1605642300000|2020-11-17 19:45:00|18|14|18|14|18|14|18|14|0
1605700800000|2020-11-18 12:00:00|19|15|19|15|19|15|19|15|0
1605784800000|2020-11-19 11:20:00|18|14|18|14|18|14|17|13|0
1605784800000|2020-11-19 11:20:00|18|14|18|14|18|14|17|13|0
1606311600000|2020-11-25 13:40:00|19|15|21|17|21|17|19|15|0
1606314900000|2020-11-25 14:35:00|21.5|17.5|21.5|17.5|21.5|17.5|21.5|17.5|0
1606315200000|2020-11-25 14:40:00|22|18|22.5|18.5|22.5|18.5|22|18|0
1606315500000|2020-11-25 14:45:00|23|19|23|19|23|19|23|19|0
1606315800000|2020-11-25 14:50:00|24|20|30|26|30|26|24|20|0
1606316100000|2020-11-25 14:55:00|29.5|25.5|30|26|30|26|29.5|25.5|0
1606316400000|2020-11-25 15:00:00|30.5|26.5|31|27|31|27|30.5|26.5|0
1606317000000|2020-11-25 15:10:00|30|26|30|26|30|26|30|26|0
1606318200000|2020-11-25 15:30:00|31|27|31|27|31|27|31|27|0
1606324500000|2020-11-25 17:15:00|31.5|27.5|31.5|27.5|31.5|27.5|31.5|27.5|0
1606325100000|2020-11-25 17:25:00|31|27|31|27|31|27|31|27|0
1606326000000|2020-11-25 17:40:00|31.5|27.5|31.5|27.5|31.5|27.5|31.5|27.5|0
1606326900000|2020-11-25 17:55:00|32|28|32|28|32|28|32|28|0
1606329300000|2020-11-25 18:35:00|32.5|28.5|32.5|28.5|32.5|28.5|32.5|28.5|0
1606334400000|2020-11-25 20:00:00|33|29|33|29|33|29|33|29|0
1606336200000|2020-11-25 20:30:00|33.5|29.5|33.5|29.5|33.5|29.5|33.5|29.5|0
1606336800000|2020-11-25 20:40:00|34|30|33.5|29.5|34|30|33.5|29.5|0
1606337100000|2020-11-25 20:45:00|34|30|34|30|34|30|34|30|0
1606337700000|2020-11-25 20:55:00|34.5|30.5|38|34|38|34|34.5|30.5|0
1606338000000|2020-11-25 21:00:00|38.5|34.5|39|35|39|35|38.5|34.5|0
1606338300000|2020-11-25 21:05:00|38.5|34.5|40|36|40|36|38.5|34.5|0
1606338600000|2020-11-25 21:10:00|39.5|35.5|37.5|33.5|39.5|35.5|37.5|33.5|0
1606339500000|2020-11-25 21:25:00|37|33|37|33|37|33|37|33|0
1606339800000|2020-11-25 21:30:00|38|34|38|34|38|34|38|34|0
1606360200000|2020-11-26 03:10:00|39|35|39|35|39|35|39|35|0
1606369800000|2020-11-26 05:50:00|39.5|35.5|39.5|35.5|39.5|35.5|39.5|35.5|0
1606374900000|2020-11-26 07:15:00|39|35|39|35|39|35|39|35|0
1606377300000|2020-11-26 07:55:00|38.5|34.5|38.5|34.5|38.5|34.5|38.5|34.5|0
1606377600000|2020-11-26 08:00:00|39|35|39|35|39|35|39|35|0
1606378800000|2020-11-26 08:20:00|38|34|36|32|38|34|36|32|0
1606380300000|2020-11-26 08:45:00|35|31|35|31|35|31|35|31|0
1606381800000|2020-11-26 09:10:00|36|32|36|32|36|32|36|32|0
1606393800000|2020-11-26 12:30:00|37|33|37|33|37|33|37|33|0
1606409700000|2020-11-26 16:55:00|37.5|33.5|37.5|33.5|37.5|33.5|37.5|33.5|0
1606498200000|2020-11-27 17:30:00|37|33|32|28|37|33|32|28|0
1606498500000|2020-11-27 17:35:00|31.5|27.5|31.5|27.5|31.5|27.5|31.5|27.5|0
1606509300000|2020-11-27 20:35:00|32|28|32|28|32|28|32|28|0
1606844700000|2020-12-01 17:45:00|34|30|34|30|34|30|34|30|0
1606847100000|2020-12-01 18:25:00|34.5|30.5|34.5|30.5|34.5|30.5|34.5|30.5|0
1606890900000|2020-12-02 06:35:00|35|31|35|31|35|31|35|31|0
1606902600000|2020-12-02 09:50:00|34.5|30.5|35|31|35|31|34.5|30.5|0
1606908300000|2020-12-02 11:25:00|35.5|31.5|35.5|31.5|35.5|31.5|35.5|31.5|0
1606981800000|2020-12-03 07:50:00|36|32|36|32|36|32|36|32|0
1607004600000|2020-12-03 14:10:00|35.5|31.5|35.5|31.5|35.5|31.5|35.5|31.5|0
1607016900000|2020-12-03 17:35:00|36|32|36|32|36|32|36|32|0
1607030700000|2020-12-03 21:25:00|36.5|32.5|37|33|37|33|36.5|32.5|0
1607064300000|2020-12-04 06:45:00|37.5|33.5|37.5|33.5|37.5|33.5|37.5|33.5|0
1607068200000|2020-12-04 07:50:00|37|33|37|33|37|33|37|33|0
1607109000000|2020-12-04 19:10:00|36.5|32.5|36.5|32.5|36.5|32.5|36.5|32.5|0
1607339400000|2020-12-07 11:10:00|37.5|33.5|36.5|32.5|37.5|33.5|36.5|32.5|0
1607342100000|2020-12-07 11:55:00|37|33|37|33|37|33|37|33|0
1607352000000|2020-12-07 14:40:00|37.5|33.5|37.5|33.5|37.5|33.5|37.5|33.5|0
1607362200000|2020-12-07 17:30:00|38|34|38|34|38|34|38|34|0
1607408700000|2020-12-08 06:25:00|38.5|34.5|38.5|34.5|38.5|34.5|38.5|34.5|0
1607409300000|2020-12-08 06:35:00|39|35|39.5|35.5|39.5|35.5|39|35|0
1607426100000|2020-12-08 11:15:00|40|36|40|36|40|36|40|36|0
1607448000000|2020-12-08 17:20:00|39.5|35.5|39.5|35.5|39.5|35.5|39.5|35.5|0
1607454300000|2020-12-08 19:05:00|39|35|39|35|39|35|39|35|0
1607457000000|2020-12-08 19:50:00|39.5|35.5|39.5|35.5|39.5|35.5|39.5|35.5|0
1607465700000|2020-12-08 22:15:00|40|36|40|36|40|36|40|36|0
1607470800000|2020-12-08 23:40:00|40.5|36.5|40.5|36.5|40.5|36.5|40.5|36.5|0
1607513100000|2020-12-09 11:25:00|41|37|41|37|41|37|41|37|0
1607513400000|2020-12-09 11:30:00|42|38|43|39|43|39|42|38|0
1607514600000|2020-12-09 11:50:00|42|38|42|38|42|38|42|38|0
1607515200000|2020-12-09 12:00:00|43|39|43|39|43|39|43|39|0
1607515500000|2020-12-09 12:05:00|43.5|39.5|44|40|44|40|43.5|39.5|0
1607515800000|2020-12-09 12:10:00|45|41|44|40|45|41|44|40|0
1607526000000|2020-12-09 15:00:00|43.5|39.5|43.5|39.5|43.5|39.5|43.5|39.5|0
1607526900000|2020-12-09 15:15:00|43|39|43|39|43|39|43|39|0
1607534400000|2020-12-09 17:20:00|44|40|44|40|44|40|44|40|0
1607536200000|2020-12-09 17:50:00|44.5|40.5|44.5|40.5|44.5|40.5|44.5|40.5|0
1607546700000|2020-12-09 20:45:00|44|40|44|40|44|40|44|40|0
1607547000000|2020-12-09 20:50:00|44.5|40.5|45|41|45|41|44.5|40.5|0
1607549100000|2020-12-09 21:25:00|45.5|41.5|45.5|41.5|45.5|41.5|45.5|41.5|0
1607551800000|2020-12-09 22:10:00|46|42|46|42|46|42|46|42|0
1607555100000|2020-12-09 23:05:00|46.5|42.5|46.5|42.5|46.5|42.5|46.5|42.5|0
1607558700000|2020-12-10 00:05:00|47.5|43.5|47.5|43.5|47.5|43.5|47.5|43.5|0
1607583600000|2020-12-10 07:00:00|47|43|47|43|47|43|47|43|0
1607589600000|2020-12-10 08:40:00|47.5|43.5|47.5|43.5|47.5|43.5|47.5|43.5|0
1607592300000|2020-12-10 09:25:00|48|44|48|44|48|44|48|44|0
1607592600000|2020-12-10 09:30:00|47.5|43.5|47.5|43.5|47.5|43.5|47.5|43.5|0
1607594700000|2020-12-10 10:05:00|47|43|47|43|47|43|47|43|0
1607595000000|2020-12-10 10:10:00|46|42|42|38|46|42|42|38|0
1607603400000|2020-12-10 12:30:00|42.5|38.5|42.5|38.5|42.5|38.5|42.5|38.5|0
1607603700000|2020-12-10 12:35:00|43|39|43|39|43|39|43|39|0
1607613600000|2020-12-10 15:20:00|48|44|48|42|49|44|48|42|0
1607616600000|2020-12-10 16:10:00|49|43|50|44|50|44|49|43|0
1607616900000|2020-12-10 16:15:00|51|45|50.5|44.5|51|45|50|44|0
1607617200000|2020-12-10 16:20:00|50|44|49.5|43.5|50|44|49.5|43.5|0
1607617500000|2020-12-10 16:25:00|49|43|48.5|42.5|49|43|48.5|42.5|0
1607618400000|2020-12-10 16:40:00|49|43|49|43|49|43|49|43|0
1607621100000|2020-12-10 17:25:00|48|42|48|42|48|42|48|42|0
1607622300000|2020-12-10 17:45:00|50|44|51|45|51|45|50|44|0
1607626800000|2020-12-10 19:00:00|53|47|53|47|53|47|53|47|0
1607627400000|2020-12-10 19:10:00|54|48|54|48|54|48|54|48|0
1607627700000|2020-12-10 19:15:00|55|49|55|49|55|49|55|49|0
1607628900000|2020-12-10 19:35:00|56|50|56|50|56|50|56|50|0
1607630400000|2020-12-10 20:00:00|54|48|54|48|54|48|54|48|0
1607630700000|2020-12-10 20:05:00|55|49|55|49|55|49|55|49|0
1607632800000|2020-12-10 20:40:00|56|50|56|50|56|50|56|50|0
1607634000000|2020-12-10 21:00:00|57|51|57|51|57|51|57|51|0
1607634600000|2020-12-10 21:10:00|57.5|51.5|57.5|51.5|57.5|51.5|57.5|51.5|0
1607635200000|2020-12-10 21:20:00|57|51|57|51|57|51|57|51|0
1607636100000|2020-12-10 21:35:00|56.5|50.5|55.5|49.5|56.5|50.5|55.5|49.5|0
1607636400000|2020-12-10 21:40:00|56|50|56|50|56|50|56|50|0
1607637300000|2020-12-10 21:55:00|56.5|50.5|57|51|57|51|56.5|50.5|0
1607637600000|2020-12-10 22:00:00|56|50|57|51|57|51|55.5|49.5|0
1607637900000|2020-12-10 22:05:00|57.5|51.5|57.5|51.5|57.5|51.5|57.5|51.5|0
1607638200000|2020-12-10 22:10:00|56.5|50.5|56.5|50.5|56.5|50.5|56.5|50.5|0
1607638500000|2020-12-10 22:15:00|56|50|56|50|56|50|56|50|0
1607640600000|2020-12-10 22:50:00|56.5|50.5|56.5|50.5|56.5|50.5|56.5|50.5|0
1607641500000|2020-12-10 23:05:00|57.5|51.5|57.5|51.5|57.5|51.5|57.5|51.5|0
1607641800000|2020-12-10 23:10:00|58.5|52.5|58.5|52.5|58.5|52.5|58.5|52.5|0
1607643900000|2020-12-10 23:45:00|59.5|53.5|59.5|53.5|59.5|53.5|59.5|53.5|0
1607644800000|2020-12-11 00:00:00|60|54|60.5|54.5|60.5|54.5|60|54|0
1607645400000|2020-12-11 00:10:00|59.5|53.5|59.5|53.5|59.5|53.5|59.5|53.5|0
1607646000000|2020-12-11 00:20:00|60.5|54.5|60.5|54.5|60.5|54.5|60.5|54.5|0
1607647500000|2020-12-11 00:45:00|59.5|53.5|60|54|60|54|59.5|53.5|0
1607649300000|2020-12-11 01:15:00|60.5|54.5|60.5|54.5|60.5|54.5|60.5|54.5|0
1607666400000|2020-12-11 06:00:00|59.5|53.5|59.5|53.5|59.5|53.5|59.5|53.5|0
1607673300000|2020-12-11 07:55:00|60|54|60|54|60|54|60|54|0
1607673900000|2020-12-11 08:05:00|61|55|61|55|61|55|61|55|0
1607674200000|2020-12-11 08:10:00|62|56|62|56|62|56|62|56|0
1607674500000|2020-12-11 08:15:00|62.5|56.5|62.5|56.5|62.5|56.5|62.5|56.5|0
1607675400000|2020-12-11 08:30:00|62|56|62|56|62|56|62|56|0
1607676000000|2020-12-11 08:40:00|61.5|55.5|62.5|56.5|62.5|56.5|61.5|55.5|0
1607676600000|2020-12-11 08:50:00|62|56|62|56|62|56|62|56|0
1607680800000|2020-12-11 10:00:00|61|55|60|54|61|55|60|54|0
1607685900000|2020-12-11 11:25:00|59.5|53.5|59.5|53.5|59.5|53.5|59.5|53.5|0
1607687700000|2020-12-11 11:55:00|60|54|60|54|60|54|60|54|0
1607689500000|2020-12-11 12:25:00|60.5|54.5|60.5|54.5|60.5|54.5|60.5|54.5|0
1607690700000|2020-12-11 12:45:00|60|54|60|54|60|54|60|54|0
1607714400000|2020-12-11 19:20:00|59|53|59|53|59|53|59|53|0
1607943300000|2020-12-14 10:55:00|61|55|60|54|61|55|60|54|0
1607964600000|2020-12-14 16:50:00|59|53|59|53|59|53|59|53|0
1607965200000|2020-12-14 17:00:00|58|52|58|52|58|52|58|52|0
1607972400000|2020-12-14 19:00:00|59|53|59|53|59|53|59|53|0
1607997000000|2020-12-15 01:50:00|58.5|52.5|58.5|52.5|58.5|52.5|58.5|52.5|0
1608056700000|2020-12-15 18:25:00|60|54|60|54|60|54|60|54|0
1608059700000|2020-12-15 19:15:00|61|55|61|55|61|55|61|55|0
1608076800000|2020-12-16 00:00:00|62|56|62.5|56.5|62.5|56.5|62|56|0
1608101700000|2020-12-16 06:55:00|63|57|63|57|63|57|63|57|0
1608106200000|2020-12-16 08:10:00|64|58|64|58|64|58|64|58|0
1608108000000|2020-12-16 08:40:00|65|59|65|59|65|59|65|59|0
1608109800000|2020-12-16 09:10:00|66|60|66|60|66|60|66|60|0
1608110400000|2020-12-16 09:20:00|67|61|67|61|67|61|67|61|0
1608111000000|2020-12-16 09:30:00|67.5|61.5|67.5|61.5|67.5|61.5|67.5|61.5|0
1608113400000|2020-12-16 10:10:00|66.5|60.5|65.5|59.5|66.5|60.5|65.5|59.5|0
1608118200000|2020-12-16 11:30:00|65|59|65|59|65|59|65|59|0
1608119700000|2020-12-16 11:55:00|66|60|66|60|66|60|66|60|0
1608123900000|2020-12-16 13:05:00|65.5|59.5|65.5|59.5|65.5|59.5|65.5|59.5|0
1608124200000|2020-12-16 13:10:00|66|60|66|60|66|60|66|60|0
1608130800000|2020-12-16 15:00:00|65|59|65|59|65|59|65|59|0
1608161400000|2020-12-16 23:30:00|64.5|58.5|64.5|58.5|64.5|58.5|64.5|58.5|0
1608187800000|2020-12-17 06:50:00|64|58|64|58|64|58|64|58|0
1608213300000|2020-12-17 13:55:00|62.5|56.5|60|54|62.5|56.5|60|54|0
1608213600000|2020-12-17 14:00:00|59|53|59|53|59|53|59|53|0
1608213900000|2020-12-17 14:05:00|58.5|52.5|58.5|52.5|58.5|52.5|58.5|52.5|0
1608214500000|2020-12-17 14:15:00|59|53|60|54|60|54|59|53|0
1608214800000|2020-12-17 14:20:00|61|55|61|55|61|55|61|55|0
1608215100000|2020-12-17 14:25:00|60.5|54.5|60.5|54.5|60.5|54.5|60.5|54.5|0
1608216000000|2020-12-17 14:40:00|61|55|61|55|61|55|61|55|0
1608247200000|2020-12-17 23:20:00|60.5|54.5|60.5|54.5|60.5|54.5|60.5|54.5|0
1608300600000|2020-12-18 14:10:00|61|55|61|55|61|55|61|55|0
1608574200000|2020-12-21 18:10:00|59.5|53.5|59.5|53.5|59.5|53.5|59.5|53.5|0
1608619200000|2020-12-22 06:40:00|59|53|59|53|59|53|59|53|0
1608720000000|2020-12-23 10:40:00|59.5|53.5|60|54|60|54|59.5|53.5|0
1609149600000|2020-12-28 10:00:00|60.5|54.5|60.5|54.5|60.5|54.5|60.5|54.5|0
1609311600000|2020-12-30 07:00:00|60|54|60|54|60|54|60|54|0
1609318500000|2020-12-30 08:55:00|59|53|59|53|59|53|59|53|0
1609319100000|2020-12-30 09:05:00|58.5|52.5|58.5|52.5|58.5|52.5|58.5|52.5|0
1609426500000|2020-12-31 14:55:00|58|52|58|52|58|52|58|52|0
1609844700000|2021-01-05 11:05:00|57.5|51.5|57.5|51.5|57.5|51.5|57.5|51.5|0
1609913100000|2021-01-06 06:05:00|57|51|57|51|57|51|57|51|0
1610019600000|2021-01-07 11:40:00|58|52|58|52|58|52|58|52|0
1610121300000|2021-01-08 15:55:00|59|53|60|54|60|54|59|53|0
1610441700000|2021-01-12 08:55:00|59|53|59|53|59|53|59|53|0
1610632800000|2021-01-14 14:00:00|58|52|58.5|52.5|58.5|52.5|58|52|0
1611044400000|2021-01-19 08:20:00|59|53|59|53|59|53|59|53|0
1611252300000|2021-01-21 18:05:00|58|52|58|52|58|52|58|52|0
1611258300000|2021-01-21 19:45:00|59|53|59|53|59|53|59|53|0
1611588000000|2021-01-25 15:20:00|67.5|61.5|57|51|67.5|61.5|57|51|0
1611588900000|2021-01-25 15:35:00|56|50|56|50|56|50|56|50|0
1611589200000|2021-01-25 15:40:00|55|49|54.5|48.5|55|49|54.5|48.5|0
1611594300000|2021-01-25 17:05:00|55|49|55|49|55|49|55|49|0
1611600300000|2021-01-25 18:45:00|56|50|56|50|56|50|56|50|0
1611653400000|2021-01-26 09:30:00|57|51|57|51|57|51|57|51|0
1611655200000|2021-01-26 10:00:00|58|52|58|52|58|52|58|52|0
1611742500000|2021-01-27 10:15:00|57|51|56|50|57|51|56|50|0
1611820200000|2021-01-28 07:50:00|57|51|57|51|57|51|57|51|0
1611825600000|2021-01-28 09:20:00|56|50|56|50|56|50|56|50|0
1611852600000|2021-01-28 16:50:00|57|51|57|51|57|51|57|51|0
1611852900000|2021-01-28 16:55:00|56|50|54|48|56|50|54|48|0
1611853200000|2021-01-28 17:00:00|52|46|52|46|52|46|52|46|0
1611855000000|2021-01-28 17:30:00|51|45|51|45|51|45|51|45|0
1611855900000|2021-01-28 17:45:00|50|44|50|44|50|44|50|44|0
1611856200000|2021-01-28 17:50:00|51|45|51|45|51|45|51|45|0
1611857700000|2021-01-28 18:15:00|50|44|50|44|50|44|50|44|0
1611858000000|2021-01-28 18:20:00|49|43|48|42|49|43|48|42|0
1611858900000|2021-01-28 18:35:00|47|41|46|40|47|41|46|40|0
1611859200000|2021-01-28 18:40:00|47|41|48|42|48|42|47|41|0
1611859500000|2021-01-28 18:45:00|49|43|50|44|50|44|49|43|0
1611859800000|2021-01-28 18:50:00|51|45|54|48|54|48|51|45|0
1611860400000|2021-01-28 19:00:00|53|47|53|47|53|47|53|47|0
1611862500000|2021-01-28 19:35:00|54|48|54|48|54|48|54|48|0
1611862800000|2021-01-28 19:40:00|53|47|51|45|53|47|51|45|0
1611864000000|2021-01-28 20:00:00|52|46|52|46|52|46|52|46|0
1611865200000|2021-01-28 20:20:00|51|45|51|45|51|45|51|45|0
1611865800000|2021-01-28 20:30:00|49|43|49|43|49|43|49|43|0
1611866100000|2021-01-28 20:35:00|48|42|48|42|48|42|48|42|0
1611867900000|2021-01-28 21:05:00|49|43|50|44|50|44|49|43|0
1611869400000|2021-01-28 21:30:00|49|43|51|45|51|45|49|43|0
1611870300000|2021-01-28 21:45:00|49|43|49|43|49|43|49|43|0
1611871800000|2021-01-28 22:10:00|48.5|42.5|48.5|42.5|48.5|42.5|48.5|42.5|0
1611872400000|2021-01-28 22:20:00|48|42|47.5|41.5|48|42|47.5|41.5|0
1611872700000|2021-01-28 22:25:00|47|41|47|41|47|41|47|41|0
1611876300000|2021-01-28 23:25:00|46|40|46|40|46|40|46|40|0
1611879900000|2021-01-29 00:25:00|45.5|39.5|45.5|39.5|45.5|39.5|45.5|39.5|0
1611881400000|2021-01-29 00:50:00|46|40|46|40|46|40|46|40|0
1611901200000|2021-01-29 06:20:00|45.5|39.5|45.5|39.5|45.5|39.5|45.5|39.5|0
1611901500000|2021-01-29 06:25:00|46|40|46|40|46|40|46|40|0
1611903300000|2021-01-29 06:55:00|46.5|40.5|47|41|47|41|46.5|40.5|0
1611906300000|2021-01-29 07:45:00|50|44|50|44|50|44|50|44|0
1611907200000|2021-01-29 08:00:00|51|45|51|45|51|45|51|45|0
1611908100000|2021-01-29 08:15:00|52|46|52|46|52|46|52|46|0
1611908400000|2021-01-29 08:20:00|51|45|51|45|51|45|51|45|0
1611921900000|2021-01-29 12:05:00|50|44|50|44|50|44|50|44|0
1611923700000|2021-01-29 12:35:00|52|46|52|46|52|46|52|46|0
1611939600000|2021-01-29 17:00:00|53|47|53|47|53|47|53|47|0
1611944400000|2021-01-29 18:20:00|54|48|54|48|54|48|54|48|0
1611945000000|2021-01-29 18:30:00|55|49|55|49|55|49|55|49|0
1611945300000|2021-01-29 18:35:00|56|50|56|50|56|50|56|50|0
1611947100000|2021-01-29 19:05:00|55|49|55|49|55|49|55|49|0
1611947700000|2021-01-29 19:15:00|56|50|56|50|56|50|56|50|0
1612173000000|2021-02-01 09:50:00|49|43|49|43|49|43|49|43|0
1612193400000|2021-02-01 15:30:00|48|42|48|42|48|42|48|42|0
1612194300000|2021-02-01 15:45:00|47|41|46|40|47|41|46|40|0
1612194900000|2021-02-01 15:55:00|45|39|45|39|45|39|45|39|0
1612197600000|2021-02-01 16:40:00|47|41|47|41|47|41|47|41|0
1612208700000|2021-02-01 19:45:00|46|40|46|40|46|40|46|40|0
1612210500000|2021-02-01 20:15:00|47|41|47|41|47|41|47|41|0
1612252500000|2021-02-02 07:55:00|48|42|48|42|48|42|48|42|0
1612253400000|2021-02-02 08:10:00|49|43|49|43|49|43|49|43|0
1612257000000|2021-02-02 09:10:00|50|44|50|44|50|44|50|44|0
1612272000000|2021-02-02 13:20:00|49|43|49|43|49|43|49|43|0
1612276200000|2021-02-02 14:30:00|50|44|50|44|50|44|50|44|0
1612280700000|2021-02-02 15:45:00|51|45|51|45|51|45|51|45|0
1612296300000|2021-02-02 20:05:00|52|46|52|46|52|46|52|46|0
1612346700000|2021-02-03 10:05:00|53|47|53|47|53|47|53|47|0
1612356300000|2021-02-03 12:45:00|53.5|47.5|53.5|47.5|53.5|47.5|53.5|47.5|0
1612367100000|2021-02-03 15:45:00|53|47|52|46|53|47|52|46|0
1612367400000|2021-02-03 15:50:00|51|45|50|44|51|45|50|44|0
1612368000000|2021-02-03 16:00:00|49.5|43.5|49.5|43.5|49.5|43.5|49.5|43.5|0
1612369500000|2021-02-03 16:25:00|50|44|50|44|50|44|50|44|0
1612374600000|2021-02-03 17:50:00|51|45|51|45|51|45|51|45|0
1612432800000|2021-02-04 10:00:00|50|44|50|44|50|44|50|44|0
1612465200000|2021-02-04 19:00:00|51|45|50|44|51|45|50|44|0
1612513800000|2021-02-05 08:30:00|51|45|51|45|51|45|51|45|0
1612536300000|2021-02-05 14:45:00|52|46|52|46|52|46|52|46|0
1612812900000|2021-02-08 19:35:00|53|47|53|47|53|47|53|47|0
1612853100000|2021-02-09 06:45:00|53.5|47.5|53.5|47.5|53.5|47.5|53.5|47.5|0
1612866000000|2021-02-09 10:20:00|54|48|54|48|54|48|54|48|0
1612873200000|2021-02-09 12:20:00|55|49|55|49|55|49|55|49|0
1612881900000|2021-02-09 14:45:00|55.5|49.5|56.5|50.5|56.5|50.5|55.5|49.5|0
1612882800000|2021-02-09 15:00:00|57.5|51.5|57.5|51.5|57.5|51.5|57.5|51.5|0
1612885200000|2021-02-09 15:40:00|58.5|52.5|58.5|52.5|58.5|52.5|58.5|52.5|0
1612890600000|2021-02-09 17:10:00|58|52|58|52|58|52|58|52|0
1612970700000|2021-02-10 15:25:00|57|51|57|51|57|51|57|51|0
1612976700000|2021-02-10 17:05:00|57.5|51.5|56.5|50.5|57.5|51.5|56.5|50.5|0
1613061900000|2021-02-11 16:45:00|56|50|56|50|56|50|56|50|0
1613383500000|2021-02-15 10:05:00|57.5|51.5|57|51|57.5|51.5|56.5|50.5|0
1613420700000|2021-02-15 20:25:00|58|52|58|52|58|52|58|52|0
1613503800000|2021-02-16 19:30:00|57|51|57|51|57|51|57|51|0
1613510100000|2021-02-16 21:15:00|56.5|50.5|56.5|50.5|56.5|50.5|56.5|50.5|0
1613543100000|2021-02-17 06:25:00|57|51|57|51|57|51|57|51|0
1613697300000|2021-02-19 01:15:00|58|52|59|53|59|53|58|52|0
1613697600000|2021-02-19 01:20:00|59.5|53.5|65|59|65.5|59.5|59.5|53.5|0
1613697900000|2021-02-19 01:25:00|64.5|58.5|63.5|57.5|64.5|58.5|63.5|57.5|0
1613698200000|2021-02-19 01:30:00|63|57|63|57|63|57|63|57|0
1613698500000|2021-02-19 01:35:00|63.5|57.5|64.5|58.5|64.5|58.5|63.5|57.5|0
1613700000000|2021-02-19 02:00:00|65.5|59.5|65.5|59.5|65.5|59.5|65.5|59.5|0
1613700900000|2021-02-19 02:15:00|66|60|66|60|66|60|66|60|0
1613702100000|2021-02-19 02:35:00|67|61|67|61|67|61|67|61|0
1613705100000|2021-02-19 03:25:00|66|60|66|60|66|60|66|60|0
1613706900000|2021-02-19 03:55:00|65|59|65|59|65|59|65|59|0
1613715900000|2021-02-19 06:25:00|64|58|64|58|64|58|64|58|0
1613716200000|2021-02-19 06:30:00|63|57|63|57|63|57|63|57|0
1613729700000|2021-02-19 10:15:00|62|56|61|55|62|56|61|55|0
1613730000000|2021-02-19 10:20:00|60|54|58|52|60|54|58|52|0
1613731200000|2021-02-19 10:40:00|57|51|57|51|57|51|57|51|0
1613731500000|2021-02-19 10:45:00|56|50|56|50|56|50|56|50|0
1613734500000|2021-02-19 11:35:00|55|49|52|46|55|49|52|46|0
1613734800000|2021-02-19 11:40:00|52.5|46.5|52.5|46.5|52.5|46.5|52.5|46.5|0
1613735700000|2021-02-19 11:55:00|53|47|53|47|53|47|53|47|0
1613737800000|2021-02-19 12:30:00|53.5|47.5|53.5|47.5|53.5|47.5|53.5|47.5|0
1613740500000|2021-02-19 13:15:00|54|48|54|48|54|48|54|48|0
1613762100000|2021-02-19 19:15:00|55|49|56|50|56|50|55|49|0
1613762400000|2021-02-19 19:20:00|58|52|60|54|60|54|58|52|0
1613762700000|2021-02-19 19:25:00|62|56|62|56|62|56|62|56|0
1613991300000|2021-02-22 10:55:00|62|56|62|56|62|56|62|56|0
1614007200000|2021-02-22 15:20:00|61.5|55.5|61.5|55.5|61.5|55.5|61.5|55.5|0
1614009900000|2021-02-22 16:05:00|60.5|54.5|60.5|54.5|60.5|54.5|60.5|54.5|0
1614073500000|2021-02-23 09:45:00|59.5|53.5|59.5|53.5|59.5|53.5|59.5|53.5|0
1614079500000|2021-02-23 11:25:00|59|53|59|53|59|53|59|53|0
1614095100000|2021-02-23 15:45:00|59.5|53.5|59.5|53.5|59.5|53.5|59.5|53.5|0
1614112500000|2021-02-23 20:35:00|60|54|60|54|60|54|60|54|0
1614147300000|2021-02-24 06:15:00|59|53|59|53|59|53|59|53|0
1614193200000|2021-02-24 19:00:00|60|54|60|54|60|54|60|54|0
1614281100000|2021-02-25 19:25:00|60.5|54.5|60.5|54.5|60.5|54.5|60.5|54.5|0
1614302400000|2021-02-26 01:20:00|59.5|53.5|59.5|53.5|59.5|53.5|59.5|53.5|0
1614351000000|2021-02-26 14:50:00|59|53|59|53|59|53|59|53|0
1614607500000|2021-03-01 14:05:00|65.5|59.5|65.5|59.5|65.5|59.5|65.5|59.5|0
1614608100000|2021-03-01 14:15:00|65|59|65|59|65|59|65|59|0
1614630900000|2021-03-01 20:35:00|66|60|66|60|66|60|66|60|0
1614662700000|2021-03-02 05:25:00|65.5|59.5|65.5|59.5|65.5|59.5|65.5|59.5|0
1614764700000|2021-03-03 09:45:00|66|60|66|60|66|60|66|60|0
1614765000000|2021-03-03 09:50:00|66.5|60.5|66.5|60.5|66.5|60.5|66.5|60.5|0
1614767400000|2021-03-03 10:30:00|66|60|66|60|66|60|66|60|0
1614782700000|2021-03-03 14:45:00|65|59|65|59|65|59|65|59|0
1614785100000|2021-03-03 15:25:00|64|58|64|58|64|58|64|58|0
1614787500000|2021-03-03 16:05:00|63|57|62.5|56.5|63|57|62.5|56.5|0
1614816600000|2021-03-04 00:10:00|63|57|63|57|63|57|63|57|0
1614879000000|2021-03-04 17:30:00|62|56|62|56|62|56|62|56|0
1614888600000|2021-03-04 20:10:00|61|55|61|55|61|55|61|55|0
1614931500000|2021-03-05 08:05:00|60|54|60|54|60|54|60|54|0
1614963000000|2021-03-05 16:50:00|59.5|53.5|59.5|53.5|59.5|53.5|59.5|53.5|0
1614969600000|2021-03-05 18:40:00|60|54|60|54|60|54|60|54|0
1615314300000|2021-03-09 18:25:00|60.5|54.5|60.5|54.5|60.5|54.5|60.5|54.5|0
1615463700000|2021-03-11 11:55:00|61.5|55.5|61.5|55.5|61.5|55.5|61.5|55.5|0
1615554600000|2021-03-12 13:10:00|62|56|62|56|62|56|62|56|0
1615925700000|2021-03-16 20:15:00|62.5|56.5|62.5|56.5|62.5|56.5|62.5|56.5|0
1615994400000|2021-03-17 15:20:00|63|57|63|57|63|57|63|57|0
1616480700000|2021-03-23 06:25:00|61.5|55.5|61.5|55.5|61.5|55.5|61.5|55.5|0
1616507700000|2021-03-23 13:55:00|61|55|61|55|61|55|61|55|0
1616529900000|2021-03-23 20:05:00|62|56|62|56|62|56|62|56|0
1616530200000|2021-03-23 20:10:00|63|57|63|57|63|57|63|57|0
1616531100000|2021-03-23 20:25:00|64|58|68|62|68|62|64|58|0
1616571600000|2021-03-24 07:40:00|67|61|67|61|67|61|67|61|0
1616620800000|2021-03-24 21:20:00|66.5|60.5|66|60|66.5|60.5|66|60|0
1616623200000|2021-03-24 22:00:00|65|59|60|54|65|59|60|54|0
1616623500000|2021-03-24 22:05:00|59.5|53.5|59.5|53.5|59.5|53.5|59.5|53.5|0
1616639100000|2021-03-25 02:25:00|60|54|60|54|60|54|60|54|0
1616648100000|2021-03-25 04:55:00|60.5|54.5|61|55|61|55|60.5|54.5|0
1616654400000|2021-03-25 06:40:00|61.5|55.5|63|57|63|57|61.5|55.5|0
1616751300000|2021-03-26 09:35:00|63.5|57.5|63.5|57.5|63.5|57.5|63.5|57.5|0
1617041400000|2021-03-29 18:10:00|62.5|56.5|62.5|56.5|62.5|56.5|62.5|56.5|0
1617174900000|2021-03-31 07:15:00|62|56|62|56|62|56|62|56|0
1617277500000|2021-04-01 11:45:00|62.5|56.5|62.5|56.5|62.5|56.5|62.5|56.5|0
1617719400000|2021-04-06 14:30:00|63|57|63|57|63|57|63|57|0
1617750600000|2021-04-06 23:10:00|63.5|57.5|63.5|57.5|63.5|57.5|63.5|57.5|0
1617774300000|2021-04-07 05:45:00|64|58|64|58|64|58|64|58|0
1618322400000|2021-04-13 14:00:00|63|57|63|57|63|57|63|57|0
1618329900000|2021-04-13 16:05:00|62|56|61|55|62|56|61|55|0
1618339800000|2021-04-13 18:50:00|60|54|60|54|60|54|60|54|0
1618472100000|2021-04-15 07:35:00|61|55|61|55|61|55|61|55|0
1618891500000|2021-04-20 04:05:00|63.5|57.5|63.5|57.5|63.5|57.5|63.5|57.5|0
1618997400000|2021-04-21 09:30:00|62.5|56.5|62.5|56.5|62.5|56.5|62.5|56.5|0
1620047700000|2021-05-03 13:15:00|61|55|61|55|61|55|61|55|0
1620205500000|2021-05-05 09:05:00|60.5|54.5|60.5|54.5|60.5|54.5|60.5|54.5|0
1620224700000|2021-05-05 14:25:00|60|54|60|54|60|54|60|54|0
1620367500000|2021-05-07 06:05:00|59.5|53.5|59.5|53.5|59.5|53.5|59.5|53.5|0
1620672900000|2021-05-10 18:55:00|60|54|60|54|60|54|60|54|0
1620677100000|2021-05-10 20:05:00|59.5|53.5|59.5|53.5|59.5|53.5|59.5|53.5|0
1620672900000|2021-05-10 18:55:00|60|54|60|54|60|54|60|54|0
1620677100000|2021-05-10 20:05:00|59.5|53.5|59.5|53.5|59.5|53.5|59.5|53.5|0
1620936600000|2021-05-13 20:10:00|60|54|60|54|60|54|60|54|0
1621354200000|2021-05-18 16:10:00|62|56|62|56|62|56|62|56|0
1622057100000|2021-05-26 19:25:00|62|56|62|56|62|56|62|56|0
1622133600000|2021-05-27 16:40:00|63|57|63|57|63|57|63|57|0
1623767700000|2021-06-15 14:35:00|62|56|61|55|62|56|61|55|0
1623941100000|2021-06-17 14:45:00|62|56|62|56|62|56|62|56|0
1624023900000|2021-06-18 13:45:00|61.5|55.5|61|55|61.5|55.5|61|55|0
1625160300000|2021-07-01 17:25:00|63|57|63|57|63|57|63|57|0
1625165400000|2021-07-01 18:50:00|65|59|67|61|67|61|65|59|0
1625166000000|2021-07-01 19:00:00|69|63|69|63|69|63|69|63|0
1625166600000|2021-07-01 19:10:00|68|62|68|62|68|62|68|62|0
1625172600000|2021-07-01 20:50:00|70|64|70|64|70|64|70|64|0
1625557800000|2021-07-06 07:50:00|71|65|71|65|71|65|71|65|0
1625578200000|2021-07-06 13:30:00|70|64|70|64|70|64|70|64|0
1625583900000|2021-07-06 15:05:00|69|63|69|63|69|63|69|63|0
1625682900000|2021-07-07 18:35:00|68|62|68|62|68|62|68|62|0
1625827500000|2021-07-09 10:45:00|67|61|66|60|67|61|66|60|0
1625827800000|2021-07-09 10:50:00|65|59|65|59|65|59|65|59|0
1626361800000|2021-07-15 15:10:00|64|58|64|58|64|58|64|58|0
1626418800000|2021-07-16 07:00:00|63|57|63|57|63|57|63|57|0
1626693600000|2021-07-19 11:20:00|62|56|62|56|62|56|62|56|0
1626693900000|2021-07-19 11:25:00|61|55|59|53|61|55|59|53|0
1626694200000|2021-07-19 11:30:00|57.5|51.5|56.5|50.5|57.5|51.5|56.5|50.5|0
1626694500000|2021-07-19 11:35:00|55.5|49.5|51|45|55.5|49.5|51|45|0
1626694800000|2021-07-19 11:40:00|49.5|43.5|49.5|43.5|49.5|43.5|49.5|43.5|0
1626703500000|2021-07-19 14:05:00|50.5|44.5|50.5|44.5|50.5|44.5|50.5|44.5|0
1626705600000|2021-07-19 14:40:00|51|45|51|45|51|45|51|45|0
1626712500000|2021-07-19 16:35:00|51.5|45.5|51.5|45.5|51.5|45.5|51.5|45.5|0
1626714300000|2021-07-19 17:05:00|51|45|51|45|51|45|51|45|0
1626754800000|2021-07-20 04:20:00|50.5|44.5|50.5|44.5|50.5|44.5|50.5|44.5|0
1626759000000|2021-07-20 05:30:00|50|44|49.5|43.5|50|44|49.5|43.5|0
1626906900000|2021-07-21 22:35:00|50.5|44.5|50.5|44.5|50.5|44.5|50.5|44.5|0
1626934800000|2021-07-22 06:20:00|51|45|52|46|52|46|51|45|0
1626935700000|2021-07-22 06:35:00|51|45|50.5|44.5|51|45|50.5|44.5|0
1626984300000|2021-07-22 20:05:00|51|45|51|45|51|45|51|45|0
1627309200000|2021-07-26 14:20:00|51|45|51|45|51|45|51|45|0
1627309500000|2021-07-26 14:25:00|50|44|49|43|50|44|49|43|0
1627309800000|2021-07-26 14:30:00|48|42|45|39|48|42|45|39|0
1627311000000|2021-07-26 14:50:00|45.5|39.5|45.5|39.5|45.5|39.5|45.5|39.5|0
1627313400000|2021-07-26 15:30:00|46|40|46|40|46|40|46|40|0
1627323600000|2021-07-26 18:20:00|47|41|47|41|47|41|47|41|0
1627326600000|2021-07-26 19:10:00|46|40|46|40|46|40|46|40|0
1627482300000|2021-07-28 14:25:00|46.5|40.5|46.5|40.5|46.5|40.5|46.5|40.5|0
1627484700000|2021-07-28 15:05:00|46|40|46|40|46|40|46|40|0
1627504500000|2021-07-28 20:35:00|47|41|47|41|47|41|47|41|0
1627516200000|2021-07-28 23:50:00|48|42|51|45|51|45|48|42|0
1627516500000|2021-07-28 23:55:00|53|47|53|47|53|47|53|47|0
1627524600000|2021-07-29 02:10:00|50|44|50|44|50|44|50|44|0
1627524900000|2021-07-29 02:15:00|47|41|47|41|47|41|46|40|0
1627526100000|2021-07-29 02:35:00|49|43|49|43|49|43|49|43|0
1627535700000|2021-07-29 05:15:00|50|44|50|44|50|44|50|44|0
1627542300000|2021-07-29 07:05:00|49|43|49|43|49|43|49|43|0
1627548300000|2021-07-29 08:45:00|48|42|48|42|48|42|48|42|0
1627561800000|2021-07-29 12:30:00|49|43|49.5|43.5|49.5|43.5|49|43|0
1627562700000|2021-07-29 12:45:00|48.5|44.5|48|44|48.5|44.5|48|44|0
1627563000000|2021-07-29 12:50:00|46|42|45|41|46|42|45|41|0
1627563900000|2021-07-29 13:05:00|44|40|44|40|44|40|44|40|0
1627564200000|2021-07-29 13:10:00|41|37|40|36|41|37|40|36|0
1627567200000|2021-07-29 14:00:00|39|35|39|35|39|35|39|35|0
1627569000000|2021-07-29 14:30:00|38.5|34.5|40.5|36.5|40.5|36.5|38.5|34.5|0
1627575000000|2021-07-29 16:10:00|41|37|41|37|41|37|41|37|0
1627575900000|2021-07-29 16:25:00|34|30|32.88|28.88|52.88|48.88|32.88|28.88|0
1627576200000|2021-07-29 16:30:00|31.88|29.88|30.15|28.65|31.88|30.31|30.14|28.64|0
1627576500000|2021-07-29 16:35:00|30.14|28.64|29.56|28.06|30.21|28.71|29.01|27.51|0
1627576800000|2021-07-29 16:40:00|29.53|28.03|29.1|27.6|29.72|28.22|28.64|27.14|0
1627577100000|2021-07-29 16:45:00|29.09|27.59|30.23|28.73|30.24|28.74|28.84|27.34|0
1627577400000|2021-07-29 16:50:00|30.25|28.75|30.27|28.77|30.46|28.96|29.79|28.29|0
1627577700000|2021-07-29 16:55:00|30.25|28.75|30.48|29.48|31.13|29.92|30.17|28.67|0
1627578000000|2021-07-29 17:00:00|30.56|29.56|30.67|29.67|30.88|29.88|30.21|29.21|0
1627578300000|2021-07-29 17:05:00|30.68|29.68|30.66|29.66|30.95|29.95|30.43|29.43|0
1627578600000|2021-07-29 17:10:00|30.68|29.68|31.24|30.24|31.33|30.33|30.68|29.68|0
1627578900000|2021-07-29 17:15:00|31.22|30.22|32.01|31.01|32.23|31.23|31.22|30.22|0
1627579200000|2021-07-29 17:20:00|32.05|31.05|32.04|31.04|32.25|31.25|31.71|30.71|0
1627579500000|2021-07-29 17:25:00|32.05|31.05|31.6|30.6|32.16|31.16|31.54|30.54|0
1627579800000|2021-07-29 17:30:00|31.56|30.56|31.32|30.32|32.05|31.05|31.18|30.18|0
1627580100000|2021-07-29 17:35:00|31.26|30.26|30.79|29.79|31.35|30.35|30.79|29.79|0
1627580400000|2021-07-29 17:40:00|30.78|29.78|31.08|30.08|31.15|30.15|30.53|29.53|0
1627580700000|2021-07-29 17:45:00|31.11|30.11|30.85|29.85|31.17|30.17|30.79|29.79|0
1627581000000|2021-07-29 17:50:00|30.89|29.89|31.13|30.13|31.27|30.27|30.71|29.71|0
1627581300000|2021-07-29 17:55:00|31.11|30.11|30.69|29.69|31.13|30.13|30.48|29.48|0
1627581600000|2021-07-29 18:00:00|30.68|29.68|30.95|29.95|30.99|29.99|30.59|29.59|0
1627581900000|2021-07-29 18:05:00|30.97|29.97|30.73|29.73|30.99|29.99|30.46|29.46|0
1627582200000|2021-07-29 18:10:00|30.68|29.68|30.65|29.65|30.87|29.87|30.58|29.58|0
1627582500000|2021-07-29 18:15:00|30.61|29.61|30.49|29.49|30.69|29.69|30.34|29.34|0
1627582800000|2021-07-29 18:20:00|30.5|29.5|30.85|29.85|30.91|29.91|30.49|29.49|0
1627583100000|2021-07-29 18:25:00|30.87|29.87|30.78|29.78|30.91|29.91|30.53|29.53|0
1627583400000|2021-07-29 18:30:00|30.76|29.76|30.75|29.75|30.84|29.84|30.54|29.54|0
1627583700000|2021-07-29 18:35:00|30.78|29.78|30.55|29.55|30.79|29.79|30.49|29.49|0
1627584000000|2021-07-29 18:40:00|30.68|29.68|30.69|29.69|30.86|29.86|30.64|29.64|0
1627584300000|2021-07-29 18:45:00|30.64|29.64|30.51|29.51|30.7|29.7|30.31|29.31|0
1627584600000|2021-07-29 18:50:00|30.5|29.5|30.75|29.75|30.77|29.77|30.48|29.48|0
1627584900000|2021-07-29 18:55:00|30.78|29.78|30.99|29.99|31.28|30.28|30.7|29.7|0
1627585200000|2021-07-29 19:00:00|30.97|29.97|30.55|29.55|30.97|29.97|30.5|29.5|0
1627585500000|2021-07-29 19:05:00|30.58|29.58|30.67|29.67|30.79|29.79|30.58|29.58|0
1627585800000|2021-07-29 19:10:00|30.69|29.69|30.61|29.61|30.79|29.79|30.59|29.59|0
1627586100000|2021-07-29 19:15:00|30.63|29.63|30.58|29.58|30.64|29.64|30.53|29.53|0
1627586400000|2021-07-29 19:20:00|30.6|29.6|30.12|29.12|30.64|29.64|30|29|0
1627586700000|2021-07-29 19:25:00|30.07|29.07|30.17|29.17|30.42|29.42|30.04|29.04|0
1627587000000|2021-07-29 19:30:00|30.19|29.19|30.22|29.22|30.38|29.38|30.17|29.17|0
1627587300000|2021-07-29 19:35:00|30.21|29.21|29.8|28.8|30.23|29.23|29.75|28.75|0
1627587600000|2021-07-29 19:40:00|29.79|28.79|29.57|28.57|29.79|28.79|29.48|28.48|0
1627587900000|2021-07-29 19:45:00|29.56|28.56|30.05|29.05|30.17|29.17|29.45|28.45|0
1627588200000|2021-07-29 19:50:00|30.13|29.13|29.77|28.77|30.32|29.32|29.61|28.61|0
1627588500000|2021-07-29 19:55:00|29.79|28.79|29.54|28.54|29.82|28.82|29.38|28.38|0
1627588800000|2021-07-29 20:00:00|29.48|28.48|29.6|28.6|29.6|28.6|29.48|28.48|0
1627590000000|2021-07-29 20:20:00|29.1|29.1|29.1|29.1|29.1|29.1|29.1|29.1|0
1627651800000|2021-07-30 13:30:00|29.22|29.22|28.04|28.04|29.45|29.45|28.04|28.04|0
1627652100000|2021-07-30 13:35:00|28.05|28.05|28.17|28.17|28.5|28.5|27.88|27.88|0
1627652400000|2021-07-30 13:40:00|28.13|28.13|27.95|27.95|28.3|28.3|27.94|27.94|0
1627652700000|2021-07-30 13:45:00|27.89|27.89|28.66|28.66|28.81|28.81|27.79|27.79|0
1627653000000|2021-07-30 13:50:00|28.6|28.6|28.71|28.71|28.98|28.98|28.45|28.45|0
1627653300000|2021-07-30 13:55:00|28.76|28.76|28.44|28.44|28.99|28.99|28.37|28.37|0
1627653600000|2021-07-30 14:00:00|28.41|28.41|28.35|28.35|28.41|28.41|28.22|28.22|0
1627653900000|2021-07-30 14:05:00|28.33|28.33|28.24|28.24|28.33|28.33|28.05|28.05|0
1627654200000|2021-07-30 14:10:00|28.25|28.25|28.54|28.54|28.54|28.54|28.25|28.25|0
1627654500000|2021-07-30 14:15:00|28.62|28.62|28.72|28.72|28.83|28.83|28.47|28.47|0
1627654800000|2021-07-30 14:20:00|28.71|28.71|28.43|28.43|28.74|28.74|28.42|28.42|0
1627655100000|2021-07-30 14:25:00|28.36|28.36|28.7|28.7|28.7|28.7|28.35|28.35|0
1627655400000|2021-07-30 14:30:00|28.62|28.62|28.46|28.46|28.69|28.69|28.42|28.42|0
1627655700000|2021-07-30 14:35:00|28.57|28.57|29.38|29.38|29.38|29.38|28.52|28.52|0
1627656000000|2021-07-30 14:40:00|29.34|29.34|29.11|29.11|29.5|29.5|28.96|28.96|0
1627656300000|2021-07-30 14:45:00|29.1|29.1|28.88|28.88|29.12|29.12|28.76|28.76|0
1627656600000|2021-07-30 14:50:00|28.9|28.9|28.92|28.92|28.92|28.92|28.58|28.58|0
1627656900000|2021-07-30 14:55:00|28.97|28.97|28.91|28.91|29.14|29.14|28.91|28.91|0
1627657200000|2021-07-30 15:00:00|28.87|28.87|29.16|29.16|29.16|29.16|28.87|28.87|0
1627657500000|2021-07-30 15:05:00|29.14|29.14|29.08|29.08|29.22|29.22|29.02|29.02|0
1627657800000|2021-07-30 15:10:00|29.11|29.11|29.21|29.21|29.21|29.21|29.05|29.05|0
1627658100000|2021-07-30 15:15:00|29.19|29.19|28.95|28.95|29.22|29.22|28.85|28.85|0
1627658400000|2021-07-30 15:20:00|28.97|28.97|29.06|29.06|29.11|29.11|28.89|28.89|0
1627658700000|2021-07-30 15:25:00|29.08|29.08|28.97|28.97|29.09|29.09|28.88|28.88|0
1627659000000|2021-07-30 15:30:00|29|29|29.13|29.13|29.21|29.21|28.97|28.97|0
1627659300000|2021-07-30 15:35:00|29.14|29.14|29.12|29.12|29.17|29.17|29.11|29.11|0
1627659600000|2021-07-30 15:40:00|29.13|29.13|28.86|28.86|29.17|29.17|28.86|28.86|0
1627659900000|2021-07-30 15:45:00|28.87|28.87|28.7|28.7|28.96|28.96|28.68|28.68|0
1627660200000|2021-07-30 15:50:00|28.71|28.71|28.73|28.73|28.89|28.89|28.67|28.67|0
1627660500000|2021-07-30 15:55:00|28.7|28.7|28.78|28.78|28.86|28.86|28.7|28.7|0
1627660800000|2021-07-30 16:00:00|28.77|28.77|28.66|28.66|28.78|28.78|28.66|28.66|0
1627661100000|2021-07-30 16:05:00|28.67|28.67|28.63|28.63|28.73|28.73|28.52|28.52|0
1627661400000|2021-07-30 16:10:00|28.62|28.62|28.89|28.89|28.9|28.9|28.61|28.61|0
1627661700000|2021-07-30 16:15:00|28.9|28.9|29.67|29.67|29.83|29.83|28.89|28.89|0
1627662000000|2021-07-30 16:20:00|29.72|29.72|30.17|30.17|30.27|30.27|29.72|29.72|0
1627662300000|2021-07-30 16:25:00|30.09|30.09|29.87|29.87|30.16|30.16|29.77|29.77|0
1627662600000|2021-07-30 16:30:00|29.84|29.84|30.07|30.07|30.26|30.26|29.84|29.84|0
1627662900000|2021-07-30 16:35:00|30.05|30.05|30.36|30.36|30.37|30.37|30.05|30.05|0
1627663200000|2021-07-30 16:40:00|30.38|30.38|30.34|30.34|30.64|30.64|30.29|30.29|0
1627663500000|2021-07-30 16:45:00|30.4|30.4|30.37|30.37|30.45|30.45|30.1|30.1|0
1627663800000|2021-07-30 16:50:00|30.42|30.42|30.19|30.19|30.42|30.42|30.13|30.13|0
1627664100000|2021-07-30 16:55:00|30.18|30.18|30.03|30.03|30.23|30.23|29.93|29.93|0
1627664400000|2021-07-30 17:00:00|30.07|30.07|30.23|30.23|30.25|30.25|29.93|29.93|0
1627664700000|2021-07-30 17:05:00|30.24|30.24|30.38|30.38|30.48|30.48|30.21|30.21|0
1627665000000|2021-07-30 17:10:00|30.36|30.36|30.44|30.44|30.5|30.5|30.23|30.23|0
1627665300000|2021-07-30 17:15:00|30.46|30.46|30.66|30.66|30.67|30.67|30.44|30.44|0
1627665600000|2021-07-30 17:20:00|30.64|30.64|30.5|30.5|30.74|30.74|30.5|30.5|0
1627665900000|2021-07-30 17:25:00|30.47|30.47|30.73|30.73|30.77|30.77|30.38|30.38|0
1627666200000|2021-07-30 17:30:00|30.75|30.75|30.83|30.83|30.9|30.9|30.75|30.75|0
1627666500000|2021-07-30 17:35:00|30.84|30.84|30.53|30.53|30.84|30.84|30.47|30.47|0
1627666800000|2021-07-30 17:40:00|30.48|30.48|30.42|30.42|30.51|30.51|30.32|30.32|0
1627667100000|2021-07-30 17:45:00|30.4|30.4|30.34|30.34|30.41|30.41|30.21|30.21|0
1627667400000|2021-07-30 17:50:00|30.33|30.33|30.08|30.08|30.36|30.36|30.05|30.05|0
1627667700000|2021-07-30 17:55:00|30.06|30.06|30.3|30.3|30.32|30.32|29.93|29.93|0
1627668000000|2021-07-30 18:00:00|30.33|30.33|30.12|30.12|30.34|30.34|30.1|30.1|0
1627668300000|2021-07-30 18:05:00|30.16|30.16|30.24|30.24|30.28|30.28|30.15|30.15|0
1627668600000|2021-07-30 18:10:00|30.23|30.23|30.15|30.15|30.24|30.24|30.08|30.08|0
1627668900000|2021-07-30 18:15:00|30.17|30.17|30.12|30.12|30.18|30.18|30.01|30.01|0
1627669200000|2021-07-30 18:20:00|30.13|30.13|30.31|30.31|30.32|30.32|30.09|30.09|0
1627669500000|2021-07-30 18:25:00|30.3|30.3|30.1|30.1|30.46|30.46|30.08|30.08|0
1627669800000|2021-07-30 18:30:00|30.09|30.09|30.1|30.1|30.14|30.14|30|30|0
1627670100000|2021-07-30 18:35:00|30.08|30.08|30.08|30.08|30.16|30.16|30.05|30.05|0
1627670400000|2021-07-30 18:40:00|30.09|30.09|30.07|30.07|30.13|30.13|30|30|0
1627670700000|2021-07-30 18:45:00|30.04|30.04|30.11|30.11|30.13|30.13|29.89|29.89|0
1627671000000|2021-07-30 18:50:00|30.13|30.13|30.09|30.09|30.16|30.16|30.01|30.01|0
1627671300000|2021-07-30 18:55:00|30.08|30.08|30.08|30.08|30.27|30.27|30.08|30.08|0
1627671600000|2021-07-30 19:00:00|30.11|30.11|30.15|30.15|30.17|30.17|30.08|30.08|0
1627671900000|2021-07-30 19:05:00|30.13|30.13|30.29|30.29|30.3|30.3|30.13|30.13|0
1627672200000|2021-07-30 19:10:00|30.27|30.27|30.12|30.12|30.28|30.28|30.11|30.11|0
1627672500000|2021-07-30 19:15:00|30.13|30.13|30.11|30.11|30.14|30.14|30.03|30.03|0
1627672800000|2021-07-30 19:20:00|30.12|30.12|30.04|30.04|30.12|30.12|30.02|30.02|0
1627673100000|2021-07-30 19:25:00|30.03|30.03|30.07|30.07|30.15|30.15|30.02|30.02|0
1627673400000|2021-07-30 19:30:00|30.06|30.06|30.1|30.1|30.15|30.15|30.06|30.06|0
1627673700000|2021-07-30 19:35:00|30.11|30.11|30.01|30.01|30.13|30.13|29.93|29.93|0
1627674000000|2021-07-30 19:40:00|30.02|30.02|29.77|29.77|30.02|30.02|29.77|29.77|0
1627674300000|2021-07-30 19:45:00|29.76|29.76|29.47|29.47|29.8|29.8|29.45|29.45|0
1627674600000|2021-07-30 19:50:00|29.52|29.52|29.3|29.3|29.62|29.62|29.3|29.3|0
1627674900000|2021-07-30 19:55:00|29.31|29.31|29.55|29.55|29.55|29.55|29.06|29.06|0
1627675200000|2021-07-30 20:00:00|29.47|29.47|29.37|29.37|29.47|29.47|29.37|29.37|0
1627911000000|2021-08-02 13:30:00|30.06|30.06|30.21|30.21|30.48|30.48|29.93|29.93|0
1627911300000|2021-08-02 13:35:00|30.29|30.29|30.34|30.34|30.59|30.59|30.26|30.26|0
1627911600000|2021-08-02 13:40:00|30.38|30.38|29.94|29.94|30.38|30.38|29.82|29.82|0
1627911900000|2021-08-02 13:45:00|29.95|29.95|29.68|29.68|30.18|30.18|29.68|29.68|0
1627912200000|2021-08-02 13:50:00|29.52|29.52|29.94|29.94|29.98|29.98|29.52|29.52|0
1627912500000|2021-08-02 13:55:00|29.97|29.97|29.95|29.95|29.99|29.99|29.81|29.81|0
1627912800000|2021-08-02 14:00:00|29.93|29.93|30.17|30.17|30.23|30.23|29.93|29.93|0
1627913100000|2021-08-02 14:05:00|30.19|30.19|30.17|30.17|30.25|30.25|30.08|30.08|0
1627913400000|2021-08-02 14:10:00|30.16|30.16|30.23|30.23|30.24|30.24|30.1|30.1|0
1627913700000|2021-08-02 14:15:00|30.22|30.22|30.26|30.26|30.4|30.4|30.18|30.18|0
1627914000000|2021-08-02 14:20:00|30.29|30.29|30.42|30.42|30.42|30.42|30.19|30.19|0
1627914300000|2021-08-02 14:25:00|30.46|30.46|30.43|30.43|30.64|30.64|30.38|30.38|0
1627914600000|2021-08-02 14:30:00|30.44|30.44|30.63|30.63|30.64|30.64|30.44|30.44|0
1627914900000|2021-08-02 14:35:00|30.61|30.61|30.4|30.4|30.64|30.64|30.39|30.39|0
1627915200000|2021-08-02 14:40:00|30.41|30.41|30.56|30.56|30.59|30.59|30.39|30.39|0
1627915500000|2021-08-02 14:45:00|30.53|30.53|30.47|30.47|30.53|30.53|30.42|30.42|0
1627915800000|2021-08-02 14:50:00|30.49|30.49|30.53|30.53|30.63|30.63|30.45|30.45|0
1627916100000|2021-08-02 14:55:00|30.54|30.54|30.55|30.55|30.69|30.69|30.53|30.53|0
1627916400000|2021-08-02 15:00:00|30.56|30.56|30.63|30.63|30.67|30.67|30.54|30.54|0
1627916700000|2021-08-02 15:05:00|30.64|30.64|30.61|30.61|30.66|30.66|30.54|30.54|0
1627917000000|2021-08-02 15:10:00|30.62|30.62|31.05|31.05|31.05|31.05|30.59|30.59|0
1627917300000|2021-08-02 15:15:00|31.08|31.08|31.58|31.58|31.58|31.58|31.08|31.08|0
1627917600000|2021-08-02 15:20:00|31.59|31.59|31.26|31.26|31.62|31.62|31.05|31.05|0
1627917900000|2021-08-02 15:25:00|31.3|31.3|30.84|30.84|31.3|31.3|30.78|30.78|0
1627918200000|2021-08-02 15:30:00|30.85|30.85|30.74|30.74|30.91|30.91|30.7|30.7|0
1627918500000|2021-08-02 15:35:00|30.76|30.76|30.8|30.8|30.86|30.86|30.74|30.74|0
1627918800000|2021-08-02 15:40:00|30.82|30.82|30.88|30.88|30.88|30.88|30.62|30.62|0
1627919100000|2021-08-02 15:45:00|30.87|30.87|30.97|30.97|31|31|30.82|30.82|0
1627919400000|2021-08-02 15:50:00|30.99|30.99|30.89|30.89|31.1|31.1|30.85|30.85|0
1627919700000|2021-08-02 15:55:00|30.86|30.86|30.86|30.86|30.98|30.98|30.8|30.8|0
1627920000000|2021-08-02 16:00:00|30.84|30.84|30.83|30.83|30.91|30.91|30.79|30.79|0
1627920300000|2021-08-02 16:05:00|30.86|30.86|30.96|30.96|30.99|30.99|30.86|30.86|0
1627920600000|2021-08-02 16:10:00|30.98|30.98|30.85|30.85|31.07|31.07|30.85|30.85|0
1627920900000|2021-08-02 16:15:00|30.88|30.88|30.97|30.97|31.02|31.02|30.86|30.86|0
1627921200000|2021-08-02 16:20:00|31|31|30.9|30.9|31.01|31.01|30.83|30.83|0
1627921500000|2021-08-02 16:25:00|30.88|30.88|30.99|30.99|31.08|31.08|30.84|30.84|0
1627921800000|2021-08-02 16:30:00|31|31|30.89|30.89|31|31|30.86|30.86|0
1627922100000|2021-08-02 16:35:00|30.88|30.88|30.88|30.88|30.93|30.93|30.84|30.84|0
1627922400000|2021-08-02 16:40:00|30.89|30.89|30.89|30.89|30.9|30.9|30.85|30.85|0
1627922700000|2021-08-02 16:45:00|30.9|30.9|30.89|30.89|30.92|30.92|30.86|30.86|0
1627923000000|2021-08-02 16:50:00|30.88|30.88|30.84|30.84|30.9|30.9|30.84|30.84|0
1627923300000|2021-08-02 16:55:00|30.86|30.86|30.86|30.86|30.9|30.9|30.82|30.82|0
1627923600000|2021-08-02 17:00:00|30.85|30.85|30.91|30.91|30.92|30.92|30.85|30.85|0
1627923900000|2021-08-02 17:05:00|30.89|30.89|30.93|30.93|30.93|30.93|30.88|30.88|0
1627924200000|2021-08-02 17:10:00|30.94|30.94|30.93|30.93|30.94|30.94|30.89|30.89|0
1627924500000|2021-08-02 17:15:00|30.92|30.92|31.05|31.05|31.12|31.12|30.92|30.92|0
1627924800000|2021-08-02 17:20:00|31.08|31.08|31.1|31.1|31.32|31.32|31.08|31.08|0
1627925100000|2021-08-02 17:25:00|31.09|31.09|30.95|30.95|31.09|31.09|30.88|30.88|0
1627925400000|2021-08-02 17:30:00|30.93|30.93|30.9|30.9|30.94|30.94|30.88|30.88|0
1627925700000|2021-08-02 17:35:00|30.88|30.88|30.92|30.92|30.94|30.94|30.86|30.86|0
1627926000000|2021-08-02 17:40:00|30.91|30.91|30.93|30.93|30.94|30.94|30.88|30.88|0
1627926300000|2021-08-02 17:45:00|30.95|30.95|31.01|31.01|31.02|31.02|30.93|30.93|0
1627926600000|2021-08-02 17:50:00|31.03|31.03|31.04|31.04|31.12|31.12|31|31|0
1627926900000|2021-08-02 17:55:00|31.03|31.03|31.01|31.01|31.04|31.04|30.99|30.99|0
1627927200000|2021-08-02 18:00:00|31|31|31.04|31.04|31.11|31.11|30.99|30.99|0
1627927500000|2021-08-02 18:05:00|31.07|31.07|31.08|31.08|31.17|31.17|31.05|31.05|0
1627927800000|2021-08-02 18:10:00|31.11|31.11|30.96|30.96|31.16|31.16|30.96|30.96|0
1627928100000|2021-08-02 18:15:00|30.99|30.99|31.05|31.05|31.09|31.09|30.96|30.96|0
1627928400000|2021-08-02 18:20:00|31.04|31.04|31.13|31.13|31.16|31.16|31.03|31.03|0
1627928700000|2021-08-02 18:25:00|31.12|31.12|31.21|31.21|31.21|31.21|31.11|31.11|0
1627929000000|2021-08-02 18:30:00|31.25|31.25|31.14|31.14|31.33|31.33|31.1|31.1|0
1627929300000|2021-08-02 18:35:00|31.11|31.11|31.15|31.15|31.22|31.22|31.11|31.11|0
1627929600000|2021-08-02 18:40:00|31.16|31.16|31.04|31.04|31.18|31.18|30.99|30.99|0
1627929900000|2021-08-02 18:45:00|31.03|31.03|31.06|31.06|31.07|31.07|30.98|30.98|0
1627930200000|2021-08-02 18:50:00|31.07|31.07|31.32|31.32|31.34|31.34|31.07|31.07|0
1627930500000|2021-08-02 18:55:00|31.31|31.31|31.3|31.3|31.32|31.32|31.25|31.25|0
1627930800000|2021-08-02 19:00:00|31.34|31.34|31.39|31.39|31.53|31.53|31.34|31.34|0
1627931100000|2021-08-02 19:05:00|31.38|31.38|31.35|31.35|31.38|31.38|31.3|31.3|0
1627931400000|2021-08-02 19:10:00|31.36|31.36|31.35|31.35|31.41|31.41|31.35|31.35|0
1627931700000|2021-08-02 19:15:00|31.34|31.34|31.58|31.58|31.6|31.6|31.32|31.32|0
1627932000000|2021-08-02 19:20:00|31.61|31.61|31.55|31.55|31.73|31.73|31.52|31.52|0
1627932300000|2021-08-02 19:25:00|31.56|31.56|31.28|31.28|31.56|31.56|31.22|31.22|0
1627932600000|2021-08-02 19:30:00|31.29|31.29|31.41|31.41|31.44|31.44|31.25|31.25|0
1627932900000|2021-08-02 19:35:00|31.4|31.4|31.4|31.4|31.5|31.5|31.37|31.37|0
1627933200000|2021-08-02 19:40:00|31.38|31.38|31.41|31.41|31.42|31.42|31.22|31.22|0
1627933500000|2021-08-02 19:45:00|31.4|31.4|31.35|31.35|31.48|31.48|31.35|31.35|0
1627933800000|2021-08-02 19:50:00|31.36|31.36|31.61|31.61|31.61|31.61|31.36|31.36|0
1627934100000|2021-08-02 19:55:00|31.62|31.62|31.41|31.41|31.67|31.67|31.41|31.41|0
1627934400000|2021-08-02 20:00:00|31.45|31.45|31.49|31.49|31.49|31.49|31.45|31.45|0
1627997400000|2021-08-03 13:30:00|31.71|31.71|31.3|31.3|31.76|31.76|31.1|31.1|0
1627997700000|2021-08-03 13:35:00|31.4|31.4|31.75|31.75|31.76|31.76|31.35|31.35|0
1627998000000|2021-08-03 13:40:00|31.74|31.74|32.17|32.17|32.17|32.17|31.74|31.74|0
1627998300000|2021-08-03 13:45:00|32.18|32.18|33.1|33.1|33.19|33.19|32.1|32.1|0
1627998600000|2021-08-03 13:50:00|33.05|33.05|32.98|32.98|33.4|33.4|32.98|32.98|0
1627998900000|2021-08-03 13:55:00|32.96|32.96|32.49|32.49|33.09|33.09|32.38|32.38|0
1627999200000|2021-08-03 14:00:00|32.47|32.47|33.01|33.01|33.11|33.11|32.43|32.43|0
1627999500000|2021-08-03 14:05:00|33.04|33.04|32.5|32.5|33.3|33.3|32.5|32.5|0
1627999800000|2021-08-03 14:10:00|32.47|32.47|33.21|33.21|33.22|33.22|32.47|32.47|0
1628000100000|2021-08-03 14:15:00|33.3|33.3|33.31|33.31|33.42|33.42|33.14|33.14|0
1628000400000|2021-08-03 14:20:00|33.32|33.32|34.8|34.8|35.01|35.01|33.29|33.29|0
1628000700000|2021-08-03 14:25:00|34.84|34.84|34.38|34.38|35.13|35.13|34.32|34.32|0
1628001000000|2021-08-03 14:30:00|34.41|34.41|34|34|34.77|34.77|33.97|33.97|0
1628001300000|2021-08-03 14:35:00|34.05|34.05|34.67|34.67|34.68|34.68|34.05|34.05|0
1628001600000|2021-08-03 14:40:00|34.66|34.66|35.24|35.24|35.35|35.35|34.51|34.51|0
1628001900000|2021-08-03 14:45:00|35.31|35.31|36.72|36.72|37.06|37.06|35.22|35.22|0
1628002200000|2021-08-03 14:50:00|36.65|36.65|36.39|36.39|36.97|36.97|36.31|36.31|0
1628002500000|2021-08-03 14:55:00|36.32|36.32|37|37|37.38|37.38|36.11|36.11|0
1628002800000|2021-08-03 15:00:00|36.94|36.94|36.28|36.28|36.94|36.94|36.15|36.15|0
1628003100000|2021-08-03 15:05:00|36.35|36.35|36.91|36.91|36.96|36.96|36.28|36.28|0
1628003400000|2021-08-03 15:10:00|36.92|36.92|37.3|37.3|37.36|37.36|36.8|36.8|0
1628003700000|2021-08-03 15:15:00|37.31|37.31|37.28|37.28|37.55|37.55|36.96|36.96|0
1628004000000|2021-08-03 15:20:00|37.3|37.3|37.49|37.49|37.49|37.49|37|37|0
1628004300000|2021-08-03 15:25:00|37.44|37.44|36.65|36.65|37.61|37.61|36.58|36.58|0
1628004600000|2021-08-03 15:30:00|36.59|36.59|36.07|36.07|36.59|36.59|35.99|35.99|0
1628004900000|2021-08-03 15:35:00|36.02|36.02|36.65|36.65|36.7|36.7|36|36|0
1628005200000|2021-08-03 15:40:00|36.6|36.6|36.64|36.64|37.04|37.04|36.6|36.6|0
1628005500000|2021-08-03 15:45:00|36.63|36.63|36.77|36.77|36.77|36.77|36.48|36.48|0
1628005800000|2021-08-03 15:50:00|36.76|36.76|36.64|36.64|36.77|36.77|36.31|36.31|0
1628006100000|2021-08-03 15:55:00|36.69|36.69|36.71|36.71|36.76|36.76|36.4|36.4|0
1628006400000|2021-08-03 16:00:00|36.74|36.74|36.7|36.7|36.77|36.77|36.52|36.52|0
1628006700000|2021-08-03 16:05:00|36.66|36.66|36.62|36.62|36.76|36.76|36.49|36.49|0
1628007000000|2021-08-03 16:10:00|36.65|36.65|36.65|36.65|36.79|36.79|36.56|36.56|0
1628007300000|2021-08-03 16:15:00|36.68|36.68|36.76|36.76|36.8|36.8|36.66|36.66|0
1628007600000|2021-08-03 16:20:00|36.74|36.74|36.67|36.67|36.77|36.77|36.38|36.38|0
1628007900000|2021-08-03 16:25:00|36.64|36.64|36.68|36.68|36.73|36.73|36.54|36.54|0
1628008200000|2021-08-03 16:30:00|36.69|36.69|36.59|36.59|36.77|36.77|36.43|36.43|0
1628008500000|2021-08-03 16:35:00|36.64|36.64|36.75|36.75|36.76|36.76|36.53|36.53|0
1628008800000|2021-08-03 16:40:00|36.69|36.69|37|37|37.33|37.33|36.69|36.69|0
1628009100000|2021-08-03 16:45:00|36.83|36.83|36.43|36.43|36.83|36.83|36.24|36.24|0
1628009400000|2021-08-03 16:50:00|36.49|36.49|36.9|36.9|37.01|37.01|36.45|36.45|0
1628009700000|2021-08-03 16:55:00|36.93|36.93|37.36|37.36|37.36|37.36|36.91|36.91|0
1628010000000|2021-08-03 17:00:00|37.34|37.34|37.07|37.07|37.35|37.35|36.95|36.95|0
1628010300000|2021-08-03 17:05:00|37.06|37.06|37.06|37.06|37.19|37.19|37.02|37.02|0
1628010600000|2021-08-03 17:10:00|37.04|37.04|37.73|37.73|38.18|38.18|37.02|37.02|0
1628010900000|2021-08-03 17:15:00|37.77|37.77|37.5|37.5|38.09|38.09|37.49|37.49|0
1628011200000|2021-08-03 17:20:00|37.42|37.42|37.86|37.86|38.02|38.02|37.42|37.42|0
1628011500000|2021-08-03 17:25:00|37.84|37.84|38.23|38.23|38.36|38.36|37.71|37.71|0
1628011800000|2021-08-03 17:30:00|38.33|38.33|38.55|38.55|38.59|38.59|38.13|38.13|0
1628012100000|2021-08-03 17:35:00|38.63|38.63|40.46|40.46|40.46|40.46|38.63|38.63|0
1628012400000|2021-08-03 17:40:00|40.48|40.48|39.7|39.7|40.48|40.48|39.58|39.58|0
1628012700000|2021-08-03 17:45:00|39.85|39.85|39.33|39.33|40.03|40.03|39.29|39.29|0
1628013000000|2021-08-03 17:50:00|39.32|39.32|39.06|39.06|39.49|39.49|38.81|38.81|0
1628013300000|2021-08-03 17:55:00|39.05|39.05|38.83|38.83|39.05|39.05|38.44|38.44|0
1628013600000|2021-08-03 18:00:00|38.8|38.8|38.12|38.12|39.16|39.16|38.12|38.12|0
1628013900000|2021-08-03 18:05:00|38.17|38.17|37.96|37.96|38.59|38.59|37.91|37.91|0
1628014200000|2021-08-03 18:10:00|37.99|37.99|38|38|38.01|38.01|37.66|37.66|0
1628014500000|2021-08-03 18:15:00|37.97|37.97|38.38|38.38|38.64|38.64|37.97|37.97|0
1628014800000|2021-08-03 18:20:00|38.43|38.43|38.69|38.69|39.05|39.05|38.42|38.42|0
1628015100000|2021-08-03 18:25:00|38.58|38.58|38.05|38.05|38.68|38.68|37.81|37.81|0
1628015400000|2021-08-03 18:30:00|38.02|38.02|37.49|37.49|38.33|38.33|37.49|37.49|0
1628015700000|2021-08-03 18:35:00|37.47|37.47|37.77|37.77|37.95|37.95|37.3|37.3|0
1628016000000|2021-08-03 18:40:00|37.74|37.74|38.15|38.15|38.17|38.17|37.66|37.66|0
1628016300000|2021-08-03 18:45:00|38.19|38.19|39.01|39.01|39.01|39.01|37.98|37.98|0
1628016600000|2021-08-03 18:50:00|39.03|39.03|39.03|39.03|39.27|39.27|38.74|38.74|0
1628016900000|2021-08-03 18:55:00|39.01|39.01|38.49|38.49|39.01|39.01|38.28|38.28|0
1628017200000|2021-08-03 19:00:00|38.5|38.5|38.63|38.63|38.66|38.66|38.23|38.23|0
1628017500000|2021-08-03 19:05:00|38.56|38.56|38.16|38.16|38.56|38.56|38.16|38.16|0
1628017800000|2021-08-03 19:10:00|38.17|38.17|38.4|38.4|38.4|38.4|38.03|38.03|0
1628018100000|2021-08-03 19:15:00|38.44|38.44|38.5|38.5|38.58|38.58|38.19|38.19|0
1628018400000|2021-08-03 19:20:00|38.47|38.47|38.57|38.57|38.65|38.65|38.32|38.32|0
1628018700000|2021-08-03 19:25:00|38.55|38.55|38.27|38.27|38.65|38.65|38.22|38.22|0
1628019000000|2021-08-03 19:30:00|38.21|38.21|38.89|38.89|39.18|39.18|38.21|38.21|0
1628019300000|2021-08-03 19:35:00|38.93|38.93|38.82|38.82|39.23|39.23|38.7|38.7|0
1628019600000|2021-08-03 19:40:00|38.73|38.73|38.78|38.78|38.89|38.89|38.54|38.54|0
1628019900000|2021-08-03 19:45:00|38.75|38.75|38.92|38.92|39.13|39.13|38.69|38.69|0
1628020200000|2021-08-03 19:50:00|38.96|38.96|38.44|38.44|39.06|39.06|38.34|38.34|0
1628020500000|2021-08-03 19:55:00|38.34|38.34|38.98|38.98|39.02|39.02|38.34|38.34|0
1628020800000|2021-08-03 20:00:00|39.03|39.03|39.11|39.11|39.11|39.11|39.03|39.03|0
1628083800000|2021-08-04 13:30:00|45.5|45.5|54.82|54.82|54.82|54.82|45.5|45.5|0
1628084400000|2021-08-04 13:40:00|54.83|54.83|64.37|64.37|64.37|64.37|52.45|52.45|0
1628084700000|2021-08-04 13:45:00|65.18|65.18|60.27|60.27|70.26|70.26|60.27|60.27|0
1628085000000|2021-08-04 13:50:00|60.25|60.25|59.18|59.18|62.89|62.89|57.44|57.44|0
1628085300000|2021-08-04 13:55:00|58.92|58.92|54.99|54.99|58.92|58.92|52.07|52.07|0
1628085600000|2021-08-04 14:00:00|54.8|54.8|57.48|57.48|57.66|57.66|52.86|52.86|0
1628085900000|2021-08-04 14:05:00|56.94|56.94|53.18|53.18|56.94|56.94|52.31|52.31|0
1628086200000|2021-08-04 14:10:00|53.48|53.48|54.2|54.2|54.59|54.59|52.26|52.26|0
1628086500000|2021-08-04 14:15:00|53.74|53.74|52.79|52.79|54.64|54.64|51.7|51.7|0
1628086800000|2021-08-04 14:20:00|52.6|52.6|48.98|48.98|53.08|53.08|48.89|48.89|0
1628087100000|2021-08-04 14:25:00|49.61|49.61|51.81|51.81|52.75|52.75|48.89|48.89|0
1628087400000|2021-08-04 14:30:00|52.08|52.08|51.04|51.04|52.33|52.33|50.68|50.68|0
1628087700000|2021-08-04 14:35:00|51.1|51.1|50.05|50.05|52.65|52.65|50.05|50.05|0
1628088000000|2021-08-04 14:40:00|50.25|50.25|48.99|48.99|50.27|50.27|47.5|47.5|0
1628088300000|2021-08-04 14:45:00|48.88|48.88|50.7|50.7|51.53|51.53|48.14|48.14|0
1628088600000|2021-08-04 14:50:00|51.06|51.06|52.31|52.31|53.73|53.73|50.88|50.88|0
1628088900000|2021-08-04 14:55:00|52.57|52.57|52.51|52.51|53.4|53.4|51.96|51.96|0
1628089200000|2021-08-04 15:00:00|52.4|52.4|51.77|51.77|53.06|53.06|51.12|51.12|0
1628089500000|2021-08-04 15:05:00|51.94|51.94|51.76|51.76|52.97|52.97|51.39|51.39|0
1628089800000|2021-08-04 15:10:00|51.66|51.66|49.4|49.4|51.81|51.81|49.33|49.33|0
1628090100000|2021-08-04 15:15:00|49.32|49.32|48.68|48.68|50.14|50.14|48.68|48.68|0
1628090400000|2021-08-04 15:20:00|48.66|48.66|49.2|49.2|49.56|49.56|48.66|48.66|0
1628090700000|2021-08-04 15:25:00|49.31|49.31|50.32|50.32|50.45|50.45|48.84|48.84|0
1628091000000|2021-08-04 15:30:00|50.26|50.26|50.11|50.11|50.97|50.97|49.61|49.61|0
1628091300000|2021-08-04 15:35:00|50.1|50.1|49.33|49.33|50.14|50.14|49.24|49.24|0
1628091600000|2021-08-04 15:40:00|49.49|49.49|50.73|50.73|50.84|50.84|49.43|49.43|0
1628091900000|2021-08-04 15:45:00|50.17|50.17|50.55|50.55|50.79|50.79|49.9|49.9|0
1628092200000|2021-08-04 15:50:00|50.67|50.67|50.47|50.47|50.67|50.67|49.87|49.87|0
1628092500000|2021-08-04 15:55:00|50.41|50.41|52.02|52.02|52.22|52.22|50.41|50.41|0
1628092800000|2021-08-04 16:00:00|51.98|51.98|52.49|52.49|52.92|52.92|51.49|51.49|0
1628093100000|2021-08-04 16:05:00|52.3|52.3|51.6|51.6|52.41|52.41|51.55|51.55|0
1628093400000|2021-08-04 16:10:00|51.59|51.59|51.14|51.14|51.8|51.8|50.61|50.61|0
1628093700000|2021-08-04 16:15:00|51.1|51.1|50.92|50.92|51.28|51.28|50.35|50.35|0
1628094000000|2021-08-04 16:20:00|50.83|50.83|51.06|51.06|51.1|51.1|50.48|50.48|0
1628094300000|2021-08-04 16:25:00|51.14|51.14|51.98|51.98|52.1|52.1|51.14|51.14|0
1628094600000|2021-08-04 16:30:00|51.83|51.83|51.97|51.97|52.21|52.21|51.43|51.43|0
1628094900000|2021-08-04 16:35:00|51.95|51.95|52.81|52.81|53.35|53.35|51.95|51.95|0
1628095200000|2021-08-04 16:40:00|52.89|52.89|52.62|52.62|52.89|52.89|52.28|52.28|0
1628095500000|2021-08-04 16:45:00|52.81|52.81|55.68|55.68|55.99|55.99|52.81|52.81|0
1628095800000|2021-08-04 16:50:00|55.86|55.86|53.65|53.65|55.86|55.86|51.96|51.96|0
1628096100000|2021-08-04 16:55:00|53.67|53.67|54.15|54.15|54.68|54.68|53.27|53.27|0
1628096400000|2021-08-04 17:00:00|54.22|54.22|55.86|55.86|56.67|56.67|54.22|54.22|0
1628096700000|2021-08-04 17:05:00|55.88|55.88|56.33|56.33|57.15|57.15|55.33|55.33|0
1628097000000|2021-08-04 17:10:00|56.28|56.28|57.04|57.04|57.62|57.62|55.62|55.62|0
1628097300000|2021-08-04 17:15:00|56.7|56.7|57.81|57.81|57.85|57.85|56.24|56.24|0
1628097600000|2021-08-04 17:20:00|57.93|57.93|57.38|57.38|58.06|58.06|57.02|57.02|0
1628097900000|2021-08-04 17:25:00|57.46|57.46|56.97|56.97|57.59|57.59|56.5|56.5|0
1628098200000|2021-08-04 17:30:00|56.9|56.9|56.84|56.84|57.16|57.16|56.46|56.46|0
1628098500000|2021-08-04 17:35:00|56.7|56.7|56.11|56.11|57.04|57.04|55.61|55.61|0
1628098800000|2021-08-04 17:40:00|56.13|56.13|56.58|56.58|56.75|56.75|56.12|56.12|0
1628099100000|2021-08-04 17:45:00|56.53|56.53|57.81|57.81|58.23|58.23|56.4|56.4|0
1628099400000|2021-08-04 17:50:00|57.95|57.95|57.16|57.16|58.4|58.4|56.55|56.55|0
1628099700000|2021-08-04 17:55:00|57.18|57.18|58.95|58.95|58.95|58.95|56.87|56.87|0
1628100000000|2021-08-04 18:00:00|58.81|58.81|60.95|60.95|60.95|60.95|58.63|58.63|0
1628100300000|2021-08-04 18:05:00|60.84|60.84|59.85|59.85|61.28|61.28|59.71|59.71|0
1628100600000|2021-08-04 18:10:00|59.91|59.91|59.47|59.47|60.34|60.34|58.96|58.96|0
1628100900000|2021-08-04 18:15:00|59.46|59.46|57.29|57.29|60.19|60.19|57.29|57.29|0
1628101200000|2021-08-04 18:20:00|57.38|57.38|57.25|57.25|57.58|57.58|56.63|56.63|0
1628101500000|2021-08-04 18:25:00|57.39|57.39|57.63|57.63|58.19|58.19|57|57|0
1628101800000|2021-08-04 18:30:00|57.44|57.44|59.05|59.05|59.26|59.26|57.29|57.29|0
1628102100000|2021-08-04 18:35:00|59.2|59.2|58.41|58.41|59.2|59.2|57.91|57.91|0
1628102400000|2021-08-04 18:40:00|58.34|58.34|57.66|57.66|58.54|58.54|57.35|57.35|0
1628102700000|2021-08-04 18:45:00|57.75|57.75|57.3|57.3|57.75|57.75|56.84|56.84|0
1628103000000|2021-08-04 18:50:00|57.29|57.29|57.69|57.69|58.24|58.24|57.08|57.08|0
1628103300000|2021-08-04 18:55:00|57.87|57.87|58.51|58.51|58.8|58.8|57.76|57.76|0
1628103600000|2021-08-04 19:00:00|58.47|58.47|58.09|58.09|58.5|58.5|57.35|57.35|0
1628103900000|2021-08-04 19:05:00|57.98|57.98|58.26|58.26|58.79|58.79|57.91|57.91|0
1628104200000|2021-08-04 19:10:00|58.05|58.05|58.32|58.32|58.5|58.5|58.04|58.04|0
1628104500000|2021-08-04 19:15:00|58.28|58.28|57.48|57.48|58.36|58.36|55.8|55.8|0
1628104800000|2021-08-04 19:20:00|57.35|57.35|57.15|57.15|57.46|57.46|56.56|56.56|0
1628105100000|2021-08-04 19:25:00|56.83|56.83|55.37|55.37|56.83|56.83|54.53|54.53|0
1628105400000|2021-08-04 19:30:00|55.28|55.28|55.76|55.76|55.8|55.8|54.79|54.79|0
1628105700000|2021-08-04 19:35:00|55.79|55.79|57.44|57.44|57.44|57.44|55.67|55.67|0
1628106000000|2021-08-04 19:40:00|57.35|57.35|58.05|58.05|58.05|58.05|56.7|56.7|0
1628106300000|2021-08-04 19:45:00|58|58|57.55|57.55|58.16|58.16|57.32|57.32|0
1628106600000|2021-08-04 19:50:00|57.82|57.82|58.04|58.04|58.08|58.08|57.24|57.24|0
1628106900000|2021-08-04 19:55:00|58.23|58.23|58.65|58.65|59.43|59.43|58.1|58.1|0
1628107200000|2021-08-04 20:00:00|58.82|58.82|58.82|58.82|58.82|58.82|58.82|58.82|0
1628170200000|2021-08-05 13:30:00|52.29|52.29|53.15|53.15|55.51|55.51|49|49|0
1628170500000|2021-08-05 13:35:00|53.35|53.35|51.63|51.63|53.88|53.88|50.15|50.15|0
1628170800000|2021-08-05 13:40:00|51.79|51.79|52.88|52.88|53.22|53.22|51.25|51.25|0
1628171100000|2021-08-05 13:45:00|52.75|52.75|51.24|51.24|52.75|52.75|50.98|50.98|0
1628171400000|2021-08-05 13:50:00|51.11|51.11|50.44|50.44|51.21|51.21|50.32|50.32|0
1628171700000|2021-08-05 13:55:00|50.64|50.64|51.33|51.33|51.47|51.47|50.43|50.43|0
1628172000000|2021-08-05 14:00:00|51.34|51.34|49.71|49.71|51.65|51.65|48.79|48.79|0
1628172300000|2021-08-05 14:05:00|49.58|49.58|50.16|50.16|50.49|50.49|49.37|49.37|0
1628172600000|2021-08-05 14:10:00|50.21|50.21|51.34|51.34|51.41|51.41|50.14|50.14|0
1628172900000|2021-08-05 14:15:00|51.35|51.35|51.81|51.81|51.81|51.81|50.81|50.81|0
1628173200000|2021-08-05 14:20:00|51.8|51.8|51.4|51.4|52.15|52.15|51.23|51.23|0
1628173500000|2021-08-05 14:25:00|51.49|51.49|51.52|51.52|51.95|51.95|51.06|51.06|0
1628173800000|2021-08-05 14:30:00|51.65|51.65|53.37|53.37|53.37|53.37|51.62|51.62|0
1628174100000|2021-08-05 14:35:00|53.42|53.42|53.27|53.27|53.82|53.82|53.1|53.1|0
1628174400000|2021-08-05 14:40:00|53.07|53.07|52.99|52.99|53.83|53.83|52.98|52.98|0
1628174700000|2021-08-05 14:45:00|52.97|52.97|52.81|52.81|53.12|53.12|52.48|52.48|0
1628175000000|2021-08-05 14:50:00|52.84|52.84|52.84|52.84|52.98|52.98|52.4|52.4|0
1628175300000|2021-08-05 14:55:00|52.97|52.97|51.9|51.9|52.97|52.97|51.49|51.49|0
1628175600000|2021-08-05 15:00:00|51.89|51.89|51.56|51.56|52.12|52.12|51.39|51.39|0
1628175900000|2021-08-05 15:05:00|51.52|51.52|51.62|51.62|51.62|51.62|51.15|51.15|0
1628176200000|2021-08-05 15:10:00|51.67|51.67|51.95|51.95|52.11|52.11|51.6|51.6|0
1628176500000|2021-08-05 15:15:00|51.99|51.99|51.64|51.64|52|52|51.4|51.4|0
1628176800000|2021-08-05 15:20:00|51.56|51.56|51.94|51.94|52.15|52.15|51.56|51.56|0
1628177100000|2021-08-05 15:25:00|52.05|52.05|51.98|51.98|52.43|52.43|51.88|51.88|0
1628177400000|2021-08-05 15:30:00|51.93|51.93|51.74|51.74|52.05|52.05|51.57|51.57|0
1628177700000|2021-08-05 15:35:00|51.75|51.75|51.39|51.39|51.76|51.76|51.39|51.39|0
1628178000000|2021-08-05 15:40:00|51.29|51.29|51.58|51.58|51.93|51.93|51.29|51.29|0
1628178300000|2021-08-05 15:45:00|51.62|51.62|51.49|51.49|51.8|51.8|51.4|51.4|0
1628178600000|2021-08-05 15:50:00|51.44|51.44|51.13|51.13|51.59|51.59|51.06|51.06|0
1628178900000|2021-08-05 15:55:00|51.12|51.12|50.57|50.57|51.31|51.31|50.48|50.48|0
1628179200000|2021-08-05 16:00:00|50.55|50.55|50.63|50.63|50.85|50.85|50.42|50.42|0
1628179500000|2021-08-05 16:05:00|50.53|50.53|50.43|50.43|50.65|50.65|50.27|50.27|0
1628179800000|2021-08-05 16:10:00|50.45|50.45|50.98|50.98|51.49|51.49|49.81|49.81|0
1628180100000|2021-08-05 16:15:00|51.03|51.03|51.2|51.2|51.44|51.44|50.9|50.9|0
1628180400000|2021-08-05 16:20:00|51.17|51.17|51.3|51.3|51.56|51.56|51.12|51.12|0
1628180700000|2021-08-05 16:25:00|51.33|51.33|51.23|51.23|51.54|51.54|50.99|50.99|0
1628181000000|2021-08-05 16:30:00|51.16|51.16|50.9|50.9|51.23|51.23|50.67|50.67|0
1628181300000|2021-08-05 16:35:00|50.98|50.98|50.77|50.77|51.02|51.02|50.77|50.77|0
1628181600000|2021-08-05 16:40:00|50.68|50.68|50.66|50.66|50.91|50.91|50.62|50.62|0
1628181900000|2021-08-05 16:45:00|50.64|50.64|50.71|50.71|50.88|50.88|50.55|50.55|0
1628182200000|2021-08-05 16:50:00|50.78|50.78|50.62|50.62|51.09|51.09|50.56|50.56|0
1628182500000|2021-08-05 16:55:00|50.68|50.68|50.5|50.5|50.69|50.69|50.18|50.18|0
1628182800000|2021-08-05 17:00:00|50.42|50.42|50.18|50.18|50.53|50.53|50.18|50.18|0
1628183100000|2021-08-05 17:05:00|50.19|50.19|50.18|50.18|50.41|50.41|49.95|49.95|0
1628183400000|2021-08-05 17:10:00|50.12|50.12|50.29|50.29|50.43|50.43|50.08|50.08|0
1628183700000|2021-08-05 17:15:00|50.35|50.35|50.27|50.27|50.63|50.63|50.2|50.2|0
1628184000000|2021-08-05 17:20:00|50.26|50.26|50.32|50.32|50.53|50.53|50.14|50.14|0
1628184300000|2021-08-05 17:25:00|50.37|50.37|50.17|50.17|50.37|50.37|50.02|50.02|0
1628184600000|2021-08-05 17:30:00|50.19|50.19|50.78|50.78|50.78|50.78|50.15|50.15|0
1628184900000|2021-08-05 17:35:00|50.8|50.8|50.48|50.48|50.87|50.87|50.35|50.35|0
1628185200000|2021-08-05 17:40:00|50.51|50.51|50.47|50.47|50.51|50.51|50.32|50.32|0
1628185500000|2021-08-05 17:45:00|50.45|50.45|50.3|50.3|50.58|50.58|50.15|50.15|0
1628185800000|2021-08-05 17:50:00|50.25|50.25|50.02|50.02|50.36|50.36|50.02|50.02|0
1628186100000|2021-08-05 17:55:00|49.99|49.99|50.14|50.14|50.34|50.34|49.98|49.98|0
1628186400000|2021-08-05 18:00:00|50.16|50.16|49.81|49.81|50.16|50.16|49.51|49.51|0
1628186700000|2021-08-05 18:05:00|49.74|49.74|49.24|49.24|49.78|49.78|49.14|49.14|0
1628187000000|2021-08-05 18:10:00|49.35|49.35|48.31|48.31|49.35|49.35|48.12|48.12|0
1628187300000|2021-08-05 18:15:00|48.29|48.29|48.71|48.71|49.05|49.05|48.27|48.27|0
1628187600000|2021-08-05 18:20:00|48.72|48.72|48.97|48.97|49.25|49.25|48.44|48.44|0
1628187900000|2021-08-05 18:25:00|48.98|48.98|48.62|48.62|48.98|48.98|48.15|48.15|0
1628188200000|2021-08-05 18:30:00|48.59|48.59|48.47|48.47|48.59|48.59|48.25|48.25|0
1628188500000|2021-08-05 18:35:00|48.42|48.42|48.44|48.44|48.54|48.54|48.22|48.22|0
1628188800000|2021-08-05 18:40:00|48.35|48.35|48.56|48.56|48.6|48.6|48.26|48.26|0
1628189100000|2021-08-05 18:45:00|48.64|48.64|47.47|47.47|48.64|48.64|47.28|47.28|0
1628189400000|2021-08-05 18:50:00|47.41|47.41|46.85|46.85|47.71|47.71|46.83|46.83|0
1628189700000|2021-08-05 18:55:00|46.76|46.76|47.12|47.12|47.53|47.53|46.56|46.56|0
1628190000000|2021-08-05 19:00:00|47.15|47.15|46.6|46.6|47.3|47.3|46.38|46.38|0
1628190300000|2021-08-05 19:05:00|46.59|46.59|46.55|46.55|46.75|46.75|46.36|46.36|0
1628190600000|2021-08-05 19:10:00|46.51|46.51|46.27|46.27|46.66|46.66|45.99|45.99|0
1628190900000|2021-08-05 19:15:00|46.24|46.24|45.68|45.68|46.47|46.47|45.33|45.33|0
1628191200000|2021-08-05 19:20:00|45.62|45.62|45.53|45.53|45.79|45.79|45.23|45.23|0
1628191500000|2021-08-05 19:25:00|45.57|45.57|45.74|45.74|45.89|45.89|45.41|45.41|0
1628191800000|2021-08-05 19:30:00|45.64|45.64|44.07|44.07|45.76|45.76|43.88|43.88|0
1628192100000|2021-08-05 19:35:00|43.89|43.89|43.25|43.25|44.33|44.33|43.1|43.1|0
1628192400000|2021-08-05 19:40:00|43.26|43.26|43.27|43.27|43.56|43.56|42.59|42.59|0
1628192700000|2021-08-05 19:45:00|43.34|43.34|42.56|42.56|43.45|43.45|42.49|42.49|0
1628193000000|2021-08-05 19:50:00|42.37|42.37|42.57|42.57|43.11|43.11|42.19|42.19|0
1628193300000|2021-08-05 19:55:00|42.59|42.59|42.66|42.66|42.94|42.94|42.5|42.5|0
1628193600000|2021-08-05 20:00:00|42.49|42.49|42.59|42.59|42.59|42.59|42.49|42.49|0
1628256600000|2021-08-06 13:30:00|48.28|48.28|48.19|48.19|49.87|49.87|46.96|46.96|0
1628256900000|2021-08-06 13:35:00|48.27|48.27|47.8|47.8|48.4|48.4|47.12|47.12|0
1628257200000|2021-08-06 13:40:00|47.62|47.62|49.41|49.41|50.82|50.82|47.52|47.52|0
1628257500000|2021-08-06 13:45:00|49.55|49.55|49.66|49.66|49.92|49.92|48.64|48.64|0
1628257800000|2021-08-06 13:50:00|49.65|49.65|47.57|47.57|49.65|49.65|47.4|47.4|0
1628258100000|2021-08-06 13:55:00|47.69|47.69|48.3|48.3|48.58|48.58|47.38|47.38|0
1628258400000|2021-08-06 14:00:00|48.16|48.16|48.44|48.44|48.61|48.61|47.58|47.58|0
1628258700000|2021-08-06 14:05:00|48.55|48.55|47.87|47.87|48.65|48.65|47.56|47.56|0
1628259000000|2021-08-06 14:10:00|47.96|47.96|47.92|47.92|48.13|48.13|47.36|47.36|0
1628259300000|2021-08-06 14:15:00|47.98|47.98|46.05|46.05|47.98|47.98|46.05|46.05|0
1628259600000|2021-08-06 14:20:00|45.98|45.98|46.19|46.19|46.44|46.44|45.97|45.97|0
1628259900000|2021-08-06 14:25:00|46.17|46.17|47.05|47.05|47.22|47.22|46.17|46.17|0
1628260200000|2021-08-06 14:30:00|46.97|46.97|47.54|47.54|47.93|47.93|46.97|46.97|0
1628260500000|2021-08-06 14:35:00|47.44|47.44|47.42|47.42|47.62|47.62|47.06|47.06|0
1628260800000|2021-08-06 14:40:00|47.47|47.47|47.02|47.02|47.63|47.63|46.8|46.8|0
1628261100000|2021-08-06 14:45:00|46.99|46.99|46.51|46.51|47.21|47.21|46.44|46.44|0
1628261400000|2021-08-06 14:50:00|46.61|46.61|46.98|46.98|47.07|47.07|46.51|46.51|0
1628261700000|2021-08-06 14:55:00|47.01|47.01|46.87|46.87|47.3|47.3|46.59|46.59|0
1628262000000|2021-08-06 15:00:00|46.94|46.94|46.4|46.4|46.94|46.94|46.31|46.31|0
1628262300000|2021-08-06 15:05:00|46.41|46.41|46.47|46.47|46.77|46.77|45.97|45.97|0
1628262600000|2021-08-06 15:10:00|46.48|46.48|46.85|46.85|47.17|47.17|46.48|46.48|0
1628262900000|2021-08-06 15:15:00|46.86|46.86|47.11|47.11|47.24|47.24|46.86|46.86|0
1628263200000|2021-08-06 15:20:00|47.09|47.09|46.46|46.46|47.14|47.14|46.46|46.46|0
1628263500000|2021-08-06 15:25:00|46.44|46.44|46.7|46.7|46.83|46.83|46.44|46.44|0
1628263800000|2021-08-06 15:30:00|46.71|46.71|46.43|46.43|46.76|46.76|46.3|46.3|0
1628264100000|2021-08-06 15:35:00|46.35|46.35|45.45|45.45|46.35|46.35|45.14|45.14|0
1628264400000|2021-08-06 15:40:00|45.43|45.43|45.13|45.13|45.43|45.43|44.54|44.54|0
1628264700000|2021-08-06 15:45:00|45.25|45.25|45.07|45.07|45.25|45.25|44.78|44.78|0
1628265000000|2021-08-06 15:50:00|45.05|45.05|44.76|44.76|45.28|45.28|44.66|44.66|0
1628265300000|2021-08-06 15:55:00|44.69|44.69|44.51|44.51|44.99|44.99|44.48|44.48|0
1628265600000|2021-08-06 16:00:00|44.47|44.47|45.34|45.34|45.34|45.34|44.38|44.38|0
1628265900000|2021-08-06 16:05:00|45.41|45.41|45.75|45.75|45.75|45.75|45.07|45.07|0
1628266200000|2021-08-06 16:10:00|45.74|45.74|45.66|45.66|45.85|45.85|45.56|45.56|0
1628266500000|2021-08-06 16:15:00|45.38|45.38|45.75|45.75|45.88|45.88|45.25|45.25|0
1628266800000|2021-08-06 16:20:00|45.71|45.71|46.62|46.62|46.71|46.71|45.71|45.71|0
1628267100000|2021-08-06 16:25:00|46.59|46.59|46.8|46.8|47.03|47.03|46.55|46.55|0
1628267400000|2021-08-06 16:30:00|46.86|46.86|46.36|46.36|46.9|46.9|46.2|46.2|0
1628267700000|2021-08-06 16:35:00|46.4|46.4|47.04|47.04|47.08|47.08|46|46|0
1628268000000|2021-08-06 16:40:00|46.92|46.92|47.13|47.13|47.54|47.54|46.67|46.67|0
1628268300000|2021-08-06 16:45:00|47.11|47.11|47.08|47.08|47.34|47.34|46.89|46.89|0
1628268600000|2021-08-06 16:50:00|47.22|47.22|46.85|46.85|47.22|47.22|46.75|46.75|0
1628268900000|2021-08-06 16:55:00|46.89|46.89|47.03|47.03|47.25|47.25|46.87|46.87|0
1628269200000|2021-08-06 17:00:00|47.04|47.04|46.95|46.95|47.04|47.04|46.71|46.71|0
1628269500000|2021-08-06 17:05:00|46.92|46.92|46.96|46.96|47.13|47.13|46.82|46.82|0
1628269800000|2021-08-06 17:10:00|47.1|47.1|48.18|48.18|48.33|48.33|47.03|47.03|0
1628270100000|2021-08-06 17:15:00|48.19|48.19|48.62|48.62|48.62|48.62|47.88|47.88|0
1628270400000|2021-08-06 17:20:00|48.34|48.34|48.02|48.02|48.54|48.54|47.77|47.77|0
1628270700000|2021-08-06 17:25:00|48.05|48.05|48.04|48.04|48.25|48.25|47.73|47.73|0
1628271000000|2021-08-06 17:30:00|48.03|48.03|48.07|48.07|48.35|48.35|48.03|48.03|0
1628271300000|2021-08-06 17:35:00|48.06|48.06|48.05|48.05|48.39|48.39|47.83|47.83|0
1628271600000|2021-08-06 17:40:00|48.02|48.02|47.18|47.18|48.02|48.02|47.03|47.03|0
1628271900000|2021-08-06 17:45:00|47.26|47.26|47.21|47.21|47.37|47.37|47.01|47.01|0
1628272200000|2021-08-06 17:50:00|47.16|47.16|46.55|46.55|47.3|47.3|46.51|46.51|0
1628272500000|2021-08-06 17:55:00|46.51|46.51|46.99|46.99|46.99|46.99|46.38|46.38|0
1628272800000|2021-08-06 18:00:00|46.94|46.94|46.95|46.95|47.17|47.17|46.8|46.8|0
1628273100000|2021-08-06 18:05:00|46.9|46.9|47.22|47.22|47.27|47.27|46.9|46.9|0
1628273400000|2021-08-06 18:10:00|47.13|47.13|46.55|46.55|47.21|47.21|46.45|46.45|0
1628273700000|2021-08-06 18:15:00|46.54|46.54|46.55|46.55|46.67|46.67|46.42|46.42|0
1628274000000|2021-08-06 18:20:00|46.58|46.58|46.72|46.72|47.04|47.04|46.58|46.58|0
1628274300000|2021-08-06 18:25:00|46.76|46.76|46.94|46.94|46.94|46.94|46.67|46.67|0
1628274600000|2021-08-06 18:30:00|47|47|46.43|46.43|47.13|47.13|46.43|46.43|0
1628274900000|2021-08-06 18:35:00|46.54|46.54|46.54|46.54|46.66|46.66|46.48|46.48|0
1628275200000|2021-08-06 18:40:00|46.51|46.51|46.59|46.59|46.6|46.6|46.13|46.13|0
1628275500000|2021-08-06 18:45:00|46.61|46.61|46.97|46.97|47.17|47.17|46.61|46.61|0
1628275800000|2021-08-06 18:50:00|46.88|46.88|47.48|47.48|47.53|47.53|46.82|46.82|0
1628276100000|2021-08-06 18:55:00|47.58|47.58|47.27|47.27|47.58|47.58|47.06|47.06|0
1628276400000|2021-08-06 19:00:00|47.24|47.24|47.29|47.29|47.37|47.37|47.12|47.12|0
1628276700000|2021-08-06 19:05:00|47.3|47.3|47.13|47.13|47.34|47.34|46.98|46.98|0
1628277000000|2021-08-06 19:10:00|47.12|47.12|47.32|47.32|47.55|47.55|47.07|47.07|0
1628277300000|2021-08-06 19:15:00|47.25|47.25|47.2|47.2|47.49|47.49|47.18|47.18|0
1628277600000|2021-08-06 19:20:00|47.14|47.14|46.7|46.7|47.14|47.14|46.45|46.45|0
1628277900000|2021-08-06 19:25:00|46.61|46.61|46.45|46.45|46.72|46.72|46.39|46.39|0
1628278200000|2021-08-06 19:30:00|46.46|46.46|46.31|46.31|46.59|46.59|46.31|46.31|0
1628278500000|2021-08-06 19:35:00|46.26|46.26|45.39|45.39|46.41|46.41|45.36|45.36|0
1628278800000|2021-08-06 19:40:00|45.31|45.31|45.74|45.74|45.96|45.96|45.27|45.27|0
1628279100000|2021-08-06 19:45:00|45.7|45.7|46.38|46.38|46.38|46.38|45.64|45.64|0
1628279400000|2021-08-06 19:50:00|46.44|46.44|45.71|45.71|46.44|46.44|45.65|45.65|0
1628279700000|2021-08-06 19:55:00|45.73|45.73|45.97|45.97|46.11|46.11|45.65|45.65|0
1628280000000|2021-08-06 20:00:00|46.02|46.02|45.97|45.97|46.02|46.02|45.97|45.97|0
1628515800000|2021-08-09 13:30:00|49.34|49.34|48.9|48.9|49.56|49.56|48.09|48.09|0
1628516100000|2021-08-09 13:35:00|48.67|48.67|49.31|49.31|49.95|49.95|47.98|47.98|0
1628516400000|2021-08-09 13:40:00|49.47|49.47|49.05|49.05|50.06|50.06|48.4|48.4|0
1628516700000|2021-08-09 13:45:00|48.98|48.98|48.87|48.87|49.62|49.62|48.83|48.83|0
1628517000000|2021-08-09 13:50:00|48.84|48.84|47.67|47.67|48.88|48.88|47.22|47.22|0
1628517300000|2021-08-09 13:55:00|47.7|47.7|48.19|48.19|48.2|48.2|47.44|47.44|0
1628517600000|2021-08-09 14:00:00|48.13|48.13|47.4|47.4|48.18|48.18|47.4|47.4|0
1628517900000|2021-08-09 14:05:00|47.3|47.3|47.85|47.85|47.88|47.88|47.3|47.3|0
1628518200000|2021-08-09 14:10:00|47.77|47.77|48.28|48.28|48.38|48.38|47.47|47.47|0
1628518500000|2021-08-09 14:15:00|48.27|48.27|48.39|48.39|48.49|48.49|48.1|48.1|0
1628518800000|2021-08-09 14:20:00|48.37|48.37|47.86|47.86|48.41|48.41|47.67|47.67|0
1628519100000|2021-08-09 14:25:00|47.85|47.85|47.83|47.83|47.91|47.91|47.55|47.55|0
1628519400000|2021-08-09 14:30:00|47.86|47.86|47.67|47.67|47.88|47.88|47.55|47.55|0
1628519700000|2021-08-09 14:35:00|47.66|47.66|47.65|47.65|47.72|47.72|47.37|47.37|0
1628520000000|2021-08-09 14:40:00|47.62|47.62|47.68|47.68|48|48|47.62|47.62|0
1628520300000|2021-08-09 14:45:00|47.7|47.7|47.42|47.42|47.78|47.78|47.05|47.05|0
1628520600000|2021-08-09 14:50:00|47.37|47.37|47.44|47.44|47.51|47.51|47.15|47.15|0
1628520900000|2021-08-09 14:55:00|47.43|47.43|47.55|47.55|47.63|47.63|47.38|47.38|0
1628521200000|2021-08-09 15:00:00|47.54|47.54|47.17|47.17|47.55|47.55|47.11|47.11|0
1628521500000|2021-08-09 15:05:00|47.16|47.16|47.5|47.5|47.56|47.56|47.08|47.08|0
1628521800000|2021-08-09 15:10:00|47.55|47.55|47.57|47.57|47.76|47.76|47.48|47.48|0
1628522100000|2021-08-09 15:15:00|47.63|47.63|48.03|48.03|48.29|48.29|47.63|47.63|0
1628522400000|2021-08-09 15:20:00|48.05|48.05|47.81|47.81|48.45|48.45|47.81|47.81|0
1628522700000|2021-08-09 15:25:00|47.9|47.9|48.09|48.09|48.25|48.25|47.86|47.86|0
1628523000000|2021-08-09 15:30:00|48.08|48.08|48.01|48.01|48.09|48.09|47.91|47.91|0
1628523300000|2021-08-09 15:35:00|48.05|48.05|48.29|48.29|48.36|48.36|47.9|47.9|0
1628523600000|2021-08-09 15:40:00|48.34|48.34|47.96|47.96|48.34|48.34|47.89|47.89|0
1628523900000|2021-08-09 15:45:00|47.95|47.95|47.76|47.76|48.05|48.05|47.63|47.63|0
1628524200000|2021-08-09 15:50:00|47.75|47.75|47.89|47.89|47.93|47.93|47.68|47.68|0
1628524500000|2021-08-09 15:55:00|47.92|47.92|47.94|47.94|48.22|48.22|47.92|47.92|0
1628524800000|2021-08-09 16:00:00|47.96|47.96|47.95|47.95|48.14|48.14|47.94|47.94|0
1628525100000|2021-08-09 16:05:00|47.79|47.79|47.78|47.78|47.88|47.88|47.73|47.73|0
1628525400000|2021-08-09 16:10:00|47.8|47.8|47.88|47.88|48.03|48.03|47.73|47.73|0
1628525700000|2021-08-09 16:15:00|47.94|47.94|47.99|47.99|48.04|48.04|47.83|47.83|0
1628526000000|2021-08-09 16:20:00|47.96|47.96|47.78|47.78|47.97|47.97|47.74|47.74|0
1628526300000|2021-08-09 16:25:00|47.76|47.76|47.51|47.51|47.79|47.79|47.48|47.48|0
1628526600000|2021-08-09 16:30:00|47.5|47.5|47.67|47.67|47.72|47.72|47.48|47.48|0
1628526900000|2021-08-09 16:35:00|47.64|47.64|48.09|48.09|48.09|48.09|47.64|47.64|0
1628527200000|2021-08-09 16:40:00|48.11|48.11|47.76|47.76|48.14|48.14|47.74|47.74|0
1628527500000|2021-08-09 16:45:00|47.78|47.78|47.83|47.83|47.88|47.88|47.69|47.69|0
1628527800000|2021-08-09 16:50:00|47.82|47.82|47.77|47.77|47.86|47.86|47.65|47.65|0
1628528100000|2021-08-09 16:55:00|47.72|47.72|47.83|47.83|47.83|47.83|47.65|47.65|0
1628528400000|2021-08-09 17:00:00|47.82|47.82|47.73|47.73|47.83|47.83|47.68|47.68|0
1628528700000|2021-08-09 17:05:00|47.68|47.68|47.62|47.62|47.76|47.76|47.56|47.56|0
1628529000000|2021-08-09 17:10:00|47.59|47.59|47.72|47.72|47.75|47.75|47.59|47.59|0
1628529300000|2021-08-09 17:15:00|47.74|47.74|47.94|47.94|47.99|47.99|47.74|47.74|0
1628529600000|2021-08-09 17:20:00|47.96|47.96|47.76|47.76|47.96|47.96|47.73|47.73|0
1628529900000|2021-08-09 17:25:00|47.79|47.79|47.63|47.63|47.79|47.79|47.55|47.55|0
1628530200000|2021-08-09 17:30:00|47.61|47.61|47.65|47.65|47.72|47.72|47.6|47.6|0
1628530500000|2021-08-09 17:35:00|47.68|47.68|47.63|47.63|47.68|47.68|47.58|47.58|0
1628530800000|2021-08-09 17:40:00|47.62|47.62|47.76|47.76|47.83|47.83|47.6|47.6|0
1628531100000|2021-08-09 17:45:00|47.79|47.79|47.87|47.87|47.92|47.92|47.66|47.66|0
1628531400000|2021-08-09 17:50:00|47.88|47.88|47.86|47.86|47.93|47.93|47.77|47.77|0
1628531700000|2021-08-09 17:55:00|47.84|47.84|47.86|47.86|47.88|47.88|47.78|47.78|0
1628532000000|2021-08-09 18:00:00|47.88|47.88|47.78|47.78|47.88|47.88|47.78|47.78|0
1628532300000|2021-08-09 18:05:00|47.79|47.79|47.25|47.25|47.8|47.8|47.25|47.25|0
1628532600000|2021-08-09 18:10:00|47.29|47.29|47.56|47.56|47.56|47.56|47.29|47.29|0
1628532900000|2021-08-09 18:15:00|47.54|47.54|47.36|47.36|47.54|47.54|47.3|47.3|0
1628533200000|2021-08-09 18:20:00|47.35|47.35|47.5|47.5|47.56|47.56|47.34|47.34|0
1628533500000|2021-08-09 18:25:00|47.53|47.53|47.61|47.61|47.63|47.63|47.47|47.47|0
1628533800000|2021-08-09 18:30:00|47.62|47.62|47.54|47.54|47.62|47.62|47.53|47.53|0
1628534100000|2021-08-09 18:35:00|47.52|47.52|47.42|47.42|47.53|47.53|47.37|47.37|0
1628534400000|2021-08-09 18:40:00|47.46|47.46|47.32|47.32|47.47|47.47|47.26|47.26|0
1628534700000|2021-08-09 18:45:00|47.34|47.34|47.06|47.06|47.42|47.42|47.05|47.05|0
1628535000000|2021-08-09 18:50:00|47.12|47.12|47.24|47.24|47.3|47.3|46.91|46.91|0
1628535300000|2021-08-09 18:55:00|47.26|47.26|47.12|47.12|47.3|47.3|47.09|47.09|0
1628535600000|2021-08-09 19:00:00|47.14|47.14|47.17|47.17|47.21|47.21|47.07|47.07|0
1628535900000|2021-08-09 19:05:00|47.13|47.13|47.01|47.01|47.19|47.19|46.98|46.98|0
1628536200000|2021-08-09 19:10:00|47|47|46.8|46.8|47.02|47.02|46.8|46.8|0
1628536500000|2021-08-09 19:15:00|46.81|46.81|46.97|46.97|47.01|47.01|46.81|46.81|0
1628536800000|2021-08-09 19:20:00|47.01|47.01|47.26|47.26|47.29|47.29|47.01|47.01|0
1628537100000|2021-08-09 19:25:00|47.19|47.19|47.13|47.13|47.21|47.21|47.09|47.09|0
1628537400000|2021-08-09 19:30:00|47.09|47.09|47.01|47.01|47.17|47.17|47.01|47.01|0
1628537700000|2021-08-09 19:35:00|47.04|47.04|47.18|47.18|47.19|47.19|46.97|46.97|0
1628538000000|2021-08-09 19:40:00|47.29|47.29|47.17|47.17|47.34|47.34|47.15|47.15|0
1628538300000|2021-08-09 19:45:00|47.18|47.18|47.51|47.51|47.54|47.54|47.17|47.17|0
1628538600000|2021-08-09 19:50:00|47.49|47.49|47.47|47.47|47.68|47.68|47.47|47.47|0
1628538900000|2021-08-09 19:55:00|47.44|47.44|47.37|47.37|47.59|47.59|47.22|47.22|0
1628539200000|2021-08-09 20:00:00|47.34|47.34|47.49|47.49|47.49|47.49|47.34|47.34|0
1628602200000|2021-08-10 13:30:00|47.2|47.2|48.8|48.8|48.81|48.81|47.14|47.14|0
1628602500000|2021-08-10 13:35:00|48.85|48.85|48.31|48.31|48.85|48.85|47.77|47.77|0
1628602800000|2021-08-10 13:40:00|48.22|48.22|47.93|47.93|48.31|48.31|47.81|47.81|0
1628603100000|2021-08-10 13:45:00|48|48|47.87|47.87|48.02|48.02|47.58|47.58|0
1628603400000|2021-08-10 13:50:00|47.82|47.82|47.98|47.98|48.09|48.09|47.66|47.66|0
1628603700000|2021-08-10 13:55:00|47.93|47.93|48.06|48.06|48.14|48.14|47.83|47.83|0
1628604000000|2021-08-10 14:00:00|48.09|48.09|46.83|46.83|48.09|48.09|46.83|46.83|0
1628604300000|2021-08-10 14:05:00|46.86|46.86|45.69|45.69|47.06|47.06|45.69|45.69|0
1628604600000|2021-08-10 14:10:00|45.87|45.87|45.51|45.51|46.18|46.18|45.51|45.51|0
1628604900000|2021-08-10 14:15:00|45.54|45.54|44.92|44.92|45.54|45.54|44.73|44.73|0
1628605200000|2021-08-10 14:20:00|45|45|45.51|45.51|45.54|45.54|45|45|0
1628605500000|2021-08-10 14:25:00|45.55|45.55|45.21|45.21|45.62|45.62|45.02|45.02|0
1628605800000|2021-08-10 14:30:00|45.19|45.19|45.11|45.11|45.23|45.23|44.85|44.85|0
1628606100000|2021-08-10 14:35:00|45.08|45.08|45.75|45.75|45.85|45.85|45.04|45.04|0
1628606400000|2021-08-10 14:40:00|45.65|45.65|45.25|45.25|45.69|45.69|45.04|45.04|0
1628606700000|2021-08-10 14:45:00|45.21|45.21|45.3|45.3|45.3|45.3|45|45|0
1628607000000|2021-08-10 14:50:00|45.31|45.31|45.35|45.35|45.46|45.46|45.15|45.15|0
1628607300000|2021-08-10 14:55:00|45.41|45.41|45.7|45.7|45.7|45.7|45.34|45.34|0
1628607600000|2021-08-10 15:00:00|45.73|45.73|45.62|45.62|45.88|45.88|45.54|45.54|0
1628607900000|2021-08-10 15:05:00|45.59|45.59|45.7|45.7|45.8|45.8|45.58|45.58|0
1628608200000|2021-08-10 15:10:00|45.72|45.72|46.17|46.17|46.25|46.25|45.69|45.69|0
1628608500000|2021-08-10 15:15:00|46.22|46.22|46.31|46.31|46.56|46.56|46.15|46.15|0
1628608800000|2021-08-10 15:20:00|46.29|46.29|45.91|45.91|46.33|46.33|45.91|45.91|0
1628609100000|2021-08-10 15:25:00|45.85|45.85|45.86|45.86|45.96|45.96|45.74|45.74|0
1628609400000|2021-08-10 15:30:00|45.85|45.85|45.83|45.83|45.96|45.96|45.71|45.71|0
1628609700000|2021-08-10 15:35:00|45.8|45.8|45.49|45.49|45.85|45.85|45.49|45.49|0
1628610000000|2021-08-10 15:40:00|45.48|45.48|45.51|45.51|45.59|45.59|45.36|45.36|0
1628610300000|2021-08-10 15:45:00|45.49|45.49|45.75|45.75|45.82|45.82|45.48|45.48|0
1628610600000|2021-08-10 15:50:00|45.77|45.77|45.59|45.59|45.77|45.77|45.54|45.54|0
1628610900000|2021-08-10 15:55:00|45.61|45.61|45.26|45.26|45.63|45.63|45.24|45.24|0
1628611200000|2021-08-10 16:00:00|45.28|45.28|45.5|45.5|45.54|45.54|45.13|45.13|0
1628611500000|2021-08-10 16:05:00|45.48|45.48|45.24|45.24|45.6|45.6|45.23|45.23|0
1628611800000|2021-08-10 16:10:00|45.29|45.29|45.5|45.5|45.52|45.52|45.27|45.27|0
1628612100000|2021-08-10 16:15:00|45.47|45.47|45.54|45.54|45.65|45.65|45.35|45.35|0
1628612400000|2021-08-10 16:20:00|45.49|45.49|45.69|45.69|45.75|45.75|45.49|45.49|0
1628612700000|2021-08-10 16:25:00|45.71|45.71|45.34|45.34|45.8|45.8|45.34|45.34|0
1628613000000|2021-08-10 16:30:00|45.35|45.35|45.36|45.36|45.53|45.53|45.25|45.25|0
1628613300000|2021-08-10 16:35:00|45.39|45.39|45.4|45.4|45.51|45.51|45.34|45.34|0
1628613600000|2021-08-10 16:40:00|45.43|45.43|45.28|45.28|45.48|45.48|45.28|45.28|0
1628613900000|2021-08-10 16:45:00|45.25|45.25|45.29|45.29|45.39|45.39|45.13|45.13|0
1628614200000|2021-08-10 16:50:00|45.31|45.31|45.3|45.3|45.34|45.34|45.2|45.2|0
1628614500000|2021-08-10 16:55:00|45.31|45.31|45.25|45.25|45.39|45.39|45.24|45.24|0
1628614800000|2021-08-10 17:00:00|45.24|45.24|45.46|45.46|45.54|45.54|45.21|45.21|0
1628615100000|2021-08-10 17:05:00|45.5|45.5|45.32|45.32|45.52|45.52|45.3|45.3|0
1628615400000|2021-08-10 17:10:00|45.29|45.29|45.28|45.28|45.34|45.34|45.19|45.19|0
1628615700000|2021-08-10 17:15:00|45.3|45.3|45.44|45.44|45.49|45.49|45.28|45.28|0
1628616000000|2021-08-10 17:20:00|45.49|45.49|45.42|45.42|45.65|45.65|45.42|45.42|0
1628616300000|2021-08-10 17:25:00|45.43|45.43|45.41|45.41|45.54|45.54|45.31|45.31|0
1628616600000|2021-08-10 17:30:00|45.39|45.39|45.61|45.61|45.62|45.62|45.34|45.34|0
1628616900000|2021-08-10 17:35:00|45.58|45.58|45.69|45.69|45.74|45.74|45.54|45.54|0
1628617200000|2021-08-10 17:40:00|45.67|45.67|45.55|45.55|45.88|45.88|45.55|45.55|0
1628617500000|2021-08-10 17:45:00|45.59|45.59|45.63|45.63|45.66|45.66|45.54|45.54|0
1628617800000|2021-08-10 17:50:00|45.64|45.64|45.75|45.75|45.8|45.8|45.61|45.61|0
1628618100000|2021-08-10 17:55:00|45.74|45.74|45.53|45.53|45.75|45.75|45.52|45.52|0
1628618400000|2021-08-10 18:00:00|45.51|45.51|45.52|45.52|45.54|45.54|45.46|45.46|0
1628618700000|2021-08-10 18:05:00|45.49|45.49|45.4|45.4|45.51|45.51|45.26|45.26|0
1628619000000|2021-08-10 18:10:00|45.41|45.41|45.42|45.42|45.63|45.63|45.35|45.35|0
1628619300000|2021-08-10 18:15:00|45.44|45.44|45.69|45.69|45.69|45.69|45.44|45.44|0
1628619600000|2021-08-10 18:20:00|45.67|45.67|45.53|45.53|45.72|45.72|45.52|45.52|0
1628619900000|2021-08-10 18:25:00|45.54|45.54|45.45|45.45|45.55|45.55|45.38|45.38|0
1628620200000|2021-08-10 18:30:00|45.47|45.47|45.41|45.41|45.54|45.54|45.39|45.39|0
1628620500000|2021-08-10 18:35:00|45.4|45.4|45.42|45.42|45.59|45.59|45.4|45.4|0
1628620800000|2021-08-10 18:40:00|45.43|45.43|45.45|45.45|45.53|45.53|45.39|45.39|0
1628621100000|2021-08-10 18:45:00|45.47|45.47|45.41|45.41|45.47|45.47|45.31|45.31|0
1628621400000|2021-08-10 18:50:00|45.4|45.4|45.46|45.46|45.49|45.49|45.38|45.38|0
1628621700000|2021-08-10 18:55:00|45.47|45.47|45.38|45.38|45.47|45.47|45.33|45.33|0
1628622000000|2021-08-10 19:00:00|45.42|45.42|45.5|45.5|45.54|45.54|45.32|45.32|0
1628622300000|2021-08-10 19:05:00|45.48|45.48|45.46|45.46|45.5|45.5|45.41|45.41|0
1628622600000|2021-08-10 19:10:00|45.47|45.47|45.47|45.47|45.64|45.64|45.46|45.46|0
1628622900000|2021-08-10 19:15:00|45.48|45.48|45.37|45.37|45.49|45.49|45.3|45.3|0
1628623200000|2021-08-10 19:20:00|45.38|45.38|45.23|45.23|45.43|45.43|45.23|45.23|0
1628623500000|2021-08-10 19:25:00|45.14|45.14|45.26|45.26|45.38|45.38|45.14|45.14|0
1628623800000|2021-08-10 19:30:00|45.24|45.24|45.15|45.15|45.24|45.24|45.13|45.13|0
1628624100000|2021-08-10 19:35:00|45.14|45.14|45.29|45.29|45.41|45.41|45.13|45.13|0
1628624400000|2021-08-10 19:40:00|45.27|45.27|45.21|45.21|45.3|45.3|45.14|45.14|0
1628624700000|2021-08-10 19:45:00|45.23|45.23|45.32|45.32|45.36|45.36|45.14|45.14|0
1628625000000|2021-08-10 19:50:00|45.28|45.28|45.23|45.23|45.29|45.29|45.17|45.17|0
1628625300000|2021-08-10 19:55:00|45.25|45.25|45.13|45.13|45.28|45.28|45.04|45.04|0
1628625600000|2021-08-10 20:00:00|45.17|45.17|45.08|45.08|45.17|45.17|45.08|45.08|0
1628688600000|2021-08-11 13:30:00|45.58|45.58|45.07|45.07|45.6|45.6|45.04|45.04|0
1628688900000|2021-08-11 13:35:00|45.02|45.02|43.57|43.57|45.03|45.03|43.57|43.57|0
1628689200000|2021-08-11 13:40:00|43.58|43.58|43.78|43.78|44.16|44.16|43.58|43.58|0
1628689500000|2021-08-11 13:45:00|43.79|43.79|44|44|44.19|44.19|43.79|43.79|0
1628689800000|2021-08-11 13:50:00|43.96|43.96|43.22|43.22|44|44|43.05|43.05|0
1628690100000|2021-08-11 13:55:00|43.21|43.21|42.98|42.98|43.22|43.22|42.75|42.75|0
1628690400000|2021-08-11 14:00:00|43.02|43.02|43.15|43.15|43.37|43.37|42.94|42.94|0
1628690700000|2021-08-11 14:05:00|43.19|43.19|43.06|43.06|43.23|43.23|42.96|42.96|0
1628691000000|2021-08-11 14:10:00|43.11|43.11|43.65|43.65|43.77|43.77|43.05|43.05|0
1628691300000|2021-08-11 14:15:00|43.62|43.62|43.63|43.63|43.66|43.66|43.47|43.47|0
1628691600000|2021-08-11 14:20:00|43.65|43.65|43.21|43.21|43.65|43.65|43.12|43.12|0
1628691900000|2021-08-11 14:25:00|43.22|43.22|43.41|43.41|43.62|43.62|43.22|43.22|0
1628692200000|2021-08-11 14:30:00|43.42|43.42|43|43|43.42|43.42|42.93|42.93|0
1628692500000|2021-08-11 14:35:00|43.03|43.03|42.57|42.57|43.08|43.08|42.47|42.47|0
1628692800000|2021-08-11 14:40:00|42.52|42.52|42.67|42.67|42.67|42.67|42.39|42.39|0
1628693100000|2021-08-11 14:45:00|42.77|42.77|42.55|42.55|42.77|42.77|42.49|42.49|0
1628693400000|2021-08-11 14:50:00|42.54|42.54|42.76|42.76|42.82|42.82|42.54|42.54|0
1628693700000|2021-08-11 14:55:00|42.75|42.75|42.65|42.65|42.86|42.86|42.63|42.63|0
1628694000000|2021-08-11 15:00:00|42.66|42.66|42.79|42.79|42.81|42.81|42.59|42.59|0
1628694300000|2021-08-11 15:05:00|42.77|42.77|42.91|42.91|42.91|42.91|42.7|42.7|0
1628694600000|2021-08-11 15:10:00|42.93|42.93|42.64|42.64|42.93|42.93|42.64|42.64|0
1628694900000|2021-08-11 15:15:00|42.66|42.66|42.31|42.31|42.68|42.68|42.29|42.29|0
1628695200000|2021-08-11 15:20:00|42.29|42.29|42.08|42.08|42.29|42.29|41.87|41.87|0
1628695500000|2021-08-11 15:25:00|42.12|42.12|42.04|42.04|42.2|42.2|41.98|41.98|0
1628695800000|2021-08-11 15:30:00|42.06|42.06|41.45|41.45|42.08|42.08|41.45|41.45|0
1628696100000|2021-08-11 15:35:00|41.41|41.41|41.72|41.72|41.72|41.72|41.24|41.24|0
1628696400000|2021-08-11 15:40:00|41.69|41.69|40.98|40.98|41.69|41.69|40.95|40.95|0
1628696700000|2021-08-11 15:45:00|41|41|41.67|41.67|41.68|41.68|41|41|0
1628697000000|2021-08-11 15:50:00|41.68|41.68|41.98|41.98|42.03|42.03|41.63|41.63|0
1628697300000|2021-08-11 15:55:00|41.99|41.99|41.87|41.87|42.12|42.12|41.79|41.79|0
1628697600000|2021-08-11 16:00:00|41.88|41.88|42.22|42.22|42.24|42.24|41.83|41.83|0
1628697900000|2021-08-11 16:05:00|42.24|42.24|41.99|41.99|42.41|42.41|41.94|41.94|0
1628698200000|2021-08-11 16:10:00|42.01|42.01|41.98|41.98|42.15|42.15|41.82|41.82|0
1628698500000|2021-08-11 16:15:00|41.95|41.95|41.8|41.8|41.99|41.99|41.8|41.8|0
1628698800000|2021-08-11 16:20:00|41.78|41.78|41.98|41.98|42.03|42.03|41.78|41.78|0
1628699100000|2021-08-11 16:25:00|42.01|42.01|42.08|42.08|42.11|42.11|41.93|41.93|0
1628699400000|2021-08-11 16:30:00|42.11|42.11|42.21|42.21|42.22|42.22|41.94|41.94|0
1628699700000|2021-08-11 16:35:00|42.19|42.19|42.44|42.44|42.51|42.51|42.19|42.19|0
1628700000000|2021-08-11 16:40:00|42.45|42.45|42.68|42.68|42.69|42.69|42.41|42.41|0
1628700300000|2021-08-11 16:45:00|42.64|42.64|42.84|42.84|42.84|42.84|42.64|42.64|0
1628700600000|2021-08-11 16:50:00|42.82|42.82|42.29|42.29|42.82|42.82|42.11|42.11|0
1628700900000|2021-08-11 16:55:00|42.24|42.24|42.14|42.14|42.26|42.26|41.99|41.99|0
1628701200000|2021-08-11 17:00:00|42.2|42.2|42.25|42.25|42.29|42.29|42.12|42.12|0
1628701500000|2021-08-11 17:05:00|42.26|42.26|42.21|42.21|42.26|42.26|42.11|42.11|0
1628701800000|2021-08-11 17:10:00|42.19|42.19|42.27|42.27|42.29|42.29|42.17|42.17|0
1628702100000|2021-08-11 17:15:00|42.26|42.26|42.17|42.17|42.29|42.29|42.01|42.01|0
1628702400000|2021-08-11 17:20:00|42.14|42.14|42.52|42.52|42.58|42.58|42.13|42.13|0
1628702700000|2021-08-11 17:25:00|42.53|42.53|42.67|42.67|42.85|42.85|42.41|42.41|0
1628703000000|2021-08-11 17:30:00|42.68|42.68|42.79|42.79|42.83|42.83|42.66|42.66|0
1628703300000|2021-08-11 17:35:00|42.77|42.77|42.7|42.7|42.95|42.95|42.7|42.7|0
1628703600000|2021-08-11 17:40:00|42.73|42.73|42.61|42.61|42.83|42.83|42.61|42.61|0
1628703900000|2021-08-11 17:45:00|42.54|42.54|42.34|42.34|42.54|42.54|42.29|42.29|0
1628704200000|2021-08-11 17:50:00|42.4|42.4|42.7|42.7|42.83|42.83|42.36|42.36|0
1628704500000|2021-08-11 17:55:00|42.82|42.82|42.9|42.9|42.91|42.91|42.72|42.72|0
1628704800000|2021-08-11 18:00:00|42.88|42.88|42.95|42.95|43.04|43.04|42.87|42.87|0
1628705100000|2021-08-11 18:05:00|43|43|42.75|42.75|43|43|42.75|42.75|0
1628705400000|2021-08-11 18:10:00|42.81|42.81|42.97|42.97|42.99|42.99|42.8|42.8|0
1628705700000|2021-08-11 18:15:00|42.98|42.98|42.59|42.59|42.99|42.99|42.54|42.54|0
1628706000000|2021-08-11 18:20:00|42.57|42.57|42.45|42.45|42.68|42.68|42.45|42.45|0
1628706300000|2021-08-11 18:25:00|42.44|42.44|42.47|42.47|42.69|42.69|42.43|42.43|0
1628706600000|2021-08-11 18:30:00|42.49|42.49|42.44|42.44|42.6|42.6|42.39|42.39|0
1628706900000|2021-08-11 18:35:00|42.41|42.41|42.52|42.52|42.59|42.59|42.37|42.37|0
1628707200000|2021-08-11 18:40:00|42.54|42.54|42.51|42.51|42.59|42.59|42.46|42.46|0
1628707500000|2021-08-11 18:45:00|42.48|42.48|42.51|42.51|42.62|42.62|42.48|42.48|0
1628707800000|2021-08-11 18:50:00|42.62|42.62|42.58|42.58|42.64|42.64|42.52|42.52|0
1628708100000|2021-08-11 18:55:00|42.55|42.55|42.54|42.54|42.62|42.62|42.47|42.47|0
1628708400000|2021-08-11 19:00:00|42.59|42.59|42.58|42.58|42.62|42.62|42.49|42.49|0
1628708700000|2021-08-11 19:05:00|42.53|42.53|42.53|42.53|42.58|42.58|42.47|42.47|0
1628709000000|2021-08-11 19:10:00|42.49|42.49|42.58|42.58|42.58|42.58|42.45|42.45|0
1628709300000|2021-08-11 19:15:00|42.57|42.57|42.89|42.89|42.93|42.93|42.55|42.55|0
1628709600000|2021-08-11 19:20:00|42.87|42.87|42.96|42.96|43.01|43.01|42.75|42.75|0
1628709900000|2021-08-11 19:25:00|42.97|42.97|42.62|42.62|42.99|42.99|42.58|42.58|0
1628710200000|2021-08-11 19:30:00|42.65|42.65|42.68|42.68|42.75|42.75|42.55|42.55|0
1628710500000|2021-08-11 19:35:00|42.71|42.71|42.72|42.72|42.72|42.72|42.62|42.62|0
1628710800000|2021-08-11 19:40:00|42.7|42.7|42.76|42.76|42.83|42.83|42.66|42.66|0
1628711100000|2021-08-11 19:45:00|42.72|42.72|42.66|42.66|42.82|42.82|42.65|42.65|0
1628711400000|2021-08-11 19:50:00|42.64|42.64|42.73|42.73|42.8|42.8|42.64|42.64|0
1628711700000|2021-08-11 19:55:00|42.7|42.7|42.78|42.78|42.78|42.78|42.67|42.67|0
1628712000000|2021-08-11 20:00:00|42.76|42.76|42.78|42.78|42.78|42.78|42.76|42.76|0
1628775000000|2021-08-12 13:30:00|41.78|41.78|41.58|41.58|41.95|41.95|41.31|41.31|0
1628775300000|2021-08-12 13:35:00|41.57|41.57|40.95|40.95|41.57|41.57|40.76|40.76|0
1628775600000|2021-08-12 13:40:00|40.89|40.89|40.75|40.75|40.89|40.89|40.61|40.61|0
1628775900000|2021-08-12 13:45:00|40.79|40.79|41.59|41.59|41.6|41.6|40.79|40.79|0
1628776200000|2021-08-12 13:50:00|41.6|41.6|41.18|41.18|41.68|41.68|41.04|41.04|0
1628776500000|2021-08-12 13:55:00|41.16|41.16|40.86|40.86|41.18|41.18|40.79|40.79|0
1628776800000|2021-08-12 14:00:00|40.84|40.84|40.73|40.73|41.03|41.03|40.66|40.66|0
1628777100000|2021-08-12 14:05:00|40.67|40.67|40.85|40.85|41.1|41.1|40.67|40.67|0
1628777400000|2021-08-12 14:10:00|40.93|40.93|41.11|41.11|41.12|41.12|40.78|40.78|0
1628777700000|2021-08-12 14:15:00|41.07|41.07|41.34|41.34|41.45|41.45|40.97|40.97|0
1628778000000|2021-08-12 14:20:00|41.35|41.35|41.33|41.33|41.37|41.37|41.12|41.12|0
1628778300000|2021-08-12 14:25:00|41.29|41.29|41.39|41.39|41.41|41.41|41.16|41.16|0
1628778600000|2021-08-12 14:30:00|41.33|41.33|41.53|41.53|41.57|41.57|41.33|41.33|0
1628778900000|2021-08-12 14:35:00|41.59|41.59|41.24|41.24|41.66|41.66|41.21|41.21|0
1628779200000|2021-08-12 14:40:00|41.25|41.25|41.02|41.02|41.34|41.34|40.81|40.81|0
1628779500000|2021-08-12 14:45:00|41.03|41.03|41.11|41.11|41.22|41.22|40.99|40.99|0
1628779800000|2021-08-12 14:50:00|41.07|41.07|41.09|41.09|41.14|41.14|40.97|40.97|0
1628780100000|2021-08-12 14:55:00|41.12|41.12|40.97|40.97|41.12|41.12|40.88|40.88|0
1628780400000|2021-08-12 15:00:00|41|41|40.75|40.75|41.13|41.13|40.75|40.75|0
1628780700000|2021-08-12 15:05:00|40.74|40.74|40.82|40.82|40.86|40.86|40.74|40.74|0
1628781000000|2021-08-12 15:10:00|40.77|40.77|40.81|40.81|40.82|40.82|40.62|40.62|0
1628781300000|2021-08-12 15:15:00|40.84|40.84|40.44|40.44|40.94|40.94|40.42|40.42|0
1628781600000|2021-08-12 15:20:00|40.46|40.46|40.13|40.13|40.52|40.52|39.95|39.95|0
1628781900000|2021-08-12 15:25:00|40.11|40.11|40.15|40.15|40.25|40.25|40.03|40.03|0
1628782200000|2021-08-12 15:30:00|40.12|40.12|40.15|40.15|40.17|40.17|39.99|39.99|0
1628782500000|2021-08-12 15:35:00|40.14|40.14|39.96|39.96|40.18|40.18|39.96|39.96|0
1628782800000|2021-08-12 15:40:00|39.92|39.92|40.15|40.15|40.22|40.22|39.9|39.9|0
1628783100000|2021-08-12 15:45:00|40.23|40.23|40.14|40.14|40.23|40.23|40.11|40.11|0
1628783400000|2021-08-12 15:50:00|40.16|40.16|40|40|40.21|40.21|39.95|39.95|0
1628783700000|2021-08-12 15:55:00|39.93|39.93|39.74|39.74|40.06|40.06|39.72|39.72|0
1628784000000|2021-08-12 16:00:00|39.78|39.78|39.84|39.84|39.88|39.88|39.72|39.72|0
1628784300000|2021-08-12 16:05:00|39.82|39.82|40.02|40.02|40.1|40.1|39.82|39.82|0
1628784600000|2021-08-12 16:10:00|40.03|40.03|40.37|40.37|40.37|40.37|40.03|40.03|0
1628784900000|2021-08-12 16:15:00|40.4|40.4|40.23|40.23|40.51|40.51|40.2|40.2|0
1628785200000|2021-08-12 16:20:00|40.24|40.24|40.35|40.35|40.45|40.45|40.23|40.23|0
1628785500000|2021-08-12 16:25:00|40.32|40.32|40.08|40.08|40.36|40.36|39.95|39.95|0
1628785800000|2021-08-12 16:30:00|39.99|39.99|40.05|40.05|40.26|40.26|39.99|39.99|0
1628786100000|2021-08-12 16:35:00|40.06|40.06|40.3|40.3|40.3|40.3|40.04|40.04|0
1628786400000|2021-08-12 16:40:00|40.28|40.28|40.31|40.31|40.41|40.41|40.24|40.24|0
1628786700000|2021-08-12 16:45:00|40.3|40.3|40.25|40.25|40.34|40.34|40.15|40.15|0
1628787000000|2021-08-12 16:50:00|40.28|40.28|40.28|40.28|40.32|40.32|40.13|40.13|0
1628787300000|2021-08-12 16:55:00|40.29|40.29|40.55|40.55|40.85|40.85|40.29|40.29|0
1628787600000|2021-08-12 17:00:00|40.57|40.57|40.49|40.49|40.66|40.66|40.47|40.47|0
1628787900000|2021-08-12 17:05:00|40.46|40.46|40.33|40.33|40.49|40.49|40.25|40.25|0
1628788200000|2021-08-12 17:10:00|40.35|40.35|40.02|40.02|40.35|40.35|39.95|39.95|0
1628788500000|2021-08-12 17:15:00|39.99|39.99|40.41|40.41|40.45|40.45|39.99|39.99|0
1628788800000|2021-08-12 17:20:00|40.38|40.38|40.36|40.36|40.42|40.42|40.28|40.28|0
1628789100000|2021-08-12 17:25:00|40.56|40.56|40.41|40.41|40.56|40.56|40.35|40.35|0
1628789400000|2021-08-12 17:30:00|40.36|40.36|40.48|40.48|40.5|40.5|40.28|40.28|0
1628789700000|2021-08-12 17:35:00|40.47|40.47|40.22|40.22|40.5|40.5|40.2|40.2|0
1628790000000|2021-08-12 17:40:00|40.26|40.26|40.13|40.13|40.32|40.32|40.11|40.11|0
1628790300000|2021-08-12 17:45:00|40.11|40.11|39.96|39.96|40.14|40.14|39.9|39.9|0
1628790600000|2021-08-12 17:50:00|39.95|39.95|39.97|39.97|40.05|40.05|39.93|39.93|0
1628790900000|2021-08-12 17:55:00|39.95|39.95|39.98|39.98|40|40|39.89|39.89|0
1628791200000|2021-08-12 18:00:00|39.95|39.95|40.06|40.06|40.1|40.1|39.94|39.94|0
1628791500000|2021-08-12 18:05:00|40.05|40.05|40|40|40.05|40.05|39.93|39.93|0
1628791800000|2021-08-12 18:10:00|39.97|39.97|40|40|40.08|40.08|39.97|39.97|0
1628792100000|2021-08-12 18:15:00|40.02|40.02|40.02|40.02|40.09|40.09|40|40|0
1628792400000|2021-08-12 18:20:00|39.98|39.98|39.97|39.97|40|40|39.9|39.9|0
1628792700000|2021-08-12 18:25:00|39.99|39.99|40|40|40.05|40.05|39.94|39.94|0
1628793000000|2021-08-12 18:30:00|39.99|39.99|40.1|40.1|40.13|40.13|39.98|39.98|0
1628793300000|2021-08-12 18:35:00|40.09|40.09|39.92|39.92|40.09|40.09|39.92|39.92|0
1628793600000|2021-08-12 18:40:00|39.96|39.96|39.87|39.87|39.99|39.99|39.84|39.84|0
1628793900000|2021-08-12 18:45:00|39.9|39.9|39.95|39.95|39.98|39.98|39.84|39.84|0
1628794200000|2021-08-12 18:50:00|39.91|39.91|39.87|39.87|39.95|39.95|39.84|39.84|0
1628794500000|2021-08-12 18:55:00|39.89|39.89|39.86|39.86|39.94|39.94|39.84|39.84|0
1628794800000|2021-08-12 19:00:00|39.85|39.85|39.93|39.93|39.97|39.97|39.85|39.85|0
1628795100000|2021-08-12 19:05:00|39.94|39.94|40.01|40.01|40.03|40.03|39.89|39.89|0
1628795400000|2021-08-12 19:10:00|39.99|39.99|39.92|39.92|40.01|40.01|39.91|39.91|0
1628795700000|2021-08-12 19:15:00|39.91|39.91|39.89|39.89|39.93|39.93|39.78|39.78|0
1628796000000|2021-08-12 19:20:00|39.83|39.83|39.83|39.83|39.9|39.9|39.76|39.76|0
1628796300000|2021-08-12 19:25:00|39.86|39.86|39.86|39.86|39.89|39.89|39.82|39.82|0
1628796600000|2021-08-12 19:30:00|39.85|39.85|39.89|39.89|39.9|39.9|39.84|39.84|0
1628796900000|2021-08-12 19:35:00|39.86|39.86|39.89|39.89|39.9|39.9|39.85|39.85|0
1628797200000|2021-08-12 19:40:00|39.9|39.9|39.96|39.96|40|40|39.86|39.86|0
1628797500000|2021-08-12 19:45:00|40|40|40.06|40.06|40.12|40.12|40|40|0
1628797800000|2021-08-12 19:50:00|40.08|40.08|40.16|40.16|40.25|40.25|40.08|40.08|0
1628798100000|2021-08-12 19:55:00|40.2|40.2|40.14|40.14|40.24|40.24|40.07|40.07|0
1628798400000|2021-08-12 20:00:00|40.17|40.17|40.2|40.2|40.2|40.2|40.17|40.17|0
1628861400000|2021-08-13 13:30:00|40.49|40.49|41.67|41.67|41.7|41.7|40.38|40.38|0
1628861700000|2021-08-13 13:35:00|41.64|41.64|42.46|42.46|42.46|42.46|41.54|41.54|0
1628862000000|2021-08-13 13:40:00|42.37|42.37|41.86|41.86|42.45|42.45|41.71|41.71|0
1628862300000|2021-08-13 13:45:00|41.73|41.73|41.93|41.93|42.12|42.12|41.47|41.47|0
1628862600000|2021-08-13 13:50:00|41.98|41.98|41.03|41.03|41.99|41.99|41.03|41.03|0
1628862900000|2021-08-13 13:55:00|41.05|41.05|41.43|41.43|41.49|41.49|40.97|40.97|0
1628863200000|2021-08-13 14:00:00|41.47|41.47|41.1|41.1|41.47|41.47|40.96|40.96|0
1628863500000|2021-08-13 14:05:00|41.04|41.04|41.34|41.34|41.4|41.4|41.04|41.04|0
1628863800000|2021-08-13 14:10:00|41.36|41.36|40.96|40.96|41.41|41.41|40.92|40.92|0
1628864100000|2021-08-13 14:15:00|41.02|41.02|40.69|40.69|41.03|41.03|40.43|40.43|0
1628864400000|2021-08-13 14:20:00|40.7|40.7|40.91|40.91|41.12|41.12|40.7|40.7|0
1628864700000|2021-08-13 14:25:00|40.81|40.81|40.78|40.78|41.04|41.04|40.73|40.73|0
1628865000000|2021-08-13 14:30:00|40.82|40.82|41.46|41.46|41.46|41.46|40.71|40.71|0
1628865300000|2021-08-13 14:35:00|41.53|41.53|41.86|41.86|41.86|41.86|41.28|41.28|0
1628865600000|2021-08-13 14:40:00|41.83|41.83|41.75|41.75|42.12|42.12|41.68|41.68|0
1628865900000|2021-08-13 14:45:00|41.71|41.71|41.45|41.45|41.71|41.71|41.37|41.37|0
1628866200000|2021-08-13 14:50:00|41.43|41.43|41.77|41.77|41.95|41.95|41.29|41.29|0
1628866500000|2021-08-13 14:55:00|41.73|41.73|42.37|42.37|42.4|42.4|41.66|41.66|0
1628866800000|2021-08-13 15:00:00|42.23|42.23|42.8|42.8|42.8|42.8|42.08|42.08|0
1628867100000|2021-08-13 15:05:00|42.76|42.76|42.44|42.44|42.8|42.8|42.24|42.24|0
1628867400000|2021-08-13 15:10:00|42.41|42.41|42.27|42.27|42.45|42.45|42.11|42.11|0
1628867700000|2021-08-13 15:15:00|42.29|42.29|42.34|42.34|42.59|42.59|42.03|42.03|0
1628868000000|2021-08-13 15:20:00|42.32|42.32|42.36|42.36|42.51|42.51|42.32|42.32|0
1628868300000|2021-08-13 15:25:00|42.37|42.37|43.25|43.25|43.28|43.28|42.34|42.34|0
1628868600000|2021-08-13 15:30:00|43.24|43.24|43.36|43.36|43.43|43.43|43.14|43.14|0
1628868900000|2021-08-13 15:35:00|43.41|43.41|44.46|44.46|44.46|44.46|43.33|43.33|0
1628869200000|2021-08-13 15:40:00|44.41|44.41|43.35|43.35|44.41|44.41|43.35|43.35|0
1628869500000|2021-08-13 15:45:00|43.47|43.47|43.58|43.58|43.69|43.69|43.33|43.33|0
1628869800000|2021-08-13 15:50:00|43.56|43.56|43.31|43.31|43.56|43.56|43.01|43.01|0
1628870100000|2021-08-13 15:55:00|43.34|43.34|43.06|43.06|43.67|43.67|42.97|42.97|0
1628870400000|2021-08-13 16:00:00|43.05|43.05|43.54|43.54|43.62|43.62|43.05|43.05|0
1628870700000|2021-08-13 16:05:00|43.58|43.58|43.59|43.59|43.78|43.78|43.37|43.37|0
1628871000000|2021-08-13 16:10:00|43.57|43.57|43.36|43.36|43.57|43.57|43.31|43.31|0
1628871300000|2021-08-13 16:15:00|43.32|43.32|43.24|43.24|43.34|43.34|43.13|43.13|0
1628871600000|2021-08-13 16:20:00|43.2|43.2|42.79|42.79|43.22|43.22|42.73|42.73|0
1628871900000|2021-08-13 16:25:00|42.76|42.76|42.55|42.55|42.83|42.83|42.41|42.41|0
1628872200000|2021-08-13 16:30:00|42.61|42.61|42.7|42.7|42.73|42.73|42.58|42.58|0
1628872500000|2021-08-13 16:35:00|42.69|42.69|42.58|42.58|42.86|42.86|42.58|42.58|0
1628872800000|2021-08-13 16:40:00|42.62|42.62|42.15|42.15|42.63|42.63|42.11|42.11|0
1628873100000|2021-08-13 16:45:00|42.17|42.17|42.31|42.31|42.35|42.35|41.98|41.98|0
1628873400000|2021-08-13 16:50:00|42.29|42.29|42.34|42.34|42.45|42.45|42.24|42.24|0
1628873700000|2021-08-13 16:55:00|42.37|42.37|42.31|42.31|42.41|42.41|42.24|42.24|0
1628874000000|2021-08-13 17:00:00|42.26|42.26|42.69|42.69|42.69|42.69|42.26|42.26|0
1628874300000|2021-08-13 17:05:00|42.63|42.63|42.68|42.68|42.87|42.87|42.55|42.55|0
1628874600000|2021-08-13 17:10:00|42.66|42.66|42.65|42.65|42.83|42.83|42.62|42.62|0
1628874900000|2021-08-13 17:15:00|42.54|42.54|42.36|42.36|42.59|42.59|42.29|42.29|0
1628875200000|2021-08-13 17:20:00|42.38|42.38|42.35|42.35|42.49|42.49|42.31|42.31|0
1628875500000|2021-08-13 17:25:00|42.31|42.31|42.32|42.32|42.39|42.39|42.25|42.25|0
1628875800000|2021-08-13 17:30:00|42.27|42.27|42.29|42.29|42.39|42.39|42.26|42.26|0
1628876100000|2021-08-13 17:35:00|42.31|42.31|42.04|42.04|42.33|42.33|41.81|41.81|0
1628876400000|2021-08-13 17:40:00|41.99|41.99|42.12|42.12|42.13|42.13|41.89|41.89|0
1628876700000|2021-08-13 17:45:00|42.11|42.11|42.14|42.14|42.2|42.2|42|42|0
1628877000000|2021-08-13 17:50:00|42.09|42.09|42.11|42.11|42.15|42.15|41.97|41.97|0
1628877300000|2021-08-13 17:55:00|42.13|42.13|41.98|41.98|42.13|42.13|41.93|41.93|0
1628877600000|2021-08-13 18:00:00|41.99|41.99|42.08|42.08|42.08|42.08|41.8|41.8|0
1628877900000|2021-08-13 18:05:00|42.07|42.07|42.03|42.03|42.09|42.09|41.98|41.98|0
1628878200000|2021-08-13 18:10:00|42.04|42.04|41.92|41.92|42.04|42.04|41.91|41.91|0
1628878500000|2021-08-13 18:15:00|41.94|41.94|41.54|41.54|41.97|41.97|41.47|41.47|0
1628878800000|2021-08-13 18:20:00|41.51|41.51|41.71|41.71|41.71|41.71|41.51|41.51|0
1628879100000|2021-08-13 18:25:00|41.69|41.69|41.58|41.58|41.75|41.75|41.55|41.55|0
1628879400000|2021-08-13 18:30:00|41.61|41.61|41.38|41.38|41.61|41.61|41.35|41.35|0
1628879700000|2021-08-13 18:35:00|41.37|41.37|41.34|41.34|41.41|41.41|41.17|41.17|0
1628880000000|2021-08-13 18:40:00|41.32|41.32|41.51|41.51|41.53|41.53|41.29|41.29|0
1628880300000|2021-08-13 18:45:00|41.49|41.49|41.2|41.2|41.52|41.52|41.05|41.05|0
1628880600000|2021-08-13 18:50:00|41.19|41.19|41.35|41.35|41.48|41.48|41.19|41.19|0
1628880900000|2021-08-13 18:55:00|41.38|41.38|41.32|41.32|41.43|41.43|41.21|41.21|0
1628881200000|2021-08-13 19:00:00|41.27|41.27|41.74|41.74|41.74|41.74|41.23|41.23|0
1628881500000|2021-08-13 19:05:00|41.78|41.78|41.98|41.98|41.98|41.98|41.43|41.43|0
1628881800000|2021-08-13 19:10:00|42.03|42.03|43.15|43.15|43.32|43.32|42.03|42.03|0
1628882100000|2021-08-13 19:15:00|43.25|43.25|43.16|43.16|43.81|43.81|43.15|43.15|0
1628882400000|2021-08-13 19:20:00|43.1|43.1|43.03|43.03|43.31|43.31|42.71|42.71|0
1628882700000|2021-08-13 19:25:00|43.02|43.02|43.14|43.14|43.15|43.15|42.76|42.76|0
1628883000000|2021-08-13 19:30:00|43.15|43.15|42.91|42.91|43.35|43.35|42.8|42.8|0
1628883300000|2021-08-13 19:35:00|42.97|42.97|42.44|42.44|43.04|43.04|42.42|42.42|0
1628883600000|2021-08-13 19:40:00|42.43|42.43|42.39|42.39|42.67|42.67|42.07|42.07|0
1628883900000|2021-08-13 19:45:00|42.34|42.34|42.56|42.56|42.98|42.98|42.34|42.34|0
1628884200000|2021-08-13 19:50:00|42.58|42.58|42.52|42.52|42.73|42.73|42.45|42.45|0
1628884500000|2021-08-13 19:55:00|42.53|42.53|42.25|42.25|42.54|42.54|42|42|0
1628884800000|2021-08-13 20:00:00|42.17|42.17|42.31|42.31|42.31|42.31|42.17|42.17|0
1629120600000|2021-08-16 13:30:00|41.27|41.27|40.78|40.78|41.58|41.58|40.57|40.57|0
1629120900000|2021-08-16 13:35:00|40.81|40.81|40.58|40.58|40.87|40.87|40.16|40.16|0
1629121200000|2021-08-16 13:40:00|40.6|40.6|40.69|40.69|40.78|40.78|40.48|40.48|0
1629121500000|2021-08-16 13:45:00|40.59|40.59|40.42|40.42|40.67|40.67|40.2|40.2|0
1629121800000|2021-08-16 13:50:00|40.4|40.4|39.53|39.53|40.46|40.46|39.47|39.47|0
1629122100000|2021-08-16 13:55:00|39.59|39.59|40|40|40.15|40.15|39.54|39.54|0
1629122400000|2021-08-16 14:00:00|40.03|40.03|40.19|40.19|40.34|40.34|39.83|39.83|0
1629122700000|2021-08-16 14:05:00|40.18|40.18|39.81|39.81|40.18|40.18|39.68|39.68|0
1629123000000|2021-08-16 14:10:00|39.77|39.77|39.69|39.69|39.85|39.85|39.67|39.67|0
1629123300000|2021-08-16 14:15:00|39.68|39.68|39.78|39.78|39.82|39.82|39.4|39.4|0
1629123600000|2021-08-16 14:20:00|39.75|39.75|39.54|39.54|39.77|39.77|39.31|39.31|0
1629123900000|2021-08-16 14:25:00|39.56|39.56|40.12|40.12|40.38|40.38|39.56|39.56|0
1629124200000|2021-08-16 14:30:00|40.18|40.18|40.03|40.03|40.2|40.2|39.93|39.93|0
1629124500000|2021-08-16 14:35:00|40.04|40.04|40.15|40.15|40.24|40.24|40.04|40.04|0
1629124800000|2021-08-16 14:40:00|40.11|40.11|40.12|40.12|40.2|40.2|40|40|0
1629125100000|2021-08-16 14:45:00|40.1|40.1|39.97|39.97|40.16|40.16|39.83|39.83|0
1629125400000|2021-08-16 14:50:00|39.99|39.99|40.16|40.16|40.23|40.23|39.97|39.97|0
1629125700000|2021-08-16 14:55:00|40.13|40.13|40|40|40.2|40.2|39.98|39.98|0
1629126000000|2021-08-16 15:00:00|40.02|40.02|40.07|40.07|40.15|40.15|39.87|39.87|0
1629126300000|2021-08-16 15:05:00|40.08|40.08|40.46|40.46|40.51|40.51|40.04|40.04|0
1629126600000|2021-08-16 15:10:00|40.51|40.51|40.32|40.32|40.61|40.61|40.25|40.25|0
1629126900000|2021-08-16 15:15:00|40.28|40.28|40.24|40.24|40.45|40.45|40.15|40.15|0
1629127200000|2021-08-16 15:20:00|40.25|40.25|40.13|40.13|40.47|40.47|40.03|40.03|0
1629127500000|2021-08-16 15:25:00|40.09|40.09|40|40|40.15|40.15|39.9|39.9|0
1629127800000|2021-08-16 15:30:00|39.98|39.98|39.89|39.89|39.99|39.99|39.61|39.61|0
1629128100000|2021-08-16 15:35:00|39.98|39.98|40.01|40.01|40.02|40.02|39.77|39.77|0
1629128400000|2021-08-16 15:40:00|39.98|39.98|40.02|40.02|40.02|40.02|39.94|39.94|0
1629128700000|2021-08-16 15:45:00|40.03|40.03|39.93|39.93|40.05|40.05|39.9|39.9|0
1629129000000|2021-08-16 15:50:00|39.9|39.9|39.92|39.92|39.99|39.99|39.86|39.86|0
1629129300000|2021-08-16 15:55:00|39.95|39.95|39.93|39.93|40|40|39.9|39.9|0
1629129600000|2021-08-16 16:00:00|39.92|39.92|39.82|39.82|39.96|39.96|39.82|39.82|0
1629129900000|2021-08-16 16:05:00|39.8|39.8|39.77|39.77|39.9|39.9|39.7|39.7|0
1629130200000|2021-08-16 16:10:00|39.78|39.78|39.84|39.84|39.85|39.85|39.69|39.69|0
1629130500000|2021-08-16 16:15:00|39.82|39.82|39.67|39.67|39.84|39.84|39.67|39.67|0
1629130800000|2021-08-16 16:20:00|39.66|39.66|39.78|39.78|39.78|39.78|39.61|39.61|0
1629131100000|2021-08-16 16:25:00|39.75|39.75|39.72|39.72|39.79|39.79|39.68|39.68|0
1629131400000|2021-08-16 16:30:00|39.73|39.73|39.53|39.53|39.74|39.74|39.51|39.51|0
1629131700000|2021-08-16 16:35:00|39.51|39.51|39.64|39.64|39.68|39.68|39.51|39.51|0
1629132000000|2021-08-16 16:40:00|39.65|39.65|39.66|39.66|39.69|39.69|39.6|39.6|0
1629132300000|2021-08-16 16:45:00|39.65|39.65|39.81|39.81|39.82|39.82|39.65|39.65|0
1629132600000|2021-08-16 16:50:00|39.83|39.83|40.01|40.01|40.03|40.03|39.74|39.74|0
1629132900000|2021-08-16 16:55:00|40|40|40|40|40.03|40.03|39.92|39.92|0
1629133200000|2021-08-16 17:00:00|40.02|40.02|40.15|40.15|40.17|40.17|39.95|39.95|0
1629133500000|2021-08-16 17:05:00|40.16|40.16|40.08|40.08|40.17|40.17|39.96|39.96|0
1629133800000|2021-08-16 17:10:00|40.05|40.05|40.53|40.53|40.53|40.53|40.01|40.01|0
1629134100000|2021-08-16 17:15:00|40.51|40.51|40.28|40.28|40.54|40.54|40.2|40.2|0
1629134400000|2021-08-16 17:20:00|40.24|40.24|40.5|40.5|40.5|40.5|40.24|40.24|0
1629134700000|2021-08-16 17:25:00|40.49|40.49|40.56|40.56|40.57|40.57|40.39|40.39|0
1629135000000|2021-08-16 17:30:00|40.51|40.51|40.43|40.43|40.78|40.78|40.38|40.38|0
1629135300000|2021-08-16 17:35:00|40.39|40.39|40.6|40.6|40.73|40.73|40.39|40.39|0
1629135600000|2021-08-16 17:40:00|40.66|40.66|40.53|40.53|40.7|40.7|40.53|40.53|0
1629135900000|2021-08-16 17:45:00|40.55|40.55|40.65|40.65|40.68|40.68|40.39|40.39|0
1629136200000|2021-08-16 17:50:00|40.62|40.62|40.55|40.55|40.67|40.67|40.51|40.51|0
1629136500000|2021-08-16 17:55:00|40.6|40.6|40.57|40.57|40.61|40.61|40.45|40.45|0
1629136800000|2021-08-16 18:00:00|40.6|40.6|40.87|40.87|40.87|40.87|40.56|40.56|0
1629137100000|2021-08-16 18:05:00|40.84|40.84|41.19|41.19|41.25|41.25|40.84|40.84|0
1629137400000|2021-08-16 18:10:00|41.18|41.18|40.71|40.71|41.25|41.25|40.71|40.71|0
1629137700000|2021-08-16 18:15:00|40.73|40.73|40.81|40.81|40.82|40.82|40.62|40.62|0
1629138000000|2021-08-16 18:20:00|40.8|40.8|40.57|40.57|40.8|40.8|40.55|40.55|0
1629138300000|2021-08-16 18:25:00|40.58|40.58|40.5|40.5|40.58|40.58|40.46|40.46|0
1629138600000|2021-08-16 18:30:00|40.45|40.45|40.5|40.5|40.53|40.53|40.45|40.45|0
1629138900000|2021-08-16 18:35:00|40.49|40.49|40.53|40.53|40.57|40.57|40.45|40.45|0
1629139200000|2021-08-16 18:40:00|40.56|40.56|40.55|40.55|40.59|40.59|40.45|40.45|0
1629139500000|2021-08-16 18:45:00|40.57|40.57|40.62|40.62|40.69|40.69|40.46|40.46|0
1629139800000|2021-08-16 18:50:00|40.63|40.63|40.73|40.73|40.81|40.81|40.6|40.6|0
1629140100000|2021-08-16 18:55:00|40.75|40.75|40.27|40.27|40.81|40.81|40.15|40.15|0
1629140400000|2021-08-16 19:00:00|40.3|40.3|40.54|40.54|40.6|40.6|40.3|40.3|0
1629140700000|2021-08-16 19:05:00|40.56|40.56|40.33|40.33|40.56|40.56|40.24|40.24|0
1629141000000|2021-08-16 19:10:00|40.25|40.25|40.16|40.16|40.35|40.35|40.14|40.14|0
1629141300000|2021-08-16 19:15:00|40.15|40.15|40.24|40.24|40.26|40.26|40.13|40.13|0
1629141600000|2021-08-16 19:20:00|40.25|40.25|40.03|40.03|40.25|40.25|39.95|39.95|0
1629141900000|2021-08-16 19:25:00|40.02|40.02|40.01|40.01|40.2|40.2|39.99|39.99|0
1629142200000|2021-08-16 19:30:00|40.02|40.02|39.99|39.99|40.06|40.06|39.95|39.95|0
1629142500000|2021-08-16 19:35:00|40.02|40.02|39.75|39.75|40.02|40.02|39.62|39.62|0
1629142800000|2021-08-16 19:40:00|39.8|39.8|39.51|39.51|39.81|39.81|39.49|39.49|0
1629143100000|2021-08-16 19:45:00|39.52|39.52|39.44|39.44|39.52|39.52|39.34|39.34|0
1629143400000|2021-08-16 19:50:00|39.41|39.41|39.3|39.3|39.5|39.5|39.28|39.28|0
1629143700000|2021-08-16 19:55:00|39.29|39.29|39.42|39.42|39.45|39.45|39.28|39.28|0
1629144000000|2021-08-16 20:00:00|39.39|39.39|39.44|39.44|39.44|39.44|39.39|39.39|0
1629207000000|2021-08-17 13:30:00|39.36|39.36|39.97|39.97|40.26|40.26|39.2|39.2|0
1629207300000|2021-08-17 13:35:00|40.02|40.02|40.64|40.64|40.76|40.76|39.9|39.9|0
1629207600000|2021-08-17 13:40:00|40.61|40.61|40.32|40.32|40.61|40.61|40.04|40.04|0
1629207900000|2021-08-17 13:45:00|40.23|40.23|40.26|40.26|40.33|40.33|39.95|39.95|0
1629208200000|2021-08-17 13:50:00|40.23|40.23|39.86|39.86|40.36|40.36|39.82|39.82|0
1629208500000|2021-08-17 13:55:00|39.98|39.98|40.26|40.26|40.35|40.35|39.91|39.91|0
1629208800000|2021-08-17 14:00:00|40.27|40.27|40.38|40.38|40.41|40.41|39.97|39.97|0
1629209100000|2021-08-17 14:05:00|40.31|40.31|40.15|40.15|40.36|40.36|40.09|40.09|0
1629209400000|2021-08-17 14:10:00|40.11|40.11|40.05|40.05|40.19|40.19|40.02|40.02|0
1629209700000|2021-08-17 14:15:00|40.1|40.1|39.59|39.59|40.1|40.1|39.53|39.53|0
1629210000000|2021-08-17 14:20:00|39.61|39.61|39.66|39.66|39.85|39.85|39.53|39.53|0
1629210300000|2021-08-17 14:25:00|39.68|39.68|39.88|39.88|39.88|39.88|39.66|39.66|0
1629210600000|2021-08-17 14:30:00|39.86|39.86|39.86|39.86|39.98|39.98|39.69|39.69|0
1629210900000|2021-08-17 14:35:00|39.79|39.79|40.05|40.05|40.1|40.1|39.79|39.79|0
1629211200000|2021-08-17 14:40:00|40.06|40.06|40.27|40.27|40.38|40.38|40.05|40.05|0
1629211500000|2021-08-17 14:45:00|40.23|40.23|40.23|40.23|40.28|40.28|40.09|40.09|0
1629211800000|2021-08-17 14:50:00|40.24|40.24|40|40|40.24|40.24|40|40|0
1629212100000|2021-08-17 14:55:00|39.99|39.99|40.12|40.12|40.22|40.22|39.95|39.95|0
1629212400000|2021-08-17 15:00:00|40.15|40.15|39.86|39.86|40.15|40.15|39.86|39.86|0
1629212700000|2021-08-17 15:05:00|39.83|39.83|40.1|40.1|40.1|40.1|39.79|39.79|0
1629213000000|2021-08-17 15:10:00|40.08|40.08|39.91|39.91|40.11|40.11|39.88|39.88|0
1629213300000|2021-08-17 15:15:00|39.9|39.9|39.79|39.79|39.92|39.92|39.64|39.64|0
1629213600000|2021-08-17 15:20:00|39.76|39.76|39.8|39.8|39.86|39.86|39.71|39.71|0
1629213900000|2021-08-17 15:25:00|39.82|39.82|39.81|39.81|39.83|39.83|39.7|39.7|0
1629214200000|2021-08-17 15:30:00|39.78|39.78|39.6|39.6|39.81|39.81|39.31|39.31|0
1629214500000|2021-08-17 15:35:00|39.58|39.58|39.16|39.16|39.58|39.58|38.96|38.96|0
1629214800000|2021-08-17 15:40:00|39.15|39.15|39.8|39.8|40.15|40.15|39.11|39.11|0
1629215100000|2021-08-17 15:45:00|39.72|39.72|39.74|39.74|39.95|39.95|39.69|39.69|0
1629215400000|2021-08-17 15:50:00|39.76|39.76|39.72|39.72|39.84|39.84|39.67|39.67|0
1629215700000|2021-08-17 15:55:00|39.71|39.71|39.51|39.51|39.72|39.72|39.48|39.48|0
1629216000000|2021-08-17 16:00:00|39.49|39.49|39.57|39.57|39.59|39.59|39.39|39.39|0
1629216300000|2021-08-17 16:05:00|39.49|39.49|39.69|39.69|39.77|39.77|39.49|39.49|0
1629216600000|2021-08-17 16:10:00|39.65|39.65|39.76|39.76|39.77|39.77|39.63|39.63|0
1629216900000|2021-08-17 16:15:00|39.67|39.67|39.54|39.54|39.76|39.76|39.54|39.54|0
1629217200000|2021-08-17 16:20:00|39.49|39.49|39.35|39.35|39.61|39.61|39.32|39.32|0
1629217500000|2021-08-17 16:25:00|39.36|39.36|39.26|39.26|39.59|39.59|39.21|39.21|0
1629217800000|2021-08-17 16:30:00|39.24|39.24|39.34|39.34|39.44|39.44|39.21|39.21|0
1629218100000|2021-08-17 16:35:00|39.3|39.3|39.17|39.17|39.3|39.3|39.04|39.04|0
1629218400000|2021-08-17 16:40:00|39.19|39.19|38.87|38.87|39.19|39.19|38.61|38.61|0
1629218700000|2021-08-17 16:45:00|38.8|38.8|38.65|38.65|38.9|38.9|38.65|38.65|0
1629219000000|2021-08-17 16:50:00|38.63|38.63|38.47|38.47|38.65|38.65|38.46|38.46|0
1629219300000|2021-08-17 16:55:00|38.52|38.52|38.61|38.61|38.73|38.73|38.48|38.48|0
1629219600000|2021-08-17 17:00:00|38.63|38.63|38.82|38.82|38.87|38.87|38.57|38.57|0
1629219900000|2021-08-17 17:05:00|38.84|38.84|39.07|39.07|39.13|39.13|38.78|38.78|0
1629220200000|2021-08-17 17:10:00|39.08|39.08|38.74|38.74|39.08|39.08|38.73|38.73|0
1629220500000|2021-08-17 17:15:00|38.76|38.76|38.87|38.87|38.98|38.98|38.76|38.76|0
1629220800000|2021-08-17 17:20:00|38.86|38.86|39.06|39.06|39.06|39.06|38.86|38.86|0
1629221100000|2021-08-17 17:25:00|38.98|38.98|39.23|39.23|39.23|39.23|38.98|38.98|0
1629221400000|2021-08-17 17:30:00|39.16|39.16|39.06|39.06|39.21|39.21|38.9|38.9|0
1629221700000|2021-08-17 17:35:00|39.09|39.09|38.8|38.8|39.09|39.09|38.8|38.8|0
1629222000000|2021-08-17 17:40:00|38.79|38.79|38.71|38.71|38.88|38.88|38.7|38.7|0
1629222300000|2021-08-17 17:45:00|38.69|38.69|38.61|38.61|38.71|38.71|38.55|38.55|0
1629222600000|2021-08-17 17:50:00|38.64|38.64|38.83|38.83|38.9|38.9|38.58|38.58|0
1629222900000|2021-08-17 17:55:00|38.9|38.9|38.97|38.97|39.02|39.02|38.88|38.88|0
1629223200000|2021-08-17 18:00:00|38.98|38.98|38.98|38.98|38.98|38.98|38.86|38.86|0
1629223500000|2021-08-17 18:05:00|38.99|38.99|39.03|39.03|39.06|39.06|38.88|38.88|0
1629223800000|2021-08-17 18:10:00|39.05|39.05|38.86|38.86|39.09|39.09|38.83|38.83|0
1629224100000|2021-08-17 18:15:00|38.94|38.94|39.07|39.07|39.11|39.11|38.92|38.92|0
1629224400000|2021-08-17 18:20:00|39|39|38.87|38.87|39.07|39.07|38.78|38.78|0
1629224700000|2021-08-17 18:25:00|38.93|38.93|38.83|38.83|38.98|38.98|38.79|38.79|0
1629225000000|2021-08-17 18:30:00|38.86|38.86|38.81|38.81|38.86|38.86|38.74|38.74|0
1629225300000|2021-08-17 18:35:00|38.82|38.82|38.78|38.78|38.84|38.84|38.7|38.7|0
1629225600000|2021-08-17 18:40:00|38.81|38.81|38.79|38.79|38.81|38.81|38.64|38.64|0
1629225900000|2021-08-17 18:45:00|38.78|38.78|38.81|38.81|38.9|38.9|38.77|38.77|0
1629226200000|2021-08-17 18:50:00|38.84|38.84|38.85|38.85|38.94|38.94|38.78|38.78|0
1629226500000|2021-08-17 18:55:00|38.83|38.83|38.87|38.87|39.02|39.02|38.83|38.83|0
1629226800000|2021-08-17 19:00:00|38.86|38.86|38.87|38.87|38.94|38.94|38.83|38.83|0
1629227100000|2021-08-17 19:05:00|38.91|38.91|38.95|38.95|38.98|38.98|38.87|38.87|0
1629227400000|2021-08-17 19:10:00|38.93|38.93|38.93|38.93|38.98|38.98|38.9|38.9|0
1629227700000|2021-08-17 19:15:00|38.92|38.92|38.84|38.84|38.92|38.92|38.76|38.76|0
1629228000000|2021-08-17 19:20:00|38.87|38.87|38.72|38.72|38.9|38.9|38.72|38.72|0
1629228300000|2021-08-17 19:25:00|38.74|38.74|38.8|38.8|38.83|38.83|38.72|38.72|0
1629228600000|2021-08-17 19:30:00|38.83|38.83|38.75|38.75|38.88|38.88|38.71|38.71|0
1629228900000|2021-08-17 19:35:00|38.74|38.74|38.76|38.76|38.78|38.78|38.68|38.68|0
1629229200000|2021-08-17 19:40:00|38.75|38.75|38.77|38.77|38.82|38.82|38.68|38.68|0
1629229500000|2021-08-17 19:45:00|38.8|38.8|38.92|38.92|38.94|38.94|38.73|38.73|0
1629229800000|2021-08-17 19:50:00|38.88|38.88|39.03|39.03|39.15|39.15|38.88|38.88|0
1629230100000|2021-08-17 19:55:00|39.07|39.07|38.93|38.93|39.11|39.11|38.92|38.92|0
1629230400000|2021-08-17 20:00:00|39|39|39|39|39|39|39|39|0
1629293400000|2021-08-18 13:30:00|39.96|39.96|39.67|39.67|40.36|40.36|39.67|39.67|0
1629293700000|2021-08-18 13:35:00|39.62|39.62|39.78|39.78|40.11|40.11|39.55|39.55|0
1629294000000|2021-08-18 13:40:00|39.86|39.86|39.78|39.78|39.98|39.98|39.62|39.62|0
1629294300000|2021-08-18 13:45:00|39.72|39.72|39.67|39.67|39.77|39.77|39.5|39.5|0
1629294600000|2021-08-18 13:50:00|39.69|39.69|40.99|40.99|41.2|41.2|39.65|39.65|0
1629294900000|2021-08-18 13:55:00|41.04|41.04|41.47|41.47|41.62|41.62|40.71|40.71|0
1629295200000|2021-08-18 14:00:00|41.22|41.22|40.99|40.99|41.27|41.27|40.6|40.6|0
1629295500000|2021-08-18 14:05:00|41.03|41.03|40.51|40.51|41.37|41.37|40.42|40.42|0
1629295800000|2021-08-18 14:10:00|40.28|40.28|40.71|40.71|40.85|40.85|40.28|40.28|0
1629296100000|2021-08-18 14:15:00|40.73|40.73|40.99|40.99|41.17|41.17|40.66|40.66|0
1629296400000|2021-08-18 14:20:00|41.03|41.03|40.95|40.95|41.12|41.12|40.79|40.79|0
1629296700000|2021-08-18 14:25:00|41.03|41.03|40.78|40.78|41.03|41.03|40.71|40.71|0
1629297000000|2021-08-18 14:30:00|40.82|40.82|41.27|41.27|41.31|41.31|40.74|40.74|0
1629297300000|2021-08-18 14:35:00|41.22|41.22|41.31|41.31|41.37|41.37|41.06|41.06|0
1629297600000|2021-08-18 14:40:00|41.32|41.32|41.04|41.04|41.34|41.34|40.79|40.79|0
1629297900000|2021-08-18 14:45:00|41.05|41.05|41.11|41.11|41.14|41.14|40.85|40.85|0
1629298200000|2021-08-18 14:50:00|41.06|41.06|40.67|40.67|41.29|41.29|40.67|40.67|0
1629298500000|2021-08-18 14:55:00|40.76|40.76|40.65|40.65|40.88|40.88|40.57|40.57|0
1629298800000|2021-08-18 15:00:00|40.58|40.58|40.61|40.61|40.83|40.83|40.53|40.53|0
1629299100000|2021-08-18 15:05:00|40.7|40.7|40.77|40.77|40.77|40.77|40.43|40.43|0
1629299400000|2021-08-18 15:10:00|40.81|40.81|40.62|40.62|40.83|40.83|40.45|40.45|0
1629299700000|2021-08-18 15:15:00|40.53|40.53|40.99|40.99|40.99|40.99|40.37|40.37|0
1629300000000|2021-08-18 15:20:00|41.03|41.03|41.02|41.02|41.09|41.09|40.87|40.87|0
1629300300000|2021-08-18 15:25:00|41.05|41.05|40.85|40.85|41.05|41.05|40.74|40.74|0
1629300600000|2021-08-18 15:30:00|40.9|40.9|40.94|40.94|40.98|40.98|40.78|40.78|0
1629300900000|2021-08-18 15:35:00|40.87|40.87|41.05|41.05|41.11|41.11|40.87|40.87|0
1629301200000|2021-08-18 15:40:00|41.02|41.02|40.83|40.83|41.1|41.1|40.83|40.83|0
1629301500000|2021-08-18 15:45:00|40.85|40.85|40.86|40.86|40.94|40.94|40.78|40.78|0
1629301800000|2021-08-18 15:50:00|40.85|40.85|40.69|40.69|40.9|40.9|40.62|40.62|0
1629302100000|2021-08-18 15:55:00|40.71|40.71|40.86|40.86|40.86|40.86|40.7|40.7|0
1629302400000|2021-08-18 16:00:00|40.85|40.85|40.74|40.74|40.85|40.85|40.71|40.71|0
1629302700000|2021-08-18 16:05:00|40.79|40.79|40.88|40.88|40.88|40.88|40.61|40.61|0
1629303000000|2021-08-18 16:10:00|40.9|40.9|41.03|41.03|41.11|41.11|40.9|40.9|0
1629303300000|2021-08-18 16:15:00|41.04|41.04|40.74|40.74|41.04|41.04|40.74|40.74|0
1629303600000|2021-08-18 16:20:00|40.75|40.75|40.8|40.8|40.86|40.86|40.7|40.7|0
1629303900000|2021-08-18 16:25:00|40.79|40.79|40.81|40.81|40.86|40.86|40.71|40.71|0
1629304200000|2021-08-18 16:30:00|40.8|40.8|40.91|40.91|40.91|40.91|40.71|40.71|0
1629304500000|2021-08-18 16:35:00|40.9|40.9|40.79|40.79|40.93|40.93|40.72|40.72|0
1629304800000|2021-08-18 16:40:00|40.84|40.84|40.71|40.71|40.85|40.85|40.71|40.71|0
1629305100000|2021-08-18 16:45:00|40.74|40.74|40.92|40.92|40.93|40.93|40.7|40.7|0
1629305400000|2021-08-18 16:50:00|40.89|40.89|41|41|41.2|41.2|40.86|40.86|0
1629305700000|2021-08-18 16:55:00|41.01|41.01|41.52|41.52|41.56|41.56|40.97|40.97|0
1629306000000|2021-08-18 17:00:00|41.49|41.49|41.39|41.39|41.61|41.61|41.37|41.37|0
1629306300000|2021-08-18 17:05:00|41.4|41.4|42|42|42.16|42.16|41.28|41.28|0
1629306600000|2021-08-18 17:10:00|41.98|41.98|41.94|41.94|41.99|41.99|41.83|41.83|0
1629306900000|2021-08-18 17:15:00|41.92|41.92|41.86|41.86|42.31|42.31|41.83|41.83|0
1629307200000|2021-08-18 17:20:00|41.85|41.85|41.89|41.89|42.12|42.12|41.85|41.85|0
1629307500000|2021-08-18 17:25:00|41.94|41.94|41.98|41.98|42.04|42.04|41.83|41.83|0
1629307800000|2021-08-18 17:30:00|41.96|41.96|42.54|42.54|42.59|42.59|41.96|41.96|0
1629308100000|2021-08-18 17:35:00|42.58|42.58|43.15|43.15|43.19|43.19|42.54|42.54|0
1629308400000|2021-08-18 17:40:00|43.12|43.12|42.97|42.97|43.46|43.46|42.88|42.88|0
1629308700000|2021-08-18 17:45:00|42.85|42.85|42.77|42.77|42.96|42.96|42.7|42.7|0
1629309000000|2021-08-18 17:50:00|42.81|42.81|43.01|43.01|43.15|43.15|42.81|42.81|0
1629309300000|2021-08-18 17:55:00|42.94|42.94|42.51|42.51|42.96|42.96|42.41|42.41|0
1629309600000|2021-08-18 18:00:00|42.52|42.52|42.25|42.25|42.52|42.52|42.14|42.14|0
1629309900000|2021-08-18 18:05:00|42.22|42.22|42.2|42.2|42.44|42.44|42.18|42.18|0
1629310200000|2021-08-18 18:10:00|42.15|42.15|41.71|41.71|42.25|42.25|41.62|41.62|0
1629310500000|2021-08-18 18:15:00|41.85|41.85|41.75|41.75|42.03|42.03|41.75|41.75|0
1629310800000|2021-08-18 18:20:00|41.71|41.71|42.03|42.03|42.24|42.24|41.64|41.64|0
1629311100000|2021-08-18 18:25:00|42.06|42.06|42.27|42.27|42.35|42.35|41.99|41.99|0
1629311400000|2021-08-18 18:30:00|42.3|42.3|42.03|42.03|42.45|42.45|41.9|41.9|0
1629311700000|2021-08-18 18:35:00|42.01|42.01|41.92|41.92|42.05|42.05|41.76|41.76|0
1629312000000|2021-08-18 18:40:00|41.95|41.95|41.82|41.82|42.17|42.17|41.75|41.75|0
1629312300000|2021-08-18 18:45:00|41.83|41.83|41.79|41.79|41.85|41.85|41.49|41.49|0
1629312600000|2021-08-18 18:50:00|41.82|41.82|41.96|41.96|41.98|41.98|41.7|41.7|0
1629312900000|2021-08-18 18:55:00|41.98|41.98|41.78|41.78|42.11|42.11|41.78|41.78|0
1629313200000|2021-08-18 19:00:00|41.84|41.84|41.78|41.78|42.03|42.03|41.72|41.72|0
1629313500000|2021-08-18 19:05:00|41.76|41.76|41.95|41.95|41.95|41.95|41.72|41.72|0
1629313800000|2021-08-18 19:10:00|41.96|41.96|41.88|41.88|42.06|42.06|41.8|41.8|0
1629314100000|2021-08-18 19:15:00|41.92|41.92|41.63|41.63|41.95|41.95|41.62|41.62|0
1629314400000|2021-08-18 19:20:00|41.64|41.64|41.4|41.4|41.72|41.72|41.22|41.22|0
1629314700000|2021-08-18 19:25:00|41.45|41.45|41.69|41.69|41.7|41.7|41.45|41.45|0
1629315000000|2021-08-18 19:30:00|41.67|41.67|41.66|41.66|41.77|41.77|41.63|41.63|0
1629315300000|2021-08-18 19:35:00|41.63|41.63|41.76|41.76|41.78|41.78|41.63|41.63|0
1629315600000|2021-08-18 19:40:00|41.75|41.75|41.76|41.76|41.85|41.85|41.7|41.7|0
1629315900000|2021-08-18 19:45:00|41.77|41.77|41.57|41.57|41.78|41.78|41.54|41.54|0
1629316200000|2021-08-18 19:50:00|41.58|41.58|41.78|41.78|41.83|41.83|41.48|41.48|0
1629316500000|2021-08-18 19:55:00|41.84|41.84|41.57|41.57|41.86|41.86|41.57|41.57|0
1629316800000|2021-08-18 20:00:00|41.62|41.62|41.62|41.62|41.62|41.62|41.62|41.62|0
1629379800000|2021-08-19 13:30:00|37.61|37.61|37.78|37.78|38.98|38.98|37.61|37.61|0
1629380100000|2021-08-19 13:35:00|37.81|37.81|38.17|38.17|38.3|38.3|37.62|37.62|0
1629380400000|2021-08-19 13:40:00|38.09|38.09|37.46|37.46|38.53|38.53|37.32|37.32|0
1629380700000|2021-08-19 13:45:00|37.48|37.48|38.58|38.58|38.58|38.58|37.36|37.36|0
1629381000000|2021-08-19 13:50:00|38.59|38.59|38.06|38.06|38.59|38.59|37.86|37.86|0
1629381300000|2021-08-19 13:55:00|38.03|38.03|38.22|38.22|38.25|38.25|37.77|37.77|0
1629381600000|2021-08-19 14:00:00|38.16|38.16|38.66|38.66|38.88|38.88|38.16|38.16|0
1629381900000|2021-08-19 14:05:00|38.7|38.7|38.59|38.59|38.74|38.74|38.27|38.27|0
1629382200000|2021-08-19 14:10:00|38.52|38.52|38.38|38.38|38.68|38.68|38.21|38.21|0
1629382500000|2021-08-19 14:15:00|38.28|38.28|38.6|38.6|38.73|38.73|38.28|38.28|0
1629382800000|2021-08-19 14:20:00|38.61|38.61|38.43|38.43|38.62|38.62|38.27|38.27|0
1629383100000|2021-08-19 14:25:00|38.41|38.41|38.23|38.23|38.47|38.47|38.07|38.07|0
1629383400000|2021-08-19 14:30:00|38.19|38.19|38.46|38.46|38.55|38.55|38.17|38.17|0
1629383700000|2021-08-19 14:35:00|38.48|38.48|38.24|38.24|38.58|38.58|38.03|38.03|0
1629384000000|2021-08-19 14:40:00|38.26|38.26|38.03|38.03|38.26|38.26|37.61|37.61|0
1629384300000|2021-08-19 14:45:00|37.79|37.79|37.94|37.94|37.98|37.98|37.78|37.78|0
1629384600000|2021-08-19 14:50:00|37.9|37.9|37.87|37.87|37.93|37.93|37.73|37.73|0
1629384900000|2021-08-19 14:55:00|37.94|37.94|38.02|38.02|38.19|38.19|37.9|37.9|0
1629385200000|2021-08-19 15:00:00|38.07|38.07|37.84|37.84|38.15|38.15|37.8|37.8|0
1629385500000|2021-08-19 15:05:00|37.86|37.86|37.67|37.67|37.95|37.95|37.65|37.65|0
1629385800000|2021-08-19 15:10:00|37.72|37.72|37.75|37.75|37.81|37.81|37.63|37.63|0
1629386100000|2021-08-19 15:15:00|37.74|37.74|37.95|37.95|38.02|38.02|37.74|37.74|0
1629386400000|2021-08-19 15:20:00|37.93|37.93|37.71|37.71|38.02|38.02|37.71|37.71|0
1629386700000|2021-08-19 15:25:00|37.74|37.74|37.79|37.79|37.81|37.81|37.69|37.69|0
1629387000000|2021-08-19 15:30:00|37.73|37.73|37.9|37.9|37.96|37.96|37.69|37.69|0
1629387300000|2021-08-19 15:35:00|37.86|37.86|37.77|37.77|37.86|37.86|37.7|37.7|0
1629387600000|2021-08-19 15:40:00|37.7|37.7|37.55|37.55|37.76|37.76|37.41|37.41|0
1629387900000|2021-08-19 15:45:00|37.56|37.56|37.65|37.65|37.86|37.86|37.48|37.48|0
1629388200000|2021-08-19 15:50:00|37.73|37.73|38.54|38.54|38.64|38.64|37.73|37.73|0
1629388500000|2021-08-19 15:55:00|38.5|38.5|38.44|38.44|38.59|38.59|38.32|38.32|0
1629388800000|2021-08-19 16:00:00|38.39|38.39|38.32|38.32|38.58|38.58|38.29|38.29|0
1629389100000|2021-08-19 16:05:00|38.28|38.28|38.38|38.38|38.47|38.47|38.15|38.15|0
1629389400000|2021-08-19 16:10:00|38.27|38.27|38.61|38.61|38.68|38.68|38.27|38.27|0
1629389700000|2021-08-19 16:15:00|38.59|38.59|38.63|38.63|38.83|38.83|38.57|38.57|0
1629390000000|2021-08-19 16:20:00|38.64|38.64|38.57|38.57|38.84|38.84|38.44|38.44|0
1629390300000|2021-08-19 16:25:00|38.63|38.63|38.6|38.6|38.64|38.64|38.33|38.33|0
1629390600000|2021-08-19 16:30:00|38.57|38.57|38.64|38.64|38.67|38.67|38.55|38.55|0
1629390900000|2021-08-19 16:35:00|38.61|38.61|38.6|38.6|38.66|38.66|38.53|38.53|0
1629391200000|2021-08-19 16:40:00|38.61|38.61|38.34|38.34|38.61|38.61|38.34|38.34|0
1629391500000|2021-08-19 16:45:00|38.4|38.4|38.3|38.3|38.44|38.44|38.3|38.3|0
1629391800000|2021-08-19 16:50:00|38.32|38.32|38.24|38.24|38.4|38.4|38.23|38.23|0
1629392100000|2021-08-19 16:55:00|38.25|38.25|38.36|38.36|38.43|38.43|38.25|38.25|0
1629392400000|2021-08-19 17:00:00|38.37|38.37|38.34|38.34|38.46|38.46|38.26|38.26|0
1629392700000|2021-08-19 17:05:00|38.29|38.29|38.33|38.33|38.4|38.4|38.27|38.27|0
1629393000000|2021-08-19 17:10:00|38.28|38.28|38.23|38.23|38.35|38.35|38.19|38.19|0
1629393300000|2021-08-19 17:15:00|38.19|38.19|38.13|38.13|38.27|38.27|38.07|38.07|0
1629393600000|2021-08-19 17:20:00|38.16|38.16|38.07|38.07|38.21|38.21|38.06|38.06|0
1629393900000|2021-08-19 17:25:00|38.08|38.08|38.08|38.08|38.24|38.24|38.07|38.07|0
1629394200000|2021-08-19 17:30:00|38|38|38.17|38.17|38.21|38.21|37.92|37.92|0
1629394500000|2021-08-19 17:35:00|38.16|38.16|38.07|38.07|38.23|38.23|38.03|38.03|0
1629394800000|2021-08-19 17:40:00|38.09|38.09|38.2|38.2|38.26|38.26|38.05|38.05|0
1629395100000|2021-08-19 17:45:00|38.23|38.23|38.02|38.02|38.23|38.23|37.96|37.96|0
1629395400000|2021-08-19 17:50:00|38.04|38.04|37.88|37.88|38.08|38.08|37.8|37.8|0
1629395700000|2021-08-19 17:55:00|37.86|37.86|37.84|37.84|37.94|37.94|37.77|37.77|0
1629396000000|2021-08-19 18:00:00|37.83|37.83|37.74|37.74|37.86|37.86|37.67|37.67|0
1629396300000|2021-08-19 18:05:00|37.8|37.8|37.57|37.57|37.86|37.86|37.57|37.57|0
1629396600000|2021-08-19 18:10:00|37.53|37.53|37.21|37.21|37.61|37.61|37.2|37.2|0
1629396900000|2021-08-19 18:15:00|37.25|37.25|37.35|37.35|37.38|37.38|37.19|37.19|0
1629397200000|2021-08-19 18:20:00|37.27|37.27|37.35|37.35|37.44|37.44|37.21|37.21|0
1629397500000|2021-08-19 18:25:00|37.34|37.34|37.26|37.26|37.48|37.48|37.25|37.25|0
1629397800000|2021-08-19 18:30:00|37.2|37.2|37.29|37.29|37.29|37.29|37.14|37.14|0
1629398100000|2021-08-19 18:35:00|37.31|37.31|36.99|36.99|37.31|37.31|36.93|36.93|0
1629398400000|2021-08-19 18:40:00|36.94|36.94|37.16|37.16|37.2|37.2|36.9|36.9|0
1629398700000|2021-08-19 18:45:00|37.09|37.09|37.22|37.22|37.26|37.26|36.98|36.98|0
1629399000000|2021-08-19 18:50:00|37.2|37.2|37.15|37.15|37.3|37.3|37.12|37.12|0
1629399300000|2021-08-19 18:55:00|37.16|37.16|37.08|37.08|37.18|37.18|37.02|37.02|0
1629399600000|2021-08-19 19:00:00|37.1|37.1|37.23|37.23|37.27|37.27|37.01|37.01|0
1629399900000|2021-08-19 19:05:00|37.24|37.24|37.12|37.12|37.4|37.4|37.09|37.09|0
1629400200000|2021-08-19 19:10:00|37.15|37.15|37.09|37.09|37.17|37.17|37.09|37.09|0
1629400500000|2021-08-19 19:15:00|37.04|37.04|37.01|37.01|37.13|37.13|36.95|36.95|0
1629400800000|2021-08-19 19:20:00|37.06|37.06|37|37|37.14|37.14|36.95|36.95|0
1629401100000|2021-08-19 19:25:00|37.01|37.01|36.96|36.96|37.04|37.04|36.94|36.94|0
1629401400000|2021-08-19 19:30:00|36.95|36.95|37.07|37.07|37.1|37.1|36.95|36.95|0
1629401700000|2021-08-19 19:35:00|37.05|37.05|37.04|37.04|37.14|37.14|36.97|36.97|0
1629402000000|2021-08-19 19:40:00|37.03|37.03|36.98|36.98|37.05|37.05|36.96|36.96|0
1629402300000|2021-08-19 19:45:00|37.02|37.02|37.07|37.07|37.14|37.14|36.9|36.9|0
1629402600000|2021-08-19 19:50:00|37.06|37.06|37.06|37.06|37.19|37.19|36.98|36.98|0
1629402900000|2021-08-19 19:55:00|37.15|37.15|37.27|37.27|37.29|37.29|37.04|37.04|0
1629403200000|2021-08-19 20:00:00|37.3|37.3|37.35|37.35|37.35|37.35|37.3|37.3|0
1629466200000|2021-08-20 13:30:00|37.77|37.77|37.63|37.63|38.07|38.07|37.56|37.56|0
1629466500000|2021-08-20 13:35:00|37.7|37.7|37.55|37.55|37.81|37.81|37.45|37.45|0
1629466800000|2021-08-20 13:40:00|37.59|37.59|37.71|37.71|37.95|37.95|37.5|37.5|0
1629467100000|2021-08-20 13:45:00|37.68|37.68|37.64|37.64|37.87|37.87|37.64|37.64|0
1629467400000|2021-08-20 13:50:00|37.61|37.61|37.29|37.29|37.66|37.66|37.29|37.29|0
1629467700000|2021-08-20 13:55:00|37.34|37.34|37.09|37.09|37.34|37.34|36.96|36.96|0
1629468000000|2021-08-20 14:00:00|37.1|37.1|36.8|36.8|37.11|37.11|36.78|36.78|0
1629468300000|2021-08-20 14:05:00|36.78|36.78|36.76|36.76|36.85|36.85|36.53|36.53|0
1629468600000|2021-08-20 14:10:00|36.74|36.74|36.68|36.68|36.84|36.84|36.67|36.67|0
1629468900000|2021-08-20 14:15:00|36.67|36.67|36.84|36.84|36.92|36.92|36.67|36.67|0
1629469200000|2021-08-20 14:20:00|36.86|36.86|36.77|36.77|36.94|36.94|36.77|36.77|0
1629469500000|2021-08-20 14:25:00|36.78|36.78|36.67|36.67|36.81|36.81|36.56|36.56|0
1629469800000|2021-08-20 14:30:00|36.65|36.65|36.69|36.69|36.71|36.71|36.61|36.61|0
1629470100000|2021-08-20 14:35:00|36.68|36.68|36.6|36.6|36.69|36.69|36.59|36.59|0
1629470400000|2021-08-20 14:40:00|36.63|36.63|36.23|36.23|36.63|36.63|36.21|36.21|0
1629470700000|2021-08-20 14:45:00|36.26|36.26|36.05|36.05|36.34|36.34|36.02|36.02|0
1629471000000|2021-08-20 14:50:00|36.02|36.02|35.87|35.87|36.07|36.07|35.78|35.78|0
1629471300000|2021-08-20 14:55:00|35.88|35.88|35.93|35.93|35.98|35.98|35.78|35.78|0
1629471600000|2021-08-20 15:00:00|35.92|35.92|35.74|35.74|35.98|35.98|35.71|35.71|0
1629471900000|2021-08-20 15:05:00|35.73|35.73|35.77|35.77|35.81|35.81|35.66|35.66|0
1629472200000|2021-08-20 15:10:00|35.76|35.76|35.88|35.88|35.97|35.97|35.73|35.73|0
1629472500000|2021-08-20 15:15:00|35.89|35.89|35.85|35.85|35.91|35.91|35.74|35.74|0
1629472800000|2021-08-20 15:20:00|35.81|35.81|36.08|36.08|36.11|36.11|35.8|35.8|0
1629473100000|2021-08-20 15:25:00|36.06|36.06|35.91|35.91|36.12|36.12|35.86|35.86|0
1629473400000|2021-08-20 15:30:00|35.89|35.89|36.21|36.21|36.21|36.21|35.89|35.89|0
1629473700000|2021-08-20 15:35:00|36.19|36.19|36.16|36.16|36.21|36.21|36.08|36.08|0
1629474000000|2021-08-20 15:40:00|36.17|36.17|36.07|36.07|36.17|36.17|35.95|35.95|0
1629474300000|2021-08-20 15:45:00|36.05|36.05|35.99|35.99|36.07|36.07|35.98|35.98|0
1629474600000|2021-08-20 15:50:00|36.01|36.01|35.68|35.68|36.03|36.03|35.68|35.68|0
1629474900000|2021-08-20 15:55:00|35.7|35.7|35.55|35.55|35.76|35.76|35.52|35.52|0
1629475200000|2021-08-20 16:00:00|35.52|35.52|35.75|35.75|35.77|35.77|35.47|35.47|0
1629475500000|2021-08-20 16:05:00|35.77|35.77|35.68|35.68|35.81|35.81|35.64|35.64|0
1629475800000|2021-08-20 16:10:00|35.7|35.7|35.75|35.75|35.77|35.77|35.67|35.67|0
1629476100000|2021-08-20 16:15:00|35.74|35.74|35.88|35.88|35.96|35.96|35.73|35.73|0
1629476400000|2021-08-20 16:20:00|35.85|35.85|35.89|35.89|35.98|35.98|35.77|35.77|0
1629476700000|2021-08-20 16:25:00|35.91|35.91|35.94|35.94|36.01|36.01|35.9|35.9|0
1629477000000|2021-08-20 16:30:00|35.98|35.98|35.91|35.91|35.99|35.99|35.85|35.85|0
1629477300000|2021-08-20 16:35:00|35.9|35.9|36.13|36.13|36.22|36.22|35.9|35.9|0
1629477600000|2021-08-20 16:40:00|36.1|36.1|36.34|36.34|36.35|36.35|36.08|36.08|0
1629477900000|2021-08-20 16:45:00|36.2|36.2|36.16|36.16|36.32|36.32|36.13|36.13|0
1629478200000|2021-08-20 16:50:00|36.17|36.17|36.23|36.23|36.28|36.28|36.08|36.08|0
1629478500000|2021-08-20 16:55:00|36.22|36.22|36.12|36.12|36.25|36.25|36.11|36.11|0
1629478800000|2021-08-20 17:00:00|36.13|36.13|36.06|36.06|36.17|36.17|36.03|36.03|0
1629479100000|2021-08-20 17:05:00|36.05|36.05|36.13|36.13|36.15|36.15|36.03|36.03|0
1629479400000|2021-08-20 17:10:00|36.11|36.11|35.98|35.98|36.14|36.14|35.95|35.95|0
1629479700000|2021-08-20 17:15:00|35.99|35.99|35.98|35.98|36.02|36.02|35.93|35.93|0
1629480000000|2021-08-20 17:20:00|36|36|36.13|36.13|36.13|36.13|35.93|35.93|0
1629480300000|2021-08-20 17:25:00|36.12|36.12|36.03|36.03|36.18|36.18|36.03|36.03|0
1629480600000|2021-08-20 17:30:00|36.05|36.05|36.09|36.09|36.18|36.18|36.02|36.02|0
1629480900000|2021-08-20 17:35:00|36.08|36.08|36.07|36.07|36.16|36.16|36.03|36.03|0
1629481200000|2021-08-20 17:40:00|36.03|36.03|36.11|36.11|36.13|36.13|36.03|36.03|0
1629481500000|2021-08-20 17:45:00|36.12|36.12|36.02|36.02|36.14|36.14|36.02|36.02|0
1629481800000|2021-08-20 17:50:00|36.03|36.03|35.95|35.95|36.03|36.03|35.93|35.93|0
1629482100000|2021-08-20 17:55:00|35.94|35.94|36.04|36.04|36.06|36.06|35.93|35.93|0
1629482400000|2021-08-20 18:00:00|36.07|36.07|35.96|35.96|36.07|36.07|35.96|35.96|0
1629482700000|2021-08-20 18:05:00|35.94|35.94|35.93|35.93|35.96|35.96|35.93|35.93|0
1629483000000|2021-08-20 18:10:00|35.92|35.92|35.96|35.96|36.02|36.02|35.91|35.91|0
1629483300000|2021-08-20 18:15:00|35.94|35.94|35.94|35.94|35.96|35.96|35.93|35.93|0
1629483600000|2021-08-20 18:20:00|35.93|35.93|35.95|35.95|35.98|35.98|35.91|35.91|0
1629483900000|2021-08-20 18:25:00|35.93|35.93|36.1|36.1|36.18|36.18|35.93|35.93|0
1629484200000|2021-08-20 18:30:00|36.13|36.13|35.99|35.99|36.18|36.18|35.98|35.98|0
1629484500000|2021-08-20 18:35:00|36|36|35.97|35.97|36.01|36.01|35.96|35.96|0
1629484800000|2021-08-20 18:40:00|35.96|35.96|35.92|35.92|36.01|36.01|35.84|35.84|0
1629485100000|2021-08-20 18:45:00|35.93|35.93|35.78|35.78|35.96|35.96|35.78|35.78|0
1629485400000|2021-08-20 18:50:00|35.69|35.69|35.82|35.82|35.88|35.88|35.69|35.69|0
1629485700000|2021-08-20 18:55:00|35.83|35.83|35.77|35.77|35.88|35.88|35.77|35.77|0
1629486000000|2021-08-20 19:00:00|35.83|35.83|35.8|35.8|35.88|35.88|35.73|35.73|0
1629486300000|2021-08-20 19:05:00|35.79|35.79|35.8|35.8|35.84|35.84|35.77|35.77|0
1629486600000|2021-08-20 19:10:00|35.78|35.78|35.72|35.72|35.81|35.81|35.67|35.67|0
1629486900000|2021-08-20 19:15:00|35.71|35.71|35.85|35.85|35.89|35.89|35.71|35.71|0
1629487200000|2021-08-20 19:20:00|35.87|35.87|35.9|35.9|35.95|35.95|35.84|35.84|0
1629487500000|2021-08-20 19:25:00|35.91|35.91|35.75|35.75|35.91|35.91|35.75|35.75|0
1629487800000|2021-08-20 19:30:00|35.77|35.77|35.73|35.73|35.83|35.83|35.63|35.63|0
1629488100000|2021-08-20 19:35:00|35.65|35.65|35.75|35.75|35.81|35.81|35.61|35.61|0
1629488400000|2021-08-20 19:40:00|35.73|35.73|35.66|35.66|35.73|35.73|35.6|35.6|0
1629488700000|2021-08-20 19:45:00|35.67|35.67|35.68|35.68|35.74|35.74|35.67|35.67|0
1629489000000|2021-08-20 19:50:00|35.67|35.67|35.61|35.61|35.75|35.75|35.61|35.61|0
1629489300000|2021-08-20 19:55:00|35.62|35.62|35.68|35.68|35.68|35.68|35.52|35.52|0
1629489600000|2021-08-20 20:00:00|35.63|35.63|35.63|35.63|35.63|35.63|35.63|35.63|0
1629725400000|2021-08-23 13:30:00|36.96|36.96|37.37|37.37|37.37|37.37|36.69|36.69|0
1629725700000|2021-08-23 13:35:00|37.33|37.33|37.21|37.21|37.44|37.44|36.94|36.94|0
1629726000000|2021-08-23 13:40:00|37.19|37.19|36.82|36.82|37.27|37.27|36.58|36.58|0
1629726300000|2021-08-23 13:45:00|36.81|36.81|37.1|37.1|37.14|37.14|36.71|36.71|0
1629726600000|2021-08-23 13:50:00|37.04|37.04|36.79|36.79|37.11|37.11|36.78|36.78|0
1629726900000|2021-08-23 13:55:00|36.82|36.82|36.58|36.58|36.82|36.82|36.5|36.5|0
1629727200000|2021-08-23 14:00:00|36.69|36.69|36.69|36.69|36.8|36.8|36.55|36.55|0
1629727500000|2021-08-23 14:05:00|36.66|36.66|36.57|36.57|36.79|36.79|36.57|36.57|0
1629727800000|2021-08-23 14:10:00|36.64|36.64|36.61|36.61|36.77|36.77|36.59|36.59|0
1629728100000|2021-08-23 14:15:00|36.64|36.64|36.89|36.89|36.95|36.95|36.64|36.64|0
1629728400000|2021-08-23 14:20:00|36.93|36.93|37|37|37.06|37.06|36.86|36.86|0
1629728700000|2021-08-23 14:25:00|36.96|36.96|36.7|36.7|37.02|37.02|36.7|36.7|0
1629729000000|2021-08-23 14:30:00|36.67|36.67|36.73|36.73|36.82|36.82|36.67|36.67|0
1629729300000|2021-08-23 14:35:00|36.76|36.76|36.44|36.44|36.76|36.76|36.29|36.29|0
1629729600000|2021-08-23 14:40:00|36.42|36.42|36.36|36.36|36.58|36.58|36.35|36.35|0
1629729900000|2021-08-23 14:45:00|36.38|36.38|36.35|36.35|36.54|36.54|36.29|36.29|0
1629730200000|2021-08-23 14:50:00|36.34|36.34|36.38|36.38|36.4|36.4|36.2|36.2|0
1629730500000|2021-08-23 14:55:00|36.39|36.39|36.53|36.53|36.64|36.64|36.34|36.34|0
1629730800000|2021-08-23 15:00:00|36.49|36.49|36.6|36.6|36.77|36.77|36.49|36.49|0
1629731100000|2021-08-23 15:05:00|36.7|36.7|36.8|36.8|36.94|36.94|36.66|36.66|0
1629731400000|2021-08-23 15:10:00|36.83|36.83|36.87|36.87|36.94|36.94|36.65|36.65|0
1629731700000|2021-08-23 15:15:00|36.93|36.93|36.91|36.91|36.99|36.99|36.81|36.81|0
1629732000000|2021-08-23 15:20:00|36.78|36.78|36.86|36.86|36.94|36.94|36.78|36.78|0
1629732300000|2021-08-23 15:25:00|36.84|36.84|36.8|36.8|36.87|36.87|36.69|36.69|0
1629732600000|2021-08-23 15:30:00|36.73|36.73|36.74|36.74|36.75|36.75|36.49|36.49|0
1629732900000|2021-08-23 15:35:00|36.65|36.65|36.6|36.6|36.76|36.76|36.55|36.55|0
1629733200000|2021-08-23 15:40:00|36.63|36.63|36.43|36.43|36.64|36.64|36.29|36.29|0
1629733500000|2021-08-23 15:45:00|36.44|36.44|36.51|36.51|36.57|36.57|36.39|36.39|0
1629733800000|2021-08-23 15:50:00|36.48|36.48|36.58|36.58|36.62|36.62|36.47|36.47|0
1629734100000|2021-08-23 15:55:00|36.62|36.62|36.55|36.55|36.67|36.67|36.48|36.48|0
1629734400000|2021-08-23 16:00:00|36.6|36.6|36.68|36.68|36.7|36.7|36.56|36.56|0
1629734700000|2021-08-23 16:05:00|36.67|36.67|36.86|36.86|36.89|36.89|36.67|36.67|0
1629735000000|2021-08-23 16:10:00|36.91|36.91|36.76|36.76|36.94|36.94|36.7|36.7|0
1629735300000|2021-08-23 16:15:00|36.77|36.77|36.77|36.77|36.81|36.81|36.72|36.72|0
1629735600000|2021-08-23 16:20:00|36.79|36.79|36.7|36.7|36.81|36.81|36.64|36.64|0
1629735900000|2021-08-23 16:25:00|36.71|36.71|36.73|36.73|36.76|36.76|36.68|36.68|0
1629736200000|2021-08-23 16:30:00|36.75|36.75|36.74|36.74|36.9|36.9|36.7|36.7|0
1629736500000|2021-08-23 16:35:00|36.69|36.69|36.83|36.83|36.85|36.85|36.69|36.69|0
1629736800000|2021-08-23 16:40:00|36.85|36.85|36.87|36.87|36.91|36.91|36.82|36.82|0
1629737100000|2021-08-23 16:45:00|36.89|36.89|36.87|36.87|36.95|36.95|36.82|36.82|0
1629737400000|2021-08-23 16:50:00|36.84|36.84|36.97|36.97|37.01|37.01|36.84|36.84|0
1629737700000|2021-08-23 16:55:00|36.95|36.95|37.02|37.02|37.02|37.02|36.93|36.93|0
1629738000000|2021-08-23 17:00:00|37|37|36.99|36.99|37.08|37.08|36.91|36.91|0
1629738300000|2021-08-23 17:05:00|37.02|37.02|37.14|37.14|37.19|37.19|36.98|36.98|0
1629738600000|2021-08-23 17:10:00|37.17|37.17|37.92|37.92|37.98|37.98|37.17|37.17|0
1629738900000|2021-08-23 17:15:00|37.9|37.9|37.65|37.65|37.94|37.94|37.65|37.65|0
1629739200000|2021-08-23 17:20:00|37.7|37.7|37.7|37.7|37.78|37.78|37.55|37.55|0
1629739500000|2021-08-23 17:25:00|37.71|37.71|37.51|37.51|37.72|37.72|37.38|37.38|0
1629739800000|2021-08-23 17:30:00|37.56|37.56|37.68|37.68|37.69|37.69|37.52|37.52|0
1629740100000|2021-08-23 17:35:00|37.67|37.67|37.56|37.56|37.67|37.67|37.45|37.45|0
1629740400000|2021-08-23 17:40:00|37.55|37.55|37.68|37.68|37.84|37.84|37.54|37.54|0
1629740700000|2021-08-23 17:45:00|37.65|37.65|37.7|37.7|37.77|37.77|37.61|37.61|0
1629741000000|2021-08-23 17:50:00|37.68|37.68|37.58|37.58|37.68|37.68|37.35|37.35|0
1629741300000|2021-08-23 17:55:00|37.59|37.59|37.53|37.53|37.75|37.75|37.53|37.53|0
1629741600000|2021-08-23 18:00:00|37.57|37.57|37.68|37.68|37.7|37.7|37.53|37.53|0
1629741900000|2021-08-23 18:05:00|37.69|37.69|37.71|37.71|37.75|37.75|37.61|37.61|0
1629742200000|2021-08-23 18:10:00|37.68|37.68|38.13|38.13|38.23|38.23|37.68|37.68|0
1629742500000|2021-08-23 18:15:00|38.14|38.14|38.84|38.84|38.86|38.86|38.07|38.07|0
1629742800000|2021-08-23 18:20:00|38.79|38.79|38.74|38.74|39.14|39.14|38.74|38.74|0
1629743100000|2021-08-23 18:25:00|38.73|38.73|38.72|38.72|39.02|39.02|38.55|38.55|0
1629743400000|2021-08-23 18:30:00|38.67|38.67|38.59|38.59|38.69|38.69|38.32|38.32|0
1629743700000|2021-08-23 18:35:00|38.69|38.69|38.92|38.92|38.95|38.95|38.56|38.56|0
1629744000000|2021-08-23 18:40:00|38.89|38.89|38.57|38.57|38.89|38.89|38.57|38.57|0
1629744300000|2021-08-23 18:45:00|38.61|38.61|38.71|38.71|38.71|38.71|38.37|38.37|0
1629744600000|2021-08-23 18:50:00|38.69|38.69|38.23|38.23|38.72|38.72|38.23|38.23|0
1629744900000|2021-08-23 18:55:00|38.26|38.26|38.51|38.51|38.54|38.54|38.23|38.23|0
1629745200000|2021-08-23 19:00:00|38.52|38.52|38.23|38.23|38.56|38.56|38.23|38.23|0
1629745500000|2021-08-23 19:05:00|38.21|38.21|38.24|38.24|38.5|38.5|38.15|38.15|0
1629745800000|2021-08-23 19:10:00|38.27|38.27|37.72|37.72|38.48|38.48|37.72|37.72|0
1629746100000|2021-08-23 19:15:00|37.64|37.64|37.96|37.96|38.05|38.05|37.59|37.59|0
1629746400000|2021-08-23 19:20:00|37.94|37.94|38.19|38.19|38.25|38.25|37.91|37.91|0
1629746700000|2021-08-23 19:25:00|38.17|38.17|38.43|38.43|38.52|38.52|38.17|38.17|0
1629747000000|2021-08-23 19:30:00|38.37|38.37|38.62|38.62|38.64|38.64|38.32|38.32|0
1629747300000|2021-08-23 19:35:00|38.63|38.63|38.53|38.53|38.81|38.81|38.5|38.5|0
1629747600000|2021-08-23 19:40:00|38.47|38.47|38.23|38.23|38.52|38.52|38.12|38.12|0
1629747900000|2021-08-23 19:45:00|38.22|38.22|38.17|38.17|38.34|38.34|38.12|38.12|0
1629748200000|2021-08-23 19:50:00|38.18|38.18|37.76|37.76|38.18|38.18|37.69|37.69|0
1629748500000|2021-08-23 19:55:00|37.74|37.74|37.78|37.78|37.83|37.83|37.58|37.58|0
1629748800000|2021-08-23 20:00:00|37.84|37.84|37.85|37.85|37.85|37.85|37.84|37.84|0
1629811800000|2021-08-24 13:30:00|38.81|38.81|39.36|39.36|39.64|39.64|38.52|38.52|0
1629812100000|2021-08-24 13:35:00|39.33|39.33|38.88|38.88|39.49|39.49|38.87|38.87|0
1629812400000|2021-08-24 13:40:00|38.96|38.96|39.1|39.1|39.21|39.21|38.52|38.52|0
1629812700000|2021-08-24 13:45:00|39|39|38.78|38.78|39.07|39.07|38.71|38.71|0
1629813000000|2021-08-24 13:50:00|38.79|38.79|39.19|39.19|39.32|39.32|38.79|38.79|0
1629813300000|2021-08-24 13:55:00|39.14|39.14|39.59|39.59|39.72|39.72|39.14|39.14|0
1629813600000|2021-08-24 14:00:00|39.47|39.47|39.44|39.44|39.94|39.94|39.39|39.39|0
1629813900000|2021-08-24 14:05:00|39.37|39.37|39.65|39.65|39.65|39.65|39.13|39.13|0
1629814200000|2021-08-24 14:10:00|39.64|39.64|39.59|39.59|39.64|39.64|39.4|39.4|0
1629814500000|2021-08-24 14:15:00|39.6|39.6|39.92|39.92|40.03|40.03|39.57|39.57|0
1629814800000|2021-08-24 14:20:00|39.89|39.89|39.74|39.74|39.99|39.99|39.64|39.64|0
1629815100000|2021-08-24 14:25:00|39.71|39.71|40.09|40.09|40.1|40.1|39.71|39.71|0
1629815400000|2021-08-24 14:30:00|40.02|40.02|40.41|40.41|40.45|40.45|39.99|39.99|0
1629815700000|2021-08-24 14:35:00|40.36|40.36|40.86|40.86|40.94|40.94|40.34|40.34|0
1629816000000|2021-08-24 14:40:00|40.81|40.81|40.33|40.33|40.9|40.9|40.22|40.22|0
1629816300000|2021-08-24 14:45:00|40.28|40.28|40|40|40.48|40.48|39.95|39.95|0
1629816600000|2021-08-24 14:50:00|39.97|39.97|39.89|39.89|40.16|40.16|39.82|39.82|0
1629816900000|2021-08-24 14:55:00|39.85|39.85|39.76|39.76|40.14|40.14|39.71|39.71|0
1629817200000|2021-08-24 15:00:00|39.75|39.75|39.72|39.72|39.85|39.85|39.52|39.52|0
1629817500000|2021-08-24 15:05:00|39.74|39.74|39.93|39.93|39.98|39.98|39.64|39.64|0
1629817800000|2021-08-24 15:10:00|39.9|39.9|39.49|39.49|39.9|39.9|39.37|39.37|0
1629818100000|2021-08-24 15:15:00|39.54|39.54|39.55|39.55|39.69|39.69|39.45|39.45|0
1629818400000|2021-08-24 15:20:00|39.56|39.56|39.41|39.41|39.76|39.76|39.41|39.41|0
1629818700000|2021-08-24 15:25:00|39.4|39.4|39.73|39.73|39.86|39.86|39.4|39.4|0
1629819000000|2021-08-24 15:30:00|39.68|39.68|39.33|39.33|39.73|39.73|39.18|39.18|0
1629819300000|2021-08-24 15:35:00|39.34|39.34|39.32|39.32|39.38|39.38|39.15|39.15|0
1629819600000|2021-08-24 15:40:00|39.34|39.34|39.47|39.47|39.49|39.49|39.32|39.32|0
1629819900000|2021-08-24 15:45:00|39.48|39.48|39.44|39.44|39.69|39.69|39.44|39.44|0
1629820200000|2021-08-24 15:50:00|39.52|39.52|39.53|39.53|39.61|39.61|39.44|39.44|0
1629820500000|2021-08-24 15:55:00|39.56|39.56|39.7|39.7|39.84|39.84|39.52|39.52|0
1629820800000|2021-08-24 16:00:00|39.72|39.72|39.8|39.8|39.9|39.9|39.72|39.72|0
1629821100000|2021-08-24 16:05:00|39.72|39.72|39.61|39.61|39.72|39.72|39.61|39.61|0
1629821400000|2021-08-24 16:10:00|39.6|39.6|39.74|39.74|39.74|39.74|39.59|39.59|0
1629821700000|2021-08-24 16:15:00|39.77|39.77|39.87|39.87|39.87|39.87|39.72|39.72|0
1629822000000|2021-08-24 16:20:00|39.89|39.89|39.77|39.77|39.9|39.9|39.72|39.72|0
1629822300000|2021-08-24 16:25:00|39.78|39.78|39.89|39.89|39.9|39.9|39.73|39.73|0
1629822600000|2021-08-24 16:30:00|39.86|39.86|39.97|39.97|40.01|40.01|39.86|39.86|0
1629822900000|2021-08-24 16:35:00|39.95|39.95|39.98|39.98|40.03|40.03|39.93|39.93|0
1629823200000|2021-08-24 16:40:00|40.02|40.02|40.25|40.25|40.28|40.28|39.99|39.99|0
1629823500000|2021-08-24 16:45:00|40.27|40.27|40.28|40.28|40.31|40.31|40.23|40.23|0
1629823800000|2021-08-24 16:50:00|40.31|40.31|40.1|40.1|40.31|40.31|40.04|40.04|0
1629824100000|2021-08-24 16:55:00|40.12|40.12|39.97|39.97|40.13|40.13|39.85|39.85|0
1629824400000|2021-08-24 17:00:00|39.99|39.99|40.25|40.25|40.27|40.27|39.99|39.99|0
1629824700000|2021-08-24 17:05:00|40.15|40.15|40.13|40.13|40.19|40.19|40.11|40.11|0
1629825000000|2021-08-24 17:10:00|40.17|40.17|40.39|40.39|40.39|40.39|39.96|39.96|0
1629825300000|2021-08-24 17:15:00|40.37|40.37|40.31|40.31|40.45|40.45|40.25|40.25|0
1629825600000|2021-08-24 17:20:00|40.3|40.3|39.97|39.97|40.3|40.3|39.89|39.89|0
1629825900000|2021-08-24 17:25:00|40|40|40.09|40.09|40.14|40.14|39.89|39.89|0
1629826200000|2021-08-24 17:30:00|40.05|40.05|39.85|39.85|40.11|40.11|39.85|39.85|0
1629826500000|2021-08-24 17:35:00|39.9|39.9|40.07|40.07|40.07|40.07|39.85|39.85|0
1629826800000|2021-08-24 17:40:00|40.06|40.06|39.85|39.85|40.11|40.11|39.85|39.85|0
1629827100000|2021-08-24 17:45:00|39.87|39.87|39.99|39.99|40.06|40.06|39.86|39.86|0
1629827400000|2021-08-24 17:50:00|40|40|40|40|40.07|40.07|39.97|39.97|0
1629827700000|2021-08-24 17:55:00|39.98|39.98|40.2|40.2|40.31|40.31|39.98|39.98|0
1629828000000|2021-08-24 18:00:00|40.27|40.27|40.25|40.25|40.3|40.3|40.07|40.07|0
1629828300000|2021-08-24 18:05:00|40.26|40.26|40.3|40.3|40.35|40.35|40.21|40.21|0
1629828600000|2021-08-24 18:10:00|40.28|40.28|40.27|40.27|40.3|40.3|40.22|40.22|0
1629828900000|2021-08-24 18:15:00|40.28|40.28|40.35|40.35|40.39|40.39|40.26|40.26|0
1629829200000|2021-08-24 18:20:00|40.36|40.36|40.53|40.53|40.6|40.6|40.36|40.36|0
1629829500000|2021-08-24 18:25:00|40.51|40.51|40.82|40.82|40.82|40.82|40.46|40.46|0
1629829800000|2021-08-24 18:30:00|40.85|40.85|40.49|40.49|40.92|40.92|40.45|40.45|0
1629830100000|2021-08-24 18:35:00|40.52|40.52|40.81|40.81|40.86|40.86|40.45|40.45|0
1629830400000|2021-08-24 18:40:00|40.86|40.86|41.25|41.25|41.36|41.36|40.76|40.76|0
1629830700000|2021-08-24 18:45:00|41.23|41.23|41.73|41.73|41.88|41.88|41.23|41.23|0
1629831000000|2021-08-24 18:50:00|41.76|41.76|41.41|41.41|41.91|41.91|41.12|41.12|0
1629831300000|2021-08-24 18:55:00|41.45|41.45|41.6|41.6|41.72|41.72|41.3|41.3|0
1629831600000|2021-08-24 19:00:00|41.68|41.68|41.46|41.46|41.78|41.78|41.46|41.46|0
1629831900000|2021-08-24 19:05:00|41.53|41.53|40.99|40.99|41.53|41.53|40.84|40.84|0
1629832200000|2021-08-24 19:10:00|41.01|41.01|41.17|41.17|41.22|41.22|40.83|40.83|0
1629832500000|2021-08-24 19:15:00|41.21|41.21|41.38|41.38|41.45|41.45|41.19|41.19|0
1629832800000|2021-08-24 19:20:00|41.34|41.34|40.85|40.85|41.34|41.34|40.82|40.82|0
1629833100000|2021-08-24 19:25:00|40.76|40.76|40.72|40.72|40.97|40.97|40.71|40.71|0
1629833400000|2021-08-24 19:30:00|40.77|40.77|40.88|40.88|41.02|41.02|40.75|40.75|0
1629833700000|2021-08-24 19:35:00|40.87|40.87|41.12|41.12|41.12|41.12|40.86|40.86|0
1629834000000|2021-08-24 19:40:00|41.08|41.08|41.07|41.07|41.23|41.23|40.99|40.99|0
1629834300000|2021-08-24 19:45:00|41.04|41.04|40.96|40.96|41.11|41.11|40.9|40.9|0
1629834600000|2021-08-24 19:50:00|40.91|40.91|41.13|41.13|41.22|41.22|40.91|40.91|0
1629834900000|2021-08-24 19:55:00|41.15|41.15|41.26|41.26|41.38|41.38|41.13|41.13|0
1629835200000|2021-08-24 20:00:00|41.24|41.24|41.27|41.27|41.27|41.27|41.24|41.24|0
1629898200000|2021-08-25 13:30:00|40.35|40.35|40.13|40.13|40.46|40.46|39.86|39.86|0
1629898500000|2021-08-25 13:35:00|40.19|40.19|40.11|40.11|40.8|40.8|39.8|39.8|0
1629898800000|2021-08-25 13:40:00|40.1|40.1|39.94|39.94|40.28|40.28|39.86|39.86|0
1629899100000|2021-08-25 13:45:00|39.82|39.82|39.93|39.93|40.1|40.1|39.8|39.8|0
1629899400000|2021-08-25 13:50:00|39.94|39.94|40.23|40.23|40.23|40.23|39.9|39.9|0
1629899700000|2021-08-25 13:55:00|40.2|40.2|40.36|40.36|40.46|40.46|40.2|40.2|0
1629900000000|2021-08-25 14:00:00|40.35|40.35|40.52|40.52|40.56|40.56|40.34|40.34|0
1629900300000|2021-08-25 14:05:00|40.47|40.47|40|40|40.52|40.52|39.99|39.99|0
1629900600000|2021-08-25 14:10:00|40.02|40.02|40.07|40.07|40.16|40.16|39.96|39.96|0
1629900900000|2021-08-25 14:15:00|40.06|40.06|40.24|40.24|40.32|40.32|40.05|40.05|0
1629901200000|2021-08-25 14:20:00|40.22|40.22|40.15|40.15|40.34|40.34|40.13|40.13|0
1629901500000|2021-08-25 14:25:00|40.17|40.17|40.06|40.06|40.24|40.24|40.06|40.06|0
1629901800000|2021-08-25 14:30:00|40.05|40.05|40.2|40.2|40.2|40.2|39.94|39.94|0
1629902100000|2021-08-25 14:35:00|40.19|40.19|40.23|40.23|40.24|40.24|40.04|40.04|0
1629902400000|2021-08-25 14:40:00|40.21|40.21|40.33|40.33|40.45|40.45|40.2|40.2|0
1629902700000|2021-08-25 14:45:00|40.37|40.37|40.17|40.17|40.4|40.4|40.11|40.11|0
1629903000000|2021-08-25 14:50:00|40.2|40.2|40.45|40.45|40.45|40.45|40.2|40.2|0
1629903300000|2021-08-25 14:55:00|40.46|40.46|40.31|40.31|40.52|40.52|40.28|40.28|0
1629903600000|2021-08-25 15:00:00|40.28|40.28|40.46|40.46|40.47|40.47|40.28|40.28|0
1629903900000|2021-08-25 15:05:00|40.44|40.44|40.42|40.42|40.45|40.45|40.3|40.3|0
1629904200000|2021-08-25 15:10:00|40.41|40.41|40.3|40.3|40.41|40.41|40.28|40.28|0
1629904500000|2021-08-25 15:15:00|40.32|40.32|40.46|40.46|40.46|40.46|40.32|40.32|0
1629904800000|2021-08-25 15:20:00|40.45|40.45|40.41|40.41|40.57|40.57|40.41|40.41|0
1629905100000|2021-08-25 15:25:00|40.44|40.44|40.52|40.52|40.55|40.55|40.42|40.42|0
1629905400000|2021-08-25 15:30:00|40.54|40.54|40.34|40.34|40.55|40.55|40.3|40.3|0
1629905700000|2021-08-25 15:35:00|40.35|40.35|40.46|40.46|40.46|40.46|40.29|40.29|0
1629906000000|2021-08-25 15:40:00|40.48|40.48|40.43|40.43|40.48|40.48|40.42|40.42|0
1629906300000|2021-08-25 15:45:00|40.4|40.4|40.43|40.43|40.46|40.46|40.4|40.4|0
1629906600000|2021-08-25 15:50:00|40.46|40.46|40.43|40.43|40.46|40.46|40.41|40.41|0
1629906900000|2021-08-25 15:55:00|40.44|40.44|40.41|40.41|40.45|40.45|40.41|40.41|0
1629907200000|2021-08-25 16:00:00|40.43|40.43|40.3|40.3|40.44|40.44|40.28|40.28|0
1629907500000|2021-08-25 16:05:00|40.29|40.29|40.39|40.39|40.39|40.39|40.28|40.28|0
1629907800000|2021-08-25 16:10:00|40.37|40.37|40.36|40.36|40.41|40.41|40.34|40.34|0
1629908100000|2021-08-25 16:15:00|40.33|40.33|40.39|40.39|40.42|40.42|40.33|40.33|0
1629908400000|2021-08-25 16:20:00|40.38|40.38|40.33|40.33|40.4|40.4|40.28|40.28|0
1629908700000|2021-08-25 16:25:00|40.32|40.32|40.31|40.31|40.35|40.35|40.3|40.3|0
1629909000000|2021-08-25 16:30:00|40.3|40.3|40.3|40.3|40.32|40.32|40.28|40.28|0
1629909300000|2021-08-25 16:35:00|40.28|40.28|40.03|40.03|40.34|40.34|40.01|40.01|0
1629909600000|2021-08-25 16:40:00|40.05|40.05|40.2|40.2|40.24|40.24|40.03|40.03|0
1629909900000|2021-08-25 16:45:00|40.21|40.21|40.23|40.23|40.28|40.28|40.2|40.2|0
1629910200000|2021-08-25 16:50:00|40.2|40.2|40.01|40.01|40.22|40.22|40|40|0
1629910500000|2021-08-25 16:55:00|39.95|39.95|40.05|40.05|40.11|40.11|39.95|39.95|0
1629910800000|2021-08-25 17:00:00|40.04|40.04|39.92|39.92|40.1|40.1|39.87|39.87|0
1629911100000|2021-08-25 17:05:00|39.89|39.89|39.92|39.92|40.15|40.15|39.89|39.89|0
1629911400000|2021-08-25 17:10:00|39.94|39.94|39.99|39.99|40.07|40.07|39.94|39.94|0
1629911700000|2021-08-25 17:15:00|40|40|40|40|40.05|40.05|39.96|39.96|0
1629912000000|2021-08-25 17:20:00|39.97|39.97|39.9|39.9|39.99|39.99|39.86|39.86|0
1629912300000|2021-08-25 17:25:00|39.91|39.91|40|40|40|40|39.88|39.88|0
1629912600000|2021-08-25 17:30:00|40.02|40.02|39.95|39.95|40.02|40.02|39.95|39.95|0
1629912900000|2021-08-25 17:35:00|39.94|39.94|39.8|39.8|39.94|39.94|39.8|39.8|0
1629913200000|2021-08-25 17:40:00|39.81|39.81|39.99|39.99|39.99|39.99|39.8|39.8|0
1629913500000|2021-08-25 17:45:00|40|40|40.05|40.05|40.05|40.05|39.99|39.99|0
1629913800000|2021-08-25 17:50:00|40.03|40.03|40|40|40.04|40.04|40|40|0
1629914100000|2021-08-25 17:55:00|39.99|39.99|40.22|40.22|40.23|40.23|39.99|39.99|0
1629914400000|2021-08-25 18:00:00|40.2|40.2|40.32|40.32|40.32|40.32|40.18|40.18|0
1629914700000|2021-08-25 18:05:00|40.31|40.31|40.34|40.34|40.36|40.36|40.3|40.3|0
1629915000000|2021-08-25 18:10:00|40.33|40.33|40.2|40.2|40.34|40.34|40.2|40.2|0
1629915300000|2021-08-25 18:15:00|40.21|40.21|40.38|40.38|40.38|40.38|40.16|40.16|0
1629915600000|2021-08-25 18:20:00|40.41|40.41|40.43|40.43|40.43|40.43|40.32|40.32|0
1629915900000|2021-08-25 18:25:00|40.45|40.45|40.47|40.47|40.48|40.48|40.42|40.42|0
1629916200000|2021-08-25 18:30:00|40.46|40.46|41.31|41.31|41.35|41.35|40.45|40.45|0
1629916500000|2021-08-25 18:35:00|41.35|41.35|41.77|41.77|41.88|41.88|41.35|41.35|0
1629916800000|2021-08-25 18:40:00|41.78|41.78|42.52|42.52|42.52|42.52|41.74|41.74|0
1629917100000|2021-08-25 18:45:00|42.51|42.51|42.37|42.37|42.51|42.51|42.06|42.06|0
1629917400000|2021-08-25 18:50:00|42.34|42.34|41.76|41.76|42.34|42.34|41.71|41.71|0
1629917700000|2021-08-25 18:55:00|41.72|41.72|41.54|41.54|41.78|41.78|41.44|41.44|0
1629918000000|2021-08-25 19:00:00|41.58|41.58|41.7|41.7|41.7|41.7|41.43|41.43|0
1629918300000|2021-08-25 19:05:00|41.65|41.65|41.27|41.27|41.67|41.67|41.26|41.26|0
1629918600000|2021-08-25 19:10:00|41.29|41.29|41.31|41.31|41.4|41.4|41.06|41.06|0
1629918900000|2021-08-25 19:15:00|41.25|41.25|41.1|41.1|41.34|41.34|41.06|41.06|0
1629919200000|2021-08-25 19:20:00|41.13|41.13|41.06|41.06|41.13|41.13|40.83|40.83|0
1629919500000|2021-08-25 19:25:00|41.04|41.04|41.12|41.12|41.12|41.12|40.97|40.97|0
1629919800000|2021-08-25 19:30:00|41.1|41.1|40.54|40.54|41.18|41.18|40.49|40.49|0
1629920100000|2021-08-25 19:35:00|40.51|40.51|40.59|40.59|40.62|40.62|40.42|40.42|0
1629920400000|2021-08-25 19:40:00|40.58|40.58|40.67|40.67|40.77|40.77|40.41|40.41|0
1629920700000|2021-08-25 19:45:00|40.69|40.69|40.77|40.77|40.84|40.84|40.66|40.66|0
1629921000000|2021-08-25 19:50:00|40.75|40.75|40.81|40.81|40.85|40.85|40.68|40.68|0
1629921300000|2021-08-25 19:55:00|40.82|40.82|40.92|40.92|40.93|40.93|40.79|40.79|0
1629921600000|2021-08-25 20:00:00|40.95|40.95|40.93|40.93|40.95|40.95|40.93|40.93|0
1629984600000|2021-08-26 13:30:00|40.11|40.11|40.5|40.5|40.74|40.74|40.11|40.11|0
1629984900000|2021-08-26 13:35:00|40.47|40.47|40.85|40.85|40.85|40.85|40.42|40.42|0
1629985200000|2021-08-26 13:40:00|40.9|40.9|40.99|40.99|41.14|41.14|40.86|40.86|0
1629985500000|2021-08-26 13:45:00|40.93|40.93|41.3|41.3|41.47|41.47|40.87|40.87|0
1629985800000|2021-08-26 13:50:00|41.25|41.25|41.53|41.53|41.62|41.62|41.21|41.21|0
1629986100000|2021-08-26 13:55:00|41.57|41.57|41.33|41.33|41.64|41.64|41.21|41.21|0
1629986400000|2021-08-26 14:00:00|41.39|41.39|41.22|41.22|41.39|41.39|41.08|41.08|0
1629986700000|2021-08-26 14:05:00|41.15|41.15|41.28|41.28|41.41|41.41|41.15|41.15|0
1629987000000|2021-08-26 14:10:00|41.22|41.22|40.95|40.95|41.28|41.28|40.95|40.95|0
1629987300000|2021-08-26 14:15:00|40.98|40.98|41.19|41.19|41.24|41.24|40.72|40.72|0
1629987600000|2021-08-26 14:20:00|41.21|41.21|40.8|40.8|41.21|41.21|40.8|40.8|0
1629987900000|2021-08-26 14:25:00|40.87|40.87|40.53|40.53|40.87|40.87|40.41|40.41|0
1629988200000|2021-08-26 14:30:00|40.5|40.5|40.62|40.62|40.68|40.68|40.46|40.46|0
1629988500000|2021-08-26 14:35:00|40.56|40.56|40.2|40.2|40.59|40.59|40.11|40.11|0
1629988800000|2021-08-26 14:40:00|40.26|40.26|40.22|40.22|40.36|40.36|40.2|40.2|0
1629989100000|2021-08-26 14:45:00|40.28|40.28|40.11|40.11|40.33|40.33|40.11|40.11|0
1629989400000|2021-08-26 14:50:00|40.16|40.16|39.77|39.77|40.16|40.16|39.7|39.7|0
1629989700000|2021-08-26 14:55:00|39.75|39.75|39.91|39.91|39.99|39.99|39.56|39.56|0
1629990000000|2021-08-26 15:00:00|39.89|39.89|39.57|39.57|39.89|39.89|39.32|39.32|0
1629990300000|2021-08-26 15:05:00|39.51|39.51|39.51|39.51|39.7|39.7|39.36|39.36|0
1629990600000|2021-08-26 15:10:00|39.55|39.55|39.7|39.7|39.79|39.79|39.51|39.51|0
1629990900000|2021-08-26 15:15:00|39.69|39.69|39.85|39.85|40.02|40.02|39.69|39.69|0
1629991200000|2021-08-26 15:20:00|39.83|39.83|39.98|39.98|40.06|40.06|39.83|39.83|0
1629991500000|2021-08-26 15:25:00|39.91|39.91|39.87|39.87|40.01|40.01|39.84|39.84|0
1629991800000|2021-08-26 15:30:00|39.91|39.91|39.84|39.84|39.93|39.93|39.69|39.69|0
1629992100000|2021-08-26 15:35:00|39.83|39.83|40.24|40.24|40.25|40.25|39.74|39.74|0
1629992400000|2021-08-26 15:40:00|40.3|40.3|40.13|40.13|40.32|40.32|40.03|40.03|0
1629992700000|2021-08-26 15:45:00|40.11|40.11|40.15|40.15|40.15|40.15|40.05|40.05|0
1629993000000|2021-08-26 15:50:00|40.12|40.12|40.19|40.19|40.28|40.28|40.09|40.09|0
1629993300000|2021-08-26 15:55:00|40.23|40.23|40.28|40.28|40.46|40.46|40.15|40.15|0
1629993600000|2021-08-26 16:00:00|40.31|40.31|40.41|40.41|40.41|40.41|40.25|40.25|0
1629993900000|2021-08-26 16:05:00|40.36|40.36|40.07|40.07|40.36|40.36|40.07|40.07|0
1629994200000|2021-08-26 16:10:00|40.08|40.08|40.24|40.24|40.24|40.24|40.08|40.08|0
1629994500000|2021-08-26 16:15:00|40.19|40.19|40.2|40.2|40.26|40.26|40.15|40.15|0
1629994800000|2021-08-26 16:20:00|40.22|40.22|40|40|40.22|40.22|39.95|39.95|0
1629995100000|2021-08-26 16:25:00|39.97|39.97|39.96|39.96|40.02|40.02|39.95|39.95|0
1629995400000|2021-08-26 16:30:00|40|40|39.94|39.94|40|40|39.88|39.88|0
1629995700000|2021-08-26 16:35:00|39.93|39.93|39.92|39.92|39.97|39.97|39.92|39.92|0
1629996000000|2021-08-26 16:40:00|39.95|39.95|39.99|39.99|40.11|40.11|39.92|39.92|0
1629996300000|2021-08-26 16:45:00|39.95|39.95|39.92|39.92|39.98|39.98|39.78|39.78|0
1629996600000|2021-08-26 16:50:00|39.89|39.89|39.64|39.64|39.9|39.9|39.64|39.64|0
1629996900000|2021-08-26 16:55:00|39.61|39.61|39.86|39.86|39.89|39.89|39.6|39.6|0
1629997200000|2021-08-26 17:00:00|39.87|39.87|39.95|39.95|40.07|40.07|39.87|39.87|0
1629997500000|2021-08-26 17:05:00|39.99|39.99|39.95|39.95|40|40|39.9|39.9|0
1629997800000|2021-08-26 17:10:00|39.96|39.96|39.98|39.98|40.03|40.03|39.9|39.9|0
1629998100000|2021-08-26 17:15:00|39.96|39.96|39.87|39.87|39.96|39.96|39.84|39.84|0
1629998400000|2021-08-26 17:20:00|39.88|39.88|39.76|39.76|39.94|39.94|39.64|39.64|0
1629998700000|2021-08-26 17:25:00|39.73|39.73|39.86|39.86|39.86|39.86|39.71|39.71|0
1629999000000|2021-08-26 17:30:00|39.83|39.83|39.93|39.93|39.94|39.94|39.78|39.78|0
1629999300000|2021-08-26 17:35:00|39.96|39.96|39.97|39.97|40.06|40.06|39.9|39.9|0
1629999600000|2021-08-26 17:40:00|39.95|39.95|40.07|40.07|40.1|40.1|39.9|39.9|0
1629999900000|2021-08-26 17:45:00|40.09|40.09|39.85|39.85|40.1|40.1|39.85|39.85|0
1630000200000|2021-08-26 17:50:00|39.87|39.87|39.87|39.87|39.92|39.92|39.83|39.83|0
1630000500000|2021-08-26 17:55:00|39.85|39.85|40.1|40.1|40.15|40.15|39.79|39.79|0
1630000800000|2021-08-26 18:00:00|40.15|40.15|40.13|40.13|40.19|40.19|39.98|39.98|0
1630001100000|2021-08-26 18:05:00|40.1|40.1|40.24|40.24|40.26|40.26|40.1|40.1|0
1630001400000|2021-08-26 18:10:00|40.2|40.2|40.18|40.18|40.27|40.27|40.15|40.15|0
1630001700000|2021-08-26 18:15:00|40.15|40.15|40.02|40.02|40.19|40.19|39.98|39.98|0
1630002000000|2021-08-26 18:20:00|40|40|39.88|39.88|40.05|40.05|39.86|39.86|0
1630002300000|2021-08-26 18:25:00|39.91|39.91|40.11|40.11|40.23|40.23|39.89|39.89|0
1630002600000|2021-08-26 18:30:00|40.2|40.2|40.11|40.11|40.2|40.2|40.05|40.05|0
1630002900000|2021-08-26 18:35:00|40.12|40.12|40.06|40.06|40.15|40.15|40.04|40.04|0
1630003200000|2021-08-26 18:40:00|40.05|40.05|40.1|40.1|40.11|40.11|39.99|39.99|0
1630003500000|2021-08-26 18:45:00|40.07|40.07|39.98|39.98|40.18|40.18|39.89|39.89|0
1630003800000|2021-08-26 18:50:00|39.95|39.95|40|40|40|40|39.91|39.91|0
1630004100000|2021-08-26 18:55:00|40.02|40.02|40.08|40.08|40.23|40.23|39.98|39.98|0
1630004400000|2021-08-26 19:00:00|40.12|40.12|40.09|40.09|40.15|40.15|39.98|39.98|0
1630004700000|2021-08-26 19:05:00|40.1|40.1|39.78|39.78|40.1|40.1|39.71|39.71|0
1630005000000|2021-08-26 19:10:00|39.75|39.75|39.79|39.79|39.81|39.81|39.73|39.73|0
1630005300000|2021-08-26 19:15:00|39.81|39.81|39.91|39.91|40|40|39.81|39.81|0
1630005600000|2021-08-26 19:20:00|39.9|39.9|39.85|39.85|39.94|39.94|39.79|39.79|0
1630005900000|2021-08-26 19:25:00|39.81|39.81|39.61|39.61|39.86|39.86|39.59|39.59|0
1630006200000|2021-08-26 19:30:00|39.65|39.65|39.65|39.65|39.65|39.65|39.56|39.56|0
1630006500000|2021-08-26 19:35:00|39.64|39.64|39.04|39.04|39.64|39.64|39.04|39.04|0
1630006800000|2021-08-26 19:40:00|39.03|39.03|39.26|39.26|39.28|39.28|39.03|39.03|0
1630007100000|2021-08-26 19:45:00|39.28|39.28|38.78|38.78|39.37|39.37|38.78|38.78|0
1630007400000|2021-08-26 19:50:00|38.84|38.84|39.19|39.19|39.2|39.2|38.84|38.84|0
1630007700000|2021-08-26 19:55:00|39.22|39.22|39.15|39.15|39.22|39.22|39.03|39.03|0
1630008000000|2021-08-26 20:00:00|39.16|39.16|39.16|39.16|39.16|39.16|39.16|39.16|0
1630071000000|2021-08-27 13:30:00|39.11|39.11|39.45|39.45|39.6|39.6|39.05|39.05|0
1630071300000|2021-08-27 13:35:00|39.34|39.34|39.53|39.53|39.64|39.64|39.23|39.23|0
1630071600000|2021-08-27 13:40:00|39.52|39.52|39.64|39.64|39.64|39.64|39.31|39.31|0
1630071900000|2021-08-27 13:45:00|39.62|39.62|40.14|40.14|40.19|40.19|39.59|39.59|0
1630072200000|2021-08-27 13:50:00|40.06|40.06|39.64|39.64|40.08|40.08|39.57|39.57|0
1630072500000|2021-08-27 13:55:00|39.67|39.67|39.38|39.38|39.67|39.67|39.31|39.31|0
1630072800000|2021-08-27 14:00:00|39.36|39.36|39.55|39.55|39.63|39.63|39.31|39.31|0
1630073100000|2021-08-27 14:05:00|39.59|39.59|39.57|39.57|39.78|39.78|39.46|39.46|0
1630073400000|2021-08-27 14:10:00|39.56|39.56|39.38|39.38|39.58|39.58|39.37|39.37|0
1630073700000|2021-08-27 14:15:00|39.36|39.36|39.51|39.51|39.52|39.52|39.14|39.14|0
1630074000000|2021-08-27 14:20:00|39.49|39.49|39.47|39.47|39.49|39.49|39.29|39.29|0
1630074300000|2021-08-27 14:25:00|39.45|39.45|39.49|39.49|39.49|39.49|39.24|39.24|0
1630074600000|2021-08-27 14:30:00|39.48|39.48|39.42|39.42|39.54|39.54|39.38|39.38|0
1630074900000|2021-08-27 14:35:00|39.46|39.46|39.34|39.34|39.46|39.46|39.29|39.29|0
1630075200000|2021-08-27 14:40:00|39.35|39.35|39.49|39.49|39.63|39.63|39.35|39.35|0
1630075500000|2021-08-27 14:45:00|39.5|39.5|39.59|39.59|39.64|39.64|39.46|39.46|0
1630075800000|2021-08-27 14:50:00|39.6|39.6|39.52|39.52|39.6|39.6|39.48|39.48|0
1630076100000|2021-08-27 14:55:00|39.53|39.53|39.49|39.49|39.63|39.63|39.46|39.46|0
1630076400000|2021-08-27 15:00:00|39.5|39.5|39.4|39.4|39.52|39.52|39.4|39.4|0
1630076700000|2021-08-27 15:05:00|39.43|39.43|39.25|39.25|39.43|39.43|39.19|39.19|0
1630077000000|2021-08-27 15:10:00|39.24|39.24|39.36|39.36|39.38|39.38|39.24|39.24|0
1630077300000|2021-08-27 15:15:00|39.38|39.38|39.38|39.38|39.44|39.44|39.35|39.35|0
1630077600000|2021-08-27 15:20:00|39.36|39.36|39.42|39.42|39.46|39.46|39.36|39.36|0
1630077900000|2021-08-27 15:25:00|39.41|39.41|39.4|39.4|39.44|39.44|39.34|39.34|0
1630078200000|2021-08-27 15:30:00|39.38|39.38|39.44|39.44|39.47|39.47|39.38|39.38|0
1630078500000|2021-08-27 15:35:00|39.43|39.43|39.63|39.63|39.63|39.63|39.39|39.39|0
1630078800000|2021-08-27 15:40:00|39.59|39.59|39.74|39.74|39.74|39.74|39.59|39.59|0
1630079100000|2021-08-27 15:45:00|39.72|39.72|39.61|39.61|39.74|39.74|39.54|39.54|0
1630079400000|2021-08-27 15:50:00|39.66|39.66|39.67|39.67|39.74|39.74|39.62|39.62|0
1630079700000|2021-08-27 15:55:00|39.66|39.66|39.61|39.61|39.69|39.69|39.59|39.59|0
1630080000000|2021-08-27 16:00:00|39.65|39.65|39.71|39.71|39.74|39.74|39.59|39.59|0
1630080300000|2021-08-27 16:05:00|39.59|39.59|39.47|39.47|39.67|39.67|39.44|39.44|0
1630080600000|2021-08-27 16:10:00|39.48|39.48|39.5|39.5|39.52|39.52|39.39|39.39|0
1630080900000|2021-08-27 16:15:00|39.46|39.46|39.44|39.44|39.49|39.49|39.41|39.41|0
1630081200000|2021-08-27 16:20:00|39.43|39.43|39.49|39.49|39.49|39.49|39.39|39.39|0
1630081500000|2021-08-27 16:25:00|39.5|39.5|39.49|39.49|39.63|39.63|39.49|39.49|0
1630081800000|2021-08-27 16:30:00|39.53|39.53|38.88|38.88|39.53|39.53|38.88|38.88|0
1630082100000|2021-08-27 16:35:00|38.92|38.92|39.02|39.02|39.03|39.03|38.65|38.65|0
1630082400000|2021-08-27 16:40:00|39.05|39.05|39.17|39.17|39.18|39.18|38.99|38.99|0
1630082700000|2021-08-27 16:45:00|39.19|39.19|39.07|39.07|39.21|39.21|39.02|39.02|0
1630083000000|2021-08-27 16:50:00|39.09|39.09|39.26|39.26|39.34|39.34|39.08|39.08|0
1630083300000|2021-08-27 16:55:00|39.27|39.27|39.14|39.14|39.28|39.28|39.12|39.12|0
1630083600000|2021-08-27 17:00:00|39.13|39.13|39.09|39.09|39.14|39.14|39.01|39.01|0
1630083900000|2021-08-27 17:05:00|39.08|39.08|39.27|39.27|39.27|39.27|39.03|39.03|0
1630084200000|2021-08-27 17:10:00|39.23|39.23|39.32|39.32|39.32|39.32|39.11|39.11|0
1630084500000|2021-08-27 17:15:00|39.28|39.28|39.38|39.38|39.4|39.4|39.27|39.27|0
1630084800000|2021-08-27 17:20:00|39.4|39.4|39.38|39.38|39.44|39.44|39.3|39.3|0
1630085100000|2021-08-27 17:25:00|39.32|39.32|39.26|39.26|39.44|39.44|39.26|39.26|0
1630085400000|2021-08-27 17:30:00|39.28|39.28|39.32|39.32|39.36|39.36|39.18|39.18|0
1630085700000|2021-08-27 17:35:00|39.34|39.34|39.15|39.15|39.35|39.35|39.11|39.11|0
1630086000000|2021-08-27 17:40:00|39.19|39.19|39.37|39.37|39.37|39.37|39.19|39.19|0
1630086300000|2021-08-27 17:45:00|39.33|39.33|39.26|39.26|39.38|39.38|39.25|39.25|0
1630086600000|2021-08-27 17:50:00|39.27|39.27|39.34|39.34|39.37|39.37|39.27|39.27|0
1630086900000|2021-08-27 17:55:00|39.29|39.29|39.37|39.37|39.39|39.39|39.29|39.29|0
1630087200000|2021-08-27 18:00:00|39.35|39.35|39.36|39.36|39.41|39.41|39.33|39.33|0
1630087500000|2021-08-27 18:05:00|39.35|39.35|39.37|39.37|39.42|39.42|39.29|39.29|0
1630087800000|2021-08-27 18:10:00|39.41|39.41|39.19|39.19|39.41|39.41|39.05|39.05|0
1630088100000|2021-08-27 18:15:00|39.24|39.24|39.23|39.23|39.28|39.28|39.19|39.19|0
1630088400000|2021-08-27 18:20:00|39.26|39.26|39.28|39.28|39.28|39.28|39.19|39.19|0
1630088700000|2021-08-27 18:25:00|39.24|39.24|39.28|39.28|39.31|39.31|39.22|39.22|0
1630089000000|2021-08-27 18:30:00|39.23|39.23|39.34|39.34|39.38|39.38|39.23|39.23|0
1630089300000|2021-08-27 18:35:00|39.37|39.37|39.21|39.21|39.43|39.43|39.21|39.21|0
1630089600000|2021-08-27 18:40:00|39.2|39.2|39.18|39.18|39.26|39.26|39.15|39.15|0
1630089900000|2021-08-27 18:45:00|39.19|39.19|39.23|39.23|39.28|39.28|39.19|39.19|0
1630090200000|2021-08-27 18:50:00|39.25|39.25|39.31|39.31|39.34|39.34|39.25|39.25|0
1630090500000|2021-08-27 18:55:00|39.32|39.32|39.41|39.41|39.44|39.44|39.28|39.28|0
1630090800000|2021-08-27 19:00:00|39.43|39.43|39.24|39.24|39.44|39.44|39.2|39.2|0
1630091100000|2021-08-27 19:05:00|39.23|39.23|39.19|39.19|39.25|39.25|39.16|39.16|0
1630091400000|2021-08-27 19:10:00|39.21|39.21|39.18|39.18|39.21|39.21|39.13|39.13|0
1630091700000|2021-08-27 19:15:00|39.19|39.19|39.06|39.06|39.21|39.21|39.06|39.06|0
1630092000000|2021-08-27 19:20:00|39.07|39.07|38.9|38.9|39.1|39.1|38.86|38.86|0
1630092300000|2021-08-27 19:25:00|38.93|38.93|38.91|38.91|38.94|38.94|38.88|38.88|0
1630092600000|2021-08-27 19:30:00|38.92|38.92|38.89|38.89|38.96|38.96|38.86|38.86|0
1630092900000|2021-08-27 19:35:00|38.92|38.92|38.92|38.92|39.02|39.02|38.88|38.88|0
1630093200000|2021-08-27 19:40:00|38.95|38.95|38.98|38.98|39.02|39.02|38.92|38.92|0
1630093500000|2021-08-27 19:45:00|39|39|39.16|39.16|39.19|39.19|39|39|0
1630093800000|2021-08-27 19:50:00|39.18|39.18|39.04|39.04|39.18|39.18|39.04|39.04|0
1630094100000|2021-08-27 19:55:00|39.1|39.1|39.16|39.16|39.17|39.17|39.04|39.04|0
1630094400000|2021-08-27 20:00:00|39.13|39.13|39.17|39.17|39.17|39.17|39.13|39.13|0
1630330200000|2021-08-30 13:30:00|38.78|38.78|38.14|38.14|38.85|38.85|37.84|37.84|0
1630330500000|2021-08-30 13:35:00|38.08|38.08|37.91|37.91|38.17|38.17|37.8|37.8|0
1630330800000|2021-08-30 13:40:00|37.86|37.86|37.84|37.84|37.86|37.86|37.45|37.45|0
1630331100000|2021-08-30 13:45:00|37.56|37.56|37.76|37.76|37.89|37.89|37.56|37.56|0
1630331400000|2021-08-30 13:50:00|37.71|37.71|38.03|38.03|38.06|38.06|37.68|37.68|0
1630331700000|2021-08-30 13:55:00|38.04|38.04|37.95|37.95|38.07|38.07|37.87|37.87|0
1630332000000|2021-08-30 14:00:00|38|38|38.26|38.26|38.37|38.37|37.95|37.95|0
1630332300000|2021-08-30 14:05:00|38.25|38.25|38.2|38.2|38.25|38.25|38.05|38.05|0
1630332600000|2021-08-30 14:10:00|38.22|38.22|38.1|38.1|38.22|38.22|38.07|38.07|0
1630332900000|2021-08-30 14:15:00|38.09|38.09|37.99|37.99|38.1|38.1|37.93|37.93|0
1630333200000|2021-08-30 14:20:00|38|38|38.36|38.36|38.37|38.37|38|38|0
1630333500000|2021-08-30 14:25:00|38.32|38.32|38.21|38.21|38.54|38.54|38.19|38.19|0
1630333800000|2021-08-30 14:30:00|38.3|38.3|38.13|38.13|38.3|38.3|38.11|38.11|0
1630334100000|2021-08-30 14:35:00|38.12|38.12|38.19|38.19|38.19|38.19|38.07|38.07|0
1630334400000|2021-08-30 14:40:00|38.2|38.2|38.2|38.2|38.34|38.34|38.16|38.16|0
1630334700000|2021-08-30 14:45:00|38.24|38.24|38.06|38.06|38.24|38.24|38.04|38.04|0
1630335000000|2021-08-30 14:50:00|38.05|38.05|38.06|38.06|38.11|38.11|37.93|37.93|0
1630335300000|2021-08-30 14:55:00|38.04|38.04|38.07|38.07|38.14|38.14|37.92|37.92|0
1630335600000|2021-08-30 15:00:00|38.04|38.04|38.15|38.15|38.16|38.16|38.04|38.04|0
1630335900000|2021-08-30 15:05:00|38.05|38.05|38.02|38.02|38.15|38.15|37.98|37.98|0
1630336200000|2021-08-30 15:10:00|38.03|38.03|38.07|38.07|38.15|38.15|38.03|38.03|0
1630336500000|2021-08-30 15:15:00|38.08|38.08|38.07|38.07|38.16|38.16|38.04|38.04|0
1630336800000|2021-08-30 15:20:00|38.04|38.04|38.14|38.14|38.14|38.14|38.04|38.04|0
1630337100000|2021-08-30 15:25:00|38.12|38.12|38.17|38.17|38.19|38.19|38.12|38.12|0
1630337400000|2021-08-30 15:30:00|38.18|38.18|38.37|38.37|38.46|38.46|38.18|38.18|0
1630337700000|2021-08-30 15:35:00|38.4|38.4|38.38|38.38|38.42|38.42|38.3|38.3|0
1630338000000|2021-08-30 15:40:00|38.33|38.33|37.99|37.99|38.4|38.4|37.99|37.99|0
1630338300000|2021-08-30 15:45:00|38.04|38.04|37.81|37.81|38.05|38.05|37.63|37.63|0
1630338600000|2021-08-30 15:50:00|37.78|37.78|37.96|37.96|37.99|37.99|37.75|37.75|0
1630338900000|2021-08-30 15:55:00|37.97|37.97|37.9|37.9|37.98|37.98|37.86|37.86|0
1630339200000|2021-08-30 16:00:00|37.93|37.93|37.79|37.79|37.94|37.94|37.71|37.71|0
1630339500000|2021-08-30 16:05:00|37.8|37.8|37.74|37.74|37.81|37.81|37.69|37.69|0
1630339800000|2021-08-30 16:10:00|37.73|37.73|37.81|37.81|37.86|37.86|37.72|37.72|0
1630340100000|2021-08-30 16:15:00|37.85|37.85|37.9|37.9|37.99|37.99|37.82|37.82|0
1630340400000|2021-08-30 16:20:00|37.89|37.89|37.92|37.92|37.95|37.95|37.87|37.87|0
1630340700000|2021-08-30 16:25:00|37.94|37.94|37.95|37.95|37.96|37.96|37.91|37.91|0
1630341000000|2021-08-30 16:30:00|37.92|37.92|37.84|37.84|38.02|38.02|37.84|37.84|0
1630341300000|2021-08-30 16:35:00|37.83|37.83|37.61|37.61|37.91|37.91|37.61|37.61|0
1630341600000|2021-08-30 16:40:00|37.59|37.59|37.2|37.2|37.63|37.63|37.2|37.2|0
1630341900000|2021-08-30 16:45:00|37.22|37.22|37.59|37.59|37.6|37.6|37.22|37.22|0
1630342200000|2021-08-30 16:50:00|37.56|37.56|37.54|37.54|37.61|37.61|37.49|37.49|0
1630342500000|2021-08-30 16:55:00|37.51|37.51|37.43|37.43|37.55|37.55|37.41|37.41|0
1630342800000|2021-08-30 17:00:00|37.45|37.45|37.43|37.43|37.45|37.45|37.35|37.35|0
1630343100000|2021-08-30 17:05:00|37.41|37.41|37.46|37.46|37.51|37.51|37.4|37.4|0
1630343400000|2021-08-30 17:10:00|37.47|37.47|37.47|37.47|37.53|37.53|37.44|37.44|0
1630343700000|2021-08-30 17:15:00|37.48|37.48|37.63|37.63|37.66|37.66|37.44|37.44|0
1630344000000|2021-08-30 17:20:00|37.67|37.67|37.66|37.66|37.76|37.76|37.57|37.57|0
1630344300000|2021-08-30 17:25:00|37.63|37.63|37.71|37.71|37.71|37.71|37.58|37.58|0
1630344600000|2021-08-30 17:30:00|37.65|37.65|37.56|37.56|37.71|37.71|37.49|37.49|0
1630344900000|2021-08-30 17:35:00|37.52|37.52|37.67|37.67|37.67|37.67|37.45|37.45|0
1630345200000|2021-08-30 17:40:00|37.65|37.65|37.53|37.53|37.71|37.71|37.53|37.53|0
1630345500000|2021-08-30 17:45:00|37.55|37.55|37.6|37.6|37.6|37.6|37.48|37.48|0
1630345800000|2021-08-30 17:50:00|37.61|37.61|37.66|37.66|37.67|37.67|37.58|37.58|0
1630346100000|2021-08-30 17:55:00|37.63|37.63|37.72|37.72|37.72|37.72|37.62|37.62|0
1630346400000|2021-08-30 18:00:00|37.71|37.71|37.69|37.69|37.73|37.73|37.66|37.66|0
1630346700000|2021-08-30 18:05:00|37.72|37.72|37.8|37.8|37.8|37.8|37.7|37.7|0
1630347000000|2021-08-30 18:10:00|37.79|37.79|37.71|37.71|37.79|37.79|37.63|37.63|0
1630347300000|2021-08-30 18:15:00|37.72|37.72|37.78|37.78|37.84|37.84|37.67|37.67|0
1630347600000|2021-08-30 18:20:00|37.81|37.81|37.74|37.74|37.82|37.82|37.66|37.66|0
1630347900000|2021-08-30 18:25:00|37.75|37.75|37.74|37.74|37.78|37.78|37.71|37.71|0
1630348200000|2021-08-30 18:30:00|37.77|37.77|37.57|37.57|37.78|37.78|37.51|37.51|0
1630348500000|2021-08-30 18:35:00|37.58|37.58|37.57|37.57|37.68|37.68|37.44|37.44|0
1630348800000|2021-08-30 18:40:00|37.6|37.6|37.58|37.58|37.65|37.65|37.56|37.56|0
1630349100000|2021-08-30 18:45:00|37.56|37.56|37.65|37.65|37.65|37.65|37.52|37.52|0
1630349400000|2021-08-30 18:50:00|37.63|37.63|37.71|37.71|37.71|37.71|37.61|37.61|0
1630349700000|2021-08-30 18:55:00|37.7|37.7|37.69|37.69|37.72|37.72|37.64|37.64|0
1630350000000|2021-08-30 19:00:00|37.68|37.68|37.69|37.69|37.73|37.73|37.65|37.65|0
1630350300000|2021-08-30 19:05:00|37.7|37.7|37.69|37.69|37.73|37.73|37.66|37.66|0
1630350600000|2021-08-30 19:10:00|37.7|37.7|37.47|37.47|37.72|37.72|37.44|37.44|0
1630350900000|2021-08-30 19:15:00|37.46|37.46|36.94|36.94|37.54|37.54|36.83|36.83|0
1630351200000|2021-08-30 19:20:00|37.03|37.03|36.47|36.47|37.06|37.06|36.46|36.46|0
1630351500000|2021-08-30 19:25:00|36.44|36.44|35.88|35.88|36.44|36.44|35.85|35.85|0
1630351800000|2021-08-30 19:30:00|36.04|36.04|35.93|35.93|36.23|36.23|35.83|35.83|0
1630352100000|2021-08-30 19:35:00|35.97|35.97|36.29|36.29|36.29|36.29|35.61|35.61|0
1630352400000|2021-08-30 19:40:00|36.26|36.26|36.02|36.02|36.26|36.26|35.94|35.94|0
1630352700000|2021-08-30 19:45:00|36.03|36.03|36.27|36.27|36.27|36.27|36|36|0
1630353000000|2021-08-30 19:50:00|36.25|36.25|36.58|36.58|36.62|36.62|36.25|36.25|0
1630353300000|2021-08-30 19:55:00|36.6|36.6|36.44|36.44|36.66|36.66|36.36|36.36|0
1630353600000|2021-08-30 20:00:00|36.47|36.47|36.47|36.47|36.47|36.47|36.47|36.47|0
1630416600000|2021-08-31 13:30:00|35.12|35.12|35.43|35.43|35.52|35.52|34.69|34.69|0
1630416900000|2021-08-31 13:35:00|35.47|35.47|36.55|36.55|36.55|36.55|35.46|35.46|0
1630417200000|2021-08-31 13:40:00|36.6|36.6|36.2|36.2|37|37|36.2|36.2|0
1630417500000|2021-08-31 13:45:00|36.04|36.04|36.17|36.17|36.48|36.48|36.04|36.04|0
1630417800000|2021-08-31 13:50:00|36.09|36.09|35.82|35.82|36.23|36.23|35.81|35.81|0
1630418100000|2021-08-31 13:55:00|35.79|35.79|36.02|36.02|36.18|36.18|35.63|35.63|0
1630418400000|2021-08-31 14:00:00|35.99|35.99|36.01|36.01|36.18|36.18|35.87|35.87|0
1630418700000|2021-08-31 14:05:00|35.98|35.98|35.77|35.77|36.09|36.09|35.64|35.64|0
1630419000000|2021-08-31 14:10:00|35.75|35.75|35.63|35.63|35.82|35.82|35.6|35.6|0
1630419300000|2021-08-31 14:15:00|35.57|35.57|36.02|36.02|36.02|36.02|35.57|35.57|0
1630419600000|2021-08-31 14:20:00|35.98|35.98|36.2|36.2|36.32|36.32|35.93|35.93|0
1630419900000|2021-08-31 14:25:00|36.18|36.18|36.1|36.1|36.26|36.26|36.01|36.01|0
1630420200000|2021-08-31 14:30:00|36.14|36.14|36.03|36.03|36.18|36.18|35.93|35.93|0
1630420500000|2021-08-31 14:35:00|35.98|35.98|35.92|35.92|36.03|36.03|35.84|35.84|0
1630420800000|2021-08-31 14:40:00|35.93|35.93|36.02|36.02|36.22|36.22|35.93|35.93|0
1630421100000|2021-08-31 14:45:00|35.99|35.99|36.3|36.3|36.31|36.31|35.99|35.99|0
1630421400000|2021-08-31 14:50:00|36.28|36.28|36.38|36.38|36.6|36.6|36.19|36.19|0
1630421700000|2021-08-31 14:55:00|36.34|36.34|36.54|36.54|36.6|36.6|36.34|36.34|0
1630422000000|2021-08-31 15:00:00|36.5|36.5|36.69|36.69|36.73|36.73|36.46|36.46|0
1630422300000|2021-08-31 15:05:00|36.71|36.71|37|37|37.1|37.1|36.68|36.68|0
1630422600000|2021-08-31 15:10:00|37.04|37.04|36.7|36.7|37.09|37.09|36.7|36.7|0
1630422900000|2021-08-31 15:15:00|36.73|36.73|36.64|36.64|36.8|36.8|36.61|36.61|0
1630423200000|2021-08-31 15:20:00|36.62|36.62|36.69|36.69|36.76|36.76|36.61|36.61|0
1630423500000|2021-08-31 15:25:00|36.68|36.68|36.61|36.61|36.68|36.68|36.46|36.46|0
1630423800000|2021-08-31 15:30:00|36.59|36.59|36.52|36.52|36.64|36.64|36.44|36.44|0
1630424100000|2021-08-31 15:35:00|36.49|36.49|36.45|36.45|36.67|36.67|36.44|36.44|0
1630424400000|2021-08-31 15:40:00|36.46|36.46|36.72|36.72|36.84|36.84|36.45|36.45|0
1630424700000|2021-08-31 15:45:00|36.74|36.74|36.75|36.75|36.75|36.75|36.6|36.6|0
1630425000000|2021-08-31 15:50:00|36.74|36.74|36.8|36.8|36.85|36.85|36.6|36.6|0
1630425300000|2021-08-31 15:55:00|36.79|36.79|36.78|36.78|36.84|36.84|36.71|36.71|0
1630425600000|2021-08-31 16:00:00|36.72|36.72|36.53|36.53|36.72|36.72|36.53|36.53|0
1630425900000|2021-08-31 16:05:00|36.54|36.54|36.74|36.74|36.76|36.76|36.54|36.54|0
1630426200000|2021-08-31 16:10:00|36.73|36.73|36.69|36.69|36.73|36.73|36.59|36.59|0
1630426500000|2021-08-31 16:15:00|36.67|36.67|36.65|36.65|36.72|36.72|36.58|36.58|0
1630426800000|2021-08-31 16:20:00|36.68|36.68|36.62|36.62|36.68|36.68|36.59|36.59|0
1630427100000|2021-08-31 16:25:00|36.61|36.61|36.79|36.79|36.81|36.81|36.56|36.56|0
1630427400000|2021-08-31 16:30:00|36.81|36.81|36.9|36.9|36.94|36.94|36.79|36.79|0
1630427700000|2021-08-31 16:35:00|36.92|36.92|36.8|36.8|36.92|36.92|36.76|36.76|0
1630428000000|2021-08-31 16:40:00|36.77|36.77|36.79|36.79|36.81|36.81|36.67|36.67|0
1630428300000|2021-08-31 16:45:00|36.77|36.77|36.79|36.79|36.82|36.82|36.73|36.73|0
1630428600000|2021-08-31 16:50:00|36.81|36.81|36.79|36.79|36.9|36.9|36.74|36.74|0
1630428900000|2021-08-31 16:55:00|36.81|36.81|36.85|36.85|36.9|36.9|36.8|36.8|0
1630429200000|2021-08-31 17:00:00|36.79|36.79|36.69|36.69|36.85|36.85|36.69|36.69|0
1630429500000|2021-08-31 17:05:00|36.72|36.72|36.74|36.74|36.74|36.74|36.65|36.65|0
1630429800000|2021-08-31 17:10:00|36.73|36.73|36.6|36.6|36.73|36.73|36.57|36.57|0
1630430100000|2021-08-31 17:15:00|36.59|36.59|36.62|36.62|36.66|36.66|36.57|36.57|0
1630430400000|2021-08-31 17:20:00|36.65|36.65|36.67|36.67|36.69|36.69|36.56|36.56|0
1630430700000|2021-08-31 17:25:00|36.69|36.69|36.7|36.7|36.81|36.81|36.64|36.64|0
1630431000000|2021-08-31 17:30:00|36.75|36.75|36.64|36.64|36.75|36.75|36.54|36.54|0
1630431300000|2021-08-31 17:35:00|36.68|36.68|36.67|36.67|36.73|36.73|36.58|36.58|0
1630431600000|2021-08-31 17:40:00|36.7|36.7|36.69|36.69|36.73|36.73|36.64|36.64|0
1630431900000|2021-08-31 17:45:00|36.72|36.72|36.72|36.72|36.8|36.8|36.72|36.72|0
1630432200000|2021-08-31 17:50:00|36.79|36.79|36.86|36.86|36.87|36.87|36.72|36.72|0
1630432500000|2021-08-31 17:55:00|36.87|36.87|36.75|36.75|36.87|36.87|36.74|36.74|0
1630432800000|2021-08-31 18:00:00|36.74|36.74|36.73|36.73|36.81|36.81|36.62|36.62|0
1630433100000|2021-08-31 18:05:00|36.71|36.71|36.69|36.69|36.73|36.73|36.64|36.64|0
1630433400000|2021-08-31 18:10:00|36.7|36.7|36.93|36.93|37.05|37.05|36.7|36.7|0
1630433700000|2021-08-31 18:15:00|36.97|36.97|36.94|36.94|37.05|37.05|36.9|36.9|0
1630434000000|2021-08-31 18:20:00|36.95|36.95|37.02|37.02|37.06|37.06|36.95|36.95|0
1630434300000|2021-08-31 18:25:00|37.04|37.04|36.92|36.92|37.06|37.06|36.88|36.88|0
1630434600000|2021-08-31 18:30:00|36.94|36.94|37.03|37.03|37.05|37.05|36.9|36.9|0
1630434900000|2021-08-31 18:35:00|37.02|37.02|37|37|37.04|37.04|36.96|36.96|0
1630435200000|2021-08-31 18:40:00|36.98|36.98|37.1|37.1|37.15|37.15|36.98|36.98|0
1630435500000|2021-08-31 18:45:00|37.11|37.11|37.04|37.04|37.19|37.19|37.03|37.03|0
1630435800000|2021-08-31 18:50:00|37.02|37.02|36.82|36.82|37.1|37.1|36.81|36.81|0
1630436100000|2021-08-31 18:55:00|36.89|36.89|36.71|36.71|36.98|36.98|36.69|36.69|0
1630436400000|2021-08-31 19:00:00|36.75|36.75|36.8|36.8|36.88|36.88|36.7|36.7|0
1630436700000|2021-08-31 19:05:00|36.84|36.84|36.68|36.68|36.84|36.84|36.63|36.63|0
1630437000000|2021-08-31 19:10:00|36.71|36.71|36.64|36.64|36.71|36.71|36.54|36.54|0
1630437300000|2021-08-31 19:15:00|36.58|36.58|36.61|36.61|36.73|36.73|36.54|36.54|0
1630437600000|2021-08-31 19:20:00|36.64|36.64|36.67|36.67|36.69|36.69|36.57|36.57|0
1630437900000|2021-08-31 19:25:00|36.7|36.7|36.52|36.52|36.7|36.7|36.47|36.47|0
1630438200000|2021-08-31 19:30:00|36.56|36.56|36.57|36.57|36.65|36.65|36.54|36.54|0
1630438500000|2021-08-31 19:35:00|36.6|36.6|36.61|36.61|36.65|36.65|36.57|36.57|0
1630438800000|2021-08-31 19:40:00|36.59|36.59|36.6|36.6|36.62|36.62|36.56|36.56|0
1630439100000|2021-08-31 19:45:00|36.59|36.59|36.48|36.48|36.6|36.6|36.45|36.45|0
1630439400000|2021-08-31 19:50:00|36.54|36.54|37.04|37.04|37.06|37.06|36.49|36.49|0
1630439700000|2021-08-31 19:55:00|37.09|37.09|37.02|37.02|37.11|37.11|36.89|36.89|0
1630440000000|2021-08-31 20:00:00|37.03|37.03|37.04|37.04|37.04|37.04|37.03|37.03|0
1630503000000|2021-09-01 13:30:00|36.58|36.58|37.19|37.19|37.19|37.19|36.57|36.57|0
1630503300000|2021-09-01 13:35:00|37.28|37.28|37.19|37.19|37.76|37.76|37.19|37.19|0
1630503600000|2021-09-01 13:40:00|37.18|37.18|36.87|36.87|37.18|37.18|36.74|36.74|0
1630503900000|2021-09-01 13:45:00|36.9|36.9|37.35|37.35|37.35|37.35|36.9|36.9|0
1630504200000|2021-09-01 13:50:00|37.36|37.36|36.97|36.97|37.45|37.45|36.72|36.72|0
1630504500000|2021-09-01 13:55:00|36.98|36.98|36.97|36.97|37.06|37.06|36.85|36.85|0
1630504800000|2021-09-01 14:00:00|36.98|36.98|36.88|36.88|37.06|37.06|36.86|36.86|0
1630505100000|2021-09-01 14:05:00|36.96|36.96|36.99|36.99|37.01|37.01|36.85|36.85|0
1630505400000|2021-09-01 14:10:00|36.96|36.96|36.86|36.86|36.98|36.98|36.77|36.77|0
1630505700000|2021-09-01 14:15:00|36.85|36.85|36.85|36.85|36.9|36.9|36.79|36.79|0
1630506000000|2021-09-01 14:20:00|36.81|36.81|37.02|37.02|37.05|37.05|36.81|36.81|0
1630506300000|2021-09-01 14:25:00|37|37|37.11|37.11|37.22|37.22|36.98|36.98|0
1630506600000|2021-09-01 14:30:00|37.15|37.15|37.02|37.02|37.22|37.22|37.02|37.02|0
1630506900000|2021-09-01 14:35:00|37.01|37.01|37.05|37.05|37.11|37.11|36.94|36.94|0
1630507200000|2021-09-01 14:40:00|37.04|37.04|37.01|37.01|37.15|37.15|36.96|36.96|0
1630507500000|2021-09-01 14:45:00|36.98|36.98|37.01|37.01|37.01|37.01|36.89|36.89|0
1630507800000|2021-09-01 14:50:00|37|37|37.03|37.03|37.08|37.08|36.95|36.95|0
1630508100000|2021-09-01 14:55:00|37.05|37.05|36.98|36.98|37.06|37.06|36.93|36.93|0
1630508400000|2021-09-01 15:00:00|37|37|37.04|37.04|37.09|37.09|36.98|36.98|0
1630508700000|2021-09-01 15:05:00|37.07|37.07|37.04|37.04|37.09|37.09|37|37|0
1630509000000|2021-09-01 15:10:00|37.06|37.06|37.35|37.35|37.35|37.35|37.03|37.03|0
1630509300000|2021-09-01 15:15:00|37.3|37.3|37.34|37.34|37.41|37.41|37.26|37.26|0
1630509600000|2021-09-01 15:20:00|37.32|37.32|37.31|37.31|37.38|37.38|37.25|37.25|0
1630509900000|2021-09-01 15:25:00|37.35|37.35|37.33|37.33|37.4|37.4|37.26|37.26|0
1630510200000|2021-09-01 15:30:00|37.31|37.31|37.28|37.28|37.34|37.34|37.19|37.19|0
1630510500000|2021-09-01 15:35:00|37.34|37.34|37.59|37.59|37.67|37.67|37.34|37.34|0
1630510800000|2021-09-01 15:40:00|37.57|37.57|37.53|37.53|37.6|37.6|37.45|37.45|0
1630511100000|2021-09-01 15:45:00|37.51|37.51|37.4|37.4|37.55|37.55|37.38|37.38|0
1630511400000|2021-09-01 15:50:00|37.36|37.36|37.48|37.48|37.56|37.56|37.36|37.36|0
1630511700000|2021-09-01 15:55:00|37.47|37.47|37.53|37.53|37.53|37.53|37.41|37.41|0
1630512000000|2021-09-01 16:00:00|37.54|37.54|37.72|37.72|37.81|37.81|37.5|37.5|0
1630512300000|2021-09-01 16:05:00|37.66|37.66|37.81|37.81|37.93|37.93|37.66|37.66|0
1630512600000|2021-09-01 16:10:00|37.88|37.88|38.37|38.37|38.37|38.37|37.8|37.8|0
1630512900000|2021-09-01 16:15:00|38.4|38.4|38.06|38.06|38.58|38.58|38.06|38.06|0
1630513200000|2021-09-01 16:20:00|38.02|38.02|38.36|38.36|38.43|38.43|38.02|38.02|0
1630513500000|2021-09-01 16:25:00|38.39|38.39|38.41|38.41|38.42|38.42|38.19|38.19|0
1630513800000|2021-09-01 16:30:00|38.38|38.38|37.91|37.91|38.44|38.44|37.91|37.91|0
1630514100000|2021-09-01 16:35:00|37.97|37.97|38.11|38.11|38.18|38.18|37.82|37.82|0
1630514400000|2021-09-01 16:40:00|38.09|38.09|38.05|38.05|38.11|38.11|37.89|37.89|0
1630514700000|2021-09-01 16:45:00|38.02|38.02|37.89|37.89|38.06|38.06|37.86|37.86|0
1630515000000|2021-09-01 16:50:00|37.86|37.86|37.52|37.52|37.93|37.93|37.52|37.52|0
1630515300000|2021-09-01 16:55:00|37.6|37.6|37.59|37.59|37.68|37.68|37.49|37.49|0
1630515600000|2021-09-01 17:00:00|37.61|37.61|37.81|37.81|37.92|37.92|37.59|37.59|0
1630515900000|2021-09-01 17:05:00|37.8|37.8|37.54|37.54|37.81|37.81|37.54|37.54|0
1630516200000|2021-09-01 17:10:00|37.58|37.58|37.66|37.66|37.77|37.77|37.54|37.54|0
1630516500000|2021-09-01 17:15:00|37.62|37.62|37.77|37.77|37.87|37.87|37.61|37.61|0
1630516800000|2021-09-01 17:20:00|37.82|37.82|37.87|37.87|37.96|37.96|37.81|37.81|0
1630517100000|2021-09-01 17:25:00|37.88|37.88|37.97|37.97|37.97|37.97|37.86|37.86|0
1630517400000|2021-09-01 17:30:00|37.96|37.96|37.73|37.73|38.06|38.06|37.71|37.71|0
1630517700000|2021-09-01 17:35:00|37.77|37.77|37.97|37.97|37.98|37.98|37.73|37.73|0
1630518000000|2021-09-01 17:40:00|38|38|38.97|38.97|39.34|39.34|37.78|37.78|0
1630518300000|2021-09-01 17:45:00|39.03|39.03|38.47|38.47|39.24|39.24|38.34|38.34|0
1630518600000|2021-09-01 17:50:00|38.45|38.45|38.27|38.27|38.45|38.45|38.19|38.19|0
1630518900000|2021-09-01 17:55:00|38.25|38.25|38.26|38.26|38.57|38.57|38.23|38.23|0
1630519200000|2021-09-01 18:00:00|38.12|38.12|38.39|38.39|38.42|38.42|38.12|38.12|0
1630519500000|2021-09-01 18:05:00|38.36|38.36|37.94|37.94|38.38|38.38|37.9|37.9|0
1630519800000|2021-09-01 18:10:00|37.79|37.79|37.65|37.65|37.91|37.91|37.53|37.53|0
1630520100000|2021-09-01 18:15:00|37.62|37.62|37.75|37.75|37.86|37.86|37.62|37.62|0
1630520400000|2021-09-01 18:20:00|37.76|37.76|37.58|37.58|37.77|37.77|37.44|37.44|0
1630520700000|2021-09-01 18:25:00|37.56|37.56|37.56|37.56|37.64|37.64|37.47|37.47|0
1630521000000|2021-09-01 18:30:00|37.59|37.59|37.66|37.66|37.72|37.72|37.5|37.5|0
1630521300000|2021-09-01 18:35:00|37.67|37.67|37.54|37.54|37.68|37.68|37.52|37.52|0
1630521600000|2021-09-01 18:40:00|37.53|37.53|37.64|37.64|37.64|37.64|37.36|37.36|0
1630521900000|2021-09-01 18:45:00|37.63|37.63|37.66|37.66|37.69|37.69|37.62|37.62|0
1630522200000|2021-09-01 18:50:00|37.68|37.68|37.76|37.76|37.81|37.81|37.66|37.66|0
1630522500000|2021-09-01 18:55:00|37.74|37.74|37.77|37.77|37.81|37.81|37.72|37.72|0
1630522800000|2021-09-01 19:00:00|37.71|37.71|37.7|37.7|37.76|37.76|37.6|37.6|0
1630523100000|2021-09-01 19:05:00|37.76|37.76|37.63|37.63|37.86|37.86|37.63|37.63|0
1630523400000|2021-09-01 19:10:00|37.65|37.65|37.65|37.65|37.73|37.73|37.61|37.61|0
1630523700000|2021-09-01 19:15:00|37.72|37.72|37.77|37.77|37.86|37.86|37.67|37.67|0
1630524000000|2021-09-01 19:20:00|37.75|37.75|37.81|37.81|37.93|37.93|37.74|37.74|0
1630524300000|2021-09-01 19:25:00|37.84|37.84|37.7|37.7|37.84|37.84|37.57|37.57|0
1630524600000|2021-09-01 19:30:00|37.71|37.71|37.54|37.54|37.71|37.71|37.52|37.52|0
1630524900000|2021-09-01 19:35:00|37.56|37.56|37.38|37.38|37.58|37.58|37.35|37.35|0
1630525200000|2021-09-01 19:40:00|37.39|37.39|37.31|37.31|37.5|37.5|37.28|37.28|0
1630525500000|2021-09-01 19:45:00|37.3|37.3|37.22|37.22|37.43|37.43|37.21|37.21|0
1630525800000|2021-09-01 19:50:00|37.24|37.24|37.2|37.2|37.3|37.3|37.2|37.2|0
1630526100000|2021-09-01 19:55:00|37.25|37.25|37.22|37.22|37.37|37.37|37.2|37.2|0
1630526400000|2021-09-01 20:00:00|37.19|37.19|37.25|37.25|37.25|37.25|37.19|37.19|0
1630589400000|2021-09-02 13:30:00|37.77|37.77|37.91|37.91|38.27|38.27|37.47|37.47|0
1630589700000|2021-09-02 13:35:00|37.89|37.89|37.77|37.77|37.95|37.95|37.44|37.44|0
1630590000000|2021-09-02 13:40:00|37.81|37.81|37.73|37.73|37.97|37.97|37.66|37.66|0
1630590300000|2021-09-02 13:45:00|37.76|37.76|37.58|37.58|37.89|37.89|37.41|37.41|0
1630590600000|2021-09-02 13:50:00|37.53|37.53|37.86|37.86|37.86|37.86|37.47|37.47|0
1630590900000|2021-09-02 13:55:00|37.9|37.9|37.65|37.65|38.01|38.01|37.65|37.65|0
1630591200000|2021-09-02 14:00:00|37.7|37.7|37.72|37.72|37.9|37.9|37.67|37.67|0
1630591500000|2021-09-02 14:05:00|37.77|37.77|37.7|37.7|37.9|37.9|37.7|37.7|0
1630591800000|2021-09-02 14:10:00|37.71|37.71|37.86|37.86|37.86|37.86|37.71|37.71|0
1630592100000|2021-09-02 14:15:00|37.89|37.89|37.66|37.66|37.89|37.89|37.56|37.56|0
1630592400000|2021-09-02 14:20:00|37.61|37.61|37.67|37.67|37.67|37.67|37.41|37.41|0
1630592700000|2021-09-02 14:25:00|37.64|37.64|37.51|37.51|37.71|37.71|37.44|37.44|0
1630593000000|2021-09-02 14:30:00|37.49|37.49|37.66|37.66|37.66|37.66|37.44|37.44|0
1630593300000|2021-09-02 14:35:00|37.64|37.64|37.56|37.56|37.73|37.73|37.44|37.44|0
1630593600000|2021-09-02 14:40:00|37.54|37.54|37.57|37.57|37.61|37.61|37.51|37.51|0
1630593900000|2021-09-02 14:45:00|37.61|37.61|37.68|37.68|37.72|37.72|37.53|37.53|0
1630594200000|2021-09-02 14:50:00|37.73|37.73|37.59|37.59|37.76|37.76|37.59|37.59|0
1630594500000|2021-09-02 14:55:00|37.58|37.58|37.47|37.47|37.71|37.71|37.44|37.44|0
1630594800000|2021-09-02 15:00:00|37.5|37.5|37.64|37.64|37.73|37.73|37.5|37.5|0
1630595100000|2021-09-02 15:05:00|37.63|37.63|37.62|37.62|37.67|37.67|37.52|37.52|0
1630595400000|2021-09-02 15:10:00|37.6|37.6|37.66|37.66|37.71|37.71|37.57|37.57|0
1630595700000|2021-09-02 15:15:00|37.65|37.65|37.56|37.56|37.71|37.71|37.46|37.46|0
1630596000000|2021-09-02 15:20:00|37.57|37.57|37.64|37.64|37.67|37.67|37.5|37.5|0
1630596300000|2021-09-02 15:25:00|37.61|37.61|37.6|37.6|37.67|37.67|37.55|37.55|0
1630596600000|2021-09-02 15:30:00|37.56|37.56|37.53|37.53|37.6|37.6|37.46|37.46|0
1630596900000|2021-09-02 15:35:00|37.54|37.54|37.5|37.5|37.59|37.59|37.45|37.45|0
1630597200000|2021-09-02 15:40:00|37.51|37.51|37.6|37.6|37.6|37.6|37.48|37.48|0
1630597500000|2021-09-02 15:45:00|37.58|37.58|37.56|37.56|37.6|37.6|37.49|37.49|0
1630597800000|2021-09-02 15:50:00|37.53|37.53|37.56|37.56|37.63|37.63|37.52|37.52|0
1630598100000|2021-09-02 15:55:00|37.58|37.58|37.65|37.65|37.68|37.68|37.57|37.57|0
1630598400000|2021-09-02 16:00:00|37.66|37.66|37.69|37.69|37.75|37.75|37.63|37.63|0
1630598700000|2021-09-02 16:05:00|37.66|37.66|37.65|37.65|37.68|37.68|37.52|37.52|0
1630599000000|2021-09-02 16:10:00|37.62|37.62|37.61|37.61|37.75|37.75|37.61|37.61|0
1630599300000|2021-09-02 16:15:00|37.62|37.62|37.64|37.64|37.72|37.72|37.62|37.62|0
1630599600000|2021-09-02 16:20:00|37.61|37.61|37.82|37.82|37.89|37.89|37.61|37.61|0
1630599900000|2021-09-02 16:25:00|37.83|37.83|37.82|37.82|37.92|37.92|37.79|37.79|0
1630600200000|2021-09-02 16:30:00|37.85|37.85|37.66|37.66|37.85|37.85|37.64|37.64|0
1630600500000|2021-09-02 16:35:00|37.68|37.68|37.57|37.57|37.73|37.73|37.56|37.56|0
1630600800000|2021-09-02 16:40:00|37.58|37.58|37.5|37.5|37.62|37.62|37.46|37.46|0
1630601100000|2021-09-02 16:45:00|37.51|37.51|37.56|37.56|37.63|37.63|37.48|37.48|0
1630601400000|2021-09-02 16:50:00|37.53|37.53|37.61|37.61|37.66|37.66|37.49|37.49|0
1630601700000|2021-09-02 16:55:00|37.62|37.62|37.64|37.64|37.68|37.68|37.55|37.55|0
1630602000000|2021-09-02 17:00:00|37.67|37.67|37.61|37.61|37.67|37.67|37.59|37.59|0
1630602300000|2021-09-02 17:05:00|37.6|37.6|37.45|37.45|37.62|37.62|37.45|37.45|0
1630602600000|2021-09-02 17:10:00|37.47|37.47|37.48|37.48|37.58|37.58|37.47|37.47|0
1630602900000|2021-09-02 17:15:00|37.53|37.53|37.55|37.55|37.6|37.6|37.51|37.51|0
1630603200000|2021-09-02 17:20:00|37.54|37.54|37.46|37.46|37.59|37.59|37.41|37.41|0
1630603500000|2021-09-02 17:25:00|37.45|37.45|37.32|37.32|37.48|37.48|37.25|37.25|0
1630603800000|2021-09-02 17:30:00|37.29|37.29|37.4|37.4|37.44|37.44|37.29|37.29|0
1630604100000|2021-09-02 17:35:00|37.38|37.38|37.41|37.41|37.47|37.47|37.37|37.37|0
1630604400000|2021-09-02 17:40:00|37.4|37.4|37.31|37.31|37.42|37.42|37.31|37.31|0
1630604700000|2021-09-02 17:45:00|37.33|37.33|37.35|37.35|37.39|37.39|37.32|37.32|0
1630605000000|2021-09-02 17:50:00|37.34|37.34|37.23|37.23|37.37|37.37|37.2|37.2|0
1630605300000|2021-09-02 17:55:00|37.22|37.22|37.24|37.24|37.36|37.36|37.21|37.21|0
1630605600000|2021-09-02 18:00:00|37.22|37.22|37.28|37.28|37.35|37.35|37.21|37.21|0
1630605900000|2021-09-02 18:05:00|37.24|37.24|37.13|37.13|37.24|37.24|37.02|37.02|0
1630606200000|2021-09-02 18:10:00|37.11|37.11|37.03|37.03|37.14|37.14|36.94|36.94|0
1630606500000|2021-09-02 18:15:00|36.99|36.99|37.13|37.13|37.15|37.15|36.99|36.99|0
1630606800000|2021-09-02 18:20:00|37.15|37.15|37|37|37.17|37.17|37|37|0
1630607100000|2021-09-02 18:25:00|37.03|37.03|37.15|37.15|37.15|37.15|37.02|37.02|0
1630607400000|2021-09-02 18:30:00|37.13|37.13|37.26|37.26|37.27|37.27|37.12|37.12|0
1630607700000|2021-09-02 18:35:00|37.3|37.3|37.16|37.16|37.31|37.31|37.1|37.1|0
1630608000000|2021-09-02 18:40:00|37.1|37.1|37.12|37.12|37.16|37.16|37.08|37.08|0
1630608300000|2021-09-02 18:45:00|37.15|37.15|37.16|37.16|37.17|37.17|37.08|37.08|0
1630608600000|2021-09-02 18:50:00|37.13|37.13|37.28|37.28|37.34|37.34|37.11|37.11|0
1630608900000|2021-09-02 18:55:00|37.23|37.23|37.25|37.25|37.27|37.27|37.2|37.2|0
1630609200000|2021-09-02 19:00:00|37.21|37.21|37.15|37.15|37.21|37.21|37.15|37.15|0
1630609500000|2021-09-02 19:05:00|37.14|37.14|37.2|37.2|37.25|37.25|37.11|37.11|0
1630609800000|2021-09-02 19:10:00|37.22|37.22|37.22|37.22|37.26|37.26|37.19|37.19|0
1630610100000|2021-09-02 19:15:00|37.23|37.23|37.32|37.32|37.39|37.39|37.23|37.23|0
1630610400000|2021-09-02 19:20:00|37.31|37.31|37.26|37.26|37.31|37.31|37.19|37.19|0
1630610700000|2021-09-02 19:25:00|37.27|37.27|37.15|37.15|37.31|37.31|37.11|37.11|0
1630611000000|2021-09-02 19:30:00|37.17|37.17|37.17|37.17|37.19|37.19|37.1|37.1|0
1630611300000|2021-09-02 19:35:00|37.18|37.18|37.15|37.15|37.2|37.2|37.12|37.12|0
1630611600000|2021-09-02 19:40:00|37.14|37.14|37.2|37.2|37.27|37.27|37.14|37.14|0
1630611900000|2021-09-02 19:45:00|37.19|37.19|37.16|37.16|37.2|37.2|37.1|37.1|0
1630612200000|2021-09-02 19:50:00|37.15|37.15|37.24|37.24|37.25|37.25|37.13|37.13|0
1630612500000|2021-09-02 19:55:00|37.23|37.23|37.26|37.26|37.26|37.26|37.1|37.1|0
1630612800000|2021-09-02 20:00:00|37.18|37.18|37.18|37.18|37.18|37.18|37.18|37.18|0
1630675800000|2021-09-03 13:30:00|37.35|37.35|37.14|37.14|37.51|37.51|37.02|37.02|0
1630676100000|2021-09-03 13:35:00|37.15|37.15|37.25|37.25|37.35|37.35|37.05|37.05|0
1630676400000|2021-09-03 13:40:00|37.18|37.18|37.26|37.26|37.35|37.35|37.14|37.14|0
1630676700000|2021-09-03 13:45:00|37.18|37.18|37.4|37.4|37.49|37.49|37.18|37.18|0
1630677000000|2021-09-03 13:50:00|37.41|37.41|37.24|37.24|37.41|37.41|37.14|37.14|0
1630677300000|2021-09-03 13:55:00|37.3|37.3|37.2|37.2|37.43|37.43|37.15|37.15|0
1630677600000|2021-09-03 14:00:00|37.25|37.25|37|37|37.36|37.36|37|37|0
1630677900000|2021-09-03 14:05:00|37.05|37.05|37.05|37.05|37.19|37.19|37|37|0
1630678200000|2021-09-03 14:10:00|37.09|37.09|37.02|37.02|37.2|37.2|37|37|0
1630678500000|2021-09-03 14:15:00|37|37|37.04|37.04|37.12|37.12|36.9|36.9|0
1630678800000|2021-09-03 14:20:00|37.07|37.07|36.88|36.88|37.14|37.14|36.88|36.88|0
1630679100000|2021-09-03 14:25:00|36.95|36.95|36.94|36.94|36.99|36.99|36.89|36.89|0
1630679400000|2021-09-03 14:30:00|36.93|36.93|36.94|36.94|37.01|37.01|36.86|36.86|0
1630679700000|2021-09-03 14:35:00|36.93|36.93|36.74|36.74|36.95|36.95|36.7|36.7|0
1630680000000|2021-09-03 14:40:00|36.67|36.67|36.75|36.75|36.88|36.88|36.62|36.62|0
1630680300000|2021-09-03 14:45:00|36.76|36.76|36.79|36.79|36.82|36.82|36.65|36.65|0
1630680600000|2021-09-03 14:50:00|36.82|36.82|36.73|36.73|36.87|36.87|36.73|36.73|0
1630680900000|2021-09-03 14:55:00|36.75|36.75|36.75|36.75|36.85|36.85|36.74|36.74|0
1630681200000|2021-09-03 15:00:00|36.77|36.77|36.81|36.81|36.85|36.85|36.73|36.73|0
1630681500000|2021-09-03 15:05:00|36.85|36.85|36.78|36.78|36.86|36.86|36.69|36.69|0
1630681800000|2021-09-03 15:10:00|36.77|36.77|36.57|36.57|36.91|36.91|36.57|36.57|0
1630682100000|2021-09-03 15:15:00|36.6|36.6|36.61|36.61|36.74|36.74|36.55|36.55|0
1630682400000|2021-09-03 15:20:00|36.6|36.6|36.48|36.48|36.64|36.64|36.45|36.45|0
1630682700000|2021-09-03 15:25:00|36.49|36.49|36.49|36.49|36.5|36.5|36.39|36.39|0
1630683000000|2021-09-03 15:30:00|36.46|36.46|36.48|36.48|36.54|36.54|36.44|36.44|0
1630683300000|2021-09-03 15:35:00|36.46|36.46|36.53|36.53|36.58|36.58|36.44|36.44|0
1630683600000|2021-09-03 15:40:00|36.54|36.54|36.63|36.63|36.68|36.68|36.54|36.54|0
1630683900000|2021-09-03 15:45:00|36.66|36.66|36.54|36.54|36.66|36.66|36.53|36.53|0
1630684200000|2021-09-03 15:50:00|36.52|36.52|36.54|36.54|36.63|36.63|36.46|36.46|0
1630684500000|2021-09-03 15:55:00|36.52|36.52|36.23|36.23|36.59|36.59|36.23|36.23|0
1630684800000|2021-09-03 16:00:00|36.24|36.24|36.29|36.29|36.35|36.35|36.17|36.17|0
1630685100000|2021-09-03 16:05:00|36.28|36.28|36.13|36.13|36.38|36.38|36.13|36.13|0
1630685400000|2021-09-03 16:10:00|36.14|36.14|36.08|36.08|36.18|36.18|36.08|36.08|0
1630685700000|2021-09-03 16:15:00|36.06|36.06|36.29|36.29|36.29|36.29|36.06|36.06|0
1630686000000|2021-09-03 16:20:00|36.28|36.28|36.19|36.19|36.28|36.28|36.17|36.17|0
1630686300000|2021-09-03 16:25:00|36.2|36.2|36.23|36.23|36.31|36.31|36.18|36.18|0
1630686600000|2021-09-03 16:30:00|36.24|36.24|36.33|36.33|36.39|36.39|36.22|36.22|0
1630686900000|2021-09-03 16:35:00|36.34|36.34|36.49|36.49|36.52|36.52|36.34|36.34|0
1630687200000|2021-09-03 16:40:00|36.45|36.45|36.4|36.4|36.49|36.49|36.28|36.28|0
1630687500000|2021-09-03 16:45:00|36.39|36.39|36.41|36.41|36.43|36.43|36.23|36.23|0
1630687800000|2021-09-03 16:50:00|36.44|36.44|36.4|36.4|36.52|36.52|36.37|36.37|0
1630688100000|2021-09-03 16:55:00|36.45|36.45|36.34|36.34|36.51|36.51|36.34|36.34|0
1630688400000|2021-09-03 17:00:00|36.32|36.32|36.39|36.39|36.39|36.39|36.29|36.29|0
1630688700000|2021-09-03 17:05:00|36.38|36.38|36.31|36.31|36.39|36.39|36.23|36.23|0
1630689000000|2021-09-03 17:10:00|36.32|36.32|36.45|36.45|36.46|36.46|36.32|36.32|0
1630689300000|2021-09-03 17:15:00|36.4|36.4|36.41|36.41|36.41|36.41|36.33|36.33|0
1630689600000|2021-09-03 17:20:00|36.39|36.39|36.37|36.37|36.44|36.44|36.37|36.37|0
1630689900000|2021-09-03 17:25:00|36.39|36.39|36.54|36.54|36.54|36.54|36.37|36.37|0
1630690200000|2021-09-03 17:30:00|36.58|36.58|36.56|36.56|36.58|36.58|36.48|36.48|0
1630690500000|2021-09-03 17:35:00|36.52|36.52|36.53|36.53|36.55|36.55|36.44|36.44|0
1630690800000|2021-09-03 17:40:00|36.51|36.51|36.41|36.41|36.6|36.6|36.35|36.35|0
1630691100000|2021-09-03 17:45:00|36.43|36.43|36.44|36.44|36.49|36.49|36.4|36.4|0
1630691400000|2021-09-03 17:50:00|36.43|36.43|36.37|36.37|36.48|36.48|36.37|36.37|0
1630691700000|2021-09-03 17:55:00|36.35|36.35|36.28|36.28|36.43|36.43|36.26|36.26|0
1630692000000|2021-09-03 18:00:00|36.29|36.29|36.37|36.37|36.37|36.37|36.26|36.26|0
1630692300000|2021-09-03 18:05:00|36.38|36.38|36.39|36.39|36.39|36.39|36.29|36.29|0
1630692600000|2021-09-03 18:10:00|36.34|36.34|36.37|36.37|36.39|36.39|36.3|36.3|0
1630692900000|2021-09-03 18:15:00|36.39|36.39|36.51|36.51|36.52|36.52|36.39|36.39|0
1630693200000|2021-09-03 18:20:00|36.45|36.45|36.46|36.46|36.49|36.49|36.39|36.39|0
1630693500000|2021-09-03 18:25:00|36.42|36.42|36.42|36.42|36.46|36.46|36.39|36.39|0
1630693800000|2021-09-03 18:30:00|36.45|36.45|36.35|36.35|36.45|36.45|36.35|36.35|0
1630694100000|2021-09-03 18:35:00|36.4|36.4|36.28|36.28|36.4|36.4|36.28|36.28|0
1630694400000|2021-09-03 18:40:00|36.33|36.33|36.4|36.4|36.47|36.47|36.3|36.3|0
1630694700000|2021-09-03 18:45:00|36.48|36.48|36.43|36.43|36.52|36.52|36.42|36.42|0
1630695000000|2021-09-03 18:50:00|36.44|36.44|36.46|36.46|36.47|36.47|36.41|36.41|0
1630695300000|2021-09-03 18:55:00|36.47|36.47|36.44|36.44|36.52|36.52|36.43|36.43|0
1630695600000|2021-09-03 19:00:00|36.49|36.49|36.51|36.51|36.58|36.58|36.46|36.46|0
1630695900000|2021-09-03 19:05:00|36.5|36.5|36.44|36.44|36.54|36.54|36.39|36.39|0
1630696200000|2021-09-03 19:10:00|36.46|36.46|36.45|36.45|36.5|36.5|36.43|36.43|0
1630696500000|2021-09-03 19:15:00|36.46|36.46|36.41|36.41|36.5|36.5|36.39|36.39|0
1630696800000|2021-09-03 19:20:00|36.43|36.43|36.54|36.54|36.58|36.58|36.43|36.43|0
1630697100000|2021-09-03 19:25:00|36.53|36.53|36.51|36.51|36.59|36.59|36.44|36.44|0
1630697400000|2021-09-03 19:30:00|36.4|36.4|36.33|36.33|36.48|36.48|36.31|36.31|0
1630697700000|2021-09-03 19:35:00|36.32|36.32|36.29|36.29|36.35|36.35|36.22|36.22|0
1630698000000|2021-09-03 19:40:00|36.32|36.32|36.39|36.39|36.39|36.39|36.29|36.29|0
1630698300000|2021-09-03 19:45:00|36.43|36.43|36.37|36.37|36.43|36.43|36.35|36.35|0
1630698600000|2021-09-03 19:50:00|36.36|36.36|36.39|36.39|36.44|36.44|36.35|36.35|0
1630698900000|2021-09-03 19:55:00|36.4|36.4|36.27|36.27|36.4|36.4|36.22|36.22|0
1630699200000|2021-09-03 20:00:00|36.23|36.23|36.23|36.23|36.23|36.23|36.23|36.23|0
1631021400000|2021-09-07 13:30:00|36.18|36.18|36.15|36.15|36.26|36.26|35.98|35.98|0
1631021700000|2021-09-07 13:35:00|36.18|36.18|36.01|36.01|36.18|36.18|35.78|35.78|0
1631022000000|2021-09-07 13:40:00|35.98|35.98|35.97|35.97|36.1|36.1|35.84|35.84|0
1631022300000|2021-09-07 13:45:00|35.98|35.98|36.1|36.1|36.1|36.1|35.88|35.88|0
1631022600000|2021-09-07 13:50:00|36.07|36.07|36.08|36.08|36.13|36.13|35.98|35.98|0
1631022900000|2021-09-07 13:55:00|36.06|36.06|35.87|35.87|36.13|36.13|35.84|35.84|0
1631023200000|2021-09-07 14:00:00|35.92|35.92|35.88|35.88|36.02|36.02|35.85|35.85|0
1631023500000|2021-09-07 14:05:00|35.93|35.93|35.83|35.83|35.97|35.97|35.76|35.76|0
1631023800000|2021-09-07 14:10:00|35.84|35.84|35.9|35.9|35.91|35.91|35.76|35.76|0
1631024100000|2021-09-07 14:15:00|35.93|35.93|35.93|35.93|35.98|35.98|35.83|35.83|0
1631024400000|2021-09-07 14:20:00|35.9|35.9|35.84|35.84|35.98|35.98|35.83|35.83|0
1631024700000|2021-09-07 14:25:00|35.85|35.85|35.83|35.83|35.89|35.89|35.82|35.82|0
1631025000000|2021-09-07 14:30:00|35.87|35.87|35.83|35.83|35.92|35.92|35.81|35.81|0
1631025300000|2021-09-07 14:35:00|35.81|35.81|35.86|35.86|36.02|36.02|35.81|35.81|0
1631025600000|2021-09-07 14:40:00|35.88|35.88|35.95|35.95|35.95|35.95|35.83|35.83|0
1631025900000|2021-09-07 14:45:00|35.94|35.94|35.83|35.83|35.94|35.94|35.73|35.73|0
1631026200000|2021-09-07 14:50:00|35.77|35.77|35.71|35.71|35.85|35.85|35.64|35.64|0
1631026500000|2021-09-07 14:55:00|35.7|35.7|35.75|35.75|35.81|35.81|35.68|35.68|0
1631026800000|2021-09-07 15:00:00|35.7|35.7|35.81|35.81|35.85|35.85|35.66|35.66|0
1631027100000|2021-09-07 15:05:00|35.77|35.77|35.3|35.3|35.77|35.77|35.29|35.29|0
1631027400000|2021-09-07 15:10:00|35.31|35.31|35.17|35.17|35.31|35.31|34.97|34.97|0
1631027700000|2021-09-07 15:15:00|35.13|35.13|35.31|35.31|35.33|35.33|35.1|35.1|0
1631028000000|2021-09-07 15:20:00|35.29|35.29|35.25|35.25|35.36|35.36|35.18|35.18|0
1631028300000|2021-09-07 15:25:00|35.27|35.27|35.32|35.32|35.37|35.37|35.14|35.14|0
1631028600000|2021-09-07 15:30:00|35.34|35.34|35.22|35.22|35.36|35.36|35.15|35.15|0
1631028900000|2021-09-07 15:35:00|35.21|35.21|35.18|35.18|35.31|35.31|35.16|35.16|0
1631029200000|2021-09-07 15:40:00|35.16|35.16|35.23|35.23|35.26|35.26|35.08|35.08|0
1631029500000|2021-09-07 15:45:00|35.27|35.27|35.3|35.3|35.32|35.32|35.13|35.13|0
1631029800000|2021-09-07 15:50:00|35.33|35.33|35.31|35.31|35.39|35.39|35.25|35.25|0
1631030100000|2021-09-07 15:55:00|35.29|35.29|35.25|35.25|35.35|35.35|35.2|35.2|0
1631030400000|2021-09-07 16:00:00|35.28|35.28|35.36|35.36|35.48|35.48|35.25|35.25|0
1631030700000|2021-09-07 16:05:00|35.42|35.42|35.46|35.46|35.51|35.51|35.4|35.4|0
1631031000000|2021-09-07 16:10:00|35.47|35.47|35.41|35.41|35.54|35.54|35.37|35.37|0
1631031300000|2021-09-07 16:15:00|35.38|35.38|35.46|35.46|35.47|35.47|35.37|35.37|0
1631031600000|2021-09-07 16:20:00|35.47|35.47|35.46|35.46|35.52|35.52|35.42|35.42|0
1631031900000|2021-09-07 16:25:00|35.47|35.47|35.57|35.57|35.67|35.67|35.47|35.47|0
1631032200000|2021-09-07 16:30:00|35.58|35.58|35.64|35.64|35.64|35.64|35.53|35.53|0
1631032500000|2021-09-07 16:35:00|35.61|35.61|35.43|35.43|35.67|35.67|35.36|35.36|0
1631032800000|2021-09-07 16:40:00|35.4|35.4|35.4|35.4|35.46|35.46|35.36|35.36|0
1631033100000|2021-09-07 16:45:00|35.42|35.42|35.53|35.53|35.53|35.53|35.41|35.41|0
1631033400000|2021-09-07 16:50:00|35.52|35.52|35.38|35.38|35.59|35.59|35.38|35.38|0
1631033700000|2021-09-07 16:55:00|35.37|35.37|35.39|35.39|35.45|35.45|35.36|35.36|0
1631034000000|2021-09-07 17:00:00|35.42|35.42|35.37|35.37|35.43|35.43|35.33|35.33|0
1631034300000|2021-09-07 17:05:00|35.38|35.38|35.41|35.41|35.42|35.42|35.33|35.33|0
1631034600000|2021-09-07 17:10:00|35.39|35.39|35.27|35.27|35.41|35.41|35.23|35.23|0
1631034900000|2021-09-07 17:15:00|35.25|35.25|35.37|35.37|35.39|35.39|35.25|35.25|0
1631035200000|2021-09-07 17:20:00|35.35|35.35|35.37|35.37|35.4|35.4|35.32|35.32|0
1631035500000|2021-09-07 17:25:00|35.4|35.4|35.35|35.35|35.4|35.4|35.31|35.31|0
1631035800000|2021-09-07 17:30:00|35.34|35.34|35.34|35.34|35.36|35.36|35.31|35.31|0
1631036100000|2021-09-07 17:35:00|35.35|35.35|35.29|35.29|35.37|35.37|35.25|35.25|0
1631036400000|2021-09-07 17:40:00|35.27|35.27|35.28|35.28|35.31|35.31|35.24|35.24|0
1631036700000|2021-09-07 17:45:00|35.27|35.27|35.19|35.19|35.34|35.34|35.19|35.19|0
1631037000000|2021-09-07 17:50:00|35.25|35.25|35.27|35.27|35.29|35.29|35.21|35.21|0
1631037300000|2021-09-07 17:55:00|35.24|35.24|35.28|35.28|35.31|35.31|35.24|35.24|0
1631037600000|2021-09-07 18:00:00|35.3|35.3|35.34|35.34|35.37|35.37|35.26|35.26|0
1631037900000|2021-09-07 18:05:00|35.35|35.35|35.27|35.27|35.39|35.39|35.27|35.27|0
1631038200000|2021-09-07 18:10:00|35.29|35.29|35.33|35.33|35.35|35.35|35.29|35.29|0
1631038500000|2021-09-07 18:15:00|35.28|35.28|35.29|35.29|35.34|35.34|35.26|35.26|0
1631038800000|2021-09-07 18:20:00|35.3|35.3|35.2|35.2|35.3|35.3|35.19|35.19|0
1631039100000|2021-09-07 18:25:00|35.23|35.23|35.29|35.29|35.29|35.29|35.2|35.2|0
1631039400000|2021-09-07 18:30:00|35.3|35.3|35.25|35.25|35.3|35.3|35.23|35.23|0
1631039700000|2021-09-07 18:35:00|35.26|35.26|35.2|35.2|35.28|35.28|35.2|35.2|0
1631040000000|2021-09-07 18:40:00|35.22|35.22|35.24|35.24|35.28|35.28|35.2|35.2|0
1631040300000|2021-09-07 18:45:00|35.25|35.25|35.28|35.28|35.31|35.31|35.25|35.25|0
1631040600000|2021-09-07 18:50:00|35.27|35.27|35.24|35.24|35.28|35.28|35.13|35.13|0
1631040900000|2021-09-07 18:55:00|35.28|35.28|35.3|35.3|35.31|35.31|35.26|35.26|0
1631041200000|2021-09-07 19:00:00|35.34|35.34|35.41|35.41|35.43|35.43|35.31|35.31|0
1631041500000|2021-09-07 19:05:00|35.38|35.38|35.31|35.31|35.43|35.43|35.31|35.31|0
1631041800000|2021-09-07 19:10:00|35.33|35.33|35.34|35.34|35.4|35.4|35.31|35.31|0
1631042100000|2021-09-07 19:15:00|35.37|35.37|35.22|35.22|35.37|35.37|35.21|35.21|0
1631042400000|2021-09-07 19:20:00|35.24|35.24|35.26|35.26|35.27|35.27|35.22|35.22|0
1631042700000|2021-09-07 19:25:00|35.25|35.25|35.17|35.17|35.27|35.27|35.15|35.15|0
1631043000000|2021-09-07 19:30:00|35.16|35.16|35.14|35.14|35.22|35.22|35.13|35.13|0
1631043300000|2021-09-07 19:35:00|35.16|35.16|34.99|34.99|35.16|35.16|34.96|34.96|0
1631043600000|2021-09-07 19:40:00|35|35|35.04|35.04|35.07|35.07|34.97|34.97|0
1631043900000|2021-09-07 19:45:00|35.07|35.07|35.17|35.17|35.2|35.2|35.06|35.06|0
1631044200000|2021-09-07 19:50:00|35.18|35.18|35.18|35.18|35.19|35.19|35.12|35.12|0
1631044500000|2021-09-07 19:55:00|35.17|35.17|35.19|35.19|35.27|35.27|35.17|35.17|0
1631044800000|2021-09-07 20:00:00|35.2|35.2|35.21|35.21|35.21|35.21|35.2|35.2|0
1631107800000|2021-09-08 13:30:00|35.1|35.1|35.05|35.05|35.24|35.24|34.85|34.85|0
1631108100000|2021-09-08 13:35:00|34.95|34.95|34.87|34.87|34.97|34.97|34.78|34.78|0
1631108400000|2021-09-08 13:40:00|34.85|34.85|35.12|35.12|35.17|35.17|34.85|34.85|0
1631108700000|2021-09-08 13:45:00|35.14|35.14|34.91|34.91|35.17|35.17|34.81|34.81|0
1631109000000|2021-09-08 13:50:00|34.89|34.89|34.56|34.56|34.89|34.89|34.44|34.44|0
1631109300000|2021-09-08 13:55:00|34.53|34.53|34.2|34.2|34.56|34.56|34.06|34.06|0
1631109600000|2021-09-08 14:00:00|34.26|34.26|34.35|34.35|34.44|34.44|34.22|34.22|0
1631109900000|2021-09-08 14:05:00|34.37|34.37|34.36|34.36|34.51|34.51|34.35|34.35|0
1631110200000|2021-09-08 14:10:00|34.38|34.38|34.46|34.46|34.57|34.57|34.35|34.35|0
1631110500000|2021-09-08 14:15:00|34.47|34.47|34.34|34.34|34.51|34.51|34.3|34.3|0
1631110800000|2021-09-08 14:20:00|34.29|34.29|34.33|34.33|34.39|34.39|34.14|34.14|0
1631111100000|2021-09-08 14:25:00|34.35|34.35|33.74|33.74|34.49|34.49|33.74|33.74|0
1631111400000|2021-09-08 14:30:00|33.77|33.77|33.8|33.8|33.86|33.86|33.66|33.66|0
1631111700000|2021-09-08 14:35:00|33.86|33.86|33.72|33.72|33.92|33.92|33.66|33.66|0
1631112000000|2021-09-08 14:40:00|33.69|33.69|33.34|33.34|33.69|33.69|33.3|33.3|0
1631112300000|2021-09-08 14:45:00|33.39|33.39|33.37|33.37|33.49|33.49|33.29|33.29|0
1631112600000|2021-09-08 14:50:00|33.35|33.35|33.47|33.47|33.59|33.59|33.35|33.35|0
1631112900000|2021-09-08 14:55:00|33.51|33.51|33.74|33.74|33.74|33.74|33.47|33.47|0
1631113200000|2021-09-08 15:00:00|33.73|33.73|33.71|33.71|33.83|33.83|33.68|33.68|0
1631113500000|2021-09-08 15:05:00|33.68|33.68|33.65|33.65|33.74|33.74|33.65|33.65|0
1631113800000|2021-09-08 15:10:00|33.66|33.66|33.9|33.9|33.93|33.93|33.64|33.64|0
1631114100000|2021-09-08 15:15:00|33.85|33.85|34.05|34.05|34.08|34.08|33.85|33.85|0
1631114400000|2021-09-08 15:20:00|34.04|34.04|34.28|34.28|34.3|34.3|34.04|34.04|0
1631114700000|2021-09-08 15:25:00|34.29|34.29|34.1|34.1|34.35|34.35|34.1|34.1|0
1631115000000|2021-09-08 15:30:00|34.15|34.15|34.1|34.1|34.22|34.22|33.98|33.98|0
1631115300000|2021-09-08 15:35:00|34.08|34.08|33.91|33.91|34.21|34.21|33.88|33.88|0
1631115600000|2021-09-08 15:40:00|33.88|33.88|33.9|33.9|33.95|33.95|33.85|33.85|0
1631115900000|2021-09-08 15:45:00|33.88|33.88|33.68|33.68|33.89|33.89|33.68|33.68|0
1631116200000|2021-09-08 15:50:00|33.71|33.71|33.6|33.6|33.72|33.72|33.59|33.59|0
1631116500000|2021-09-08 15:55:00|33.63|33.63|33.71|33.71|33.71|33.71|33.55|33.55|0
1631116800000|2021-09-08 16:00:00|33.7|33.7|33.64|33.64|33.75|33.75|33.64|33.64|0
1631117100000|2021-09-08 16:05:00|33.61|33.61|33.5|33.5|33.66|33.66|33.47|33.47|0
1631117400000|2021-09-08 16:10:00|33.53|33.53|33.71|33.71|33.73|33.73|33.5|33.5|0
1631117700000|2021-09-08 16:15:00|33.69|33.69|33.69|33.69|33.72|33.72|33.64|33.64|0
1631118000000|2021-09-08 16:20:00|33.73|33.73|33.79|33.79|33.85|33.85|33.71|33.71|0
1631118300000|2021-09-08 16:25:00|33.77|33.77|33.86|33.86|33.86|33.86|33.77|33.77|0
1631118600000|2021-09-08 16:30:00|33.85|33.85|33.76|33.76|33.86|33.86|33.76|33.76|0
1631118900000|2021-09-08 16:35:00|33.77|33.77|33.69|33.69|33.79|33.79|33.69|33.69|0
1631119200000|2021-09-08 16:40:00|33.7|33.7|33.67|33.67|33.74|33.74|33.67|33.67|0
1631119500000|2021-09-08 16:45:00|33.66|33.66|33.77|33.77|33.79|33.79|33.65|33.65|0
1631119800000|2021-09-08 16:50:00|33.79|33.79|33.92|33.92|33.92|33.92|33.75|33.75|0
1631120100000|2021-09-08 16:55:00|33.9|33.9|33.87|33.87|33.93|33.93|33.85|33.85|0
1631120400000|2021-09-08 17:00:00|33.86|33.86|33.88|33.88|33.89|33.89|33.8|33.8|0
1631120700000|2021-09-08 17:05:00|33.87|33.87|33.91|33.91|34.12|34.12|33.87|33.87|0
1631121000000|2021-09-08 17:10:00|33.89|33.89|33.97|33.97|33.97|33.97|33.86|33.86|0
1631121300000|2021-09-08 17:15:00|33.93|33.93|34.01|34.01|34.05|34.05|33.85|33.85|0
1631121600000|2021-09-08 17:20:00|33.99|33.99|33.94|33.94|34|34|33.87|33.87|0
1631121900000|2021-09-08 17:25:00|33.95|33.95|33.92|33.92|33.95|33.95|33.86|33.86|0
1631122200000|2021-09-08 17:30:00|33.97|33.97|33.97|33.97|34.08|34.08|33.94|33.94|0
1631122500000|2021-09-08 17:35:00|33.95|33.95|33.93|33.93|33.95|33.95|33.86|33.86|0
1631122800000|2021-09-08 17:40:00|33.91|33.91|34.04|34.04|34.05|34.05|33.91|33.91|0
1631123100000|2021-09-08 17:45:00|34.05|34.05|33.98|33.98|34.05|34.05|33.93|33.93|0
1631123400000|2021-09-08 17:50:00|33.97|33.97|33.9|33.9|34.05|34.05|33.9|33.9|0
1631123700000|2021-09-08 17:55:00|33.91|33.91|33.95|33.95|33.99|33.99|33.87|33.87|0
1631124000000|2021-09-08 18:00:00|33.96|33.96|33.97|33.97|34.05|34.05|33.9|33.9|0
1631124300000|2021-09-08 18:05:00|33.98|33.98|33.9|33.9|34.02|34.02|33.9|33.9|0
1631124600000|2021-09-08 18:10:00|33.94|33.94|33.96|33.96|33.98|33.98|33.9|33.9|0
1631124900000|2021-09-08 18:15:00|33.92|33.92|33.81|33.81|33.92|33.92|33.76|33.76|0
1631125200000|2021-09-08 18:20:00|33.79|33.79|33.81|33.81|33.83|33.83|33.76|33.76|0
1631125500000|2021-09-08 18:25:00|33.78|33.78|33.85|33.85|33.88|33.88|33.76|33.76|0
1631125800000|2021-09-08 18:30:00|33.83|33.83|33.89|33.89|33.89|33.89|33.83|33.83|0
1631126100000|2021-09-08 18:35:00|33.85|33.85|33.85|33.85|33.89|33.89|33.85|33.85|0
1631126400000|2021-09-08 18:40:00|33.87|33.87|33.88|33.88|33.88|33.88|33.8|33.8|0
1631126700000|2021-09-08 18:45:00|33.87|33.87|33.84|33.84|33.88|33.88|33.82|33.82|0
1631127000000|2021-09-08 18:50:00|33.85|33.85|33.74|33.74|33.86|33.86|33.72|33.72|0
1631127300000|2021-09-08 18:55:00|33.75|33.75|33.71|33.71|33.77|33.77|33.71|33.71|0
1631127600000|2021-09-08 19:00:00|33.72|33.72|33.68|33.68|33.74|33.74|33.64|33.64|0
1631127900000|2021-09-08 19:05:00|33.69|33.69|33.66|33.66|33.72|33.72|33.64|33.64|0
1631128200000|2021-09-08 19:10:00|33.64|33.64|33.66|33.66|33.68|33.68|33.59|33.59|0
1631128500000|2021-09-08 19:15:00|33.65|33.65|33.54|33.54|33.67|33.67|33.52|33.52|0
1631128800000|2021-09-08 19:20:00|33.56|33.56|33.51|33.51|33.59|33.59|33.48|33.48|0
1631129100000|2021-09-08 19:25:00|33.55|33.55|33.7|33.7|33.72|33.72|33.51|33.51|0
1631129400000|2021-09-08 19:30:00|33.71|33.71|33.62|33.62|33.73|33.73|33.6|33.6|0
1631129700000|2021-09-08 19:35:00|33.63|33.63|33.53|33.53|33.63|33.63|33.53|33.53|0
1631130000000|2021-09-08 19:40:00|33.54|33.54|33.52|33.52|33.62|33.62|33.51|33.51|0
1631130300000|2021-09-08 19:45:00|33.53|33.53|33.54|33.54|33.55|33.55|33.51|33.51|0
1631130600000|2021-09-08 19:50:00|33.55|33.55|33.47|33.47|33.55|33.55|33.46|33.46|0
1631130900000|2021-09-08 19:55:00|33.48|33.48|33.46|33.46|33.5|33.5|33.43|33.43|0
1631131200000|2021-09-08 20:00:00|33.47|33.47|33.47|33.47|33.47|33.47|33.47|33.47|0
1631194200000|2021-09-09 13:30:00|33.85|33.85|34.45|34.45|34.81|34.81|33.85|33.85|0
1631194500000|2021-09-09 13:35:00|34.59|34.59|34.38|34.38|34.75|34.75|34.33|34.33|0
1631194800000|2021-09-09 13:40:00|34.36|34.36|34.34|34.34|34.66|34.66|34.23|34.23|0
1631195100000|2021-09-09 13:45:00|34.39|34.39|34.19|34.19|34.47|34.47|34.19|34.19|0
1631195400000|2021-09-09 13:50:00|34.22|34.22|34.25|34.25|34.35|34.35|34.1|34.1|0
1631195700000|2021-09-09 13:55:00|34.24|34.24|34.23|34.23|34.31|34.31|34.06|34.06|0
1631196000000|2021-09-09 14:00:00|34.2|34.2|34.28|34.28|34.32|34.32|34.16|34.16|0
1631196300000|2021-09-09 14:05:00|34.26|34.26|34.59|34.59|34.6|34.6|34.26|34.26|0
1631196600000|2021-09-09 14:10:00|34.53|34.53|34.44|34.44|34.65|34.65|34.42|34.42|0
1631196900000|2021-09-09 14:15:00|34.46|34.46|34.55|34.55|34.55|34.55|34.28|34.28|0
1631197200000|2021-09-09 14:20:00|34.52|34.52|34.41|34.41|34.6|34.6|34.37|34.37|0
1631197500000|2021-09-09 14:25:00|34.39|34.39|34.38|34.38|34.43|34.43|34.33|34.33|0
1631197800000|2021-09-09 14:30:00|34.39|34.39|34.59|34.59|34.63|34.63|34.39|34.39|0
1631198100000|2021-09-09 14:35:00|34.6|34.6|34.25|34.25|34.6|34.6|34.19|34.19|0
1631198400000|2021-09-09 14:40:00|34.2|34.2|34.37|34.37|34.43|34.43|34.18|34.18|0
1631198700000|2021-09-09 14:45:00|34.43|34.43|35.23|35.23|35.47|35.47|34.4|34.4|0
1631199000000|2021-09-09 14:50:00|35.18|35.18|34.82|34.82|35.18|35.18|34.69|34.69|0
1631199300000|2021-09-09 14:55:00|34.76|34.76|34.94|34.94|35.09|35.09|34.75|34.75|0
1631199600000|2021-09-09 15:00:00|35.01|35.01|35.01|35.01|35.07|35.07|34.79|34.79|0
1631199900000|2021-09-09 15:05:00|35.03|35.03|34.93|34.93|35.08|35.08|34.85|34.85|0
1631200200000|2021-09-09 15:10:00|34.95|34.95|34.76|34.76|35.01|35.01|34.71|34.71|0
1631200500000|2021-09-09 15:15:00|34.79|34.79|34.63|34.63|34.81|34.81|34.59|34.59|0
1631200800000|2021-09-09 15:20:00|34.6|34.6|34.46|34.46|34.67|34.67|34.37|34.37|0
1631201100000|2021-09-09 15:25:00|34.44|34.44|34.26|34.26|34.46|34.46|34.22|34.22|0
1631201400000|2021-09-09 15:30:00|34.32|34.32|34.31|34.31|34.33|34.33|34.27|34.27|0
1631201700000|2021-09-09 15:35:00|34.3|34.3|34.49|34.49|34.49|34.49|34.27|34.27|0
1631202000000|2021-09-09 15:40:00|34.48|34.48|34.31|34.31|34.56|34.56|34.31|34.31|0
1631202300000|2021-09-09 15:45:00|34.32|34.32|34.35|34.35|34.35|34.35|34.16|34.16|0
1631202600000|2021-09-09 15:50:00|34.39|34.39|34.49|34.49|34.52|34.52|34.36|34.36|0
1631202900000|2021-09-09 15:55:00|34.48|34.48|34.38|34.38|34.48|34.48|34.29|34.29|0
1631203200000|2021-09-09 16:00:00|34.41|34.41|34.54|34.54|34.64|34.64|34.39|34.39|0
1631203500000|2021-09-09 16:05:00|34.58|34.58|34.44|34.44|34.58|34.58|34.38|34.38|0
1631203800000|2021-09-09 16:10:00|34.47|34.47|34.54|34.54|34.57|34.57|34.47|34.47|0
1631204100000|2021-09-09 16:15:00|34.51|34.51|34.35|34.35|34.55|34.55|34.31|34.31|0
1631204400000|2021-09-09 16:20:00|34.38|34.38|34.46|34.46|34.51|34.51|34.35|34.35|0
1631204700000|2021-09-09 16:25:00|34.48|34.48|34.47|34.47|34.5|34.5|34.39|34.39|0
1631205000000|2021-09-09 16:30:00|34.49|34.49|34.5|34.5|34.51|34.51|34.38|34.38|0
1631205300000|2021-09-09 16:35:00|34.49|34.49|34.55|34.55|34.63|34.63|34.49|34.49|0
1631205600000|2021-09-09 16:40:00|34.52|34.52|34.45|34.45|34.58|34.58|34.45|34.45|0
1631205900000|2021-09-09 16:45:00|34.47|34.47|34.53|34.53|34.55|34.55|34.43|34.43|0
1631206200000|2021-09-09 16:50:00|34.52|34.52|34.51|34.51|34.61|34.61|34.51|34.51|0
1631206500000|2021-09-09 16:55:00|34.5|34.5|34.66|34.66|34.66|34.66|34.47|34.47|0
1631206800000|2021-09-09 17:00:00|34.59|34.59|34.59|34.59|34.76|34.76|34.52|34.52|0
1631207100000|2021-09-09 17:05:00|34.58|34.58|34.71|34.71|34.76|34.76|34.57|34.57|0
1631207400000|2021-09-09 17:10:00|34.78|34.78|34.77|34.77|34.85|34.85|34.71|34.71|0
1631207700000|2021-09-09 17:15:00|34.74|34.74|34.68|34.68|34.85|34.85|34.67|34.67|0
1631208000000|2021-09-09 17:20:00|34.74|34.74|34.43|34.43|34.74|34.74|34.39|34.39|0
1631208300000|2021-09-09 17:25:00|34.47|34.47|34.46|34.46|34.49|34.49|34.31|34.31|0
1631208600000|2021-09-09 17:30:00|34.47|34.47|34.47|34.47|34.48|34.48|34.35|34.35|0
1631208900000|2021-09-09 17:35:00|34.48|34.48|34.42|34.42|34.48|34.48|34.27|34.27|0
1631209200000|2021-09-09 17:40:00|34.44|34.44|34.46|34.46|34.51|34.51|34.39|34.39|0
1631209500000|2021-09-09 17:45:00|34.45|34.45|34.44|34.44|34.49|34.49|34.41|34.41|0
1631209800000|2021-09-09 17:50:00|34.43|34.43|34.46|34.46|34.51|34.51|34.41|34.41|0
1631210100000|2021-09-09 17:55:00|34.51|34.51|34.48|34.48|34.57|34.57|34.43|34.43|0
1631210400000|2021-09-09 18:00:00|34.45|34.45|34.4|34.4|34.49|34.49|34.35|34.35|0
1631210700000|2021-09-09 18:05:00|34.41|34.41|34.4|34.4|34.46|34.46|34.35|34.35|0
1631211000000|2021-09-09 18:10:00|34.39|34.39|34.4|34.4|34.45|34.45|34.34|34.34|0
1631211300000|2021-09-09 18:15:00|34.41|34.41|34.41|34.41|34.45|34.45|34.36|34.36|0
1631211600000|2021-09-09 18:20:00|34.4|34.4|34.3|34.3|34.43|34.43|34.22|34.22|0
1631211900000|2021-09-09 18:25:00|34.35|34.35|34.3|34.3|34.4|34.4|34.29|34.29|0
1631212200000|2021-09-09 18:30:00|34.33|34.33|34.43|34.43|34.44|34.44|34.31|34.31|0
1631212500000|2021-09-09 18:35:00|34.42|34.42|34.48|34.48|34.48|34.48|34.36|34.36|0
1631212800000|2021-09-09 18:40:00|34.47|34.47|34.51|34.51|34.51|34.51|34.46|34.46|0
1631213100000|2021-09-09 18:45:00|34.5|34.5|34.49|34.49|34.51|34.51|34.47|34.47|0
1631213400000|2021-09-09 18:50:00|34.47|34.47|34.46|34.46|34.49|34.49|34.43|34.43|0
1631213700000|2021-09-09 18:55:00|34.45|34.45|34.52|34.52|34.53|34.53|34.44|34.44|0
1631214000000|2021-09-09 19:00:00|34.51|34.51|34.44|34.44|34.53|34.53|34.44|34.44|0
1631214300000|2021-09-09 19:05:00|34.46|34.46|34.47|34.47|34.51|34.51|34.44|34.44|0
1631214600000|2021-09-09 19:10:00|34.46|34.46|34.49|34.49|34.54|34.54|34.46|34.46|0
1631214900000|2021-09-09 19:15:00|34.47|34.47|34.53|34.53|34.58|34.58|34.44|34.44|0
1631215200000|2021-09-09 19:20:00|34.55|34.55|34.64|34.64|34.67|34.67|34.55|34.55|0
1631215500000|2021-09-09 19:25:00|34.63|34.63|34.54|34.54|34.67|34.67|34.54|34.54|0
1631215800000|2021-09-09 19:30:00|34.56|34.56|34.66|34.66|34.68|34.68|34.56|34.56|0
1631216100000|2021-09-09 19:35:00|34.61|34.61|34.63|34.63|34.65|34.65|34.57|34.57|0
1631216400000|2021-09-09 19:40:00|34.61|34.61|34.63|34.63|34.68|34.68|34.6|34.6|0
1631216700000|2021-09-09 19:45:00|34.6|34.6|34.49|34.49|34.65|34.65|34.47|34.47|0
1631217000000|2021-09-09 19:50:00|34.53|34.53|34.47|34.47|34.56|34.56|34.42|34.42|0
1631217300000|2021-09-09 19:55:00|34.49|34.49|34.49|34.49|34.57|34.57|34.47|34.47|0
1631217600000|2021-09-09 20:00:00|34.5|34.5|34.5|34.5|34.5|34.5|34.5|34.5|0
1631280600000|2021-09-10 13:30:00|34.7|34.7|34.64|34.64|34.81|34.81|34.51|34.51|0
1631280900000|2021-09-10 13:35:00|34.53|34.53|34.56|34.56|34.76|34.76|34.45|34.45|0
1631281200000|2021-09-10 13:40:00|34.55|34.55|34.16|34.16|34.64|34.64|34.07|34.07|0
1631281500000|2021-09-10 13:45:00|34.09|34.09|34.34|34.34|34.43|34.43|34.09|34.09|0
1631281800000|2021-09-10 13:50:00|34.32|34.32|34.43|34.43|34.46|34.46|34.21|34.21|0
1631282100000|2021-09-10 13:55:00|34.39|34.39|34.56|34.56|34.56|34.56|34.38|34.38|0
1631282400000|2021-09-10 14:00:00|34.52|34.52|34.34|34.34|34.59|34.59|34.32|34.32|0
1631282700000|2021-09-10 14:05:00|34.32|34.32|34.47|34.47|34.51|34.51|34.32|34.32|0
1631283000000|2021-09-10 14:10:00|34.51|34.51|34.35|34.35|34.51|34.51|34.31|34.31|0
1631283300000|2021-09-10 14:15:00|34.38|34.38|34.28|34.28|34.4|34.4|34.14|34.14|0
1631283600000|2021-09-10 14:20:00|34.24|34.24|34.34|34.34|34.36|34.36|34.24|34.24|0
1631283900000|2021-09-10 14:25:00|34.35|34.35|34.38|34.38|34.43|34.43|34.26|34.26|0
1631284200000|2021-09-10 14:30:00|34.4|34.4|34.25|34.25|34.4|34.4|34.15|34.15|0
1631284500000|2021-09-10 14:35:00|34.27|34.27|34.3|34.3|34.37|34.37|34.2|34.2|0
1631284800000|2021-09-10 14:40:00|34.29|34.29|34.3|34.3|34.31|34.31|34.18|34.18|0
1631285100000|2021-09-10 14:45:00|34.25|34.25|34.12|34.12|34.25|34.25|34.1|34.1|0
1631285400000|2021-09-10 14:50:00|34.11|34.11|34.13|34.13|34.2|34.2|34.1|34.1|0
1631285700000|2021-09-10 14:55:00|34.11|34.11|34.22|34.22|34.24|34.24|34.1|34.1|0
1631286000000|2021-09-10 15:00:00|34.17|34.17|34.17|34.17|34.22|34.22|34.14|34.14|0
1631286300000|2021-09-10 15:05:00|34.18|34.18|34.09|34.09|34.26|34.26|34.04|34.04|0
1631286600000|2021-09-10 15:10:00|34.06|34.06|34.14|34.14|34.19|34.19|34.06|34.06|0
1631286900000|2021-09-10 15:15:00|34.16|34.16|34.13|34.13|34.21|34.21|34.08|34.08|0
1631287200000|2021-09-10 15:20:00|34.15|34.15|34.2|34.2|34.25|34.25|34.15|34.15|0
1631287500000|2021-09-10 15:25:00|34.25|34.25|34.12|34.12|34.26|34.26|34.11|34.11|0
1631287800000|2021-09-10 15:30:00|34.13|34.13|34.16|34.16|34.22|34.22|34.12|34.12|0
1631288100000|2021-09-10 15:35:00|34.22|34.22|34.16|34.16|34.24|34.24|34.16|34.16|0
1631288400000|2021-09-10 15:40:00|34.17|34.17|34.24|34.24|34.26|34.26|34.15|34.15|0
1631288700000|2021-09-10 15:45:00|34.22|34.22|34.19|34.19|34.27|34.27|34.19|34.19|0
1631289000000|2021-09-10 15:50:00|34.18|34.18|34.31|34.31|34.35|34.35|34.18|34.18|0
1631289300000|2021-09-10 15:55:00|34.32|34.32|34.35|34.35|34.36|34.36|34.27|34.27|0
1631289600000|2021-09-10 16:00:00|34.36|34.36|34.3|34.3|34.36|34.36|34.25|34.25|0
1631289900000|2021-09-10 16:05:00|34.27|34.27|34.35|34.35|34.38|34.38|34.27|34.27|0
1631290200000|2021-09-10 16:10:00|34.36|34.36|34.35|34.35|34.41|34.41|34.35|34.35|0
1631290500000|2021-09-10 16:15:00|34.36|34.36|34.41|34.41|34.43|34.43|34.35|34.35|0
1631290800000|2021-09-10 16:20:00|34.39|34.39|34.46|34.46|34.46|34.46|34.38|34.38|0
1631291100000|2021-09-10 16:25:00|34.44|34.44|34.44|34.44|34.46|34.46|34.37|34.37|0
1631291400000|2021-09-10 16:30:00|34.46|34.46|34.41|34.41|34.46|34.46|34.36|34.36|0
1631291700000|2021-09-10 16:35:00|34.39|34.39|34.7|34.7|34.72|34.72|34.39|34.39|0
1631292000000|2021-09-10 16:40:00|34.68|34.68|34.71|34.71|34.71|34.71|34.59|34.59|0
1631292300000|2021-09-10 16:45:00|34.72|34.72|35.32|35.32|35.37|35.37|34.69|34.69|0
1631292600000|2021-09-10 16:50:00|35.33|35.33|35.37|35.37|35.51|35.51|35.18|35.18|0
1631292900000|2021-09-10 16:55:00|35.38|35.38|35.14|35.14|35.52|35.52|35.13|35.13|0
1631293200000|2021-09-10 17:00:00|35.12|35.12|35.06|35.06|35.16|35.16|34.98|34.98|0
1631293500000|2021-09-10 17:05:00|35.09|35.09|35.07|35.07|35.24|35.24|35.04|35.04|0
1631293800000|2021-09-10 17:10:00|35.08|35.08|35.15|35.15|35.18|35.18|35.01|35.01|0
1631294100000|2021-09-10 17:15:00|35.16|35.16|35.14|35.14|35.17|35.17|35|35|0
1631294400000|2021-09-10 17:20:00|35.2|35.2|34.98|34.98|35.21|35.21|34.96|34.96|0
1631294700000|2021-09-10 17:25:00|35.01|35.01|34.85|34.85|35.01|35.01|34.82|34.82|0
1631295000000|2021-09-10 17:30:00|34.86|34.86|34.93|34.93|34.94|34.94|34.75|34.75|0
1631295300000|2021-09-10 17:35:00|34.95|34.95|34.89|34.89|34.98|34.98|34.85|34.85|0
1631295600000|2021-09-10 17:40:00|34.86|34.86|34.82|34.82|34.92|34.92|34.81|34.81|0
1631295900000|2021-09-10 17:45:00|34.83|34.83|34.98|34.98|35.04|35.04|34.83|34.83|0
1631296200000|2021-09-10 17:50:00|35|35|34.93|34.93|35.05|35.05|34.93|34.93|0
1631296500000|2021-09-10 17:55:00|34.94|34.94|34.81|34.81|34.95|34.95|34.78|34.78|0
1631296800000|2021-09-10 18:00:00|34.85|34.85|34.83|34.83|34.94|34.94|34.83|34.83|0
1631297100000|2021-09-10 18:05:00|34.88|34.88|34.86|34.86|34.88|34.88|34.79|34.79|0
1631297400000|2021-09-10 18:10:00|34.83|34.83|34.78|34.78|34.87|34.87|34.74|34.74|0
1631297700000|2021-09-10 18:15:00|34.82|34.82|34.64|34.64|34.82|34.82|34.64|34.64|0
1631298000000|2021-09-10 18:20:00|34.66|34.66|34.69|34.69|34.72|34.72|34.64|34.64|0
1631298300000|2021-09-10 18:25:00|34.68|34.68|34.7|34.7|34.73|34.73|34.65|34.65|0
1631298600000|2021-09-10 18:30:00|34.68|34.68|34.61|34.61|34.68|34.68|34.61|34.61|0
1631298900000|2021-09-10 18:35:00|34.66|34.66|34.64|34.64|34.68|34.68|34.61|34.61|0
1631299200000|2021-09-10 18:40:00|34.66|34.66|34.8|34.8|34.8|34.8|34.61|34.61|0
1631299500000|2021-09-10 18:45:00|34.79|34.79|34.96|34.96|34.99|34.99|34.79|34.79|0
1631299800000|2021-09-10 18:50:00|34.91|34.91|34.74|34.74|34.92|34.92|34.74|34.74|0
1631300100000|2021-09-10 18:55:00|34.72|34.72|34.75|34.75|34.76|34.76|34.69|34.69|0
1631300400000|2021-09-10 19:00:00|34.76|34.76|34.78|34.78|34.81|34.81|34.75|34.75|0
1631300700000|2021-09-10 19:05:00|34.76|34.76|34.8|34.8|34.81|34.81|34.73|34.73|0
1631301000000|2021-09-10 19:10:00|34.81|34.81|34.84|34.84|34.88|34.88|34.81|34.81|0
1631301300000|2021-09-10 19:15:00|34.88|34.88|34.79|34.79|34.88|34.88|34.76|34.76|0
1631301600000|2021-09-10 19:20:00|34.82|34.82|34.61|34.61|34.82|34.82|34.61|34.61|0
1631301900000|2021-09-10 19:25:00|34.64|34.64|34.62|34.62|34.68|34.68|34.61|34.61|0
1631302200000|2021-09-10 19:30:00|34.61|34.61|34.53|34.53|34.61|34.61|34.51|34.51|0
1631302500000|2021-09-10 19:35:00|34.52|34.52|34.53|34.53|34.58|34.58|34.51|34.51|0
1631302800000|2021-09-10 19:40:00|34.52|34.52|34.39|34.39|34.52|34.52|34.36|34.36|0
1631303100000|2021-09-10 19:45:00|34.41|34.41|34.45|34.45|34.47|34.47|34.38|34.38|0
1631303400000|2021-09-10 19:50:00|34.44|34.44|34.41|34.41|34.52|34.52|34.39|34.39|0
1631303700000|2021-09-10 19:55:00|34.4|34.4|34.4|34.4|34.44|34.44|34.36|34.36|0
1631539800000|2021-09-13 13:30:00|34.38|34.38|34.27|34.27|34.58|34.58|34.27|34.27|0
1631540100000|2021-09-13 13:35:00|34.34|34.34|34.28|34.28|34.35|34.35|34.12|34.12|0
1631540400000|2021-09-13 13:40:00|34.3|34.3|33.79|33.79|34.4|34.4|33.76|33.76|0
1631540700000|2021-09-13 13:45:00|33.71|33.71|34.17|34.17|34.17|34.17|33.69|33.69|0
1631541000000|2021-09-13 13:50:00|34.04|34.04|33.87|33.87|34.13|34.13|33.77|33.77|0
1631541300000|2021-09-13 13:55:00|33.9|33.9|33.88|33.88|33.9|33.9|33.69|33.69|0
1631541600000|2021-09-13 14:00:00|33.89|33.89|33.92|33.92|33.95|33.95|33.8|33.8|0
1631541900000|2021-09-13 14:05:00|33.89|33.89|33.52|33.52|33.94|33.94|33.51|33.51|0
1631542200000|2021-09-13 14:10:00|33.54|33.54|33.38|33.38|33.57|33.57|33.26|33.26|0
1631542500000|2021-09-13 14:15:00|33.39|33.39|33.67|33.67|33.67|33.67|33.39|33.39|0
1631542800000|2021-09-13 14:20:00|33.68|33.68|33.69|33.69|33.81|33.81|33.62|33.62|0
1631543100000|2021-09-13 14:25:00|33.74|33.74|33.8|33.8|33.81|33.81|33.66|33.66|0
1631543400000|2021-09-13 14:30:00|33.78|33.78|33.59|33.59|33.78|33.78|33.52|33.52|0
1631543700000|2021-09-13 14:35:00|33.62|33.62|33.87|33.87|33.88|33.88|33.59|33.59|0
1631544000000|2021-09-13 14:40:00|33.81|33.81|33.71|33.71|33.88|33.88|33.69|33.69|0
1631544300000|2021-09-13 14:45:00|33.8|33.8|33.8|33.8|33.88|33.88|33.76|33.76|0
1631544600000|2021-09-13 14:50:00|33.82|33.82|33.67|33.67|33.84|33.84|33.64|33.64|0
1631544900000|2021-09-13 14:55:00|33.7|33.7|33.69|33.69|33.77|33.77|33.59|33.59|0
1631545200000|2021-09-13 15:00:00|33.7|33.7|33.54|33.54|33.74|33.74|33.52|33.52|0
1631545500000|2021-09-13 15:05:00|33.55|33.55|33.51|33.51|33.56|33.56|33.47|33.47|0
1631545800000|2021-09-13 15:10:00|33.49|33.49|33.35|33.35|33.51|33.51|33.35|33.35|0
1631546100000|2021-09-13 15:15:00|33.34|33.34|33.49|33.49|33.49|33.49|33.3|33.3|0
1631546400000|2021-09-13 15:20:00|33.47|33.47|33.58|33.58|33.67|33.67|33.47|33.47|0
1631546700000|2021-09-13 15:25:00|33.59|33.59|33.62|33.62|33.64|33.64|33.48|33.48|0
1631547000000|2021-09-13 15:30:00|33.59|33.59|33.56|33.56|33.6|33.6|33.52|33.52|0
1631547300000|2021-09-13 15:35:00|33.55|33.55|33.62|33.62|33.62|33.62|33.43|33.43|0
1631547600000|2021-09-13 15:40:00|33.64|33.64|33.63|33.63|33.64|33.64|33.51|33.51|0
1631547900000|2021-09-13 15:45:00|33.6|33.6|33.51|33.51|33.69|33.69|33.44|33.44|0
1631548200000|2021-09-13 15:50:00|33.54|33.54|33.52|33.52|33.54|33.54|33.42|33.42|0
1631548500000|2021-09-13 15:55:00|33.54|33.54|33.53|33.53|33.55|33.55|33.46|33.46|0
1631548800000|2021-09-13 16:00:00|33.49|33.49|33.56|33.56|33.56|33.56|33.48|33.48|0
1631549100000|2021-09-13 16:05:00|33.55|33.55|33.56|33.56|33.7|33.7|33.54|33.54|0
1631549400000|2021-09-13 16:10:00|33.57|33.57|33.56|33.56|33.6|33.6|33.51|33.51|0
1631549700000|2021-09-13 16:15:00|33.55|33.55|33.58|33.58|33.65|33.65|33.52|33.52|0
1631550000000|2021-09-13 16:20:00|33.56|33.56|33.7|33.7|33.75|33.75|33.56|33.56|0
1631550300000|2021-09-13 16:25:00|33.69|33.69|33.62|33.62|33.7|33.7|33.58|33.58|0
1631550600000|2021-09-13 16:30:00|33.59|33.59|33.64|33.64|33.65|33.65|33.55|33.55|0
1631550900000|2021-09-13 16:35:00|33.59|33.59|33.62|33.62|33.66|33.66|33.57|33.57|0
1631551200000|2021-09-13 16:40:00|33.59|33.59|33.53|33.53|33.6|33.6|33.49|33.49|0
1631551500000|2021-09-13 16:45:00|33.55|33.55|33.57|33.57|33.59|33.59|33.51|33.51|0
1631551800000|2021-09-13 16:50:00|33.59|33.59|33.57|33.57|33.64|33.64|33.57|33.57|0
1631552100000|2021-09-13 16:55:00|33.6|33.6|33.61|33.61|33.66|33.66|33.58|33.58|0
1631552400000|2021-09-13 17:00:00|33.59|33.59|33.56|33.56|33.62|33.62|33.54|33.54|0
1631552700000|2021-09-13 17:05:00|33.59|33.59|33.64|33.64|33.67|33.67|33.58|33.58|0
1631553000000|2021-09-13 17:10:00|33.63|33.63|33.63|33.63|33.64|33.64|33.6|33.6|0
1631553300000|2021-09-13 17:15:00|33.64|33.64|33.71|33.71|33.76|33.76|33.61|33.61|0
1631553600000|2021-09-13 17:20:00|33.69|33.69|33.65|33.65|33.69|33.69|33.6|33.6|0
1631553900000|2021-09-13 17:25:00|33.64|33.64|33.68|33.68|33.69|33.69|33.64|33.64|0
1631554200000|2021-09-13 17:30:00|33.66|33.66|33.64|33.64|33.73|33.73|33.58|33.58|0
1631554500000|2021-09-13 17:35:00|33.65|33.65|33.69|33.69|33.73|33.73|33.54|33.54|0
1631554800000|2021-09-13 17:40:00|33.66|33.66|33.66|33.66|33.69|33.69|33.58|33.58|0
1631555100000|2021-09-13 17:45:00|33.69|33.69|33.66|33.66|33.7|33.7|33.61|33.61|0
1631555400000|2021-09-13 17:50:00|33.65|33.65|33.6|33.6|33.65|33.65|33.59|33.59|0
1631555700000|2021-09-13 17:55:00|33.61|33.61|33.55|33.55|33.61|33.61|33.49|33.49|0
1631556000000|2021-09-13 18:00:00|33.59|33.59|33.55|33.55|33.59|33.59|33.54|33.54|0
1631556300000|2021-09-13 18:05:00|33.57|33.57|33.57|33.57|33.58|33.58|33.54|33.54|0
1631556600000|2021-09-13 18:10:00|33.55|33.55|33.52|33.52|33.58|33.58|33.51|33.51|0
1631556900000|2021-09-13 18:15:00|33.51|33.51|33.53|33.53|33.54|33.54|33.47|33.47|0
1631557200000|2021-09-13 18:20:00|33.54|33.54|33.53|33.53|33.55|33.55|33.51|33.51|0
1631557500000|2021-09-13 18:25:00|33.51|33.51|33.49|33.49|33.54|33.54|33.48|33.48|0
1631557800000|2021-09-13 18:30:00|33.52|33.52|33.49|33.49|33.52|33.52|33.49|33.49|0
1631558100000|2021-09-13 18:35:00|33.5|33.5|33.5|33.5|33.52|33.52|33.47|33.47|0
1631558400000|2021-09-13 18:40:00|33.51|33.51|33.58|33.58|33.59|33.59|33.49|33.49|0
1631558700000|2021-09-13 18:45:00|33.57|33.57|33.62|33.62|33.62|33.62|33.55|33.55|0
1631559000000|2021-09-13 18:50:00|33.61|33.61|33.61|33.61|33.66|33.66|33.59|33.59|0
1631559300000|2021-09-13 18:55:00|33.59|33.59|33.58|33.58|33.63|33.63|33.57|33.57|0
1631559600000|2021-09-13 19:00:00|33.59|33.59|33.57|33.57|33.59|33.59|33.55|33.55|0
1631559900000|2021-09-13 19:05:00|33.55|33.55|33.57|33.57|33.61|33.61|33.54|33.54|0
1631560200000|2021-09-13 19:10:00|33.55|33.55|33.56|33.56|33.59|33.59|33.54|33.54|0
1631560500000|2021-09-13 19:15:00|33.55|33.55|33.59|33.59|33.6|33.6|33.54|33.54|0
1631560800000|2021-09-13 19:20:00|33.6|33.6|33.57|33.57|33.6|33.6|33.57|33.57|0
1631561100000|2021-09-13 19:25:00|33.58|33.58|33.62|33.62|33.64|33.64|33.56|33.56|0
1631561400000|2021-09-13 19:30:00|33.63|33.63|33.65|33.65|33.65|33.65|33.61|33.61|0
1631561700000|2021-09-13 19:35:00|33.64|33.64|33.93|33.93|33.94|33.94|33.64|33.64|0
1631562000000|2021-09-13 19:40:00|33.91|33.91|33.74|33.74|33.95|33.95|33.73|33.73|0
1631562300000|2021-09-13 19:45:00|33.73|33.73|33.74|33.74|33.74|33.74|33.69|33.69|0
1631562600000|2021-09-13 19:50:00|33.75|33.75|33.8|33.8|33.84|33.84|33.75|33.75|0
1631562900000|2021-09-13 19:55:00|33.79|33.79|33.89|33.89|33.92|33.92|33.79|33.79|0
1631563200000|2021-09-13 20:00:00|33.95|33.95|33.8|33.8|33.95|33.95|33.67|33.67|0
1631563500000|2021-09-13 20:05:00|33.89|33.89|33.74|33.74|33.93|33.93|33.74|33.74|0
1631563800000|2021-09-13 20:10:00|33.85|33.85|33.86|33.86|33.89|33.89|33.85|33.85|0
1631564100000|2021-09-13 20:15:00|33.85|33.85|33.74|33.74|33.87|33.87|33.74|33.74|0
1631564400000|2021-09-13 20:20:00|33.76|33.76|33.79|33.79|33.85|33.85|33.74|33.74|0
1631564700000|2021-09-13 20:25:00|33.85|33.85|33.79|33.79|33.85|33.85|33.76|33.76|0
1631565000000|2021-09-13 20:30:00|33.84|33.84|33.76|33.76|33.85|33.85|33.74|33.74|0
1631565300000|2021-09-13 20:35:00|33.77|33.77|33.85|33.85|33.85|33.85|33.77|33.77|0
1631565600000|2021-09-13 20:40:00|33.8|33.8|33.76|33.76|33.85|33.85|33.68|33.68|0
1631565900000|2021-09-13 20:45:00|33.72|33.72|33.74|33.74|33.74|33.74|33.71|33.71|0
1631566200000|2021-09-13 20:50:00|33.72|33.72|33.73|33.73|33.73|33.73|33.72|33.72|0
1631566500000|2021-09-13 20:55:00|33.74|33.74|33.74|33.74|33.74|33.74|33.73|33.73|0
1631566800000|2021-09-13 21:00:00|33.76|33.76|33.76|33.76|33.82|33.82|33.76|33.76|0
1631567100000|2021-09-13 21:05:00|33.8|33.8|33.82|33.82|33.82|33.82|33.76|33.76|0
1631567400000|2021-09-13 21:10:00|33.81|33.81|33.76|33.76|33.81|33.81|33.76|33.76|0
1631567700000|2021-09-13 21:15:00|33.77|33.77|33.82|33.82|33.82|33.82|33.76|33.76|0
1631568000000|2021-09-13 21:20:00|33.76|33.76|33.82|33.82|33.82|33.82|33.76|33.76|0
1631568300000|2021-09-13 21:25:00|33.81|33.81|33.76|33.76|33.81|33.81|33.76|33.76|0
1631568600000|2021-09-13 21:30:00|33.78|33.78|33.8|33.8|33.81|33.81|33.76|33.76|0
1631568900000|2021-09-13 21:35:00|33.76|33.76|33.76|33.76|33.76|33.76|33.76|33.76|0
1631569200000|2021-09-13 21:40:00|33.8|33.8|33.76|33.76|33.8|33.8|33.76|33.76|0
1631569500000|2021-09-13 21:45:00|33.8|33.8|33.76|33.76|33.8|33.8|33.76|33.76|0
1631569800000|2021-09-13 21:50:00|33.8|33.8|33.79|33.79|33.8|33.8|33.76|33.76|0
1631570100000|2021-09-13 21:55:00|33.76|33.76|33.79|33.79|33.79|33.79|33.76|33.76|0
1631570400000|2021-09-13 22:00:00|33.74|33.74|33.74|33.74|33.74|33.74|33.74|33.74|0
1631570700000|2021-09-13 22:05:00|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631571000000|2021-09-13 22:10:00|33.76|33.76|33.76|33.76|33.76|33.76|33.76|33.76|0
1631571300000|2021-09-13 22:15:00|33.81|33.81|33.76|33.76|33.84|33.84|33.76|33.76|0
1631572800000|2021-09-13 22:40:00|33.74|33.74|33.79|33.79|33.79|33.79|33.74|33.74|0
1631573400000|2021-09-13 22:50:00|33.76|33.76|33.79|33.79|33.79|33.79|33.76|33.76|0
1631574000000|2021-09-13 23:00:00|33.8|33.8|33.83|33.83|33.83|33.83|33.8|33.8|0
1631574300000|2021-09-13 23:05:00|33.8|33.8|33.8|33.8|33.83|33.83|33.8|33.8|0
1631574600000|2021-09-13 23:10:00|33.83|33.83|33.83|33.83|33.83|33.83|33.83|33.83|0
1631574900000|2021-09-13 23:15:00|33.82|33.82|33.79|33.79|33.82|33.82|33.79|33.79|0
1631575200000|2021-09-13 23:20:00|33.78|33.78|33.77|33.77|33.8|33.8|33.77|33.77|0
1631575800000|2021-09-13 23:30:00|33.81|33.81|33.83|33.83|33.83|33.83|33.81|33.81|0
1631576400000|2021-09-13 23:40:00|33.79|33.79|33.74|33.74|33.79|33.79|33.74|33.74|0
1631576700000|2021-09-13 23:45:00|33.76|33.76|33.74|33.74|33.76|33.76|33.74|33.74|0
1631577000000|2021-09-13 23:50:00|33.76|33.76|33.76|33.76|33.76|33.76|33.76|33.76|0
1631577300000|2021-09-13 23:55:00|33.83|33.83|33.83|33.83|33.83|33.83|33.83|33.83|0
1631606400000|2021-09-14 08:00:00|33.59|33.59|33.76|33.76|33.93|33.93|33.59|33.59|0
1631606700000|2021-09-14 08:05:00|34.03|34.03|33.8|33.8|34.03|34.03|33.8|33.8|0
1631607000000|2021-09-14 08:10:00|33.93|33.93|33.93|33.93|34.09|34.09|33.93|33.93|0
1631607300000|2021-09-14 08:15:00|33.94|33.94|33.93|33.93|33.95|33.95|33.93|33.93|0
1631607900000|2021-09-14 08:25:00|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631609700000|2021-09-14 08:55:00|33.84|33.84|33.84|33.84|33.84|33.84|33.84|33.84|0
1631610300000|2021-09-14 09:05:00|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631610600000|2021-09-14 09:10:00|33.84|33.84|33.84|33.84|33.84|33.84|33.84|33.84|0
1631611800000|2021-09-14 09:30:00|33.88|33.88|33.88|33.88|33.88|33.88|33.88|33.88|0
1631613300000|2021-09-14 09:55:00|33.9|33.9|33.9|33.9|33.9|33.9|33.9|33.9|0
1631613600000|2021-09-14 10:00:00|33.88|33.88|33.85|33.85|33.88|33.88|33.85|33.85|0
1631614500000|2021-09-14 10:15:00|33.92|33.92|33.92|33.92|33.92|33.92|33.92|33.92|0
1631615100000|2021-09-14 10:25:00|34.01|34.01|34.01|34.01|34.01|34.01|34.01|34.01|0
1631615400000|2021-09-14 10:30:00|34|34|33.89|33.89|34|34|33.89|33.89|0
1631615700000|2021-09-14 10:35:00|33.88|33.88|33.88|33.88|33.88|33.88|33.88|33.88|0
1631617200000|2021-09-14 11:00:00|33.81|33.81|33.93|33.93|33.93|33.93|33.81|33.81|0
1631617500000|2021-09-14 11:05:00|33.87|33.87|33.96|33.96|33.96|33.96|33.87|33.87|0
1631617800000|2021-09-14 11:10:00|33.88|33.88|33.95|33.95|33.95|33.95|33.8|33.8|0
1631618100000|2021-09-14 11:15:00|33.85|33.85|33.9|33.9|33.9|33.9|33.85|33.85|0
1631618400000|2021-09-14 11:20:00|33.85|33.85|33.89|33.89|33.89|33.89|33.85|33.85|0
1631618700000|2021-09-14 11:25:00|33.9|33.9|33.9|33.9|33.9|33.9|33.9|33.9|0
1631619000000|2021-09-14 11:30:00|33.91|33.91|33.89|33.89|33.91|33.91|33.89|33.89|0
1631619300000|2021-09-14 11:35:00|33.9|33.9|33.88|33.88|33.9|33.9|33.88|33.88|0
1631619900000|2021-09-14 11:45:00|33.9|33.9|33.72|33.72|33.9|33.9|33.72|33.72|0
1631620200000|2021-09-14 11:50:00|33.78|33.78|33.82|33.82|33.82|33.82|33.78|33.78|0
1631620500000|2021-09-14 11:55:00|33.83|33.83|33.83|33.83|33.83|33.83|33.83|33.83|0
1631620800000|2021-09-14 12:00:00|33.84|33.84|33.88|33.88|33.88|33.88|33.84|33.84|0
1631621100000|2021-09-14 12:05:00|33.89|33.89|33.89|33.89|33.89|33.89|33.89|33.89|0
1631621400000|2021-09-14 12:10:00|33.85|33.85|33.85|33.85|33.85|33.85|33.85|33.85|0
1631621700000|2021-09-14 12:15:00|33.86|33.86|33.79|33.79|33.86|33.86|33.77|33.77|0
1631622000000|2021-09-14 12:20:00|33.85|33.85|33.79|33.79|33.85|33.85|33.79|33.79|0
1631622600000|2021-09-14 12:30:00|33.85|33.85|33.9|33.9|33.9|33.9|33.85|33.85|0
1631622900000|2021-09-14 12:35:00|33.86|33.86|33.86|33.86|33.86|33.86|33.86|33.86|0
1631623200000|2021-09-14 12:40:00|33.89|33.89|33.87|33.87|33.93|33.93|33.87|33.87|0
1631623500000|2021-09-14 12:45:00|33.93|33.93|33.93|33.93|33.93|33.93|33.9|33.9|0
1631623800000|2021-09-14 12:50:00|34.01|34.01|34.01|34.01|34.01|34.01|34.01|34.01|0
1631624100000|2021-09-14 12:55:00|33.95|33.95|33.99|33.99|34|34|33.93|33.93|0
1631624400000|2021-09-14 13:00:00|33.95|33.95|33.96|33.96|34|34|33.95|33.95|0
1631624700000|2021-09-14 13:05:00|33.95|33.95|33.95|33.95|33.97|33.97|33.93|33.93|0
1631625000000|2021-09-14 13:10:00|33.97|33.97|33.97|33.97|34|34|33.93|33.93|0
1631625300000|2021-09-14 13:15:00|33.98|33.98|33.96|33.96|33.98|33.98|33.94|33.94|0
1631625600000|2021-09-14 13:20:00|33.95|33.95|34|34|34|34|33.93|33.93|0
1631625900000|2021-09-14 13:25:00|34.07|34.07|34.25|34.25|34.26|34.26|34.04|34.04|0
1631626200000|2021-09-14 13:30:00|34.26|34.26|33.93|33.93|34.26|34.26|33.78|33.78|0
1631626500000|2021-09-14 13:35:00|33.79|33.79|34.07|34.07|34.1|34.1|33.79|33.79|0
1631626800000|2021-09-14 13:40:00|34.02|34.02|33.93|33.93|34.09|34.09|33.82|33.82|0
1631627100000|2021-09-14 13:45:00|33.98|33.98|33.85|33.85|34|34|33.85|33.85|0
1631627400000|2021-09-14 13:50:00|33.88|33.88|33.72|33.72|33.94|33.94|33.63|33.63|0
1631627700000|2021-09-14 13:55:00|33.68|33.68|33.68|33.68|33.82|33.82|33.68|33.68|0
1631628000000|2021-09-14 14:00:00|33.74|33.74|33.71|33.71|33.74|33.74|33.68|33.68|0
1631628300000|2021-09-14 14:05:00|33.76|33.76|33.68|33.68|33.76|33.76|33.68|33.68|0
1631628600000|2021-09-14 14:10:00|33.65|33.65|33.55|33.55|33.7|33.7|33.53|33.53|0
1631628900000|2021-09-14 14:15:00|33.54|33.54|33.61|33.61|33.67|33.67|33.54|33.54|0
1631629200000|2021-09-14 14:20:00|33.67|33.67|33.55|33.55|33.68|33.68|33.54|33.54|0
1631629500000|2021-09-14 14:25:00|33.59|33.59|33.53|33.53|33.59|33.59|33.52|33.52|0
1631629800000|2021-09-14 14:30:00|33.55|33.55|33.55|33.55|33.62|33.62|33.53|33.53|0
1631630100000|2021-09-14 14:35:00|33.54|33.54|33.39|33.39|33.54|33.54|33.36|33.36|0
1631630400000|2021-09-14 14:40:00|33.36|33.36|33.38|33.38|33.47|33.47|33.36|33.36|0
1631630700000|2021-09-14 14:45:00|33.39|33.39|33.44|33.44|33.5|33.5|33.39|33.39|0
1631631000000|2021-09-14 14:50:00|33.47|33.47|33.44|33.44|33.49|33.49|33.44|33.44|0
1631631300000|2021-09-14 14:55:00|33.43|33.43|33.51|33.51|33.53|33.53|33.39|33.39|0
1631631600000|2021-09-14 15:00:00|33.54|33.54|33.75|33.75|33.75|33.75|33.49|33.49|0
1631631900000|2021-09-14 15:05:00|33.74|33.74|33.64|33.64|33.76|33.76|33.64|33.64|0
1631632200000|2021-09-14 15:10:00|33.65|33.65|33.65|33.65|33.68|33.68|33.62|33.62|0
1631632500000|2021-09-14 15:15:00|33.66|33.66|33.59|33.59|33.66|33.66|33.56|33.56|0
1631632800000|2021-09-14 15:20:00|33.55|33.55|33.6|33.6|33.6|33.6|33.5|33.5|0
1631633100000|2021-09-14 15:25:00|33.55|33.55|33.53|33.53|33.59|33.59|33.52|33.52|0
1631633400000|2021-09-14 15:30:00|33.56|33.56|33.57|33.57|33.57|33.57|33.49|33.49|0
1631633700000|2021-09-14 15:35:00|33.56|33.56|33.51|33.51|33.58|33.58|33.51|33.51|0
1631634000000|2021-09-14 15:40:00|33.5|33.5|33.5|33.5|33.54|33.54|33.47|33.47|0
1631634300000|2021-09-14 15:45:00|33.51|33.51|33.54|33.54|33.54|33.54|33.49|33.49|0
1631634600000|2021-09-14 15:50:00|33.53|33.53|33.54|33.54|33.56|33.56|33.52|33.52|0
1631634900000|2021-09-14 15:55:00|33.55|33.55|33.6|33.6|33.61|33.61|33.55|33.55|0
1631635200000|2021-09-14 16:00:00|33.62|33.62|33.62|33.62|33.66|33.66|33.62|33.62|0
1631635500000|2021-09-14 16:05:00|33.63|33.63|33.54|33.54|33.63|33.63|33.52|33.52|0
1631635800000|2021-09-14 16:10:00|33.52|33.52|33.52|33.52|33.54|33.54|33.48|33.48|0
1631636100000|2021-09-14 16:15:00|33.5|33.5|33.52|33.52|33.55|33.55|33.5|33.5|0
1631636400000|2021-09-14 16:20:00|33.55|33.55|33.49|33.49|33.55|33.55|33.48|33.48|0
1631636700000|2021-09-14 16:25:00|33.5|33.5|33.49|33.49|33.51|33.51|33.49|33.49|0
1631637000000|2021-09-14 16:30:00|33.48|33.48|33.34|33.34|33.5|33.5|33.31|33.31|0
1631637300000|2021-09-14 16:35:00|33.33|33.33|33.33|33.33|33.34|33.34|33.27|33.27|0
1631637600000|2021-09-14 16:40:00|33.26|33.26|33.33|33.33|33.36|33.36|33.17|33.17|0
1631637900000|2021-09-14 16:45:00|33.31|33.31|33.2|33.2|33.33|33.33|33.19|33.19|0
1631638200000|2021-09-14 16:50:00|33.19|33.19|33.21|33.21|33.28|33.28|33.18|33.18|0
1631638500000|2021-09-14 16:55:00|33.2|33.2|33.23|33.23|33.24|33.24|33.18|33.18|0
1631638800000|2021-09-14 17:00:00|33.22|33.22|33.18|33.18|33.26|33.26|33.13|33.13|0
1631639100000|2021-09-14 17:05:00|33.17|33.17|33|33|33.18|33.18|32.93|32.93|0
1631639400000|2021-09-14 17:10:00|33.01|33.01|33.15|33.15|33.17|33.17|32.98|32.98|0
1631639700000|2021-09-14 17:15:00|33.17|33.17|33.23|33.23|33.26|33.26|33.16|33.16|0
1631640000000|2021-09-14 17:20:00|33.24|33.24|33.21|33.21|33.29|33.29|33.21|33.21|0
1631640300000|2021-09-14 17:25:00|33.19|33.19|33.23|33.23|33.24|33.24|33.18|33.18|0
1631640600000|2021-09-14 17:30:00|33.2|33.2|33.17|33.17|33.21|33.21|33.12|33.12|0
1631640900000|2021-09-14 17:35:00|33.15|33.15|33.22|33.22|33.23|33.23|33.14|33.14|0
1631641200000|2021-09-14 17:40:00|33.24|33.24|33.26|33.26|33.26|33.26|33.21|33.21|0
1631641500000|2021-09-14 17:45:00|33.28|33.28|33.25|33.25|33.32|33.32|33.24|33.24|0
1631641800000|2021-09-14 17:50:00|33.24|33.24|33.34|33.34|33.35|33.35|33.23|33.23|0
1631642100000|2021-09-14 17:55:00|33.33|33.33|33.3|33.3|33.41|33.41|33.24|33.24|0
1631642400000|2021-09-14 18:00:00|33.27|33.27|33.23|33.23|33.3|33.3|33.18|33.18|0
1631642700000|2021-09-14 18:05:00|33.22|33.22|33.18|33.18|33.23|33.23|33.18|33.18|0
1631643000000|2021-09-14 18:10:00|33.2|33.2|33.04|33.04|33.22|33.22|33.01|33.01|0
1631643300000|2021-09-14 18:15:00|33.03|33.03|32.96|32.96|33.05|33.05|32.96|32.96|0
1631643600000|2021-09-14 18:20:00|32.97|32.97|32.96|32.96|32.97|32.97|32.87|32.87|0
1631643900000|2021-09-14 18:25:00|32.99|32.99|33.1|33.1|33.11|33.11|32.96|32.96|0
1631644200000|2021-09-14 18:30:00|33.11|33.11|33.09|33.09|33.12|33.12|33.08|33.08|0
1631644500000|2021-09-14 18:35:00|33.07|33.07|33.07|33.07|33.08|33.08|33.02|33.02|0
1631644800000|2021-09-14 18:40:00|33.08|33.08|33.08|33.08|33.09|33.09|33.03|33.03|0
1631645100000|2021-09-14 18:45:00|33.03|33.03|33.13|33.13|33.13|33.13|32.97|32.97|0
1631645400000|2021-09-14 18:50:00|33.09|33.09|33.11|33.11|33.13|33.13|33.07|33.07|0
1631645700000|2021-09-14 18:55:00|33.13|33.13|32.99|32.99|33.16|33.16|32.97|32.97|0
1631646000000|2021-09-14 19:00:00|32.98|32.98|32.96|32.96|33.01|33.01|32.96|32.96|0
1631646300000|2021-09-14 19:05:00|32.97|32.97|32.93|32.93|32.98|32.98|32.92|32.92|0
1631646600000|2021-09-14 19:10:00|32.96|32.96|32.93|32.93|32.96|32.96|32.78|32.78|0
1631646900000|2021-09-14 19:15:00|32.92|32.92|32.94|32.94|32.98|32.98|32.92|32.92|0
1631647200000|2021-09-14 19:20:00|32.95|32.95|32.96|32.96|32.97|32.97|32.91|32.91|0
1631647500000|2021-09-14 19:25:00|32.97|32.97|33.01|33.01|33.03|33.03|32.95|32.95|0
1631647800000|2021-09-14 19:30:00|33.03|33.03|33.34|33.34|33.34|33.34|33.03|33.03|0
1631648100000|2021-09-14 19:35:00|33.33|33.33|33.33|33.33|33.35|33.35|33.18|33.18|0
1631648400000|2021-09-14 19:40:00|33.34|33.34|33.34|33.34|33.34|33.34|33.27|33.27|0
1631648700000|2021-09-14 19:45:00|33.3|33.3|33.53|33.53|33.55|33.55|33.3|33.3|0
1631649000000|2021-09-14 19:50:00|33.51|33.51|33.42|33.42|33.51|33.51|33.3|33.3|0
1631649300000|2021-09-14 19:55:00|33.49|33.49|33.41|33.41|33.49|33.49|33.39|33.39|0
1631649600000|2021-09-14 20:00:00|33.44|33.44|33.39|33.39|33.44|33.44|33.39|33.39|0
1631649900000|2021-09-14 20:05:00|33.34|33.34|33.34|33.34|33.39|33.39|33.34|33.34|0
1631650200000|2021-09-14 20:10:00|33.39|33.39|33.35|33.35|33.39|33.39|33.34|33.34|0
1631650500000|2021-09-14 20:15:00|33.34|33.34|33.35|33.35|33.39|33.39|33.34|33.34|0
1631650800000|2021-09-14 20:20:00|33.34|33.34|33.34|33.34|33.35|33.35|33.34|33.34|0
1631651100000|2021-09-14 20:25:00|33.35|33.35|33.36|33.36|33.36|33.36|33.34|33.34|0
1631651400000|2021-09-14 20:30:00|33.37|33.37|33.36|33.36|33.39|33.39|33.36|33.36|0
1631651700000|2021-09-14 20:35:00|33.38|33.38|33.37|33.37|33.38|33.38|33.37|33.37|0
1631652000000|2021-09-14 20:40:00|33.39|33.39|33.38|33.38|33.39|33.39|33.38|33.38|0
1631652300000|2021-09-14 20:45:00|33.39|33.39|33.37|33.37|33.39|33.39|33.37|33.37|0
1631652600000|2021-09-14 20:50:00|33.39|33.39|33.36|33.36|33.39|33.39|33.35|33.35|0
1631652900000|2021-09-14 20:55:00|33.35|33.35|33.37|33.37|33.37|33.37|33.34|33.34|0
1631653200000|2021-09-14 21:00:00|33.34|33.34|33.34|33.34|33.37|33.37|33.34|33.34|0
1631653500000|2021-09-14 21:05:00|33.37|33.37|33.34|33.34|33.37|33.37|33.34|33.34|0
1631653800000|2021-09-14 21:10:00|33.37|33.37|33.34|33.34|33.39|33.39|33.34|33.34|0
1631654100000|2021-09-14 21:15:00|33.37|33.37|33.36|33.36|33.37|33.37|33.34|33.34|0
1631654400000|2021-09-14 21:20:00|33.34|33.34|33.35|33.35|33.39|33.39|33.31|33.31|0
1631654700000|2021-09-14 21:25:00|33.34|33.34|33.34|33.34|33.34|33.34|33.31|33.31|0
1631655000000|2021-09-14 21:30:00|33.39|33.39|33.32|33.32|33.39|33.39|33.32|33.32|0
1631655300000|2021-09-14 21:35:00|33.31|33.31|33.32|33.32|33.32|33.32|33.31|33.31|0
1631655600000|2021-09-14 21:40:00|33.31|33.31|33.38|33.38|33.38|33.38|33.31|33.31|0
1631655900000|2021-09-14 21:45:00|33.33|33.33|33.34|33.34|33.34|33.34|33.31|33.31|0
1631656200000|2021-09-14 21:50:00|33.33|33.33|33.34|33.34|33.34|33.34|33.33|33.33|0
1631656500000|2021-09-14 21:55:00|33.33|33.33|33.34|33.34|33.34|33.34|33.3|33.3|0
1631656800000|2021-09-14 22:00:00|33.3|33.3|33.3|33.3|33.3|33.3|33.3|33.3|0
1631657100000|2021-09-14 22:05:00|33.26|33.26|33.26|33.26|33.26|33.26|33.26|33.26|0
1631657400000|2021-09-14 22:10:00|33.27|33.27|33.3|33.3|33.3|33.3|33.27|33.27|0
1631657700000|2021-09-14 22:15:00|33.33|33.33|33.34|33.34|33.34|33.34|33.33|33.33|0
1631659500000|2021-09-14 22:45:00|33.39|33.39|33.39|33.39|33.39|33.39|33.39|33.39|0
1631660400000|2021-09-14 23:00:00|33.37|33.37|33.34|33.34|33.38|33.38|33.34|33.34|0
1631660700000|2021-09-14 23:05:00|33.29|33.29|33.29|33.29|33.29|33.29|33.26|33.26|0
1631661300000|2021-09-14 23:15:00|33.26|33.26|33.22|33.22|33.26|33.26|33.18|33.18|0
1631661600000|2021-09-14 23:20:00|33.19|33.19|33.22|33.22|33.22|33.22|33.19|33.19|0
1631662500000|2021-09-14 23:35:00|33.29|33.29|33.19|33.19|33.29|33.29|33.19|33.19|0
1631663100000|2021-09-14 23:45:00|33.2|33.2|33.2|33.2|33.2|33.2|33.2|33.2|0
1631663400000|2021-09-14 23:50:00|33.22|33.22|33.3|33.3|33.3|33.3|33.22|33.22|0
1631663700000|2021-09-14 23:55:00|33.31|33.31|33.3|33.3|33.31|33.31|33.3|33.3|0
1631692800000|2021-09-15 08:00:00|33.43|33.43|33.3|33.3|33.43|33.43|33.22|33.22|0
1631693100000|2021-09-15 08:05:00|33.35|33.35|33.37|33.37|33.37|33.37|33.35|33.35|0
1631693400000|2021-09-15 08:10:00|33.38|33.38|33.38|33.38|33.38|33.38|33.38|33.38|0
1631694000000|2021-09-15 08:20:00|33.37|33.37|33.38|33.38|33.38|33.38|33.37|33.37|0
1631694300000|2021-09-15 08:25:00|33.42|33.42|33.42|33.42|33.42|33.42|33.42|33.42|0
1631695800000|2021-09-15 08:50:00|33.36|33.36|33.38|33.38|33.38|33.38|33.36|33.36|0
1631696100000|2021-09-15 08:55:00|33.36|33.36|33.36|33.36|33.36|33.36|33.36|33.36|0
1631698200000|2021-09-15 09:30:00|33.34|33.34|33.36|33.36|33.36|33.36|33.34|33.34|0
1631699700000|2021-09-15 09:55:00|33.35|33.35|33.35|33.35|33.35|33.35|33.35|33.35|0
1631700000000|2021-09-15 10:00:00|33.18|33.18|33.13|33.13|33.18|33.18|33.13|33.13|0
1631700600000|2021-09-15 10:10:00|33.32|33.32|33.35|33.35|33.35|33.35|33.32|33.32|0
1631701800000|2021-09-15 10:30:00|33.26|33.26|33.26|33.26|33.26|33.26|33.26|33.26|0
1631702100000|2021-09-15 10:35:00|33.36|33.36|33.38|33.38|33.42|33.42|33.36|33.36|0
1631702400000|2021-09-15 10:40:00|33.18|33.18|33.38|33.38|33.38|33.38|33.18|33.18|0
1631702700000|2021-09-15 10:45:00|33.16|33.16|33.36|33.36|33.38|33.38|33.16|33.16|0
1631703000000|2021-09-15 10:50:00|33.38|33.38|33.38|33.38|33.38|33.38|33.38|33.38|0
1631703600000|2021-09-15 11:00:00|33.37|33.37|33.23|33.23|33.37|33.37|33.23|33.23|0
1631703900000|2021-09-15 11:05:00|33.3|33.3|33.34|33.34|33.39|33.39|33.3|33.3|0
1631704200000|2021-09-15 11:10:00|33.37|33.37|33.34|33.34|33.38|33.38|33.34|33.34|0
1631704500000|2021-09-15 11:15:00|33.37|33.37|33.37|33.37|33.38|33.38|33.36|33.36|0
1631704800000|2021-09-15 11:20:00|33.36|33.36|33.42|33.42|33.42|33.42|33.36|33.36|0
1631705100000|2021-09-15 11:25:00|33.43|33.43|33.41|33.41|33.43|33.43|33.39|33.39|0
1631705400000|2021-09-15 11:30:00|33.42|33.42|33.39|33.39|33.42|33.42|33.39|33.39|0
1631706300000|2021-09-15 11:45:00|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631706600000|2021-09-15 11:50:00|33.32|33.32|33.32|33.32|33.32|33.32|33.32|33.32|0
1631706900000|2021-09-15 11:55:00|33.3|33.3|33.3|33.3|33.3|33.3|33.3|33.3|0
1631707200000|2021-09-15 12:00:00|33.34|33.34|33.3|33.3|33.34|33.34|33.3|33.3|0
1631707500000|2021-09-15 12:05:00|33.27|33.27|33.26|33.26|33.28|33.28|33.26|33.26|0
1631708400000|2021-09-15 12:20:00|33.33|33.33|33.3|33.3|33.33|33.33|33.3|33.3|0
1631708700000|2021-09-15 12:25:00|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631709000000|2021-09-15 12:30:00|33.3|33.3|33.3|33.3|33.3|33.3|33.3|33.3|0
1631709300000|2021-09-15 12:35:00|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631709600000|2021-09-15 12:40:00|33.33|33.33|33.34|33.34|33.34|33.34|33.32|33.32|0
1631709900000|2021-09-15 12:45:00|33.33|33.33|33.34|33.34|33.34|33.34|33.33|33.33|0
1631710200000|2021-09-15 12:50:00|33.33|33.33|33.33|33.33|33.33|33.33|33.33|33.33|0
1631710500000|2021-09-15 12:55:00|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631710800000|2021-09-15 13:00:00|33.33|33.33|33.34|33.34|33.34|33.34|33.33|33.33|0
1631711100000|2021-09-15 13:05:00|33.33|33.33|33.37|33.37|33.43|33.43|33.33|33.33|0
1631711400000|2021-09-15 13:10:00|33.41|33.41|33.35|33.35|33.43|33.43|33.34|33.34|0
1631711700000|2021-09-15 13:15:00|33.34|33.34|33.34|33.34|33.38|33.38|33.3|33.3|0
1631712000000|2021-09-15 13:20:00|33.35|33.35|33.42|33.42|33.43|33.43|33.3|33.3|0
1631712300000|2021-09-15 13:25:00|33.47|33.47|33.58|33.58|33.59|33.59|33.43|33.43|0
1631712600000|2021-09-15 13:30:00|33.59|33.59|33.36|33.36|33.59|33.59|33.32|33.32|0
1631712900000|2021-09-15 13:35:00|33.39|33.39|33.33|33.33|33.39|33.39|33.29|33.29|0
1631713200000|2021-09-15 13:40:00|33.38|33.38|33.44|33.44|33.49|33.49|33.36|33.36|0
1631713500000|2021-09-15 13:45:00|33.49|33.49|33.77|33.77|33.79|33.79|33.49|33.49|0
1631713800000|2021-09-15 13:50:00|33.76|33.76|33.44|33.44|33.77|33.77|33.43|33.43|0
1631714100000|2021-09-15 13:55:00|33.5|33.5|33.42|33.42|33.6|33.6|33.38|33.38|0
1631714400000|2021-09-15 14:00:00|33.43|33.43|33.44|33.44|33.53|33.53|33.39|33.39|0
1631714700000|2021-09-15 14:05:00|33.47|33.47|33.46|33.46|33.56|33.56|33.44|33.44|0
1631715000000|2021-09-15 14:10:00|33.47|33.47|33.41|33.41|33.49|33.49|33.39|33.39|0
1631715300000|2021-09-15 14:15:00|33.43|33.43|33.43|33.43|33.44|33.44|33.37|33.37|0
1631715600000|2021-09-15 14:20:00|33.47|33.47|33.52|33.52|33.52|33.52|33.42|33.42|0
1631715900000|2021-09-15 14:25:00|33.49|33.49|33.65|33.65|33.69|33.69|33.49|33.49|0
1631716200000|2021-09-15 14:30:00|33.66|33.66|33.72|33.72|33.77|33.77|33.64|33.64|0
1631716500000|2021-09-15 14:35:00|33.76|33.76|33.82|33.82|33.9|33.9|33.74|33.74|0
1631716800000|2021-09-15 14:40:00|33.85|33.85|33.76|33.76|33.85|33.85|33.74|33.74|0
1631717100000|2021-09-15 14:45:00|33.78|33.78|33.96|33.96|33.96|33.96|33.73|33.73|0
1631717400000|2021-09-15 14:50:00|33.97|33.97|34.22|34.22|34.29|34.29|33.97|33.97|0
1631717700000|2021-09-15 14:55:00|34.24|34.24|34.17|34.17|34.26|34.26|34.04|34.04|0
1631718000000|2021-09-15 15:00:00|34.2|34.2|34.54|34.54|34.58|34.58|34.2|34.2|0
1631718300000|2021-09-15 15:05:00|34.57|34.57|34.56|34.56|34.68|34.68|34.43|34.43|0
1631718600000|2021-09-15 15:10:00|34.54|34.54|34.38|34.38|34.57|34.57|34.32|34.32|0
1631718900000|2021-09-15 15:15:00|34.42|34.42|34.22|34.22|34.42|34.42|34.21|34.21|0
1631719200000|2021-09-15 15:20:00|34.24|34.24|34.34|34.34|34.39|34.39|34.2|34.2|0
1631719500000|2021-09-15 15:25:00|34.36|34.36|34.37|34.37|34.42|34.42|34.3|34.3|0
1631719800000|2021-09-15 15:30:00|34.36|34.36|34.3|34.3|34.42|34.42|34.3|34.3|0
1631720100000|2021-09-15 15:35:00|34.31|34.31|34.28|34.28|34.31|34.31|34.21|34.21|0
1631720400000|2021-09-15 15:40:00|34.29|34.29|34.39|34.39|34.46|34.46|34.26|34.26|0
1631720700000|2021-09-15 15:45:00|34.38|34.38|34.22|34.22|34.4|34.4|34.21|34.21|0
1631721000000|2021-09-15 15:50:00|34.25|34.25|34.14|34.14|34.3|34.3|34.09|34.09|0
1631721300000|2021-09-15 15:55:00|34.16|34.16|34.05|34.05|34.17|34.17|33.97|33.97|0
1631721600000|2021-09-15 16:00:00|34.04|34.04|34.09|34.09|34.17|34.17|34.04|34.04|0
1631721900000|2021-09-15 16:05:00|34.08|34.08|34.21|34.21|34.26|34.26|34.05|34.05|0
1631722200000|2021-09-15 16:10:00|34.19|34.19|34.22|34.22|34.26|34.26|34.19|34.19|0
1631722500000|2021-09-15 16:15:00|34.25|34.25|34.22|34.22|34.26|34.26|34.19|34.19|0
1631722800000|2021-09-15 16:20:00|34.23|34.23|34.24|34.24|34.26|34.26|34.22|34.22|0
1631723100000|2021-09-15 16:25:00|34.23|34.23|34.08|34.08|34.25|34.25|34.05|34.05|0
1631723400000|2021-09-15 16:30:00|34.04|34.04|34.08|34.08|34.14|34.14|34.04|34.04|0
1631723700000|2021-09-15 16:35:00|34.07|34.07|34.1|34.1|34.1|34.1|34.01|34.01|0
1631724000000|2021-09-15 16:40:00|34.11|34.11|34.05|34.05|34.16|34.16|34.05|34.05|0
1631724300000|2021-09-15 16:45:00|34.09|34.09|34.17|34.17|34.17|34.17|34.03|34.03|0
1631724600000|2021-09-15 16:50:00|34.15|34.15|34.26|34.26|34.26|34.26|34.12|34.12|0
1631724900000|2021-09-15 16:55:00|34.25|34.25|34.34|34.34|34.36|34.36|34.25|34.25|0
1631725200000|2021-09-15 17:00:00|34.35|34.35|34.48|34.48|34.48|34.48|34.35|34.35|0
1631725500000|2021-09-15 17:05:00|34.49|34.49|34.3|34.3|34.49|34.49|34.3|34.3|0
1631725800000|2021-09-15 17:10:00|34.27|34.27|34.27|34.27|34.34|34.34|34.27|34.27|0
1631726100000|2021-09-15 17:15:00|34.3|34.3|34.32|34.32|34.35|34.35|34.27|34.27|0
1631726400000|2021-09-15 17:20:00|34.35|34.35|34.3|34.3|34.37|34.37|34.3|34.3|0
1631726700000|2021-09-15 17:25:00|34.35|34.35|34.32|34.32|34.35|34.35|34.26|34.26|0
1631727000000|2021-09-15 17:30:00|34.27|34.27|34.32|34.32|34.32|34.32|34.26|34.26|0
1631727300000|2021-09-15 17:35:00|34.31|34.31|34.21|34.21|34.31|34.31|34.19|34.19|0
1631727600000|2021-09-15 17:40:00|34.16|34.16|34.1|34.1|34.16|34.16|34.06|34.06|0
1631727900000|2021-09-15 17:45:00|34.11|34.11|34.14|34.14|34.18|34.18|34.11|34.11|0
1631728200000|2021-09-15 17:50:00|34.16|34.16|34.19|34.19|34.23|34.23|34.16|34.16|0
1631728500000|2021-09-15 17:55:00|34.2|34.2|34.29|34.29|34.3|34.3|34.19|34.19|0
1631728800000|2021-09-15 18:00:00|34.28|34.28|34.18|34.18|34.3|34.3|34.14|34.14|0
1631729100000|2021-09-15 18:05:00|34.2|34.2|34.25|34.25|34.26|34.26|34.17|34.17|0
1631729400000|2021-09-15 18:10:00|34.29|34.29|34.29|34.29|34.31|34.31|34.24|34.24|0
1631729700000|2021-09-15 18:15:00|34.31|34.31|34.32|34.32|34.35|34.35|34.3|34.3|0
1631730000000|2021-09-15 18:20:00|34.3|34.3|34.24|34.24|34.3|34.3|34.24|34.24|0
1631730300000|2021-09-15 18:25:00|34.23|34.23|34.3|34.3|34.3|34.3|34.23|34.23|0
1631730600000|2021-09-15 18:30:00|34.31|34.31|34.4|34.4|34.43|34.43|34.3|34.3|0
1631730900000|2021-09-15 18:35:00|34.39|34.39|34.46|34.46|34.48|34.48|34.35|34.35|0
1631731200000|2021-09-15 18:40:00|34.41|34.41|34.46|34.46|34.46|34.46|34.4|34.4|0
1631731500000|2021-09-15 18:45:00|34.47|34.47|34.38|34.38|34.47|34.47|34.37|34.37|0
1631731800000|2021-09-15 18:50:00|34.4|34.4|34.42|34.42|34.45|34.45|34.39|34.39|0
1631732100000|2021-09-15 18:55:00|34.43|34.43|34.33|34.33|34.49|34.49|34.3|34.3|0
1631732400000|2021-09-15 19:00:00|34.3|34.3|34.35|34.35|34.41|34.41|34.3|34.3|0
1631732700000|2021-09-15 19:05:00|34.4|34.4|34.46|34.46|34.46|34.46|34.36|34.36|0
1631733000000|2021-09-15 19:10:00|34.43|34.43|34.51|34.51|34.51|34.51|34.41|34.41|0
1631733300000|2021-09-15 19:15:00|34.53|34.53|34.59|34.59|34.59|34.59|34.5|34.5|0
1631733600000|2021-09-15 19:20:00|34.6|34.6|34.72|34.72|34.72|34.72|34.58|34.58|0
1631733900000|2021-09-15 19:25:00|34.71|34.71|34.66|34.66|34.78|34.78|34.64|34.64|0
1631734200000|2021-09-15 19:30:00|34.7|34.7|34.94|34.94|34.94|34.94|34.68|34.68|0
1631734500000|2021-09-15 19:35:00|34.96|34.96|34.94|34.94|35.05|35.05|34.87|34.87|0
1631734800000|2021-09-15 19:40:00|34.89|34.89|34.89|34.89|34.91|34.91|34.77|34.77|0
1631735100000|2021-09-15 19:45:00|34.92|34.92|34.95|34.95|35.04|35.04|34.92|34.92|0
1631735400000|2021-09-15 19:50:00|34.99|34.99|34.82|34.82|35.04|35.04|34.82|34.82|0
1631735700000|2021-09-15 19:55:00|34.84|34.84|34.98|34.98|35|35|34.84|34.84|0
1631736000000|2021-09-15 20:00:00|34.95|34.95|34.81|34.81|35|35|34.81|34.81|0
1631736300000|2021-09-15 20:05:00|34.82|34.82|34.86|34.86|34.95|34.95|34.82|34.82|0
1631736600000|2021-09-15 20:10:00|34.87|34.87|34.91|34.91|34.93|34.93|34.87|34.87|0
1631736900000|2021-09-15 20:15:00|34.87|34.87|34.87|34.87|34.91|34.91|34.87|34.87|0
1631737200000|2021-09-15 20:20:00|34.89|34.89|34.89|34.89|34.97|34.97|34.86|34.86|0
1631737500000|2021-09-15 20:25:00|34.93|34.93|34.96|34.96|35.01|35.01|34.93|34.93|0
1631737800000|2021-09-15 20:30:00|34.95|34.95|34.97|34.97|34.97|34.97|34.86|34.86|0
1631738100000|2021-09-15 20:35:00|34.95|34.95|34.91|34.91|34.96|34.96|34.91|34.91|0
1631738400000|2021-09-15 20:40:00|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1631738700000|2021-09-15 20:45:00|34.91|34.91|34.9|34.9|34.91|34.91|34.89|34.89|0
1631739000000|2021-09-15 20:50:00|34.86|34.86|34.87|34.87|34.89|34.89|34.86|34.86|0
1631739300000|2021-09-15 20:55:00|34.88|34.88|34.87|34.87|34.89|34.89|34.87|34.87|0
1631739600000|2021-09-15 21:00:00|34.89|34.89|34.89|34.89|34.91|34.91|34.89|34.89|0
1631739900000|2021-09-15 21:05:00|34.86|34.86|34.88|34.88|34.88|34.88|34.86|34.86|0
1631740200000|2021-09-15 21:10:00|34.86|34.86|34.87|34.87|34.87|34.87|34.86|34.86|0
1631740500000|2021-09-15 21:15:00|34.86|34.86|34.91|34.91|34.91|34.91|34.86|34.86|0
1631740800000|2021-09-15 21:20:00|34.86|34.86|34.93|34.93|34.93|34.93|34.86|34.86|0
1631741400000|2021-09-15 21:30:00|34.87|34.87|34.89|34.89|34.91|34.91|34.86|34.86|0
1631741700000|2021-09-15 21:35:00|34.86|34.86|34.87|34.87|34.89|34.89|34.86|34.86|0
1631742000000|2021-09-15 21:40:00|34.86|34.86|34.87|34.87|34.87|34.87|34.86|34.86|0
1631742300000|2021-09-15 21:45:00|34.89|34.89|34.86|34.86|34.89|34.89|34.86|34.86|0
1631742600000|2021-09-15 21:50:00|34.89|34.89|34.89|34.89|34.89|34.89|34.86|34.86|0
1631742900000|2021-09-15 21:55:00|34.86|34.86|34.89|34.89|34.89|34.89|34.85|34.85|0
1631743200000|2021-09-15 22:00:00|34.83|34.83|34.81|34.81|34.83|34.83|34.81|34.81|0
1631743500000|2021-09-15 22:05:00|34.85|34.85|34.86|34.86|34.86|34.86|34.85|34.85|0
1631744100000|2021-09-15 22:15:00|34.85|34.85|34.85|34.85|34.85|34.85|34.85|34.85|0
1631744400000|2021-09-15 22:20:00|34.86|34.86|34.86|34.86|34.86|34.86|34.86|34.86|0
1631745000000|2021-09-15 22:30:00|34.92|34.92|34.92|34.92|34.92|34.92|34.92|34.92|0
1631745600000|2021-09-15 22:40:00|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1631746500000|2021-09-15 22:55:00|34.89|34.89|34.85|34.85|34.89|34.89|34.85|34.85|0
1631747100000|2021-09-15 23:05:00|34.89|34.89|34.86|34.86|34.91|34.91|34.86|34.86|0
1631747400000|2021-09-15 23:10:00|34.92|34.92|34.86|34.86|34.92|34.92|34.86|34.86|0
1631747700000|2021-09-15 23:15:00|34.92|34.92|34.86|34.86|34.93|34.93|34.86|34.86|0
1631748000000|2021-09-15 23:20:00|34.93|34.93|34.92|34.92|34.93|34.93|34.92|34.92|0
1631748600000|2021-09-15 23:30:00|34.9|34.9|34.9|34.9|34.9|34.9|34.9|34.9|0
1631748900000|2021-09-15 23:35:00|34.89|34.89|34.92|34.92|34.96|34.96|34.86|34.86|0
1631749200000|2021-09-15 23:40:00|34.93|34.93|34.89|34.89|34.93|34.93|34.86|34.86|0
1631749500000|2021-09-15 23:45:00|34.88|34.88|34.91|34.91|34.91|34.91|34.85|34.85|0
1631749800000|2021-09-15 23:50:00|34.92|34.92|34.85|34.85|34.92|34.92|34.85|34.85|0
1631750100000|2021-09-15 23:55:00|34.92|34.92|34.85|34.85|34.92|34.92|34.85|34.85|0
1631779200000|2021-09-16 08:00:00|34.86|34.86|34.86|34.86|34.86|34.86|34.86|34.86|0
1631779800000|2021-09-16 08:10:00|34.68|34.68|34.68|34.68|34.68|34.68|34.68|34.68|0
1631780700000|2021-09-16 08:25:00|34.85|34.85|34.76|34.76|34.85|34.85|34.76|34.76|0
1631781000000|2021-09-16 08:30:00|34.68|34.68|34.68|34.68|34.68|34.68|34.68|34.68|0
1631781300000|2021-09-16 08:35:00|34.71|34.71|34.68|34.68|34.71|34.71|34.68|34.68|0
1631781900000|2021-09-16 08:45:00|34.94|34.94|34.94|34.94|34.94|34.94|34.94|34.94|0
1631782200000|2021-09-16 08:50:00|34.77|34.77|34.77|34.77|34.77|34.77|34.77|34.77|0
1631782500000|2021-09-16 08:55:00|34.85|34.85|34.85|34.85|34.85|34.85|34.85|34.85|0
1631783100000|2021-09-16 09:05:00|34.77|34.77|34.85|34.85|34.85|34.85|34.77|34.77|0
1631786700000|2021-09-16 10:05:00|34.84|34.84|34.84|34.84|34.84|34.84|34.84|34.84|0
1631787900000|2021-09-16 10:25:00|34.76|34.76|34.72|34.72|34.77|34.77|34.72|34.72|0
1631788500000|2021-09-16 10:35:00|34.69|34.69|34.7|34.7|34.7|34.7|34.69|34.69|0
1631788800000|2021-09-16 10:40:00|34.69|34.69|34.81|34.81|34.81|34.81|34.69|34.69|0
1631789400000|2021-09-16 10:50:00|34.85|34.85|34.85|34.85|34.85|34.85|34.85|34.85|0
1631789700000|2021-09-16 10:55:00|34.8|34.8|34.8|34.8|34.8|34.8|34.8|34.8|0
1631790000000|2021-09-16 11:00:00|34.81|34.81|34.81|34.81|34.85|34.85|34.76|34.76|0
1631790300000|2021-09-16 11:05:00|34.84|34.84|34.81|34.81|34.85|34.85|34.78|34.78|0
1631790600000|2021-09-16 11:10:00|34.82|34.82|34.82|34.82|34.82|34.82|34.82|34.82|0
1631790900000|2021-09-16 11:15:00|34.76|34.76|34.76|34.76|34.76|34.76|34.76|34.76|0
1631791200000|2021-09-16 11:20:00|34.82|34.82|34.81|34.81|34.82|34.82|34.74|34.74|0
1631791500000|2021-09-16 11:25:00|34.82|34.82|34.77|34.77|34.82|34.82|34.76|34.76|0
1631791800000|2021-09-16 11:30:00|34.76|34.76|34.75|34.75|34.76|34.76|34.75|34.75|0
1631792100000|2021-09-16 11:35:00|34.76|34.76|34.7|34.7|34.76|34.76|34.7|34.7|0
1631792400000|2021-09-16 11:40:00|34.72|34.72|34.72|34.72|34.72|34.72|34.69|34.69|0
1631792700000|2021-09-16 11:45:00|34.75|34.75|34.64|34.64|34.76|34.76|34.64|34.64|0
1631793000000|2021-09-16 11:50:00|34.68|34.68|34.68|34.68|34.68|34.68|34.68|34.68|0
1631793300000|2021-09-16 11:55:00|34.65|34.65|34.66|34.66|34.66|34.66|34.65|34.65|0
1631793600000|2021-09-16 12:00:00|34.63|34.63|34.69|34.69|34.69|34.69|34.63|34.63|0
1631793900000|2021-09-16 12:05:00|34.73|34.73|34.76|34.76|34.76|34.76|34.73|34.73|0
1631794200000|2021-09-16 12:10:00|34.72|34.72|34.72|34.72|34.72|34.72|34.69|34.69|0
1631794800000|2021-09-16 12:20:00|34.71|34.71|34.65|34.65|34.72|34.72|34.65|34.65|0
1631795100000|2021-09-16 12:25:00|34.67|34.67|34.66|34.66|34.69|34.69|34.66|34.66|0
1631795400000|2021-09-16 12:30:00|34.74|34.74|34.69|34.69|34.79|34.79|34.69|34.69|0
1631795700000|2021-09-16 12:35:00|34.75|34.75|34.76|34.76|34.76|34.76|34.75|34.75|0
1631796000000|2021-09-16 12:40:00|34.68|34.68|34.68|34.68|34.76|34.76|34.68|34.68|0
1631796300000|2021-09-16 12:45:00|34.65|34.65|34.68|34.68|34.68|34.68|34.62|34.62|0
1631796600000|2021-09-16 12:50:00|34.75|34.75|34.75|34.75|34.75|34.75|34.71|34.71|0
1631796900000|2021-09-16 12:55:00|34.71|34.71|34.79|34.79|34.79|34.79|34.71|34.71|0
1631797200000|2021-09-16 13:00:00|34.77|34.77|34.62|34.62|34.77|34.77|34.61|34.61|0
1631797500000|2021-09-16 13:05:00|34.67|34.67|34.73|34.73|34.81|34.81|34.67|34.67|0
1631797800000|2021-09-16 13:10:00|34.72|34.72|34.69|34.69|34.76|34.76|34.69|34.69|0
1631798100000|2021-09-16 13:15:00|34.74|34.74|34.78|34.78|34.78|34.78|34.74|34.74|0
1631798400000|2021-09-16 13:20:00|34.76|34.76|34.72|34.72|34.76|34.76|34.72|34.72|0
1631798700000|2021-09-16 13:25:00|34.74|34.74|34.76|34.76|34.76|34.76|34.69|34.69|0
1631799000000|2021-09-16 13:30:00|34.71|34.71|34.96|34.96|35.06|35.06|34.62|34.62|0
1631799300000|2021-09-16 13:35:00|34.94|34.94|34.74|34.74|35.03|35.03|34.61|34.61|0
1631799600000|2021-09-16 13:40:00|34.73|34.73|34.64|34.64|34.79|34.79|34.49|34.49|0
1631799900000|2021-09-16 13:45:00|34.6|34.6|34.56|34.56|34.62|34.62|34.48|34.48|0
1631800200000|2021-09-16 13:50:00|34.57|34.57|34.35|34.35|34.66|34.66|34.3|34.3|0
1631800500000|2021-09-16 13:55:00|34.29|34.29|34.37|34.37|34.4|34.4|34.25|34.25|0
1631800800000|2021-09-16 14:00:00|34.35|34.35|34.22|34.22|34.46|34.46|34.2|34.2|0
1631801100000|2021-09-16 14:05:00|34.27|34.27|34.4|34.4|34.46|34.46|34.22|34.22|0
1631801400000|2021-09-16 14:10:00|34.37|34.37|34.32|34.32|34.44|34.44|34.32|34.32|0
1631801700000|2021-09-16 14:15:00|34.31|34.31|34.32|34.32|34.33|34.33|34.27|34.27|0
1631802000000|2021-09-16 14:20:00|34.3|34.3|34.38|34.38|34.38|34.38|34.19|34.19|0
1631802300000|2021-09-16 14:25:00|34.4|34.4|34.43|34.43|34.43|34.43|34.32|34.32|0
1631802600000|2021-09-16 14:30:00|34.45|34.45|34.62|34.62|34.72|34.72|34.43|34.43|0
1631802900000|2021-09-16 14:35:00|34.61|34.61|34.54|34.54|34.62|34.62|34.54|34.54|0
1631803200000|2021-09-16 14:40:00|34.61|34.61|34.68|34.68|34.7|34.7|34.56|34.56|0
1631803500000|2021-09-16 14:45:00|34.66|34.66|34.6|34.6|34.66|34.66|34.56|34.56|0
1631803800000|2021-09-16 14:50:00|34.58|34.58|34.59|34.59|34.61|34.61|34.55|34.55|0
1631804100000|2021-09-16 14:55:00|34.61|34.61|34.56|34.56|34.61|34.61|34.49|34.49|0
1631804400000|2021-09-16 15:00:00|34.55|34.55|34.7|34.7|34.71|34.71|34.55|34.55|0
1631804700000|2021-09-16 15:05:00|34.65|34.65|34.59|34.59|34.65|34.65|34.56|34.56|0
1631805000000|2021-09-16 15:10:00|34.61|34.61|34.66|34.66|34.71|34.71|34.59|34.59|0
1631805300000|2021-09-16 15:15:00|34.67|34.67|34.74|34.74|34.76|34.76|34.66|34.66|0
1631805600000|2021-09-16 15:20:00|34.75|34.75|35.03|35.03|35.03|35.03|34.75|34.75|0
1631805900000|2021-09-16 15:25:00|35.04|35.04|35.24|35.24|35.29|35.29|35.02|35.02|0
1631806200000|2021-09-16 15:30:00|35.27|35.27|35.39|35.39|35.46|35.46|35.25|35.25|0
1631806500000|2021-09-16 15:35:00|35.42|35.42|35.13|35.13|35.42|35.42|35.13|35.13|0
1631806800000|2021-09-16 15:40:00|35.15|35.15|35.13|35.13|35.18|35.18|35.13|35.13|0
1631807100000|2021-09-16 15:45:00|35.14|35.14|35.27|35.27|35.31|35.31|35.13|35.13|0
1631807400000|2021-09-16 15:50:00|35.29|35.29|35.18|35.18|35.29|35.29|35.18|35.18|0
1631807700000|2021-09-16 15:55:00|35.17|35.17|35.26|35.26|35.26|35.26|35.11|35.11|0
1631808000000|2021-09-16 16:00:00|35.27|35.27|35.11|35.11|35.27|35.27|35.04|35.04|0
1631808300000|2021-09-16 16:05:00|35.04|35.04|35.13|35.13|35.16|35.16|35.04|35.04|0
1631808600000|2021-09-16 16:10:00|35.17|35.17|35.08|35.08|35.17|35.17|35.08|35.08|0
1631808900000|2021-09-16 16:15:00|35.1|35.1|35.09|35.09|35.12|35.12|35.06|35.06|0
1631809200000|2021-09-16 16:20:00|35.06|35.06|35.1|35.1|35.12|35.12|35.04|35.04|0
1631809500000|2021-09-16 16:25:00|35.07|35.07|35.1|35.1|35.13|35.13|35.07|35.07|0
1631809800000|2021-09-16 16:30:00|35.11|35.11|35.04|35.04|35.11|35.11|35.04|35.04|0
1631810100000|2021-09-16 16:35:00|35.01|35.01|35.17|35.17|35.18|35.18|35.01|35.01|0
1631810400000|2021-09-16 16:40:00|35.15|35.15|35.08|35.08|35.15|35.15|35.07|35.07|0
1631810700000|2021-09-16 16:45:00|35.1|35.1|35.04|35.04|35.12|35.12|35.04|35.04|0
1631811000000|2021-09-16 16:50:00|35.01|35.01|34.99|34.99|35.09|35.09|34.98|34.98|0
1631811300000|2021-09-16 16:55:00|34.97|34.97|34.89|34.89|34.99|34.99|34.87|34.87|0
1631811600000|2021-09-16 17:00:00|34.87|34.87|34.93|34.93|34.95|34.95|34.85|34.85|0
1631811900000|2021-09-16 17:05:00|34.94|34.94|35.01|35.01|35.01|35.01|34.91|34.91|0
1631812200000|2021-09-16 17:10:00|35.03|35.03|34.96|34.96|35.04|35.04|34.96|34.96|0
1631812500000|2021-09-16 17:15:00|35|35|35.03|35.03|35.03|35.03|34.95|34.95|0
1631812800000|2021-09-16 17:20:00|35.05|35.05|34.99|34.99|35.05|35.05|34.99|34.99|0
1631813100000|2021-09-16 17:25:00|34.97|34.97|34.98|34.98|35|35|34.95|34.95|0
1631813400000|2021-09-16 17:30:00|34.99|34.99|35.01|35.01|35.02|35.02|34.98|34.98|0
1631813700000|2021-09-16 17:35:00|34.99|34.99|35|35|35.09|35.09|34.99|34.99|0
1631814000000|2021-09-16 17:40:00|35.02|35.02|35.03|35.03|35.03|35.03|35|35|0
1631814300000|2021-09-16 17:45:00|35|35|34.99|34.99|35.07|35.07|34.96|34.96|0
1631814600000|2021-09-16 17:50:00|34.96|34.96|34.99|34.99|34.99|34.99|34.91|34.91|0
1631814900000|2021-09-16 17:55:00|34.97|34.97|35|35|35.01|35.01|34.94|34.94|0
1631815200000|2021-09-16 18:00:00|35.01|35.01|34.89|34.89|35.01|35.01|34.89|34.89|0
1631815500000|2021-09-16 18:05:00|34.88|34.88|34.78|34.78|34.93|34.93|34.74|34.74|0
1631815800000|2021-09-16 18:10:00|34.77|34.77|34.83|34.83|34.84|34.84|34.77|34.77|0
1631816100000|2021-09-16 18:15:00|34.81|34.81|34.9|34.9|34.9|34.9|34.81|34.81|0
1631816400000|2021-09-16 18:20:00|34.87|34.87|34.84|34.84|34.87|34.87|34.82|34.82|0
1631816700000|2021-09-16 18:25:00|34.83|34.83|34.88|34.88|34.88|34.88|34.78|34.78|0
1631817000000|2021-09-16 18:30:00|34.91|34.91|34.88|34.88|34.91|34.91|34.85|34.85|0
1631817300000|2021-09-16 18:35:00|34.86|34.86|34.93|34.93|34.93|34.93|34.86|34.86|0
1631817600000|2021-09-16 18:40:00|34.97|34.97|34.94|34.94|34.97|34.97|34.94|34.94|0
1631817900000|2021-09-16 18:45:00|34.92|34.92|34.9|34.9|34.92|34.92|34.89|34.89|0
1631818200000|2021-09-16 18:50:00|34.89|34.89|34.96|34.96|34.96|34.96|34.87|34.87|0
1631818500000|2021-09-16 18:55:00|34.94|34.94|34.95|34.95|35|35|34.92|34.92|0
1631818800000|2021-09-16 19:00:00|34.96|34.96|35.11|35.11|35.15|35.15|34.93|34.93|0
1631819100000|2021-09-16 19:05:00|35.14|35.14|35.19|35.19|35.21|35.21|35.11|35.11|0
1631819400000|2021-09-16 19:10:00|35.14|35.14|35.15|35.15|35.21|35.21|35.13|35.13|0
1631819700000|2021-09-16 19:15:00|35.16|35.16|35.14|35.14|35.17|35.17|35.1|35.1|0
1631820000000|2021-09-16 19:20:00|35.13|35.13|35.1|35.1|35.14|35.14|35.08|35.08|0
1631820300000|2021-09-16 19:25:00|35.11|35.11|35.1|35.1|35.16|35.16|35.1|35.1|0
1631820600000|2021-09-16 19:30:00|35.08|35.08|35.05|35.05|35.09|35.09|35.01|35.01|0
1631820900000|2021-09-16 19:35:00|35.07|35.07|35.03|35.03|35.08|35.08|35.01|35.01|0
1631821200000|2021-09-16 19:40:00|35.01|35.01|35.03|35.03|35.03|35.03|34.98|34.98|0
1631821500000|2021-09-16 19:45:00|35.01|35.01|35.01|35.01|35.07|35.07|34.99|34.99|0
1631821800000|2021-09-16 19:50:00|34.99|34.99|35.1|35.1|35.1|35.1|34.99|34.99|0
1631822100000|2021-09-16 19:55:00|35.07|35.07|35.02|35.02|35.1|35.1|35.01|35.01|0
1631822400000|2021-09-16 20:00:00|35.06|35.06|35.06|35.06|35.1|35.1|35.06|35.06|0
1631822700000|2021-09-16 20:05:00|35.01|35.01|35.05|35.05|35.05|35.05|35.01|35.01|0
1631823000000|2021-09-16 20:10:00|35|35|34.98|34.98|35|35|34.98|34.98|0
1631823300000|2021-09-16 20:15:00|34.97|34.97|34.97|34.97|34.97|34.97|34.97|34.97|0
1631823600000|2021-09-16 20:20:00|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1631823900000|2021-09-16 20:25:00|34.91|34.91|34.93|34.93|34.97|34.97|34.91|34.91|0
1631824200000|2021-09-16 20:30:00|34.91|34.91|34.9|34.9|34.91|34.91|34.86|34.86|0
1631824500000|2021-09-16 20:35:00|34.93|34.93|34.93|34.93|34.97|34.97|34.9|34.9|0
1631825100000|2021-09-16 20:45:00|34.98|34.98|34.97|34.97|34.98|34.98|34.91|34.91|0
1631825400000|2021-09-16 20:50:00|34.98|34.98|34.98|34.98|34.98|34.98|34.98|34.98|0
1631825700000|2021-09-16 20:55:00|34.91|34.91|34.98|34.98|34.98|34.98|34.91|34.91|0
1631826000000|2021-09-16 21:00:00|34.97|34.97|34.91|34.91|34.97|34.97|34.91|34.91|0
1631826300000|2021-09-16 21:05:00|34.96|34.96|34.96|34.96|34.96|34.96|34.95|34.95|0
1631826600000|2021-09-16 21:10:00|34.91|34.91|34.93|34.93|34.97|34.97|34.91|34.91|0
1631826900000|2021-09-16 21:15:00|34.97|34.97|34.97|34.97|34.97|34.97|34.97|34.97|0
1631827200000|2021-09-16 21:20:00|34.94|34.94|34.94|34.94|34.94|34.94|34.94|34.94|0
1631827500000|2021-09-16 21:25:00|34.97|34.97|34.91|34.91|34.97|34.97|34.91|34.91|0
1631827800000|2021-09-16 21:30:00|34.92|34.92|34.92|34.92|34.92|34.92|34.92|34.92|0
1631828100000|2021-09-16 21:35:00|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1631828400000|2021-09-16 21:40:00|34.93|34.93|34.96|34.96|34.96|34.96|34.93|34.93|0
1631828700000|2021-09-16 21:45:00|34.91|34.91|34.95|34.95|34.95|34.95|34.91|34.91|0
1631829000000|2021-09-16 21:50:00|34.92|34.92|34.91|34.91|34.92|34.92|34.91|34.91|0
1631829600000|2021-09-16 22:00:00|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1631830800000|2021-09-16 22:20:00|34.93|34.93|34.93|34.93|34.96|34.96|34.91|34.91|0
1631831100000|2021-09-16 22:25:00|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1631831700000|2021-09-16 22:35:00|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1631832000000|2021-09-16 22:40:00|34.91|34.91|34.91|34.91|34.91|34.91|34.91|34.91|0
1631832300000|2021-09-16 22:45:00|34.95|34.95|34.91|34.91|34.95|34.95|34.91|34.91|0
1631832900000|2021-09-16 22:55:00|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1631833200000|2021-09-16 23:00:00|34.94|34.94|34.95|34.95|34.95|34.95|34.94|34.94|0
1631833500000|2021-09-16 23:05:00|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1631834100000|2021-09-16 23:15:00|34.96|34.96|35.08|35.08|35.22|35.22|34.96|34.96|0
1631835300000|2021-09-16 23:35:00|34.94|34.94|34.93|34.93|34.94|34.94|34.93|34.93|0
1631835900000|2021-09-16 23:45:00|34.91|34.91|34.93|34.93|34.93|34.93|34.91|34.91|0
1631836200000|2021-09-16 23:50:00|34.94|34.94|35.07|35.07|35.07|35.07|34.93|34.93|0
1631836500000|2021-09-16 23:55:00|34.93|34.93|34.94|34.94|35.07|35.07|34.93|34.93|0
1631865600000|2021-09-17 08:00:00|35.33|35.33|35.33|35.33|35.33|35.33|35.33|35.33|0
1631865900000|2021-09-17 08:05:00|35.1|35.1|34.93|34.93|35.1|35.1|34.93|34.93|0
1631866200000|2021-09-17 08:10:00|35|35|35|35|35|35|35|35|0
1631866800000|2021-09-17 08:20:00|35.03|35.03|35.03|35.03|35.03|35.03|35.03|35.03|0
1631867400000|2021-09-17 08:30:00|35.01|35.01|34.92|34.92|35.01|35.01|34.92|34.92|0
1631867700000|2021-09-17 08:35:00|34.9|34.9|34.9|34.9|34.9|34.9|34.9|34.9|0
1631868000000|2021-09-17 08:40:00|34.91|34.91|34.86|34.86|34.91|34.91|34.86|34.86|0
1631868600000|2021-09-17 08:50:00|34.87|34.87|34.87|34.87|34.92|34.92|34.87|34.87|0
1631869200000|2021-09-17 09:00:00|35.01|35.01|35.1|35.1|35.1|35.1|35.01|35.01|0
1631869500000|2021-09-17 09:05:00|35.06|35.06|35.06|35.06|35.06|35.06|35.06|35.06|0
1631870700000|2021-09-17 09:25:00|34.99|34.99|34.99|34.99|34.99|34.99|34.99|34.99|0
1631871000000|2021-09-17 09:30:00|35|35|35|35|35|35|35|35|0
1631871300000|2021-09-17 09:35:00|34.92|34.92|34.92|34.92|34.92|34.92|34.92|34.92|0
1631871600000|2021-09-17 09:40:00|35|35|35|35|35|35|35|35|0
1631873700000|2021-09-17 10:15:00|35.01|35.01|35|35|35.01|35.01|35|35|0
1631874000000|2021-09-17 10:20:00|35.06|35.06|35.06|35.06|35.06|35.06|35.06|35.06|0
1631874300000|2021-09-17 10:25:00|34.93|34.93|35.01|35.01|35.01|35.01|34.92|34.92|0
1631874600000|2021-09-17 10:30:00|35.04|35.04|35.04|35.04|35.04|35.04|35.04|35.04|0
1631874900000|2021-09-17 10:35:00|35|35|35|35|35|35|35|35|0
1631875200000|2021-09-17 10:40:00|34.96|34.96|35|35|35|35|34.96|34.96|0
1631875500000|2021-09-17 10:45:00|35.05|35.05|35.05|35.05|35.05|35.05|35.05|35.05|0
1631876100000|2021-09-17 10:55:00|34.96|34.96|35.01|35.01|35.01|35.01|34.96|34.96|0
1631876400000|2021-09-17 11:00:00|35.06|35.06|35|35|35.06|35.06|35|35|0
1631876700000|2021-09-17 11:05:00|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1631877000000|2021-09-17 11:10:00|35.03|35.03|35.03|35.03|35.03|35.03|35.03|35.03|0
1631877300000|2021-09-17 11:15:00|35.04|35.04|35.04|35.04|35.04|35.04|35.04|35.04|0
1631877600000|2021-09-17 11:20:00|35.05|35.05|35.05|35.05|35.05|35.05|35.05|35.05|0
1631877900000|2021-09-17 11:25:00|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1631878200000|2021-09-17 11:30:00|35.08|35.08|35.08|35.08|35.08|35.08|35.08|35.08|0
1631878800000|2021-09-17 11:40:00|35.06|35.06|35.06|35.06|35.06|35.06|35.06|35.06|0
1631880300000|2021-09-17 12:05:00|35.07|35.07|35.03|35.03|35.07|35.07|35.03|35.03|0
1631880600000|2021-09-17 12:10:00|35.04|35.04|35.06|35.06|35.06|35.06|35.03|35.03|0
1631881200000|2021-09-17 12:20:00|35.05|35.05|35.05|35.05|35.05|35.05|35.05|35.05|0
1631881500000|2021-09-17 12:25:00|35.03|35.03|35.03|35.03|35.03|35.03|35.03|35.03|0
1631881800000|2021-09-17 12:30:00|35.04|35.04|35.03|35.03|35.06|35.06|35.03|35.03|0
1631882100000|2021-09-17 12:35:00|35.07|35.07|35.04|35.04|35.07|35.07|35.04|35.04|0
1631882400000|2021-09-17 12:40:00|35.07|35.07|35.07|35.07|35.07|35.07|35.04|35.04|0
1631882700000|2021-09-17 12:45:00|35.06|35.06|35.12|35.12|35.12|35.12|35.06|35.06|0
1631883000000|2021-09-17 12:50:00|35.15|35.15|35.11|35.11|35.17|35.17|35.11|35.11|0
1631883300000|2021-09-17 12:55:00|35.17|35.17|35.22|35.22|35.22|35.22|35.12|35.12|0
1631883600000|2021-09-17 13:00:00|35.18|35.18|35.14|35.14|35.2|35.2|35.14|35.14|0
1631883900000|2021-09-17 13:05:00|35.17|35.17|35.17|35.17|35.17|35.17|35.17|35.17|0
1631884200000|2021-09-17 13:10:00|35.16|35.16|35.17|35.17|35.21|35.21|35.16|35.16|0
1631884500000|2021-09-17 13:15:00|35.2|35.2|35.16|35.16|35.2|35.2|35.16|35.16|0
1631884800000|2021-09-17 13:20:00|35.14|35.14|35.14|35.14|35.14|35.14|35.1|35.1|0
1631885100000|2021-09-17 13:25:00|35.12|35.12|35.06|35.06|35.18|35.18|35.06|35.06|0
1631885400000|2021-09-17 13:30:00|35.05|35.05|35.19|35.19|35.56|35.56|35.05|35.05|0
1631885700000|2021-09-17 13:35:00|35.14|35.14|35.27|35.27|35.31|35.31|35.12|35.12|0
1631886000000|2021-09-17 13:40:00|35.22|35.22|35.53|35.53|35.53|35.53|35.22|35.22|0
1631886300000|2021-09-17 13:45:00|35.47|35.47|35.46|35.46|35.72|35.72|35.44|35.44|0
1631886600000|2021-09-17 13:50:00|35.48|35.48|35.59|35.59|35.63|35.63|35.39|35.39|0
1631886900000|2021-09-17 13:55:00|35.56|35.56|35.44|35.44|35.64|35.64|35.38|35.38|0
1631887200000|2021-09-17 14:00:00|35.45|35.45|35.85|35.85|35.85|35.85|35.43|35.43|0
1631887500000|2021-09-17 14:05:00|35.81|35.81|35.6|35.6|35.83|35.83|35.58|35.58|0
1631887800000|2021-09-17 14:10:00|35.56|35.56|35.53|35.53|35.56|35.56|35.43|35.43|0
1631888100000|2021-09-17 14:15:00|35.6|35.6|35.77|35.77|35.78|35.78|35.56|35.56|0
1631888400000|2021-09-17 14:20:00|35.75|35.75|35.59|35.59|35.75|35.75|35.55|35.55|0
1631888700000|2021-09-17 14:25:00|35.56|35.56|35.58|35.58|35.68|35.68|35.56|35.56|0
1631889000000|2021-09-17 14:30:00|35.61|35.61|35.68|35.68|35.73|35.73|35.45|35.45|0
1631889300000|2021-09-17 14:35:00|35.72|35.72|35.42|35.42|35.72|35.72|35.37|35.37|0
1631889600000|2021-09-17 14:40:00|35.4|35.4|35.57|35.57|35.64|35.64|35.37|35.37|0
1631889900000|2021-09-17 14:45:00|35.55|35.55|35.44|35.44|35.55|35.55|35.42|35.42|0
1631890200000|2021-09-17 14:50:00|35.42|35.42|35.4|35.4|35.42|35.42|35.26|35.26|0
1631890500000|2021-09-17 14:55:00|35.39|35.39|35.47|35.47|35.55|35.55|35.39|35.39|0
1631890800000|2021-09-17 15:00:00|35.42|35.42|35.36|35.36|35.48|35.48|35.32|35.32|0
1631891100000|2021-09-17 15:05:00|35.32|35.32|35.33|35.33|35.33|35.33|35.28|35.28|0
1631891400000|2021-09-17 15:10:00|35.29|35.29|35.28|35.28|35.3|35.3|35.22|35.22|0
1631891700000|2021-09-17 15:15:00|35.3|35.3|35.38|35.38|35.43|35.43|35.24|35.24|0
1631892000000|2021-09-17 15:20:00|35.39|35.39|35.4|35.4|35.41|35.41|35.38|35.38|0
1631892300000|2021-09-17 15:25:00|35.41|35.41|35.38|35.38|35.45|35.45|35.38|35.38|0
1631892600000|2021-09-17 15:30:00|35.37|35.37|35.27|35.27|35.41|35.41|35.27|35.27|0
1631892900000|2021-09-17 15:35:00|35.28|35.28|35.32|35.32|35.33|35.33|35.26|35.26|0
1631893200000|2021-09-17 15:40:00|35.31|35.31|35.31|35.31|35.35|35.35|35.27|35.27|0
1631893500000|2021-09-17 15:45:00|35.33|35.33|35.4|35.4|35.47|35.47|35.33|35.33|0
1631893800000|2021-09-17 15:50:00|35.44|35.44|35.29|35.29|35.48|35.48|35.27|35.27|0
1631894100000|2021-09-17 15:55:00|35.27|35.27|35.3|35.3|35.31|35.31|35.27|35.27|0
1631894400000|2021-09-17 16:00:00|35.28|35.28|35.32|35.32|35.36|35.36|35.28|35.28|0
1631894700000|2021-09-17 16:05:00|35.35|35.35|35.37|35.37|35.37|35.37|35.29|35.29|0
1631895000000|2021-09-17 16:10:00|35.35|35.35|35.43|35.43|35.46|35.46|35.35|35.35|0
1631895300000|2021-09-17 16:15:00|35.42|35.42|35.51|35.51|35.56|35.56|35.42|35.42|0
1631895600000|2021-09-17 16:20:00|35.48|35.48|35.49|35.49|35.49|35.49|35.44|35.44|0
1631895900000|2021-09-17 16:25:00|35.46|35.46|35.41|35.41|35.47|35.47|35.32|35.32|0
1631896200000|2021-09-17 16:30:00|35.39|35.39|35.44|35.44|35.47|35.47|35.39|35.39|0
1631896500000|2021-09-17 16:35:00|35.46|35.46|35.39|35.39|35.48|35.48|35.39|35.39|0
1631896800000|2021-09-17 16:40:00|35.41|35.41|35.32|35.32|35.42|35.42|35.3|35.3|0
1631897100000|2021-09-17 16:45:00|35.31|35.31|35.35|35.35|35.35|35.35|35.3|35.3|0
1631897400000|2021-09-17 16:50:00|35.33|35.33|35.35|35.35|35.37|35.37|35.31|35.31|0
1631897700000|2021-09-17 16:55:00|35.37|35.37|35.55|35.55|35.55|35.55|35.35|35.35|0
1631898000000|2021-09-17 17:00:00|35.48|35.48|35.47|35.47|35.53|35.53|35.47|35.47|0
1631898300000|2021-09-17 17:05:00|35.48|35.48|35.51|35.51|35.57|35.57|35.47|35.47|0
1631898600000|2021-09-17 17:10:00|35.55|35.55|35.58|35.58|35.65|35.65|35.52|35.52|0
1631898900000|2021-09-17 17:15:00|35.6|35.6|35.69|35.69|35.72|35.72|35.57|35.57|0
1631899200000|2021-09-17 17:20:00|35.71|35.71|35.66|35.66|35.72|35.72|35.66|35.66|0
1631899500000|2021-09-17 17:25:00|35.64|35.64|35.66|35.66|35.68|35.68|35.63|35.63|0
1631899800000|2021-09-17 17:30:00|35.68|35.68|35.76|35.76|35.77|35.77|35.68|35.68|0
1631900100000|2021-09-17 17:35:00|35.77|35.77|35.72|35.72|35.77|35.77|35.64|35.64|0
1631900400000|2021-09-17 17:40:00|35.68|35.68|35.72|35.72|35.72|35.72|35.66|35.66|0
1631900700000|2021-09-17 17:45:00|35.73|35.73|35.64|35.64|35.73|35.73|35.64|35.64|0
1631901000000|2021-09-17 17:50:00|35.66|35.66|35.61|35.61|35.67|35.67|35.52|35.52|0
1631901300000|2021-09-17 17:55:00|35.58|35.58|35.62|35.62|35.63|35.63|35.58|35.58|0
1631901600000|2021-09-17 18:00:00|35.58|35.58|35.68|35.68|35.68|35.68|35.58|35.58|0
1631901900000|2021-09-17 18:05:00|35.66|35.66|35.74|35.74|35.76|35.76|35.66|35.66|0
1631902200000|2021-09-17 18:10:00|35.7|35.7|35.57|35.57|35.73|35.73|35.57|35.57|0
1631902500000|2021-09-17 18:15:00|35.53|35.53|35.52|35.52|35.57|35.57|35.51|35.51|0
1631902800000|2021-09-17 18:20:00|35.55|35.55|35.63|35.63|35.68|35.68|35.53|35.53|0
1631903100000|2021-09-17 18:25:00|35.64|35.64|35.52|35.52|35.64|35.64|35.51|35.51|0
1631903400000|2021-09-17 18:30:00|35.55|35.55|35.52|35.52|35.55|35.55|35.52|35.52|0
1631903700000|2021-09-17 18:35:00|35.49|35.49|35.51|35.51|35.54|35.54|35.49|35.49|0
1631904000000|2021-09-17 18:40:00|35.52|35.52|35.52|35.52|35.55|35.55|35.51|35.51|0
1631904300000|2021-09-17 18:45:00|35.53|35.53|35.6|35.6|35.6|35.6|35.52|35.52|0
1631904600000|2021-09-17 18:50:00|35.58|35.58|35.55|35.55|35.58|35.58|35.52|35.52|0
1631904900000|2021-09-17 18:55:00|35.56|35.56|35.66|35.66|35.67|35.67|35.56|35.56|0
1631905200000|2021-09-17 19:00:00|35.67|35.67|35.67|35.67|35.69|35.69|35.61|35.61|0
1631905500000|2021-09-17 19:05:00|35.65|35.65|35.58|35.58|35.67|35.67|35.53|35.53|0
1631905800000|2021-09-17 19:10:00|35.57|35.57|35.51|35.51|35.58|35.58|35.5|35.5|0
1631906100000|2021-09-17 19:15:00|35.52|35.52|35.54|35.54|35.63|35.63|35.47|35.47|0
1631906400000|2021-09-17 19:20:00|35.58|35.58|35.52|35.52|35.58|35.58|35.52|35.52|0
1631906700000|2021-09-17 19:25:00|35.5|35.5|35.46|35.46|35.52|35.52|35.44|35.44|0
1631907000000|2021-09-17 19:30:00|35.44|35.44|35.5|35.5|35.52|35.52|35.44|35.44|0
1631907300000|2021-09-17 19:35:00|35.48|35.48|35.5|35.5|35.56|35.56|35.45|35.45|0
1631907600000|2021-09-17 19:40:00|35.54|35.54|35.52|35.52|35.55|35.55|35.47|35.47|0
1631907900000|2021-09-17 19:45:00|35.56|35.56|35.49|35.49|35.64|35.64|35.49|35.49|0
1631908200000|2021-09-17 19:50:00|35.52|35.52|35.48|35.48|35.57|35.57|35.43|35.43|0
1631908500000|2021-09-17 19:55:00|35.52|35.52|35.42|35.42|35.55|35.55|35.42|35.42|0
1631908800000|2021-09-17 20:00:00|35.45|35.45|35.35|35.35|35.45|35.45|35.32|35.32|0
1632124800000|2021-09-20 08:00:00|35.1|35.1|34.26|34.26|35.6|35.6|34.26|34.26|0
1632125100000|2021-09-20 08:05:00|34.52|34.52|34.19|34.19|34.54|34.54|34.19|34.19|0
1632125400000|2021-09-20 08:10:00|33.49|33.49|33.86|33.86|33.86|33.86|33.49|33.49|0
1632126000000|2021-09-20 08:20:00|33.65|33.65|33.86|33.86|34.07|34.07|33.65|33.65|0
1632126300000|2021-09-20 08:25:00|33.84|33.84|33.84|33.84|33.9|33.9|33.84|33.84|0
1632126600000|2021-09-20 08:30:00|33.93|33.93|33.69|33.69|33.93|33.93|33.65|33.65|0
1632126900000|2021-09-20 08:35:00|34.1|34.1|34.09|34.09|34.1|34.1|34.09|34.09|0
1632127200000|2021-09-20 08:40:00|33.65|33.65|33.89|33.89|34.03|34.03|33.65|33.65|0
1632127500000|2021-09-20 08:45:00|33.69|33.69|33.67|33.67|33.69|33.69|33.67|33.67|0
1632127800000|2021-09-20 08:50:00|33.68|33.68|33.85|33.85|33.93|33.93|33.68|33.68|0
1632128100000|2021-09-20 08:55:00|34.01|34.01|33.8|33.8|34.03|34.03|33.8|33.8|0
1632128400000|2021-09-20 09:00:00|33.95|33.95|33.98|33.98|33.98|33.98|33.95|33.95|0
1632128700000|2021-09-20 09:05:00|34.01|34.01|33.85|33.85|34.01|34.01|33.85|33.85|0
1632129000000|2021-09-20 09:10:00|33.95|33.95|33.85|33.85|33.95|33.95|33.85|33.85|0
1632129300000|2021-09-20 09:15:00|33.86|33.86|33.85|33.85|33.86|33.86|33.85|33.85|0
1632129600000|2021-09-20 09:20:00|33.89|33.89|33.95|33.95|34.1|34.1|33.85|33.85|0
1632129900000|2021-09-20 09:25:00|34.09|34.09|34.09|34.09|34.09|34.09|34.09|34.09|0
1632130500000|2021-09-20 09:35:00|34.12|34.12|34.09|34.09|34.13|34.13|34.09|34.09|0
1632130800000|2021-09-20 09:40:00|34|34|34|34|34|34|34|34|0
1632131100000|2021-09-20 09:45:00|33.97|33.97|33.93|33.93|33.97|33.97|33.93|33.93|0
1632131400000|2021-09-20 09:50:00|33.94|33.94|33.94|33.94|33.94|33.94|33.94|33.94|0
1632131700000|2021-09-20 09:55:00|34.07|34.07|34.07|34.07|34.07|34.07|34.07|34.07|0
1632132000000|2021-09-20 10:00:00|34.08|34.08|33.94|33.94|34.08|34.08|33.94|33.94|0
1632132300000|2021-09-20 10:05:00|34.1|34.1|34.12|34.12|34.14|34.14|34.01|34.01|0
1632132600000|2021-09-20 10:10:00|34.08|34.08|33.95|33.95|34.08|34.08|33.95|33.95|0
1632132900000|2021-09-20 10:15:00|33.94|33.94|33.95|33.95|33.95|33.95|33.94|33.94|0
1632133500000|2021-09-20 10:25:00|33.94|33.94|33.94|33.94|33.94|33.94|33.94|33.94|0
1632133800000|2021-09-20 10:30:00|33.93|33.93|34.06|34.06|34.06|34.06|33.93|33.93|0
1632134100000|2021-09-20 10:35:00|33.96|33.96|33.96|33.96|33.96|33.96|33.96|33.96|0
1632134400000|2021-09-20 10:40:00|34|34|33.94|33.94|34|34|33.94|33.94|0
1632134700000|2021-09-20 10:45:00|34.04|34.04|34.04|34.04|34.04|34.04|34.04|34.04|0
1632135300000|2021-09-20 10:55:00|34.05|34.05|34.08|34.08|34.08|34.08|34.05|34.05|0
1632135600000|2021-09-20 11:00:00|33.95|33.95|34.12|34.12|34.2|34.2|33.95|33.95|0
1632135900000|2021-09-20 11:05:00|34.21|34.21|34.26|34.26|34.43|34.43|34.14|34.14|0
1632136200000|2021-09-20 11:10:00|34.43|34.43|34.35|34.35|34.47|34.47|34.22|34.22|0
1632136500000|2021-09-20 11:15:00|34.33|34.33|34.14|34.14|34.39|34.39|34.14|34.14|0
1632136800000|2021-09-20 11:20:00|34.15|34.15|34.18|34.18|34.35|34.35|34.15|34.15|0
1632137100000|2021-09-20 11:25:00|34.15|34.15|34.05|34.05|34.15|34.15|34.01|34.01|0
1632137400000|2021-09-20 11:30:00|34.02|34.02|34.01|34.01|34.05|34.05|34.01|34.01|0
1632137700000|2021-09-20 11:35:00|34.05|34.05|34.05|34.05|34.05|34.05|34.02|34.02|0
1632138000000|2021-09-20 11:40:00|34.03|34.03|34.1|34.1|34.1|34.1|34.03|34.03|0
1632138300000|2021-09-20 11:45:00|34.05|34.05|34.01|34.01|34.05|34.05|33.98|33.98|0
1632138600000|2021-09-20 11:50:00|34|34|34.01|34.01|34.01|34.01|33.97|33.97|0
1632138900000|2021-09-20 11:55:00|33.98|33.98|33.85|33.85|33.98|33.98|33.85|33.85|0
1632139200000|2021-09-20 12:00:00|33.92|33.92|33.93|33.93|34|34|33.85|33.85|0
1632139500000|2021-09-20 12:05:00|34.01|34.01|33.99|33.99|34.01|34.01|33.85|33.85|0
1632139800000|2021-09-20 12:10:00|33.85|33.85|33.89|33.89|33.96|33.96|33.85|33.85|0
1632140100000|2021-09-20 12:15:00|33.85|33.85|33.86|33.86|33.99|33.99|33.85|33.85|0
1632140400000|2021-09-20 12:20:00|33.89|33.89|33.86|33.86|33.95|33.95|33.86|33.86|0
1632140700000|2021-09-20 12:25:00|33.85|33.85|33.75|33.75|33.91|33.91|33.75|33.75|0
1632141000000|2021-09-20 12:30:00|33.76|33.76|33.6|33.6|33.76|33.76|33.59|33.59|0
1632141300000|2021-09-20 12:35:00|33.59|33.59|33.81|33.81|33.81|33.81|33.57|33.57|0
1632141600000|2021-09-20 12:40:00|33.76|33.76|33.68|33.68|33.97|33.97|33.51|33.51|0
1632141900000|2021-09-20 12:45:00|33.67|33.67|33.58|33.58|33.85|33.85|33.51|33.51|0
1632142200000|2021-09-20 12:50:00|33.59|33.59|33.58|33.58|33.72|33.72|33.57|33.57|0
1632142500000|2021-09-20 12:55:00|33.71|33.71|33.99|33.99|34.01|34.01|33.6|33.6|0
1632142800000|2021-09-20 13:00:00|33.97|33.97|33.94|33.94|34.05|34.05|33.9|33.9|0
1632143100000|2021-09-20 13:05:00|33.97|33.97|33.92|33.92|33.97|33.97|33.9|33.9|0
1632143400000|2021-09-20 13:10:00|33.93|33.93|34.15|34.15|34.21|34.21|33.93|33.93|0
1632143700000|2021-09-20 13:15:00|34.1|34.1|34.18|34.18|34.22|34.22|34.06|34.06|0
1632144000000|2021-09-20 13:20:00|34.15|34.15|34.15|34.15|34.18|34.18|34.14|34.14|0
1632144300000|2021-09-20 13:25:00|34.14|34.14|34.1|34.1|34.18|34.18|33.9|33.9|0
1632144600000|2021-09-20 13:30:00|33.87|33.87|34.22|34.22|34.54|34.54|33.85|33.85|0
1632144900000|2021-09-20 13:35:00|34.24|34.24|34.23|34.23|34.31|34.31|34.19|34.19|0
1632145200000|2021-09-20 13:40:00|34.22|34.22|34.49|34.49|34.55|34.55|34.2|34.2|0
1632145500000|2021-09-20 13:45:00|34.5|34.5|34.63|34.63|34.72|34.72|34.48|34.48|0
1632145800000|2021-09-20 13:50:00|34.61|34.61|34.52|34.52|34.62|34.62|34.47|34.47|0
1632146100000|2021-09-20 13:55:00|34.51|34.51|34.57|34.57|34.57|34.57|34.43|34.43|0
1632146400000|2021-09-20 14:00:00|34.6|34.6|34.54|34.54|34.61|34.61|34.49|34.49|0
1632146700000|2021-09-20 14:05:00|34.53|34.53|34.12|34.12|34.54|34.54|34.12|34.12|0
1632147000000|2021-09-20 14:10:00|34.13|34.13|34.34|34.34|34.39|34.39|34.13|34.13|0
1632147300000|2021-09-20 14:15:00|34.32|34.32|34.34|34.34|34.41|34.41|34.32|34.32|0
1632147600000|2021-09-20 14:20:00|34.38|34.38|34.08|34.08|34.38|34.38|34.08|34.08|0
1632147900000|2021-09-20 14:25:00|34.05|34.05|34.12|34.12|34.15|34.15|33.95|33.95|0
1632148200000|2021-09-20 14:30:00|34.1|34.1|33.99|33.99|34.12|34.12|33.97|33.97|0
1632148500000|2021-09-20 14:35:00|33.97|33.97|34.09|34.09|34.09|34.09|33.97|33.97|0
1632148800000|2021-09-20 14:40:00|34.07|34.07|33.96|33.96|34.07|34.07|33.83|33.83|0
1632149100000|2021-09-20 14:45:00|33.97|33.97|34.04|34.04|34.04|34.04|33.96|33.96|0
1632149400000|2021-09-20 14:50:00|34.06|34.06|34.08|34.08|34.11|34.11|34.03|34.03|0
1632149700000|2021-09-20 14:55:00|34.07|34.07|33.98|33.98|34.07|34.07|33.95|33.95|0
1632150000000|2021-09-20 15:00:00|33.97|33.97|33.9|33.9|33.97|33.97|33.67|33.67|0
1632150300000|2021-09-20 15:05:00|33.91|33.91|34.04|34.04|34.12|34.12|33.91|33.91|0
1632150600000|2021-09-20 15:10:00|34.09|34.09|34.11|34.11|34.12|34.12|34|34|0
1632150900000|2021-09-20 15:15:00|34.14|34.14|34.23|34.23|34.23|34.23|34.1|34.1|0
1632151200000|2021-09-20 15:20:00|34.21|34.21|34.21|34.21|34.31|34.31|34.16|34.16|0
1632151500000|2021-09-20 15:25:00|34.24|34.24|34.25|34.25|34.33|34.33|34.2|34.2|0
1632151800000|2021-09-20 15:30:00|34.3|34.3|34.18|34.18|34.33|34.33|34.16|34.16|0
1632152100000|2021-09-20 15:35:00|34.15|34.15|34.13|34.13|34.15|34.15|34.06|34.06|0
1632152400000|2021-09-20 15:40:00|34.14|34.14|34.17|34.17|34.17|34.17|34.08|34.08|0
1632152700000|2021-09-20 15:45:00|34.16|34.16|34.07|34.07|34.16|34.16|34.05|34.05|0
1632153000000|2021-09-20 15:50:00|34.08|34.08|34.06|34.06|34.08|34.08|34.02|34.02|0
1632153300000|2021-09-20 15:55:00|34.07|34.07|34.03|34.03|34.07|34.07|33.92|33.92|0
1632153600000|2021-09-20 16:00:00|34.02|34.02|33.88|33.88|34.02|34.02|33.88|33.88|0
1632153900000|2021-09-20 16:05:00|33.9|33.9|33.85|33.85|33.92|33.92|33.85|33.85|0
1632154200000|2021-09-20 16:10:00|33.88|33.88|33.72|33.72|33.9|33.9|33.65|33.65|0
1632154500000|2021-09-20 16:15:00|33.74|33.74|33.8|33.8|33.83|33.83|33.74|33.74|0
1632154800000|2021-09-20 16:20:00|33.81|33.81|33.76|33.76|33.82|33.82|33.73|33.73|0
1632155100000|2021-09-20 16:25:00|33.78|33.78|33.81|33.81|33.83|33.83|33.78|33.78|0
1632155400000|2021-09-20 16:30:00|33.79|33.79|33.73|33.73|33.79|33.79|33.73|33.73|0
1632155700000|2021-09-20 16:35:00|33.74|33.74|33.79|33.79|33.79|33.79|33.71|33.71|0
1632156000000|2021-09-20 16:40:00|33.78|33.78|33.91|33.91|33.91|33.91|33.78|33.78|0
1632156300000|2021-09-20 16:45:00|33.9|33.9|34.06|34.06|34.06|34.06|33.9|33.9|0
1632156600000|2021-09-20 16:50:00|34.05|34.05|34.1|34.1|34.14|34.14|34.05|34.05|0
1632156900000|2021-09-20 16:55:00|34.05|34.05|33.97|33.97|34.09|34.09|33.95|33.95|0
1632157200000|2021-09-20 17:00:00|33.96|33.96|33.8|33.8|33.96|33.96|33.78|33.78|0
1632157500000|2021-09-20 17:05:00|33.82|33.82|33.76|33.76|33.84|33.84|33.76|33.76|0
1632157800000|2021-09-20 17:10:00|33.8|33.8|33.87|33.87|33.9|33.9|33.79|33.79|0
1632158100000|2021-09-20 17:15:00|33.86|33.86|34.11|34.11|34.11|34.11|33.86|33.86|0
1632158400000|2021-09-20 17:20:00|34.1|34.1|34.01|34.01|34.1|34.1|33.97|33.97|0
1632158700000|2021-09-20 17:25:00|33.98|33.98|34.01|34.01|34.01|34.01|33.94|33.94|0
1632159000000|2021-09-20 17:30:00|34.02|34.02|34.01|34.01|34.05|34.05|33.99|33.99|0
1632159300000|2021-09-20 17:35:00|34.03|34.03|34|34|34.06|34.06|33.95|33.95|0
1632159600000|2021-09-20 17:40:00|33.99|33.99|33.92|33.92|34|34|33.92|33.92|0
1632159900000|2021-09-20 17:45:00|33.91|33.91|33.95|33.95|33.95|33.95|33.9|33.9|0
1632160200000|2021-09-20 17:50:00|33.93|33.93|33.88|33.88|33.95|33.95|33.87|33.87|0
1632160500000|2021-09-20 17:55:00|33.9|33.9|33.81|33.81|33.9|33.9|33.8|33.8|0
1632160800000|2021-09-20 18:00:00|33.86|33.86|33.83|33.83|33.86|33.86|33.79|33.79|0
1632161100000|2021-09-20 18:05:00|33.81|33.81|33.73|33.73|33.81|33.81|33.72|33.72|0
1632161400000|2021-09-20 18:10:00|33.72|33.72|33.74|33.74|33.74|33.74|33.69|33.69|0
1632161700000|2021-09-20 18:15:00|33.72|33.72|33.76|33.76|33.79|33.79|33.71|33.71|0
1632162000000|2021-09-20 18:20:00|33.75|33.75|33.64|33.64|33.75|33.75|33.62|33.62|0
1632162300000|2021-09-20 18:25:00|33.63|33.63|33.53|33.53|33.64|33.64|33.49|33.49|0
1632162600000|2021-09-20 18:30:00|33.51|33.51|33.55|33.55|33.57|33.57|33.49|33.49|0
1632162900000|2021-09-20 18:35:00|33.53|33.53|33.46|33.46|33.55|33.55|33.46|33.46|0
1632163200000|2021-09-20 18:40:00|33.51|33.51|33.53|33.53|33.55|33.55|33.47|33.47|0
1632163500000|2021-09-20 18:45:00|33.55|33.55|33.51|33.51|33.55|33.55|33.46|33.46|0
1632163800000|2021-09-20 18:50:00|33.5|33.5|33.51|33.51|33.56|33.56|33.49|33.49|0
1632164100000|2021-09-20 18:55:00|33.5|33.5|33.59|33.59|33.64|33.64|33.49|33.49|0
1632164400000|2021-09-20 19:00:00|33.58|33.58|33.56|33.56|33.63|33.63|33.56|33.56|0
1632164700000|2021-09-20 19:05:00|33.58|33.58|33.62|33.62|33.62|33.62|33.53|33.53|0
1632165000000|2021-09-20 19:10:00|33.61|33.61|33.59|33.59|33.61|33.61|33.56|33.56|0
1632165300000|2021-09-20 19:15:00|33.6|33.6|33.54|33.54|33.6|33.6|33.51|33.51|0
1632165600000|2021-09-20 19:20:00|33.58|33.58|33.59|33.59|33.59|33.59|33.5|33.5|0
1632165900000|2021-09-20 19:25:00|33.58|33.58|33.69|33.69|33.7|33.7|33.54|33.54|0
1632166200000|2021-09-20 19:30:00|33.68|33.68|33.73|33.73|33.77|33.77|33.66|33.66|0
1632166500000|2021-09-20 19:35:00|33.76|33.76|33.83|33.83|33.86|33.86|33.72|33.72|0
1632166800000|2021-09-20 19:40:00|33.84|33.84|33.78|33.78|33.84|33.84|33.78|33.78|0
1632167100000|2021-09-20 19:45:00|33.79|33.79|33.86|33.86|33.91|33.91|33.79|33.79|0
1632167400000|2021-09-20 19:50:00|33.85|33.85|33.93|33.93|33.97|33.97|33.85|33.85|0
1632167700000|2021-09-20 19:55:00|33.99|33.99|34.1|34.1|34.15|34.15|33.96|33.96|0
1632168000000|2021-09-20 20:00:00|34.08|34.08|33.93|33.93|34.17|34.17|33.93|33.93|0
1632168300000|2021-09-20 20:05:00|33.89|33.89|33.97|33.97|34|34|33.89|33.89|0
1632168600000|2021-09-20 20:10:00|33.93|33.93|33.93|33.93|33.95|33.95|33.93|33.93|0
1632168900000|2021-09-20 20:15:00|33.9|33.9|33.93|33.93|33.93|33.93|33.9|33.9|0
1632169200000|2021-09-20 20:20:00|33.9|33.9|33.93|33.93|33.93|33.93|33.9|33.9|0
1632169500000|2021-09-20 20:25:00|33.95|33.95|33.95|33.95|33.95|33.95|33.95|33.95|0
1632169800000|2021-09-20 20:30:00|33.96|33.96|33.96|33.96|33.96|33.96|33.93|33.93|0
1632170400000|2021-09-20 20:40:00|33.93|33.93|33.93|33.93|33.93|33.93|33.92|33.92|0
1632170700000|2021-09-20 20:45:00|34|34|33.97|33.97|34.68|34.68|33.97|33.97|0
1632171000000|2021-09-20 20:50:00|34.04|34.04|33.72|33.72|34.04|34.04|33.68|33.68|0
1632171300000|2021-09-20 20:55:00|33.83|33.83|33.85|33.85|33.92|33.92|33.76|33.76|0
1632171600000|2021-09-20 21:00:00|33.87|33.87|33.82|33.82|33.89|33.89|33.82|33.82|0
1632171900000|2021-09-20 21:05:00|33.85|33.85|33.87|33.87|33.88|33.88|33.82|33.82|0
1632172200000|2021-09-20 21:10:00|33.94|33.94|33.84|33.84|33.94|33.94|33.83|33.83|0
1632172500000|2021-09-20 21:15:00|33.88|33.88|33.97|33.97|33.97|33.97|33.85|33.85|0
1632172800000|2021-09-20 21:20:00|33.93|33.93|33.95|33.95|33.95|33.95|33.89|33.89|0
1632173100000|2021-09-20 21:25:00|34.05|34.05|34.01|34.01|34.05|34.05|34|34|0
1632173400000|2021-09-20 21:30:00|33.94|33.94|34.01|34.01|34.02|34.02|33.94|33.94|0
1632173700000|2021-09-20 21:35:00|33.94|33.94|34|34|34|34|33.94|33.94|0
1632174000000|2021-09-20 21:40:00|33.94|33.94|33.97|33.97|34|34|33.92|33.92|0
1632174300000|2021-09-20 21:45:00|33.95|33.95|33.8|33.8|33.95|33.95|33.8|33.8|0
1632174600000|2021-09-20 21:50:00|33.85|33.85|33.8|33.8|33.95|33.95|33.8|33.8|0
1632174900000|2021-09-20 21:55:00|33.95|33.95|33.97|33.97|33.97|33.97|33.95|33.95|0
1632175200000|2021-09-20 22:00:00|33.95|33.95|33.95|33.95|33.95|33.95|33.95|33.95|0
1632175500000|2021-09-20 22:05:00|33.93|33.93|34|34|34|34|33.89|33.89|0
1632175800000|2021-09-20 22:10:00|33.91|33.91|33.91|33.91|33.91|33.91|33.91|33.91|0
1632176400000|2021-09-20 22:20:00|33.89|33.89|33.89|33.89|33.89|33.89|33.89|33.89|0
1632176700000|2021-09-20 22:25:00|33.85|33.85|34|34|34|34|33.85|33.85|0
1632177300000|2021-09-20 22:35:00|33.85|33.85|34|34|34|34|33.85|33.85|0
1632177600000|2021-09-20 22:40:00|33.97|33.97|33.97|33.97|33.97|33.97|33.97|33.97|0
1632177900000|2021-09-20 22:45:00|33.85|33.85|33.97|33.97|33.97|33.97|33.85|33.85|0
1632178200000|2021-09-20 22:50:00|33.85|33.85|33.97|33.97|33.97|33.97|33.85|33.85|0
1632178500000|2021-09-20 22:55:00|33.85|33.85|33.97|33.97|33.97|33.97|33.85|33.85|0
1632178800000|2021-09-20 23:00:00|33.85|33.85|33.99|33.99|33.99|33.99|33.85|33.85|0
1632179100000|2021-09-20 23:05:00|33.93|33.93|33.93|33.93|33.93|33.93|33.93|33.93|0
1632179700000|2021-09-20 23:15:00|33.97|33.97|33.97|33.97|33.97|33.97|33.97|33.97|0
1632180000000|2021-09-20 23:20:00|33.91|33.91|33.95|33.95|33.95|33.95|33.85|33.85|0
1632180300000|2021-09-20 23:25:00|33.94|33.94|33.85|33.85|33.94|33.94|33.85|33.85|0
1632180600000|2021-09-20 23:30:00|33.88|33.88|33.76|33.76|33.88|33.88|33.76|33.76|0
1632180900000|2021-09-20 23:35:00|33.75|33.75|33.76|33.76|33.76|33.76|33.75|33.75|0
1632181200000|2021-09-20 23:40:00|33.87|33.87|33.87|33.87|33.87|33.87|33.87|33.87|0
1632181800000|2021-09-20 23:50:00|33.89|33.89|33.89|33.89|33.89|33.89|33.89|33.89|0
1632182100000|2021-09-20 23:55:00|33.87|33.87|33.85|33.85|33.88|33.88|33.78|33.78|0
1632211200000|2021-09-21 08:00:00|34.1|34.1|34.1|34.1|34.1|34.1|34.1|34.1|0
1632211500000|2021-09-21 08:05:00|34.02|34.02|34.02|34.02|34.02|34.02|34.02|34.02|0
1632211800000|2021-09-21 08:10:00|34.11|34.11|34.11|34.11|34.11|34.11|34.11|34.11|0
1632212700000|2021-09-21 08:25:00|34.35|34.35|34.2|34.2|34.35|34.35|34.2|34.2|0
1632213300000|2021-09-21 08:35:00|34.43|34.43|34.48|34.48|34.68|34.68|34.43|34.43|0
1632213600000|2021-09-21 08:40:00|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1632213900000|2021-09-21 08:45:00|34.48|34.48|34.48|34.48|34.48|34.48|34.48|34.48|0
1632214200000|2021-09-21 08:50:00|34.55|34.55|34.55|34.55|34.55|34.55|34.55|34.55|0
1632214500000|2021-09-21 08:55:00|34.56|34.56|34.48|34.48|34.56|34.56|34.47|34.47|0
1632214800000|2021-09-21 09:00:00|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1632215100000|2021-09-21 09:05:00|34.41|34.41|34.39|34.39|34.41|34.41|34.39|34.39|0
1632215700000|2021-09-21 09:15:00|34.27|34.27|34.25|34.25|34.27|34.27|34.22|34.22|0
1632216000000|2021-09-21 09:20:00|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1632216300000|2021-09-21 09:25:00|34.27|34.27|34.41|34.41|34.41|34.41|34.27|34.27|0
1632216900000|2021-09-21 09:35:00|34.27|34.27|34.49|34.49|34.49|34.49|34.27|34.27|0
1632217200000|2021-09-21 09:40:00|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1632217500000|2021-09-21 09:45:00|34.45|34.45|34.45|34.45|34.45|34.45|34.45|34.45|0
1632217800000|2021-09-21 09:50:00|34.46|34.46|34.43|34.43|34.46|34.46|34.42|34.42|0
1632218100000|2021-09-21 09:55:00|34.42|34.42|34.42|34.42|34.42|34.42|34.42|34.42|0
1632218400000|2021-09-21 10:00:00|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1632218700000|2021-09-21 10:05:00|34.56|34.56|34.56|34.56|34.56|34.56|34.56|34.56|0
1632219000000|2021-09-21 10:10:00|34.41|34.41|34.3|34.3|34.41|34.41|34.3|34.3|0
1632219300000|2021-09-21 10:15:00|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1632219900000|2021-09-21 10:25:00|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1632220200000|2021-09-21 10:30:00|34.52|34.52|34.52|34.52|34.52|34.52|34.52|34.52|0
1632221700000|2021-09-21 10:55:00|34.49|34.49|34.49|34.49|34.49|34.49|34.49|34.49|0
1632222000000|2021-09-21 11:00:00|34.42|34.42|34.28|34.28|34.42|34.42|34.28|34.28|0
1632222300000|2021-09-21 11:05:00|34.27|34.27|34.26|34.26|34.27|34.27|34.26|34.26|0
1632222600000|2021-09-21 11:10:00|34.25|34.25|34.26|34.26|34.26|34.26|34.23|34.23|0
1632222900000|2021-09-21 11:15:00|34.24|34.24|34.26|34.26|34.26|34.26|34.24|34.24|0
1632223200000|2021-09-21 11:20:00|34.3|34.3|34.31|34.31|34.32|34.32|34.28|34.28|0
1632224100000|2021-09-21 11:35:00|34.3|34.3|34.3|34.3|34.3|34.3|34.26|34.26|0
1632224400000|2021-09-21 11:40:00|34.32|34.32|34.33|34.33|34.33|34.33|34.31|34.31|0
1632224700000|2021-09-21 11:45:00|34.38|34.38|34.4|34.4|34.4|34.4|34.35|34.35|0
1632225000000|2021-09-21 11:50:00|34.41|34.41|34.44|34.44|34.44|34.44|34.41|34.41|0
1632225300000|2021-09-21 11:55:00|34.47|34.47|34.48|34.48|34.48|34.48|34.47|34.47|0
1632225600000|2021-09-21 12:00:00|34.52|34.52|34.47|34.47|34.52|34.52|34.46|34.46|0
1632225900000|2021-09-21 12:05:00|34.49|34.49|34.49|34.49|34.49|34.49|34.49|34.49|0
1632226200000|2021-09-21 12:10:00|34.47|34.47|34.51|34.51|34.51|34.51|34.47|34.47|0
1632226500000|2021-09-21 12:15:00|34.47|34.47|34.43|34.43|34.47|34.47|34.43|34.43|0
1632226800000|2021-09-21 12:20:00|34.45|34.45|34.43|34.43|34.45|34.45|34.43|34.43|0
1632227100000|2021-09-21 12:25:00|34.51|34.51|34.46|34.46|34.51|34.51|34.46|34.46|0
1632227400000|2021-09-21 12:30:00|34.43|34.43|34.46|34.46|34.46|34.46|34.43|34.43|0
1632227700000|2021-09-21 12:35:00|34.47|34.47|34.44|34.44|34.47|34.47|34.43|34.43|0
1632228000000|2021-09-21 12:40:00|34.5|34.5|34.52|34.52|34.52|34.52|34.49|34.49|0
1632228300000|2021-09-21 12:45:00|34.51|34.51|34.49|34.49|34.51|34.51|34.49|34.49|0
1632228600000|2021-09-21 12:50:00|34.46|34.46|34.5|34.5|34.51|34.51|34.46|34.46|0
1632228900000|2021-09-21 12:55:00|34.49|34.49|34.51|34.51|34.51|34.51|34.43|34.43|0
1632229200000|2021-09-21 13:00:00|34.5|34.5|34.38|34.38|34.51|34.51|34.35|34.35|0
1632229500000|2021-09-21 13:05:00|34.42|34.42|34.38|34.38|34.46|34.46|34.38|34.38|0
1632229800000|2021-09-21 13:10:00|34.37|34.37|34.36|34.36|34.39|34.39|34.35|34.35|0
1632230100000|2021-09-21 13:15:00|34.38|34.38|34.36|34.36|34.39|34.39|34.36|34.36|0
1632230400000|2021-09-21 13:20:00|34.37|34.37|34.34|34.34|34.37|34.37|34.29|34.29|0
1632230700000|2021-09-21 13:25:00|34.31|34.31|34.3|34.3|34.35|34.35|34.27|34.27|0
1632231000000|2021-09-21 13:30:00|34.27|34.27|34.42|34.42|34.45|34.45|34.15|34.15|0
1632231300000|2021-09-21 13:35:00|34.4|34.4|34.52|34.52|34.52|34.52|34.36|34.36|0
1632231600000|2021-09-21 13:40:00|34.51|34.51|34.68|34.68|34.68|34.68|34.43|34.43|0
1632231900000|2021-09-21 13:45:00|34.7|34.7|34.64|34.64|34.76|34.76|34.56|34.56|0
1632232200000|2021-09-21 13:50:00|34.62|34.62|34.68|34.68|34.73|34.73|34.61|34.61|0
1632232500000|2021-09-21 13:55:00|34.7|34.7|34.6|34.6|34.73|34.73|34.54|34.54|0
1632232800000|2021-09-21 14:00:00|34.59|34.59|34.48|34.48|34.61|34.61|34.43|34.43|0
1632233100000|2021-09-21 14:05:00|34.52|34.52|34.21|34.21|34.54|34.54|34.16|34.16|0
1632233400000|2021-09-21 14:10:00|34.16|34.16|34.18|34.18|34.24|34.24|34.1|34.1|0
1632233700000|2021-09-21 14:15:00|34.24|34.24|34.23|34.23|34.24|34.24|34.16|34.16|0
1632234000000|2021-09-21 14:20:00|34.25|34.25|34.18|34.18|34.25|34.25|34.13|34.13|0
1632234300000|2021-09-21 14:25:00|34.2|34.2|34.2|34.2|34.2|34.2|34.14|34.14|0
1632234600000|2021-09-21 14:30:00|34.22|34.22|34.32|34.32|34.33|34.33|34.22|34.22|0
1632234900000|2021-09-21 14:35:00|34.35|34.35|34.4|34.4|34.43|34.43|34.35|34.35|0
1632235200000|2021-09-21 14:40:00|34.45|34.45|34.45|34.45|34.45|34.45|34.39|34.39|0
1632235500000|2021-09-21 14:45:00|34.46|34.46|34.47|34.47|34.51|34.51|34.44|34.44|0
1632235800000|2021-09-21 14:50:00|34.46|34.46|34.33|34.33|34.48|34.48|34.27|34.27|0
1632236100000|2021-09-21 14:55:00|34.32|34.32|34.35|34.35|34.38|34.38|34.31|34.31|0
1632236400000|2021-09-21 15:00:00|34.34|34.34|34.77|34.77|34.77|34.77|34.19|34.19|0
1632236700000|2021-09-21 15:05:00|34.76|34.76|35.1|35.1|35.26|35.26|34.71|34.71|0
1632237000000|2021-09-21 15:10:00|35.07|35.07|35.06|35.06|35.18|35.18|34.91|34.91|0
1632237300000|2021-09-21 15:15:00|35.08|35.08|35.25|35.25|35.26|35.26|34.97|34.97|0
1632237600000|2021-09-21 15:20:00|35.27|35.27|35.31|35.31|35.45|35.45|35.25|35.25|0
1632237900000|2021-09-21 15:25:00|35.27|35.27|35.11|35.11|35.3|35.3|35.1|35.1|0
1632238200000|2021-09-21 15:30:00|35.16|35.16|35.2|35.2|35.25|35.25|35.14|35.14|0
1632238500000|2021-09-21 15:35:00|35.21|35.21|35.3|35.3|35.33|35.33|35.19|35.19|0
1632238800000|2021-09-21 15:40:00|35.31|35.31|35.31|35.31|35.32|35.32|35.26|35.26|0
1632239100000|2021-09-21 15:45:00|35.32|35.32|35.31|35.31|35.33|35.33|35.27|35.27|0
1632239400000|2021-09-21 15:50:00|35.34|35.34|35.57|35.57|35.6|35.6|35.33|35.33|0
1632239700000|2021-09-21 15:55:00|35.55|35.55|35.45|35.45|35.57|35.57|35.43|35.43|0
1632240000000|2021-09-21 16:00:00|35.43|35.43|35.56|35.56|35.56|35.56|35.42|35.42|0
1632240300000|2021-09-21 16:05:00|35.54|35.54|35.6|35.6|35.6|35.6|35.44|35.44|0
1632240600000|2021-09-21 16:10:00|35.62|35.62|35.5|35.5|35.68|35.68|35.47|35.47|0
1632240900000|2021-09-21 16:15:00|35.52|35.52|35.32|35.32|35.56|35.56|35.28|35.28|0
1632241200000|2021-09-21 16:20:00|35.33|35.33|35.2|35.2|35.35|35.35|35.19|35.19|0
1632241500000|2021-09-21 16:25:00|35.26|35.26|35.17|35.17|35.32|35.32|35.11|35.11|0
1632241800000|2021-09-21 16:30:00|35.18|35.18|35.02|35.02|35.19|35.19|34.95|34.95|0
1632242100000|2021-09-21 16:35:00|35.04|35.04|35.26|35.26|35.26|35.26|35.04|35.04|0
1632242400000|2021-09-21 16:40:00|35.27|35.27|35.47|35.47|35.47|35.47|35.2|35.2|0
1632242700000|2021-09-21 16:45:00|35.43|35.43|35.4|35.4|35.43|35.43|35.35|35.35|0
1632243000000|2021-09-21 16:50:00|35.38|35.38|35.35|35.35|35.44|35.44|35.32|35.32|0
1632243300000|2021-09-21 16:55:00|35.37|35.37|35.31|35.31|35.38|35.38|35.31|35.31|0
1632243600000|2021-09-21 17:00:00|35.35|35.35|35.34|35.34|35.4|35.4|35.33|35.33|0
1632243900000|2021-09-21 17:05:00|35.36|35.36|35.41|35.41|35.42|35.42|35.35|35.35|0
1632244200000|2021-09-21 17:10:00|35.4|35.4|35.39|35.39|35.43|35.43|35.35|35.35|0
1632244500000|2021-09-21 17:15:00|35.41|35.41|35.41|35.41|35.49|35.49|35.41|35.41|0
1632244800000|2021-09-21 17:20:00|35.42|35.42|35.38|35.38|35.49|35.49|35.37|35.37|0
1632245100000|2021-09-21 17:25:00|35.37|35.37|35.32|35.32|35.4|35.4|35.32|35.32|0
1632245400000|2021-09-21 17:30:00|35.34|35.34|35.26|35.26|35.35|35.35|35.22|35.22|0
1632245700000|2021-09-21 17:35:00|35.22|35.22|35.21|35.21|35.25|35.25|35.21|35.21|0
1632246000000|2021-09-21 17:40:00|35.19|35.19|35.14|35.14|35.2|35.2|35.13|35.13|0
1632246300000|2021-09-21 17:45:00|35.16|35.16|35.12|35.12|35.17|35.17|35.1|35.1|0
1632246600000|2021-09-21 17:50:00|35.13|35.13|35.3|35.3|35.3|35.3|35.12|35.12|0
1632246900000|2021-09-21 17:55:00|35.27|35.27|35.29|35.29|35.29|35.29|35.27|35.27|0
1632247200000|2021-09-21 18:00:00|35.3|35.3|35.28|35.28|35.32|35.32|35.24|35.24|0
1632247500000|2021-09-21 18:05:00|35.27|35.27|35.28|35.28|35.28|35.28|35.26|35.26|0
1632247800000|2021-09-21 18:10:00|35.27|35.27|35.26|35.26|35.28|35.28|35.26|35.26|0
1632248100000|2021-09-21 18:15:00|35.27|35.27|35.22|35.22|35.28|35.28|35.2|35.2|0
1632248400000|2021-09-21 18:20:00|35.2|35.2|35.2|35.2|35.27|35.27|35.19|35.19|0
1632248700000|2021-09-21 18:25:00|35.22|35.22|35.11|35.11|35.22|35.22|35.1|35.1|0
1632249000000|2021-09-21 18:30:00|35.12|35.12|35.16|35.16|35.17|35.17|35.11|35.11|0
1632249300000|2021-09-21 18:35:00|35.17|35.17|35.13|35.13|35.17|35.17|35.1|35.1|0
1632249600000|2021-09-21 18:40:00|35.11|35.11|35.16|35.16|35.18|35.18|35.11|35.11|0
1632249900000|2021-09-21 18:45:00|35.17|35.17|35.13|35.13|35.19|35.19|35.13|35.13|0
1632250200000|2021-09-21 18:50:00|35.15|35.15|35.35|35.35|35.37|35.37|35.15|35.15|0
1632250500000|2021-09-21 18:55:00|35.37|35.37|35.3|35.3|35.37|35.37|35.3|35.3|0
1632250800000|2021-09-21 19:00:00|35.31|35.31|35.34|35.34|35.34|35.34|35.31|35.31|0
1632251100000|2021-09-21 19:05:00|35.33|35.33|35.35|35.35|35.36|35.36|35.33|35.33|0
1632251400000|2021-09-21 19:10:00|35.34|35.34|35.34|35.34|35.36|35.36|35.31|35.31|0
1632251700000|2021-09-21 19:15:00|35.35|35.35|35.29|35.29|35.4|35.4|35.29|35.29|0
1632252000000|2021-09-21 19:20:00|35.28|35.28|35.2|35.2|35.32|35.32|35.2|35.2|0
1632252300000|2021-09-21 19:25:00|35.22|35.22|35.32|35.32|35.34|35.34|35.22|35.22|0
1632252600000|2021-09-21 19:30:00|35.34|35.34|35.31|35.31|35.34|35.34|35.28|35.28|0
1632252900000|2021-09-21 19:35:00|35.32|35.32|35.31|35.31|35.4|35.4|35.29|35.29|0
1632253200000|2021-09-21 19:40:00|35.32|35.32|35.27|35.27|35.34|35.34|35.22|35.22|0
1632253500000|2021-09-21 19:45:00|35.24|35.24|35.29|35.29|35.31|35.31|35.22|35.22|0
1632253800000|2021-09-21 19:50:00|35.31|35.31|35.33|35.33|35.34|35.34|35.3|35.3|0
1632254100000|2021-09-21 19:55:00|35.32|35.32|35.31|35.31|35.37|35.37|35.31|35.31|0
1632254400000|2021-09-21 20:00:00|35.34|35.34|35.12|35.12|35.37|35.37|35.12|35.12|0
1632254700000|2021-09-21 20:05:00|35.27|35.27|35.1|35.1|35.27|35.27|35.1|35.1|0
1632255000000|2021-09-21 20:10:00|35.15|35.15|35.12|35.12|35.17|35.17|35.12|35.12|0
1632255300000|2021-09-21 20:15:00|35.14|35.14|35.12|35.12|35.14|35.14|35.12|35.12|0
1632255600000|2021-09-21 20:20:00|35.17|35.17|35.16|35.16|35.17|35.17|35.14|35.14|0
1632255900000|2021-09-21 20:25:00|35.14|35.14|35.27|35.27|35.27|35.27|35.14|35.14|0
1632256200000|2021-09-21 20:30:00|35.3|35.3|35.32|35.32|35.4|35.4|35.22|35.22|0
1632256500000|2021-09-21 20:35:00|35.37|35.37|35.32|35.32|35.39|35.39|35.32|35.32|0
1632256800000|2021-09-21 20:40:00|35.26|35.26|35.26|35.26|35.26|35.26|35.26|35.26|0
1632257100000|2021-09-21 20:45:00|35.17|35.17|35.17|35.17|35.34|35.34|35.17|35.17|0
1632257400000|2021-09-21 20:50:00|35.18|35.18|35.22|35.22|35.24|35.24|35.17|35.17|0
1632257700000|2021-09-21 20:55:00|35.31|35.31|35.16|35.16|35.31|35.31|35.16|35.16|0
1632258000000|2021-09-21 21:00:00|35.18|35.18|35.18|35.18|35.18|35.18|35.18|35.18|0
1632258300000|2021-09-21 21:05:00|35.16|35.16|35.16|35.16|35.16|35.16|35.16|35.16|0
1632258600000|2021-09-21 21:10:00|35.2|35.2|35.18|35.18|35.2|35.2|35.18|35.18|0
1632258900000|2021-09-21 21:15:00|35.17|35.17|35.15|35.15|35.17|35.17|35.15|35.15|0
1632259200000|2021-09-21 21:20:00|35.16|35.16|35.16|35.16|35.16|35.16|35.16|35.16|0
1632259500000|2021-09-21 21:25:00|35.17|35.17|35.16|35.16|35.17|35.17|35.15|35.15|0
1632259800000|2021-09-21 21:30:00|35.17|35.17|35.17|35.17|35.18|35.18|35.17|35.17|0
1632260100000|2021-09-21 21:35:00|35.18|35.18|35.12|35.12|35.18|35.18|35.12|35.12|0
1632260400000|2021-09-21 21:40:00|35.18|35.18|35.13|35.13|35.19|35.19|35.13|35.13|0
1632260700000|2021-09-21 21:45:00|35.12|35.12|35.12|35.12|35.12|35.12|35.12|35.12|0
1632261000000|2021-09-21 21:50:00|35.14|35.14|35.13|35.13|35.19|35.19|35.13|35.13|0
1632261300000|2021-09-21 21:55:00|35.15|35.15|35.2|35.2|35.2|35.2|35.15|35.15|0
1632261600000|2021-09-21 22:00:00|35.23|35.23|35.15|35.15|35.31|35.31|35.15|35.15|0
1632261900000|2021-09-21 22:05:00|35.22|35.22|35.16|35.16|35.22|35.22|35.16|35.16|0
1632262200000|2021-09-21 22:10:00|35.22|35.22|35.16|35.16|35.22|35.22|35.16|35.16|0
1632262500000|2021-09-21 22:15:00|35.15|35.15|35.22|35.22|35.25|35.25|35.15|35.15|0
1632262800000|2021-09-21 22:20:00|35.18|35.18|35.15|35.15|35.18|35.18|35.15|35.15|0
1632263400000|2021-09-21 22:30:00|35.18|35.18|35.18|35.18|35.18|35.18|35.18|35.18|0
1632263700000|2021-09-21 22:35:00|35.15|35.15|35.16|35.16|35.16|35.16|35.15|35.15|0
1632264300000|2021-09-21 22:45:00|35.18|35.18|35.19|35.19|35.19|35.19|35.14|35.14|0
1632264600000|2021-09-21 22:50:00|35.14|35.14|35.14|35.14|35.14|35.14|35.14|35.14|0
1632265200000|2021-09-21 23:00:00|35.25|35.25|35.25|35.25|35.25|35.25|35.25|35.25|0
1632265800000|2021-09-21 23:10:00|35.24|35.24|35.14|35.14|35.24|35.24|35.14|35.14|0
1632266100000|2021-09-21 23:15:00|35.12|35.12|35.12|35.12|35.24|35.24|35.12|35.12|0
1632266700000|2021-09-21 23:25:00|35.21|35.21|35.21|35.21|35.21|35.21|35.21|35.21|0
1632267000000|2021-09-21 23:30:00|35.31|35.31|35.31|35.31|35.31|35.31|35.27|35.27|0
1632267300000|2021-09-21 23:35:00|35.14|35.14|35.12|35.12|35.14|35.14|35.12|35.12|0
1632267600000|2021-09-21 23:40:00|35.13|35.13|35.13|35.13|35.13|35.13|35.13|35.13|0
1632268200000|2021-09-21 23:50:00|35.1|35.1|35.1|35.1|35.11|35.11|35.1|35.1|0
1632268500000|2021-09-21 23:55:00|35.09|35.09|35.06|35.06|35.1|35.1|35.06|35.06|0
1632297600000|2021-09-22 08:00:00|35.42|35.42|35.22|35.22|35.42|35.42|35.22|35.22|0
1632297900000|2021-09-22 08:05:00|35.34|35.34|35.34|35.34|35.34|35.34|35.34|35.34|0
1632298500000|2021-09-22 08:15:00|35.51|35.51|35.51|35.51|35.51|35.51|35.51|35.51|0
1632298800000|2021-09-22 08:20:00|35.4|35.4|35.47|35.47|35.47|35.47|35.39|35.39|0
1632299100000|2021-09-22 08:25:00|35.49|35.49|35.48|35.48|35.55|35.55|35.48|35.48|0
1632299400000|2021-09-22 08:30:00|35.51|35.51|35.51|35.51|35.51|35.51|35.51|35.51|0
1632299700000|2021-09-22 08:35:00|35.58|35.58|35.58|35.58|35.58|35.58|35.58|35.58|0
1632300300000|2021-09-22 08:45:00|35.53|35.53|35.73|35.73|35.73|35.73|35.51|35.51|0
1632300600000|2021-09-22 08:50:00|35.77|35.77|36.12|36.12|36.12|36.12|35.77|35.77|0
1632300900000|2021-09-22 08:55:00|36.13|36.13|36.12|36.12|36.13|36.13|36.12|36.12|0
1632301200000|2021-09-22 09:00:00|36.11|36.11|36.1|36.1|36.11|36.11|36.1|36.1|0
1632301500000|2021-09-22 09:05:00|36.07|36.07|36.12|36.12|36.12|36.12|36.07|36.07|0
1632301800000|2021-09-22 09:10:00|36.13|36.13|36.17|36.17|36.17|36.17|36.12|36.12|0
1632302100000|2021-09-22 09:15:00|36.13|36.13|36.12|36.12|36.13|36.13|36.12|36.12|0
1632302400000|2021-09-22 09:20:00|36.13|36.13|36.13|36.13|36.13|36.13|36.12|36.12|0
1632302700000|2021-09-22 09:25:00|36.12|36.12|36.13|36.13|36.15|36.15|36.12|36.12|0
1632303600000|2021-09-22 09:40:00|36.16|36.16|36.23|36.23|36.23|36.23|36.16|36.16|0
1632303900000|2021-09-22 09:45:00|36.24|36.24|36.24|36.24|36.24|36.24|36.22|36.22|0
1632304500000|2021-09-22 09:55:00|36.25|36.25|36.35|36.35|36.35|36.35|36.21|36.21|0
1632304800000|2021-09-22 10:00:00|36.26|36.26|36.18|36.18|36.26|36.26|36.18|36.18|0
1632305700000|2021-09-22 10:15:00|36.31|36.31|36.18|36.18|36.31|36.31|36.18|36.18|0
1632306000000|2021-09-22 10:20:00|36.33|36.33|36.13|36.13|36.34|36.34|36.13|36.13|0
1632306300000|2021-09-22 10:25:00|36.29|36.29|36.3|36.3|36.3|36.3|36.29|36.29|0
1632306600000|2021-09-22 10:30:00|36.13|36.13|36.33|36.33|36.33|36.33|36.13|36.13|0
1632307200000|2021-09-22 10:40:00|36.26|36.26|36.28|36.28|36.28|36.28|36.26|36.26|0
1632307800000|2021-09-22 10:50:00|36.25|36.25|36.27|36.27|36.27|36.27|36.18|36.18|0
1632308100000|2021-09-22 10:55:00|36.28|36.28|36.28|36.28|36.28|36.28|36.28|36.28|0
1632308400000|2021-09-22 11:00:00|36.14|36.14|35.9|35.9|36.14|36.14|35.9|35.9|0
1632308700000|2021-09-22 11:05:00|35.92|35.92|35.93|35.93|35.93|35.93|35.9|35.9|0
1632309000000|2021-09-22 11:10:00|35.91|35.91|35.9|35.9|35.91|35.91|35.9|35.9|0
1632309300000|2021-09-22 11:15:00|35.92|35.92|35.78|35.78|35.92|35.92|35.78|35.78|0
1632309600000|2021-09-22 11:20:00|35.7|35.7|35.68|35.68|35.7|35.7|35.68|35.68|0
1632309900000|2021-09-22 11:25:00|35.77|35.77|35.73|35.73|35.77|35.77|35.68|35.68|0
1632310200000|2021-09-22 11:30:00|35.74|35.74|35.77|35.77|35.85|35.85|35.62|35.62|0
1632310500000|2021-09-22 11:35:00|35.79|35.79|35.68|35.68|35.79|35.79|35.68|35.68|0
1632310800000|2021-09-22 11:40:00|35.77|35.77|35.66|35.66|35.77|35.77|35.66|35.66|0
1632311100000|2021-09-22 11:45:00|35.62|35.62|35.58|35.58|35.62|35.62|35.58|35.58|0
1632311400000|2021-09-22 11:50:00|35.57|35.57|35.67|35.67|35.67|35.67|35.57|35.57|0
1632311700000|2021-09-22 11:55:00|35.69|35.69|35.77|35.77|35.82|35.82|35.69|35.69|0
1632312000000|2021-09-22 12:00:00|35.83|35.83|35.68|35.68|35.85|35.85|35.68|35.68|0
1632312300000|2021-09-22 12:05:00|35.81|35.81|35.81|35.81|35.81|35.81|35.81|35.81|0
1632312600000|2021-09-22 12:10:00|35.77|35.77|35.82|35.82|35.82|35.82|35.77|35.77|0
1632312900000|2021-09-22 12:15:00|35.83|35.83|35.83|35.83|35.83|35.83|35.73|35.73|0
1632313200000|2021-09-22 12:20:00|35.71|35.71|35.77|35.77|35.84|35.84|35.71|35.71|0
1632313800000|2021-09-22 12:30:00|35.78|35.78|35.77|35.77|35.83|35.83|35.73|35.73|0
1632314100000|2021-09-22 12:35:00|35.8|35.8|35.74|35.74|35.81|35.81|35.73|35.73|0
1632314400000|2021-09-22 12:40:00|35.73|35.73|35.77|35.77|35.77|35.77|35.71|35.71|0
1632314700000|2021-09-22 12:45:00|35.79|35.79|35.74|35.74|35.79|35.79|35.73|35.73|0
1632315000000|2021-09-22 12:50:00|35.79|35.79|35.84|35.84|35.84|35.84|35.74|35.74|0
1632315300000|2021-09-22 12:55:00|35.81|35.81|35.73|35.73|35.84|35.84|35.73|35.73|0
1632315600000|2021-09-22 13:00:00|35.77|35.77|35.99|35.99|36|36|35.77|35.77|0
1632315900000|2021-09-22 13:05:00|36|36|36.2|36.2|36.2|36.2|36|36|0
1632316200000|2021-09-22 13:10:00|36.17|36.17|36.27|36.27|36.27|36.27|36.14|36.14|0
1632316500000|2021-09-22 13:15:00|36.24|36.24|36.22|36.22|36.3|36.3|36.18|36.18|0
1632316800000|2021-09-22 13:20:00|36.18|36.18|36.29|36.29|36.29|36.29|36.17|36.17|0
1632317100000|2021-09-22 13:25:00|36.19|36.19|35.95|35.95|36.21|36.21|35.77|35.77|0
1632317400000|2021-09-22 13:30:00|35.88|35.88|36.82|36.82|36.87|36.87|35.85|35.85|0
1632317700000|2021-09-22 13:35:00|36.85|36.85|37.18|37.18|37.18|37.18|36.38|36.38|0
1632318000000|2021-09-22 13:40:00|37.12|37.12|37.16|37.16|37.17|37.17|36.9|36.9|0
1632318300000|2021-09-22 13:45:00|37.25|37.25|37.25|37.25|37.55|37.55|37.22|37.22|0
1632318600000|2021-09-22 13:50:00|37.23|37.23|36.95|36.95|37.23|37.23|36.9|36.9|0
1632318900000|2021-09-22 13:55:00|36.96|36.96|37.09|37.09|37.09|37.09|36.81|36.81|0
1632319200000|2021-09-22 14:00:00|37.12|37.12|36.69|36.69|37.13|37.13|36.57|36.57|0
1632319500000|2021-09-22 14:05:00|36.68|36.68|36.78|36.78|36.79|36.79|36.59|36.59|0
1632319800000|2021-09-22 14:10:00|36.76|36.76|36.51|36.51|36.92|36.92|36.48|36.48|0
1632320100000|2021-09-22 14:15:00|36.52|36.52|36.65|36.65|36.73|36.73|36.43|36.43|0
1632320400000|2021-09-22 14:20:00|36.69|36.69|36.48|36.48|36.72|36.72|36.48|36.48|0
1632320700000|2021-09-22 14:25:00|36.49|36.49|36.54|36.54|36.61|36.61|36.49|36.49|0
1632321000000|2021-09-22 14:30:00|36.58|36.58|36.97|36.97|37.06|37.06|36.58|36.58|0
1632321300000|2021-09-22 14:35:00|36.94|36.94|36.6|36.6|36.94|36.94|36.35|36.35|0
1632321600000|2021-09-22 14:40:00|36.61|36.61|36.49|36.49|36.61|36.61|36.4|36.4|0
1632321900000|2021-09-22 14:45:00|36.5|36.5|36.6|36.6|36.68|36.68|36.47|36.47|0
1632322200000|2021-09-22 14:50:00|36.58|36.58|36.35|36.35|36.62|36.62|36.35|36.35|0
1632322500000|2021-09-22 14:55:00|36.37|36.37|36.59|36.59|36.71|36.71|36.35|36.35|0
1632322800000|2021-09-22 15:00:00|36.56|36.56|36.45|36.45|36.56|36.56|36.44|36.44|0
1632323100000|2021-09-22 15:05:00|36.46|36.46|36.54|36.54|36.56|36.56|36.45|36.45|0
1632323400000|2021-09-22 15:10:00|36.53|36.53|36.02|36.02|36.66|36.66|36.02|36.02|0
1632323700000|2021-09-22 15:15:00|36.03|36.03|36.3|36.3|36.3|36.3|35.91|35.91|0
1632324000000|2021-09-22 15:20:00|36.29|36.29|36.38|36.38|36.39|36.39|36.25|36.25|0
1632324300000|2021-09-22 15:25:00|36.43|36.43|36.63|36.63|36.64|36.64|36.39|36.39|0
1632324600000|2021-09-22 15:30:00|36.6|36.6|36.51|36.51|36.63|36.63|36.48|36.48|0
1632324900000|2021-09-22 15:35:00|36.5|36.5|36.69|36.69|36.69|36.69|36.5|36.5|0
1632325200000|2021-09-22 15:40:00|36.7|36.7|36.69|36.69|36.8|36.8|36.62|36.62|0
1632325500000|2021-09-22 15:45:00|36.7|36.7|36.65|36.65|36.77|36.77|36.64|36.64|0
1632325800000|2021-09-22 15:50:00|36.64|36.64|36.62|36.62|36.67|36.67|36.55|36.55|0
1632326100000|2021-09-22 15:55:00|36.61|36.61|36.73|36.73|36.75|36.75|36.57|36.57|0
1632326400000|2021-09-22 16:00:00|36.71|36.71|36.85|36.85|36.99|36.99|36.71|36.71|0
1632326700000|2021-09-22 16:05:00|36.83|36.83|36.95|36.95|37|37|36.7|36.7|0
1632327000000|2021-09-22 16:10:00|36.9|36.9|36.89|36.89|36.9|36.9|36.76|36.76|0
1632327300000|2021-09-22 16:15:00|36.9|36.9|36.8|36.8|36.9|36.9|36.79|36.79|0
1632327600000|2021-09-22 16:20:00|36.84|36.84|36.97|36.97|37.01|37.01|36.84|36.84|0
1632327900000|2021-09-22 16:25:00|36.95|36.95|36.89|36.89|36.98|36.98|36.88|36.88|0
1632328200000|2021-09-22 16:30:00|36.9|36.9|36.69|36.69|36.9|36.9|36.66|36.66|0
1632328500000|2021-09-22 16:35:00|36.68|36.68|36.77|36.77|36.79|36.79|36.68|36.68|0
1632328800000|2021-09-22 16:40:00|36.76|36.76|36.69|36.69|36.76|36.76|36.66|36.66|0
1632329100000|2021-09-22 16:45:00|36.7|36.7|36.73|36.73|36.74|36.74|36.67|36.67|0
1632329400000|2021-09-22 16:50:00|36.74|36.74|36.74|36.74|36.77|36.77|36.7|36.7|0
1632329700000|2021-09-22 16:55:00|36.73|36.73|36.92|36.92|37.02|37.02|36.73|36.73|0
1632330000000|2021-09-22 17:00:00|36.94|36.94|37.03|37.03|37.1|37.1|36.92|36.92|0
1632330300000|2021-09-22 17:05:00|37.06|37.06|37.06|37.06|37.07|37.07|36.99|36.99|0
1632330600000|2021-09-22 17:10:00|37.04|37.04|37.11|37.11|37.27|37.27|37.03|37.03|0
1632330900000|2021-09-22 17:15:00|37.1|37.1|37.25|37.25|37.3|37.3|37.1|37.1|0
1632331200000|2021-09-22 17:20:00|37.24|37.24|37.38|37.38|37.38|37.38|37.24|37.24|0
1632331500000|2021-09-22 17:25:00|37.37|37.37|37.37|37.37|37.43|37.43|37.31|37.31|0
1632331800000|2021-09-22 17:30:00|37.35|37.35|37.32|37.32|37.37|37.37|37.21|37.21|0
1632332100000|2021-09-22 17:35:00|37.31|37.31|37.41|37.41|37.5|37.5|37.25|37.25|0
1632332400000|2021-09-22 17:40:00|37.46|37.46|37.59|37.59|37.59|37.59|37.42|37.42|0
1632332700000|2021-09-22 17:45:00|37.58|37.58|37.14|37.14|37.59|37.59|37.14|37.14|0
1632333000000|2021-09-22 17:50:00|37.17|37.17|37.25|37.25|37.35|37.35|37.17|37.17|0
1632333300000|2021-09-22 17:55:00|37.2|37.2|36.98|36.98|37.2|37.2|36.95|36.95|0
1632333600000|2021-09-22 18:00:00|36.8|36.8|37.5|37.5|37.5|37.5|36.8|36.8|0
1632333900000|2021-09-22 18:05:00|37.49|37.49|37.39|37.39|37.51|37.51|37.32|37.32|0
1632334200000|2021-09-22 18:10:00|37.45|37.45|37.73|37.73|37.79|37.79|37.42|37.42|0
1632334500000|2021-09-22 18:15:00|37.74|37.74|37.46|37.46|37.82|37.82|37.41|37.41|0
1632334800000|2021-09-22 18:20:00|37.47|37.47|37.34|37.34|37.6|37.6|37.34|37.34|0
1632335100000|2021-09-22 18:25:00|37.36|37.36|37.6|37.6|37.65|37.65|37.3|37.3|0
1632335400000|2021-09-22 18:30:00|37.61|37.61|37.56|37.56|37.64|37.64|37.45|37.45|0
1632335700000|2021-09-22 18:35:00|37.55|37.55|37.73|37.73|37.75|37.75|37.55|37.55|0
1632336000000|2021-09-22 18:40:00|37.69|37.69|37.88|37.88|37.94|37.94|37.69|37.69|0
1632336300000|2021-09-22 18:45:00|37.86|37.86|37.51|37.51|37.86|37.86|37.49|37.49|0
1632336600000|2021-09-22 18:50:00|37.44|37.44|37.59|37.59|37.65|37.65|37.14|37.14|0
1632336900000|2021-09-22 18:55:00|37.6|37.6|37.64|37.64|37.66|37.66|37.52|37.52|0
1632337200000|2021-09-22 19:00:00|37.61|37.61|37.54|37.54|37.75|37.75|37.54|37.54|0
1632337500000|2021-09-22 19:05:00|37.51|37.51|37.6|37.6|37.62|37.62|37.32|37.32|0
1632337800000|2021-09-22 19:10:00|37.59|37.59|37.71|37.71|37.72|37.72|37.57|37.57|0
1632338100000|2021-09-22 19:15:00|37.72|37.72|37.93|37.93|37.93|37.93|37.71|37.71|0
1632338400000|2021-09-22 19:20:00|37.94|37.94|37.94|37.94|38.13|38.13|37.9|37.9|0
1632338700000|2021-09-22 19:25:00|37.93|37.93|38.07|38.07|38.14|38.14|37.84|37.84|0
1632339000000|2021-09-22 19:30:00|38.09|38.09|38.17|38.17|38.31|38.31|38.08|38.08|0
1632339300000|2021-09-22 19:35:00|38.18|38.18|38.63|38.63|38.65|38.65|38.16|38.16|0
1632339600000|2021-09-22 19:40:00|38.61|38.61|38.36|38.36|38.63|38.63|38.1|38.1|0
1632339900000|2021-09-22 19:45:00|38.37|38.37|38.34|38.34|38.42|38.42|38.22|38.22|0
1632340200000|2021-09-22 19:50:00|38.39|38.39|38.81|38.81|38.89|38.89|38.36|38.36|0
1632340500000|2021-09-22 19:55:00|38.86|38.86|39.2|39.2|39.23|39.23|38.78|38.78|0
1632340800000|2021-09-22 20:00:00|39.19|39.19|39.32|39.32|39.53|39.53|39.12|39.12|0
1632341100000|2021-09-22 20:05:00|39.33|39.33|39.08|39.08|39.34|39.34|39.08|39.08|0
1632341400000|2021-09-22 20:10:00|39.03|39.03|39.18|39.18|39.18|39.18|38.94|38.94|0
1632341700000|2021-09-22 20:15:00|39.19|39.19|39.07|39.07|39.19|39.19|39.07|39.07|0
1632342000000|2021-09-22 20:20:00|39.08|39.08|38.94|38.94|39.08|39.08|38.9|38.9|0
1632342300000|2021-09-22 20:25:00|38.9|38.9|38.83|38.83|38.9|38.9|38.7|38.7|0
1632342600000|2021-09-22 20:30:00|38.84|38.84|38.79|38.79|38.88|38.88|38.78|38.78|0
1632342900000|2021-09-22 20:35:00|38.78|38.78|38.83|38.83|38.83|38.83|38.78|38.78|0
1632343200000|2021-09-22 20:40:00|38.82|38.82|38.81|38.81|38.83|38.83|38.81|38.81|0
1632343500000|2021-09-22 20:45:00|38.83|38.83|38.91|38.91|38.98|38.98|38.81|38.81|0
1632343800000|2021-09-22 20:50:00|38.9|38.9|38.93|38.93|38.98|38.98|38.87|38.87|0
1632344100000|2021-09-22 20:55:00|38.94|38.94|38.89|38.89|39.02|39.02|38.88|38.88|0
1632344400000|2021-09-22 21:00:00|38.95|38.95|38.95|38.95|39.02|39.02|38.93|38.93|0
1632344700000|2021-09-22 21:05:00|38.98|38.98|38.98|38.98|39|39|38.94|38.94|0
1632345000000|2021-09-22 21:10:00|38.94|38.94|38.86|38.86|38.98|38.98|38.86|38.86|0
1632345300000|2021-09-22 21:15:00|38.87|38.87|39.02|39.02|39.02|39.02|38.87|38.87|0
1632345600000|2021-09-22 21:20:00|39.03|39.03|39.05|39.05|39.1|39.1|38.95|38.95|0
1632345900000|2021-09-22 21:25:00|39.04|39.04|39.03|39.03|39.04|39.04|38.98|38.98|0
1632346200000|2021-09-22 21:30:00|39.02|39.02|38.95|38.95|39.02|39.02|38.95|38.95|0
1632346500000|2021-09-22 21:35:00|38.98|38.98|39.2|39.2|39.2|39.2|38.98|38.98|0
1632346800000|2021-09-22 21:40:00|39.21|39.21|39.46|39.46|39.49|39.49|39.21|39.21|0
1632347100000|2021-09-22 21:45:00|39.44|39.44|39.53|39.53|39.61|39.61|39.44|39.44|0
1632347400000|2021-09-22 21:50:00|39.54|39.54|39.59|39.59|39.61|39.61|39.49|39.49|0
1632347700000|2021-09-22 21:55:00|39.57|39.57|39.44|39.44|39.59|39.59|39.44|39.44|0
1632348000000|2021-09-22 22:00:00|39.43|39.43|39.49|39.49|39.49|39.49|39.38|39.38|0
1632348300000|2021-09-22 22:05:00|39.51|39.51|39.53|39.53|39.59|39.59|39.51|39.51|0
1632348600000|2021-09-22 22:10:00|39.52|39.52|39.51|39.51|39.52|39.52|39.51|39.51|0
1632348900000|2021-09-22 22:15:00|39.52|39.52|39.51|39.51|39.57|39.57|39.51|39.51|0
1632349200000|2021-09-22 22:20:00|39.53|39.53|39.57|39.57|39.6|39.6|39.51|39.51|0
1632349500000|2021-09-22 22:25:00|39.6|39.6|39.65|39.65|39.67|39.67|39.52|39.52|0
1632349800000|2021-09-22 22:30:00|39.64|39.64|39.53|39.53|39.67|39.67|39.53|39.53|0
1632350100000|2021-09-22 22:35:00|39.63|39.63|39.64|39.64|39.69|39.69|39.59|39.59|0
1632350400000|2021-09-22 22:40:00|39.62|39.62|39.78|39.78|39.86|39.86|39.62|39.62|0
1632350700000|2021-09-22 22:45:00|39.74|39.74|39.85|39.85|39.85|39.85|39.63|39.63|0
1632351000000|2021-09-22 22:50:00|39.84|39.84|39.74|39.74|39.88|39.88|39.69|39.69|0
1632351300000|2021-09-22 22:55:00|39.71|39.71|39.68|39.68|39.81|39.81|39.67|39.67|0
1632351600000|2021-09-22 23:00:00|39.65|39.65|39.7|39.7|39.7|39.7|39.65|39.65|0
1632351900000|2021-09-22 23:05:00|39.74|39.74|39.69|39.69|39.8|39.8|39.67|39.67|0
1632352200000|2021-09-22 23:10:00|39.72|39.72|39.64|39.64|39.8|39.8|39.64|39.64|0
1632352500000|2021-09-22 23:15:00|39.66|39.66|39.57|39.57|39.78|39.78|39.57|39.57|0
1632352800000|2021-09-22 23:20:00|39.55|39.55|39.57|39.57|39.59|39.59|39.55|39.55|0
1632353100000|2021-09-22 23:25:00|39.56|39.56|39.44|39.44|39.57|39.57|39.4|39.4|0
1632353400000|2021-09-22 23:30:00|39.47|39.47|39.53|39.53|39.53|39.53|39.4|39.4|0
1632353700000|2021-09-22 23:35:00|39.49|39.49|39.47|39.47|39.52|39.52|39.47|39.47|0
1632354000000|2021-09-22 23:40:00|39.44|39.44|39.38|39.38|39.52|39.52|39.38|39.38|0
1632354300000|2021-09-22 23:45:00|39.43|39.43|39.53|39.53|39.53|39.53|39.38|39.38|0
1632354600000|2021-09-22 23:50:00|39.55|39.55|39.53|39.53|39.61|39.61|39.38|39.38|0
1632354900000|2021-09-22 23:55:00|39.54|39.54|39.69|39.69|39.74|39.74|39.54|39.54|0
1632384000000|2021-09-23 08:00:00|39.76|39.76|40.2|40.2|40.24|40.24|39.54|39.54|0
1632384300000|2021-09-23 08:05:00|40.24|40.24|40.3|40.3|40.46|40.46|40.2|40.2|0
1632384600000|2021-09-23 08:10:00|40.36|40.36|40.43|40.43|40.43|40.43|40.3|40.3|0
1632384900000|2021-09-23 08:15:00|40.45|40.45|40.43|40.43|40.45|40.45|40.35|40.35|0
1632385200000|2021-09-23 08:20:00|40.45|40.45|40.47|40.47|40.48|40.48|40.3|40.3|0
1632385500000|2021-09-23 08:25:00|40.44|40.44|40.11|40.11|40.44|40.44|40.11|40.11|0
1632385800000|2021-09-23 08:30:00|39.99|39.99|40.11|40.11|40.11|40.11|39.99|39.99|0
1632386100000|2021-09-23 08:35:00|40.03|40.03|40.08|40.08|40.2|40.2|40.03|40.03|0
1632386400000|2021-09-23 08:40:00|40.2|40.2|40.27|40.27|40.27|40.27|40.2|40.2|0
1632386700000|2021-09-23 08:45:00|40.2|40.2|40.2|40.2|40.28|40.28|40.12|40.12|0
1632387000000|2021-09-23 08:50:00|40.24|40.24|40.15|40.15|40.24|40.24|40.15|40.15|0
1632387300000|2021-09-23 08:55:00|40.11|40.11|40.2|40.2|40.2|40.2|40.11|40.11|0
1632387600000|2021-09-23 09:00:00|40.11|40.11|40.11|40.11|40.11|40.11|40.11|40.11|0
1632387900000|2021-09-23 09:05:00|40.1|40.1|40.07|40.07|40.11|40.11|39.99|39.99|0
1632388200000|2021-09-23 09:10:00|40.08|40.08|40.1|40.1|40.11|40.11|39.99|39.99|0
1632388500000|2021-09-23 09:15:00|39.99|39.99|40.11|40.11|40.11|40.11|39.99|39.99|0
1632388800000|2021-09-23 09:20:00|40.1|40.1|40|40|40.12|40.12|40|40|0
1632389100000|2021-09-23 09:25:00|40.05|40.05|40.09|40.09|40.1|40.1|40.01|40.01|0
1632389400000|2021-09-23 09:30:00|40.04|40.04|40.03|40.03|40.09|40.09|40.03|40.03|0
1632389700000|2021-09-23 09:35:00|40.1|40.1|39.99|39.99|40.1|40.1|39.99|39.99|0
1632390000000|2021-09-23 09:40:00|40.05|40.05|40.05|40.05|40.08|40.08|40.05|40.05|0
1632390600000|2021-09-23 09:50:00|40.1|40.1|40.1|40.1|40.1|40.1|40.1|40.1|0
1632390900000|2021-09-23 09:55:00|40.08|40.08|40.05|40.05|40.1|40.1|40.05|40.05|0
1632391200000|2021-09-23 10:00:00|40.09|40.09|40.05|40.05|40.1|40.1|40.05|40.05|0
1632391500000|2021-09-23 10:05:00|40.04|40.04|40.05|40.05|40.05|40.05|40.03|40.03|0
1632391800000|2021-09-23 10:10:00|40.11|40.11|40.02|40.02|40.11|40.11|39.99|39.99|0
1632392100000|2021-09-23 10:15:00|39.98|39.98|39.74|39.74|39.98|39.98|39.74|39.74|0
1632392400000|2021-09-23 10:20:00|39.7|39.7|39.7|39.7|39.74|39.74|39.69|39.69|0
1632392700000|2021-09-23 10:25:00|39.69|39.69|39.61|39.61|39.69|39.69|39.61|39.61|0
1632393000000|2021-09-23 10:30:00|39.59|39.59|39.95|39.95|39.95|39.95|39.53|39.53|0
1632393300000|2021-09-23 10:35:00|39.92|39.92|39.88|39.88|39.92|39.92|39.88|39.88|0
1632393600000|2021-09-23 10:40:00|39.85|39.85|39.85|39.85|39.85|39.85|39.85|39.85|0
1632393900000|2021-09-23 10:45:00|39.64|39.64|39.64|39.64|39.64|39.64|39.64|39.64|0
1632394200000|2021-09-23 10:50:00|39.68|39.68|39.51|39.51|39.68|39.68|39.49|39.49|0
1632394500000|2021-09-23 10:55:00|39.52|39.52|39.65|39.65|39.65|39.65|39.45|39.45|0
1632394800000|2021-09-23 11:00:00|39.61|39.61|39.65|39.65|39.88|39.88|39.49|39.49|0
1632395100000|2021-09-23 11:05:00|39.67|39.67|39.44|39.44|39.67|39.67|39.34|39.34|0
1632395400000|2021-09-23 11:10:00|39.5|39.5|39.19|39.19|39.5|39.5|39.19|39.19|0
1632395700000|2021-09-23 11:15:00|39.26|39.26|39.53|39.53|39.53|39.53|39.26|39.26|0
1632396000000|2021-09-23 11:20:00|39.57|39.57|39.52|39.52|39.69|39.69|39.44|39.44|0
1632396300000|2021-09-23 11:25:00|39.46|39.46|39.43|39.43|39.52|39.52|39.43|39.43|0
1632396600000|2021-09-23 11:30:00|39.46|39.46|39.49|39.49|39.51|39.51|39.44|39.44|0
1632396900000|2021-09-23 11:35:00|39.48|39.48|39.42|39.42|39.48|39.48|39.28|39.28|0
1632397200000|2021-09-23 11:40:00|39.45|39.45|39.41|39.41|39.46|39.46|39.38|39.38|0
1632397500000|2021-09-23 11:45:00|39.4|39.4|39.19|39.19|39.43|39.43|39.19|39.19|0
1632397800000|2021-09-23 11:50:00|39.18|39.18|39.15|39.15|39.19|39.19|38.95|38.95|0
1632398100000|2021-09-23 11:55:00|39.11|39.11|39.11|39.11|39.18|39.18|38.94|38.94|0
1632398400000|2021-09-23 12:00:00|39.02|39.02|39.14|39.14|39.15|39.15|38.97|38.97|0
1632398700000|2021-09-23 12:05:00|39.04|39.04|39.14|39.14|39.14|39.14|39.04|39.04|0
1632399000000|2021-09-23 12:10:00|39.1|39.1|39.1|39.1|39.11|39.11|39.07|39.07|0
1632399300000|2021-09-23 12:15:00|39.09|39.09|39.13|39.13|39.18|39.18|39.04|39.04|0
1632399600000|2021-09-23 12:20:00|39.11|39.11|38.98|38.98|39.11|39.11|38.98|38.98|0
1632399900000|2021-09-23 12:25:00|39|39|38.95|38.95|39.02|39.02|38.69|38.69|0
1632400200000|2021-09-23 12:30:00|38.93|38.93|38.97|38.97|38.99|38.99|38.75|38.75|0
1632400500000|2021-09-23 12:35:00|38.98|38.98|38.91|38.91|39|39|38.91|38.91|0
1632400800000|2021-09-23 12:40:00|38.87|38.87|39|39|39|39|38.87|38.87|0
1632401100000|2021-09-23 12:45:00|38.97|38.97|39.06|39.06|39.08|39.08|38.93|38.93|0
1632401400000|2021-09-23 12:50:00|39.03|39.03|38.86|38.86|39.03|39.03|38.86|38.86|0
1632401700000|2021-09-23 12:55:00|38.89|38.89|38.87|38.87|38.93|38.93|38.78|38.78|0
1632402000000|2021-09-23 13:00:00|38.92|38.92|38.79|38.79|38.92|38.92|38.79|38.79|0
1632402300000|2021-09-23 13:05:00|38.8|38.8|38.72|38.72|38.84|38.84|38.72|38.72|0
1632402600000|2021-09-23 13:10:00|38.73|38.73|38.61|38.61|38.73|38.73|38.57|38.57|0
1632402900000|2021-09-23 13:15:00|38.65|38.65|38.69|38.69|38.79|38.79|38.63|38.63|0
1632403200000|2021-09-23 13:20:00|38.68|38.68|38.65|38.65|38.78|38.78|38.65|38.65|0
1632403500000|2021-09-23 13:25:00|38.8|38.8|38.64|38.64|38.8|38.8|38.27|38.27|0
1632403800000|2021-09-23 13:30:00|38.63|38.63|38.17|38.17|38.63|38.63|37.69|37.69|0
1632404100000|2021-09-23 13:35:00|38.22|38.22|38.51|38.51|38.69|38.69|38.09|38.09|0
1632404400000|2021-09-23 13:40:00|38.54|38.54|38.01|38.01|38.54|38.54|37.71|37.71|0
1632404700000|2021-09-23 13:45:00|37.98|37.98|37.65|37.65|38.09|38.09|37.4|37.4|0
1632405000000|2021-09-23 13:50:00|37.68|37.68|37.94|37.94|38.01|38.01|37.49|37.49|0
1632405300000|2021-09-23 13:55:00|37.93|37.93|38.06|38.06|38.07|38.07|37.77|37.77|0
1632405600000|2021-09-23 14:00:00|38.03|38.03|37.76|37.76|38.03|38.03|37.71|37.71|0
1632405900000|2021-09-23 14:05:00|37.7|37.7|37.9|37.9|37.98|37.98|37.7|37.7|0
1632406200000|2021-09-23 14:10:00|37.89|37.89|38.24|38.24|38.38|38.38|37.89|37.89|0
1632406500000|2021-09-23 14:15:00|38.25|38.25|38.1|38.1|38.56|38.56|38.1|38.1|0
1632406800000|2021-09-23 14:20:00|38.2|38.2|38.72|38.72|38.72|38.72|38.2|38.2|0
1632407100000|2021-09-23 14:25:00|38.7|38.7|38.46|38.46|38.7|38.7|38.36|38.36|0
1632407400000|2021-09-23 14:30:00|38.48|38.48|38.88|38.88|38.97|38.97|38.47|38.47|0
1632407700000|2021-09-23 14:35:00|38.83|38.83|39.24|39.24|39.28|39.28|38.83|38.83|0
1632408000000|2021-09-23 14:40:00|39.34|39.34|39.63|39.63|39.94|39.94|39.34|39.34|0
1632408300000|2021-09-23 14:45:00|39.64|39.64|39.68|39.68|39.92|39.92|39.61|39.61|0
1632408600000|2021-09-23 14:50:00|39.64|39.64|39.41|39.41|39.64|39.64|39.34|39.34|0
1632408900000|2021-09-23 14:55:00|39.42|39.42|39.79|39.79|39.82|39.82|39.42|39.42|0
1632409200000|2021-09-23 15:00:00|39.77|39.77|39.16|39.16|39.77|39.77|38.89|38.89|0
1632409500000|2021-09-23 15:05:00|39.15|39.15|39.22|39.22|39.42|39.42|39.05|39.05|0
1632409800000|2021-09-23 15:10:00|39.2|39.2|39.08|39.08|39.22|39.22|39|39|0
1632410100000|2021-09-23 15:15:00|39.14|39.14|39.16|39.16|39.19|39.19|39.03|39.03|0
1632410400000|2021-09-23 15:20:00|39.19|39.19|39.1|39.1|39.28|39.28|38.96|38.96|0
1632410700000|2021-09-23 15:25:00|39.09|39.09|39.05|39.05|39.17|39.17|38.89|38.89|0
1632411000000|2021-09-23 15:30:00|38.98|38.98|38.84|38.84|39.03|39.03|38.83|38.83|0
1632411300000|2021-09-23 15:35:00|38.9|38.9|39.06|39.06|39.09|39.09|38.87|38.87|0
1632411600000|2021-09-23 15:40:00|39.03|39.03|38.98|38.98|39.03|39.03|38.88|38.88|0
1632411900000|2021-09-23 15:45:00|38.99|38.99|39.12|39.12|39.12|39.12|38.97|38.97|0
1632412200000|2021-09-23 15:50:00|39.21|39.21|39.48|39.48|39.68|39.68|39.21|39.21|0
1632412500000|2021-09-23 15:55:00|39.5|39.5|39.54|39.54|39.6|39.6|39.33|39.33|0
1632412800000|2021-09-23 16:00:00|39.55|39.55|39.26|39.26|39.55|39.55|39.22|39.22|0
1632413100000|2021-09-23 16:05:00|39.33|39.33|39.37|39.37|39.59|39.59|39.33|39.33|0
1632413400000|2021-09-23 16:10:00|39.39|39.39|39.7|39.7|39.78|39.78|39.39|39.39|0
1632413700000|2021-09-23 16:15:00|39.68|39.68|39.74|39.74|39.83|39.83|39.66|39.66|0
1632414000000|2021-09-23 16:20:00|39.78|39.78|39.55|39.55|39.82|39.82|39.55|39.55|0
1632414300000|2021-09-23 16:25:00|39.54|39.54|39.44|39.44|39.61|39.61|39.37|39.37|0
1632414600000|2021-09-23 16:30:00|39.45|39.45|39.07|39.07|39.53|39.53|39.07|39.07|0
1632414900000|2021-09-23 16:35:00|39.09|39.09|39.03|39.03|39.26|39.26|38.98|38.98|0
1632415200000|2021-09-23 16:40:00|38.98|38.98|39.16|39.16|39.27|39.27|38.96|38.96|0
1632415500000|2021-09-23 16:45:00|39.18|39.18|39.36|39.36|39.36|39.36|39.18|39.18|0
1632415800000|2021-09-23 16:50:00|39.3|39.3|39.15|39.15|39.39|39.39|39.04|39.04|0
1632416100000|2021-09-23 16:55:00|39.14|39.14|39.03|39.03|39.17|39.17|38.94|38.94|0
1632416400000|2021-09-23 17:00:00|39.02|39.02|39.1|39.1|39.11|39.11|38.91|38.91|0
1632416700000|2021-09-23 17:05:00|39.07|39.07|39.02|39.02|39.13|39.13|38.97|38.97|0
1632417000000|2021-09-23 17:10:00|38.97|38.97|38.94|38.94|39.05|39.05|38.91|38.91|0
1632417300000|2021-09-23 17:15:00|38.92|38.92|39.04|39.04|39.04|39.04|38.91|38.91|0
1632417600000|2021-09-23 17:20:00|39.07|39.07|39.28|39.28|39.31|39.31|39.07|39.07|0
1632417900000|2021-09-23 17:25:00|39.29|39.29|39.33|39.33|39.39|39.39|39.21|39.21|0
1632418200000|2021-09-23 17:30:00|39.31|39.31|38.95|38.95|39.35|39.35|38.95|38.95|0
1632418500000|2021-09-23 17:35:00|39|39|39.07|39.07|39.12|39.12|38.91|38.91|0
1632418800000|2021-09-23 17:40:00|39.09|39.09|39.16|39.16|39.19|39.19|39|39|0
1632419100000|2021-09-23 17:45:00|39.15|39.15|39.16|39.16|39.27|39.27|39.07|39.07|0
1632419400000|2021-09-23 17:50:00|39.17|39.17|39.35|39.35|39.37|39.37|39.17|39.17|0
1632419700000|2021-09-23 17:55:00|39.32|39.32|39.23|39.23|39.36|39.36|39.09|39.09|0
1632420000000|2021-09-23 18:00:00|39.12|39.12|39.23|39.23|39.27|39.27|39.11|39.11|0
1632420300000|2021-09-23 18:05:00|39.25|39.25|38.52|38.52|39.27|39.27|38.48|38.48|0
1632420600000|2021-09-23 18:10:00|38.57|38.57|38.84|38.84|38.84|38.84|38.57|38.57|0
1632420900000|2021-09-23 18:15:00|38.82|38.82|38.69|38.69|38.86|38.86|38.67|38.67|0
1632421200000|2021-09-23 18:20:00|38.75|38.75|38.43|38.43|38.75|38.75|38.34|38.34|0
1632421500000|2021-09-23 18:25:00|38.56|38.56|38.65|38.65|38.69|38.69|38.41|38.41|0
1632421800000|2021-09-23 18:30:00|38.63|38.63|38.69|38.69|38.79|38.79|38.58|38.58|0
1632422100000|2021-09-23 18:35:00|38.67|38.67|38.49|38.49|38.67|38.67|38.46|38.46|0
1632422400000|2021-09-23 18:40:00|38.46|38.46|38.51|38.51|38.59|38.59|38.46|38.46|0
1632422700000|2021-09-23 18:45:00|38.46|38.46|38.57|38.57|38.57|38.57|38.36|38.36|0
1632423000000|2021-09-23 18:50:00|38.55|38.55|38.57|38.57|38.61|38.61|38.49|38.49|0
1632423300000|2021-09-23 18:55:00|38.52|38.52|38.59|38.59|38.67|38.67|38.5|38.5|0
1632423600000|2021-09-23 19:00:00|38.61|38.61|38.28|38.28|38.61|38.61|38.23|38.23|0
1632423900000|2021-09-23 19:05:00|38.35|38.35|38.16|38.16|38.35|38.35|38.09|38.09|0
1632424200000|2021-09-23 19:10:00|38.17|38.17|38.23|38.23|38.35|38.35|38.14|38.14|0
1632424500000|2021-09-23 19:15:00|38.19|38.19|38.3|38.3|38.36|38.36|38.16|38.16|0
1632424800000|2021-09-23 19:20:00|38.31|38.31|38.36|38.36|38.42|38.42|38.31|38.31|0
1632425100000|2021-09-23 19:25:00|38.44|38.44|38.63|38.63|38.63|38.63|38.43|38.43|0
1632425400000|2021-09-23 19:30:00|38.62|38.62|38.68|38.68|38.69|38.69|38.57|38.57|0
1632425700000|2021-09-23 19:35:00|38.65|38.65|38.36|38.36|38.65|38.65|38.36|38.36|0
1632426000000|2021-09-23 19:40:00|38.37|38.37|38.44|38.44|38.44|38.44|38.22|38.22|0
1632426300000|2021-09-23 19:45:00|38.41|38.41|38.52|38.52|38.63|38.63|38.37|38.37|0
1632426600000|2021-09-23 19:50:00|38.53|38.53|38.4|38.4|38.53|38.53|38.31|38.31|0
1632426900000|2021-09-23 19:55:00|38.39|38.39|38.33|38.33|38.39|38.39|38.24|38.24|0
1632427200000|2021-09-23 20:00:00|38.37|38.37|38.33|38.33|38.39|38.39|38.31|38.31|0
1632427500000|2021-09-23 20:05:00|38.36|38.36|38.39|38.39|38.44|38.44|38.32|38.32|0
1632427800000|2021-09-23 20:10:00|38.35|38.35|38.43|38.43|38.43|38.43|38.35|38.35|0
1632428100000|2021-09-23 20:15:00|38.42|38.42|38.61|38.61|38.63|38.63|38.42|38.42|0
1632428400000|2021-09-23 20:20:00|38.63|38.63|38.61|38.61|38.69|38.69|38.61|38.61|0
1632428700000|2021-09-23 20:25:00|38.57|38.57|38.57|38.57|38.57|38.57|38.49|38.49|0
1632429000000|2021-09-23 20:30:00|38.52|38.52|38.59|38.59|38.59|38.59|38.52|38.52|0
1632429300000|2021-09-23 20:35:00|38.57|38.57|38.65|38.65|38.67|38.67|38.57|38.57|0
1632429600000|2021-09-23 20:40:00|38.66|38.66|38.65|38.65|38.69|38.69|38.61|38.61|0
1632429900000|2021-09-23 20:45:00|38.68|38.68|38.57|38.57|38.68|38.68|38.57|38.57|0
1632430200000|2021-09-23 20:50:00|38.6|38.6|38.48|38.48|38.6|38.6|38.46|38.46|0
1632430500000|2021-09-23 20:55:00|38.46|38.46|38.57|38.57|38.57|38.57|38.46|38.46|0
1632430800000|2021-09-23 21:00:00|38.52|38.52|38.45|38.45|38.52|38.52|38.44|38.44|0
1632431100000|2021-09-23 21:05:00|38.53|38.53|38.47|38.47|38.53|38.53|38.45|38.45|0
1632431400000|2021-09-23 21:10:00|38.49|38.49|38.51|38.51|38.51|38.51|38.49|38.49|0
1632431700000|2021-09-23 21:15:00|38.5|38.5|38.47|38.47|38.5|38.5|38.47|38.47|0
1632432000000|2021-09-23 21:20:00|38.48|38.48|38.51|38.51|38.52|38.52|38.48|38.48|0
1632432300000|2021-09-23 21:25:00|38.49|38.49|38.48|38.48|38.49|38.49|38.48|38.48|0
1632432600000|2021-09-23 21:30:00|38.49|38.49|38.51|38.51|38.51|38.51|38.48|38.48|0
1632432900000|2021-09-23 21:35:00|38.52|38.52|38.52|38.52|38.52|38.52|38.52|38.52|0
1632433200000|2021-09-23 21:40:00|38.49|38.49|38.52|38.52|38.52|38.52|38.49|38.49|0
1632433500000|2021-09-23 21:45:00|38.49|38.49|38.49|38.49|38.49|38.49|38.49|38.49|0
1632433800000|2021-09-23 21:50:00|38.52|38.52|38.5|38.5|38.52|38.52|38.5|38.5|0
1632434100000|2021-09-23 21:55:00|38.55|38.55|38.52|38.52|38.55|38.55|38.48|38.48|0
1632434400000|2021-09-23 22:00:00|38.55|38.55|38.69|38.69|38.78|38.78|38.55|38.55|0
1632434700000|2021-09-23 22:05:00|38.57|38.57|38.57|38.57|38.57|38.57|38.57|38.57|0
1632435000000|2021-09-23 22:10:00|38.67|38.67|38.67|38.67|38.67|38.67|38.67|38.67|0
1632435300000|2021-09-23 22:15:00|38.57|38.57|38.52|38.52|38.57|38.57|38.52|38.52|0
1632435600000|2021-09-23 22:20:00|38.65|38.65|38.68|38.68|38.68|38.68|38.65|38.65|0
1632435900000|2021-09-23 22:25:00|38.5|38.5|38.5|38.5|38.5|38.5|38.5|38.5|0
1632436200000|2021-09-23 22:30:00|38.57|38.57|38.52|38.52|38.57|38.57|38.51|38.51|0
1632436500000|2021-09-23 22:35:00|38.66|38.66|38.66|38.66|38.66|38.66|38.66|38.66|0
1632436800000|2021-09-23 22:40:00|38.68|38.68|38.66|38.66|38.68|38.68|38.66|38.66|0
1632437100000|2021-09-23 22:45:00|38.67|38.67|38.67|38.67|38.67|38.67|38.67|38.67|0
1632437400000|2021-09-23 22:50:00|38.68|38.68|38.68|38.68|38.68|38.68|38.68|38.68|0
1632438300000|2021-09-23 23:05:00|38.67|38.67|38.61|38.61|38.67|38.67|38.61|38.61|0
1632438600000|2021-09-23 23:10:00|38.67|38.67|38.67|38.67|38.67|38.67|38.67|38.67|0
1632438900000|2021-09-23 23:15:00|38.61|38.61|38.61|38.61|38.61|38.61|38.6|38.6|0
1632439200000|2021-09-23 23:20:00|38.52|38.52|38.52|38.52|38.52|38.52|38.52|38.52|0
1632439500000|2021-09-23 23:25:00|38.6|38.6|38.6|38.6|38.6|38.6|38.6|38.6|0
1632439800000|2021-09-23 23:30:00|38.51|38.51|38.5|38.5|38.6|38.6|38.5|38.5|0
1632440100000|2021-09-23 23:35:00|38.51|38.51|38.68|38.68|38.68|38.68|38.51|38.51|0
1632440400000|2021-09-23 23:40:00|38.65|38.65|38.65|38.65|38.65|38.65|38.48|38.48|0
1632440700000|2021-09-23 23:45:00|38.54|38.54|38.49|38.49|38.54|38.54|38.49|38.49|0
1632441000000|2021-09-23 23:50:00|38.61|38.61|38.61|38.61|38.61|38.61|38.61|38.61|0
1632441300000|2021-09-23 23:55:00|38.64|38.64|38.52|38.52|38.64|38.64|38.52|38.52|0
1632470400000|2021-09-24 08:00:00|39.34|39.34|38.11|38.11|39.34|39.34|38.11|38.11|0
1632470700000|2021-09-24 08:05:00|37.94|37.94|38.02|38.02|38.07|38.07|37.94|37.94|0
1632471000000|2021-09-24 08:10:00|38.07|38.07|38.23|38.23|38.23|38.23|38.07|38.07|0
1632471300000|2021-09-24 08:15:00|38.17|38.17|37.95|37.95|38.17|38.17|37.95|37.95|0
1632473400000|2021-09-24 08:50:00|38.12|38.12|38.12|38.12|38.12|38.12|38.12|38.12|0
1632473700000|2021-09-24 08:55:00|38.11|38.11|38.03|38.03|38.11|38.11|38.03|38.03|0
1632474000000|2021-09-24 09:00:00|38.11|38.11|38.11|38.11|38.11|38.11|38.11|38.11|0
1632474300000|2021-09-24 09:05:00|38.29|38.29|38.29|38.29|38.29|38.29|38.27|38.27|0
1632474900000|2021-09-24 09:15:00|38.04|38.04|38.03|38.03|38.04|38.04|38.03|38.03|0
1632475200000|2021-09-24 09:20:00|38.13|38.13|37.86|37.86|38.13|38.13|37.86|37.86|0
1632475500000|2021-09-24 09:25:00|38.02|38.02|38|38|38.07|38.07|38|38|0
1632475800000|2021-09-24 09:30:00|38.01|38.01|37.86|37.86|38.01|38.01|37.86|37.86|0
1632476100000|2021-09-24 09:35:00|37.81|37.81|37.73|37.73|37.81|37.81|37.73|37.73|0
1632476400000|2021-09-24 09:40:00|37.75|37.75|37.77|37.77|37.77|37.77|37.73|37.73|0
1632476700000|2021-09-24 09:45:00|37.71|37.71|37.7|37.7|37.71|37.71|37.7|37.7|0
1632477000000|2021-09-24 09:50:00|37.69|37.69|37.61|37.61|37.69|37.69|37.61|37.61|0
1632477300000|2021-09-24 09:55:00|37.64|37.64|37.64|37.64|37.64|37.64|37.64|37.64|0
1632477600000|2021-09-24 10:00:00|37.61|37.61|37.64|37.64|37.64|37.64|37.61|37.61|0
1632477900000|2021-09-24 10:05:00|37.81|37.81|37.64|37.64|37.81|37.81|37.64|37.64|0
1632478200000|2021-09-24 10:10:00|37.77|37.77|37.81|37.81|37.81|37.81|37.77|37.77|0
1632478800000|2021-09-24 10:20:00|37.97|37.97|37.77|37.77|37.97|37.97|37.77|37.77|0
1632479100000|2021-09-24 10:25:00|37.63|37.63|37.66|37.66|37.81|37.81|37.63|37.63|0
1632479400000|2021-09-24 10:30:00|37.63|37.63|37.63|37.63|37.63|37.63|37.62|37.62|0
1632479700000|2021-09-24 10:35:00|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1632480000000|2021-09-24 10:40:00|37.65|37.65|37.65|37.65|37.69|37.69|37.65|37.65|0
1632480300000|2021-09-24 10:45:00|37.68|37.68|37.62|37.62|37.8|37.8|37.62|37.62|0
1632480600000|2021-09-24 10:50:00|37.63|37.63|37.62|37.62|37.63|37.63|37.62|37.62|0
1632480900000|2021-09-24 10:55:00|37.63|37.63|37.61|37.61|37.63|37.63|37.61|37.61|0
1632481200000|2021-09-24 11:00:00|37.57|37.57|37.73|37.73|37.73|37.73|37.57|37.57|0
1632481500000|2021-09-24 11:05:00|37.7|37.7|37.75|37.75|37.86|37.86|37.7|37.7|0
1632481800000|2021-09-24 11:10:00|37.77|37.77|37.7|37.7|37.77|37.77|37.69|37.69|0
1632482100000|2021-09-24 11:15:00|37.71|37.71|37.75|37.75|37.78|37.78|37.71|37.71|0
1632482400000|2021-09-24 11:20:00|37.76|37.76|37.77|37.77|37.81|37.81|37.76|37.76|0
1632482700000|2021-09-24 11:25:00|37.86|37.86|37.69|37.69|37.86|37.86|37.69|37.69|0
1632483000000|2021-09-24 11:30:00|37.66|37.66|37.7|37.7|37.7|37.7|37.66|37.66|0
1632483300000|2021-09-24 11:35:00|37.69|37.69|37.66|37.66|37.69|37.69|37.66|37.66|0
1632483600000|2021-09-24 11:40:00|37.65|37.65|37.66|37.66|37.69|37.69|37.61|37.61|0
1632483900000|2021-09-24 11:45:00|37.68|37.68|37.68|37.68|37.68|37.68|37.68|37.68|0
1632484200000|2021-09-24 11:50:00|37.69|37.69|37.66|37.66|37.76|37.76|37.66|37.66|0
1632484500000|2021-09-24 11:55:00|37.68|37.68|37.67|37.67|37.68|37.68|37.67|37.67|0
1632484800000|2021-09-24 12:00:00|37.73|37.73|37.76|37.76|37.77|37.77|37.7|37.7|0
1632485100000|2021-09-24 12:05:00|37.77|37.77|37.71|37.71|37.77|37.77|37.67|37.67|0
1632485400000|2021-09-24 12:10:00|37.72|37.72|37.68|37.68|37.72|37.72|37.64|37.64|0
1632485700000|2021-09-24 12:15:00|37.65|37.65|37.52|37.52|37.65|37.65|37.52|37.52|0
1632486000000|2021-09-24 12:20:00|37.51|37.51|37.51|37.51|37.56|37.56|37.51|37.51|0
1632486300000|2021-09-24 12:25:00|37.52|37.52|37.54|37.54|37.61|37.61|37.51|37.51|0
1632486600000|2021-09-24 12:30:00|37.52|37.52|37.58|37.58|37.59|37.59|37.51|37.51|0
1632486900000|2021-09-24 12:35:00|37.53|37.53|37.4|37.4|37.53|37.53|37.4|37.4|0
1632487200000|2021-09-24 12:40:00|37.41|37.41|37.27|37.27|37.44|37.44|37.27|37.27|0
1632487500000|2021-09-24 12:45:00|37.28|37.28|37.35|37.35|37.37|37.37|37.2|37.2|0
1632487800000|2021-09-24 12:50:00|37.3|37.3|37.38|37.38|37.43|37.43|37.3|37.3|0
1632488100000|2021-09-24 12:55:00|37.35|37.35|37.44|37.44|37.51|37.51|37.27|37.27|0
1632488400000|2021-09-24 13:00:00|37.41|37.41|37.52|37.52|37.59|37.59|37.41|37.41|0
1632488700000|2021-09-24 13:05:00|37.56|37.56|37.56|37.56|37.56|37.56|37.51|37.51|0
1632489000000|2021-09-24 13:10:00|37.53|37.53|37.43|37.43|37.53|37.53|37.41|37.41|0
1632489300000|2021-09-24 13:15:00|37.42|37.42|37.32|37.32|37.44|37.44|37.32|37.32|0
1632489600000|2021-09-24 13:20:00|37.33|37.33|37.32|37.32|37.35|37.35|37.28|37.28|0
1632489900000|2021-09-24 13:25:00|37.28|37.28|37.44|37.44|37.44|37.44|37.27|37.27|0
1632490200000|2021-09-24 13:30:00|37.34|37.34|37.59|37.59|37.86|37.86|37.08|37.08|0
1632490500000|2021-09-24 13:35:00|37.62|37.62|37.65|37.65|37.76|37.76|37.52|37.52|0
1632490800000|2021-09-24 13:40:00|37.6|37.6|38.02|38.02|38.14|38.14|37.57|37.57|0
1632491100000|2021-09-24 13:45:00|38.06|38.06|37.86|37.86|38.06|38.06|37.63|37.63|0
1632491400000|2021-09-24 13:50:00|37.91|37.91|38.32|38.32|38.32|38.32|37.82|37.82|0
1632491700000|2021-09-24 13:55:00|38.27|38.27|38.42|38.42|38.42|38.42|38.08|38.08|0
1632492000000|2021-09-24 14:00:00|38.48|38.48|38.85|38.85|38.89|38.89|38.4|38.4|0
1632492300000|2021-09-24 14:05:00|38.88|38.88|38.26|38.26|38.88|38.88|38.26|38.26|0
1632492600000|2021-09-24 14:10:00|38.24|38.24|38.12|38.12|38.32|38.32|38.02|38.02|0
1632492900000|2021-09-24 14:15:00|38.11|38.11|38.05|38.05|38.31|38.31|37.86|37.86|0
1632493200000|2021-09-24 14:20:00|38.07|38.07|38.17|38.17|38.17|38.17|37.92|37.92|0
1632493500000|2021-09-24 14:25:00|38.19|38.19|38.31|38.31|38.57|38.57|38.19|38.19|0
1632493800000|2021-09-24 14:30:00|38.36|38.36|38.22|38.22|38.47|38.47|38.2|38.2|0
1632494100000|2021-09-24 14:35:00|38.23|38.23|38.24|38.24|38.38|38.38|38.23|38.23|0
1632494400000|2021-09-24 14:40:00|38.22|38.22|38.25|38.25|38.39|38.39|38.18|38.18|0
1632494700000|2021-09-24 14:45:00|38.29|38.29|38.11|38.11|38.29|38.29|38.07|38.07|0
1632495000000|2021-09-24 14:50:00|38.12|38.12|37.95|37.95|38.22|38.22|37.95|37.95|0
1632495300000|2021-09-24 14:55:00|37.94|37.94|37.77|37.77|37.94|37.94|37.69|37.69|0
1632495600000|2021-09-24 15:00:00|37.76|37.76|37.91|37.91|37.97|37.97|37.71|37.71|0
1632495900000|2021-09-24 15:05:00|37.94|37.94|37.88|37.88|37.94|37.94|37.76|37.76|0
1632496200000|2021-09-24 15:10:00|37.86|37.86|37.85|37.85|37.94|37.94|37.84|37.84|0
1632496500000|2021-09-24 15:15:00|37.82|37.82|37.82|37.82|37.9|37.9|37.77|37.77|0
1632496800000|2021-09-24 15:20:00|37.83|37.83|37.72|37.72|37.96|37.96|37.72|37.72|0
1632497100000|2021-09-24 15:25:00|37.71|37.71|37.44|37.44|37.72|37.72|37.31|37.31|0
1632497400000|2021-09-24 15:30:00|37.46|37.46|37.58|37.58|37.58|37.58|37.35|37.35|0
1632497700000|2021-09-24 15:35:00|37.55|37.55|37.56|37.56|37.65|37.65|37.41|37.41|0
1632498000000|2021-09-24 15:40:00|37.58|37.58|37.58|37.58|37.66|37.66|37.52|37.52|0
1632498300000|2021-09-24 15:45:00|37.6|37.6|37.73|37.73|37.73|37.73|37.56|37.56|0
1632498600000|2021-09-24 15:50:00|37.74|37.74|37.78|37.78|37.79|37.79|37.71|37.71|0
1632498900000|2021-09-24 15:55:00|37.79|37.79|37.76|37.76|37.81|37.81|37.74|37.74|0
1632499200000|2021-09-24 16:00:00|37.78|37.78|37.74|37.74|37.88|37.88|37.68|37.68|0
1632499500000|2021-09-24 16:05:00|37.7|37.7|37.6|37.6|37.74|37.74|37.56|37.56|0
1632499800000|2021-09-24 16:10:00|37.61|37.61|37.68|37.68|37.68|37.68|37.61|37.61|0
1632500100000|2021-09-24 16:15:00|37.64|37.64|37.71|37.71|37.73|37.73|37.62|37.62|0
1632500400000|2021-09-24 16:20:00|37.67|37.67|37.64|37.64|37.68|37.68|37.56|37.56|0
1632500700000|2021-09-24 16:25:00|37.63|37.63|37.61|37.61|37.68|37.68|37.61|37.61|0
1632501000000|2021-09-24 16:30:00|37.62|37.62|37.59|37.59|37.71|37.71|37.59|37.59|0
1632501300000|2021-09-24 16:35:00|37.56|37.56|37.5|37.5|37.61|37.61|37.49|37.49|0
1632501600000|2021-09-24 16:40:00|37.51|37.51|37.55|37.55|37.6|37.6|37.51|37.51|0
1632501900000|2021-09-24 16:45:00|37.54|37.54|37.69|37.69|37.69|37.69|37.52|37.52|0
1632502200000|2021-09-24 16:50:00|37.66|37.66|37.74|37.74|37.8|37.8|37.66|37.66|0
1632502500000|2021-09-24 16:55:00|37.73|37.73|37.63|37.63|37.76|37.76|37.63|37.63|0
1632502800000|2021-09-24 17:00:00|37.67|37.67|37.72|37.72|37.72|37.72|37.65|37.65|0
1632503100000|2021-09-24 17:05:00|37.73|37.73|37.79|37.79|37.81|37.81|37.73|37.73|0
1632503400000|2021-09-24 17:10:00|37.78|37.78|37.66|37.66|37.78|37.78|37.65|37.65|0
1632503700000|2021-09-24 17:15:00|37.65|37.65|37.69|37.69|37.69|37.69|37.61|37.61|0
1632504000000|2021-09-24 17:20:00|37.66|37.66|37.71|37.71|37.72|37.72|37.66|37.66|0
1632504300000|2021-09-24 17:25:00|37.72|37.72|37.74|37.74|37.77|37.77|37.71|37.71|0
1632504600000|2021-09-24 17:30:00|37.73|37.73|37.67|37.67|37.73|37.73|37.67|37.67|0
1632504900000|2021-09-24 17:35:00|37.69|37.69|37.62|37.62|37.69|37.69|37.61|37.61|0
1632505200000|2021-09-24 17:40:00|37.61|37.61|37.58|37.58|37.62|37.62|37.56|37.56|0
1632505500000|2021-09-24 17:45:00|37.56|37.56|37.52|37.52|37.56|37.56|37.5|37.5|0
1632505800000|2021-09-24 17:50:00|37.51|37.51|37.42|37.42|37.51|37.51|37.41|37.41|0
1632506100000|2021-09-24 17:55:00|37.35|37.35|37.55|37.55|37.58|37.58|37.35|37.35|0
1632506400000|2021-09-24 18:00:00|37.54|37.54|37.68|37.68|37.68|37.68|37.51|37.51|0
1632506700000|2021-09-24 18:05:00|37.66|37.66|37.62|37.62|37.72|37.72|37.62|37.62|0
1632507000000|2021-09-24 18:10:00|37.64|37.64|37.54|37.54|37.64|37.64|37.54|37.54|0
1632507300000|2021-09-24 18:15:00|37.53|37.53|37.6|37.6|37.6|37.6|37.48|37.48|0
1632507600000|2021-09-24 18:20:00|37.58|37.58|37.66|37.66|37.68|37.68|37.58|37.58|0
1632507900000|2021-09-24 18:25:00|37.67|37.67|37.59|37.59|37.67|37.67|37.59|37.59|0
1632508200000|2021-09-24 18:30:00|37.61|37.61|37.63|37.63|37.66|37.66|37.61|37.61|0
1632508500000|2021-09-24 18:35:00|37.66|37.66|37.65|37.65|37.68|37.68|37.65|37.65|0
1632508800000|2021-09-24 18:40:00|37.66|37.66|37.7|37.7|37.71|37.71|37.61|37.61|0
1632509100000|2021-09-24 18:45:00|37.71|37.71|37.71|37.71|37.74|37.74|37.68|37.68|0
1632509400000|2021-09-24 18:50:00|37.62|37.62|37.64|37.64|37.66|37.66|37.61|37.61|0
1632509700000|2021-09-24 18:55:00|37.62|37.62|37.71|37.71|37.73|37.73|37.61|37.61|0
1632510000000|2021-09-24 19:00:00|37.73|37.73|37.68|37.68|37.73|37.73|37.67|37.67|0
1632510300000|2021-09-24 19:05:00|37.71|37.71|37.61|37.61|37.71|37.71|37.61|37.61|0
1632510600000|2021-09-24 19:10:00|37.6|37.6|37.6|37.6|37.66|37.66|37.59|37.59|0
1632510900000|2021-09-24 19:15:00|37.59|37.59|37.6|37.6|37.67|37.67|37.56|37.56|0
1632511200000|2021-09-24 19:20:00|37.61|37.61|37.65|37.65|37.7|37.7|37.6|37.6|0
1632511500000|2021-09-24 19:25:00|37.66|37.66|37.62|37.62|37.67|37.67|37.61|37.61|0
1632511800000|2021-09-24 19:30:00|37.59|37.59|37.65|37.65|37.73|37.73|37.59|37.59|0
1632512100000|2021-09-24 19:35:00|37.6|37.6|37.66|37.66|37.66|37.66|37.54|37.54|0
1632512400000|2021-09-24 19:40:00|37.68|37.68|37.65|37.65|37.69|37.69|37.58|37.58|0
1632512700000|2021-09-24 19:45:00|37.62|37.62|37.57|37.57|37.62|37.62|37.55|37.55|0
1632513000000|2021-09-24 19:50:00|37.59|37.59|37.52|37.52|37.61|37.61|37.51|37.51|0
1632513300000|2021-09-24 19:55:00|37.51|37.51|37.51|37.51|37.58|37.58|37.46|37.46|0
1632513600000|2021-09-24 20:00:00|37.48|37.48|37.44|37.44|37.52|37.52|37.44|37.44|0
1632729600000|2021-09-27 08:00:00|37.6|37.6|37.61|37.61|37.79|37.79|37.5|37.5|0
1632730200000|2021-09-27 08:10:00|37.78|37.78|37.78|37.78|37.78|37.78|37.78|37.78|0
1632730500000|2021-09-27 08:15:00|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1632730800000|2021-09-27 08:20:00|37.78|37.78|37.78|37.78|37.78|37.78|37.78|37.78|0
1632731100000|2021-09-27 08:25:00|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1632732000000|2021-09-27 08:40:00|37.64|37.64|37.64|37.64|37.64|37.64|37.64|37.64|0
1632732600000|2021-09-27 08:50:00|37.65|37.65|37.61|37.61|37.65|37.65|37.61|37.61|0
1632732900000|2021-09-27 08:55:00|37.64|37.64|37.66|37.66|37.66|37.66|37.64|37.64|0
1632733200000|2021-09-27 09:00:00|37.64|37.64|37.66|37.66|37.66|37.66|37.64|37.64|0
1632734400000|2021-09-27 09:20:00|37.65|37.65|37.65|37.65|37.65|37.65|37.64|37.64|0
1632734700000|2021-09-27 09:25:00|37.64|37.64|37.62|37.62|37.64|37.64|37.61|37.61|0
1632735600000|2021-09-27 09:40:00|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1632736500000|2021-09-27 09:55:00|37.62|37.62|37.61|37.61|37.62|37.62|37.61|37.61|0
1632737100000|2021-09-27 10:05:00|37.65|37.65|37.66|37.66|37.66|37.66|37.65|37.65|0
1632737400000|2021-09-27 10:10:00|37.65|37.65|37.65|37.65|37.65|37.65|37.65|37.65|0
1632738600000|2021-09-27 10:30:00|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1632739500000|2021-09-27 10:45:00|37.63|37.63|37.61|37.61|37.63|37.63|37.61|37.61|0
1632740400000|2021-09-27 11:00:00|37.66|37.66|37.51|37.51|37.66|37.66|37.51|37.51|0
1632740700000|2021-09-27 11:05:00|37.52|37.52|37.49|37.49|37.52|37.52|37.49|37.49|0
1632741000000|2021-09-27 11:10:00|37.51|37.51|37.53|37.53|37.53|37.53|37.49|37.49|0
1632741300000|2021-09-27 11:15:00|37.55|37.55|37.5|37.5|37.56|37.56|37.5|37.5|0
1632741600000|2021-09-27 11:20:00|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1632741900000|2021-09-27 11:25:00|37.5|37.5|37.52|37.52|37.52|37.52|37.5|37.5|0
1632742200000|2021-09-27 11:30:00|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1632742500000|2021-09-27 11:35:00|37.54|37.54|37.51|37.51|37.57|37.57|37.51|37.51|0
1632743400000|2021-09-27 11:50:00|37.52|37.52|37.51|37.51|37.52|37.52|37.51|37.51|0
1632743700000|2021-09-27 11:55:00|37.53|37.53|37.57|37.57|37.57|37.57|37.53|37.53|0
1632744000000|2021-09-27 12:00:00|37.58|37.58|37.74|37.74|37.81|37.81|37.58|37.58|0
1632744300000|2021-09-27 12:05:00|37.77|37.77|37.86|37.86|37.86|37.86|37.73|37.73|0
1632744600000|2021-09-27 12:10:00|37.81|37.81|37.8|37.8|37.83|37.83|37.78|37.78|0
1632744900000|2021-09-27 12:15:00|37.77|37.77|37.79|37.79|37.8|37.8|37.77|37.77|0
1632745200000|2021-09-27 12:20:00|37.7|37.7|37.81|37.81|37.81|37.81|37.68|37.68|0
1632745500000|2021-09-27 12:25:00|37.76|37.76|37.7|37.7|37.76|37.76|37.7|37.7|0
1632745800000|2021-09-27 12:30:00|37.71|37.71|37.65|37.65|37.77|37.77|37.65|37.65|0
1632746100000|2021-09-27 12:35:00|37.73|37.73|37.7|37.7|37.73|37.73|37.7|37.7|0
1632746400000|2021-09-27 12:40:00|37.69|37.69|37.69|37.69|37.69|37.69|37.68|37.68|0
1632746700000|2021-09-27 12:45:00|37.68|37.68|37.64|37.64|37.69|37.69|37.64|37.64|0
1632747000000|2021-09-27 12:50:00|37.71|37.71|37.57|37.57|37.71|37.71|37.57|37.57|0
1632747300000|2021-09-27 12:55:00|37.59|37.59|37.61|37.61|37.61|37.61|37.58|37.58|0
1632747600000|2021-09-27 13:00:00|37.56|37.56|37.58|37.58|37.59|37.59|37.56|37.56|0
1632747900000|2021-09-27 13:05:00|37.59|37.59|37.66|37.66|37.66|37.66|37.57|37.57|0
1632748200000|2021-09-27 13:10:00|37.65|37.65|37.69|37.69|37.69|37.69|37.63|37.63|0
1632748500000|2021-09-27 13:15:00|37.7|37.7|37.69|37.69|37.7|37.7|37.63|37.63|0
1632748800000|2021-09-27 13:20:00|37.68|37.68|37.71|37.71|37.71|37.71|37.68|37.68|0
1632749100000|2021-09-27 13:25:00|37.65|37.65|37.55|37.55|37.65|37.65|37.54|37.54|0
1632749400000|2021-09-27 13:30:00|37.61|37.61|38.05|38.05|38.07|38.07|37.57|37.57|0
1632749700000|2021-09-27 13:35:00|38.03|38.03|38.36|38.36|38.36|38.36|38.02|38.02|0
1632750000000|2021-09-27 13:40:00|38.35|38.35|38.28|38.28|38.35|38.35|38.11|38.11|0
1632750300000|2021-09-27 13:45:00|38.31|38.31|37.97|37.97|38.31|38.31|37.96|37.96|0
1632750600000|2021-09-27 13:50:00|37.96|37.96|37.94|37.94|37.98|37.98|37.77|37.77|0
1632750900000|2021-09-27 13:55:00|37.9|37.9|37.86|37.86|37.92|37.92|37.77|37.77|0
1632751200000|2021-09-27 14:00:00|37.82|37.82|37.69|37.69|37.83|37.83|37.57|37.57|0
1632751500000|2021-09-27 14:05:00|37.65|37.65|37.68|37.68|37.77|37.77|37.6|37.6|0
1632751800000|2021-09-27 14:10:00|37.69|37.69|37.58|37.58|37.69|37.69|37.54|37.54|0
1632752100000|2021-09-27 14:15:00|37.6|37.6|37.85|37.85|37.85|37.85|37.59|37.59|0
1632752400000|2021-09-27 14:20:00|37.8|37.8|37.71|37.71|37.83|37.83|37.68|37.68|0
1632752700000|2021-09-27 14:25:00|37.72|37.72|37.68|37.68|37.94|37.94|37.6|37.6|0
1632753000000|2021-09-27 14:30:00|37.67|37.67|37.64|37.64|37.67|37.67|37.59|37.59|0
1632753300000|2021-09-27 14:35:00|37.66|37.66|37.72|37.72|37.73|37.73|37.61|37.61|0
1632753600000|2021-09-27 14:40:00|37.73|37.73|37.73|37.73|37.77|37.77|37.68|37.68|0
1632753900000|2021-09-27 14:45:00|37.74|37.74|37.74|37.74|37.77|37.77|37.71|37.71|0
1632754200000|2021-09-27 14:50:00|37.77|37.77|37.73|37.73|37.8|37.8|37.73|37.73|0
1632754500000|2021-09-27 14:55:00|37.74|37.74|37.8|37.8|37.81|37.81|37.74|37.74|0
1632754800000|2021-09-27 15:00:00|37.77|37.77|37.69|37.69|37.79|37.79|37.66|37.66|0
1632755100000|2021-09-27 15:05:00|37.75|37.75|37.61|37.61|37.75|37.75|37.61|37.61|0
1632755400000|2021-09-27 15:10:00|37.64|37.64|37.64|37.64|37.68|37.68|37.6|37.6|0
1632755700000|2021-09-27 15:15:00|37.62|37.62|37.61|37.61|37.65|37.65|37.59|37.59|0
1632756000000|2021-09-27 15:20:00|37.63|37.63|37.61|37.61|37.66|37.66|37.61|37.61|0
1632756300000|2021-09-27 15:25:00|37.62|37.62|37.4|37.4|37.62|37.62|37.17|37.17|0
1632756600000|2021-09-27 15:30:00|37.38|37.38|37.49|37.49|37.49|37.49|37.35|37.35|0
1632756900000|2021-09-27 15:35:00|37.51|37.51|37.46|37.46|37.51|37.51|37.32|37.32|0
1632757200000|2021-09-27 15:40:00|37.38|37.38|37.45|37.45|37.47|37.47|37.38|37.38|0
1632757500000|2021-09-27 15:45:00|37.44|37.44|37.58|37.58|37.59|37.59|37.42|37.42|0
1632757800000|2021-09-27 15:50:00|37.56|37.56|37.61|37.61|37.65|37.65|37.55|37.55|0
1632758100000|2021-09-27 15:55:00|37.63|37.63|37.64|37.64|37.68|37.68|37.62|37.62|0
1632758400000|2021-09-27 16:00:00|37.65|37.65|37.56|37.56|37.65|37.65|37.56|37.56|0
1632758700000|2021-09-27 16:05:00|37.6|37.6|37.61|37.61|37.66|37.66|37.59|37.59|0
1632759000000|2021-09-27 16:10:00|37.58|37.58|37.43|37.43|37.6|37.6|37.42|37.42|0
1632759300000|2021-09-27 16:15:00|37.47|37.47|37.54|37.54|37.56|37.56|37.47|37.47|0
1632759600000|2021-09-27 16:20:00|37.55|37.55|37.53|37.53|37.55|37.55|37.47|37.47|0
1632759900000|2021-09-27 16:25:00|37.49|37.49|37.49|37.49|37.52|37.52|37.46|37.46|0
1632760200000|2021-09-27 16:30:00|37.46|37.46|37.46|37.46|37.55|37.55|37.45|37.45|0
1632760500000|2021-09-27 16:35:00|37.5|37.5|37.51|37.51|37.54|37.54|37.47|37.47|0
1632760800000|2021-09-27 16:40:00|37.48|37.48|37.48|37.48|37.53|37.53|37.46|37.46|0
1632761100000|2021-09-27 16:45:00|37.46|37.46|37.41|37.41|37.5|37.5|37.41|37.41|0
1632761400000|2021-09-27 16:50:00|37.4|37.4|37.24|37.24|37.4|37.4|37.24|37.24|0
1632761700000|2021-09-27 16:55:00|37.25|37.25|37.16|37.16|37.28|37.28|37.15|37.15|0
1632762000000|2021-09-27 17:00:00|37.14|37.14|36.92|36.92|37.17|37.17|36.73|36.73|0
1632762300000|2021-09-27 17:05:00|36.9|36.9|37.14|37.14|37.14|37.14|36.9|36.9|0
1632762600000|2021-09-27 17:10:00|37.13|37.13|37.05|37.05|37.15|37.15|37.05|37.05|0
1632762900000|2021-09-27 17:15:00|37.07|37.07|37.08|37.08|37.1|37.1|37.03|37.03|0
1632763200000|2021-09-27 17:20:00|37.07|37.07|37.21|37.21|37.21|37.21|37.07|37.07|0
1632763500000|2021-09-27 17:25:00|37.22|37.22|37.19|37.19|37.22|37.22|37.1|37.1|0
1632763800000|2021-09-27 17:30:00|37.18|37.18|37.07|37.07|37.18|37.18|37.03|37.03|0
1632764100000|2021-09-27 17:35:00|37.05|37.05|37.05|37.05|37.07|37.07|37.03|37.03|0
1632764400000|2021-09-27 17:40:00|37.06|37.06|37.17|37.17|37.18|37.18|37.06|37.06|0
1632764700000|2021-09-27 17:45:00|37.19|37.19|37.28|37.28|37.29|37.29|37.18|37.18|0
1632765000000|2021-09-27 17:50:00|37.27|37.27|37.27|37.27|37.31|37.31|37.27|37.27|0
1632765300000|2021-09-27 17:55:00|37.26|37.26|37.3|37.3|37.35|37.35|37.23|37.23|0
1632765600000|2021-09-27 18:00:00|37.35|37.35|37.3|37.3|37.35|37.35|37.27|37.27|0
1632765900000|2021-09-27 18:05:00|37.29|37.29|37.31|37.31|37.32|37.32|37.22|37.22|0
1632766200000|2021-09-27 18:10:00|37.29|37.29|37.32|37.32|37.32|37.32|37.29|37.29|0
1632766500000|2021-09-27 18:15:00|37.33|37.33|37.42|37.42|37.42|37.42|37.33|37.33|0
1632766800000|2021-09-27 18:20:00|37.41|37.41|37.38|37.38|37.42|37.42|37.35|37.35|0
1632767100000|2021-09-27 18:25:00|37.37|37.37|37.45|37.45|37.47|37.47|37.37|37.37|0
1632767400000|2021-09-27 18:30:00|37.46|37.46|37.56|37.56|37.56|37.56|37.46|37.46|0
1632767700000|2021-09-27 18:35:00|37.57|37.57|37.56|37.56|37.57|37.57|37.54|37.54|0
1632768000000|2021-09-27 18:40:00|37.55|37.55|37.41|37.41|37.61|37.61|37.41|37.41|0
1632768300000|2021-09-27 18:45:00|37.46|37.46|37.42|37.42|37.46|37.46|37.37|37.37|0
1632768600000|2021-09-27 18:50:00|37.4|37.4|37.4|37.4|37.42|37.42|37.38|37.38|0
1632768900000|2021-09-27 18:55:00|37.39|37.39|37.41|37.41|37.42|37.42|37.38|37.38|0
1632769200000|2021-09-27 19:00:00|37.43|37.43|37.42|37.42|37.43|37.43|37.4|37.4|0
1632769500000|2021-09-27 19:05:00|37.43|37.43|37.41|37.41|37.43|37.43|37.39|37.39|0
1632769800000|2021-09-27 19:10:00|37.43|37.43|37.42|37.42|37.43|37.43|37.41|37.41|0
1632770100000|2021-09-27 19:15:00|37.43|37.43|37.41|37.41|37.45|37.45|37.4|37.4|0
1632770400000|2021-09-27 19:20:00|37.4|37.4|37.38|37.38|37.4|37.4|37.35|37.35|0
1632770700000|2021-09-27 19:25:00|37.37|37.37|37.27|37.27|37.38|37.38|37.27|37.27|0
1632771000000|2021-09-27 19:30:00|37.26|37.26|37.27|37.27|37.3|37.3|37.23|37.23|0
1632771300000|2021-09-27 19:35:00|37.3|37.3|37.5|37.5|37.52|37.52|37.26|37.26|0
1632771600000|2021-09-27 19:40:00|37.51|37.51|37.49|37.49|37.53|37.53|37.46|37.46|0
1632771900000|2021-09-27 19:45:00|37.51|37.51|37.51|37.51|37.57|37.57|37.49|37.49|0
1632772200000|2021-09-27 19:50:00|37.5|37.5|37.41|37.41|37.51|37.51|37.37|37.37|0
1632772500000|2021-09-27 19:55:00|37.42|37.42|37.35|37.35|37.46|37.46|37.35|37.35|0
1632772800000|2021-09-27 20:00:00|37.4|37.4|37.44|37.44|37.44|37.44|37.35|37.35|0
1632773100000|2021-09-27 20:05:00|37.35|37.35|37.44|37.44|37.44|37.44|37.35|37.35|0
1632773400000|2021-09-27 20:10:00|37.37|37.37|37.38|37.38|37.38|37.38|37.37|37.37|0
1632773700000|2021-09-27 20:15:00|37.35|37.35|37.35|37.35|37.41|37.41|37.35|37.35|0
1632774000000|2021-09-27 20:20:00|37.36|37.36|37.41|37.41|37.41|37.41|37.36|37.36|0
1632774300000|2021-09-27 20:25:00|37.38|37.38|37.37|37.37|37.38|37.38|37.37|37.37|0
1632774600000|2021-09-27 20:30:00|37.4|37.4|37.4|37.4|37.4|37.4|37.4|37.4|0
1632774900000|2021-09-27 20:35:00|37.38|37.38|37.42|37.42|37.42|37.42|37.38|37.38|0
1632775200000|2021-09-27 20:40:00|37.41|37.41|37.36|37.36|37.41|37.41|37.36|37.36|0
1632775800000|2021-09-27 20:50:00|37.39|37.39|37.39|37.39|37.39|37.39|37.39|37.39|0
1632776100000|2021-09-27 20:55:00|37.36|37.36|37.35|37.35|37.36|37.36|37.35|37.35|0
1632776400000|2021-09-27 21:00:00|37.36|37.36|37.35|37.35|37.36|37.36|37.35|37.35|0
1632776700000|2021-09-27 21:05:00|37.36|37.36|37.39|37.39|37.39|37.39|37.36|37.36|0
1632777000000|2021-09-27 21:10:00|37.37|37.37|37.37|37.37|37.37|37.37|37.37|37.37|0
1632777300000|2021-09-27 21:15:00|37.39|37.39|37.52|37.52|37.52|37.52|37.39|37.39|0
1632777900000|2021-09-27 21:25:00|37.55|37.55|37.55|37.55|37.55|37.55|37.55|37.55|0
1632778200000|2021-09-27 21:30:00|37.56|37.56|37.58|37.58|37.61|37.61|37.56|37.56|0
1632778500000|2021-09-27 21:35:00|37.61|37.61|37.65|37.65|37.65|37.65|37.61|37.61|0
1632778800000|2021-09-27 21:40:00|37.64|37.64|37.61|37.61|37.64|37.64|37.61|37.61|0
1632779100000|2021-09-27 21:45:00|37.62|37.62|37.61|37.61|37.62|37.62|37.61|37.61|0
1632779400000|2021-09-27 21:50:00|37.62|37.62|37.58|37.58|37.62|37.62|37.58|37.58|0
1632779700000|2021-09-27 21:55:00|37.59|37.59|37.59|37.59|37.59|37.59|37.59|37.59|0
1632780000000|2021-09-27 22:00:00|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1632780300000|2021-09-27 22:05:00|37.58|37.58|37.58|37.58|37.58|37.58|37.52|37.52|0
1632780600000|2021-09-27 22:10:00|37.55|37.55|37.52|37.52|37.57|37.57|37.52|37.52|0
1632781200000|2021-09-27 22:20:00|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1632781500000|2021-09-27 22:25:00|37.56|37.56|37.61|37.61|37.61|37.61|37.56|37.56|0
1632782100000|2021-09-27 22:35:00|37.56|37.56|37.54|37.54|37.56|37.56|37.54|37.54|0
1632782400000|2021-09-27 22:40:00|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1632783300000|2021-09-27 22:55:00|37.6|37.6|37.6|37.6|37.6|37.6|37.6|37.6|0
1632783600000|2021-09-27 23:00:00|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1632784200000|2021-09-27 23:10:00|37.52|37.52|37.52|37.52|37.52|37.52|37.52|37.52|0
1632784500000|2021-09-27 23:15:00|37.48|37.48|37.48|37.48|37.48|37.48|37.48|37.48|0
1632785100000|2021-09-27 23:25:00|37.52|37.52|37.48|37.48|37.52|37.52|37.48|37.48|0
1632785700000|2021-09-27 23:35:00|37.44|37.44|37.4|37.4|37.44|37.44|37.4|37.4|0
1632786000000|2021-09-27 23:40:00|37.41|37.41|37.41|37.41|37.41|37.41|37.37|37.37|0
1632786300000|2021-09-27 23:45:00|37.38|37.38|37.35|37.35|37.38|37.38|37.35|37.35|0
1632786600000|2021-09-27 23:50:00|37.44|37.44|37.44|37.44|37.44|37.44|37.44|37.44|0
1632786900000|2021-09-27 23:55:00|37.52|37.52|37.47|37.47|37.56|37.56|37.47|37.47|0
1632816000000|2021-09-28 08:00:00|37.4|37.4|37.38|37.38|37.4|37.4|37.02|37.02|0
1632816300000|2021-09-28 08:05:00|36.77|36.77|36.77|36.77|36.77|36.77|36.77|36.77|0
1632816900000|2021-09-28 08:15:00|36.85|36.85|36.9|36.9|36.9|36.9|36.85|36.85|0
1632817200000|2021-09-28 08:20:00|36.86|36.86|36.99|36.99|37.02|37.02|36.78|36.78|0
1632817500000|2021-09-28 08:25:00|37.02|37.02|36.99|36.99|37.02|37.02|36.99|36.99|0
1632817800000|2021-09-28 08:30:00|36.82|36.82|36.82|36.82|36.82|36.82|36.82|36.82|0
1632818100000|2021-09-28 08:35:00|36.81|36.81|36.96|36.96|36.96|36.96|36.81|36.81|0
1632818400000|2021-09-28 08:40:00|36.99|36.99|36.84|36.84|36.99|36.99|36.84|36.84|0
1632819300000|2021-09-28 08:55:00|37.02|37.02|36.94|36.94|37.02|37.02|36.94|36.94|0
1632819600000|2021-09-28 09:00:00|36.88|36.88|36.8|36.8|36.88|36.88|36.8|36.8|0
1632819900000|2021-09-28 09:05:00|36.79|36.79|36.84|36.84|36.84|36.84|36.79|36.79|0
1632820200000|2021-09-28 09:10:00|36.82|36.82|36.77|36.77|36.82|36.82|36.73|36.73|0
1632820500000|2021-09-28 09:15:00|36.68|36.68|36.67|36.67|36.73|36.73|36.67|36.67|0
1632820800000|2021-09-28 09:20:00|36.66|36.66|36.49|36.49|36.67|36.67|36.49|36.49|0
1632821100000|2021-09-28 09:25:00|36.47|36.47|36.49|36.49|36.49|36.49|36.47|36.47|0
1632821400000|2021-09-28 09:30:00|36.48|36.48|36.48|36.48|36.48|36.48|36.48|36.48|0
1632821700000|2021-09-28 09:35:00|36.44|36.44|36.37|36.37|36.44|36.44|36.37|36.37|0
1632822000000|2021-09-28 09:40:00|36.36|36.36|36.48|36.48|36.49|36.49|36.36|36.36|0
1632822600000|2021-09-28 09:50:00|36.42|36.42|36.42|36.42|36.43|36.43|36.42|36.42|0
1632822900000|2021-09-28 09:55:00|36.41|36.41|36.38|36.38|36.42|36.42|36.38|36.38|0
1632823200000|2021-09-28 10:00:00|36.37|36.37|36.42|36.42|36.42|36.42|36.37|36.37|0
1632823500000|2021-09-28 10:05:00|36.37|36.37|36.25|36.25|36.37|36.37|36.25|36.25|0
1632823800000|2021-09-28 10:10:00|36.27|36.27|36.24|36.24|36.27|36.27|36.24|36.24|0
1632824100000|2021-09-28 10:15:00|36.25|36.25|36.27|36.27|36.27|36.27|36.25|36.25|0
1632824400000|2021-09-28 10:20:00|36.36|36.36|36.35|36.35|36.36|36.36|36.35|36.35|0
1632824700000|2021-09-28 10:25:00|36.31|36.31|36.24|36.24|36.36|36.36|36.24|36.24|0
1632825000000|2021-09-28 10:30:00|36.31|36.31|36.23|36.23|36.31|36.31|36.23|36.23|0
1632825300000|2021-09-28 10:35:00|36.18|36.18|36.14|36.14|36.18|36.18|36.1|36.1|0
1632825600000|2021-09-28 10:40:00|36.12|36.12|36.08|36.08|36.12|36.12|36.08|36.08|0
1632826200000|2021-09-28 10:50:00|36.14|36.14|36.2|36.2|36.2|36.2|36.14|36.14|0
1632826500000|2021-09-28 10:55:00|36.18|36.18|36.09|36.09|36.18|36.18|36.07|36.07|0
1632826800000|2021-09-28 11:00:00|36.24|36.24|37.09|37.09|37.09|37.09|36.24|36.24|0
1632827100000|2021-09-28 11:05:00|37.19|37.19|37.11|37.11|37.19|37.19|37.11|37.11|0
1632827400000|2021-09-28 11:10:00|37.1|37.1|37.02|37.02|37.16|37.16|37.02|37.02|0
1632827700000|2021-09-28 11:15:00|37.12|37.12|37.1|37.1|37.12|37.12|37.02|37.02|0
1632828000000|2021-09-28 11:20:00|37.06|37.06|36.9|36.9|37.06|37.06|36.9|36.9|0
1632828300000|2021-09-28 11:25:00|36.93|36.93|36.85|36.85|36.94|36.94|36.85|36.85|0
1632828600000|2021-09-28 11:30:00|36.78|36.78|36.78|36.78|36.85|36.85|36.77|36.77|0
1632828900000|2021-09-28 11:35:00|36.79|36.79|36.75|36.75|36.81|36.81|36.75|36.75|0
1632829200000|2021-09-28 11:40:00|36.82|36.82|36.86|36.86|36.86|36.86|36.81|36.81|0
1632829500000|2021-09-28 11:45:00|36.89|36.89|36.78|36.78|36.9|36.9|36.78|36.78|0
1632829800000|2021-09-28 11:50:00|36.84|36.84|36.77|36.77|36.85|36.85|36.77|36.77|0
1632830100000|2021-09-28 11:55:00|36.81|36.81|36.81|36.81|36.85|36.85|36.78|36.78|0
1632830400000|2021-09-28 12:00:00|36.78|36.78|36.77|36.77|36.87|36.87|36.77|36.77|0
1632830700000|2021-09-28 12:05:00|36.78|36.78|36.86|36.86|36.86|36.86|36.78|36.78|0
1632831000000|2021-09-28 12:10:00|36.79|36.79|36.79|36.79|36.79|36.79|36.79|36.79|0
1632831300000|2021-09-28 12:15:00|36.85|36.85|36.78|36.78|36.86|36.86|36.78|36.78|0
1632831600000|2021-09-28 12:20:00|36.77|36.77|36.79|36.79|36.87|36.87|36.77|36.77|0
1632831900000|2021-09-28 12:25:00|36.77|36.77|36.81|36.81|36.81|36.81|36.77|36.77|0
1632832200000|2021-09-28 12:30:00|36.76|36.76|36.79|36.79|36.82|36.82|36.75|36.75|0
1632832500000|2021-09-28 12:35:00|36.85|36.85|36.85|36.85|36.85|36.85|36.77|36.77|0
1632832800000|2021-09-28 12:40:00|36.83|36.83|36.83|36.83|36.83|36.83|36.83|36.83|0
1632833100000|2021-09-28 12:45:00|36.82|36.82|36.59|36.59|36.82|36.82|36.59|36.59|0
1632833400000|2021-09-28 12:50:00|36.69|36.69|36.69|36.69|36.82|36.82|36.65|36.65|0
1632833700000|2021-09-28 12:55:00|36.81|36.81|36.81|36.81|36.84|36.84|36.66|36.66|0
1632834000000|2021-09-28 13:00:00|36.8|36.8|36.84|36.84|36.85|36.85|36.78|36.78|0
1632834300000|2021-09-28 13:05:00|36.79|36.79|36.85|36.85|36.85|36.85|36.79|36.79|0
1632834600000|2021-09-28 13:10:00|36.84|36.84|36.98|36.98|36.98|36.98|36.82|36.82|0
1632834900000|2021-09-28 13:15:00|37.05|37.05|36.98|36.98|37.1|37.1|36.96|36.96|0
1632835200000|2021-09-28 13:20:00|36.9|36.9|36.94|36.94|37.05|37.05|36.9|36.9|0
1632835500000|2021-09-28 13:25:00|36.81|36.81|36.75|36.75|36.85|36.85|36.69|36.69|0
1632835800000|2021-09-28 13:30:00|36.81|36.81|36.97|36.97|37.01|37.01|36.64|36.64|0
1632836100000|2021-09-28 13:35:00|37|37|37.41|37.41|37.51|37.51|37|37|0
1632836400000|2021-09-28 13:40:00|37.44|37.44|37.95|37.95|38.06|38.06|37.44|37.44|0
1632836700000|2021-09-28 13:45:00|37.86|37.86|38.37|38.37|38.37|38.37|37.78|37.78|0
1632837000000|2021-09-28 13:50:00|38.31|38.31|37.94|37.94|38.35|38.35|37.94|37.94|0
1632837300000|2021-09-28 13:55:00|38|38|37.56|37.56|38|38|37.49|37.49|0
1632837600000|2021-09-28 14:00:00|37.54|37.54|37.22|37.22|37.65|37.65|37.21|37.21|0
1632837900000|2021-09-28 14:05:00|37.24|37.24|37.06|37.06|37.27|37.27|37.03|37.03|0
1632838200000|2021-09-28 14:10:00|37.03|37.03|37.65|37.65|37.66|37.66|36.79|36.79|0
1632838500000|2021-09-28 14:15:00|37.63|37.63|37.4|37.4|37.71|37.71|37.29|37.29|0
1632838800000|2021-09-28 14:20:00|37.41|37.41|37.33|37.33|37.61|37.61|37.33|37.33|0
1632839100000|2021-09-28 14:25:00|37.41|37.41|37.3|37.3|37.41|37.41|37.21|37.21|0
1632839400000|2021-09-28 14:30:00|37.25|37.25|37.36|37.36|37.4|37.4|37.25|37.25|0
1632839700000|2021-09-28 14:35:00|37.38|37.38|37.32|37.32|37.38|37.38|37.25|37.25|0
1632840000000|2021-09-28 14:40:00|37.33|37.33|37.22|37.22|37.35|37.35|37.2|37.2|0
1632840300000|2021-09-28 14:45:00|37.24|37.24|37.14|37.14|37.24|37.24|37.03|37.03|0
1632840600000|2021-09-28 14:50:00|37.16|37.16|37.05|37.05|37.18|37.18|37.03|37.03|0
1632840900000|2021-09-28 14:55:00|37.08|37.08|36.95|36.95|37.08|37.08|36.95|36.95|0
1632841200000|2021-09-28 15:00:00|36.93|36.93|36.81|36.81|36.93|36.93|36.81|36.81|0
1632841500000|2021-09-28 15:05:00|36.83|36.83|36.47|36.47|36.83|36.83|36.41|36.41|0
1632841800000|2021-09-28 15:10:00|36.48|36.48|36.49|36.49|36.58|36.58|36.38|36.38|0
1632842100000|2021-09-28 15:15:00|36.48|36.48|35.83|35.83|36.55|36.55|35.55|35.55|0
1632842400000|2021-09-28 15:20:00|35.78|35.78|36.17|36.17|36.18|36.18|35.78|35.78|0
1632842700000|2021-09-28 15:25:00|36.19|36.19|36.24|36.24|36.46|36.46|36.07|36.07|0
1632843000000|2021-09-28 15:30:00|36.2|36.2|36.13|36.13|36.24|36.24|36.03|36.03|0
1632843300000|2021-09-28 15:35:00|36.08|36.08|36.27|36.27|36.27|36.27|36.08|36.08|0
1632843600000|2021-09-28 15:40:00|36.33|36.33|36.35|36.35|36.5|36.5|36.28|36.28|0
1632843900000|2021-09-28 15:45:00|36.36|36.36|36.34|36.34|36.39|36.39|36.33|36.33|0
1632844200000|2021-09-28 15:50:00|36.3|36.3|35.93|35.93|36.32|36.32|35.84|35.84|0
1632844500000|2021-09-28 15:55:00|35.92|35.92|36.18|36.18|36.18|36.18|35.92|35.92|0
1632844800000|2021-09-28 16:00:00|36.17|36.17|36.08|36.08|36.18|36.18|36.08|36.08|0
1632845100000|2021-09-28 16:05:00|36.14|36.14|36.13|36.13|36.18|36.18|36.07|36.07|0
1632845400000|2021-09-28 16:10:00|36.15|36.15|36.25|36.25|36.26|36.26|36.13|36.13|0
1632845700000|2021-09-28 16:15:00|36.26|36.26|36.31|36.31|36.43|36.43|36.22|36.22|0
1632846000000|2021-09-28 16:20:00|36.36|36.36|36.45|36.45|36.49|36.49|36.32|36.32|0
1632846300000|2021-09-28 16:25:00|36.41|36.41|36.45|36.45|36.46|36.46|36.41|36.41|0
1632846600000|2021-09-28 16:30:00|36.44|36.44|36.44|36.44|36.46|36.46|36.35|36.35|0
1632846900000|2021-09-28 16:35:00|36.45|36.45|36.37|36.37|36.49|36.49|36.36|36.36|0
1632847200000|2021-09-28 16:40:00|36.36|36.36|36.39|36.39|36.5|36.5|36.34|36.34|0
1632847500000|2021-09-28 16:45:00|36.36|36.36|36.4|36.4|36.48|36.48|36.32|36.32|0
1632847800000|2021-09-28 16:50:00|36.37|36.37|36.43|36.43|36.49|36.49|36.31|36.31|0
1632848100000|2021-09-28 16:55:00|36.38|36.38|36.75|36.75|36.75|36.75|36.38|36.38|0
1632848400000|2021-09-28 17:00:00|36.74|36.74|36.64|36.64|36.79|36.79|36.53|36.53|0
1632848700000|2021-09-28 17:05:00|36.6|36.6|36.67|36.67|36.74|36.74|36.6|36.6|0
1632849000000|2021-09-28 17:10:00|36.65|36.65|36.64|36.64|36.72|36.72|36.6|36.6|0
1632849300000|2021-09-28 17:15:00|36.59|36.59|36.66|36.66|36.74|36.74|36.59|36.59|0
1632849600000|2021-09-28 17:20:00|36.69|36.69|36.63|36.63|36.69|36.69|36.63|36.63|0
1632849900000|2021-09-28 17:25:00|36.65|36.65|36.73|36.73|36.75|36.75|36.55|36.55|0
1632850200000|2021-09-28 17:30:00|36.64|36.64|36.61|36.61|36.77|36.77|36.59|36.59|0
1632850500000|2021-09-28 17:35:00|36.65|36.65|36.75|36.75|36.75|36.75|36.6|36.6|0
1632850800000|2021-09-28 17:40:00|36.71|36.71|36.69|36.69|36.78|36.78|36.69|36.69|0
1632851100000|2021-09-28 17:45:00|36.67|36.67|36.65|36.65|36.69|36.69|36.61|36.61|0
1632851400000|2021-09-28 17:50:00|36.68|36.68|36.69|36.69|36.69|36.69|36.64|36.64|0
1632851700000|2021-09-28 17:55:00|36.67|36.67|36.68|36.68|36.74|36.74|36.64|36.64|0
1632852000000|2021-09-28 18:00:00|36.66|36.66|36.65|36.65|36.71|36.71|36.63|36.63|0
1632852300000|2021-09-28 18:05:00|36.63|36.63|36.69|36.69|36.76|36.76|36.63|36.63|0
1632852600000|2021-09-28 18:10:00|36.73|36.73|36.69|36.69|36.73|36.73|36.6|36.6|0
1632852900000|2021-09-28 18:15:00|36.73|36.73|36.84|36.84|36.92|36.92|36.7|36.7|0
1632853200000|2021-09-28 18:20:00|36.93|36.93|36.87|36.87|36.93|36.93|36.76|36.76|0
1632853500000|2021-09-28 18:25:00|36.9|36.9|36.9|36.9|36.98|36.98|36.89|36.89|0
1632853800000|2021-09-28 18:30:00|36.91|36.91|36.86|36.86|36.96|36.96|36.84|36.84|0
1632854100000|2021-09-28 18:35:00|36.9|36.9|36.98|36.98|36.98|36.98|36.79|36.79|0
1632854400000|2021-09-28 18:40:00|36.95|36.95|37.08|37.08|37.16|37.16|36.95|36.95|0
1632854700000|2021-09-28 18:45:00|37.11|37.11|37.16|37.16|37.23|37.23|37.06|37.06|0
1632855000000|2021-09-28 18:50:00|37.15|37.15|37.18|37.18|37.2|37.2|37.09|37.09|0
1632855300000|2021-09-28 18:55:00|37.2|37.2|37.23|37.23|37.27|37.27|37.15|37.15|0
1632855600000|2021-09-28 19:00:00|37.25|37.25|37.28|37.28|37.35|37.35|37.21|37.21|0
1632855900000|2021-09-28 19:05:00|37.25|37.25|37.35|37.35|37.36|37.36|37.23|37.23|0
1632856200000|2021-09-28 19:10:00|37.33|37.33|37.35|37.35|37.4|37.4|37.25|37.25|0
1632856500000|2021-09-28 19:15:00|37.32|37.32|37.39|37.39|37.41|37.41|37.28|37.28|0
1632856800000|2021-09-28 19:20:00|37.33|37.33|37.56|37.56|37.57|37.57|37.33|37.33|0
1632857100000|2021-09-28 19:25:00|37.57|37.57|37.51|37.51|37.6|37.6|37.46|37.46|0
1632857400000|2021-09-28 19:30:00|37.54|37.54|37.32|37.32|37.54|37.54|37.32|37.32|0
1632857700000|2021-09-28 19:35:00|37.33|37.33|37.27|37.27|37.37|37.37|37.23|37.23|0
1632858000000|2021-09-28 19:40:00|37.28|37.28|37.13|37.13|37.3|37.3|37.13|37.13|0
1632858300000|2021-09-28 19:45:00|37.12|37.12|37.1|37.1|37.15|37.15|36.95|36.95|0
1632858600000|2021-09-28 19:50:00|37.07|37.07|37.28|37.28|37.32|37.32|37.05|37.05|0
1632858900000|2021-09-28 19:55:00|37.26|37.26|37.44|37.44|37.45|37.45|37.26|37.26|0
1632859200000|2021-09-28 20:00:00|37.31|37.31|37.52|37.52|37.52|37.52|37.31|37.31|0
1632859500000|2021-09-28 20:05:00|37.48|37.48|37.24|37.24|37.54|37.54|37.23|37.23|0
1632859800000|2021-09-28 20:10:00|37.44|37.44|37.27|37.27|37.44|37.44|37.27|37.27|0
1632860100000|2021-09-28 20:15:00|37.23|37.23|37.29|37.29|37.29|37.29|37.23|37.23|0
1632860400000|2021-09-28 20:20:00|37.31|37.31|37.3|37.3|37.32|37.32|37.29|37.29|0
1632860700000|2021-09-28 20:25:00|37.35|37.35|37.35|37.35|37.35|37.35|37.3|37.3|0
1632861000000|2021-09-28 20:30:00|37.36|37.36|37.29|37.29|37.39|37.39|37.27|37.27|0
1632861300000|2021-09-28 20:35:00|37.27|37.27|37.28|37.28|37.35|37.35|37.27|37.27|0
1632861900000|2021-09-28 20:45:00|37.31|37.31|37.28|37.28|37.31|37.31|37.28|37.28|0
1632862200000|2021-09-28 20:50:00|37.35|37.35|37.27|37.27|37.35|37.35|37.27|37.27|0
1632862500000|2021-09-28 20:55:00|37.28|37.28|37.28|37.28|37.31|37.31|37.28|37.28|0
1632862800000|2021-09-28 21:00:00|37.35|37.35|37.27|37.27|37.35|37.35|37.27|37.27|0
1632863100000|2021-09-28 21:05:00|37.28|37.28|37.3|37.3|37.3|37.3|37.28|37.28|0
1632863400000|2021-09-28 21:10:00|37.35|37.35|37.28|37.28|37.35|37.35|37.27|37.27|0
1632864000000|2021-09-28 21:20:00|37.27|37.27|37.28|37.28|37.3|37.3|37.27|37.27|0
1632864300000|2021-09-28 21:25:00|37.31|37.31|37.31|37.31|37.31|37.31|37.31|37.31|0
1632864900000|2021-09-28 21:35:00|37.28|37.28|37.27|37.27|37.31|37.31|37.27|37.27|0
1632865200000|2021-09-28 21:40:00|37.31|37.31|37.31|37.31|37.31|37.31|37.31|37.31|0
1632865500000|2021-09-28 21:45:00|37.27|37.27|37.22|37.22|37.27|37.27|37.22|37.22|0
1632865800000|2021-09-28 21:50:00|37.2|37.2|37.03|37.03|37.2|37.2|37.03|37.03|0
1632866100000|2021-09-28 21:55:00|37.06|37.06|37.15|37.15|37.15|37.15|37.06|37.06|0
1632866400000|2021-09-28 22:00:00|37.04|37.04|37.04|37.04|37.04|37.04|37.04|37.04|0
1632866700000|2021-09-28 22:05:00|37.1|37.1|37.1|37.1|37.1|37.1|37.1|37.1|0
1632867000000|2021-09-28 22:10:00|37.11|37.11|37.12|37.12|37.12|37.12|37.11|37.11|0
1632867300000|2021-09-28 22:15:00|37.23|37.23|37.23|37.23|37.23|37.23|37.23|37.23|0
1632868500000|2021-09-28 22:35:00|37.14|37.14|37.14|37.14|37.14|37.14|37.14|37.14|0
1632869400000|2021-09-28 22:50:00|37.19|37.19|37.15|37.15|37.19|37.19|37.15|37.15|0
1632869700000|2021-09-28 22:55:00|37.14|37.14|37.29|37.29|37.29|37.29|37.14|37.14|0
1632870300000|2021-09-28 23:05:00|37.14|37.14|37.27|37.27|37.27|37.27|37.14|37.14|0
1632870600000|2021-09-28 23:10:00|37.14|37.14|37.14|37.14|37.19|37.19|37.14|37.14|0
1632870900000|2021-09-28 23:15:00|37.19|37.19|37.26|37.26|37.26|37.26|37.19|37.19|0
1632871200000|2021-09-28 23:20:00|37.19|37.19|37.26|37.26|37.26|37.26|37.19|37.19|0
1632871500000|2021-09-28 23:25:00|37.19|37.19|37.19|37.19|37.19|37.19|37.19|37.19|0
1632871800000|2021-09-28 23:30:00|37.15|37.15|37.25|37.25|37.25|37.25|37.15|37.15|0
1632872100000|2021-09-28 23:35:00|37.15|37.15|37.13|37.13|37.15|37.15|37.13|37.13|0
1632872700000|2021-09-28 23:45:00|37.19|37.19|37.15|37.15|37.19|37.19|37.15|37.15|0
1632873300000|2021-09-28 23:55:00|37.13|37.13|37.14|37.14|37.14|37.14|37.13|37.13|0
1632902400000|2021-09-29 08:00:00|37.45|37.45|37.53|37.53|37.53|37.53|37.45|37.45|0
1632902700000|2021-09-29 08:05:00|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1632903000000|2021-09-29 08:10:00|37.77|37.77|37.77|37.77|37.77|37.77|37.77|37.77|0
1632903300000|2021-09-29 08:15:00|37.75|37.75|37.63|37.63|37.95|37.95|37.63|37.63|0
1632903600000|2021-09-29 08:20:00|37.62|37.62|37.91|37.91|37.91|37.91|37.62|37.62|0
1632903900000|2021-09-29 08:25:00|37.63|37.63|37.63|37.63|37.63|37.63|37.63|37.63|0
1632904200000|2021-09-29 08:30:00|37.67|37.67|37.67|37.67|37.67|37.67|37.67|37.67|0
1632904500000|2021-09-29 08:35:00|37.61|37.61|37.81|37.81|37.81|37.81|37.61|37.61|0
1632905100000|2021-09-29 08:45:00|37.69|37.69|37.69|37.69|37.69|37.69|37.69|37.69|0
1632905400000|2021-09-29 08:50:00|37.81|37.81|37.81|37.81|37.81|37.81|37.81|37.81|0
1632906000000|2021-09-29 09:00:00|37.8|37.8|37.8|37.8|37.8|37.8|37.8|37.8|0
1632906600000|2021-09-29 09:10:00|37.81|37.81|37.8|37.8|37.81|37.81|37.8|37.8|0
1632906900000|2021-09-29 09:15:00|37.86|37.86|37.88|37.88|37.91|37.91|37.86|37.86|0
1632907500000|2021-09-29 09:25:00|37.69|37.69|37.69|37.69|37.69|37.69|37.69|37.69|0
1632907800000|2021-09-29 09:30:00|37.71|37.71|37.71|37.71|37.71|37.71|37.71|37.71|0
1632908400000|2021-09-29 09:40:00|37.76|37.76|37.76|37.76|37.76|37.76|37.76|37.76|0
1632908700000|2021-09-29 09:45:00|37.61|37.61|37.65|37.65|37.65|37.65|37.61|37.61|0
1632909000000|2021-09-29 09:50:00|37.67|37.67|37.63|37.63|37.67|37.67|37.63|37.63|0
1632909300000|2021-09-29 09:55:00|37.65|37.65|37.69|37.69|37.69|37.69|37.65|37.65|0
1632909900000|2021-09-29 10:05:00|37.63|37.63|37.71|37.71|37.71|37.71|37.63|37.63|0
1632910800000|2021-09-29 10:20:00|37.69|37.69|37.7|37.7|37.7|37.7|37.69|37.69|0
1632911100000|2021-09-29 10:25:00|37.63|37.63|37.66|37.66|37.66|37.66|37.63|37.63|0
1632911700000|2021-09-29 10:35:00|37.7|37.7|37.7|37.7|37.7|37.7|37.7|37.7|0
1632912000000|2021-09-29 10:40:00|37.64|37.64|37.64|37.64|37.64|37.64|37.64|37.64|0
1632912600000|2021-09-29 10:50:00|37.63|37.63|37.63|37.63|37.63|37.63|37.63|37.63|0
1632912900000|2021-09-29 10:55:00|37.65|37.65|37.63|37.63|37.65|37.65|37.61|37.61|0
1632913200000|2021-09-29 11:00:00|37.68|37.68|37.65|37.65|37.68|37.68|37.62|37.62|0
1632913500000|2021-09-29 11:05:00|37.62|37.62|37.52|37.52|37.63|37.63|37.52|37.52|0
1632913800000|2021-09-29 11:10:00|37.51|37.51|37.54|37.54|37.54|37.54|37.5|37.5|0
1632914100000|2021-09-29 11:15:00|37.61|37.61|37.42|37.42|37.61|37.61|37.42|37.42|0
1632914700000|2021-09-29 11:25:00|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1632915600000|2021-09-29 11:40:00|37.48|37.48|37.41|37.41|37.48|37.48|37.41|37.41|0
1632915900000|2021-09-29 11:45:00|37.44|37.44|37.44|37.44|37.44|37.44|37.44|37.44|0
1632916500000|2021-09-29 11:55:00|37.36|37.36|37.4|37.4|37.4|37.4|37.36|37.36|0
1632916800000|2021-09-29 12:00:00|37.35|37.35|37.37|37.37|37.51|37.51|37.35|37.35|0
1632917100000|2021-09-29 12:05:00|37.46|37.46|37.35|37.35|37.46|37.46|37.35|37.35|0
1632917400000|2021-09-29 12:10:00|37.29|37.29|37.2|37.2|37.29|37.29|37.18|37.18|0
1632917700000|2021-09-29 12:15:00|37.23|37.23|37.27|37.27|37.27|37.27|37.2|37.2|0
1632918000000|2021-09-29 12:20:00|37.28|37.28|37.32|37.32|37.32|37.32|37.27|37.27|0
1632918300000|2021-09-29 12:25:00|37.3|37.3|37.25|37.25|37.3|37.3|37.25|37.25|0
1632918600000|2021-09-29 12:30:00|37.27|37.27|37.25|37.25|37.27|37.27|37.2|37.2|0
1632918900000|2021-09-29 12:35:00|37.17|37.17|37|37|37.17|37.17|36.87|36.87|0
1632919200000|2021-09-29 12:40:00|36.95|36.95|36.95|36.95|36.95|36.95|36.95|36.95|0
1632919500000|2021-09-29 12:45:00|37.11|37.11|36.94|36.94|37.11|37.11|36.94|36.94|0
1632919800000|2021-09-29 12:50:00|36.95|36.95|36.94|36.94|36.95|36.95|36.94|36.94|0
1632920100000|2021-09-29 12:55:00|37|37|37.02|37.02|37.1|37.1|37|37|0
1632920400000|2021-09-29 13:00:00|37.05|37.05|37.02|37.02|37.06|37.06|37.02|37.02|0
1632920700000|2021-09-29 13:05:00|37.05|37.05|37.02|37.02|37.05|37.05|36.98|36.98|0
1632921000000|2021-09-29 13:10:00|37|37|37|37|37.02|37.02|37|37|0
1632921300000|2021-09-29 13:15:00|37.01|37.01|36.99|36.99|37.05|37.05|36.99|36.99|0
1632921600000|2021-09-29 13:20:00|37.05|37.05|37.1|37.1|37.1|37.1|37|37|0
1632921900000|2021-09-29 13:25:00|37.08|37.08|37.08|37.08|37.14|37.14|36.92|36.92|0
1632922200000|2021-09-29 13:30:00|37.05|37.05|37.18|37.18|37.46|37.46|36.85|36.85|0
1632922500000|2021-09-29 13:35:00|37.12|37.12|37.4|37.4|37.5|37.5|37.05|37.05|0
1632922800000|2021-09-29 13:40:00|37.44|37.44|37.61|37.61|37.85|37.85|37.37|37.37|0
1632923100000|2021-09-29 13:45:00|37.64|37.64|37.77|37.77|37.87|37.87|37.51|37.51|0
1632923400000|2021-09-29 13:50:00|37.81|37.81|37.81|37.81|37.99|37.99|37.64|37.64|0
1632923700000|2021-09-29 13:55:00|37.84|37.84|37.71|37.71|37.84|37.84|37.46|37.46|0
1632924000000|2021-09-29 14:00:00|37.72|37.72|37.67|37.67|37.83|37.83|37.67|37.67|0
1632924300000|2021-09-29 14:05:00|37.73|37.73|37.89|37.89|37.9|37.9|37.64|37.64|0
1632924600000|2021-09-29 14:10:00|37.87|37.87|37.88|37.88|37.94|37.94|37.75|37.75|0
1632924900000|2021-09-29 14:15:00|37.86|37.86|37.83|37.83|37.88|37.88|37.76|37.76|0
1632925200000|2021-09-29 14:20:00|37.86|37.86|37.69|37.69|37.93|37.93|37.69|37.69|0
1632925500000|2021-09-29 14:25:00|37.66|37.66|37.52|37.52|37.81|37.81|37.52|37.52|0
1632925800000|2021-09-29 14:30:00|37.61|37.61|37.67|37.67|37.71|37.71|37.52|37.52|0
1632926100000|2021-09-29 14:35:00|37.63|37.63|37.45|37.45|37.66|37.66|37.44|37.44|0
1632926400000|2021-09-29 14:40:00|37.52|37.52|37.53|37.53|37.57|37.57|37.46|37.46|0
1632926700000|2021-09-29 14:45:00|37.52|37.52|37.21|37.21|37.53|37.53|37.15|37.15|0
1632927000000|2021-09-29 14:50:00|37.26|37.26|37.15|37.15|37.35|37.35|37.15|37.15|0
1632927300000|2021-09-29 14:55:00|37.17|37.17|37.18|37.18|37.21|37.21|37.15|37.15|0
1632927600000|2021-09-29 15:00:00|37.2|37.2|37.17|37.17|37.2|37.2|36.99|36.99|0
1632927900000|2021-09-29 15:05:00|37.16|37.16|37.14|37.14|37.16|37.16|37.04|37.04|0
1632928200000|2021-09-29 15:10:00|37.09|37.09|37.12|37.12|37.19|37.19|37.08|37.08|0
1632928500000|2021-09-29 15:15:00|37.14|37.14|37.1|37.1|37.14|37.14|37.05|37.05|0
1632928800000|2021-09-29 15:20:00|37.09|37.09|36.95|36.95|37.09|37.09|36.95|36.95|0
1632929100000|2021-09-29 15:25:00|36.98|36.98|36.74|36.74|36.98|36.98|36.69|36.69|0
1632929400000|2021-09-29 15:30:00|36.75|36.75|37.04|37.04|37.06|37.06|36.75|36.75|0
1632929700000|2021-09-29 15:35:00|36.97|36.97|36.73|36.73|36.98|36.98|36.73|36.73|0
1632930000000|2021-09-29 15:40:00|36.77|36.77|36.73|36.73|36.77|36.77|36.59|36.59|0
1632930300000|2021-09-29 15:45:00|36.71|36.71|36.83|36.83|36.97|36.97|36.71|36.71|0
1632930600000|2021-09-29 15:50:00|36.91|36.91|36.94|36.94|36.98|36.98|36.91|36.91|0
1632930900000|2021-09-29 15:55:00|36.9|36.9|36.85|36.85|36.91|36.91|36.85|36.85|0
1632931200000|2021-09-29 16:00:00|36.86|36.86|36.9|36.9|36.9|36.9|36.81|36.81|0
1632931500000|2021-09-29 16:05:00|36.88|36.88|36.8|36.8|36.89|36.89|36.8|36.8|0
1632931800000|2021-09-29 16:10:00|36.77|36.77|36.79|36.79|36.85|36.85|36.73|36.73|0
1632932100000|2021-09-29 16:15:00|36.77|36.77|36.77|36.77|36.82|36.82|36.73|36.73|0
1632932400000|2021-09-29 16:20:00|36.79|36.79|36.83|36.83|36.9|36.9|36.72|36.72|0
1632932700000|2021-09-29 16:25:00|36.74|36.74|36.67|36.67|36.78|36.78|36.67|36.67|0
1632933000000|2021-09-29 16:30:00|36.66|36.66|36.74|36.74|36.85|36.85|36.66|36.66|0
1632933300000|2021-09-29 16:35:00|36.69|36.69|36.61|36.61|36.75|36.75|36.61|36.61|0
1632933600000|2021-09-29 16:40:00|36.62|36.62|36.43|36.43|36.62|36.62|36.43|36.43|0
1632933900000|2021-09-29 16:45:00|36.44|36.44|36.45|36.45|36.51|36.51|36.43|36.43|0
1632934200000|2021-09-29 16:50:00|36.46|36.46|36.56|36.56|36.59|36.59|36.46|36.46|0
1632934500000|2021-09-29 16:55:00|36.57|36.57|36.54|36.54|36.64|36.64|36.51|36.51|0
1632934800000|2021-09-29 17:00:00|36.49|36.49|36.46|36.46|36.62|36.62|36.46|36.46|0
1632935100000|2021-09-29 17:05:00|36.48|36.48|36.38|36.38|36.48|36.48|36.21|36.21|0
1632935400000|2021-09-29 17:10:00|36.43|36.43|36.53|36.53|36.54|36.54|36.43|36.43|0
1632935700000|2021-09-29 17:15:00|36.56|36.56|36.6|36.6|36.64|36.64|36.52|36.52|0
1632936000000|2021-09-29 17:20:00|36.59|36.59|36.54|36.54|36.59|36.59|36.48|36.48|0
1632936300000|2021-09-29 17:25:00|36.56|36.56|36.51|36.51|36.56|36.56|36.51|36.51|0
1632936600000|2021-09-29 17:30:00|36.54|36.54|36.65|36.65|36.71|36.71|36.52|36.52|0
1632936900000|2021-09-29 17:35:00|36.64|36.64|36.64|36.64|36.7|36.7|36.59|36.59|0
1632937200000|2021-09-29 17:40:00|36.66|36.66|36.62|36.62|36.66|36.66|36.6|36.6|0
1632937500000|2021-09-29 17:45:00|36.64|36.64|36.64|36.64|36.69|36.69|36.63|36.63|0
1632937800000|2021-09-29 17:50:00|36.65|36.65|36.71|36.71|36.72|36.72|36.62|36.62|0
1632938100000|2021-09-29 17:55:00|36.68|36.68|36.66|36.66|36.68|36.68|36.64|36.64|0
1632938400000|2021-09-29 18:00:00|36.67|36.67|36.74|36.74|36.75|36.75|36.67|36.67|0
1632938700000|2021-09-29 18:05:00|36.73|36.73|36.8|36.8|36.8|36.8|36.69|36.69|0
1632939000000|2021-09-29 18:10:00|36.81|36.81|36.8|36.8|36.85|36.85|36.78|36.78|0
1632939300000|2021-09-29 18:15:00|36.83|36.83|36.93|36.93|36.97|36.97|36.81|36.81|0
1632939600000|2021-09-29 18:20:00|36.91|36.91|36.9|36.9|36.95|36.95|36.85|36.85|0
1632939900000|2021-09-29 18:25:00|36.84|36.84|36.94|36.94|36.94|36.94|36.84|36.84|0
1632940200000|2021-09-29 18:30:00|36.89|36.89|36.86|36.86|36.98|36.98|36.85|36.85|0
1632940500000|2021-09-29 18:35:00|36.91|36.91|36.64|36.64|36.92|36.92|36.61|36.61|0
1632940800000|2021-09-29 18:40:00|36.59|36.59|36.72|36.72|36.78|36.78|36.59|36.59|0
1632941100000|2021-09-29 18:45:00|36.76|36.76|36.63|36.63|36.76|36.76|36.6|36.6|0
1632941400000|2021-09-29 18:50:00|36.64|36.64|36.6|36.6|36.73|36.73|36.54|36.54|0
1632941700000|2021-09-29 18:55:00|36.62|36.62|36.59|36.59|36.65|36.65|36.53|36.53|0
1632942000000|2021-09-29 19:00:00|36.57|36.57|36.62|36.62|36.67|36.67|36.56|36.56|0
1632942300000|2021-09-29 19:05:00|36.66|36.66|36.56|36.56|36.66|36.66|36.56|36.56|0
1632942600000|2021-09-29 19:10:00|36.54|36.54|36.34|36.34|36.57|36.57|36.34|36.34|0
1632942900000|2021-09-29 19:15:00|36.35|36.35|36.3|36.3|36.36|36.36|36.28|36.28|0
1632943200000|2021-09-29 19:20:00|36.31|36.31|36.31|36.31|36.39|36.39|36.28|36.28|0
1632943500000|2021-09-29 19:25:00|36.33|36.33|36.32|36.32|36.43|36.43|36.31|36.31|0
1632943800000|2021-09-29 19:30:00|36.31|36.31|36.37|36.37|36.39|36.39|36.27|36.27|0
1632944100000|2021-09-29 19:35:00|36.35|36.35|36.34|36.34|36.39|36.39|36.29|36.29|0
1632944400000|2021-09-29 19:40:00|36.3|36.3|36.18|36.18|36.32|36.32|36.13|36.13|0
1632944700000|2021-09-29 19:45:00|36.16|36.16|36.2|36.2|36.25|36.25|36.15|36.15|0
1632945000000|2021-09-29 19:50:00|36.22|36.22|36.09|36.09|36.23|36.23|36.09|36.09|0
1632945300000|2021-09-29 19:55:00|36.12|36.12|36.04|36.04|36.13|36.13|36.04|36.04|0
1632945600000|2021-09-29 20:00:00|36.02|36.02|36.14|36.14|36.22|36.22|35.99|35.99|0
1632945900000|2021-09-29 20:05:00|36.06|36.06|36.1|36.1|36.14|36.14|36.06|36.06|0
1632946200000|2021-09-29 20:10:00|36.11|36.11|36.09|36.09|36.14|36.14|36.07|36.07|0
1632946500000|2021-09-29 20:15:00|36.13|36.13|36.1|36.1|36.14|36.14|36.1|36.1|0
1632946800000|2021-09-29 20:20:00|36.08|36.08|36.13|36.13|36.14|36.14|36.07|36.07|0
1632947100000|2021-09-29 20:25:00|36.1|36.1|36.07|36.07|36.1|36.1|36.06|36.06|0
1632947700000|2021-09-29 20:35:00|36.1|36.1|36.06|36.06|36.1|36.1|36.06|36.06|0
1632948000000|2021-09-29 20:40:00|36.08|36.08|36.06|36.06|36.08|36.08|36.06|36.06|0
1632948300000|2021-09-29 20:45:00|36.08|36.08|36.05|36.05|36.09|36.09|36.05|36.05|0
1632948600000|2021-09-29 20:50:00|36.04|36.04|36.09|36.09|36.09|36.09|36.04|36.04|0
1632948900000|2021-09-29 20:55:00|36.08|36.08|36.09|36.09|36.09|36.09|36.04|36.04|0
1632949200000|2021-09-29 21:00:00|36.08|36.08|36.04|36.04|36.08|36.08|36.04|36.04|0
1632949500000|2021-09-29 21:05:00|36.08|36.08|36.03|36.03|36.08|36.08|36.03|36.03|0
1632949800000|2021-09-29 21:10:00|36.04|36.04|36.04|36.04|36.04|36.04|36.03|36.03|0
1632950100000|2021-09-29 21:15:00|36.03|36.03|36.31|36.31|36.31|36.31|36.03|36.03|0
1632950400000|2021-09-29 21:20:00|36.1|36.1|36.1|36.1|36.1|36.1|36.05|36.05|0
1632950700000|2021-09-29 21:25:00|36.09|36.09|36.1|36.1|36.1|36.1|36.07|36.07|0
1632951000000|2021-09-29 21:30:00|36.07|36.07|36.04|36.04|36.07|36.07|36.04|36.04|0
1632951300000|2021-09-29 21:35:00|36.05|36.05|36.06|36.06|36.08|36.08|36.05|36.05|0
1632951600000|2021-09-29 21:40:00|36.1|36.1|36.13|36.13|36.14|36.14|36.1|36.1|0
1632952200000|2021-09-29 21:50:00|36.1|36.1|36.07|36.07|36.1|36.1|36.06|36.06|0
1632952500000|2021-09-29 21:55:00|36.08|36.08|36.08|36.08|36.08|36.08|36.05|36.05|0
1632953400000|2021-09-29 22:10:00|36.1|36.1|36.1|36.1|36.1|36.1|36.05|36.05|0
1632953700000|2021-09-29 22:15:00|36.04|36.04|36.13|36.13|36.13|36.13|36.03|36.03|0
1632954000000|2021-09-29 22:20:00|36.04|36.04|36.06|36.06|36.08|36.08|36.04|36.04|0
1632954900000|2021-09-29 22:35:00|36.13|36.13|36.13|36.13|36.13|36.13|36.13|36.13|0
1632955200000|2021-09-29 22:40:00|36.06|36.06|36.06|36.06|36.13|36.13|36.06|36.06|0
1632955500000|2021-09-29 22:45:00|36.1|36.1|36.1|36.1|36.1|36.1|36.1|36.1|0
1632956100000|2021-09-29 22:55:00|36.13|36.13|36.13|36.13|36.13|36.13|36.13|36.13|0
1632956400000|2021-09-29 23:00:00|36.08|36.08|36.04|36.04|36.08|36.08|36.04|36.04|0
1632957000000|2021-09-29 23:10:00|36.06|36.06|36.06|36.06|36.06|36.06|36.06|36.06|0
1632957300000|2021-09-29 23:15:00|36.1|36.1|36.1|36.1|36.1|36.1|36.1|36.1|0
1632957600000|2021-09-29 23:20:00|36.06|36.06|36.06|36.06|36.06|36.06|36.06|36.06|0
1632957900000|2021-09-29 23:25:00|36.1|36.1|36.1|36.1|36.1|36.1|36.1|36.1|0
1632958200000|2021-09-29 23:30:00|36.13|36.13|36.13|36.13|36.13|36.13|36.13|36.13|0
1632958500000|2021-09-29 23:35:00|36.1|36.1|36.04|36.04|36.1|36.1|36.04|36.04|0
1632958800000|2021-09-29 23:40:00|36.13|36.13|36.13|36.13|36.13|36.13|36.13|36.13|0
1632959100000|2021-09-29 23:45:00|36.1|36.1|36.1|36.1|36.1|36.1|36.1|36.1|0
1632959400000|2021-09-29 23:50:00|36.13|36.13|36.1|36.1|36.13|36.13|36.1|36.1|0
1632959700000|2021-09-29 23:55:00|36.13|36.13|36.13|36.13|36.13|36.13|36.13|36.13|0
1632988800000|2021-09-30 08:00:00|36.21|36.21|36.21|36.21|36.21|36.21|36.21|36.21|0
1632989700000|2021-09-30 08:15:00|36.23|36.23|36.13|36.13|36.23|36.23|36.13|36.13|0
1632990000000|2021-09-30 08:20:00|36.16|36.16|36.13|36.13|36.16|36.16|36.13|36.13|0
1632990600000|2021-09-30 08:30:00|36.52|36.52|36.52|36.52|36.52|36.52|36.52|36.52|0
1632991500000|2021-09-30 08:45:00|36.38|36.38|36.39|36.39|36.39|36.39|36.38|36.38|0
1632992100000|2021-09-30 08:55:00|36.33|36.33|36.33|36.33|36.33|36.33|36.33|36.33|0
1632992700000|2021-09-30 09:05:00|36.21|36.21|36.33|36.33|36.33|36.33|36.21|36.21|0
1632993300000|2021-09-30 09:15:00|36.29|36.29|36.29|36.29|36.29|36.29|36.29|36.29|0
1632995100000|2021-09-30 09:45:00|36.32|36.32|36.3|36.3|36.32|36.32|36.3|36.3|0
1632996300000|2021-09-30 10:05:00|36.29|36.29|36.29|36.29|36.29|36.29|36.29|36.29|0
1632996600000|2021-09-30 10:10:00|36.2|36.2|36.21|36.21|36.21|36.21|36.2|36.2|0
1632999600000|2021-09-30 11:00:00|36.22|36.22|36.15|36.15|36.22|36.22|36.15|36.15|0
1632999900000|2021-09-30 11:05:00|36.21|36.21|36.2|36.2|36.21|36.21|36.18|36.18|0
1633000200000|2021-09-30 11:10:00|36.16|36.16|36.16|36.16|36.16|36.16|36.16|36.16|0
1633000500000|2021-09-30 11:15:00|36.17|36.17|36.18|36.18|36.18|36.18|36.17|36.17|0
1633001700000|2021-09-30 11:35:00|36.2|36.2|36.17|36.17|36.2|36.2|36.17|36.17|0
1633002000000|2021-09-30 11:40:00|36.2|36.2|36.2|36.2|36.2|36.2|36.2|36.2|0
1633002300000|2021-09-30 11:45:00|36.17|36.17|36.16|36.16|36.17|36.17|36.16|36.16|0
1633002600000|2021-09-30 11:50:00|36.18|36.18|36.2|36.2|36.2|36.2|36.18|36.18|0
1633002900000|2021-09-30 11:55:00|36.18|36.18|36.17|36.17|36.18|36.18|36.17|36.17|0
1633003200000|2021-09-30 12:00:00|36.18|36.18|36.17|36.17|36.18|36.18|36.17|36.17|0
1633003500000|2021-09-30 12:05:00|36.15|36.15|36.15|36.15|36.15|36.15|36.15|36.15|0
1633003800000|2021-09-30 12:10:00|36.18|36.18|36.15|36.15|36.18|36.18|36.15|36.15|0
1633004100000|2021-09-30 12:15:00|36.14|36.14|36.02|36.02|36.14|36.14|35.93|35.93|0
1633004400000|2021-09-30 12:20:00|36.01|36.01|36.01|36.01|36.01|36.01|36|36|0
1633004700000|2021-09-30 12:25:00|35.98|35.98|35.96|35.96|35.99|35.99|35.93|35.93|0
1633005000000|2021-09-30 12:30:00|35.98|35.98|35.97|35.97|35.98|35.98|35.94|35.94|0
1633005300000|2021-09-30 12:35:00|35.96|35.96|36.03|36.03|36.08|36.08|35.93|35.93|0
1633005600000|2021-09-30 12:40:00|36.04|36.04|36.14|36.14|36.14|36.14|36.04|36.04|0
1633005900000|2021-09-30 12:45:00|36.1|36.1|36.1|36.1|36.1|36.1|36.1|36.1|0
1633006200000|2021-09-30 12:50:00|36.07|36.07|36.09|36.09|36.1|36.1|36.07|36.07|0
1633006500000|2021-09-30 12:55:00|36.1|36.1|36.14|36.14|36.14|36.14|36.1|36.1|0
1633006800000|2021-09-30 13:00:00|36.12|36.12|36.13|36.13|36.13|36.13|36.1|36.1|0
1633007100000|2021-09-30 13:05:00|36.06|36.06|36.08|36.08|36.11|36.11|36.04|36.04|0
1633007400000|2021-09-30 13:10:00|36.11|36.11|36.12|36.12|36.18|36.18|36.1|36.1|0
1633008000000|2021-09-30 13:20:00|36.11|36.11|36.1|36.1|36.11|36.11|36.09|36.09|0
1633008300000|2021-09-30 13:25:00|36.03|36.03|36.02|36.02|36.13|36.13|35.89|35.89|0
1633008600000|2021-09-30 13:30:00|36.04|36.04|35.7|35.7|36.04|36.04|35.67|35.67|0
1633008900000|2021-09-30 13:35:00|35.72|35.72|35.41|35.41|35.73|35.73|35.32|35.32|0
1633009200000|2021-09-30 13:40:00|35.44|35.44|35.42|35.42|35.57|35.57|35.35|35.35|0
1633009500000|2021-09-30 13:45:00|35.39|35.39|35.6|35.6|35.66|35.66|35.39|35.39|0
1633009800000|2021-09-30 13:50:00|35.63|35.63|35.73|35.73|35.73|35.73|35.6|35.6|0
1633010100000|2021-09-30 13:55:00|35.68|35.68|35.63|35.63|35.73|35.73|35.62|35.62|0
1633010400000|2021-09-30 14:00:00|35.64|35.64|35.64|35.64|35.68|35.68|35.61|35.61|0
1633010700000|2021-09-30 14:05:00|35.68|35.68|35.7|35.7|35.7|35.7|35.55|35.55|0
1633011000000|2021-09-30 14:10:00|35.73|35.73|35.69|35.69|35.77|35.77|35.66|35.66|0
1633011300000|2021-09-30 14:15:00|35.67|35.67|35.86|35.86|35.88|35.88|35.64|35.64|0
1633011600000|2021-09-30 14:20:00|35.88|35.88|35.76|35.76|35.93|35.93|35.74|35.74|0
1633011900000|2021-09-30 14:25:00|35.77|35.77|35.77|35.77|35.8|35.8|35.73|35.73|0
1633012200000|2021-09-30 14:30:00|35.75|35.75|35.85|35.85|35.87|35.87|35.73|35.73|0
1633012500000|2021-09-30 14:35:00|35.82|35.82|35.7|35.7|35.82|35.82|35.66|35.66|0
1633012800000|2021-09-30 14:40:00|35.69|35.69|35.72|35.72|35.78|35.78|35.64|35.64|0
1633013100000|2021-09-30 14:45:00|35.68|35.68|35.57|35.57|35.68|35.68|35.57|35.57|0
1633013400000|2021-09-30 14:50:00|35.58|35.58|35.31|35.31|35.58|35.58|35.22|35.22|0
1633013700000|2021-09-30 14:55:00|35.28|35.28|35.14|35.14|35.3|35.3|35.11|35.11|0
1633014000000|2021-09-30 15:00:00|35.17|35.17|35.28|35.28|35.31|35.31|35.1|35.1|0
1633014300000|2021-09-30 15:05:00|35.27|35.27|35.22|35.22|35.31|35.31|35.19|35.19|0
1633014600000|2021-09-30 15:10:00|35.23|35.23|35.29|35.29|35.32|35.32|35.21|35.21|0
1633014900000|2021-09-30 15:15:00|35.27|35.27|35.31|35.31|35.37|35.37|35.27|35.27|0
1633015200000|2021-09-30 15:20:00|35.29|35.29|35.26|35.26|35.31|35.31|35.21|35.21|0
1633015500000|2021-09-30 15:25:00|35.28|35.28|35.34|35.34|35.34|35.34|35.23|35.23|0
1633015800000|2021-09-30 15:30:00|35.35|35.35|35.3|35.3|35.35|35.35|35.25|35.25|0
1633016100000|2021-09-30 15:35:00|35.22|35.22|35.23|35.23|35.32|35.32|35.19|35.19|0
1633016400000|2021-09-30 15:40:00|35.24|35.24|35.19|35.19|35.24|35.24|35.13|35.13|0
1633016700000|2021-09-30 15:45:00|35.18|35.18|34.95|34.95|35.18|35.18|34.93|34.93|0
1633017000000|2021-09-30 15:50:00|34.94|34.94|34.96|34.96|35.01|35.01|34.77|34.77|0
1633017300000|2021-09-30 15:55:00|34.99|34.99|35.17|35.17|35.22|35.22|34.99|34.99|0
1633017600000|2021-09-30 16:00:00|35.16|35.16|35.07|35.07|35.26|35.26|35.07|35.07|0
1633017900000|2021-09-30 16:05:00|35.12|35.12|34.94|34.94|35.12|35.12|34.94|34.94|0
1633018200000|2021-09-30 16:10:00|34.97|34.97|34.85|34.85|34.98|34.98|34.81|34.81|0
1633018500000|2021-09-30 16:15:00|34.86|34.86|34.91|34.91|34.94|34.94|34.84|34.84|0
1633018800000|2021-09-30 16:20:00|34.89|34.89|34.88|34.88|34.97|34.97|34.85|34.85|0
1633019100000|2021-09-30 16:25:00|34.9|34.9|34.98|34.98|35|35|34.89|34.89|0
1633019400000|2021-09-30 16:30:00|34.93|34.93|34.7|34.7|34.95|34.95|34.61|34.61|0
1633019700000|2021-09-30 16:35:00|34.74|34.74|34.71|34.71|34.82|34.82|34.68|34.68|0
1633020000000|2021-09-30 16:40:00|34.75|34.75|34.65|34.65|34.75|34.75|34.61|34.61|0
1633020300000|2021-09-30 16:45:00|34.64|34.64|34.76|34.76|34.8|34.8|34.64|34.64|0
1633020600000|2021-09-30 16:50:00|34.78|34.78|34.81|34.81|34.86|34.86|34.76|34.76|0
1633020900000|2021-09-30 16:55:00|34.78|34.78|34.73|34.73|34.78|34.78|34.69|34.69|0
1633021200000|2021-09-30 17:00:00|34.74|34.74|34.86|34.86|34.86|34.86|34.74|34.74|0
1633021500000|2021-09-30 17:05:00|34.83|34.83|34.89|34.89|34.89|34.89|34.76|34.76|0
1633021800000|2021-09-30 17:10:00|34.85|34.85|34.86|34.86|34.91|34.91|34.82|34.82|0
1633022100000|2021-09-30 17:15:00|34.87|34.87|34.78|34.78|34.89|34.89|34.7|34.7|0
1633022400000|2021-09-30 17:20:00|34.81|34.81|34.84|34.84|34.86|34.86|34.77|34.77|0
1633022700000|2021-09-30 17:25:00|34.81|34.81|34.79|34.79|34.82|34.82|34.73|34.73|0
1633023000000|2021-09-30 17:30:00|34.81|34.81|34.81|34.81|34.86|34.86|34.81|34.81|0
1633023300000|2021-09-30 17:35:00|34.76|34.76|34.83|34.83|34.87|34.87|34.76|34.76|0
1633023600000|2021-09-30 17:40:00|34.85|34.85|34.84|34.84|34.87|34.87|34.81|34.81|0
1633023900000|2021-09-30 17:45:00|34.86|34.86|35.02|35.02|35.02|35.02|34.85|34.85|0
1633024200000|2021-09-30 17:50:00|35.01|35.01|35.03|35.03|35.03|35.03|34.96|34.96|0
1633024500000|2021-09-30 17:55:00|35.06|35.06|35.08|35.08|35.13|35.13|35.06|35.06|0
1633024800000|2021-09-30 18:00:00|35.12|35.12|35.18|35.18|35.2|35.2|35.12|35.12|0
1633025100000|2021-09-30 18:05:00|35.14|35.14|35.16|35.16|35.24|35.24|35.14|35.14|0
1633025400000|2021-09-30 18:10:00|35.22|35.22|35.17|35.17|35.22|35.22|35.1|35.1|0
1633025700000|2021-09-30 18:15:00|35.15|35.15|35.07|35.07|35.18|35.18|35.07|35.07|0
1633026000000|2021-09-30 18:20:00|35.1|35.1|35.14|35.14|35.14|35.14|34.99|34.99|0
1633026300000|2021-09-30 18:25:00|35.17|35.17|35.18|35.18|35.18|35.18|35.12|35.12|0
1633026600000|2021-09-30 18:30:00|35.13|35.13|35.16|35.16|35.22|35.22|35.05|35.05|0
1633026900000|2021-09-30 18:35:00|35.17|35.17|35.17|35.17|35.2|35.2|35.13|35.13|0
1633027200000|2021-09-30 18:40:00|35.21|35.21|35.21|35.21|35.24|35.24|35.15|35.15|0
1633027500000|2021-09-30 18:45:00|35.23|35.23|35.31|35.31|35.33|35.33|35.23|35.23|0
1633027800000|2021-09-30 18:50:00|35.29|35.29|35.52|35.52|35.54|35.54|35.25|35.25|0
1633028100000|2021-09-30 18:55:00|35.44|35.44|35.47|35.47|35.52|35.52|35.44|35.44|0
1633028400000|2021-09-30 19:00:00|35.46|35.46|35.37|35.37|35.47|35.47|35.37|35.37|0
1633028700000|2021-09-30 19:05:00|35.27|35.27|35.32|35.32|35.32|35.32|35.23|35.23|0
1633029000000|2021-09-30 19:10:00|35.31|35.31|35.15|35.15|35.42|35.42|35.15|35.15|0
1633029300000|2021-09-30 19:15:00|35.17|35.17|35.27|35.27|35.27|35.27|35.11|35.11|0
1633029600000|2021-09-30 19:20:00|35.24|35.24|35.19|35.19|35.26|35.26|35.19|35.19|0
1633029900000|2021-09-30 19:25:00|35.22|35.22|35.27|35.27|35.31|35.31|35.2|35.2|0
1633030200000|2021-09-30 19:30:00|35.23|35.23|35.26|35.26|35.35|35.35|35.23|35.23|0
1633030500000|2021-09-30 19:35:00|35.33|35.33|35.28|35.28|35.34|35.34|35.22|35.22|0
1633030800000|2021-09-30 19:40:00|35.29|35.29|35.27|35.27|35.29|35.29|35.23|35.23|0
1633031100000|2021-09-30 19:45:00|35.25|35.25|35.16|35.16|35.27|35.27|35.14|35.14|0
1633031400000|2021-09-30 19:50:00|35.12|35.12|35.23|35.23|35.25|35.25|35.12|35.12|0
1633031700000|2021-09-30 19:55:00|35.21|35.21|35.15|35.15|35.25|35.25|35.13|35.13|0
1633032000000|2021-09-30 20:00:00|35.13|35.13|35.17|35.17|35.17|35.17|35.11|35.11|0
1633032300000|2021-09-30 20:05:00|35.13|35.13|35.17|35.17|35.18|35.18|35.13|35.13|0
1633032600000|2021-09-30 20:10:00|35.16|35.16|35.16|35.16|35.16|35.16|35.16|35.16|0
1633032900000|2021-09-30 20:15:00|35.18|35.18|35.17|35.17|35.22|35.22|35.17|35.17|0
1633033200000|2021-09-30 20:20:00|35.22|35.22|35.15|35.15|35.22|35.22|35.15|35.15|0
1633033500000|2021-09-30 20:25:00|35.18|35.18|35.15|35.15|35.22|35.22|35.15|35.15|0
1633033800000|2021-09-30 20:30:00|35.14|35.14|35.11|35.11|35.14|35.14|35.11|35.11|0
1633034100000|2021-09-30 20:35:00|35.19|35.19|35.14|35.14|35.19|35.19|35.14|35.14|0
1633034400000|2021-09-30 20:40:00|35.12|35.12|35.14|35.14|35.14|35.14|35.12|35.12|0
1633034700000|2021-09-30 20:45:00|35.11|35.11|35.11|35.11|35.17|35.17|35.11|35.11|0
1633035000000|2021-09-30 20:50:00|35.14|35.14|35.11|35.11|35.14|35.14|35.11|35.11|0
1633035300000|2021-09-30 20:55:00|35.13|35.13|35.1|35.1|35.14|35.14|35.1|35.1|0
1633035900000|2021-09-30 21:05:00|35.05|35.05|35.1|35.1|35.1|35.1|35.05|35.05|0
1633036200000|2021-09-30 21:10:00|35.12|35.12|35.1|35.1|35.13|35.13|35.1|35.1|0
1633036500000|2021-09-30 21:15:00|35.12|35.12|35.1|35.1|35.12|35.12|35.1|35.1|0
1633036800000|2021-09-30 21:20:00|35.09|35.09|35.09|35.09|35.09|35.09|35.09|35.09|0
1633037400000|2021-09-30 21:30:00|35.07|35.07|35.06|35.06|35.1|35.1|35.06|35.06|0
1633037700000|2021-09-30 21:35:00|35.1|35.1|35.05|35.05|35.13|35.13|35.05|35.05|0
1633038000000|2021-09-30 21:40:00|35.12|35.12|35.02|35.02|35.12|35.12|35.01|35.01|0
1633038300000|2021-09-30 21:45:00|35.13|35.13|35.14|35.14|35.14|35.14|35.13|35.13|0
1633038600000|2021-09-30 21:50:00|35.1|35.1|35.07|35.07|35.12|35.12|35.03|35.03|0
1633038900000|2021-09-30 21:55:00|35.13|35.13|35.1|35.1|35.13|35.13|35.1|35.1|0
1633039200000|2021-09-30 22:00:00|35.13|35.13|35.14|35.14|35.14|35.14|35.13|35.13|0
1633040400000|2021-09-30 22:20:00|35.21|35.21|35.21|35.21|35.21|35.21|35.21|35.21|0
1633041000000|2021-09-30 22:30:00|35.18|35.18|35.18|35.18|35.18|35.18|35.18|35.18|0
1633041900000|2021-09-30 22:45:00|35.22|35.22|35.17|35.17|35.22|35.22|35.17|35.17|0
1633042200000|2021-09-30 22:50:00|35.14|35.14|35.21|35.21|35.21|35.21|35.14|35.14|0
1633042500000|2021-09-30 22:55:00|35.19|35.19|35.19|35.19|35.19|35.19|35.19|35.19|0
1633042800000|2021-09-30 23:00:00|35.17|35.17|35.14|35.14|35.17|35.17|35.13|35.13|0
1633043400000|2021-09-30 23:10:00|35.22|35.22|35.22|35.22|35.22|35.22|35.22|35.22|0
1633043700000|2021-09-30 23:15:00|35.17|35.17|35.17|35.17|35.17|35.17|35.17|35.17|0
1633044000000|2021-09-30 23:20:00|35.21|35.21|35.15|35.15|35.21|35.21|35.14|35.14|0
1633044600000|2021-09-30 23:30:00|35.16|35.16|35.14|35.14|35.16|35.16|35.14|35.14|0
1633044900000|2021-09-30 23:35:00|35.12|35.12|35.12|35.12|35.12|35.12|35.12|35.12|0
1633045500000|2021-09-30 23:45:00|35.15|35.15|35.14|35.14|35.15|35.15|35.14|35.14|0
1633045800000|2021-09-30 23:50:00|35.12|35.12|35.1|35.1|35.12|35.12|35.1|35.1|0
1633046100000|2021-09-30 23:55:00|35.06|35.06|35.01|35.01|35.06|35.06|34.91|34.91|0
1633075200000|2021-10-01 08:00:00|35.17|35.17|34.91|34.91|35.17|35.17|34.91|34.91|0
1633075500000|2021-10-01 08:05:00|35.06|35.06|34.91|34.91|35.06|35.06|34.71|34.71|0
1633075800000|2021-10-01 08:10:00|35.01|35.01|35.01|35.01|35.63|35.63|35.01|35.01|0
1633076100000|2021-10-01 08:15:00|34.97|34.97|34.91|34.91|34.97|34.97|34.91|34.91|0
1633076400000|2021-10-01 08:20:00|34.96|34.96|35.01|35.01|35.01|35.01|34.96|34.96|0
1633077300000|2021-10-01 08:35:00|35.1|35.1|35.1|35.1|35.1|35.1|35.1|35.1|0
1633077600000|2021-10-01 08:40:00|35.03|35.03|35.03|35.03|35.03|35.03|35.03|35.03|0
1633077900000|2021-10-01 08:45:00|35.1|35.1|34.91|34.91|35.1|35.1|34.91|34.91|0
1633078500000|2021-10-01 08:55:00|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1633078800000|2021-10-01 09:00:00|34.61|34.61|34.35|34.35|34.93|34.93|34.35|34.35|0
1633079100000|2021-10-01 09:05:00|34.91|34.91|34.91|34.91|34.91|34.91|34.91|34.91|0
1633079700000|2021-10-01 09:15:00|34.87|34.87|34.91|34.91|34.91|34.91|34.87|34.87|0
1633080300000|2021-10-01 09:25:00|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1633080600000|2021-10-01 09:30:00|34.91|34.91|34.91|34.91|34.91|34.91|34.91|34.91|0
1633080900000|2021-10-01 09:35:00|34.81|34.81|34.81|34.81|34.81|34.81|34.81|34.81|0
1633081200000|2021-10-01 09:40:00|35.01|35.01|34.85|34.85|35.01|35.01|34.85|34.85|0
1633081500000|2021-10-01 09:45:00|34.76|34.76|34.76|34.76|34.76|34.76|34.76|34.76|0
1633082400000|2021-10-01 10:00:00|34.81|34.81|34.78|34.78|34.81|34.81|34.78|34.78|0
1633082700000|2021-10-01 10:05:00|34.81|34.81|34.84|34.84|34.84|34.84|34.81|34.81|0
1633083000000|2021-10-01 10:10:00|34.86|34.86|34.86|34.86|34.86|34.86|34.86|34.86|0
1633083300000|2021-10-01 10:15:00|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1633083600000|2021-10-01 10:20:00|34.88|34.88|34.89|34.89|34.89|34.89|34.88|34.88|0
1633084200000|2021-10-01 10:30:00|34.99|34.99|35.16|35.16|35.16|35.16|34.99|34.99|0
1633084500000|2021-10-01 10:35:00|35.09|35.09|35.16|35.16|35.16|35.16|35.09|35.09|0
1633085400000|2021-10-01 10:50:00|35.18|35.18|35.15|35.15|35.18|35.18|35.15|35.15|0
1633085700000|2021-10-01 10:55:00|35.16|35.16|35.27|35.27|35.27|35.27|35.16|35.16|0
1633086000000|2021-10-01 11:00:00|35.29|35.29|35.09|35.09|35.29|35.29|34.91|34.91|0
1633086300000|2021-10-01 11:05:00|35.1|35.1|35.07|35.07|35.12|35.12|35.06|35.06|0
1633086600000|2021-10-01 11:10:00|35.08|35.08|35.27|35.27|35.27|35.27|35.08|35.08|0
1633086900000|2021-10-01 11:15:00|35.18|35.18|35.18|35.18|35.2|35.2|35.14|35.14|0
1633087200000|2021-10-01 11:20:00|35.19|35.19|35.31|35.31|35.34|35.34|35.19|35.19|0
1633087500000|2021-10-01 11:25:00|35.29|35.29|35.31|35.31|35.32|35.32|35.29|35.29|0
1633088100000|2021-10-01 11:35:00|35.35|35.35|35.39|35.39|35.39|35.39|35.35|35.35|0
1633088400000|2021-10-01 11:40:00|35.43|35.43|35.5|35.5|35.5|35.5|35.35|35.35|0
1633088700000|2021-10-01 11:45:00|35.48|35.48|35.38|35.38|35.5|35.5|35.37|35.37|0
1633089000000|2021-10-01 11:50:00|35.42|35.42|35.68|35.68|35.92|35.92|35.42|35.42|0
1633089300000|2021-10-01 11:55:00|35.6|35.6|35.37|35.37|35.6|35.6|35.37|35.37|0
1633089600000|2021-10-01 12:00:00|35.39|35.39|35.59|35.59|35.59|35.59|35.39|35.39|0
1633089900000|2021-10-01 12:05:00|35.6|35.6|35.52|35.52|35.6|35.6|35.52|35.52|0
1633090200000|2021-10-01 12:10:00|35.59|35.59|35.52|35.52|35.59|35.59|35.48|35.48|0
1633090500000|2021-10-01 12:15:00|35.65|35.65|35.57|35.57|35.65|35.65|35.57|35.57|0
1633091100000|2021-10-01 12:25:00|35.6|35.6|35.6|35.6|35.6|35.6|35.6|35.6|0
1633091400000|2021-10-01 12:30:00|35.63|35.63|35.68|35.68|35.68|35.68|35.62|35.62|0
1633091700000|2021-10-01 12:35:00|35.6|35.6|35.6|35.6|35.6|35.6|35.54|35.54|0
1633092000000|2021-10-01 12:40:00|35.63|35.63|35.6|35.6|35.63|35.63|35.6|35.6|0
1633092300000|2021-10-01 12:45:00|35.56|35.56|35.56|35.56|35.56|35.56|35.56|35.56|0
1633092600000|2021-10-01 12:50:00|35.6|35.6|35.6|35.6|35.6|35.6|35.6|35.6|0
1633093200000|2021-10-01 13:00:00|35.53|35.53|35.62|35.62|35.62|35.62|35.53|35.53|0
1633093500000|2021-10-01 13:05:00|35.63|35.63|35.6|35.6|35.64|35.64|35.6|35.6|0
1633093800000|2021-10-01 13:10:00|35.56|35.56|35.54|35.54|35.57|35.57|35.54|35.54|0
1633094100000|2021-10-01 13:15:00|35.55|35.55|35.55|35.55|35.55|35.55|35.54|35.54|0
1633094400000|2021-10-01 13:20:00|35.54|35.54|35.62|35.62|35.62|35.62|35.54|35.54|0
1633094700000|2021-10-01 13:25:00|35.54|35.54|35.26|35.26|35.59|35.59|35.21|35.21|0
1633095000000|2021-10-01 13:30:00|35.35|35.35|35.52|35.52|35.75|35.75|35.35|35.35|0
1633095300000|2021-10-01 13:35:00|35.61|35.61|35.4|35.4|35.71|35.71|35.4|35.4|0
1633095600000|2021-10-01 13:40:00|35.39|35.39|35.53|35.53|35.67|35.67|35.3|35.3|0
1633095900000|2021-10-01 13:45:00|35.54|35.54|35.5|35.5|35.6|35.6|35.44|35.44|0
1633096200000|2021-10-01 13:50:00|35.52|35.52|35.32|35.32|35.52|35.52|35.26|35.26|0
1633096500000|2021-10-01 13:55:00|35.34|35.34|35.41|35.41|35.42|35.42|35.3|35.3|0
1633096800000|2021-10-01 14:00:00|35.36|35.36|35.28|35.28|35.47|35.47|35.28|35.28|0
1633097100000|2021-10-01 14:05:00|35.27|35.27|35.04|35.04|35.27|35.27|35.02|35.02|0
1633097400000|2021-10-01 14:10:00|35.03|35.03|34.88|34.88|35.07|35.07|34.8|34.8|0
1633097700000|2021-10-01 14:15:00|34.75|34.75|34.6|34.6|34.76|34.76|34.36|34.36|0
1633098000000|2021-10-01 14:20:00|34.67|34.67|34.47|34.47|34.67|34.67|34.4|34.4|0
1633098300000|2021-10-01 14:25:00|34.53|34.53|34.53|34.53|34.67|34.67|34.46|34.46|0
1633098600000|2021-10-01 14:30:00|34.49|34.49|34.6|34.6|34.66|34.66|34.49|34.49|0
1633098900000|2021-10-01 14:35:00|34.65|34.65|34.55|34.55|34.75|34.75|34.53|34.53|0
1633099200000|2021-10-01 14:40:00|34.53|34.53|34.56|34.56|34.71|34.71|34.46|34.46|0
1633099500000|2021-10-01 14:45:00|34.54|34.54|34.7|34.7|34.7|34.7|34.43|34.43|0
1633099800000|2021-10-01 14:50:00|34.71|34.71|34.62|34.62|34.71|34.71|34.61|34.61|0
1633100100000|2021-10-01 14:55:00|34.63|34.63|34.76|34.76|34.76|34.76|34.57|34.57|0
1633100400000|2021-10-01 15:00:00|34.74|34.74|34.8|34.8|34.86|34.86|34.73|34.73|0
1633100700000|2021-10-01 15:05:00|34.81|34.81|34.7|34.7|34.84|34.84|34.69|34.69|0
1633101000000|2021-10-01 15:10:00|34.71|34.71|34.96|34.96|34.97|34.97|34.71|34.71|0
1633101300000|2021-10-01 15:15:00|34.94|34.94|34.92|34.92|34.97|34.97|34.88|34.88|0
1633101600000|2021-10-01 15:20:00|34.96|34.96|35.07|35.07|35.07|35.07|34.96|34.96|0
1633101900000|2021-10-01 15:25:00|35.09|35.09|35.08|35.08|35.09|35.09|35.03|35.03|0
1633102200000|2021-10-01 15:30:00|35.09|35.09|35.21|35.21|35.21|35.21|35.09|35.09|0
1633102500000|2021-10-01 15:35:00|35.22|35.22|35.26|35.26|35.3|35.3|35.22|35.22|0
1633102800000|2021-10-01 15:40:00|35.22|35.22|35.26|35.26|35.26|35.26|35.17|35.17|0
1633103100000|2021-10-01 15:45:00|35.22|35.22|35.2|35.2|35.22|35.22|35.18|35.18|0
1633103400000|2021-10-01 15:50:00|35.23|35.23|35.16|35.16|35.23|35.23|35.12|35.12|0
1633103700000|2021-10-01 15:55:00|35.15|35.15|35.07|35.07|35.17|35.17|35.07|35.07|0
1633104000000|2021-10-01 16:00:00|35.04|35.04|34.95|34.95|35.08|35.08|34.95|34.95|0
1633104300000|2021-10-01 16:05:00|35.01|35.01|35.09|35.09|35.09|35.09|35.01|35.01|0
1633104600000|2021-10-01 16:10:00|35.03|35.03|34.99|34.99|35.08|35.08|34.99|34.99|0
1633104900000|2021-10-01 16:15:00|34.97|34.97|34.87|34.87|34.97|34.97|34.87|34.87|0
1633105200000|2021-10-01 16:20:00|34.96|34.96|34.97|34.97|35.01|35.01|34.95|34.95|0
1633105500000|2021-10-01 16:25:00|35.02|35.02|35.01|35.01|35.02|35.02|34.89|34.89|0
1633105800000|2021-10-01 16:30:00|34.98|34.98|34.92|34.92|34.99|34.99|34.92|34.92|0
1633106100000|2021-10-01 16:35:00|34.91|34.91|34.98|34.98|34.98|34.98|34.89|34.89|0
1633106400000|2021-10-01 16:40:00|34.96|34.96|34.95|34.95|34.99|34.99|34.93|34.93|0
1633106700000|2021-10-01 16:45:00|34.99|34.99|34.96|34.96|35|35|34.96|34.96|0
1633107000000|2021-10-01 16:50:00|34.95|34.95|34.94|34.94|34.95|34.95|34.85|34.85|0
1633107300000|2021-10-01 16:55:00|34.91|34.91|34.86|34.86|34.96|34.96|34.86|34.86|0
1633107600000|2021-10-01 17:00:00|34.83|34.83|34.84|34.84|34.87|34.87|34.8|34.8|0
1633107900000|2021-10-01 17:05:00|34.85|34.85|34.89|34.89|34.91|34.91|34.85|34.85|0
1633108200000|2021-10-01 17:10:00|34.92|34.92|34.89|34.89|34.93|34.93|34.89|34.89|0
1633108500000|2021-10-01 17:15:00|34.92|34.92|34.89|34.89|34.92|34.92|34.89|34.89|0
1633108800000|2021-10-01 17:20:00|34.87|34.87|34.95|34.95|34.95|34.95|34.87|34.87|0
1633109100000|2021-10-01 17:25:00|34.93|34.93|34.95|34.95|35.01|35.01|34.92|34.92|0
1633109400000|2021-10-01 17:30:00|34.97|34.97|35.06|35.06|35.06|35.06|34.97|34.97|0
1633109700000|2021-10-01 17:35:00|35.07|35.07|35.06|35.06|35.08|35.08|35.05|35.05|0
1633110000000|2021-10-01 17:40:00|35.01|35.01|35.02|35.02|35.02|35.02|34.99|34.99|0
1633110300000|2021-10-01 17:45:00|35.01|35.01|35.09|35.09|35.09|35.09|35.01|35.01|0
1633110600000|2021-10-01 17:50:00|35.07|35.07|35.04|35.04|35.09|35.09|35.01|35.01|0
1633110900000|2021-10-01 17:55:00|35.06|35.06|35.02|35.02|35.06|35.06|35.01|35.01|0
1633111200000|2021-10-01 18:00:00|35.03|35.03|35.07|35.07|35.09|35.09|35.03|35.03|0
1633111500000|2021-10-01 18:05:00|35.09|35.09|35.07|35.07|35.12|35.12|35.07|35.07|0
1633111800000|2021-10-01 18:10:00|35.1|35.1|35.07|35.07|35.1|35.1|35.06|35.06|0
1633112100000|2021-10-01 18:15:00|35.06|35.06|35.03|35.03|35.1|35.1|35.03|35.03|0
1633112400000|2021-10-01 18:20:00|35.04|35.04|35.05|35.05|35.07|35.07|35.04|35.04|0
1633112700000|2021-10-01 18:25:00|35.04|35.04|35.04|35.04|35.06|35.06|35.03|35.03|0
1633113000000|2021-10-01 18:30:00|35.02|35.02|35.04|35.04|35.06|35.06|35.02|35.02|0
1633113300000|2021-10-01 18:35:00|35.05|35.05|35.07|35.07|35.07|35.07|35.03|35.03|0
1633113600000|2021-10-01 18:40:00|35.05|35.05|35.06|35.06|35.09|35.09|35.03|35.03|0
1633113900000|2021-10-01 18:45:00|35.09|35.09|35.08|35.08|35.09|35.09|35.04|35.04|0
1633114200000|2021-10-01 18:50:00|35.1|35.1|35.16|35.16|35.16|35.16|35.1|35.1|0
1633114500000|2021-10-01 18:55:00|35.14|35.14|35.1|35.1|35.17|35.17|35.07|35.07|0
1633114800000|2021-10-01 19:00:00|35.11|35.11|35.02|35.02|35.16|35.16|34.98|34.98|0
1633115100000|2021-10-01 19:05:00|35.04|35.04|35.07|35.07|35.1|35.1|35.02|35.02|0
1633115400000|2021-10-01 19:10:00|35.09|35.09|35.14|35.14|35.15|35.15|35.09|35.09|0
1633115700000|2021-10-01 19:15:00|35.16|35.16|35.07|35.07|35.17|35.17|35.05|35.05|0
1633116000000|2021-10-01 19:20:00|35.08|35.08|35.07|35.07|35.08|35.08|35.02|35.02|0
1633116300000|2021-10-01 19:25:00|35.04|35.04|35.05|35.05|35.09|35.09|35.02|35.02|0
1633116600000|2021-10-01 19:30:00|35.02|35.02|35.05|35.05|35.05|35.05|34.95|34.95|0
1633116900000|2021-10-01 19:35:00|35.02|35.02|35.01|35.01|35.04|35.04|35|35|0
1633117200000|2021-10-01 19:40:00|35.04|35.04|35.08|35.08|35.09|35.09|35.01|35.01|0
1633117500000|2021-10-01 19:45:00|35.05|35.05|35|35|35.05|35.05|35|35|0
1633117800000|2021-10-01 19:50:00|35.01|35.01|35.03|35.03|35.03|35.03|34.98|34.98|0
1633118100000|2021-10-01 19:55:00|35.04|35.04|35|35|35.06|35.06|34.91|34.91|0
1633118400000|2021-10-01 20:00:00|35.01|35.01|35.01|35.01|35.1|35.1|34.96|34.96|0
1633334400000|2021-10-04 08:00:00|35.01|35.01|34.93|34.93|35.01|35.01|34.93|34.93|0
1633334700000|2021-10-04 08:05:00|35|35|35|35|35|35|35|35|0
1633335000000|2021-10-04 08:10:00|35.01|35.01|34.93|34.93|35.01|35.01|34.93|34.93|0
1633335300000|2021-10-04 08:15:00|34.6|34.6|34.6|34.6|34.6|34.6|34.6|34.6|0
1633335600000|2021-10-04 08:20:00|34.46|34.46|34.46|34.46|34.46|34.46|34.46|34.46|0
1633335900000|2021-10-04 08:25:00|34.78|34.78|34.78|34.78|34.78|34.78|34.78|34.78|0
1633336200000|2021-10-04 08:30:00|34.45|34.45|34.46|34.46|34.46|34.46|34.45|34.45|0
1633336500000|2021-10-04 08:35:00|34.45|34.45|34.45|34.45|34.45|34.45|34.45|34.45|0
1633338300000|2021-10-04 09:05:00|34.79|34.79|34.79|34.79|34.79|34.79|34.79|34.79|0
1633339800000|2021-10-04 09:30:00|34.8|34.8|34.8|34.8|34.8|34.8|34.8|34.8|0
1633341000000|2021-10-04 09:50:00|34.81|34.81|34.83|34.83|34.83|34.83|34.81|34.81|0
1633342500000|2021-10-04 10:15:00|34.85|34.85|34.8|34.8|34.85|34.85|34.8|34.8|0
1633343100000|2021-10-04 10:25:00|34.81|34.81|34.81|34.81|34.81|34.81|34.81|34.81|0
1633343400000|2021-10-04 10:30:00|34.68|34.68|34.68|34.68|34.68|34.68|34.68|34.68|0
1633344300000|2021-10-04 10:45:00|34.66|34.66|34.66|34.66|34.66|34.66|34.66|34.66|0
1633344600000|2021-10-04 10:50:00|34.68|34.68|34.65|34.65|34.68|34.68|34.65|34.65|0
1633344900000|2021-10-04 10:55:00|34.68|34.68|34.68|34.68|34.68|34.68|34.68|34.68|0
1633345200000|2021-10-04 11:00:00|34.66|34.66|34.58|34.58|34.66|34.66|34.54|34.54|0
1633345500000|2021-10-04 11:05:00|34.61|34.61|34.73|34.73|34.76|34.76|34.61|34.61|0
1633346100000|2021-10-04 11:15:00|34.66|34.66|34.65|34.65|34.73|34.73|34.65|34.65|0
1633347000000|2021-10-04 11:30:00|34.7|34.7|34.76|34.76|34.76|34.76|34.68|34.68|0
1633347300000|2021-10-04 11:35:00|34.68|34.68|34.66|34.66|34.68|34.68|34.66|34.66|0
1633347600000|2021-10-04 11:40:00|34.76|34.76|34.81|34.81|34.82|34.82|34.76|34.76|0
1633348800000|2021-10-04 12:00:00|34.76|34.76|34.76|34.76|34.76|34.76|34.76|34.76|0
1633349100000|2021-10-04 12:05:00|34.75|34.75|34.72|34.72|34.75|34.75|34.72|34.72|0
1633349700000|2021-10-04 12:15:00|34.76|34.76|34.81|34.81|34.81|34.81|34.76|34.76|0
1633350000000|2021-10-04 12:20:00|34.8|34.8|34.86|34.86|34.86|34.86|34.79|34.79|0
1633350300000|2021-10-04 12:25:00|34.85|34.85|34.85|34.85|34.85|34.85|34.85|34.85|0
1633350900000|2021-10-04 12:35:00|34.81|34.81|34.81|34.81|34.86|34.86|34.81|34.81|0
1633351200000|2021-10-04 12:40:00|34.87|34.87|34.81|34.81|34.87|34.87|34.81|34.81|0
1633351500000|2021-10-04 12:45:00|34.8|34.8|34.8|34.8|34.8|34.8|34.8|34.8|0
1633352100000|2021-10-04 12:55:00|34.77|34.77|34.77|34.77|34.77|34.77|34.77|34.77|0
1633352400000|2021-10-04 13:00:00|34.79|34.79|34.84|34.84|34.84|34.84|34.79|34.79|0
1633353000000|2021-10-04 13:10:00|34.86|34.86|34.86|34.86|34.86|34.86|34.86|34.86|0
1633353300000|2021-10-04 13:15:00|34.87|34.87|34.88|34.88|34.91|34.91|34.87|34.87|0
1633353600000|2021-10-04 13:20:00|34.86|34.86|34.88|34.88|34.88|34.88|34.86|34.86|0
1633353900000|2021-10-04 13:25:00|34.91|34.91|34.93|34.93|34.95|34.95|34.86|34.86|0
1633354200000|2021-10-04 13:30:00|34.94|34.94|34.81|34.81|34.94|34.94|34.71|34.71|0
1633354500000|2021-10-04 13:35:00|34.78|34.78|34.71|34.71|34.81|34.81|34.61|34.61|0
1633354800000|2021-10-04 13:40:00|34.68|34.68|34.51|34.51|34.68|34.68|34.43|34.43|0
1633355100000|2021-10-04 13:45:00|34.54|34.54|34.49|34.49|34.6|34.6|34.47|34.47|0
1633355400000|2021-10-04 13:50:00|34.5|34.5|34.59|34.59|34.59|34.59|34.43|34.43|0
1633355700000|2021-10-04 13:55:00|34.56|34.56|34.71|34.71|34.71|34.71|34.56|34.56|0
1633356000000|2021-10-04 14:00:00|34.72|34.72|34.6|34.6|34.76|34.76|34.56|34.56|0
1633356300000|2021-10-04 14:05:00|34.64|34.64|34.53|34.53|34.65|34.65|34.51|34.51|0
1633356600000|2021-10-04 14:10:00|34.52|34.52|34.56|34.56|34.56|34.56|34.46|34.46|0
1633356900000|2021-10-04 14:15:00|34.55|34.55|34.34|34.34|34.55|34.55|34.3|34.3|0
1633357200000|2021-10-04 14:20:00|34.3|34.3|34.34|34.34|34.34|34.34|34.19|34.19|0
1633357500000|2021-10-04 14:25:00|34.39|34.39|34.15|34.15|34.39|34.39|34.15|34.15|0
1633357800000|2021-10-04 14:30:00|34.18|34.18|34.15|34.15|34.2|34.2|34.1|34.1|0
1633358100000|2021-10-04 14:35:00|34.14|34.14|33.97|33.97|34.14|34.14|33.96|33.96|0
1633358400000|2021-10-04 14:40:00|33.93|33.93|34.05|34.05|34.05|34.05|33.88|33.88|0
1633358700000|2021-10-04 14:45:00|34.04|34.04|33.93|33.93|34.06|34.06|33.9|33.9|0
1633359000000|2021-10-04 14:50:00|33.9|33.9|33.81|33.81|33.93|33.93|33.79|33.79|0
1633359300000|2021-10-04 14:55:00|33.8|33.8|33.86|33.86|33.89|33.89|33.65|33.65|0
1633359600000|2021-10-04 15:00:00|33.92|33.92|33.94|33.94|34|34|33.89|33.89|0
1633359900000|2021-10-04 15:05:00|33.96|33.96|34.05|34.05|34.07|34.07|33.96|33.96|0
1633360200000|2021-10-04 15:10:00|34.07|34.07|34.11|34.11|34.17|34.17|34.03|34.03|0
1633360500000|2021-10-04 15:15:00|34.06|34.06|34.11|34.11|34.14|34.14|34.06|34.06|0
1633360800000|2021-10-04 15:20:00|34.08|34.08|34.04|34.04|34.11|34.11|33.97|33.97|0
1633361100000|2021-10-04 15:25:00|34.05|34.05|34.08|34.08|34.13|34.13|33.97|33.97|0
1633361400000|2021-10-04 15:30:00|34.11|34.11|34.09|34.09|34.15|34.15|34.02|34.02|0
1633361700000|2021-10-04 15:35:00|34.07|34.07|33.9|33.9|34.07|34.07|33.9|33.9|0
1633362000000|2021-10-04 15:40:00|33.91|33.91|33.87|33.87|33.91|33.91|33.79|33.79|0
1633362300000|2021-10-04 15:45:00|33.93|33.93|33.93|33.93|34.01|34.01|33.91|33.91|0
1633362600000|2021-10-04 15:50:00|33.99|33.99|33.97|33.97|33.99|33.99|33.91|33.91|0
1633362900000|2021-10-04 15:55:00|34.01|34.01|34.15|34.15|34.17|34.17|33.98|33.98|0
1633363200000|2021-10-04 16:00:00|34.17|34.17|34.09|34.09|34.17|34.17|34.08|34.08|0
1633363500000|2021-10-04 16:05:00|34.08|34.08|34.08|34.08|34.1|34.1|34.05|34.05|0
1633363800000|2021-10-04 16:10:00|34.1|34.1|34.09|34.09|34.13|34.13|34.07|34.07|0
1633364100000|2021-10-04 16:15:00|34.11|34.11|34.16|34.16|34.21|34.21|34.11|34.11|0
1633364400000|2021-10-04 16:20:00|34.15|34.15|34.06|34.06|34.15|34.15|34.05|34.05|0
1633364700000|2021-10-04 16:25:00|34|34|34|34|34.02|34.02|33.94|33.94|0
1633365000000|2021-10-04 16:30:00|33.96|33.96|33.95|33.95|33.96|33.96|33.93|33.93|0
1633365300000|2021-10-04 16:35:00|33.94|33.94|33.86|33.86|33.94|33.94|33.86|33.86|0
1633365600000|2021-10-04 16:40:00|33.81|33.81|33.87|33.87|33.87|33.87|33.76|33.76|0
1633365900000|2021-10-04 16:45:00|33.88|33.88|33.91|33.91|33.95|33.95|33.87|33.87|0
1633366200000|2021-10-04 16:50:00|33.9|33.9|33.95|33.95|33.95|33.95|33.88|33.88|0
1633366500000|2021-10-04 16:55:00|34.01|34.01|33.99|33.99|34.01|34.01|33.95|33.95|0
1633366800000|2021-10-04 17:00:00|34|34|33.9|33.9|34.02|34.02|33.88|33.88|0
1633367100000|2021-10-04 17:05:00|33.89|33.89|33.99|33.99|34.01|34.01|33.81|33.81|0
1633367400000|2021-10-04 17:10:00|33.96|33.96|33.97|33.97|33.97|33.97|33.9|33.9|0
1633367700000|2021-10-04 17:15:00|33.98|33.98|33.99|33.99|34|34|33.89|33.89|0
1633368000000|2021-10-04 17:20:00|34|34|33.95|33.95|34|34|33.91|33.91|0
1633368300000|2021-10-04 17:25:00|33.94|33.94|33.82|33.82|33.94|33.94|33.81|33.81|0
1633368600000|2021-10-04 17:30:00|33.85|33.85|33.82|33.82|33.85|33.85|33.81|33.81|0
1633368900000|2021-10-04 17:35:00|33.8|33.8|33.9|33.9|33.9|33.9|33.8|33.8|0
1633369200000|2021-10-04 17:40:00|33.88|33.88|33.91|33.91|33.94|33.94|33.85|33.85|0
1633369500000|2021-10-04 17:45:00|33.92|33.92|33.86|33.86|33.98|33.98|33.86|33.86|0
1633369800000|2021-10-04 17:50:00|33.87|33.87|33.87|33.87|33.89|33.89|33.87|33.87|0
1633370100000|2021-10-04 17:55:00|33.89|33.89|33.86|33.86|33.89|33.89|33.81|33.81|0
1633370400000|2021-10-04 18:00:00|33.85|33.85|33.83|33.83|33.85|33.85|33.81|33.81|0
1633370700000|2021-10-04 18:05:00|33.85|33.85|33.94|33.94|33.97|33.97|33.85|33.85|0
1633371000000|2021-10-04 18:10:00|33.95|33.95|33.95|33.95|34.01|34.01|33.95|33.95|0
1633371300000|2021-10-04 18:15:00|33.99|33.99|34.02|34.02|34.02|34.02|33.97|33.97|0
1633371600000|2021-10-04 18:20:00|34.04|34.04|34.09|34.09|34.09|34.09|34.01|34.01|0
1633371900000|2021-10-04 18:25:00|34.06|34.06|34.05|34.05|34.07|34.07|34.01|34.01|0
1633372200000|2021-10-04 18:30:00|34.04|34.04|34.05|34.05|34.05|34.05|34.01|34.01|0
1633372500000|2021-10-04 18:35:00|34.04|34.04|34.1|34.1|34.14|34.14|34.04|34.04|0
1633372800000|2021-10-04 18:40:00|34.08|34.08|34.21|34.21|34.21|34.21|34.08|34.08|0
1633373100000|2021-10-04 18:45:00|34.2|34.2|34.27|34.27|34.36|34.36|34.2|34.2|0
1633373400000|2021-10-04 18:50:00|34.28|34.28|34.23|34.23|34.32|34.32|34.22|34.22|0
1633373700000|2021-10-04 18:55:00|34.24|34.24|34.26|34.26|34.26|34.26|34.18|34.18|0
1633374000000|2021-10-04 19:00:00|34.25|34.25|34.36|34.36|34.36|34.36|34.25|34.25|0
1633374300000|2021-10-04 19:05:00|34.29|34.29|34.24|34.24|34.3|34.3|34.23|34.23|0
1633374600000|2021-10-04 19:10:00|34.15|34.15|34.05|34.05|34.16|34.16|34.05|34.05|0
1633374900000|2021-10-04 19:15:00|34.07|34.07|34.02|34.02|34.1|34.1|34.02|34.02|0
1633375200000|2021-10-04 19:20:00|34.03|34.03|33.95|33.95|34.03|34.03|33.95|33.95|0
1633375500000|2021-10-04 19:25:00|33.97|33.97|34.05|34.05|34.05|34.05|33.96|33.96|0
1633375800000|2021-10-04 19:30:00|34.03|34.03|34.13|34.13|34.15|34.15|34.03|34.03|0
1633376100000|2021-10-04 19:35:00|34.14|34.14|34.15|34.15|34.2|34.2|34.11|34.11|0
1633376400000|2021-10-04 19:40:00|34.18|34.18|34.24|34.24|34.25|34.25|34.17|34.17|0
1633376700000|2021-10-04 19:45:00|34.25|34.25|34.15|34.15|34.28|34.28|34.15|34.15|0
1633377000000|2021-10-04 19:50:00|34.2|34.2|34.15|34.15|34.2|34.2|34.11|34.11|0
1633377300000|2021-10-04 19:55:00|34.16|34.16|34.2|34.2|34.2|34.2|34.15|34.15|0
1633377600000|2021-10-04 20:00:00|34.15|34.15|34.08|34.08|34.26|34.26|34.06|34.06|0
1633377900000|2021-10-04 20:05:00|34.09|34.09|34.18|34.18|34.2|34.2|34.09|34.09|0
1633378200000|2021-10-04 20:10:00|34.2|34.2|34.18|34.18|34.2|34.2|34.18|34.18|0
1633378500000|2021-10-04 20:15:00|34.26|34.26|34.26|34.26|34.26|34.26|34.26|34.26|0
1633378800000|2021-10-04 20:20:00|34.19|34.19|34.18|34.18|34.2|34.2|34.1|34.1|0
1633379100000|2021-10-04 20:25:00|34.16|34.16|34.16|34.16|34.16|34.16|34.15|34.15|0
1633379400000|2021-10-04 20:30:00|34.22|34.22|34.23|34.23|34.23|34.23|34.14|34.14|0
1633379700000|2021-10-04 20:35:00|34.25|34.25|34.23|34.23|34.26|34.26|34.23|34.23|0
1633380000000|2021-10-04 20:40:00|34.24|34.24|34.34|34.34|34.36|34.36|34.24|34.24|0
1633380300000|2021-10-04 20:45:00|34.35|34.35|34.35|34.35|34.41|34.41|34.35|34.35|0
1633380900000|2021-10-04 20:55:00|34.36|34.36|34.35|34.35|34.36|34.36|34.35|34.35|0
1633381500000|2021-10-04 21:05:00|34.36|34.36|34.35|34.35|34.36|34.36|34.35|34.35|0
1633382100000|2021-10-04 21:15:00|34.42|34.42|34.35|34.35|34.42|34.42|34.35|34.35|0
1633382700000|2021-10-04 21:25:00|34.3|34.3|34.27|34.27|34.3|34.3|34.27|34.27|0
1633383000000|2021-10-04 21:30:00|34.26|34.26|34.42|34.42|34.42|34.42|34.26|34.26|0
1633383300000|2021-10-04 21:35:00|34.26|34.26|34.26|34.26|34.26|34.26|34.26|34.26|0
1633383600000|2021-10-04 21:40:00|34.42|34.42|34.39|34.39|34.42|34.42|34.26|34.26|0
1633383900000|2021-10-04 21:45:00|34.26|34.26|34.43|34.43|34.43|34.43|34.26|34.26|0
1633384200000|2021-10-04 21:50:00|34.47|34.47|34.43|34.43|34.47|34.47|34.28|34.28|0
1633384500000|2021-10-04 21:55:00|34.44|34.44|34.35|34.35|34.44|34.44|34.35|34.35|0
1633384800000|2021-10-04 22:00:00|34.43|34.43|34.47|34.47|34.47|34.47|34.43|34.43|0
1633385100000|2021-10-04 22:05:00|34.43|34.43|34.24|34.24|34.47|34.47|34.24|34.24|0
1633386300000|2021-10-04 22:25:00|34.46|34.46|34.46|34.46|34.46|34.46|34.46|34.46|0
1633386600000|2021-10-04 22:30:00|34.47|34.47|34.24|34.24|34.47|34.47|34.24|34.24|0
1633387200000|2021-10-04 22:40:00|34.25|34.25|34.24|34.24|34.25|34.25|34.24|34.24|0
1633387800000|2021-10-04 22:50:00|34.18|34.18|34.18|34.18|34.18|34.18|34.18|34.18|0
1633388100000|2021-10-04 22:55:00|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1633389900000|2021-10-04 23:25:00|34.26|34.26|34.26|34.26|34.26|34.26|34.26|34.26|0
1633390500000|2021-10-04 23:35:00|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1633390800000|2021-10-04 23:40:00|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1633391400000|2021-10-04 23:50:00|34.46|34.46|34.16|34.16|34.46|34.46|34.16|34.16|0
1633420800000|2021-10-05 08:00:00|34.34|34.34|34.26|34.26|34.34|34.34|34.26|34.26|0
1633421100000|2021-10-05 08:05:00|34.34|34.34|34.27|34.27|34.34|34.34|34.27|34.27|0
1633422900000|2021-10-05 08:35:00|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1633423200000|2021-10-05 08:40:00|34.27|34.27|34.27|34.27|34.27|34.27|34.27|34.27|0
1633424100000|2021-10-05 08:55:00|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1633424700000|2021-10-05 09:05:00|34.29|34.29|34.29|34.29|34.29|34.29|34.29|34.29|0
1633426500000|2021-10-05 09:35:00|34.3|34.3|34.29|34.29|34.3|34.3|34.29|34.29|0
1633427700000|2021-10-05 09:55:00|34.66|34.66|34.66|34.66|34.66|34.66|34.66|34.66|0
1633428000000|2021-10-05 10:00:00|34.34|34.34|34.3|34.3|34.34|34.34|34.3|34.3|0
1633428600000|2021-10-05 10:10:00|34.51|34.51|34.39|34.39|34.62|34.62|34.3|34.3|0
1633429200000|2021-10-05 10:20:00|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1633430400000|2021-10-05 10:40:00|34.5|34.5|34.5|34.5|34.5|34.5|34.5|34.5|0
1633431000000|2021-10-05 10:50:00|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1633431600000|2021-10-05 11:00:00|34.5|34.5|34.47|34.47|34.5|34.5|34.47|34.47|0
1633431900000|2021-10-05 11:05:00|34.43|34.43|34.43|34.43|34.47|34.47|34.43|34.43|0
1633432200000|2021-10-05 11:10:00|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1633432500000|2021-10-05 11:15:00|34.48|34.48|34.48|34.48|34.48|34.48|34.48|34.48|0
1633432800000|2021-10-05 11:20:00|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1633433100000|2021-10-05 11:25:00|34.44|34.44|34.41|34.41|34.44|34.44|34.41|34.41|0
1633433400000|2021-10-05 11:30:00|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1633433700000|2021-10-05 11:35:00|34.39|34.39|34.31|34.31|34.39|34.39|34.31|34.31|0
1633434000000|2021-10-05 11:40:00|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1633434300000|2021-10-05 11:45:00|34.35|34.35|34.36|34.36|34.36|34.36|34.31|34.31|0
1633434600000|2021-10-05 11:50:00|34.3|34.3|34.41|34.41|34.41|34.41|34.3|34.3|0
1633434900000|2021-10-05 11:55:00|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1633435200000|2021-10-05 12:00:00|34.32|34.32|34.32|34.32|34.32|34.32|34.32|34.32|0
1633435800000|2021-10-05 12:10:00|34.42|34.42|34.32|34.32|34.42|34.42|34.31|34.31|0
1633436100000|2021-10-05 12:15:00|34.42|34.42|34.39|34.39|34.42|34.42|34.39|34.39|0
1633436400000|2021-10-05 12:20:00|34.47|34.47|34.5|34.5|34.5|34.5|34.47|34.47|0
1633436700000|2021-10-05 12:25:00|34.41|34.41|34.3|34.3|34.41|34.41|34.3|34.3|0
1633437000000|2021-10-05 12:30:00|34.31|34.31|34.3|34.3|34.31|34.31|34.3|34.3|0
1633437600000|2021-10-05 12:40:00|34.43|34.43|34.3|34.3|34.43|34.43|34.3|34.3|0
1633437900000|2021-10-05 12:45:00|34.5|34.5|34.5|34.5|34.5|34.5|34.5|34.5|0
1633438200000|2021-10-05 12:50:00|34.41|34.41|34.35|34.35|34.41|34.41|34.35|34.35|0
1633438500000|2021-10-05 12:55:00|34.5|34.5|34.48|34.48|34.5|34.5|34.43|34.43|0
1633438800000|2021-10-05 13:00:00|34.47|34.47|34.41|34.41|34.47|34.47|34.4|34.4|0
1633439100000|2021-10-05 13:05:00|34.39|34.39|34.42|34.42|34.54|34.54|34.39|34.39|0
1633439400000|2021-10-05 13:10:00|34.39|34.39|34.42|34.42|34.42|34.42|34.39|34.39|0
1633439700000|2021-10-05 13:15:00|34.39|34.39|34.43|34.43|34.43|34.43|34.39|34.39|0
1633440000000|2021-10-05 13:20:00|34.42|34.42|34.43|34.43|34.43|34.43|34.4|34.4|0
1633440300000|2021-10-05 13:25:00|34.35|34.35|34.4|34.4|34.43|34.43|34.35|34.35|0
1633440600000|2021-10-05 13:30:00|34.42|34.42|34.6|34.6|34.6|34.6|34.38|34.38|0
1633440900000|2021-10-05 13:35:00|34.61|34.61|34.66|34.66|34.72|34.72|34.61|34.61|0
1633441200000|2021-10-05 13:40:00|34.71|34.71|34.75|34.75|34.81|34.81|34.67|34.67|0
1633441500000|2021-10-05 13:45:00|34.81|34.81|35.07|35.07|35.1|35.1|34.78|34.78|0
1633441800000|2021-10-05 13:50:00|35.08|35.08|35.07|35.07|35.16|35.16|34.98|34.98|0
1633442100000|2021-10-05 13:55:00|35.04|35.04|35.01|35.01|35.07|35.07|34.93|34.93|0
1633442400000|2021-10-05 14:00:00|35.05|35.05|34.89|34.89|35.07|35.07|34.86|34.86|0
1633442700000|2021-10-05 14:05:00|34.85|34.85|34.98|34.98|34.98|34.98|34.85|34.85|0
1633443000000|2021-10-05 14:10:00|34.97|34.97|35.06|35.06|35.17|35.17|34.91|34.91|0
1633443300000|2021-10-05 14:15:00|35.08|35.08|34.98|34.98|35.1|35.1|34.98|34.98|0
1633443600000|2021-10-05 14:20:00|34.99|34.99|34.98|34.98|35.08|35.08|34.97|34.97|0
1633443900000|2021-10-05 14:25:00|34.94|34.94|34.96|34.96|35.01|35.01|34.94|34.94|0
1633444200000|2021-10-05 14:30:00|34.94|34.94|35.02|35.02|35.02|35.02|34.94|34.94|0
1633444500000|2021-10-05 14:35:00|35.03|35.03|35.02|35.02|35.06|35.06|35.02|35.02|0
1633444800000|2021-10-05 14:40:00|35.01|35.01|35.1|35.1|35.11|35.11|34.97|34.97|0
1633445100000|2021-10-05 14:45:00|35.06|35.06|35.18|35.18|35.18|35.18|35.06|35.06|0
1633445400000|2021-10-05 14:50:00|35.19|35.19|35.24|35.24|35.24|35.24|35.18|35.18|0
1633445700000|2021-10-05 14:55:00|35.26|35.26|35.3|35.3|35.3|35.3|35.24|35.24|0
1633446000000|2021-10-05 15:00:00|35.31|35.31|35.29|35.29|35.34|35.34|35.28|35.28|0
1633446300000|2021-10-05 15:05:00|35.31|35.31|35.32|35.32|35.36|35.36|35.28|35.28|0
1633446600000|2021-10-05 15:10:00|35.33|35.33|35.34|35.34|35.37|35.37|35.31|35.31|0
1633446900000|2021-10-05 15:15:00|35.33|35.33|35.28|35.28|35.33|35.33|35.28|35.28|0
1633447200000|2021-10-05 15:20:00|35.27|35.27|35.18|35.18|35.28|35.28|35.15|35.15|0
1633447500000|2021-10-05 15:25:00|35.15|35.15|35.19|35.19|35.22|35.22|35.15|35.15|0
1633447800000|2021-10-05 15:30:00|35.18|35.18|35.26|35.26|35.26|35.26|35.16|35.16|0
1633448100000|2021-10-05 15:35:00|35.25|35.25|35.28|35.28|35.32|35.32|35.25|35.25|0
1633448400000|2021-10-05 15:40:00|35.29|35.29|35.29|35.29|35.31|35.31|35.27|35.27|0
1633448700000|2021-10-05 15:45:00|35.3|35.3|35.18|35.18|35.3|35.3|35.17|35.17|0
1633449000000|2021-10-05 15:50:00|35.17|35.17|35.1|35.1|35.17|35.17|35.1|35.1|0
1633449300000|2021-10-05 15:55:00|35.12|35.12|35.14|35.14|35.18|35.18|35.11|35.11|0
1633449600000|2021-10-05 16:00:00|35.15|35.15|35.19|35.19|35.19|35.19|35.14|35.14|0
1633449900000|2021-10-05 16:05:00|35.18|35.18|35.25|35.25|35.26|35.26|35.18|35.18|0
1633450200000|2021-10-05 16:10:00|35.23|35.23|35.22|35.22|35.25|35.25|35.22|35.22|0
1633450500000|2021-10-05 16:15:00|35.24|35.24|35.27|35.27|35.27|35.27|35.22|35.22|0
1633450800000|2021-10-05 16:20:00|35.25|35.25|35.22|35.22|35.25|35.25|35.22|35.22|0
1633451100000|2021-10-05 16:25:00|35.24|35.24|35.25|35.25|35.25|35.25|35.24|35.24|0
1633451400000|2021-10-05 16:30:00|35.24|35.24|35.24|35.24|35.25|35.25|35.23|35.23|0
1633451700000|2021-10-05 16:35:00|35.23|35.23|35.22|35.22|35.23|35.23|35.21|35.21|0
1633452000000|2021-10-05 16:40:00|35.23|35.23|35.24|35.24|35.27|35.27|35.21|35.21|0
1633452300000|2021-10-05 16:45:00|35.25|35.25|35.25|35.25|35.25|35.25|35.21|35.21|0
1633452600000|2021-10-05 16:50:00|35.22|35.22|35.22|35.22|35.23|35.23|35.2|35.2|0
1633452900000|2021-10-05 16:55:00|35.19|35.19|35.32|35.32|35.32|35.32|35.19|35.19|0
1633453200000|2021-10-05 17:00:00|35.31|35.31|35.33|35.33|35.34|35.34|35.31|35.31|0
1633453500000|2021-10-05 17:05:00|35.34|35.34|35.32|35.32|35.35|35.35|35.31|35.31|0
1633453800000|2021-10-05 17:10:00|35.33|35.33|35.32|35.32|35.34|35.34|35.32|35.32|0
1633454100000|2021-10-05 17:15:00|35.33|35.33|35.33|35.33|35.34|35.34|35.32|35.32|0
1633454400000|2021-10-05 17:20:00|35.32|35.32|35.24|35.24|35.32|35.32|35.21|35.21|0
1633454700000|2021-10-05 17:25:00|35.25|35.25|35.22|35.22|35.27|35.27|35.22|35.22|0
1633455000000|2021-10-05 17:30:00|35.21|35.21|35.27|35.27|35.27|35.27|35.17|35.17|0
1633455300000|2021-10-05 17:35:00|35.31|35.31|35.35|35.35|35.35|35.35|35.27|35.27|0
1633455600000|2021-10-05 17:40:00|35.33|35.33|35.35|35.35|35.36|35.36|35.32|35.32|0
1633455900000|2021-10-05 17:45:00|35.36|35.36|35.32|35.32|35.36|35.36|35.32|35.32|0
1633456200000|2021-10-05 17:50:00|35.34|35.34|35.4|35.4|35.4|35.4|35.34|35.34|0
1633456500000|2021-10-05 17:55:00|35.41|35.41|35.47|35.47|35.47|35.47|35.41|35.41|0
1633456800000|2021-10-05 18:00:00|35.48|35.48|35.47|35.47|35.5|35.5|35.47|35.47|0
1633457100000|2021-10-05 18:05:00|35.48|35.48|35.29|35.29|35.48|35.48|35.28|35.28|0
1633457400000|2021-10-05 18:10:00|35.28|35.28|35.3|35.3|35.32|35.32|35.28|35.28|0
1633457700000|2021-10-05 18:15:00|35.28|35.28|35.18|35.18|35.28|35.28|35.16|35.16|0
1633458000000|2021-10-05 18:20:00|35.17|35.17|35.26|35.26|35.28|35.28|35.17|35.17|0
1633458300000|2021-10-05 18:25:00|35.28|35.28|35.36|35.36|35.36|35.36|35.27|35.27|0
1633458600000|2021-10-05 18:30:00|35.37|35.37|35.37|35.37|35.39|35.39|35.37|35.37|0
1633458900000|2021-10-05 18:35:00|35.36|35.36|35.31|35.31|35.37|35.37|35.27|35.27|0
1633459200000|2021-10-05 18:40:00|35.29|35.29|35.27|35.27|35.31|35.31|35.27|35.27|0
1633459500000|2021-10-05 18:45:00|35.26|35.26|35.21|35.21|35.26|35.26|35.21|35.21|0
1633459800000|2021-10-05 18:50:00|35.19|35.19|35.12|35.12|35.2|35.2|35.11|35.11|0
1633460100000|2021-10-05 18:55:00|35.05|35.05|35.08|35.08|35.12|35.12|35.04|35.04|0
1633460400000|2021-10-05 19:00:00|35.07|35.07|35.06|35.06|35.1|35.1|35.06|35.06|0
1633460700000|2021-10-05 19:05:00|35.04|35.04|34.95|34.95|35.04|35.04|34.95|34.95|0
1633461000000|2021-10-05 19:10:00|34.97|34.97|34.97|34.97|34.98|34.98|34.95|34.95|0
1633461300000|2021-10-05 19:15:00|34.98|34.98|35|35|35.01|35.01|34.96|34.96|0
1633461600000|2021-10-05 19:20:00|34.99|34.99|34.99|34.99|35|35|34.96|34.96|0
1633461900000|2021-10-05 19:25:00|35|35|35.02|35.02|35.02|35.02|34.98|34.98|0
1633462200000|2021-10-05 19:30:00|35.01|35.01|35.1|35.1|35.1|35.1|35.01|35.01|0
1633462500000|2021-10-05 19:35:00|35.09|35.09|35.08|35.08|35.11|35.11|35.08|35.08|0
1633462800000|2021-10-05 19:40:00|35.1|35.1|35.13|35.13|35.14|35.14|35.1|35.1|0
1633463100000|2021-10-05 19:45:00|35.12|35.12|35.09|35.09|35.12|35.12|35.08|35.08|0
1633463400000|2021-10-05 19:50:00|35.08|35.08|35.07|35.07|35.09|35.09|35.02|35.02|0
1633463700000|2021-10-05 19:55:00|35.08|35.08|35.07|35.07|35.1|35.1|35.07|35.07|0
1633464000000|2021-10-05 20:00:00|35.11|35.11|35.11|35.11|35.16|35.16|35.1|35.1|0
1633464300000|2021-10-05 20:05:00|35.09|35.09|35.01|35.01|35.1|35.1|35.01|35.01|0
1633464600000|2021-10-05 20:10:00|35.03|35.03|35.03|35.03|35.03|35.03|35.03|35.03|0
1633464900000|2021-10-05 20:15:00|35.09|35.09|35.04|35.04|35.1|35.1|35.04|35.04|0
1633465200000|2021-10-05 20:20:00|35.07|35.07|35.06|35.06|35.07|35.07|35.06|35.06|0
1633465500000|2021-10-05 20:25:00|35.07|35.07|35.07|35.07|35.07|35.07|35.07|35.07|0
1633466100000|2021-10-05 20:35:00|35.1|35.1|35.11|35.11|35.11|35.11|35.1|35.1|0
1633466400000|2021-10-05 20:40:00|35.1|35.1|35.11|35.11|35.11|35.11|35.1|35.1|0
1633466700000|2021-10-05 20:45:00|35.14|35.14|35.17|35.17|35.17|35.17|35.11|35.11|0
1633467000000|2021-10-05 20:50:00|35.14|35.14|35.14|35.14|35.14|35.14|35.14|35.14|0
1633467300000|2021-10-05 20:55:00|35.11|35.11|35.11|35.11|35.11|35.11|35.11|35.11|0
1633467600000|2021-10-05 21:00:00|35.15|35.15|35.15|35.15|35.15|35.15|35.15|35.15|0
1633467900000|2021-10-05 21:05:00|35.11|35.11|35.11|35.11|35.11|35.11|35.11|35.11|0
1633468800000|2021-10-05 21:20:00|35.12|35.12|35.18|35.18|35.18|35.18|35.12|35.12|0
1633469100000|2021-10-05 21:25:00|35.12|35.12|35.12|35.12|35.12|35.12|35.12|35.12|0
1633469400000|2021-10-05 21:30:00|35.15|35.15|35.15|35.15|35.15|35.15|35.15|35.15|0
1633469700000|2021-10-05 21:35:00|35.14|35.14|35.24|35.24|35.24|35.24|35.12|35.12|0
1633470000000|2021-10-05 21:40:00|35.22|35.22|35.27|35.27|35.27|35.27|35.22|35.22|0
1633470300000|2021-10-05 21:45:00|35.24|35.24|35.24|35.24|35.24|35.24|35.24|35.24|0
1633470600000|2021-10-05 21:50:00|35.26|35.26|35.24|35.24|35.26|35.26|35.24|35.24|0
1633470900000|2021-10-05 21:55:00|35.23|35.23|35.24|35.24|35.24|35.24|35.12|35.12|0
1633471800000|2021-10-05 22:10:00|35.12|35.12|35.22|35.22|35.22|35.22|35.12|35.12|0
1633472100000|2021-10-05 22:15:00|35.21|35.21|35.21|35.21|35.21|35.21|35.21|35.21|0
1633472400000|2021-10-05 22:20:00|35.18|35.18|35.18|35.18|35.18|35.18|35.18|35.18|0
1633472700000|2021-10-05 22:25:00|35.21|35.21|35.2|35.2|35.21|35.21|35.2|35.2|0
1633473000000|2021-10-05 22:30:00|35.24|35.24|35.24|35.24|35.24|35.24|35.24|35.24|0
1633473300000|2021-10-05 22:35:00|35.18|35.18|35.12|35.12|35.18|35.18|35.12|35.12|0
1633473900000|2021-10-05 22:45:00|35.27|35.27|35.43|35.43|35.43|35.43|35.27|35.27|0
1633474200000|2021-10-05 22:50:00|35.51|35.51|35.18|35.18|35.51|35.51|35.18|35.18|0
1633474800000|2021-10-05 23:00:00|35.52|35.52|35.19|35.19|35.52|35.52|35.19|35.19|0
1633475400000|2021-10-05 23:10:00|35.39|35.39|35.39|35.39|35.39|35.39|35.39|35.39|0
1633476900000|2021-10-05 23:35:00|35.29|35.29|35.39|35.39|35.39|35.39|35.28|35.28|0
1633477500000|2021-10-05 23:45:00|35.18|35.18|35.18|35.18|35.18|35.18|35.18|35.18|0
1633477800000|2021-10-05 23:50:00|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1633478100000|2021-10-05 23:55:00|35.35|35.35|35.18|35.18|35.35|35.35|35.18|35.18|0
1633507200000|2021-10-06 08:00:00|35.31|35.31|35.1|35.1|35.31|35.31|35.1|35.1|0
1633507800000|2021-10-06 08:10:00|35.04|35.04|35.04|35.04|35.04|35.04|35.04|35.04|0
1633508100000|2021-10-06 08:15:00|35.09|35.09|34.78|34.78|35.09|35.09|34.78|34.78|0
1633509000000|2021-10-06 08:30:00|34.68|34.68|34.51|34.51|34.68|34.68|34.51|34.51|0
1633509300000|2021-10-06 08:35:00|34.5|34.5|34.5|34.5|34.5|34.5|34.5|34.5|0
1633509600000|2021-10-06 08:40:00|34.86|34.86|34.98|34.98|34.98|34.98|34.86|34.86|0
1633509900000|2021-10-06 08:45:00|34.61|34.61|34.61|34.61|34.61|34.61|34.61|34.61|0
1633510500000|2021-10-06 08:55:00|34.68|34.68|34.68|34.68|34.68|34.68|34.68|34.68|0
1633510800000|2021-10-06 09:00:00|35.02|35.02|35.02|35.02|35.02|35.02|35.02|35.02|0
1633511700000|2021-10-06 09:15:00|34.68|34.68|34.75|34.75|34.75|34.75|34.53|34.53|0
1633512000000|2021-10-06 09:20:00|34.68|34.68|34.68|34.68|34.68|34.68|34.68|34.68|0
1633512300000|2021-10-06 09:25:00|34.6|34.6|34.56|34.56|34.6|34.6|34.56|34.56|0
1633512600000|2021-10-06 09:30:00|34.6|34.6|34.6|34.6|34.6|34.6|34.6|34.6|0
1633513800000|2021-10-06 09:50:00|34.59|34.59|34.51|34.51|34.87|34.87|34.51|34.51|0
1633514100000|2021-10-06 09:55:00|34.43|34.43|34.26|34.26|34.43|34.43|34.26|34.26|0
1633514400000|2021-10-06 10:00:00|34.38|34.38|34.6|34.6|34.6|34.6|34.3|34.3|0
1633515300000|2021-10-06 10:15:00|34.68|34.68|34.68|34.68|34.68|34.68|34.68|34.68|0
1633515600000|2021-10-06 10:20:00|34.6|34.6|34.6|34.6|34.6|34.6|34.6|34.6|0
1633515900000|2021-10-06 10:25:00|34.51|34.51|34.46|34.46|34.51|34.51|34.46|34.46|0
1633516200000|2021-10-06 10:30:00|34.4|34.4|34.61|34.61|34.61|34.61|34.4|34.4|0
1633517400000|2021-10-06 10:50:00|34.57|34.57|34.57|34.57|34.57|34.57|34.57|34.57|0
1633517700000|2021-10-06 10:55:00|34.61|34.61|34.61|34.61|34.61|34.61|34.61|34.61|0
1633518000000|2021-10-06 11:00:00|34.66|34.66|34.42|34.42|34.66|34.66|34.42|34.42|0
1633518300000|2021-10-06 11:05:00|34.41|34.41|34.43|34.43|34.43|34.43|34.41|34.41|0
1633518600000|2021-10-06 11:10:00|34.5|34.5|34.51|34.51|34.51|34.51|34.5|34.5|0
1633518900000|2021-10-06 11:15:00|34.49|34.49|34.54|34.54|34.56|34.56|34.49|34.49|0
1633519200000|2021-10-06 11:20:00|34.56|34.56|34.56|34.56|34.56|34.56|34.56|34.56|0
1633519800000|2021-10-06 11:30:00|34.51|34.51|34.5|34.5|34.55|34.55|34.5|34.5|0
1633520100000|2021-10-06 11:35:00|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1633520700000|2021-10-06 11:45:00|34.49|34.49|34.57|34.57|34.57|34.57|34.49|34.49|0
1633521000000|2021-10-06 11:50:00|34.52|34.52|34.58|34.58|34.58|34.58|34.52|34.52|0
1633521300000|2021-10-06 11:55:00|34.52|34.52|34.43|34.43|34.58|34.58|34.43|34.43|0
1633521900000|2021-10-06 12:05:00|34.51|34.51|34.52|34.52|34.56|34.56|34.51|34.51|0
1633522200000|2021-10-06 12:10:00|34.53|34.53|34.53|34.53|34.53|34.53|34.53|34.53|0
1633522500000|2021-10-06 12:15:00|34.52|34.52|34.46|34.46|34.52|34.52|34.46|34.46|0
1633522800000|2021-10-06 12:20:00|34.51|34.51|34.47|34.47|34.51|34.51|34.44|34.44|0
1633523100000|2021-10-06 12:25:00|34.48|34.48|34.5|34.5|34.55|34.55|34.47|34.47|0
1633523400000|2021-10-06 12:30:00|34.6|34.6|34.61|34.61|34.61|34.61|34.6|34.6|0
1633523700000|2021-10-06 12:35:00|34.6|34.6|34.68|34.68|34.76|34.76|34.6|34.6|0
1633524000000|2021-10-06 12:40:00|34.72|34.72|34.76|34.76|34.76|34.76|34.72|34.72|0
1633524300000|2021-10-06 12:45:00|34.81|34.81|34.82|34.82|34.82|34.82|34.81|34.81|0
1633524600000|2021-10-06 12:50:00|34.81|34.81|34.8|34.8|34.82|34.82|34.8|34.8|0
1633524900000|2021-10-06 12:55:00|34.76|34.76|34.72|34.72|34.76|34.76|34.69|34.69|0
1633525200000|2021-10-06 13:00:00|34.7|34.7|34.7|34.7|34.7|34.7|34.7|34.7|0
1633525500000|2021-10-06 13:05:00|34.72|34.72|34.69|34.69|34.73|34.73|34.68|34.68|0
1633525800000|2021-10-06 13:10:00|34.72|34.72|34.85|34.85|34.85|34.85|34.72|34.72|0
1633526100000|2021-10-06 13:15:00|34.87|34.87|34.75|34.75|35.01|35.01|34.68|34.68|0
1633526400000|2021-10-06 13:20:00|34.69|34.69|34.84|34.84|34.84|34.84|34.69|34.69|0
1633526700000|2021-10-06 13:25:00|34.85|34.85|35.06|35.06|35.08|35.08|34.85|34.85|0
1633527000000|2021-10-06 13:30:00|35.05|35.05|35.1|35.1|35.12|35.12|34.93|34.93|0
1633527300000|2021-10-06 13:35:00|35.03|35.03|35.07|35.07|35.13|35.13|34.89|34.89|0
1633527600000|2021-10-06 13:40:00|35.1|35.1|35.27|35.27|35.3|35.3|35.02|35.02|0
1633527900000|2021-10-06 13:45:00|35.24|35.24|35.08|35.08|35.24|35.24|35.06|35.06|0
1633528200000|2021-10-06 13:50:00|35.1|35.1|35.02|35.02|35.17|35.17|35.01|35.01|0
1633528500000|2021-10-06 13:55:00|35.06|35.06|35.12|35.12|35.13|35.13|35.01|35.01|0
1633528800000|2021-10-06 14:00:00|35.13|35.13|35.1|35.1|35.14|35.14|35.07|35.07|0
1633529100000|2021-10-06 14:05:00|35.09|35.09|35.17|35.17|35.19|35.19|35.06|35.06|0
1633529400000|2021-10-06 14:10:00|35.16|35.16|35.47|35.47|35.47|35.47|35.12|35.12|0
1633529700000|2021-10-06 14:15:00|35.46|35.46|35.4|35.4|35.46|35.46|35.19|35.19|0
1633530000000|2021-10-06 14:20:00|35.39|35.39|35.5|35.5|35.52|35.52|35.38|35.38|0
1633530300000|2021-10-06 14:25:00|35.47|35.47|35.56|35.56|35.64|35.64|35.46|35.46|0
1633530600000|2021-10-06 14:30:00|35.54|35.54|35.47|35.47|35.57|35.57|35.44|35.44|0
1633530900000|2021-10-06 14:35:00|35.46|35.46|35.37|35.37|35.46|35.46|35.22|35.22|0
1633531200000|2021-10-06 14:40:00|35.32|35.32|35.35|35.35|35.43|35.43|35.32|35.32|0
1633531500000|2021-10-06 14:45:00|35.32|35.32|35.21|35.21|35.35|35.35|35.17|35.17|0
1633531800000|2021-10-06 14:50:00|35.23|35.23|35.23|35.23|35.26|35.26|35.18|35.18|0
1633532100000|2021-10-06 14:55:00|35.24|35.24|35.14|35.14|35.24|35.24|35.04|35.04|0
1633532400000|2021-10-06 15:00:00|35.12|35.12|35.13|35.13|35.21|35.21|35.11|35.11|0
1633532700000|2021-10-06 15:05:00|35.14|35.14|34.96|34.96|35.14|35.14|34.96|34.96|0
1633533000000|2021-10-06 15:10:00|34.97|34.97|35|35|35.07|35.07|34.96|34.96|0
1633533300000|2021-10-06 15:15:00|34.99|34.99|34.95|34.95|35|35|34.85|34.85|0
1633533600000|2021-10-06 15:20:00|34.88|34.88|34.89|34.89|34.97|34.97|34.88|34.88|0
1633533900000|2021-10-06 15:25:00|34.92|34.92|35|35|35|35|34.92|34.92|0
1633534200000|2021-10-06 15:30:00|35.01|35.01|34.9|34.9|35.01|35.01|34.9|34.9|0
1633534500000|2021-10-06 15:35:00|34.95|34.95|35.02|35.02|35.02|35.02|34.95|34.95|0
1633534800000|2021-10-06 15:40:00|35.03|35.03|35.07|35.07|35.09|35.09|35.03|35.03|0
1633535100000|2021-10-06 15:45:00|35.08|35.08|35.07|35.07|35.08|35.08|35.04|35.04|0
1633535400000|2021-10-06 15:50:00|35.12|35.12|35.05|35.05|35.12|35.12|35.05|35.05|0
1633535700000|2021-10-06 15:55:00|35.08|35.08|35.03|35.03|35.1|35.1|35.02|35.02|0
1633536000000|2021-10-06 16:00:00|35.02|35.02|35.07|35.07|35.09|35.09|35.02|35.02|0
1633536300000|2021-10-06 16:05:00|35.08|35.08|35.07|35.07|35.08|35.08|35.04|35.04|0
1633536600000|2021-10-06 16:10:00|35.09|35.09|35.04|35.04|35.1|35.1|35.03|35.03|0
1633536900000|2021-10-06 16:15:00|35.03|35.03|35.06|35.06|35.08|35.08|35.03|35.03|0
1633537200000|2021-10-06 16:20:00|35.09|35.09|35.06|35.06|35.09|35.09|35.03|35.03|0
1633537500000|2021-10-06 16:25:00|35.04|35.04|35.08|35.08|35.08|35.08|35.02|35.02|0
1633537800000|2021-10-06 16:30:00|35.06|35.06|35.07|35.07|35.1|35.1|35.06|35.06|0
1633538100000|2021-10-06 16:35:00|35.04|35.04|35.1|35.1|35.1|35.1|35.03|35.03|0
1633538400000|2021-10-06 16:40:00|35.08|35.08|35.1|35.1|35.11|35.11|35.08|35.08|0
1633538700000|2021-10-06 16:45:00|35.08|35.08|35.1|35.1|35.11|35.11|35.04|35.04|0
1633539000000|2021-10-06 16:50:00|35.08|35.08|35.1|35.1|35.11|35.11|35.08|35.08|0
1633539300000|2021-10-06 16:55:00|35.08|35.08|35.08|35.08|35.1|35.1|35.08|35.08|0
1633539600000|2021-10-06 17:00:00|35.1|35.1|35.11|35.11|35.11|35.11|35.09|35.09|0
1633539900000|2021-10-06 17:05:00|35.09|35.09|35.08|35.08|35.11|35.11|35.07|35.07|0
1633540200000|2021-10-06 17:10:00|35.1|35.1|35.12|35.12|35.14|35.14|35.09|35.09|0
1633540500000|2021-10-06 17:15:00|35.13|35.13|35.11|35.11|35.16|35.16|35.11|35.11|0
1633540800000|2021-10-06 17:20:00|35.15|35.15|35.19|35.19|35.24|35.24|35.14|35.14|0
1633541100000|2021-10-06 17:25:00|35.22|35.22|35.16|35.16|35.22|35.22|35.12|35.12|0
1633541400000|2021-10-06 17:30:00|35.17|35.17|35.18|35.18|35.22|35.22|35.17|35.17|0
1633541700000|2021-10-06 17:35:00|35.21|35.21|35.19|35.19|35.21|35.21|35.12|35.12|0
1633542000000|2021-10-06 17:40:00|35.21|35.21|35.23|35.23|35.23|35.23|35.18|35.18|0
1633542300000|2021-10-06 17:45:00|35.25|35.25|35.27|35.27|35.27|35.27|35.22|35.22|0
1633542600000|2021-10-06 17:50:00|35.26|35.26|35.19|35.19|35.26|35.26|35.19|35.19|0
1633542900000|2021-10-06 17:55:00|35.2|35.2|35.2|35.2|35.21|35.21|35.17|35.17|0
1633543200000|2021-10-06 18:00:00|35.21|35.21|35.19|35.19|35.22|35.22|35.14|35.14|0
1633543500000|2021-10-06 18:05:00|35.17|35.17|35.2|35.2|35.2|35.2|35.17|35.17|0
1633543800000|2021-10-06 18:10:00|35.22|35.22|35.18|35.18|35.25|35.25|35.18|35.18|0
1633544100000|2021-10-06 18:15:00|35.21|35.21|35.25|35.25|35.27|35.27|35.2|35.2|0
1633544400000|2021-10-06 18:20:00|35.27|35.27|35.2|35.2|35.27|35.27|35.15|35.15|0
1633544700000|2021-10-06 18:25:00|35.16|35.16|35.26|35.26|35.26|35.26|35.16|35.16|0
1633545000000|2021-10-06 18:30:00|35.25|35.25|35.23|35.23|35.27|35.27|35.2|35.2|0
1633545300000|2021-10-06 18:35:00|35.22|35.22|35.2|35.2|35.22|35.22|35.2|35.2|0
1633545600000|2021-10-06 18:40:00|35.22|35.22|35.23|35.23|35.25|35.25|35.2|35.2|0
1633545900000|2021-10-06 18:45:00|35.25|35.25|35.22|35.22|35.26|35.26|35.22|35.22|0
1633546200000|2021-10-06 18:50:00|35.23|35.23|35.17|35.17|35.23|35.23|35.17|35.17|0
1633546500000|2021-10-06 18:55:00|35.19|35.19|35.12|35.12|35.2|35.2|35.12|35.12|0
1633546800000|2021-10-06 19:00:00|35.14|35.14|35.19|35.19|35.19|35.19|35.14|35.14|0
1633547100000|2021-10-06 19:05:00|35.17|35.17|35.18|35.18|35.19|35.19|35.17|35.17|0
1633547400000|2021-10-06 19:10:00|35.17|35.17|35.2|35.2|35.2|35.2|35.17|35.17|0
1633547700000|2021-10-06 19:15:00|35.19|35.19|35.18|35.18|35.21|35.21|35.17|35.17|0
1633548000000|2021-10-06 19:20:00|35.17|35.17|35.22|35.22|35.22|35.22|35.17|35.17|0
1633548300000|2021-10-06 19:25:00|35.2|35.2|35.2|35.2|35.22|35.22|35.19|35.19|0
1633548600000|2021-10-06 19:30:00|35.19|35.19|35.2|35.2|35.22|35.22|35.14|35.14|0
1633548900000|2021-10-06 19:35:00|35.18|35.18|35.07|35.07|35.2|35.2|35.07|35.07|0
1633549200000|2021-10-06 19:40:00|35.08|35.08|35.11|35.11|35.12|35.12|35.02|35.02|0
1633549500000|2021-10-06 19:45:00|35.09|35.09|35.15|35.15|35.17|35.17|35.08|35.08|0
1633549800000|2021-10-06 19:50:00|35.14|35.14|35.14|35.14|35.17|35.17|35.1|35.1|0
1633550100000|2021-10-06 19:55:00|35.13|35.13|35.13|35.13|35.17|35.17|35.09|35.09|0
1633550400000|2021-10-06 20:00:00|35.14|35.14|35.13|35.13|35.18|35.18|35.08|35.08|0
1633550700000|2021-10-06 20:05:00|35.15|35.15|35.13|35.13|35.18|35.18|35.13|35.13|0
1633551300000|2021-10-06 20:15:00|35.18|35.18|35.13|35.13|35.18|35.18|35.13|35.13|0
1633551600000|2021-10-06 20:20:00|35.16|35.16|35.1|35.1|35.16|35.16|35.1|35.1|0
1633551900000|2021-10-06 20:25:00|35.13|35.13|35.13|35.13|35.13|35.13|35.13|35.13|0
1633552200000|2021-10-06 20:30:00|35.14|35.14|35.15|35.15|35.15|35.15|35.14|35.14|0
1633552500000|2021-10-06 20:35:00|35.16|35.16|35.16|35.16|35.16|35.16|35.16|35.16|0
1633552800000|2021-10-06 20:40:00|35.15|35.15|35.12|35.12|35.15|35.15|35.12|35.12|0
1633553100000|2021-10-06 20:45:00|35.11|35.11|35.11|35.11|35.11|35.11|35.11|35.11|0
1633553400000|2021-10-06 20:50:00|35.14|35.14|35.14|35.14|35.14|35.14|35.14|35.14|0
1633554000000|2021-10-06 21:00:00|35.13|35.13|35.13|35.13|35.13|35.13|35.13|35.13|0
1633554300000|2021-10-06 21:05:00|35.11|35.11|35.1|35.1|35.11|35.11|35.1|35.1|0
1633554600000|2021-10-06 21:10:00|35.13|35.13|35.13|35.13|35.13|35.13|35.13|35.13|0
1633555800000|2021-10-06 21:30:00|35.12|35.12|35.13|35.13|35.13|35.13|35.12|35.12|0
1633556400000|2021-10-06 21:40:00|35.12|35.12|35.12|35.12|35.12|35.12|35.12|35.12|0
1633557000000|2021-10-06 21:50:00|35.11|35.11|35.11|35.11|35.11|35.11|35.11|35.11|0
1633557300000|2021-10-06 21:55:00|35.12|35.12|35.12|35.12|35.12|35.12|35.12|35.12|0
1633557600000|2021-10-06 22:00:00|35.17|35.17|35.17|35.17|35.17|35.17|35.17|35.17|0
1633557900000|2021-10-06 22:05:00|35.18|35.18|35.25|35.25|35.25|35.25|35.18|35.18|0
1633558500000|2021-10-06 22:15:00|35.26|35.26|35.26|35.26|35.26|35.26|35.26|35.26|0
1633558800000|2021-10-06 22:20:00|35.19|35.19|35.27|35.27|35.27|35.27|35.19|35.19|0
1633559400000|2021-10-06 22:30:00|35.19|35.19|35.19|35.19|35.19|35.19|35.19|35.19|0
1633560300000|2021-10-06 22:45:00|35.18|35.18|35.22|35.22|35.22|35.22|35.18|35.18|0
1633560600000|2021-10-06 22:50:00|35.24|35.24|35.24|35.24|35.24|35.24|35.24|35.24|0
1633561800000|2021-10-06 23:10:00|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1633562100000|2021-10-06 23:15:00|35.24|35.24|35.24|35.24|35.24|35.24|35.24|35.24|0
1633562400000|2021-10-06 23:20:00|35.27|35.27|35.26|35.26|35.27|35.27|35.24|35.24|0
1633563000000|2021-10-06 23:30:00|35.25|35.25|35.27|35.27|35.27|35.27|35.25|35.25|0
1633563300000|2021-10-06 23:35:00|35.31|35.31|35.31|35.31|35.31|35.31|35.31|35.31|0
1633563600000|2021-10-06 23:40:00|35.22|35.22|35.31|35.31|35.31|35.31|35.22|35.22|0
1633563900000|2021-10-06 23:45:00|35.22|35.22|35.17|35.17|35.35|35.35|35.17|35.17|0
1633564200000|2021-10-06 23:50:00|35.39|35.39|35.52|35.52|35.52|35.52|35.39|35.39|0
1633564500000|2021-10-06 23:55:00|35.49|35.49|35.52|35.52|35.52|35.52|35.27|35.27|0
1633593900000|2021-10-07 08:05:00|35.92|35.92|35.92|35.92|35.92|35.92|35.92|35.92|0
1633594200000|2021-10-07 08:10:00|35.88|35.88|35.88|35.88|35.88|35.88|35.88|35.88|0
1633594800000|2021-10-07 08:20:00|35.52|35.52|35.52|35.52|35.52|35.52|35.52|35.52|0
1633595100000|2021-10-07 08:25:00|35.84|35.84|35.84|35.84|35.84|35.84|35.84|35.84|0
1633595700000|2021-10-07 08:35:00|35.79|35.79|35.79|35.79|35.79|35.79|35.79|35.79|0
1633596000000|2021-10-07 08:40:00|35.78|35.78|35.78|35.78|35.78|35.78|35.78|35.78|0
1633596300000|2021-10-07 08:45:00|35.54|35.54|35.54|35.54|35.54|35.54|35.54|35.54|0
1633596600000|2021-10-07 08:50:00|35.73|35.73|35.73|35.73|35.73|35.73|35.52|35.52|0
1633598100000|2021-10-07 09:15:00|35.74|35.74|35.74|35.74|35.74|35.74|35.74|35.74|0
1633598700000|2021-10-07 09:25:00|35.52|35.52|35.49|35.49|35.52|35.52|35.49|35.49|0
1633599000000|2021-10-07 09:30:00|35.53|35.53|35.55|35.55|35.55|35.55|35.53|35.53|0
1633599900000|2021-10-07 09:45:00|35.52|35.52|35.52|35.52|35.52|35.52|35.52|35.52|0
1633600500000|2021-10-07 09:55:00|35.7|35.7|35.7|35.7|35.7|35.7|35.7|35.7|0
1633600800000|2021-10-07 10:00:00|35.71|35.71|35.72|35.72|35.72|35.72|35.71|35.71|0
1633601100000|2021-10-07 10:05:00|35.7|35.7|35.7|35.7|35.7|35.7|35.7|35.7|0
1633601400000|2021-10-07 10:10:00|35.75|35.75|35.78|35.78|35.78|35.78|35.73|35.73|0
1633601700000|2021-10-07 10:15:00|35.84|35.84|35.93|35.93|35.93|35.93|35.84|35.84|0
1633602000000|2021-10-07 10:20:00|35.87|35.87|35.87|35.87|35.87|35.87|35.87|35.87|0
1633602300000|2021-10-07 10:25:00|35.73|35.73|35.83|35.83|35.83|35.83|35.73|35.73|0
1633602600000|2021-10-07 10:30:00|35.78|35.78|35.8|35.8|35.8|35.8|35.78|35.78|0
1633604400000|2021-10-07 11:00:00|35.64|35.64|35.82|35.82|35.89|35.89|35.64|35.64|0
1633604700000|2021-10-07 11:05:00|35.83|35.83|35.71|35.71|35.83|35.83|35.71|35.71|0
1633605000000|2021-10-07 11:10:00|35.69|35.69|35.83|35.83|35.83|35.83|35.69|35.69|0
1633605300000|2021-10-07 11:15:00|35.72|35.72|35.72|35.72|35.72|35.72|35.72|35.72|0
1633605600000|2021-10-07 11:20:00|35.73|35.73|35.73|35.73|35.73|35.73|35.73|35.73|0
1633605900000|2021-10-07 11:25:00|35.75|35.75|35.7|35.7|35.75|35.75|35.7|35.7|0
1633606200000|2021-10-07 11:30:00|35.74|35.74|35.76|35.76|35.76|35.76|35.74|35.74|0
1633606500000|2021-10-07 11:35:00|35.78|35.78|35.78|35.78|35.78|35.78|35.78|35.78|0
1633606800000|2021-10-07 11:40:00|35.85|35.85|35.85|35.85|35.85|35.85|35.85|35.85|0
1633607100000|2021-10-07 11:45:00|35.83|35.83|35.84|35.84|35.84|35.84|35.82|35.82|0
1633607700000|2021-10-07 11:55:00|35.83|35.83|35.79|35.79|35.83|35.83|35.78|35.78|0
1633608000000|2021-10-07 12:00:00|35.81|35.81|35.81|35.81|35.81|35.81|35.78|35.78|0
1633608600000|2021-10-07 12:10:00|35.8|35.8|35.81|35.81|35.82|35.82|35.8|35.8|0
1633609200000|2021-10-07 12:20:00|35.82|35.82|35.81|35.81|35.83|35.83|35.81|35.81|0
1633609500000|2021-10-07 12:25:00|35.78|35.78|35.68|35.68|35.78|35.78|35.68|35.68|0
1633609800000|2021-10-07 12:30:00|35.65|35.65|35.65|35.65|35.68|35.68|35.65|35.65|0
1633610100000|2021-10-07 12:35:00|35.66|35.66|35.68|35.68|35.68|35.68|35.66|35.66|0
1633610400000|2021-10-07 12:40:00|35.66|35.66|35.68|35.68|35.68|35.68|35.66|35.66|0
1633611000000|2021-10-07 12:50:00|35.67|35.67|35.68|35.68|35.68|35.68|35.67|35.67|0
1633611300000|2021-10-07 12:55:00|35.73|35.73|35.52|35.52|35.77|35.77|35.52|35.52|0
1633611900000|2021-10-07 13:05:00|35.57|35.57|35.57|35.57|35.63|35.63|35.57|35.57|0
1633612200000|2021-10-07 13:10:00|35.59|35.59|35.52|35.52|35.6|35.6|35.52|35.52|0
1633612500000|2021-10-07 13:15:00|35.57|35.57|35.57|35.57|35.58|35.58|35.57|35.57|0
1633612800000|2021-10-07 13:20:00|35.52|35.52|35.58|35.58|35.58|35.58|35.52|35.52|0
1633613100000|2021-10-07 13:25:00|35.52|35.52|35.34|35.34|35.59|35.59|35.27|35.27|0
1633613400000|2021-10-07 13:30:00|35.35|35.35|35.38|35.38|35.43|35.43|35.27|35.27|0
1633613700000|2021-10-07 13:35:00|35.37|35.37|35.1|35.1|35.41|35.41|35.06|35.06|0
1633614000000|2021-10-07 13:40:00|35.13|35.13|35.1|35.1|35.25|35.25|35.02|35.02|0
1633614300000|2021-10-07 13:45:00|35.12|35.12|35.19|35.19|35.22|35.22|35.07|35.07|0
1633614600000|2021-10-07 13:50:00|35.22|35.22|35.18|35.18|35.28|35.28|35.14|35.14|0
1633614900000|2021-10-07 13:55:00|35.17|35.17|35.32|35.32|35.32|35.32|35.15|35.15|0
1633615200000|2021-10-07 14:00:00|35.31|35.31|35.27|35.27|35.31|35.31|35.22|35.22|0
1633615500000|2021-10-07 14:05:00|35.21|35.21|35.31|35.31|35.32|35.32|35.21|35.21|0
1633615800000|2021-10-07 14:10:00|35.28|35.28|35.39|35.39|35.41|35.41|35.27|35.27|0
1633616100000|2021-10-07 14:15:00|35.35|35.35|35.19|35.19|35.37|35.37|35.19|35.19|0
1633616400000|2021-10-07 14:20:00|35.21|35.21|35.27|35.27|35.31|35.31|35.21|35.21|0
1633616700000|2021-10-07 14:25:00|35.28|35.28|35.12|35.12|35.29|35.29|35.07|35.07|0
1633617000000|2021-10-07 14:30:00|35.14|35.14|35.22|35.22|35.25|35.25|35.09|35.09|0
1633617300000|2021-10-07 14:35:00|35.2|35.2|35.08|35.08|35.2|35.2|35.03|35.03|0
1633617600000|2021-10-07 14:40:00|35.1|35.1|35.17|35.17|35.18|35.18|35.07|35.07|0
1633617900000|2021-10-07 14:45:00|35.18|35.18|35.16|35.16|35.18|35.18|35.07|35.07|0
1633618200000|2021-10-07 14:50:00|35.14|35.14|35.07|35.07|35.16|35.16|35.07|35.07|0
1633618500000|2021-10-07 14:55:00|35.08|35.08|35.05|35.05|35.12|35.12|35.05|35.05|0
1633618800000|2021-10-07 15:00:00|35.04|35.04|35.1|35.1|35.1|35.1|35.04|35.04|0
1633619100000|2021-10-07 15:05:00|35.09|35.09|35.14|35.14|35.17|35.17|35.08|35.08|0
1633619400000|2021-10-07 15:10:00|35.15|35.15|35.14|35.14|35.17|35.17|35.12|35.12|0
1633619700000|2021-10-07 15:15:00|35.17|35.17|35.18|35.18|35.22|35.22|35.15|35.15|0
1633620000000|2021-10-07 15:20:00|35.17|35.17|35.16|35.16|35.25|35.25|35.16|35.16|0
1633620300000|2021-10-07 15:25:00|35.18|35.18|35.2|35.2|35.22|35.22|35.13|35.13|0
1633620600000|2021-10-07 15:30:00|35.22|35.22|35.25|35.25|35.27|35.27|35.22|35.22|0
1633620900000|2021-10-07 15:35:00|35.24|35.24|35.26|35.26|35.33|35.33|35.24|35.24|0
1633621200000|2021-10-07 15:40:00|35.27|35.27|35.31|35.31|35.32|35.32|35.25|35.25|0
1633621500000|2021-10-07 15:45:00|35.34|35.34|35.31|35.31|35.34|35.34|35.29|35.29|0
1633621800000|2021-10-07 15:50:00|35.32|35.32|35.3|35.3|35.32|35.32|35.27|35.27|0
1633622100000|2021-10-07 15:55:00|35.29|35.29|35.28|35.28|35.32|35.32|35.25|35.25|0
1633622400000|2021-10-07 16:00:00|35.31|35.31|35.28|35.28|35.32|35.32|35.28|35.28|0
1633622700000|2021-10-07 16:05:00|35.29|35.29|35.3|35.3|35.31|35.31|35.27|35.27|0
1633623000000|2021-10-07 16:10:00|35.31|35.31|35.3|35.3|35.32|35.32|35.27|35.27|0
1633623300000|2021-10-07 16:15:00|35.31|35.31|35.27|35.27|35.31|35.31|35.27|35.27|0
1633623600000|2021-10-07 16:20:00|35.29|35.29|35.37|35.37|35.37|35.37|35.29|35.29|0
1633623900000|2021-10-07 16:25:00|35.38|35.38|35.35|35.35|35.38|35.38|35.33|35.33|0
1633624200000|2021-10-07 16:30:00|35.37|35.37|35.41|35.41|35.42|35.42|35.36|35.36|0
1633624500000|2021-10-07 16:35:00|35.42|35.42|35.37|35.37|35.45|35.45|35.37|35.37|0
1633624800000|2021-10-07 16:40:00|35.43|35.43|35.47|35.47|35.49|35.49|35.39|35.39|0
1633625100000|2021-10-07 16:45:00|35.44|35.44|35.64|35.64|35.64|35.64|35.44|35.44|0
1633625400000|2021-10-07 16:50:00|35.63|35.63|35.69|35.69|35.8|35.8|35.63|35.63|0
1633625700000|2021-10-07 16:55:00|35.7|35.7|35.47|35.47|35.73|35.73|35.47|35.47|0
1633626000000|2021-10-07 17:00:00|35.4|35.4|35.43|35.43|35.47|35.47|35.37|35.37|0
1633626300000|2021-10-07 17:05:00|35.45|35.45|35.47|35.47|35.52|35.52|35.43|35.43|0
1633626600000|2021-10-07 17:10:00|35.49|35.49|35.37|35.37|35.5|35.5|35.37|35.37|0
1633626900000|2021-10-07 17:15:00|35.4|35.4|35.22|35.22|35.4|35.4|35.16|35.16|0
1633627200000|2021-10-07 17:20:00|35.2|35.2|35.2|35.2|35.24|35.24|35.18|35.18|0
1633627500000|2021-10-07 17:25:00|35.19|35.19|35.27|35.27|35.31|35.31|35.19|35.19|0
1633627800000|2021-10-07 17:30:00|35.33|35.33|35.35|35.35|35.37|35.37|35.25|35.25|0
1633628100000|2021-10-07 17:35:00|35.33|35.33|35.35|35.35|35.36|35.36|35.28|35.28|0
1633628400000|2021-10-07 17:40:00|35.28|35.28|35.39|35.39|35.39|35.39|35.28|35.28|0
1633628700000|2021-10-07 17:45:00|35.4|35.4|35.41|35.41|35.44|35.44|35.38|35.38|0
1633629000000|2021-10-07 17:50:00|35.44|35.44|35.37|35.37|35.44|35.44|35.37|35.37|0
1633629300000|2021-10-07 17:55:00|35.38|35.38|35.32|35.32|35.39|35.39|35.29|35.29|0
1633629600000|2021-10-07 18:00:00|35.29|35.29|35.27|35.27|35.32|35.32|35.27|35.27|0
1633629900000|2021-10-07 18:05:00|35.22|35.22|35.22|35.22|35.29|35.29|35.21|35.21|0
1633630200000|2021-10-07 18:10:00|35.18|35.18|35.22|35.22|35.22|35.22|35.16|35.16|0
1633630500000|2021-10-07 18:15:00|35.21|35.21|35.22|35.22|35.22|35.22|35.21|35.21|0
1633630800000|2021-10-07 18:20:00|35.18|35.18|35.2|35.2|35.2|35.2|35.14|35.14|0
1633631100000|2021-10-07 18:25:00|35.19|35.19|35.15|35.15|35.2|35.2|35.15|35.15|0
1633631400000|2021-10-07 18:30:00|35.14|35.14|35.1|35.1|35.17|35.17|35.06|35.06|0
1633631700000|2021-10-07 18:35:00|35.08|35.08|35.1|35.1|35.16|35.16|35.08|35.08|0
1633632000000|2021-10-07 18:40:00|35.08|35.08|35.03|35.03|35.09|35.09|35.02|35.02|0
1633632300000|2021-10-07 18:45:00|35.02|35.02|35.03|35.03|35.03|35.03|34.96|34.96|0
1633632600000|2021-10-07 18:50:00|35.01|35.01|34.98|34.98|35.03|35.03|34.98|34.98|0
1633632900000|2021-10-07 18:55:00|35|35|35.04|35.04|35.05|35.05|34.98|34.98|0
1633633200000|2021-10-07 19:00:00|35|35|34.99|34.99|35.06|35.06|34.93|34.93|0
1633633500000|2021-10-07 19:05:00|34.96|34.96|35.01|35.01|35.01|35.01|34.91|34.91|0
1633633800000|2021-10-07 19:10:00|34.98|34.98|35.01|35.01|35.03|35.03|34.98|34.98|0
1633634100000|2021-10-07 19:15:00|34.98|34.98|35|35|35.02|35.02|34.96|34.96|0
1633634400000|2021-10-07 19:20:00|35.01|35.01|34.97|34.97|35.06|35.06|34.96|34.96|0
1633634700000|2021-10-07 19:25:00|34.95|34.95|34.9|34.9|34.96|34.96|34.84|34.84|0
1633635000000|2021-10-07 19:30:00|34.92|34.92|34.98|34.98|34.98|34.98|34.87|34.87|0
1633635300000|2021-10-07 19:35:00|35|35|34.9|34.9|35|35|34.9|34.9|0
1633635600000|2021-10-07 19:40:00|34.89|34.89|34.91|34.91|34.94|34.94|34.89|34.89|0
1633635900000|2021-10-07 19:45:00|34.89|34.89|34.91|34.91|34.96|34.96|34.89|34.89|0
1633636200000|2021-10-07 19:50:00|34.96|34.96|35|35|35.03|35.03|34.91|34.91|0
1633636500000|2021-10-07 19:55:00|35.01|35.01|34.96|34.96|35.03|35.03|34.94|34.94|0
1633636800000|2021-10-07 20:00:00|34.97|34.97|34.97|34.97|35.01|35.01|34.96|34.96|0
1633637100000|2021-10-07 20:05:00|35|35|34.97|34.97|35.01|35.01|34.97|34.97|0
1633637400000|2021-10-07 20:10:00|34.99|34.99|35.01|35.01|35.01|35.01|34.99|34.99|0
1633637700000|2021-10-07 20:15:00|34.97|34.97|35|35|35.03|35.03|34.97|34.97|0
1633638300000|2021-10-07 20:25:00|34.99|34.99|35.02|35.02|35.02|35.02|34.96|34.96|0
1633638600000|2021-10-07 20:30:00|35.03|35.03|35.06|35.06|35.06|35.06|35.03|35.03|0
1633638900000|2021-10-07 20:35:00|35.08|35.08|35.06|35.06|35.08|35.08|35.06|35.06|0
1633639200000|2021-10-07 20:40:00|35.01|35.01|35.06|35.06|35.06|35.06|35.01|35.01|0
1633639500000|2021-10-07 20:45:00|35.01|35.01|35.01|35.01|35.01|35.01|34.97|34.97|0
1633639800000|2021-10-07 20:50:00|34.98|34.98|34.98|34.98|34.98|34.98|34.98|34.98|0
1633640100000|2021-10-07 20:55:00|35.05|35.05|35.05|35.05|35.05|35.05|35.05|35.05|0
1633640400000|2021-10-07 21:00:00|34.99|34.99|34.98|34.98|34.99|34.99|34.98|34.98|0
1633640700000|2021-10-07 21:05:00|35.01|35.01|35.01|35.01|35.01|35.01|34.98|34.98|0
1633641000000|2021-10-07 21:10:00|35.02|35.02|35.02|35.02|35.02|35.02|35.02|35.02|0
1633641600000|2021-10-07 21:20:00|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1633642200000|2021-10-07 21:30:00|35.03|35.03|35.01|35.01|35.03|35.03|35.01|35.01|0
1633642500000|2021-10-07 21:35:00|35.03|35.03|35.01|35.01|35.03|35.03|35.01|35.01|0
1633642800000|2021-10-07 21:40:00|34.99|34.99|35.02|35.02|35.02|35.02|34.99|34.99|0
1633643100000|2021-10-07 21:45:00|35.03|35.03|35.03|35.03|35.03|35.03|35.03|35.03|0
1633643400000|2021-10-07 21:50:00|35.02|35.02|35.01|35.01|35.02|35.02|35.01|35.01|0
1633644000000|2021-10-07 22:00:00|35.02|35.02|34.96|34.96|35.02|35.02|34.96|34.96|0
1633644300000|2021-10-07 22:05:00|35.02|35.02|35.02|35.02|35.02|35.02|35.02|35.02|0
1633644900000|2021-10-07 22:15:00|35.03|35.03|35.03|35.03|35.03|35.03|35.03|35.03|0
1633645500000|2021-10-07 22:25:00|35.02|35.02|35.02|35.02|35.02|35.02|35.02|35.02|0
1633645800000|2021-10-07 22:30:00|35.01|35.01|35.01|35.01|35.02|35.02|34.99|34.99|0
1633646100000|2021-10-07 22:35:00|34.99|34.99|34.99|34.99|34.99|34.99|34.99|34.99|0
1633646700000|2021-10-07 22:45:00|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1633648200000|2021-10-07 23:10:00|34.99|34.99|34.96|34.96|34.99|34.99|34.96|34.96|0
1633648500000|2021-10-07 23:15:00|34.97|34.97|34.96|34.96|34.97|34.97|34.96|34.96|0
1633649700000|2021-10-07 23:35:00|34.98|34.98|34.98|34.98|34.98|34.98|34.98|34.98|0
1633650000000|2021-10-07 23:40:00|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1633650300000|2021-10-07 23:45:00|34.97|34.97|34.96|34.96|34.97|34.97|34.96|34.96|0
1633680000000|2021-10-08 08:00:00|35.1|35.1|35.1|35.1|35.1|35.1|35.1|35.1|0
1633680300000|2021-10-08 08:05:00|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1633681200000|2021-10-08 08:20:00|35.13|35.13|35.13|35.13|35.13|35.13|35.13|35.13|0
1633682100000|2021-10-08 08:35:00|34.95|34.95|34.95|34.95|34.95|34.95|34.95|34.95|0
1633683600000|2021-10-08 09:00:00|34.89|34.89|34.85|34.85|34.89|34.89|34.85|34.85|0
1633684200000|2021-10-08 09:10:00|34.76|34.76|34.76|34.76|34.76|34.76|34.76|34.76|0
1633686600000|2021-10-08 09:50:00|34.77|34.77|34.77|34.77|34.77|34.77|34.77|34.77|0
1633687200000|2021-10-08 10:00:00|34.76|34.76|34.76|34.76|34.76|34.76|34.76|34.76|0
1633688400000|2021-10-08 10:20:00|34.79|34.79|34.79|34.79|34.79|34.79|34.79|34.79|0
1633688700000|2021-10-08 10:25:00|34.92|34.92|34.92|34.92|34.92|34.92|34.92|34.92|0
1633690800000|2021-10-08 11:00:00|34.93|34.93|34.9|34.9|34.93|34.93|34.9|34.9|0
1633691100000|2021-10-08 11:05:00|34.91|34.91|34.91|34.91|34.91|34.91|34.89|34.89|0
1633691400000|2021-10-08 11:10:00|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1633692000000|2021-10-08 11:20:00|34.91|34.91|34.91|34.91|34.91|34.91|34.91|34.91|0
1633692900000|2021-10-08 11:35:00|34.9|34.9|34.9|34.9|34.9|34.9|34.9|34.9|0
1633693200000|2021-10-08 11:40:00|34.91|34.91|34.91|34.91|34.91|34.91|34.91|34.91|0
1633694100000|2021-10-08 11:55:00|34.93|34.93|34.95|34.95|34.95|34.95|34.93|34.93|0
1633694400000|2021-10-08 12:00:00|34.92|34.92|34.92|34.92|34.92|34.92|34.92|34.92|0
1633694700000|2021-10-08 12:05:00|34.95|34.95|34.95|34.95|34.95|34.95|34.91|34.91|0
1633696200000|2021-10-08 12:30:00|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1633696500000|2021-10-08 12:35:00|34.97|34.97|35|35|35.01|35.01|34.97|34.97|0
1633696800000|2021-10-08 12:40:00|34.99|34.99|34.96|34.96|34.99|34.99|34.96|34.96|0
1633697100000|2021-10-08 12:45:00|34.94|34.94|34.89|34.89|34.94|34.94|34.89|34.89|0
1633697400000|2021-10-08 12:50:00|34.92|34.92|34.92|34.92|34.92|34.92|34.92|34.92|0
1633697700000|2021-10-08 12:55:00|34.95|34.95|34.91|34.91|34.95|34.95|34.91|34.91|0
1633698000000|2021-10-08 13:00:00|34.96|34.96|34.96|34.96|34.97|34.97|34.94|34.94|0
1633698300000|2021-10-08 13:05:00|34.97|34.97|34.93|34.93|34.98|34.98|34.93|34.93|0
1633698600000|2021-10-08 13:10:00|34.97|34.97|34.99|34.99|34.99|34.99|34.96|34.96|0
1633698900000|2021-10-08 13:15:00|34.98|34.98|35|35|35|35|34.98|34.98|0
1633699200000|2021-10-08 13:20:00|34.98|34.98|35|35|35|35|34.98|34.98|0
1633699500000|2021-10-08 13:25:00|35.01|35.01|34.96|34.96|35.03|35.03|34.9|34.9|0
1633699800000|2021-10-08 13:30:00|35.01|35.01|34.98|34.98|35.1|35.1|34.93|34.93|0
1633700100000|2021-10-08 13:35:00|35.03|35.03|34.81|34.81|35.03|35.03|34.69|34.69|0
1633700400000|2021-10-08 13:40:00|34.85|34.85|35.08|35.08|35.14|35.14|34.85|34.85|0
1633700700000|2021-10-08 13:45:00|35.02|35.02|34.93|34.93|35.09|35.09|34.89|34.89|0
1633701000000|2021-10-08 13:50:00|34.96|34.96|34.86|34.86|34.96|34.96|34.77|34.77|0
1633701300000|2021-10-08 13:55:00|34.96|34.96|35.01|35.01|35.01|35.01|34.91|34.91|0
1633701600000|2021-10-08 14:00:00|35|35|35.01|35.01|35.04|35.04|34.96|34.96|0
1633701900000|2021-10-08 14:05:00|35.02|35.02|35.05|35.05|35.14|35.14|35.02|35.02|0
1633702200000|2021-10-08 14:10:00|35.04|35.04|35.06|35.06|35.07|35.07|34.96|34.96|0
1633702500000|2021-10-08 14:15:00|35.04|35.04|34.95|34.95|35.04|35.04|34.94|34.94|0
1633702800000|2021-10-08 14:20:00|34.9|34.9|34.96|34.96|34.98|34.98|34.81|34.81|0
1633703100000|2021-10-08 14:25:00|34.97|34.97|35.13|35.13|35.13|35.13|34.95|34.95|0
1633703400000|2021-10-08 14:30:00|35.11|35.11|35.06|35.06|35.12|35.12|35.06|35.06|0
1633703700000|2021-10-08 14:35:00|35.09|35.09|34.99|34.99|35.09|35.09|34.97|34.97|0
1633704000000|2021-10-08 14:40:00|34.94|34.94|34.91|34.91|34.96|34.96|34.81|34.81|0
1633704300000|2021-10-08 14:45:00|34.87|34.87|34.82|34.82|34.91|34.91|34.79|34.79|0
1633704600000|2021-10-08 14:50:00|34.77|34.77|34.91|34.91|35|35|34.76|34.76|0
1633704900000|2021-10-08 14:55:00|34.93|34.93|34.91|34.91|34.99|34.99|34.81|34.81|0
1633705200000|2021-10-08 15:00:00|34.9|34.9|34.71|34.71|34.9|34.9|34.71|34.71|0
1633705500000|2021-10-08 15:05:00|34.74|34.74|34.83|34.83|34.83|34.83|34.71|34.71|0
1633705800000|2021-10-08 15:10:00|34.82|34.82|34.82|34.82|34.82|34.82|34.72|34.72|0
1633706100000|2021-10-08 15:15:00|34.77|34.77|34.75|34.75|34.81|34.81|34.73|34.73|0
1633706400000|2021-10-08 15:20:00|34.78|34.78|34.81|34.81|34.85|34.85|34.76|34.76|0
1633706700000|2021-10-08 15:25:00|34.79|34.79|34.75|34.75|34.81|34.81|34.75|34.75|0
1633707000000|2021-10-08 15:30:00|34.76|34.76|34.72|34.72|34.8|34.8|34.72|34.72|0
1633707300000|2021-10-08 15:35:00|34.74|34.74|34.78|34.78|34.79|34.79|34.72|34.72|0
1633707600000|2021-10-08 15:40:00|34.75|34.75|34.75|34.75|34.8|34.8|34.73|34.73|0
1633707900000|2021-10-08 15:45:00|34.78|34.78|34.7|34.7|34.79|34.79|34.69|34.69|0
1633708200000|2021-10-08 15:50:00|34.71|34.71|34.65|34.65|34.71|34.71|34.57|34.57|0
1633708500000|2021-10-08 15:55:00|34.61|34.61|34.54|34.54|34.61|34.61|34.47|34.47|0
1633708800000|2021-10-08 16:00:00|34.55|34.55|34.49|34.49|34.55|34.55|34.48|34.48|0
1633709100000|2021-10-08 16:05:00|34.51|34.51|34.52|34.52|34.61|34.61|34.48|34.48|0
1633709400000|2021-10-08 16:10:00|34.53|34.53|34.37|34.37|34.61|34.61|34.37|34.37|0
1633709700000|2021-10-08 16:15:00|34.35|34.35|34.47|34.47|34.51|34.51|34.33|34.33|0
1633710000000|2021-10-08 16:20:00|34.46|34.46|34.59|34.59|34.59|34.59|34.42|34.42|0
1633710300000|2021-10-08 16:25:00|34.53|34.53|34.39|34.39|34.54|34.54|34.37|34.37|0
1633710600000|2021-10-08 16:30:00|34.4|34.4|34.44|34.44|34.48|34.48|34.4|34.4|0
1633710900000|2021-10-08 16:35:00|34.45|34.45|34.5|34.5|34.5|34.5|34.43|34.43|0
1633711200000|2021-10-08 16:40:00|34.49|34.49|34.54|34.54|34.57|34.57|34.48|34.48|0
1633711500000|2021-10-08 16:45:00|34.51|34.51|34.48|34.48|34.51|34.51|34.48|34.48|0
1633711800000|2021-10-08 16:50:00|34.47|34.47|34.56|34.56|34.68|34.68|34.47|34.47|0
1633712100000|2021-10-08 16:55:00|34.6|34.6|34.56|34.56|34.6|34.6|34.56|34.56|0
1633712400000|2021-10-08 17:00:00|34.55|34.55|34.49|34.49|34.55|34.55|34.49|34.49|0
1633712700000|2021-10-08 17:05:00|34.47|34.47|34.46|34.46|34.51|34.51|34.44|34.44|0
1633713000000|2021-10-08 17:10:00|34.48|34.48|34.44|34.44|34.48|34.48|34.41|34.41|0
1633713300000|2021-10-08 17:15:00|34.43|34.43|34.37|34.37|34.43|34.43|34.37|34.37|0
1633713600000|2021-10-08 17:20:00|34.36|34.36|34.35|34.35|34.42|34.42|34.35|34.35|0
1633713900000|2021-10-08 17:25:00|34.36|34.36|34.3|34.3|34.38|34.38|34.3|34.3|0
1633714200000|2021-10-08 17:30:00|34.39|34.39|34.35|34.35|34.39|34.39|34.31|34.31|0
1633714500000|2021-10-08 17:35:00|34.36|34.36|34.34|34.34|34.46|34.46|34.34|34.34|0
1633714800000|2021-10-08 17:40:00|34.35|34.35|34.45|34.45|34.45|34.45|34.33|34.33|0
1633715100000|2021-10-08 17:45:00|34.46|34.46|34.44|34.44|34.46|34.46|34.38|34.38|0
1633715400000|2021-10-08 17:50:00|34.47|34.47|34.45|34.45|34.51|34.51|34.45|34.45|0
1633715700000|2021-10-08 17:55:00|34.47|34.47|34.48|34.48|34.49|34.49|34.44|34.44|0
1633716000000|2021-10-08 18:00:00|34.47|34.47|34.46|34.46|34.5|34.5|34.43|34.43|0
1633716300000|2021-10-08 18:05:00|34.43|34.43|34.44|34.44|34.5|34.5|34.43|34.43|0
1633716600000|2021-10-08 18:10:00|34.45|34.45|34.43|34.43|34.51|34.51|34.43|34.43|0
1633716900000|2021-10-08 18:15:00|34.46|34.46|34.45|34.45|34.49|34.49|34.44|34.44|0
1633717200000|2021-10-08 18:20:00|34.44|34.44|34.56|34.56|34.57|34.57|34.44|34.44|0
1633717500000|2021-10-08 18:25:00|34.52|34.52|34.58|34.58|34.58|34.58|34.52|34.52|0
1633717800000|2021-10-08 18:30:00|34.56|34.56|34.64|34.64|34.64|34.64|34.56|34.56|0
1633718100000|2021-10-08 18:35:00|34.61|34.61|34.64|34.64|34.68|34.68|34.61|34.61|0
1633718400000|2021-10-08 18:40:00|34.66|34.66|34.65|34.65|34.7|34.7|34.62|34.62|0
1633718700000|2021-10-08 18:45:00|34.67|34.67|34.68|34.68|34.72|34.72|34.66|34.66|0
1633719000000|2021-10-08 18:50:00|34.7|34.7|34.81|34.81|34.81|34.81|34.69|34.69|0
1633719300000|2021-10-08 18:55:00|34.79|34.79|34.85|34.85|34.88|34.88|34.79|34.79|0
1633719600000|2021-10-08 19:00:00|34.86|34.86|34.81|34.81|34.88|34.88|34.81|34.81|0
1633719900000|2021-10-08 19:05:00|34.79|34.79|34.88|34.88|34.88|34.88|34.76|34.76|0
1633720200000|2021-10-08 19:10:00|34.89|34.89|34.92|34.92|34.92|34.92|34.87|34.87|0
1633720500000|2021-10-08 19:15:00|34.93|34.93|34.8|34.8|34.93|34.93|34.8|34.8|0
1633720800000|2021-10-08 19:20:00|34.82|34.82|34.89|34.89|34.89|34.89|34.81|34.81|0
1633721100000|2021-10-08 19:25:00|34.87|34.87|34.76|34.76|34.89|34.89|34.76|34.76|0
1633721400000|2021-10-08 19:30:00|34.77|34.77|34.75|34.75|34.78|34.78|34.68|34.68|0
1633721700000|2021-10-08 19:35:00|34.76|34.76|34.67|34.67|34.76|34.76|34.6|34.6|0
1633722000000|2021-10-08 19:40:00|34.7|34.7|34.7|34.7|34.72|34.72|34.66|34.66|0
1633722300000|2021-10-08 19:45:00|34.68|34.68|34.75|34.75|34.76|34.76|34.68|34.68|0
1633722600000|2021-10-08 19:50:00|34.79|34.79|34.89|34.89|34.89|34.89|34.71|34.71|0
1633722900000|2021-10-08 19:55:00|34.87|34.87|34.91|34.91|34.91|34.91|34.86|34.86|0
1633939200000|2021-10-11 08:00:00|34.31|34.31|34.26|34.26|34.31|34.31|34.26|34.26|0
1633940100000|2021-10-11 08:15:00|34.31|34.31|34.23|34.23|34.31|34.31|34.23|34.23|0
1633940400000|2021-10-11 08:20:00|33.94|33.94|33.94|33.94|33.94|33.94|33.94|33.94|0
1633940700000|2021-10-11 08:25:00|34.11|34.11|34.11|34.11|34.11|34.11|34.11|34.11|0
1633941000000|2021-10-11 08:30:00|34.12|34.12|34.12|34.12|34.12|34.12|34.12|34.12|0
1633941900000|2021-10-11 08:45:00|34.1|34.1|34.1|34.1|34.1|34.1|34.1|34.1|0
1633942500000|2021-10-11 08:55:00|34.2|34.2|34.26|34.26|34.26|34.26|34.2|34.2|0
1633943700000|2021-10-11 09:15:00|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1633944300000|2021-10-11 09:25:00|34.26|34.26|34.26|34.26|34.26|34.26|34.26|34.26|0
1633944600000|2021-10-11 09:30:00|34.27|34.27|34.23|34.23|34.27|34.27|34.23|34.23|0
1633944900000|2021-10-11 09:35:00|34.16|34.16|34.13|34.13|34.2|34.2|34.13|34.13|0
1633946100000|2021-10-11 09:55:00|34.51|34.51|34.26|34.26|34.51|34.51|34.26|34.26|0
1633947000000|2021-10-11 10:10:00|34.19|34.19|34.3|34.3|34.3|34.3|34.18|34.18|0
1633947300000|2021-10-11 10:15:00|34.19|34.19|34.19|34.19|34.19|34.19|34.19|34.19|0
1633947900000|2021-10-11 10:25:00|34.26|34.26|34.26|34.26|34.26|34.26|34.26|34.26|0
1633949400000|2021-10-11 10:50:00|34.21|34.21|34.21|34.21|34.21|34.21|34.21|34.21|0
1633949700000|2021-10-11 10:55:00|34.22|34.22|34.26|34.26|34.26|34.26|34.22|34.22|0
1633950000000|2021-10-11 11:00:00|34.24|34.24|34.19|34.19|34.35|34.35|34.19|34.19|0
1633950300000|2021-10-11 11:05:00|34.21|34.21|34.22|34.22|34.22|34.22|34.21|34.21|0
1633950600000|2021-10-11 11:10:00|34.18|34.18|34.17|34.17|34.18|34.18|34.17|34.17|0
1633950900000|2021-10-11 11:15:00|34.24|34.24|34.25|34.25|34.25|34.25|34.24|34.24|0
1633951200000|2021-10-11 11:20:00|34.26|34.26|34.29|34.29|34.29|34.29|34.26|34.26|0
1633951500000|2021-10-11 11:25:00|34.4|34.4|34.39|34.39|34.4|34.4|34.39|34.39|0
1633951800000|2021-10-11 11:30:00|34.4|34.4|34.51|34.51|34.51|34.51|34.4|34.4|0
1633952100000|2021-10-11 11:35:00|34.52|34.52|34.47|34.47|34.52|34.52|34.47|34.47|0
1633952400000|2021-10-11 11:40:00|34.5|34.5|34.44|34.44|34.51|34.51|34.44|34.44|0
1633952700000|2021-10-11 11:45:00|34.48|34.48|34.45|34.45|34.5|34.5|34.45|34.45|0
1633953000000|2021-10-11 11:50:00|34.44|34.44|34.43|34.43|34.47|34.47|34.43|34.43|0
1633953300000|2021-10-11 11:55:00|34.36|34.36|34.34|34.34|34.36|34.36|34.33|34.33|0
1633953600000|2021-10-11 12:00:00|34.33|34.33|34.32|34.32|34.34|34.34|34.32|34.32|0
1633953900000|2021-10-11 12:05:00|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1633954500000|2021-10-11 12:15:00|34.29|34.29|34.26|34.26|34.29|34.29|34.26|34.26|0
1633954800000|2021-10-11 12:20:00|34.27|34.27|34.28|34.28|34.28|34.28|34.25|34.25|0
1633955100000|2021-10-11 12:25:00|34.26|34.26|34.27|34.27|34.28|34.28|34.26|34.26|0
1633955400000|2021-10-11 12:30:00|34.3|34.3|34.3|34.3|34.3|34.3|34.27|34.27|0
1633955700000|2021-10-11 12:35:00|34.33|34.33|34.35|34.35|34.35|34.35|34.33|34.33|0
1633956000000|2021-10-11 12:40:00|34.33|34.33|34.35|34.35|34.35|34.35|34.33|34.33|0
1633956300000|2021-10-11 12:45:00|34.32|34.32|34.32|34.32|34.32|34.32|34.32|34.32|0
1633956600000|2021-10-11 12:50:00|34.31|34.31|34.35|34.35|34.35|34.35|34.3|34.3|0
1633957200000|2021-10-11 13:00:00|34.29|34.29|34.3|34.3|34.31|34.31|34.29|34.29|0
1633957500000|2021-10-11 13:05:00|34.28|34.28|34.31|34.31|34.31|34.31|34.26|34.26|0
1633957800000|2021-10-11 13:10:00|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1633958100000|2021-10-11 13:15:00|34.31|34.31|34.3|34.3|34.31|34.31|34.3|34.3|0
1633958700000|2021-10-11 13:25:00|34.29|34.29|34.28|34.28|34.33|34.33|34.25|34.25|0
1633959000000|2021-10-11 13:30:00|34.32|34.32|34.43|34.43|34.51|34.51|34.27|34.27|0
1633959300000|2021-10-11 13:35:00|34.49|34.49|34.49|34.49|34.59|34.59|34.43|34.43|0
1633959600000|2021-10-11 13:40:00|34.46|34.46|34.76|34.76|34.79|34.79|34.45|34.45|0
1633959900000|2021-10-11 13:45:00|34.71|34.71|34.69|34.69|34.86|34.86|34.63|34.63|0
1633960200000|2021-10-11 13:50:00|34.72|34.72|34.61|34.61|34.77|34.77|34.56|34.56|0
1633960500000|2021-10-11 13:55:00|34.6|34.6|34.53|34.53|34.61|34.61|34.53|34.53|0
1633960800000|2021-10-11 14:00:00|34.54|34.54|34.63|34.63|34.63|34.63|34.52|34.52|0
1633961100000|2021-10-11 14:05:00|34.61|34.61|34.6|34.6|34.66|34.66|34.59|34.59|0
1633961400000|2021-10-11 14:10:00|34.61|34.61|34.62|34.62|34.64|34.64|34.58|34.58|0
1633961700000|2021-10-11 14:15:00|34.65|34.65|34.75|34.75|34.75|34.75|34.64|34.64|0
1633962000000|2021-10-11 14:20:00|34.74|34.74|34.71|34.71|34.77|34.77|34.69|34.69|0
1633962300000|2021-10-11 14:25:00|34.69|34.69|34.7|34.7|34.7|34.7|34.63|34.63|0
1633962600000|2021-10-11 14:30:00|34.71|34.71|35.14|35.14|35.14|35.14|34.71|34.71|0
1633962900000|2021-10-11 14:35:00|35.21|35.21|34.96|34.96|35.21|35.21|34.93|34.93|0
1633963200000|2021-10-11 14:40:00|35|35|35.07|35.07|35.13|35.13|35|35|0
1633963500000|2021-10-11 14:45:00|35.08|35.08|35.11|35.11|35.18|35.18|35.07|35.07|0
1633963800000|2021-10-11 14:50:00|35.1|35.1|35.01|35.01|35.1|35.1|34.9|34.9|0
1633964100000|2021-10-11 14:55:00|35.04|35.04|35.07|35.07|35.08|35.08|34.96|34.96|0
1633964400000|2021-10-11 15:00:00|35.09|35.09|35.09|35.09|35.1|35.1|35.06|35.06|0
1633964700000|2021-10-11 15:05:00|35.11|35.11|35.13|35.13|35.17|35.17|35.1|35.1|0
1633965000000|2021-10-11 15:10:00|35.12|35.12|35.09|35.09|35.12|35.12|35.08|35.08|0
1633965300000|2021-10-11 15:15:00|35.07|35.07|35.06|35.06|35.08|35.08|35.04|35.04|0
1633965600000|2021-10-11 15:20:00|35.03|35.03|35.07|35.07|35.11|35.11|35.03|35.03|0
1633965900000|2021-10-11 15:25:00|35.08|35.08|35.15|35.15|35.15|35.15|35.07|35.07|0
1633966200000|2021-10-11 15:30:00|35.17|35.17|35.09|35.09|35.17|35.17|35.09|35.09|0
1633966500000|2021-10-11 15:35:00|35.11|35.11|35.14|35.14|35.18|35.18|35.07|35.07|0
1633966800000|2021-10-11 15:40:00|35.15|35.15|35.06|35.06|35.15|35.15|35.03|35.03|0
1633967100000|2021-10-11 15:45:00|35.04|35.04|35.04|35.04|35.09|35.09|35.03|35.03|0
1633967400000|2021-10-11 15:50:00|35.03|35.03|35.01|35.01|35.07|35.07|34.97|34.97|0
1633967700000|2021-10-11 15:55:00|35|35|34.99|34.99|35.02|35.02|34.98|34.98|0
1633968000000|2021-10-11 16:00:00|34.97|34.97|34.91|34.91|34.97|34.97|34.86|34.86|0
1633968300000|2021-10-11 16:05:00|34.9|34.9|34.86|34.86|34.98|34.98|34.86|34.86|0
1633968600000|2021-10-11 16:10:00|34.87|34.87|34.9|34.9|34.99|34.99|34.85|34.85|0
1633968900000|2021-10-11 16:15:00|34.91|34.91|34.91|34.91|34.97|34.97|34.88|34.88|0
1633969200000|2021-10-11 16:20:00|34.93|34.93|34.97|34.97|34.97|34.97|34.87|34.87|0
1633969500000|2021-10-11 16:25:00|34.99|34.99|35.01|35.01|35.06|35.06|34.94|34.94|0
1633969800000|2021-10-11 16:30:00|35.03|35.03|35.01|35.01|35.04|35.04|34.95|34.95|0
1633970100000|2021-10-11 16:35:00|34.98|34.98|34.92|34.92|34.98|34.98|34.92|34.92|0
1633970400000|2021-10-11 16:40:00|34.9|34.9|34.9|34.9|34.98|34.98|34.9|34.9|0
1633970700000|2021-10-11 16:45:00|34.91|34.91|34.96|34.96|34.96|34.96|34.91|34.91|0
1633971000000|2021-10-11 16:50:00|34.95|34.95|34.91|34.91|34.99|34.99|34.87|34.87|0
1633971300000|2021-10-11 16:55:00|34.93|34.93|34.89|34.89|34.98|34.98|34.89|34.89|0
1633971600000|2021-10-11 17:00:00|34.9|34.9|34.92|34.92|34.97|34.97|34.87|34.87|0
1633971900000|2021-10-11 17:05:00|34.91|34.91|34.93|34.93|34.99|34.99|34.89|34.89|0
1633972200000|2021-10-11 17:10:00|34.94|34.94|34.94|34.94|34.96|34.96|34.9|34.9|0
1633972500000|2021-10-11 17:15:00|34.95|34.95|34.93|34.93|34.97|34.97|34.92|34.92|0
1633972800000|2021-10-11 17:20:00|34.95|34.95|34.96|34.96|34.98|34.98|34.92|34.92|0
1633973100000|2021-10-11 17:25:00|34.94|34.94|34.98|34.98|34.99|34.99|34.93|34.93|0
1633973400000|2021-10-11 17:30:00|34.97|34.97|34.97|34.97|34.97|34.97|34.94|34.94|0
1633973700000|2021-10-11 17:35:00|34.98|34.98|34.96|34.96|34.99|34.99|34.95|34.95|0
1633974000000|2021-10-11 17:40:00|34.95|34.95|34.96|34.96|34.98|34.98|34.95|34.95|0
1633974300000|2021-10-11 17:45:00|34.95|34.95|35|35|35|35|34.95|34.95|0
1633974600000|2021-10-11 17:50:00|34.99|34.99|35.05|35.05|35.06|35.06|34.98|34.98|0
1633974900000|2021-10-11 17:55:00|35.03|35.03|35.08|35.08|35.11|35.11|35.03|35.03|0
1633975200000|2021-10-11 18:00:00|35.09|35.09|35.07|35.07|35.09|35.09|35.06|35.06|0
1633975500000|2021-10-11 18:05:00|35.06|35.06|35.11|35.11|35.11|35.11|35.05|35.05|0
1633975800000|2021-10-11 18:10:00|35.09|35.09|35.12|35.12|35.12|35.12|35.09|35.09|0
1633976100000|2021-10-11 18:15:00|35.13|35.13|35.17|35.17|35.17|35.17|35.12|35.12|0
1633976400000|2021-10-11 18:20:00|35.16|35.16|35.15|35.15|35.16|35.16|35.14|35.14|0
1633976700000|2021-10-11 18:25:00|35.16|35.16|35.12|35.12|35.17|35.17|35.12|35.12|0
1633977000000|2021-10-11 18:30:00|35.14|35.14|35.19|35.19|35.19|35.19|35.13|35.13|0
1633977300000|2021-10-11 18:35:00|35.18|35.18|35.25|35.25|35.27|35.27|35.18|35.18|0
1633977600000|2021-10-11 18:40:00|35.23|35.23|35.26|35.26|35.27|35.27|35.23|35.23|0
1633977900000|2021-10-11 18:45:00|35.24|35.24|35.24|35.24|35.27|35.27|35.24|35.24|0
1633978200000|2021-10-11 18:50:00|35.23|35.23|35.22|35.22|35.31|35.31|35.19|35.19|0
1633978500000|2021-10-11 18:55:00|35.32|35.32|35.46|35.46|35.46|35.46|35.27|35.27|0
1633978800000|2021-10-11 19:00:00|35.44|35.44|35.46|35.46|35.48|35.48|35.4|35.4|0
1633979100000|2021-10-11 19:05:00|35.48|35.48|35.41|35.41|35.49|35.49|35.39|35.39|0
1633979400000|2021-10-11 19:10:00|35.37|35.37|35.28|35.28|35.39|35.39|35.24|35.24|0
1633979700000|2021-10-11 19:15:00|35.27|35.27|35.21|35.21|35.31|35.31|35.21|35.21|0
1633980000000|2021-10-11 19:20:00|35.19|35.19|35.29|35.29|35.29|35.29|35.19|35.19|0
1633980300000|2021-10-11 19:25:00|35.32|35.32|35.32|35.32|35.38|35.38|35.3|35.3|0
1633980600000|2021-10-11 19:30:00|35.31|35.31|35.29|35.29|35.32|35.32|35.27|35.27|0
1633980900000|2021-10-11 19:35:00|35.28|35.28|35.39|35.39|35.39|35.39|35.28|35.28|0
1633981200000|2021-10-11 19:40:00|35.4|35.4|35.41|35.41|35.43|35.43|35.37|35.37|0
1633981500000|2021-10-11 19:45:00|35.39|35.39|35.24|35.24|35.39|35.39|35.22|35.22|0
1633981800000|2021-10-11 19:50:00|35.22|35.22|35.05|35.05|35.22|35.22|35|35|0
1633982100000|2021-10-11 19:55:00|35.12|35.12|35.17|35.17|35.17|35.17|35.07|35.07|0
1633982400000|2021-10-11 20:00:00|35.15|35.15|35|35|35.16|35.16|34.99|34.99|0
1633982700000|2021-10-11 20:05:00|35.01|35.01|34.98|34.98|35.01|35.01|34.98|34.98|0
1633983000000|2021-10-11 20:10:00|34.97|34.97|34.97|34.97|34.98|34.98|34.97|34.97|0
1633983300000|2021-10-11 20:15:00|34.95|34.95|35.1|35.1|35.1|35.1|34.95|34.95|0
1633983600000|2021-10-11 20:20:00|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1633983900000|2021-10-11 20:25:00|35.11|35.11|35.07|35.07|35.11|35.11|35.01|35.01|0
1633984200000|2021-10-11 20:30:00|34.98|34.98|34.98|34.98|34.98|34.98|34.98|34.98|0
1633984500000|2021-10-11 20:35:00|35.06|35.06|34.98|34.98|35.06|35.06|34.98|34.98|0
1633984800000|2021-10-11 20:40:00|35.09|35.09|34.98|34.98|35.09|35.09|34.98|34.98|0
1633986000000|2021-10-11 21:00:00|35.01|35.01|34.98|34.98|35.01|35.01|34.98|34.98|0
1633986600000|2021-10-11 21:10:00|34.99|34.99|34.99|34.99|34.99|34.99|34.99|34.99|0
1633987200000|2021-10-11 21:20:00|34.98|34.98|34.98|34.98|34.98|34.98|34.98|34.98|0
1633988100000|2021-10-11 21:35:00|35.01|35.01|34.98|34.98|35.06|35.06|34.98|34.98|0
1633988400000|2021-10-11 21:40:00|34.99|34.99|35.04|35.04|35.04|35.04|34.99|34.99|0
1633988700000|2021-10-11 21:45:00|35.06|35.06|35.06|35.06|35.06|35.06|35.06|35.06|0
1633989300000|2021-10-11 21:55:00|35.04|35.04|35.01|35.01|35.04|35.04|34.98|34.98|0
1633989600000|2021-10-11 22:00:00|34.99|34.99|34.99|34.99|34.99|34.99|34.99|34.99|0
1633995000000|2021-10-11 23:30:00|34.98|34.98|34.98|34.98|34.98|34.98|34.98|34.98|0
1633995600000|2021-10-11 23:40:00|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1633996200000|2021-10-11 23:50:00|34.98|34.98|35.01|35.01|35.01|35.01|34.98|34.98|0
1633996500000|2021-10-11 23:55:00|34.98|34.98|34.98|34.98|34.98|34.98|34.98|34.98|0
1634025600000|2021-10-12 08:00:00|34.71|34.71|34.45|34.45|34.71|34.71|34.45|34.45|0
1634025900000|2021-10-12 08:05:00|35.02|35.02|35.04|35.04|35.04|35.04|35.02|35.02|0
1634026200000|2021-10-12 08:10:00|35.74|35.74|35.77|35.77|35.77|35.77|35.66|35.66|0
1634026500000|2021-10-12 08:15:00|35.12|35.12|35.12|35.12|35.12|35.12|35.12|35.12|0
1634026800000|2021-10-12 08:20:00|35.73|35.73|35.73|35.73|35.73|35.73|35.73|35.73|0
1634028000000|2021-10-12 08:40:00|35.12|35.12|34.93|34.93|35.12|35.12|34.93|34.93|0
1634028900000|2021-10-12 08:55:00|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1634029800000|2021-10-12 09:10:00|34.85|34.85|34.85|34.85|34.85|34.85|34.85|34.85|0
1634031000000|2021-10-12 09:30:00|34.86|34.86|34.86|34.86|34.86|34.86|34.86|34.86|0
1634031300000|2021-10-12 09:35:00|34.85|34.85|34.85|34.85|34.85|34.85|34.85|34.85|0
1634033100000|2021-10-12 10:05:00|34.9|34.9|34.9|34.9|34.9|34.9|34.9|34.9|0
1634034000000|2021-10-12 10:20:00|35.03|35.03|35.03|35.03|35.03|35.03|35.03|35.03|0
1634034300000|2021-10-12 10:25:00|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1634034900000|2021-10-12 10:35:00|34.9|34.9|34.9|34.9|34.9|34.9|34.9|34.9|0
1634035200000|2021-10-12 10:40:00|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1634035500000|2021-10-12 10:45:00|35.07|35.07|35.07|35.07|35.07|35.07|35.07|35.07|0
1634035800000|2021-10-12 10:50:00|34.9|34.9|34.87|34.87|34.9|34.9|34.86|34.86|0
1634036400000|2021-10-12 11:00:00|35.1|35.1|35.01|35.01|35.1|35.1|35.01|35.01|0
1634036700000|2021-10-12 11:05:00|35.03|35.03|35.03|35.03|35.03|35.03|35.03|35.03|0
1634037000000|2021-10-12 11:10:00|35.1|35.1|35.12|35.12|35.12|35.12|35.1|35.1|0
1634037300000|2021-10-12 11:15:00|35.16|35.16|35.16|35.16|35.16|35.16|35.16|35.16|0
1634037900000|2021-10-12 11:25:00|35.14|35.14|35.17|35.17|35.17|35.17|35.14|35.14|0
1634038500000|2021-10-12 11:35:00|35.18|35.18|35.2|35.2|35.22|35.22|35.18|35.18|0
1634038800000|2021-10-12 11:40:00|35.22|35.22|35.22|35.22|35.22|35.22|35.22|35.22|0
1634039100000|2021-10-12 11:45:00|35.21|35.21|35.21|35.21|35.21|35.21|35.21|35.21|0
1634039700000|2021-10-12 11:55:00|35.24|35.24|35.24|35.24|35.24|35.24|35.24|35.24|0
1634040000000|2021-10-12 12:00:00|35.2|35.2|35.2|35.2|35.2|35.2|35.2|35.2|0
1634040300000|2021-10-12 12:05:00|35.18|35.18|35.18|35.18|35.18|35.18|35.16|35.16|0
1634041200000|2021-10-12 12:20:00|35.17|35.17|35.17|35.17|35.17|35.17|35.17|35.17|0
1634041500000|2021-10-12 12:25:00|35.22|35.22|35.23|35.23|35.23|35.23|35.22|35.22|0
1634041800000|2021-10-12 12:30:00|35.17|35.17|35.22|35.22|35.22|35.22|35.17|35.17|0
1634042100000|2021-10-12 12:35:00|35.23|35.23|35.22|35.22|35.23|35.23|35.21|35.21|0
1634042400000|2021-10-12 12:40:00|35.21|35.21|35.21|35.21|35.21|35.21|35.21|35.21|0
1634042700000|2021-10-12 12:45:00|35.22|35.22|35.27|35.27|35.28|35.28|35.22|35.22|0
1634043300000|2021-10-12 12:55:00|35.28|35.28|35.15|35.15|35.28|35.28|35.15|35.15|0
1634043600000|2021-10-12 13:00:00|35.14|35.14|35.16|35.16|35.17|35.17|35.14|35.14|0
1634043900000|2021-10-12 13:05:00|35.17|35.17|35.06|35.06|35.17|35.17|35.06|35.06|0
1634044200000|2021-10-12 13:10:00|35.04|35.04|35.06|35.06|35.06|35.06|35.04|35.04|0
1634044500000|2021-10-12 13:15:00|35.05|35.05|35.06|35.06|35.07|35.07|35.03|35.03|0
1634044800000|2021-10-12 13:20:00|35.03|35.03|35.05|35.05|35.05|35.05|35.03|35.03|0
1634045100000|2021-10-12 13:25:00|35.06|35.06|35.05|35.05|35.06|35.06|35.02|35.02|0
1634045400000|2021-10-12 13:30:00|35.07|35.07|35.05|35.05|35.09|35.09|34.89|34.89|0
1634045700000|2021-10-12 13:35:00|35.03|35.03|35.11|35.11|35.14|35.14|34.99|34.99|0
1634046000000|2021-10-12 13:40:00|35.12|35.12|34.96|34.96|35.12|35.12|34.83|34.83|0
1634046300000|2021-10-12 13:45:00|34.88|34.88|34.84|34.84|34.89|34.89|34.7|34.7|0
1634046600000|2021-10-12 13:50:00|34.85|34.85|34.79|34.79|34.85|34.85|34.74|34.74|0
1634046900000|2021-10-12 13:55:00|34.74|34.74|34.56|34.56|34.76|34.76|34.53|34.53|0
1634047200000|2021-10-12 14:00:00|34.54|34.54|34.46|34.46|34.56|34.56|34.36|34.36|0
1634047500000|2021-10-12 14:05:00|34.51|34.51|34.6|34.6|34.61|34.61|34.51|34.51|0
1634047800000|2021-10-12 14:10:00|34.59|34.59|34.49|34.49|34.6|34.6|34.49|34.49|0
1634048100000|2021-10-12 14:15:00|34.46|34.46|34.43|34.43|34.54|34.54|34.35|34.35|0
1634048400000|2021-10-12 14:20:00|34.42|34.42|34.33|34.33|34.42|34.42|34.3|34.3|0
1634048700000|2021-10-12 14:25:00|34.34|34.34|34.41|34.41|34.45|34.45|34.33|34.33|0
1634049000000|2021-10-12 14:30:00|34.4|34.4|34.51|34.51|34.51|34.51|34.4|34.4|0
1634049300000|2021-10-12 14:35:00|34.48|34.48|34.45|34.45|34.5|34.5|34.43|34.43|0
1634049600000|2021-10-12 14:40:00|34.43|34.43|34.43|34.43|34.46|34.46|34.4|34.4|0
1634049900000|2021-10-12 14:45:00|34.45|34.45|34.39|34.39|34.45|34.45|34.39|34.39|0
1634050200000|2021-10-12 14:50:00|34.38|34.38|34.35|34.35|34.38|34.38|34.33|34.33|0
1634050500000|2021-10-12 14:55:00|34.34|34.34|34.31|34.31|34.36|34.36|34.31|34.31|0
1634050800000|2021-10-12 15:00:00|34.33|34.33|34.34|34.34|34.36|34.36|34.28|34.28|0
1634051100000|2021-10-12 15:05:00|34.36|34.36|34.42|34.42|34.44|34.44|34.35|34.35|0
1634051400000|2021-10-12 15:10:00|34.46|34.46|34.37|34.37|34.47|34.47|34.36|34.36|0
1634051700000|2021-10-12 15:15:00|34.38|34.38|34.36|34.36|34.44|34.44|34.33|34.33|0
1634052000000|2021-10-12 15:20:00|34.4|34.4|34.49|34.49|34.49|34.49|34.4|34.4|0
1634052300000|2021-10-12 15:25:00|34.47|34.47|34.47|34.47|34.51|34.51|34.43|34.43|0
1634052600000|2021-10-12 15:30:00|34.48|34.48|34.54|34.54|34.55|34.55|34.48|34.48|0
1634052900000|2021-10-12 15:35:00|34.52|34.52|34.44|34.44|34.52|34.52|34.44|34.44|0
1634053200000|2021-10-12 15:40:00|34.46|34.46|34.45|34.45|34.46|34.46|34.4|34.4|0
1634053500000|2021-10-12 15:45:00|34.42|34.42|34.47|34.47|34.49|34.49|34.42|34.42|0
1634053800000|2021-10-12 15:50:00|34.51|34.51|34.5|34.5|34.51|34.51|34.46|34.46|0
1634054100000|2021-10-12 15:55:00|34.47|34.47|34.48|34.48|34.5|34.5|34.46|34.46|0
1634054400000|2021-10-12 16:00:00|34.49|34.49|34.52|34.52|34.52|34.52|34.47|34.47|0
1634054700000|2021-10-12 16:05:00|34.53|34.53|34.49|34.49|34.56|34.56|34.49|34.49|0
1634055000000|2021-10-12 16:10:00|34.53|34.53|34.53|34.53|34.53|34.53|34.47|34.47|0
1634055300000|2021-10-12 16:15:00|34.52|34.52|34.51|34.51|34.54|34.54|34.51|34.51|0
1634055600000|2021-10-12 16:20:00|34.52|34.52|34.51|34.51|34.52|34.52|34.48|34.48|0
1634055900000|2021-10-12 16:25:00|34.52|34.52|34.48|34.48|34.53|34.53|34.47|34.47|0
1634056200000|2021-10-12 16:30:00|34.5|34.5|34.49|34.49|34.52|34.52|34.48|34.48|0
1634056500000|2021-10-12 16:35:00|34.51|34.51|34.45|34.45|34.51|34.51|34.45|34.45|0
1634056800000|2021-10-12 16:40:00|34.46|34.46|34.42|34.42|34.5|34.5|34.42|34.42|0
1634057100000|2021-10-12 16:45:00|34.43|34.43|34.41|34.41|34.46|34.46|34.4|34.4|0
1634057400000|2021-10-12 16:50:00|34.44|34.44|34.51|34.51|34.51|34.51|34.43|34.43|0
1634057700000|2021-10-12 16:55:00|34.53|34.53|34.54|34.54|34.56|34.56|34.51|34.51|0
1634058000000|2021-10-12 17:00:00|34.53|34.53|34.45|34.45|34.55|34.55|34.43|34.43|0
1634058300000|2021-10-12 17:05:00|34.49|34.49|34.42|34.42|34.49|34.49|34.42|34.42|0
1634058600000|2021-10-12 17:10:00|34.43|34.43|34.45|34.45|34.45|34.45|34.41|34.41|0
1634058900000|2021-10-12 17:15:00|34.44|34.44|34.47|34.47|34.48|34.48|34.44|34.44|0
1634059200000|2021-10-12 17:20:00|34.49|34.49|34.4|34.4|34.49|34.49|34.38|34.38|0
1634059500000|2021-10-12 17:25:00|34.39|34.39|34.42|34.42|34.43|34.43|34.39|34.39|0
1634059800000|2021-10-12 17:30:00|34.41|34.41|34.38|34.38|34.42|34.42|34.38|34.38|0
1634060100000|2021-10-12 17:35:00|34.39|34.39|34.35|34.35|34.4|34.4|34.35|34.35|0
1634060400000|2021-10-12 17:40:00|34.36|34.36|34.34|34.34|34.37|34.37|34.29|34.29|0
1634060700000|2021-10-12 17:45:00|34.35|34.35|34.38|34.38|34.39|34.39|34.34|34.34|0
1634061000000|2021-10-12 17:50:00|34.37|34.37|34.37|34.37|34.39|34.39|34.35|34.35|0
1634061300000|2021-10-12 17:55:00|34.38|34.38|34.4|34.4|34.42|34.42|34.38|34.38|0
1634061600000|2021-10-12 18:00:00|34.37|34.37|34.42|34.42|34.44|34.44|34.32|34.32|0
1634061900000|2021-10-12 18:05:00|34.43|34.43|34.4|34.4|34.44|34.44|34.4|34.4|0
1634062200000|2021-10-12 18:10:00|34.41|34.41|34.41|34.41|34.44|34.44|34.39|34.39|0
1634062500000|2021-10-12 18:15:00|34.42|34.42|34.41|34.41|34.44|34.44|34.41|34.41|0
1634062800000|2021-10-12 18:20:00|34.4|34.4|34.4|34.4|34.41|34.41|34.39|34.39|0
1634063100000|2021-10-12 18:25:00|34.39|34.39|34.4|34.4|34.4|34.4|34.39|34.39|0
1634063400000|2021-10-12 18:30:00|34.39|34.39|34.39|34.39|34.39|34.39|34.35|34.35|0
1634063700000|2021-10-12 18:35:00|34.4|34.4|34.4|34.4|34.41|34.41|34.39|34.39|0
1634064000000|2021-10-12 18:40:00|34.41|34.41|34.39|34.39|34.41|34.41|34.39|34.39|0
1634064300000|2021-10-12 18:45:00|34.38|34.38|34.35|34.35|34.38|34.38|34.35|34.35|0
1634064600000|2021-10-12 18:50:00|34.36|34.36|34.34|34.34|34.38|34.38|34.32|34.32|0
1634064900000|2021-10-12 18:55:00|34.32|34.32|34.32|34.32|34.34|34.34|34.3|34.3|0
1634065200000|2021-10-12 19:00:00|34.3|34.3|34.3|34.3|34.32|34.32|34.29|34.29|0
1634065500000|2021-10-12 19:05:00|34.29|34.29|34.09|34.09|34.3|34.3|34.07|34.07|0
1634065800000|2021-10-12 19:10:00|34.06|34.06|34.07|34.07|34.1|34.1|34.06|34.06|0
1634066100000|2021-10-12 19:15:00|34.1|34.1|34.07|34.07|34.1|34.1|33.99|33.99|0
1634066400000|2021-10-12 19:20:00|34.05|34.05|34.07|34.07|34.08|34.08|34.02|34.02|0
1634066700000|2021-10-12 19:25:00|34.09|34.09|34.1|34.1|34.11|34.11|34.07|34.07|0
1634067000000|2021-10-12 19:30:00|34.08|34.08|34.1|34.1|34.1|34.1|34.05|34.05|0
1634067300000|2021-10-12 19:35:00|34.11|34.11|34.14|34.14|34.17|34.17|34.05|34.05|0
1634067600000|2021-10-12 19:40:00|34.12|34.12|33.96|33.96|34.16|34.16|33.96|33.96|0
1634067900000|2021-10-12 19:45:00|33.95|33.95|33.98|33.98|34.02|34.02|33.95|33.95|0
1634068200000|2021-10-12 19:50:00|34|34|33.9|33.9|34.02|34.02|33.9|33.9|0
1634068500000|2021-10-12 19:55:00|33.89|33.89|33.87|33.87|33.9|33.9|33.85|33.85|0
1634068800000|2021-10-12 20:00:00|33.9|33.9|33.85|33.85|33.93|33.93|33.85|33.85|0
1634069100000|2021-10-12 20:05:00|33.89|33.89|33.9|33.9|33.9|33.9|33.86|33.86|0
1634069400000|2021-10-12 20:10:00|33.95|33.95|33.93|33.93|33.95|33.95|33.9|33.9|0
1634069700000|2021-10-12 20:15:00|33.95|33.95|33.85|33.85|33.95|33.95|33.85|33.85|0
1634070000000|2021-10-12 20:20:00|33.91|33.91|33.87|33.87|33.93|33.93|33.85|33.85|0
1634070300000|2021-10-12 20:25:00|33.92|33.92|33.92|33.92|33.93|33.93|33.92|33.92|0
1634070600000|2021-10-12 20:30:00|33.89|33.89|33.92|33.92|33.92|33.92|33.89|33.89|0
1634070900000|2021-10-12 20:35:00|33.88|33.88|33.93|33.93|34|34|33.88|33.88|0
1634071200000|2021-10-12 20:40:00|33.92|33.92|33.89|33.89|33.97|33.97|33.86|33.86|0
1634071500000|2021-10-12 20:45:00|33.91|33.91|33.91|33.91|33.91|33.91|33.91|33.91|0
1634071800000|2021-10-12 20:50:00|33.98|33.98|34.08|34.08|34.08|34.08|33.97|33.97|0
1634072100000|2021-10-12 20:55:00|34.26|34.26|34.05|34.05|34.26|34.26|34.04|34.04|0
1634072400000|2021-10-12 21:00:00|34.04|34.04|34.03|34.03|34.05|34.05|34.01|34.01|0
1634072700000|2021-10-12 21:05:00|34|34|33.98|33.98|34|34|33.98|33.98|0
1634073000000|2021-10-12 21:10:00|33.97|33.97|34.01|34.01|34.01|34.01|33.97|33.97|0
1634073300000|2021-10-12 21:15:00|33.98|33.98|34.01|34.01|34.01|34.01|33.98|33.98|0
1634073600000|2021-10-12 21:20:00|34|34|33.98|33.98|34|34|33.93|33.93|0
1634073900000|2021-10-12 21:25:00|33.99|33.99|33.94|33.94|33.99|33.99|33.94|33.94|0
1634074200000|2021-10-12 21:30:00|33.98|33.98|33.93|33.93|33.98|33.98|33.93|33.93|0
1634074500000|2021-10-12 21:35:00|33.97|33.97|33.95|33.95|33.97|33.97|33.95|33.95|0
1634074800000|2021-10-12 21:40:00|33.96|33.96|34.01|34.01|34.01|34.01|33.96|33.96|0
1634075100000|2021-10-12 21:45:00|33.98|33.98|33.97|33.97|33.98|33.98|33.97|33.97|0
1634075400000|2021-10-12 21:50:00|34.01|34.01|34.01|34.01|34.01|34.01|34.01|34.01|0
1634075700000|2021-10-12 21:55:00|34|34|34.01|34.01|34.01|34.01|33.97|33.97|0
1634076300000|2021-10-12 22:05:00|34.05|34.05|34.01|34.01|34.05|34.05|34.01|34.01|0
1634077200000|2021-10-12 22:20:00|34.05|34.05|34.05|34.05|34.05|34.05|34.05|34.05|0
1634077500000|2021-10-12 22:25:00|34.01|34.01|34|34|34.01|34.01|34|34|0
1634077800000|2021-10-12 22:30:00|34.05|34.05|34.05|34.05|34.05|34.05|34.05|34.05|0
1634078100000|2021-10-12 22:35:00|34.01|34.01|34.01|34.01|34.01|34.01|34.01|34.01|0
1634078700000|2021-10-12 22:45:00|34.04|34.04|34.01|34.01|34.05|34.05|34.01|34.01|0
1634079600000|2021-10-12 23:00:00|34.04|34.04|34.05|34.05|34.05|34.05|34.04|34.04|0
1634080200000|2021-10-12 23:10:00|34.07|34.07|34.07|34.07|34.07|34.07|34.07|34.07|0
1634080500000|2021-10-12 23:15:00|34.05|34.05|34.05|34.05|34.05|34.05|34.05|34.05|0
1634080800000|2021-10-12 23:20:00|34.07|34.07|34.07|34.07|34.07|34.07|34.07|34.07|0
1634081100000|2021-10-12 23:25:00|34.08|34.08|34.08|34.08|34.08|34.08|34.08|34.08|0
1634081700000|2021-10-12 23:35:00|34.01|34.01|34.01|34.01|34.01|34.01|34.01|34.01|0
1634082000000|2021-10-12 23:40:00|34.03|34.03|34.03|34.03|34.03|34.03|34.03|34.03|0
1634082300000|2021-10-12 23:45:00|34.01|34.01|34.08|34.08|34.08|34.08|34.01|34.01|0
1634082600000|2021-10-12 23:50:00|34.01|34.01|34.01|34.01|34.01|34.01|34.01|34.01|0
1634082900000|2021-10-12 23:55:00|34.05|34.05|34.03|34.03|34.08|34.08|34.01|34.01|0
1634112000000|2021-10-13 08:00:00|33.85|33.85|34.03|34.03|34.03|34.03|33.85|33.85|0
1634113500000|2021-10-13 08:25:00|33.95|33.95|33.95|33.95|33.95|33.95|33.95|33.95|0
1634114100000|2021-10-13 08:35:00|34.03|34.03|34.03|34.03|34.03|34.03|34.03|34.03|0
1634115000000|2021-10-13 08:50:00|34.22|34.22|34.25|34.25|34.25|34.25|34.22|34.22|0
1634115900000|2021-10-13 09:05:00|34.15|34.15|34.05|34.05|34.15|34.15|34.05|34.05|0
1634116500000|2021-10-13 09:15:00|33.93|33.93|33.93|33.93|33.93|33.93|33.93|33.93|0
1634120100000|2021-10-13 10:15:00|34.1|34.1|34.1|34.1|34.1|34.1|34.1|34.1|0
1634121600000|2021-10-13 10:40:00|34.25|34.25|34.25|34.25|34.25|34.25|34.25|34.25|0
1634121900000|2021-10-13 10:45:00|34.26|34.26|34.14|34.14|34.26|34.26|34.01|34.01|0
1634122500000|2021-10-13 10:55:00|34.26|34.26|34.4|34.4|34.4|34.4|34.26|34.26|0
1634122800000|2021-10-13 11:00:00|34.27|34.27|34.05|34.05|34.27|34.27|34.01|34.01|0
1634123100000|2021-10-13 11:05:00|34.14|34.14|34.14|34.14|34.14|34.14|34.14|34.14|0
1634123400000|2021-10-13 11:10:00|34.15|34.15|34.18|34.18|34.18|34.18|34.06|34.06|0
1634123700000|2021-10-13 11:15:00|34.14|34.14|34.15|34.15|34.15|34.15|34.14|34.14|0
1634124000000|2021-10-13 11:20:00|34.1|34.1|34.08|34.08|34.1|34.1|34.08|34.08|0
1634124600000|2021-10-13 11:30:00|34.15|34.15|34.06|34.06|34.15|34.15|34.06|34.06|0
1634124900000|2021-10-13 11:35:00|34.15|34.15|34.09|34.09|34.15|34.15|34.09|34.09|0
1634125200000|2021-10-13 11:40:00|34.15|34.15|34.15|34.15|34.15|34.15|34.15|34.15|0
1634125500000|2021-10-13 11:45:00|34.14|34.14|34.16|34.16|34.17|34.17|34.14|34.14|0
1634125800000|2021-10-13 11:50:00|34.1|34.1|34.1|34.1|34.1|34.1|34.1|34.1|0
1634126400000|2021-10-13 12:00:00|34.17|34.17|34.15|34.15|34.17|34.17|34.15|34.15|0
1634127000000|2021-10-13 12:10:00|34.1|34.1|34.1|34.1|34.1|34.1|34.1|34.1|0
1634127600000|2021-10-13 12:20:00|34.17|34.17|34.17|34.17|34.17|34.17|34.17|34.17|0
1634127900000|2021-10-13 12:25:00|34.16|34.16|34.17|34.17|34.18|34.18|34.16|34.16|0
1634128200000|2021-10-13 12:30:00|34.18|34.18|34.17|34.17|34.18|34.18|34.17|34.17|0
1634128500000|2021-10-13 12:35:00|34.19|34.19|34.19|34.19|34.19|34.19|34.19|34.19|0
1634128800000|2021-10-13 12:40:00|34.18|34.18|34.16|34.16|34.18|34.18|34.16|34.16|0
1634129100000|2021-10-13 12:45:00|34.1|34.1|34.1|34.1|34.1|34.1|34.1|34.1|0
1634129400000|2021-10-13 12:50:00|34.15|34.15|34.14|34.14|34.15|34.15|34.14|34.14|0
1634129700000|2021-10-13 12:55:00|34.19|34.19|34.13|34.13|34.19|34.19|34.13|34.13|0
1634130000000|2021-10-13 13:00:00|34.14|34.14|34.1|34.1|34.14|34.14|34.09|34.09|0
1634130300000|2021-10-13 13:05:00|34.08|34.08|34.09|34.09|34.09|34.09|34.08|34.08|0
1634130600000|2021-10-13 13:10:00|34.08|34.08|34.05|34.05|34.08|34.08|34.05|34.05|0
1634130900000|2021-10-13 13:15:00|34.06|34.06|34.05|34.05|34.06|34.06|34.05|34.05|0
1634131200000|2021-10-13 13:20:00|34.08|34.08|34|34|34.12|34.12|34|34|0
1634131500000|2021-10-13 13:25:00|33.99|33.99|34.13|34.13|34.13|34.13|33.87|33.87|0
1634131800000|2021-10-13 13:30:00|34|34|33.54|33.54|34.11|34.11|33.48|33.48|0
1634132100000|2021-10-13 13:35:00|33.56|33.56|33.54|33.54|33.75|33.75|33.46|33.46|0
1634132400000|2021-10-13 13:40:00|33.52|33.52|33.42|33.42|33.52|33.52|33.31|33.31|0
1634132700000|2021-10-13 13:45:00|33.45|33.45|33.55|33.55|33.71|33.71|33.45|33.45|0
1634133000000|2021-10-13 13:50:00|33.54|33.54|33.57|33.57|33.59|33.59|33.43|33.43|0
1634133300000|2021-10-13 13:55:00|33.59|33.59|33.64|33.64|33.7|33.7|33.52|33.52|0
1634133600000|2021-10-13 14:00:00|33.61|33.61|33.56|33.56|33.61|33.61|33.51|33.51|0
1634133900000|2021-10-13 14:05:00|33.57|33.57|33.43|33.43|33.57|33.57|33.34|33.34|0
1634134200000|2021-10-13 14:10:00|33.39|33.39|33.45|33.45|33.47|33.47|33.39|33.39|0
1634134500000|2021-10-13 14:15:00|33.46|33.46|33.5|33.5|33.54|33.54|33.44|33.44|0
1634134800000|2021-10-13 14:20:00|33.51|33.51|33.5|33.5|33.51|33.51|33.42|33.42|0
1634135100000|2021-10-13 14:25:00|33.51|33.51|33.61|33.61|33.64|33.64|33.51|33.51|0
1634135400000|2021-10-13 14:30:00|33.59|33.59|33.68|33.68|33.69|33.69|33.59|33.59|0
1634135700000|2021-10-13 14:35:00|33.7|33.7|33.64|33.64|33.71|33.71|33.62|33.62|0
1634136000000|2021-10-13 14:40:00|33.63|33.63|33.66|33.66|33.66|33.66|33.62|33.62|0
1634136300000|2021-10-13 14:45:00|33.68|33.68|33.69|33.69|33.69|33.69|33.64|33.64|0
1634136600000|2021-10-13 14:50:00|33.67|33.67|33.54|33.54|33.67|33.67|33.54|33.54|0
1634136900000|2021-10-13 14:55:00|33.58|33.58|33.53|33.53|33.59|33.59|33.52|33.52|0
1634137200000|2021-10-13 15:00:00|33.55|33.55|33.56|33.56|33.58|33.58|33.54|33.54|0
1634137500000|2021-10-13 15:05:00|33.57|33.57|33.54|33.54|33.57|33.57|33.53|33.53|0
1634137800000|2021-10-13 15:10:00|33.53|33.53|33.63|33.63|33.63|33.63|33.53|33.53|0
1634138100000|2021-10-13 15:15:00|33.64|33.64|33.64|33.64|33.68|33.68|33.62|33.62|0
1634138400000|2021-10-13 15:20:00|33.63|33.63|33.54|33.54|33.63|33.63|33.54|33.54|0
1634138700000|2021-10-13 15:25:00|33.53|33.53|33.57|33.57|33.58|33.58|33.53|33.53|0
1634139000000|2021-10-13 15:30:00|33.54|33.54|33.51|33.51|33.54|33.54|33.51|33.51|0
1634139300000|2021-10-13 15:35:00|33.52|33.52|33.47|33.47|33.52|33.52|33.44|33.44|0
1634139600000|2021-10-13 15:40:00|33.46|33.46|33.58|33.58|33.59|33.59|33.45|33.45|0
1634139900000|2021-10-13 15:45:00|33.57|33.57|33.56|33.56|33.59|33.59|33.55|33.55|0
1634140200000|2021-10-13 15:50:00|33.57|33.57|33.6|33.6|33.61|33.61|33.55|33.55|0
1634140500000|2021-10-13 15:55:00|33.59|33.59|33.56|33.56|33.59|33.59|33.56|33.56|0
1634140800000|2021-10-13 16:00:00|33.57|33.57|33.59|33.59|33.59|33.59|33.54|33.54|0
1634141100000|2021-10-13 16:05:00|33.58|33.58|33.55|33.55|33.58|33.58|33.54|33.54|0
1634141400000|2021-10-13 16:10:00|33.56|33.56|33.54|33.54|33.56|33.56|33.52|33.52|0
1634141700000|2021-10-13 16:15:00|33.53|33.53|33.54|33.54|33.55|33.55|33.53|33.53|0
1634142000000|2021-10-13 16:20:00|33.55|33.55|33.52|33.52|33.55|33.55|33.52|33.52|0
1634142300000|2021-10-13 16:25:00|33.51|33.51|33.58|33.58|33.58|33.58|33.51|33.51|0
1634142600000|2021-10-13 16:30:00|33.55|33.55|33.5|33.5|33.58|33.58|33.5|33.5|0
1634142900000|2021-10-13 16:35:00|33.51|33.51|33.49|33.49|33.51|33.51|33.48|33.48|0
1634143200000|2021-10-13 16:40:00|33.5|33.5|33.52|33.52|33.52|33.52|33.48|33.48|0
1634143500000|2021-10-13 16:45:00|33.53|33.53|33.52|33.52|33.53|33.53|33.5|33.5|0
1634143800000|2021-10-13 16:50:00|33.51|33.51|33.54|33.54|33.55|33.55|33.51|33.51|0
1634144100000|2021-10-13 16:55:00|33.52|33.52|33.5|33.5|33.54|33.54|33.5|33.5|0
1634144400000|2021-10-13 17:00:00|33.51|33.51|33.47|33.47|33.52|33.52|33.47|33.47|0
1634144700000|2021-10-13 17:05:00|33.48|33.48|33.43|33.43|33.48|33.48|33.39|33.39|0
1634145000000|2021-10-13 17:10:00|33.39|33.39|33.46|33.46|33.49|33.49|33.39|33.39|0
1634145300000|2021-10-13 17:15:00|33.45|33.45|33.47|33.47|33.47|33.47|33.42|33.42|0
1634145600000|2021-10-13 17:20:00|33.48|33.48|33.51|33.51|33.53|33.53|33.47|33.47|0
1634145900000|2021-10-13 17:25:00|33.5|33.5|33.54|33.54|33.59|33.59|33.5|33.5|0
1634146200000|2021-10-13 17:30:00|33.53|33.53|33.53|33.53|33.56|33.56|33.52|33.52|0
1634146500000|2021-10-13 17:35:00|33.54|33.54|33.53|33.53|33.57|33.57|33.53|33.53|0
1634146800000|2021-10-13 17:40:00|33.54|33.54|33.59|33.59|33.59|33.59|33.53|33.53|0
1634147100000|2021-10-13 17:45:00|33.56|33.56|33.79|33.79|33.79|33.79|33.56|33.56|0
1634147400000|2021-10-13 17:50:00|33.74|33.74|33.85|33.85|33.88|33.88|33.74|33.74|0
1634147700000|2021-10-13 17:55:00|33.86|33.86|33.76|33.76|33.92|33.92|33.76|33.76|0
1634148000000|2021-10-13 18:00:00|33.74|33.74|33.79|33.79|33.85|33.85|33.72|33.72|0
1634148300000|2021-10-13 18:05:00|33.77|33.77|33.74|33.74|33.8|33.8|33.69|33.69|0
1634148600000|2021-10-13 18:10:00|33.73|33.73|33.76|33.76|33.78|33.78|33.73|33.73|0
1634148900000|2021-10-13 18:15:00|33.74|33.74|33.74|33.74|33.77|33.77|33.74|33.74|0
1634149200000|2021-10-13 18:20:00|33.77|33.77|33.72|33.72|33.79|33.79|33.72|33.72|0
1634149500000|2021-10-13 18:25:00|33.73|33.73|33.71|33.71|33.74|33.74|33.71|33.71|0
1634149800000|2021-10-13 18:30:00|33.7|33.7|33.73|33.73|33.74|33.74|33.68|33.68|0
1634150100000|2021-10-13 18:35:00|33.74|33.74|33.74|33.74|33.76|33.76|33.73|33.73|0
1634150400000|2021-10-13 18:40:00|33.75|33.75|33.7|33.7|33.75|33.75|33.7|33.7|0
1634150700000|2021-10-13 18:45:00|33.71|33.71|33.74|33.74|33.76|33.76|33.71|33.71|0
1634151000000|2021-10-13 18:50:00|33.75|33.75|33.76|33.76|33.77|33.77|33.74|33.74|0
1634151300000|2021-10-13 18:55:00|33.75|33.75|33.84|33.84|33.84|33.84|33.74|33.74|0
1634151600000|2021-10-13 19:00:00|33.82|33.82|33.9|33.9|33.9|33.9|33.82|33.82|0
1634151900000|2021-10-13 19:05:00|33.89|33.89|33.92|33.92|33.95|33.95|33.85|33.85|0
1634152200000|2021-10-13 19:10:00|33.9|33.9|33.92|33.92|33.94|33.94|33.89|33.89|0
1634152500000|2021-10-13 19:15:00|33.93|33.93|33.85|33.85|33.93|33.93|33.85|33.85|0
1634152800000|2021-10-13 19:20:00|33.87|33.87|33.84|33.84|33.87|33.87|33.84|33.84|0
1634153100000|2021-10-13 19:25:00|33.8|33.8|33.85|33.85|33.87|33.87|33.79|33.79|0
1634153400000|2021-10-13 19:30:00|33.87|33.87|33.91|33.91|33.91|33.91|33.8|33.8|0
1634153700000|2021-10-13 19:35:00|33.9|33.9|33.83|33.83|33.9|33.9|33.77|33.77|0
1634154000000|2021-10-13 19:40:00|33.8|33.8|33.74|33.74|33.83|33.83|33.72|33.72|0
1634154300000|2021-10-13 19:45:00|33.72|33.72|33.8|33.8|33.8|33.8|33.7|33.7|0
1634154600000|2021-10-13 19:50:00|33.81|33.81|33.84|33.84|33.87|33.87|33.8|33.8|0
1634154900000|2021-10-13 19:55:00|33.85|33.85|33.85|33.85|33.86|33.86|33.82|33.82|0
1634155200000|2021-10-13 20:00:00|33.87|33.87|33.85|33.85|33.9|33.9|33.85|33.85|0
1634155500000|2021-10-13 20:05:00|33.88|33.88|33.85|33.85|33.88|33.88|33.85|33.85|0
1634155800000|2021-10-13 20:10:00|33.8|33.8|33.85|33.85|33.85|33.85|33.8|33.8|0
1634156100000|2021-10-13 20:15:00|33.86|33.86|33.85|33.85|33.87|33.87|33.85|33.85|0
1634156700000|2021-10-13 20:25:00|33.9|33.9|33.85|33.85|33.9|33.9|33.85|33.85|0
1634157000000|2021-10-13 20:30:00|33.86|33.86|33.85|33.85|33.86|33.86|33.85|33.85|0
1634157600000|2021-10-13 20:40:00|33.84|33.84|33.84|33.84|33.84|33.84|33.84|33.84|0
1634157900000|2021-10-13 20:45:00|33.83|33.83|33.75|33.75|33.83|33.83|33.75|33.75|0
1634158200000|2021-10-13 20:50:00|33.83|33.83|33.85|33.85|33.85|33.85|33.76|33.76|0
1634158500000|2021-10-13 20:55:00|33.83|33.83|33.83|33.83|33.86|33.86|33.83|33.83|0
1634158800000|2021-10-13 21:00:00|33.85|33.85|33.86|33.86|33.86|33.86|33.85|33.85|0
1634159100000|2021-10-13 21:05:00|33.85|33.85|33.86|33.86|33.86|33.86|33.85|33.85|0
1634159400000|2021-10-13 21:10:00|33.87|33.87|33.87|33.87|33.87|33.87|33.85|33.85|0
1634159700000|2021-10-13 21:15:00|33.83|33.83|33.82|33.82|33.83|33.83|33.8|33.8|0
1634160000000|2021-10-13 21:20:00|33.83|33.83|33.76|33.76|33.83|33.83|33.74|33.74|0
1634160300000|2021-10-13 21:25:00|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1634160900000|2021-10-13 21:35:00|33.79|33.79|33.79|33.79|33.79|33.79|33.79|33.79|0
1634161200000|2021-10-13 21:40:00|33.83|33.83|33.8|33.8|33.83|33.83|33.8|33.8|0
1634161500000|2021-10-13 21:45:00|33.84|33.84|33.87|33.87|33.87|33.87|33.84|33.84|0
1634161800000|2021-10-13 21:50:00|33.88|33.88|33.85|33.85|33.88|33.88|33.85|33.85|0
1634162100000|2021-10-13 21:55:00|33.87|33.87|33.88|33.88|33.88|33.88|33.87|33.87|0
1634163000000|2021-10-13 22:10:00|33.89|33.89|33.89|33.89|33.89|33.89|33.89|33.89|0
1634163600000|2021-10-13 22:20:00|33.88|33.88|33.88|33.88|33.88|33.88|33.88|33.88|0
1634163900000|2021-10-13 22:25:00|33.89|33.89|33.97|33.97|33.97|33.97|33.89|33.89|0
1634164200000|2021-10-13 22:30:00|33.95|33.95|33.85|33.85|33.97|33.97|33.85|33.85|0
1634164500000|2021-10-13 22:35:00|33.93|33.93|33.97|33.97|33.97|33.97|33.85|33.85|0
1634164800000|2021-10-13 22:40:00|33.85|33.85|33.85|33.85|33.97|33.97|33.85|33.85|0
1634165100000|2021-10-13 22:45:00|33.97|33.97|33.98|33.98|33.98|33.98|33.97|33.97|0
1634165700000|2021-10-13 22:55:00|33.9|33.9|33.76|33.76|33.9|33.9|33.76|33.76|0
1634166000000|2021-10-13 23:00:00|33.9|33.9|33.9|33.9|33.9|33.9|33.9|33.9|0
1634166300000|2021-10-13 23:05:00|33.93|33.93|33.93|33.93|33.93|33.93|33.93|33.93|0
1634166900000|2021-10-13 23:15:00|33.96|33.96|33.93|33.93|33.96|33.96|33.93|33.93|0
1634167200000|2021-10-13 23:20:00|33.89|33.89|33.89|33.89|33.89|33.89|33.89|33.89|0
1634167500000|2021-10-13 23:25:00|33.93|33.93|33.91|33.91|33.93|33.93|33.91|33.91|0
1634167800000|2021-10-13 23:30:00|33.92|33.92|33.89|33.89|33.92|33.92|33.89|33.89|0
1634168100000|2021-10-13 23:35:00|33.86|33.86|33.86|33.86|33.86|33.86|33.86|33.86|0
1634168400000|2021-10-13 23:40:00|33.89|33.89|33.86|33.86|33.89|33.89|33.86|33.86|0
1634168700000|2021-10-13 23:45:00|33.89|33.89|33.86|33.86|33.89|33.89|33.86|33.86|0
1634169000000|2021-10-13 23:50:00|33.89|33.89|33.8|33.8|33.89|33.89|33.8|33.8|0
1634169300000|2021-10-13 23:55:00|33.89|33.89|33.8|33.8|33.89|33.89|33.8|33.8|0
1634198400000|2021-10-14 08:00:00|33.85|33.85|33.88|33.88|33.88|33.88|33.85|33.85|0
1634199300000|2021-10-14 08:15:00|33.97|33.97|33.97|33.97|33.97|33.97|33.97|33.97|0
1634202000000|2021-10-14 09:00:00|34.01|34.01|34.01|34.01|34.01|34.01|34.01|34.01|0
1634202600000|2021-10-14 09:10:00|33.95|33.95|33.95|33.95|33.95|33.95|33.95|33.95|0
1634203500000|2021-10-14 09:25:00|34.09|34.09|34.09|34.09|34.09|34.09|34.09|34.09|0
1634203800000|2021-10-14 09:30:00|34.07|34.07|34.09|34.09|34.09|34.09|34.07|34.07|0
1634204400000|2021-10-14 09:40:00|34.1|34.1|34.15|34.15|34.15|34.15|34.1|34.1|0
1634205000000|2021-10-14 09:50:00|34.12|34.12|34.15|34.15|34.15|34.15|34.12|34.12|0
1634205900000|2021-10-14 10:05:00|34.05|34.05|33.84|33.84|34.05|34.05|33.84|33.84|0
1634206200000|2021-10-14 10:10:00|33.51|33.51|33.58|33.58|33.6|33.6|33.51|33.51|0
1634206800000|2021-10-14 10:20:00|33.6|33.6|33.6|33.6|33.6|33.6|33.6|33.6|0
1634207100000|2021-10-14 10:25:00|33.59|33.59|33.74|33.74|33.74|33.74|33.59|33.59|0
1634207400000|2021-10-14 10:30:00|33.61|33.61|33.29|33.29|33.63|33.63|33.29|33.29|0
1634207700000|2021-10-14 10:35:00|33.32|33.32|33.32|33.32|33.32|33.32|33.32|33.32|0
1634208000000|2021-10-14 10:40:00|33.39|33.39|33.43|33.43|33.43|33.43|33.39|33.39|0
1634208300000|2021-10-14 10:45:00|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1634208600000|2021-10-14 10:50:00|33.58|33.58|33.64|33.64|33.65|33.65|33.55|33.55|0
1634208900000|2021-10-14 10:55:00|33.68|33.68|33.64|33.64|33.68|33.68|33.64|33.64|0
1634209200000|2021-10-14 11:00:00|33.67|33.67|33.85|33.85|33.87|33.87|33.67|33.67|0
1634209500000|2021-10-14 11:05:00|33.79|33.79|33.85|33.85|33.85|33.85|33.76|33.76|0
1634209800000|2021-10-14 11:10:00|33.79|33.79|33.86|33.86|33.89|33.89|33.79|33.79|0
1634210100000|2021-10-14 11:15:00|33.88|33.88|33.86|33.86|33.9|33.9|33.86|33.86|0
1634210400000|2021-10-14 11:20:00|33.91|33.91|33.95|33.95|33.96|33.96|33.91|33.91|0
1634210700000|2021-10-14 11:25:00|33.92|33.92|33.8|33.8|33.92|33.92|33.8|33.8|0
1634211000000|2021-10-14 11:30:00|33.85|33.85|33.76|33.76|33.85|33.85|33.76|33.76|0
1634211300000|2021-10-14 11:35:00|33.77|33.77|33.85|33.85|33.85|33.85|33.77|33.77|0
1634211600000|2021-10-14 11:40:00|33.76|33.76|33.85|33.85|33.86|33.86|33.76|33.76|0
1634211900000|2021-10-14 11:45:00|33.88|33.88|33.72|33.72|33.88|33.88|33.72|33.72|0
1634212200000|2021-10-14 11:50:00|33.74|33.74|33.47|33.47|33.74|33.74|33.47|33.47|0
1634212500000|2021-10-14 11:55:00|33.51|33.51|33.63|33.63|33.68|33.68|33.43|33.43|0
1634212800000|2021-10-14 12:00:00|33.52|33.52|33.43|33.43|33.59|33.59|33.34|33.34|0
1634213100000|2021-10-14 12:05:00|33.4|33.4|33.34|33.34|33.4|33.4|33.3|33.3|0
1634213400000|2021-10-14 12:10:00|33.33|33.33|33.43|33.43|33.47|33.47|33.26|33.26|0
1634213700000|2021-10-14 12:15:00|33.46|33.46|33.45|33.45|33.46|33.46|33.41|33.41|0
1634214000000|2021-10-14 12:20:00|33.44|33.44|33.46|33.46|33.46|33.46|33.43|33.43|0
1634214300000|2021-10-14 12:25:00|33.47|33.47|33.47|33.47|33.53|33.53|33.41|33.41|0
1634214600000|2021-10-14 12:30:00|33.51|33.51|33.39|33.39|33.54|33.54|33.39|33.39|0
1634214900000|2021-10-14 12:35:00|33.36|33.36|33.41|33.41|33.43|33.43|33.36|33.36|0
1634215200000|2021-10-14 12:40:00|33.43|33.43|33.54|33.54|33.54|33.54|33.43|33.43|0
1634215500000|2021-10-14 12:45:00|33.51|33.51|33.54|33.54|33.54|33.54|33.49|33.49|0
1634216100000|2021-10-14 12:55:00|33.52|33.52|33.61|33.61|33.63|33.63|33.52|33.52|0
1634216400000|2021-10-14 13:00:00|33.62|33.62|33.68|33.68|33.71|33.71|33.56|33.56|0
1634216700000|2021-10-14 13:05:00|33.71|33.71|33.76|33.76|33.85|33.85|33.71|33.71|0
1634217000000|2021-10-14 13:10:00|33.74|33.74|33.85|33.85|33.85|33.85|33.74|33.74|0
1634217300000|2021-10-14 13:15:00|33.81|33.81|33.81|33.81|33.85|33.85|33.8|33.8|0
1634217600000|2021-10-14 13:20:00|33.82|33.82|33.93|33.93|33.98|33.98|33.82|33.82|0
1634217900000|2021-10-14 13:25:00|33.91|33.91|33.91|33.91|33.93|33.93|33.89|33.89|0
1634218200000|2021-10-14 13:30:00|33.92|33.92|34.09|34.09|34.41|34.41|33.92|33.92|0
1634218500000|2021-10-14 13:35:00|34.08|34.08|34.21|34.21|34.26|34.26|34.03|34.03|0
1634218800000|2021-10-14 13:40:00|34.22|34.22|34.27|34.27|34.33|34.33|34.22|34.22|0
1634219100000|2021-10-14 13:45:00|34.25|34.25|34.06|34.06|34.29|34.29|34.05|34.05|0
1634219400000|2021-10-14 13:50:00|34.09|34.09|34.14|34.14|34.2|34.2|34.06|34.06|0
1634219700000|2021-10-14 13:55:00|34.15|34.15|34.06|34.06|34.23|34.23|34.06|34.06|0
1634220000000|2021-10-14 14:00:00|34.08|34.08|34.01|34.01|34.08|34.08|33.95|33.95|0
1634220300000|2021-10-14 14:05:00|34|34|34.05|34.05|34.05|34.05|33.93|33.93|0
1634220600000|2021-10-14 14:10:00|34.04|34.04|34.15|34.15|34.15|34.15|34.02|34.02|0
1634220900000|2021-10-14 14:15:00|34.13|34.13|34.12|34.12|34.16|34.16|34.11|34.11|0
1634221200000|2021-10-14 14:20:00|34.11|34.11|34.12|34.12|34.14|34.14|34.04|34.04|0
1634221500000|2021-10-14 14:25:00|34.14|34.14|34.1|34.1|34.15|34.15|34.08|34.08|0
1634221800000|2021-10-14 14:30:00|34.07|34.07|34.15|34.15|34.15|34.15|34.04|34.04|0
1634222100000|2021-10-14 14:35:00|34.14|34.14|34.28|34.28|34.28|34.28|34.14|34.14|0
1634222400000|2021-10-14 14:40:00|34.27|34.27|34.28|34.28|34.3|34.3|34.22|34.22|0
1634222700000|2021-10-14 14:45:00|34.27|34.27|34.3|34.3|34.34|34.34|34.27|34.27|0
1634223000000|2021-10-14 14:50:00|34.31|34.31|34.33|34.33|34.33|34.33|34.28|34.28|0
1634223300000|2021-10-14 14:55:00|34.34|34.34|34.77|34.77|34.89|34.89|34.34|34.34|0
1634223600000|2021-10-14 15:00:00|34.81|34.81|34.59|34.59|34.81|34.81|34.47|34.47|0
1634223900000|2021-10-14 15:05:00|34.58|34.58|34.73|34.73|34.73|34.73|34.52|34.52|0
1634224200000|2021-10-14 15:10:00|34.72|34.72|34.79|34.79|34.86|34.86|34.68|34.68|0
1634224500000|2021-10-14 15:15:00|34.85|34.85|34.75|34.75|34.92|34.92|34.66|34.66|0
1634224800000|2021-10-14 15:20:00|34.73|34.73|34.68|34.68|34.73|34.73|34.64|34.64|0
1634225100000|2021-10-14 15:25:00|34.69|34.69|34.61|34.61|34.69|34.69|34.57|34.57|0
1634225400000|2021-10-14 15:30:00|34.6|34.6|34.64|34.64|34.64|34.64|34.48|34.48|0
1634225700000|2021-10-14 15:35:00|34.62|34.62|34.53|34.53|34.63|34.63|34.51|34.51|0
1634226000000|2021-10-14 15:40:00|34.54|34.54|34.53|34.53|34.57|34.57|34.46|34.46|0
1634226300000|2021-10-14 15:45:00|34.52|34.52|34.43|34.43|34.55|34.55|34.4|34.4|0
1634226600000|2021-10-14 15:50:00|34.45|34.45|34.36|34.36|34.49|34.49|34.35|34.35|0
1634226900000|2021-10-14 15:55:00|34.37|34.37|34.47|34.47|34.47|34.47|34.3|34.3|0
1634227200000|2021-10-14 16:00:00|34.48|34.48|34.47|34.47|34.48|34.48|34.42|34.42|0
1634227500000|2021-10-14 16:05:00|34.46|34.46|34.43|34.43|34.48|34.48|34.42|34.42|0
1634227800000|2021-10-14 16:10:00|34.44|34.44|34.38|34.38|34.45|34.45|34.35|34.35|0
1634228100000|2021-10-14 16:15:00|34.39|34.39|34.25|34.25|34.39|34.39|34.17|34.17|0
1634228400000|2021-10-14 16:20:00|34.23|34.23|34.13|34.13|34.26|34.26|34.13|34.13|0
1634228700000|2021-10-14 16:25:00|34.16|34.16|34.22|34.22|34.3|34.3|34.14|34.14|0
1634229000000|2021-10-14 16:30:00|34.23|34.23|34.33|34.33|34.33|34.33|34.23|34.23|0
1634229300000|2021-10-14 16:35:00|34.32|34.32|34.38|34.38|34.4|34.4|34.3|34.3|0
1634229600000|2021-10-14 16:40:00|34.4|34.4|34.35|34.35|34.43|34.43|34.34|34.34|0
1634229900000|2021-10-14 16:45:00|34.36|34.36|34.3|34.3|34.36|34.36|34.3|34.3|0
1634230200000|2021-10-14 16:50:00|34.31|34.31|34.32|34.32|34.34|34.34|34.3|34.3|0
1634230500000|2021-10-14 16:55:00|34.34|34.34|34.25|34.25|34.34|34.34|34.2|34.2|0
1634230800000|2021-10-14 17:00:00|34.23|34.23|34.21|34.21|34.25|34.25|34.2|34.2|0
1634231100000|2021-10-14 17:05:00|34.23|34.23|34.13|34.13|34.24|34.24|34.13|34.13|0
1634231400000|2021-10-14 17:10:00|34.16|34.16|34.24|34.24|34.24|34.24|34.16|34.16|0
1634231700000|2021-10-14 17:15:00|34.23|34.23|34.17|34.17|34.23|34.23|34.16|34.16|0
1634232000000|2021-10-14 17:20:00|34.2|34.2|34.21|34.21|34.22|34.22|34.2|34.2|0
1634232300000|2021-10-14 17:25:00|34.23|34.23|34.22|34.22|34.24|34.24|34.18|34.18|0
1634232600000|2021-10-14 17:30:00|34.23|34.23|34.19|34.19|34.24|34.24|34.19|34.19|0
1634232900000|2021-10-14 17:35:00|34.18|34.18|34.02|34.02|34.18|34.18|34.01|34.01|0
1634233200000|2021-10-14 17:40:00|34.03|34.03|33.96|33.96|34.03|34.03|33.93|33.93|0
1634233500000|2021-10-14 17:45:00|33.97|33.97|33.95|33.95|34|34|33.89|33.89|0
1634233800000|2021-10-14 17:50:00|33.98|33.98|33.92|33.92|33.98|33.98|33.92|33.92|0
1634234100000|2021-10-14 17:55:00|33.93|33.93|34|34|34.05|34.05|33.93|33.93|0
1634234400000|2021-10-14 18:00:00|33.99|33.99|33.96|33.96|34.03|34.03|33.96|33.96|0
1634234700000|2021-10-14 18:05:00|33.95|33.95|33.97|33.97|34.05|34.05|33.95|33.95|0
1634235000000|2021-10-14 18:10:00|34|34|34.05|34.05|34.09|34.09|34|34|0
1634235300000|2021-10-14 18:15:00|34.06|34.06|34.11|34.11|34.12|34.12|34.05|34.05|0
1634235600000|2021-10-14 18:20:00|34.13|34.13|34.12|34.12|34.13|34.13|34.06|34.06|0
1634235900000|2021-10-14 18:25:00|34.14|34.14|34.14|34.14|34.2|34.2|34.13|34.13|0
1634236200000|2021-10-14 18:30:00|34.15|34.15|34.17|34.17|34.18|34.18|34.11|34.11|0
1634236500000|2021-10-14 18:35:00|34.19|34.19|34.22|34.22|34.25|34.25|34.19|34.19|0
1634236800000|2021-10-14 18:40:00|34.18|34.18|34.31|34.31|34.31|34.31|34.18|34.18|0
1634237100000|2021-10-14 18:45:00|34.3|34.3|34.32|34.32|34.34|34.34|34.3|34.3|0
1634237400000|2021-10-14 18:50:00|34.31|34.31|34.35|34.35|34.35|34.35|34.3|34.3|0
1634237700000|2021-10-14 18:55:00|34.34|34.34|34.23|34.23|34.34|34.34|34.18|34.18|0
1634238000000|2021-10-14 19:00:00|34.25|34.25|34.32|34.32|34.34|34.34|34.23|34.23|0
1634238300000|2021-10-14 19:05:00|34.31|34.31|34.33|34.33|34.33|34.33|34.29|34.29|0
1634238600000|2021-10-14 19:10:00|34.3|34.3|34.27|34.27|34.32|34.32|34.25|34.25|0
1634238900000|2021-10-14 19:15:00|34.26|34.26|34.21|34.21|34.26|34.26|34.21|34.21|0
1634239200000|2021-10-14 19:20:00|34.2|34.2|34.17|34.17|34.2|34.2|34.15|34.15|0
1634239500000|2021-10-14 19:25:00|34.18|34.18|34.16|34.16|34.2|34.2|34.16|34.16|0
1634239800000|2021-10-14 19:30:00|34.18|34.18|34.18|34.18|34.22|34.22|34.16|34.16|0
1634240100000|2021-10-14 19:35:00|34.19|34.19|34.14|34.14|34.19|34.19|34.14|34.14|0
1634240400000|2021-10-14 19:40:00|34.15|34.15|34.21|34.21|34.23|34.23|34.15|34.15|0
1634240700000|2021-10-14 19:45:00|34.22|34.22|34.2|34.2|34.24|34.24|34.14|34.14|0
1634241000000|2021-10-14 19:50:00|34.22|34.22|34.24|34.24|34.25|34.25|34.16|34.16|0
1634241300000|2021-10-14 19:55:00|34.22|34.22|34.21|34.21|34.23|34.23|34.15|34.15|0
1634241600000|2021-10-14 20:00:00|34.15|34.15|34.14|34.14|34.2|34.2|34.14|34.14|0
1634241900000|2021-10-14 20:05:00|34.13|34.13|34.15|34.15|34.15|34.15|34.13|34.13|0
1634242500000|2021-10-14 20:15:00|34.18|34.18|34.19|34.19|34.25|34.25|34.18|34.18|0
1634242800000|2021-10-14 20:20:00|34.25|34.25|34.23|34.23|34.25|34.25|34.23|34.23|0
1634243100000|2021-10-14 20:25:00|34.19|34.19|34.19|34.19|34.19|34.19|34.19|34.19|0
1634243400000|2021-10-14 20:30:00|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|0
1634243700000|2021-10-14 20:35:00|34.18|34.18|34.18|34.18|34.18|34.18|34.18|34.18|0
1634244000000|2021-10-14 20:40:00|34.13|34.13|34.1|34.1|34.19|34.19|34.1|34.1|0
1634244300000|2021-10-14 20:45:00|34.18|34.18|34.2|34.2|34.2|34.2|34.1|34.1|0
1634244600000|2021-10-14 20:50:00|34.1|34.1|34.12|34.12|34.12|34.12|34.1|34.1|0
1634244900000|2021-10-14 20:55:00|34.11|34.11|34.14|34.14|34.14|34.14|34.1|34.1|0
1634245200000|2021-10-14 21:00:00|34.15|34.15|34.14|34.14|34.15|34.15|34.14|34.14|0
1634245500000|2021-10-14 21:05:00|34.17|34.17|34.17|34.17|34.17|34.17|34.17|34.17|0
1634245800000|2021-10-14 21:10:00|34.18|34.18|34.17|34.17|34.18|34.18|34.14|34.14|0
1634246100000|2021-10-14 21:15:00|34.18|34.18|34.18|34.18|34.18|34.18|34.14|34.14|0
1634246400000|2021-10-14 21:20:00|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|0
1634247000000|2021-10-14 21:30:00|34.21|34.21|34.1|34.1|34.21|34.21|34.1|34.1|0
1634247300000|2021-10-14 21:35:00|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|0
1634247600000|2021-10-14 21:40:00|34.21|34.21|34.22|34.22|34.22|34.22|34.2|34.2|0
1634247900000|2021-10-14 21:45:00|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|0
1634248500000|2021-10-14 21:55:00|34.14|34.14|34.18|34.18|34.2|34.2|34.13|34.13|0
1634249700000|2021-10-14 22:15:00|34.13|34.13|34.13|34.13|34.13|34.13|34.13|34.13|0
1634250000000|2021-10-14 22:20:00|34.16|34.16|34.16|34.16|34.16|34.16|34.16|34.16|0
1634250300000|2021-10-14 22:25:00|34.18|34.18|34.22|34.22|34.22|34.22|34.18|34.18|0
1634250900000|2021-10-14 22:35:00|34.14|34.14|34.22|34.22|34.22|34.22|34.14|34.14|0
1634251200000|2021-10-14 22:40:00|34.14|34.14|34.15|34.15|34.22|34.22|34.14|34.14|0
1634253000000|2021-10-14 23:10:00|34.17|34.17|34.17|34.17|34.17|34.17|34.17|34.17|0
1634253300000|2021-10-14 23:15:00|34.18|34.18|34.17|34.17|34.18|34.18|34.17|34.17|0
1634253600000|2021-10-14 23:20:00|34.18|34.18|34.2|34.2|34.2|34.2|34.18|34.18|0
1634253900000|2021-10-14 23:25:00|34.22|34.22|34.22|34.22|34.22|34.22|34.22|34.22|0
1634254500000|2021-10-14 23:35:00|34.2|34.2|34.22|34.22|34.22|34.22|34.17|34.17|0
1634255100000|2021-10-14 23:45:00|34.21|34.21|34.21|34.21|34.21|34.21|34.21|34.21|0
1634255700000|2021-10-14 23:55:00|34.16|34.16|34.2|34.2|34.2|34.2|34.15|34.15|0
1634285400000|2021-10-15 08:10:00|34.58|34.58|34.58|34.58|34.58|34.58|34.58|34.58|0
1634286900000|2021-10-15 08:35:00|34.42|34.42|34.26|34.26|34.42|34.42|34.26|34.26|0
1634287500000|2021-10-15 08:45:00|34.58|34.58|34.58|34.58|34.58|34.58|34.58|34.58|0
1634287800000|2021-10-15 08:50:00|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1634288100000|2021-10-15 08:55:00|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1634288400000|2021-10-15 09:00:00|34.54|34.54|34.54|34.54|34.54|34.54|34.54|34.54|0
1634289000000|2021-10-15 09:10:00|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1634293200000|2021-10-15 10:20:00|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1634293500000|2021-10-15 10:25:00|34.46|34.46|34.46|34.46|34.46|34.46|34.46|34.46|0
1634293800000|2021-10-15 10:30:00|34.45|34.45|34.44|34.44|34.45|34.45|34.44|34.44|0
1634294400000|2021-10-15 10:40:00|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1634295000000|2021-10-15 10:50:00|34.4|34.4|34.45|34.45|34.45|34.45|34.4|34.4|0
1634295300000|2021-10-15 10:55:00|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1634295600000|2021-10-15 11:00:00|34.42|34.42|34.35|34.35|34.42|34.42|34.35|34.35|0
1634295900000|2021-10-15 11:05:00|34.39|34.39|34.41|34.41|34.41|34.41|34.39|34.39|0
1634296200000|2021-10-15 11:10:00|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1634296500000|2021-10-15 11:15:00|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1634297100000|2021-10-15 11:25:00|34.36|34.36|34.4|34.4|34.4|34.4|34.36|34.36|0
1634297400000|2021-10-15 11:30:00|34.35|34.35|34.36|34.36|34.39|34.39|34.35|34.35|0
1634298300000|2021-10-15 11:45:00|34.39|34.39|34.4|34.4|34.4|34.4|34.38|34.38|0
1634298900000|2021-10-15 11:55:00|34.38|34.38|34.38|34.38|34.39|34.39|34.37|34.37|0
1634299200000|2021-10-15 12:00:00|34.36|34.36|34.36|34.36|34.36|34.36|34.36|34.36|0
1634299500000|2021-10-15 12:05:00|34.39|34.39|34.4|34.4|34.4|34.4|34.39|34.39|0
1634299800000|2021-10-15 12:10:00|34.36|34.36|34.36|34.36|34.36|34.36|34.36|34.36|0
1634300100000|2021-10-15 12:15:00|34.4|34.4|34.39|34.39|34.4|34.4|34.39|34.39|0
1634300400000|2021-10-15 12:20:00|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1634300700000|2021-10-15 12:25:00|34.39|34.39|34.33|34.33|34.39|34.39|34.33|34.33|0
1634301000000|2021-10-15 12:30:00|34.32|34.32|34.35|34.35|34.35|34.35|34.31|34.31|0
1634301300000|2021-10-15 12:35:00|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1634301600000|2021-10-15 12:40:00|34.35|34.35|34.37|34.37|34.37|34.37|34.31|34.31|0
1634302200000|2021-10-15 12:50:00|34.38|34.38|34.38|34.38|34.38|34.38|34.38|34.38|0
1634302500000|2021-10-15 12:55:00|34.37|34.37|34.35|34.35|34.38|34.38|34.35|34.35|0
1634302800000|2021-10-15 13:00:00|34.36|34.36|34.38|34.38|34.39|34.39|34.36|34.36|0
1634303100000|2021-10-15 13:05:00|34.39|34.39|34.39|34.39|34.4|34.4|34.39|34.39|0
1634303400000|2021-10-15 13:10:00|34.4|34.4|34.41|34.41|34.41|34.41|34.4|34.4|0
1634303700000|2021-10-15 13:15:00|34.4|34.4|34.4|34.4|34.41|34.41|34.39|34.39|0
1634304000000|2021-10-15 13:20:00|34.39|34.39|34.41|34.41|34.41|34.41|34.39|34.39|0
1634304300000|2021-10-15 13:25:00|34.51|34.51|34.82|34.82|34.82|34.82|34.51|34.51|0
1634304600000|2021-10-15 13:30:00|34.81|34.81|34.32|34.32|34.85|34.85|34.3|34.3|0
1634304900000|2021-10-15 13:35:00|34.33|34.33|34.35|34.35|34.42|34.42|34.29|34.29|0
1634305200000|2021-10-15 13:40:00|34.41|34.41|34.35|34.35|34.41|34.41|34.31|34.31|0
1634305500000|2021-10-15 13:45:00|34.38|34.38|34.51|34.51|34.51|34.51|34.35|34.35|0
1634305800000|2021-10-15 13:50:00|34.53|34.53|34.43|34.43|34.53|34.53|34.43|34.43|0
1634306100000|2021-10-15 13:55:00|34.47|34.47|34.55|34.55|34.56|34.56|34.47|34.47|0
1634306400000|2021-10-15 14:00:00|34.54|34.54|34.43|34.43|34.56|34.56|34.41|34.41|0
1634306700000|2021-10-15 14:05:00|34.46|34.46|34.56|34.56|34.56|34.56|34.42|34.42|0
1634307000000|2021-10-15 14:10:00|34.57|34.57|34.53|34.53|34.58|34.58|34.5|34.5|0
1634307300000|2021-10-15 14:15:00|34.52|34.52|34.47|34.47|34.53|34.53|34.46|34.46|0
1634307600000|2021-10-15 14:20:00|34.48|34.48|34.38|34.38|34.48|34.48|34.35|34.35|0
1634307900000|2021-10-15 14:25:00|34.39|34.39|34.41|34.41|34.48|34.48|34.35|34.35|0
1634308200000|2021-10-15 14:30:00|34.39|34.39|34.4|34.4|34.43|34.43|34.39|34.39|0
1634308500000|2021-10-15 14:35:00|34.39|34.39|34.43|34.43|34.45|34.45|34.39|34.39|0
1634308800000|2021-10-15 14:40:00|34.4|34.4|34.44|34.44|34.46|34.46|34.37|34.37|0
1634309100000|2021-10-15 14:45:00|34.43|34.43|34.41|34.41|34.45|34.45|34.35|34.35|0
1634309400000|2021-10-15 14:50:00|34.35|34.35|34.3|34.3|34.41|34.41|34.3|34.3|0
1634309700000|2021-10-15 14:55:00|34.33|34.33|34.34|34.34|34.36|34.36|34.28|34.28|0
1634310000000|2021-10-15 15:00:00|34.32|34.32|34.25|34.25|34.32|34.32|34.23|34.23|0
1634310300000|2021-10-15 15:05:00|34.26|34.26|34.15|34.15|34.3|34.3|34.15|34.15|0
1634310600000|2021-10-15 15:10:00|34.21|34.21|34.3|34.3|34.3|34.3|34.15|34.15|0
1634310900000|2021-10-15 15:15:00|34.29|34.29|34.29|34.29|34.29|34.29|34.24|34.24|0
1634311200000|2021-10-15 15:20:00|34.28|34.28|34.23|34.23|34.29|34.29|34.23|34.23|0
1634311500000|2021-10-15 15:25:00|34.26|34.26|34.28|34.28|34.29|34.29|34.25|34.25|0
1634311800000|2021-10-15 15:30:00|34.27|34.27|34.35|34.35|34.35|34.35|34.27|34.27|0
1634312100000|2021-10-15 15:35:00|34.36|34.36|34.32|34.32|34.4|34.4|34.32|34.32|0
1634312400000|2021-10-15 15:40:00|34.35|34.35|34.3|34.3|34.35|34.35|34.3|34.3|0
1634312700000|2021-10-15 15:45:00|34.29|34.29|34.35|34.35|34.35|34.35|34.28|34.28|0
1634313000000|2021-10-15 15:50:00|34.36|34.36|34.36|34.36|34.37|34.37|34.33|34.33|0
1634313300000|2021-10-15 15:55:00|34.34|34.34|34.3|34.3|34.35|34.35|34.3|34.3|0
1634313600000|2021-10-15 16:00:00|34.28|34.28|34.27|34.27|34.3|34.3|34.25|34.25|0
1634313900000|2021-10-15 16:05:00|34.29|34.29|34.32|34.32|34.32|34.32|34.29|34.29|0
1634314200000|2021-10-15 16:10:00|34.3|34.3|34.29|34.29|34.3|34.3|34.28|34.28|0
1634314500000|2021-10-15 16:15:00|34.31|34.31|34.36|34.36|34.39|34.39|34.29|34.29|0
1634314800000|2021-10-15 16:20:00|34.37|34.37|34.33|34.33|34.38|34.38|34.33|34.33|0
1634315100000|2021-10-15 16:25:00|34.3|34.3|34.27|34.27|34.32|34.32|34.27|34.27|0
1634315400000|2021-10-15 16:30:00|34.26|34.26|34.21|34.21|34.26|34.26|34.21|34.21|0
1634315700000|2021-10-15 16:35:00|34.2|34.2|34.22|34.22|34.25|34.25|34.2|34.2|0
1634316000000|2021-10-15 16:40:00|34.26|34.26|34.33|34.33|34.33|34.33|34.26|34.26|0
1634316300000|2021-10-15 16:45:00|34.3|34.3|34.37|34.37|34.4|34.4|34.3|34.3|0
1634316600000|2021-10-15 16:50:00|34.36|34.36|34.35|34.35|34.36|34.36|34.33|34.33|0
1634316900000|2021-10-15 16:55:00|34.36|34.36|34.34|34.34|34.36|34.36|34.33|34.33|0
1634317200000|2021-10-15 17:00:00|34.32|34.32|34.29|34.29|34.33|34.33|34.27|34.27|0
1634317500000|2021-10-15 17:05:00|34.3|34.3|34.31|34.31|34.31|34.31|34.26|34.26|0
1634317800000|2021-10-15 17:10:00|34.28|34.28|34.29|34.29|34.29|34.29|34.26|34.26|0
1634318100000|2021-10-15 17:15:00|34.26|34.26|34.25|34.25|34.29|34.29|34.24|34.24|0
1634318400000|2021-10-15 17:20:00|34.27|34.27|34.32|34.32|34.33|34.33|34.27|34.27|0
1634318700000|2021-10-15 17:25:00|34.3|34.3|34.25|34.25|34.31|34.31|34.25|34.25|0
1634319000000|2021-10-15 17:30:00|34.26|34.26|34.33|34.33|34.35|34.35|34.26|34.26|0
1634319300000|2021-10-15 17:35:00|34.31|34.31|34.3|34.3|34.32|34.32|34.3|34.3|0
1634319600000|2021-10-15 17:40:00|34.29|34.29|34.32|34.32|34.32|34.32|34.29|34.29|0
1634319900000|2021-10-15 17:45:00|34.3|34.3|34.39|34.39|34.4|34.4|34.28|34.28|0
1634320200000|2021-10-15 17:50:00|34.42|34.42|34.39|34.39|34.43|34.43|34.37|34.37|0
1634320500000|2021-10-15 17:55:00|34.37|34.37|34.36|34.36|34.4|34.4|34.35|34.35|0
1634320800000|2021-10-15 18:00:00|34.35|34.35|34.36|34.36|34.36|34.36|34.34|34.34|0
1634321100000|2021-10-15 18:05:00|34.38|34.38|34.34|34.34|34.38|34.38|34.31|34.31|0
1634321400000|2021-10-15 18:10:00|34.32|34.32|34.28|34.28|34.32|34.32|34.21|34.21|0
1634321700000|2021-10-15 18:15:00|34.25|34.25|34.23|34.23|34.26|34.26|34.23|34.23|0
1634322000000|2021-10-15 18:20:00|34.22|34.22|34.27|34.27|34.3|34.3|34.22|34.22|0
1634322300000|2021-10-15 18:25:00|34.26|34.26|34.33|34.33|34.33|34.33|34.25|34.25|0
1634322600000|2021-10-15 18:30:00|34.3|34.3|34.33|34.33|34.33|34.33|34.29|34.29|0
1634322900000|2021-10-15 18:35:00|34.34|34.34|34.39|34.39|34.42|34.42|34.34|34.34|0
1634323200000|2021-10-15 18:40:00|34.35|34.35|34.46|34.46|34.46|34.46|34.35|34.35|0
1634323500000|2021-10-15 18:45:00|34.45|34.45|34.44|34.44|34.45|34.45|34.4|34.4|0
1634323800000|2021-10-15 18:50:00|34.45|34.45|34.39|34.39|34.45|34.45|34.39|34.39|0
1634324100000|2021-10-15 18:55:00|34.38|34.38|34.36|34.36|34.41|34.41|34.35|34.35|0
1634324400000|2021-10-15 19:00:00|34.37|34.37|34.32|34.32|34.41|34.41|34.32|34.32|0
1634324700000|2021-10-15 19:05:00|34.33|34.33|34.27|34.27|34.35|34.35|34.21|34.21|0
1634325000000|2021-10-15 19:10:00|34.23|34.23|34.33|34.33|34.33|34.33|34.23|34.23|0
1634325300000|2021-10-15 19:15:00|34.3|34.3|34.29|34.29|34.33|34.33|34.27|34.27|0
1634325600000|2021-10-15 19:20:00|34.3|34.3|34.3|34.3|34.33|34.33|34.28|34.28|0
1634325900000|2021-10-15 19:25:00|34.29|34.29|34.23|34.23|34.33|34.33|34.23|34.23|0
1634326200000|2021-10-15 19:30:00|34.2|34.2|34.25|34.25|34.25|34.25|34.18|34.18|0
1634326500000|2021-10-15 19:35:00|34.23|34.23|34.27|34.27|34.32|34.32|34.23|34.23|0
1634326800000|2021-10-15 19:40:00|34.25|34.25|34.32|34.32|34.32|34.32|34.23|34.23|0
1634327100000|2021-10-15 19:45:00|34.3|34.3|34.3|34.3|34.32|34.32|34.25|34.25|0
1634327400000|2021-10-15 19:50:00|34.31|34.31|34.3|34.3|34.32|34.32|34.24|34.24|0
1634327700000|2021-10-15 19:55:00|34.31|34.31|34.28|34.28|34.31|34.31|34.25|34.25|0
1634328000000|2021-10-15 20:00:00|34.25|34.25|34.22|34.22|34.27|34.27|34.22|34.22|0
1634544000000|2021-10-18 08:00:00|34.18|34.18|34.1|34.1|34.18|34.18|34.1|34.1|0
1634545500000|2021-10-18 08:25:00|34.18|34.18|34.18|34.18|34.18|34.18|34.18|34.18|0
1634545800000|2021-10-18 08:30:00|34.02|34.02|34.02|34.02|34.02|34.02|34.02|34.02|0
1634546100000|2021-10-18 08:35:00|34.27|34.27|34.1|34.1|34.27|34.27|34.1|34.1|0
1634547900000|2021-10-18 09:05:00|34.15|34.15|34.15|34.15|34.15|34.15|34.15|34.15|0
1634548500000|2021-10-18 09:15:00|34.21|34.21|34.21|34.21|34.21|34.21|34.21|34.21|0
1634549400000|2021-10-18 09:30:00|34.15|34.15|34.15|34.15|34.15|34.15|34.15|34.15|0
1634550000000|2021-10-18 09:40:00|34.16|34.16|34.16|34.16|34.16|34.16|34.16|34.16|0
1634550600000|2021-10-18 09:50:00|34.18|34.18|34.18|34.18|34.18|34.18|34.18|34.18|0
1634552100000|2021-10-18 10:15:00|34.17|34.17|34.18|34.18|34.2|34.2|34.17|34.17|0
1634552400000|2021-10-18 10:20:00|34.2|34.2|34.18|34.18|34.2|34.2|34.18|34.18|0
1634553000000|2021-10-18 10:30:00|34.15|34.15|34.15|34.15|34.15|34.15|34.15|34.15|0
1634553300000|2021-10-18 10:35:00|34.16|34.16|34.16|34.16|34.16|34.16|34.16|34.16|0
1634553600000|2021-10-18 10:40:00|34.15|34.15|34.15|34.15|34.15|34.15|34.15|34.15|0
1634553900000|2021-10-18 10:45:00|34.16|34.16|34.15|34.15|34.16|34.16|34.15|34.15|0
1634554500000|2021-10-18 10:55:00|34.16|34.16|34.17|34.17|34.17|34.17|34.16|34.16|0
1634554800000|2021-10-18 11:00:00|34.18|34.18|34.19|34.19|34.22|34.22|34.17|34.17|0
1634555100000|2021-10-18 11:05:00|34.22|34.22|34.22|34.22|34.22|34.22|34.22|34.22|0
1634555400000|2021-10-18 11:10:00|34.25|34.25|34.25|34.25|34.25|34.25|34.25|34.25|0
1634556000000|2021-10-18 11:20:00|34.26|34.26|34.29|34.29|34.29|34.29|34.26|34.26|0
1634556300000|2021-10-18 11:25:00|34.3|34.3|34.3|34.3|34.3|34.3|34.29|34.29|0
1634556600000|2021-10-18 11:30:00|34.35|34.35|34.3|34.3|34.35|34.35|34.3|34.3|0
1634556900000|2021-10-18 11:35:00|34.36|34.36|34.37|34.37|34.37|34.37|34.36|34.36|0
1634557200000|2021-10-18 11:40:00|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1634557500000|2021-10-18 11:45:00|34.3|34.3|34.23|34.23|34.3|34.3|34.23|34.23|0
1634557800000|2021-10-18 11:50:00|34.26|34.26|34.26|34.26|34.26|34.26|34.26|34.26|0
1634558100000|2021-10-18 11:55:00|34.29|34.29|34.28|34.28|34.29|34.29|34.28|34.28|0
1634558400000|2021-10-18 12:00:00|34.29|34.29|34.3|34.3|34.3|34.3|34.27|34.27|0
1634559000000|2021-10-18 12:10:00|34.23|34.23|34.22|34.22|34.23|34.23|34.22|34.22|0
1634559300000|2021-10-18 12:15:00|34.19|34.19|34.19|34.19|34.19|34.19|34.19|34.19|0
1634559600000|2021-10-18 12:20:00|34.18|34.18|34.18|34.18|34.18|34.18|34.18|34.18|0
1634560200000|2021-10-18 12:30:00|34.17|34.17|34.2|34.2|34.2|34.2|34.17|34.17|0
1634561100000|2021-10-18 12:45:00|34.18|34.18|34.16|34.16|34.18|34.18|34.16|34.16|0
1634561400000|2021-10-18 12:50:00|34.2|34.2|34.15|34.15|34.2|34.2|34.15|34.15|0
1634561700000|2021-10-18 12:55:00|34.1|34.1|34.18|34.18|34.2|34.2|34.1|34.1|0
1634562000000|2021-10-18 13:00:00|34.16|34.16|34.17|34.17|34.19|34.19|34.11|34.11|0
1634562300000|2021-10-18 13:05:00|34.16|34.16|34.14|34.14|34.17|34.17|34.1|34.1|0
1634562600000|2021-10-18 13:10:00|34.17|34.17|34.19|34.19|34.19|34.19|34.1|34.1|0
1634562900000|2021-10-18 13:15:00|34.21|34.21|34.2|34.2|34.22|34.22|34.2|34.2|0
1634563200000|2021-10-18 13:20:00|34.22|34.22|34.2|34.2|34.22|34.22|34.2|34.2|0
1634563500000|2021-10-18 13:25:00|34.22|34.22|34.21|34.21|34.25|34.25|34.21|34.21|0
1634563800000|2021-10-18 13:30:00|34.19|34.19|34.1|34.1|34.23|34.23|34.06|34.06|0
1634564100000|2021-10-18 13:35:00|34.08|34.08|33.76|33.76|34.11|34.11|33.71|33.71|0
1634564400000|2021-10-18 13:40:00|33.78|33.78|33.77|33.77|33.85|33.85|33.69|33.69|0
1634564700000|2021-10-18 13:45:00|33.78|33.78|33.9|33.9|33.92|33.92|33.78|33.78|0
1634565000000|2021-10-18 13:50:00|33.89|33.89|33.89|33.89|33.93|33.93|33.85|33.85|0
1634565300000|2021-10-18 13:55:00|33.88|33.88|34.08|34.08|34.09|34.09|33.88|33.88|0
1634565600000|2021-10-18 14:00:00|34.1|34.1|34.1|34.1|34.16|34.16|34.07|34.07|0
1634565900000|2021-10-18 14:05:00|34.07|34.07|34.08|34.08|34.13|34.13|34.07|34.07|0
1634566200000|2021-10-18 14:10:00|34.1|34.1|34.17|34.17|34.17|34.17|34.05|34.05|0
1634566500000|2021-10-18 14:15:00|34.16|34.16|34.11|34.11|34.16|34.16|34.11|34.11|0
1634566800000|2021-10-18 14:20:00|34.08|34.08|33.96|33.96|34.1|34.1|33.95|33.95|0
1634567100000|2021-10-18 14:25:00|33.98|33.98|34.03|34.03|34.03|34.03|33.96|33.96|0
1634567400000|2021-10-18 14:30:00|34.01|34.01|34.04|34.04|34.05|34.05|34.01|34.01|0
1634567700000|2021-10-18 14:35:00|34.02|34.02|34.03|34.03|34.05|34.05|34.02|34.02|0
1634568000000|2021-10-18 14:40:00|34.02|34.02|34.01|34.01|34.05|34.05|34|34|0
1634568300000|2021-10-18 14:45:00|33.98|33.98|33.85|33.85|34|34|33.83|33.83|0
1634568600000|2021-10-18 14:50:00|33.8|33.8|33.86|33.86|33.87|33.87|33.8|33.8|0
1634568900000|2021-10-18 14:55:00|33.87|33.87|33.87|33.87|33.91|33.91|33.85|33.85|0
1634569200000|2021-10-18 15:00:00|33.91|33.91|33.88|33.88|33.93|33.93|33.88|33.88|0
1634569500000|2021-10-18 15:05:00|33.9|33.9|33.87|33.87|33.91|33.91|33.85|33.85|0
1634569800000|2021-10-18 15:10:00|33.86|33.86|33.93|33.93|33.93|33.93|33.86|33.86|0
1634570100000|2021-10-18 15:15:00|33.9|33.9|33.95|33.95|34|34|33.87|33.87|0
1634570400000|2021-10-18 15:20:00|33.93|33.93|33.99|33.99|33.99|33.99|33.93|33.93|0
1634570700000|2021-10-18 15:25:00|33.98|33.98|34.04|34.04|34.04|34.04|33.97|33.97|0
1634571000000|2021-10-18 15:30:00|33.99|33.99|33.95|33.95|34.02|34.02|33.94|33.94|0
1634571300000|2021-10-18 15:35:00|33.94|33.94|33.92|33.92|33.95|33.95|33.92|33.92|0
1634571600000|2021-10-18 15:40:00|33.95|33.95|33.86|33.86|33.95|33.95|33.85|33.85|0
1634571900000|2021-10-18 15:45:00|33.85|33.85|33.91|33.91|33.93|33.93|33.85|33.85|0
1634572200000|2021-10-18 15:50:00|33.9|33.9|33.9|33.9|33.91|33.91|33.86|33.86|0
1634572500000|2021-10-18 15:55:00|33.91|33.91|33.9|33.9|33.93|33.93|33.87|33.87|0
1634572800000|2021-10-18 16:00:00|33.92|33.92|33.93|33.93|33.93|33.93|33.9|33.9|0
1634573100000|2021-10-18 16:05:00|33.91|33.91|33.94|33.94|33.95|33.95|33.9|33.9|0
1634573400000|2021-10-18 16:10:00|33.96|33.96|33.95|33.95|33.96|33.96|33.93|33.93|0
1634573700000|2021-10-18 16:15:00|33.94|33.94|33.93|33.93|33.95|33.95|33.9|33.9|0
1634574000000|2021-10-18 16:20:00|33.94|33.94|34.42|34.42|34.47|34.47|33.93|33.93|0
1634574300000|2021-10-18 16:25:00|34.41|34.41|34.33|34.33|34.45|34.45|34.26|34.26|0
1634574600000|2021-10-18 16:30:00|34.34|34.34|34.43|34.43|34.45|34.45|34.34|34.34|0
1634574900000|2021-10-18 16:35:00|34.35|34.35|34.16|34.16|34.35|34.35|34.12|34.12|0
1634575200000|2021-10-18 16:40:00|34.15|34.15|34.14|34.14|34.15|34.15|34.07|34.07|0
1634575500000|2021-10-18 16:45:00|34.15|34.15|34.17|34.17|34.17|34.17|34.14|34.14|0
1634575800000|2021-10-18 16:50:00|34.19|34.19|34.2|34.2|34.21|34.21|34.18|34.18|0
1634576100000|2021-10-18 16:55:00|34.18|34.18|34.18|34.18|34.18|34.18|34.16|34.16|0
1634576400000|2021-10-18 17:00:00|34.17|34.17|34.11|34.11|34.17|34.17|34.08|34.08|0
1634576700000|2021-10-18 17:05:00|34.12|34.12|34.1|34.1|34.12|34.12|34.05|34.05|0
1634577000000|2021-10-18 17:10:00|34.11|34.11|34.1|34.1|34.12|34.12|34.1|34.1|0
1634577300000|2021-10-18 17:15:00|34.11|34.11|34.11|34.11|34.14|34.14|34.11|34.11|0
1634577600000|2021-10-18 17:20:00|34.12|34.12|34.01|34.01|34.12|34.12|34.01|34.01|0
1634577900000|2021-10-18 17:25:00|33.99|33.99|33.98|33.98|34|34|33.95|33.95|0
1634578200000|2021-10-18 17:30:00|33.97|33.97|34.05|34.05|34.05|34.05|33.97|33.97|0
1634578500000|2021-10-18 17:35:00|34.04|34.04|34.03|34.03|34.04|34.04|34.03|34.03|0
1634578800000|2021-10-18 17:40:00|34.04|34.04|34.05|34.05|34.05|34.05|34.04|34.04|0
1634579100000|2021-10-18 17:45:00|34.06|34.06|34.05|34.05|34.06|34.06|34.03|34.03|0
1634579400000|2021-10-18 17:50:00|34.03|34.03|34.03|34.03|34.03|34.03|33.99|33.99|0
1634579700000|2021-10-18 17:55:00|34.04|34.04|34.02|34.02|34.04|34.04|34|34|0
1634580000000|2021-10-18 18:00:00|34.03|34.03|34.02|34.02|34.04|34.04|34|34|0
1634580300000|2021-10-18 18:05:00|34.01|34.01|34.01|34.01|34.05|34.05|34.01|34.01|0
1634580600000|2021-10-18 18:10:00|34.02|34.02|34.02|34.02|34.03|34.03|34|34|0
1634580900000|2021-10-18 18:15:00|34.03|34.03|34.03|34.03|34.03|34.03|34|34|0
1634581200000|2021-10-18 18:20:00|34.04|34.04|34.1|34.1|34.14|34.14|33.87|33.87|0
1634581500000|2021-10-18 18:25:00|34.07|34.07|33.91|33.91|34.11|34.11|33.91|33.91|0
1634581800000|2021-10-18 18:30:00|33.9|33.9|33.9|33.9|33.97|33.97|33.89|33.89|0
1634582100000|2021-10-18 18:35:00|33.87|33.87|34.05|34.05|34.05|34.05|33.85|33.85|0
1634582400000|2021-10-18 18:40:00|34|34|33.8|33.8|34.02|34.02|33.75|33.75|0
1634582700000|2021-10-18 18:45:00|33.82|33.82|33.81|33.81|33.83|33.83|33.8|33.8|0
1634583000000|2021-10-18 18:50:00|33.82|33.82|33.83|33.83|33.85|33.85|33.8|33.8|0
1634583300000|2021-10-18 18:55:00|33.8|33.8|33.84|33.84|33.84|33.84|33.8|33.8|0
1634583600000|2021-10-18 19:00:00|33.83|33.83|33.82|33.82|33.84|33.84|33.81|33.81|0
1634583900000|2021-10-18 19:05:00|33.81|33.81|33.81|33.81|33.83|33.83|33.81|33.81|0
1634584200000|2021-10-18 19:10:00|33.82|33.82|33.83|33.83|33.83|33.83|33.82|33.82|0
1634584500000|2021-10-18 19:15:00|33.84|33.84|33.86|33.86|33.86|33.86|33.8|33.8|0
1634584800000|2021-10-18 19:20:00|33.87|33.87|33.87|33.87|33.91|33.91|33.85|33.85|0
1634585100000|2021-10-18 19:25:00|33.88|33.88|33.85|33.85|33.88|33.88|33.79|33.79|0
1634585400000|2021-10-18 19:30:00|33.82|33.82|33.85|33.85|33.85|33.85|33.8|33.8|0
1634585700000|2021-10-18 19:35:00|33.83|33.83|33.84|33.84|33.87|33.87|33.8|33.8|0
1634586000000|2021-10-18 19:40:00|33.85|33.85|33.91|33.91|33.91|33.91|33.84|33.84|0
1634586300000|2021-10-18 19:45:00|33.9|33.9|34.05|34.05|34.05|34.05|33.9|33.9|0
1634586600000|2021-10-18 19:50:00|34.04|34.04|34.1|34.1|34.1|34.1|34.04|34.04|0
1634586900000|2021-10-18 19:55:00|34.09|34.09|33.95|33.95|34.1|34.1|33.95|33.95|0
1634587200000|2021-10-18 20:00:00|33.96|33.96|33.96|33.96|33.96|33.96|33.89|33.89|0
1634587500000|2021-10-18 20:05:00|34.04|34.04|34|34|34.04|34.04|33.94|33.94|0
1634587800000|2021-10-18 20:10:00|34.01|34.01|33.86|33.86|34.01|34.01|33.86|33.86|0
1634588100000|2021-10-18 20:15:00|33.99|33.99|33.99|33.99|33.99|33.99|33.99|33.99|0
1634588400000|2021-10-18 20:20:00|33.97|33.97|33.97|33.97|33.97|33.97|33.93|33.93|0
1634588700000|2021-10-18 20:25:00|33.93|33.93|33.91|33.91|33.98|33.98|33.91|33.91|0
1634589000000|2021-10-18 20:30:00|33.9|33.9|33.98|33.98|33.98|33.98|33.9|33.9|0
1634589300000|2021-10-18 20:35:00|33.96|33.96|33.93|33.93|33.96|33.96|33.93|33.93|0
1634589600000|2021-10-18 20:40:00|33.92|33.92|33.93|33.93|33.93|33.93|33.92|33.92|0
1634589900000|2021-10-18 20:45:00|33.92|33.92|33.93|33.93|33.93|33.93|33.92|33.92|0
1634590200000|2021-10-18 20:50:00|33.92|33.92|33.9|33.9|33.93|33.93|33.9|33.9|0
1634590500000|2021-10-18 20:55:00|33.89|33.89|33.89|33.89|33.9|33.9|33.89|33.89|0
1634590800000|2021-10-18 21:00:00|33.9|33.9|33.91|33.91|33.91|33.91|33.9|33.9|0
1634591100000|2021-10-18 21:05:00|33.9|33.9|33.91|33.91|33.91|33.91|33.88|33.88|0
1634591400000|2021-10-18 21:10:00|33.9|33.9|33.91|33.91|33.91|33.91|33.9|33.9|0
1634591700000|2021-10-18 21:15:00|33.9|33.9|33.9|33.9|33.9|33.9|33.88|33.88|0
1634592300000|2021-10-18 21:25:00|33.91|33.91|33.89|33.89|33.91|33.91|33.89|33.89|0
1634592600000|2021-10-18 21:30:00|33.9|33.9|33.9|33.9|33.91|33.91|33.9|33.9|0
1634592900000|2021-10-18 21:35:00|33.91|33.91|33.9|33.9|33.91|33.91|33.9|33.9|0
1634593200000|2021-10-18 21:40:00|33.91|33.91|33.9|33.9|33.91|33.91|33.9|33.9|0
1634593500000|2021-10-18 21:45:00|33.91|33.91|33.89|33.89|33.91|33.91|33.89|33.89|0
1634593800000|2021-10-18 21:50:00|33.9|33.9|33.91|33.91|33.91|33.91|33.89|33.89|0
1634594100000|2021-10-18 21:55:00|33.9|33.9|33.89|33.89|33.91|33.91|33.89|33.89|0
1634594400000|2021-10-18 22:00:00|33.91|33.91|33.9|33.9|33.91|33.91|33.9|33.9|0
1634594700000|2021-10-18 22:05:00|33.91|33.91|33.9|33.9|33.91|33.91|33.9|33.9|0
1634595000000|2021-10-18 22:10:00|33.89|33.89|33.91|33.91|33.91|33.91|33.89|33.89|0
1634595300000|2021-10-18 22:15:00|33.9|33.9|33.91|33.91|33.91|33.91|33.89|33.89|0
1634595600000|2021-10-18 22:20:00|33.9|33.9|33.91|33.91|33.91|33.91|33.9|33.9|0
1634596200000|2021-10-18 22:30:00|33.9|33.9|33.9|33.9|33.91|33.91|33.9|33.9|0
1634596500000|2021-10-18 22:35:00|33.91|33.91|33.9|33.9|33.91|33.91|33.9|33.9|0
1634596800000|2021-10-18 22:40:00|33.91|33.91|33.91|33.91|33.91|33.91|33.9|33.9|0
1634597100000|2021-10-18 22:45:00|33.9|33.9|33.91|33.91|33.91|33.91|33.9|33.9|0
1634597400000|2021-10-18 22:50:00|33.9|33.9|33.9|33.9|33.9|33.9|33.9|33.9|0
1634598000000|2021-10-18 23:00:00|33.89|33.89|33.89|33.89|33.89|33.89|33.89|33.89|0
1634598300000|2021-10-18 23:05:00|33.91|33.91|33.91|33.91|33.91|33.91|33.89|33.89|0
1634598600000|2021-10-18 23:10:00|33.9|33.9|33.9|33.9|33.9|33.9|33.9|33.9|0
1634598900000|2021-10-18 23:15:00|33.91|33.91|33.9|33.9|33.91|33.91|33.89|33.89|0
1634599200000|2021-10-18 23:20:00|33.89|33.89|33.89|33.89|33.91|33.91|33.89|33.89|0
1634599500000|2021-10-18 23:25:00|33.91|33.91|33.89|33.89|33.91|33.91|33.89|33.89|0
1634599800000|2021-10-18 23:30:00|33.9|33.9|33.89|33.89|33.9|33.9|33.89|33.89|0
1634600100000|2021-10-18 23:35:00|33.9|33.9|33.9|33.9|33.9|33.9|33.9|33.9|0
1634600400000|2021-10-18 23:40:00|33.89|33.89|33.91|33.91|33.91|33.91|33.89|33.89|0
1634600700000|2021-10-18 23:45:00|33.89|33.89|33.9|33.9|33.9|33.9|33.89|33.89|0
1634601000000|2021-10-18 23:50:00|33.89|33.89|33.91|33.91|33.91|33.91|33.89|33.89|0
1634601300000|2021-10-18 23:55:00|33.9|33.9|33.91|33.91|34.01|34.01|33.89|33.89|0
1634630400000|2021-10-19 08:00:00|34.15|34.15|33.86|33.86|34.15|34.15|33.86|33.86|0
1634630700000|2021-10-19 08:05:00|33.97|33.97|33.97|33.97|33.97|33.97|33.97|33.97|0
1634631000000|2021-10-19 08:10:00|33.99|33.99|33.99|33.99|33.99|33.99|33.99|33.99|0
1634631300000|2021-10-19 08:15:00|34.1|34.1|34.16|34.16|34.16|34.16|34.1|34.1|0
1634631600000|2021-10-19 08:20:00|34.17|34.17|34.19|34.19|34.19|34.19|34.17|34.17|0
1634631900000|2021-10-19 08:25:00|34.2|34.2|34.08|34.08|34.2|34.2|34.08|34.08|0
1634632500000|2021-10-19 08:35:00|34.12|34.12|34.12|34.12|34.12|34.12|34.12|34.12|0
1634632800000|2021-10-19 08:40:00|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|0
1634633100000|2021-10-19 08:45:00|34.15|34.15|34.12|34.12|34.15|34.15|34.12|34.12|0
1634633400000|2021-10-19 08:50:00|34.15|34.15|34.22|34.22|34.22|34.22|34.15|34.15|0
1634633700000|2021-10-19 08:55:00|34.18|34.18|34.18|34.18|34.18|34.18|34.18|34.18|0
1634634300000|2021-10-19 09:05:00|34.33|34.33|34.33|34.33|34.33|34.33|34.33|34.33|0
1634635200000|2021-10-19 09:20:00|34.22|34.22|34.26|34.26|34.26|34.26|34.2|34.2|0
1634635500000|2021-10-19 09:25:00|34.27|34.27|34.28|34.28|34.28|34.28|34.27|34.27|0
1634635800000|2021-10-19 09:30:00|34.2|34.2|34.26|34.26|34.26|34.26|34.2|34.2|0
1634636100000|2021-10-19 09:35:00|34.28|34.28|34.28|34.28|34.28|34.28|34.28|34.28|0
1634636400000|2021-10-19 09:40:00|34.26|34.26|34.26|34.26|34.26|34.26|34.26|34.26|0
1634636700000|2021-10-19 09:45:00|34.4|34.4|34.47|34.47|34.51|34.51|34.4|34.4|0
1634637000000|2021-10-19 09:50:00|34.68|34.68|34.68|34.68|34.71|34.71|34.62|34.62|0
1634637300000|2021-10-19 09:55:00|34.66|34.66|34.66|34.66|34.66|34.66|34.66|34.66|0
1634637900000|2021-10-19 10:05:00|34.56|34.56|34.56|34.56|34.56|34.56|34.56|34.56|0
1634638200000|2021-10-19 10:10:00|34.54|34.54|34.54|34.54|34.54|34.54|34.54|34.54|0
1634638500000|2021-10-19 10:15:00|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1634638800000|2021-10-19 10:20:00|34.43|34.43|34.51|34.51|34.51|34.51|34.43|34.43|0
1634639400000|2021-10-19 10:30:00|34.32|34.32|34.32|34.32|34.32|34.32|34.32|34.32|0
1634639700000|2021-10-19 10:35:00|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1634640000000|2021-10-19 10:40:00|34.43|34.43|34.51|34.51|34.51|34.51|34.43|34.43|0
1634640300000|2021-10-19 10:45:00|34.5|34.5|34.43|34.43|34.5|34.5|34.43|34.43|0
1634640900000|2021-10-19 10:55:00|34.44|34.44|34.44|34.44|34.44|34.44|34.44|34.44|0
1634641200000|2021-10-19 11:00:00|34.51|34.51|34.15|34.15|34.51|34.51|34.15|34.15|0
1634641500000|2021-10-19 11:05:00|34.12|34.12|34.16|34.16|34.16|34.16|34.12|34.12|0
1634641800000|2021-10-19 11:10:00|34.15|34.15|34.15|34.15|34.15|34.15|34.15|34.15|0
1634642100000|2021-10-19 11:15:00|34.16|34.16|34.16|34.16|34.16|34.16|34.16|34.16|0
1634642700000|2021-10-19 11:25:00|34.15|34.15|34.13|34.13|34.15|34.15|34.13|34.13|0
1634643000000|2021-10-19 11:30:00|34.12|34.12|34.16|34.16|34.16|34.16|34.11|34.11|0
1634643900000|2021-10-19 11:45:00|34.17|34.17|34.17|34.17|34.17|34.17|34.16|34.16|0
1634644200000|2021-10-19 11:50:00|34.18|34.18|34.18|34.18|34.18|34.18|34.18|34.18|0
1634644500000|2021-10-19 11:55:00|34.15|34.15|34.18|34.18|34.18|34.18|34.15|34.15|0
1634644800000|2021-10-19 12:00:00|34.16|34.16|34.16|34.16|34.16|34.16|34.14|34.14|0
1634645100000|2021-10-19 12:05:00|34.15|34.15|34.18|34.18|34.18|34.18|34.13|34.13|0
1634645400000|2021-10-19 12:10:00|34.14|34.14|34.18|34.18|34.18|34.18|34.14|34.14|0
1634646300000|2021-10-19 12:25:00|34.17|34.17|34.17|34.17|34.17|34.17|34.17|34.17|0
1634646600000|2021-10-19 12:30:00|34.14|34.14|34.15|34.15|34.15|34.15|34.13|34.13|0
1634646900000|2021-10-19 12:35:00|34.12|34.12|34.13|34.13|34.13|34.13|34.12|34.12|0
1634647200000|2021-10-19 12:40:00|34.15|34.15|34.15|34.15|34.15|34.15|34.15|34.15|0
1634647500000|2021-10-19 12:45:00|34.14|34.14|34.14|34.14|34.16|34.16|34.12|34.12|0
1634647800000|2021-10-19 12:50:00|34.15|34.15|34.15|34.15|34.15|34.15|34.15|34.15|0
1634648100000|2021-10-19 12:55:00|34.16|34.16|34.17|34.17|34.17|34.17|34.16|34.16|0
1634648400000|2021-10-19 13:00:00|34.16|34.16|34.24|34.24|34.24|34.24|34.16|34.16|0
1634648700000|2021-10-19 13:05:00|34.22|34.22|34.22|34.22|34.22|34.22|34.19|34.19|0
1634649000000|2021-10-19 13:10:00|34.23|34.23|34.24|34.24|34.3|34.3|34.18|34.18|0
1634649300000|2021-10-19 13:15:00|34.3|34.3|34.22|34.22|34.3|34.3|34.18|34.18|0
1634649600000|2021-10-19 13:20:00|34.25|34.25|34.25|34.25|34.25|34.25|34.22|34.22|0
1634649900000|2021-10-19 13:25:00|34.22|34.22|34.18|34.18|34.24|34.24|34.18|34.18|0
1634650200000|2021-10-19 13:30:00|34.19|34.19|34.06|34.06|34.28|34.28|34.02|34.02|0
1634650500000|2021-10-19 13:35:00|34.02|34.02|34|34|34.05|34.05|33.89|33.89|0
1634650800000|2021-10-19 13:40:00|33.97|33.97|34.01|34.01|34.06|34.06|33.95|33.95|0
1634651100000|2021-10-19 13:45:00|34.02|34.02|34.04|34.04|34.09|34.09|33.94|33.94|0
1634651400000|2021-10-19 13:50:00|34.1|34.1|34.04|34.04|34.1|34.1|33.95|33.95|0
1634651700000|2021-10-19 13:55:00|34.01|34.01|33.97|33.97|34.01|34.01|33.94|33.94|0
1634652000000|2021-10-19 14:00:00|33.99|33.99|33.95|33.95|33.99|33.99|33.89|33.89|0
1634652300000|2021-10-19 14:05:00|33.96|33.96|34.04|34.04|34.06|34.06|33.96|33.96|0
1634652600000|2021-10-19 14:10:00|33.99|33.99|34.08|34.08|34.08|34.08|33.95|33.95|0
1634652900000|2021-10-19 14:15:00|34.1|34.1|34.64|34.64|34.64|34.64|34.1|34.1|0
1634653200000|2021-10-19 14:20:00|34.63|34.63|34.38|34.38|34.63|34.63|34.31|34.31|0
1634653500000|2021-10-19 14:25:00|34.32|34.32|34.34|34.34|34.36|34.36|34.24|34.24|0
1634653800000|2021-10-19 14:30:00|34.35|34.35|34.12|34.12|34.35|34.35|34.06|34.06|0
1634654100000|2021-10-19 14:35:00|34.15|34.15|34.16|34.16|34.18|34.18|34.11|34.11|0
1634654400000|2021-10-19 14:40:00|34.17|34.17|34.14|34.14|34.18|34.18|34.11|34.11|0
1634654700000|2021-10-19 14:45:00|34.15|34.15|34.14|34.14|34.17|34.17|34.11|34.11|0
1634655000000|2021-10-19 14:50:00|34.13|34.13|34.1|34.1|34.15|34.15|34.1|34.1|0
1634655300000|2021-10-19 14:55:00|34.12|34.12|34.12|34.12|34.15|34.15|34.11|34.11|0
1634655600000|2021-10-19 15:00:00|34.15|34.15|34.12|34.12|34.18|34.18|34.12|34.12|0
1634655900000|2021-10-19 15:05:00|34.13|34.13|34.14|34.14|34.15|34.15|34.11|34.11|0
1634656200000|2021-10-19 15:10:00|34.15|34.15|34.15|34.15|34.15|34.15|34.14|34.14|0
1634656500000|2021-10-19 15:15:00|34.1|34.1|34.13|34.13|34.14|34.14|34.1|34.1|0
1634656800000|2021-10-19 15:20:00|34.12|34.12|34.13|34.13|34.14|34.14|34.12|34.12|0
1634657100000|2021-10-19 15:25:00|34.14|34.14|34.14|34.14|34.14|34.14|34.12|34.12|0
1634657400000|2021-10-19 15:30:00|34.13|34.13|34.18|34.18|34.19|34.19|34.12|34.12|0
1634657700000|2021-10-19 15:35:00|34.19|34.19|34.27|34.27|34.33|34.33|34.18|34.18|0
1634658000000|2021-10-19 15:40:00|34.24|34.24|34.26|34.26|34.3|34.3|34.24|34.24|0
1634658300000|2021-10-19 15:45:00|34.25|34.25|34.25|34.25|34.27|34.27|34.22|34.22|0
1634658600000|2021-10-19 15:50:00|34.24|34.24|34.23|34.23|34.28|34.28|34.2|34.2|0
1634658900000|2021-10-19 15:55:00|34.24|34.24|34.32|34.32|34.32|34.32|34.24|34.24|0
1634659200000|2021-10-19 16:00:00|34.27|34.27|34.25|34.25|34.28|34.28|34.23|34.23|0
1634659500000|2021-10-19 16:05:00|34.27|34.27|34.26|34.26|34.28|34.28|34.25|34.25|0
1634659800000|2021-10-19 16:10:00|34.25|34.25|34.25|34.25|34.28|34.28|34.25|34.25|0
1634660100000|2021-10-19 16:15:00|34.27|34.27|34.18|34.18|34.27|34.27|34.16|34.16|0
1634660400000|2021-10-19 16:20:00|34.17|34.17|34.13|34.13|34.19|34.19|34.13|34.13|0
1634660700000|2021-10-19 16:25:00|34.12|34.12|34.14|34.14|34.17|34.17|34.1|34.1|0
1634661000000|2021-10-19 16:30:00|34.17|34.17|34.13|34.13|34.18|34.18|34.13|34.13|0
1634661300000|2021-10-19 16:35:00|34.12|34.12|34.13|34.13|34.16|34.16|34.12|34.12|0
1634661600000|2021-10-19 16:40:00|34.14|34.14|34.15|34.15|34.16|34.16|34.13|34.13|0
1634661900000|2021-10-19 16:45:00|34.16|34.16|34.14|34.14|34.16|34.16|34.13|34.13|0
1634662200000|2021-10-19 16:50:00|34.12|34.12|34.11|34.11|34.14|34.14|34.11|34.11|0
1634662500000|2021-10-19 16:55:00|34.13|34.13|34.12|34.12|34.15|34.15|34.11|34.11|0
1634662800000|2021-10-19 17:00:00|34.15|34.15|34.12|34.12|34.17|34.17|34.12|34.12|0
1634663100000|2021-10-19 17:05:00|34.13|34.13|34.19|34.19|34.19|34.19|34.1|34.1|0
1634663400000|2021-10-19 17:10:00|34.2|34.2|34.16|34.16|34.23|34.23|34.15|34.15|0
1634663700000|2021-10-19 17:15:00|34.17|34.17|34.19|34.19|34.23|34.23|34.14|34.14|0
1634664000000|2021-10-19 17:20:00|34.22|34.22|34.21|34.21|34.22|34.22|34.18|34.18|0
1634664300000|2021-10-19 17:25:00|34.23|34.23|34.35|34.35|34.38|34.38|34.22|34.22|0
1634664600000|2021-10-19 17:30:00|34.34|34.34|34.28|34.28|34.35|34.35|34.28|34.28|0
1634664900000|2021-10-19 17:35:00|34.27|34.27|34.36|34.36|34.39|34.39|34.26|34.26|0
1634665200000|2021-10-19 17:40:00|34.37|34.37|34.33|34.33|34.38|34.38|34.3|34.3|0
1634665500000|2021-10-19 17:45:00|34.34|34.34|34.37|34.37|34.37|34.37|34.33|34.33|0
1634665800000|2021-10-19 17:50:00|34.36|34.36|34.34|34.34|34.38|34.38|34.34|34.34|0
1634666100000|2021-10-19 17:55:00|34.32|34.32|34.28|34.28|34.34|34.34|34.26|34.26|0
1634666400000|2021-10-19 18:00:00|34.31|34.31|34.33|34.33|34.35|34.35|34.31|34.31|0
1634666700000|2021-10-19 18:05:00|34.3|34.3|34.32|34.32|34.32|34.32|34.3|34.3|0
1634667000000|2021-10-19 18:10:00|34.31|34.31|34.33|34.33|34.34|34.34|34.31|34.31|0
1634667300000|2021-10-19 18:15:00|34.32|34.32|34.33|34.33|34.33|34.33|34.32|34.32|0
1634667600000|2021-10-19 18:20:00|34.32|34.32|34.35|34.35|34.35|34.35|34.32|34.32|0
1634667900000|2021-10-19 18:25:00|34.37|34.37|34.43|34.43|34.46|34.46|34.37|34.37|0
1634668200000|2021-10-19 18:30:00|34.45|34.45|34.49|34.49|34.5|34.5|34.39|34.39|0
1634668500000|2021-10-19 18:35:00|34.48|34.48|34.47|34.47|34.53|34.53|34.41|34.41|0
1634668800000|2021-10-19 18:40:00|34.45|34.45|34.33|34.33|34.46|34.46|34.31|34.31|0
1634669100000|2021-10-19 18:45:00|34.31|34.31|34.36|34.36|34.36|34.36|34.31|34.31|0
1634669400000|2021-10-19 18:50:00|34.33|34.33|34.26|34.26|34.35|34.35|34.24|34.24|0
1634669700000|2021-10-19 18:55:00|34.24|34.24|34.26|34.26|34.28|34.28|34.23|34.23|0
1634670000000|2021-10-19 19:00:00|34.25|34.25|34.31|34.31|34.31|34.31|34.25|34.25|0
1634670300000|2021-10-19 19:05:00|34.3|34.3|34.45|34.45|34.45|34.45|34.3|34.3|0
1634670600000|2021-10-19 19:10:00|34.46|34.46|34.53|34.53|34.53|34.53|34.4|34.4|0
1634670900000|2021-10-19 19:15:00|34.51|34.51|34.58|34.58|34.59|34.59|34.48|34.48|0
1634671200000|2021-10-19 19:20:00|34.57|34.57|34.61|34.61|34.65|34.65|34.55|34.55|0
1634671500000|2021-10-19 19:25:00|34.64|34.64|34.55|34.55|34.67|34.67|34.51|34.51|0
1634671800000|2021-10-19 19:30:00|34.54|34.54|34.65|34.65|34.67|34.67|34.51|34.51|0
1634672100000|2021-10-19 19:35:00|34.62|34.62|34.78|34.78|34.78|34.78|34.61|34.61|0
1634672400000|2021-10-19 19:40:00|34.77|34.77|34.75|34.75|34.84|34.84|34.7|34.7|0
1634672700000|2021-10-19 19:45:00|34.76|34.76|34.76|34.76|34.76|34.76|34.7|34.7|0
1634673000000|2021-10-19 19:50:00|34.74|34.74|34.86|34.86|34.92|34.92|34.72|34.72|0
1634673300000|2021-10-19 19:55:00|34.87|34.87|34.86|34.86|34.93|34.93|34.81|34.81|0
1634673600000|2021-10-19 20:00:00|34.85|34.85|34.89|34.89|34.9|34.9|34.77|34.77|0
1634673900000|2021-10-19 20:05:00|34.86|34.86|35.14|35.14|35.41|35.41|34.86|34.86|0
1634674200000|2021-10-19 20:10:00|35.22|35.22|35.18|35.18|35.33|35.33|35.14|35.14|0
1634674500000|2021-10-19 20:15:00|35.17|35.17|35.12|35.12|35.18|35.18|35.1|35.1|0
1634674800000|2021-10-19 20:20:00|35.13|35.13|35.12|35.12|35.13|35.13|35.1|35.1|0
1634675100000|2021-10-19 20:25:00|35.06|35.06|35.06|35.06|35.1|35.1|35.04|35.04|0
1634675400000|2021-10-19 20:30:00|35.05|35.05|35.01|35.01|35.06|35.06|35.01|35.01|0
1634675700000|2021-10-19 20:35:00|35.02|35.02|34.97|34.97|35.02|35.02|34.94|34.94|0
1634676000000|2021-10-19 20:40:00|35.02|35.02|35.02|35.02|35.02|35.02|35.02|35.02|0
1634676300000|2021-10-19 20:45:00|34.97|34.97|34.88|34.88|35.01|35.01|34.86|34.86|0
1634676600000|2021-10-19 20:50:00|34.97|34.97|35.01|35.01|35.01|35.01|34.87|34.87|0
1634676900000|2021-10-19 20:55:00|34.96|34.96|34.97|34.97|35.01|35.01|34.96|34.96|0
1634677200000|2021-10-19 21:00:00|34.94|34.94|35.01|35.01|35.01|35.01|34.93|34.93|0
1634677500000|2021-10-19 21:05:00|34.94|34.94|34.97|34.97|35.01|35.01|34.93|34.93|0
1634677800000|2021-10-19 21:10:00|34.98|34.98|35.01|35.01|35.01|35.01|34.94|34.94|0
1634678100000|2021-10-19 21:15:00|35|35|34.97|34.97|35.01|35.01|34.97|34.97|0
1634678400000|2021-10-19 21:20:00|34.94|34.94|34.96|34.96|34.97|34.97|34.93|34.93|0
1634678700000|2021-10-19 21:25:00|34.95|34.95|34.96|34.96|34.97|34.97|34.95|34.95|0
1634679000000|2021-10-19 21:30:00|34.97|34.97|34.96|34.96|34.97|34.97|34.96|34.96|0
1634679300000|2021-10-19 21:35:00|34.97|34.97|34.96|34.96|34.97|34.97|34.96|34.96|0
1634679600000|2021-10-19 21:40:00|34.97|34.97|34.97|34.97|34.97|34.97|34.97|34.97|0
1634679900000|2021-10-19 21:45:00|34.96|34.96|34.97|34.97|34.97|34.97|34.96|34.96|0
1634680500000|2021-10-19 21:55:00|35.01|35.01|34.96|34.96|35.03|35.03|34.96|34.96|0
1634680800000|2021-10-19 22:00:00|35.04|35.04|35.1|35.1|35.1|35.1|35.04|35.04|0
1634681400000|2021-10-19 22:10:00|35.06|35.06|35.04|35.04|35.06|35.06|35.04|35.04|0
1634681700000|2021-10-19 22:15:00|35.06|35.06|34.97|34.97|35.06|35.06|34.97|34.97|0
1634682000000|2021-10-19 22:20:00|35.01|35.01|34.97|34.97|35.02|35.02|34.97|34.97|0
1634682300000|2021-10-19 22:25:00|35.06|35.06|35.06|35.06|35.06|35.06|35.06|35.06|0
1634682900000|2021-10-19 22:35:00|34.97|34.97|35.1|35.1|35.1|35.1|34.97|34.97|0
1634683800000|2021-10-19 22:50:00|35.09|35.09|35.1|35.1|35.1|35.1|35.09|35.09|0
1634684400000|2021-10-19 23:00:00|35.06|35.06|35.03|35.03|35.06|35.06|35.03|35.03|0
1634684700000|2021-10-19 23:05:00|35.12|35.12|35.11|35.11|35.12|35.12|35.11|35.11|0
1634685000000|2021-10-19 23:10:00|35.17|35.17|35.12|35.12|35.17|35.17|35.12|35.12|0
1634685600000|2021-10-19 23:20:00|35.18|35.18|35.22|35.22|35.22|35.22|35.18|35.18|0
1634685900000|2021-10-19 23:25:00|35.23|35.23|35.23|35.23|35.23|35.23|35.23|35.23|0
1634686200000|2021-10-19 23:30:00|35.12|35.12|35.1|35.1|35.18|35.18|35.1|35.1|0
1634686500000|2021-10-19 23:35:00|35.02|35.02|35.1|35.1|35.1|35.1|35.02|35.02|0
1634686800000|2021-10-19 23:40:00|35.15|35.15|35.15|35.15|35.15|35.15|35.15|35.15|0
1634687100000|2021-10-19 23:45:00|35.14|35.14|35.18|35.18|35.18|35.18|35.11|35.11|0
1634716800000|2021-10-20 08:00:00|35.1|35.1|35.1|35.1|35.1|35.1|35.1|35.1|0
1634718300000|2021-10-20 08:25:00|34.9|34.9|34.89|34.89|34.9|34.9|34.89|34.89|0
1634718600000|2021-10-20 08:30:00|34.9|34.9|34.9|34.9|34.9|34.9|34.9|34.9|0
1634720400000|2021-10-20 09:00:00|35.06|35.06|35.09|35.09|35.09|35.09|35.06|35.06|0
1634721900000|2021-10-20 09:25:00|35.06|35.06|35.06|35.06|35.06|35.06|35.06|35.06|0
1634722200000|2021-10-20 09:30:00|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1634722800000|2021-10-20 09:40:00|35.05|35.05|34.9|34.9|35.1|35.1|34.9|34.9|0
1634723100000|2021-10-20 09:45:00|35.06|35.06|35.06|35.06|35.06|35.06|35.06|35.06|0
1634723400000|2021-10-20 09:50:00|35.05|35.05|35.05|35.05|35.05|35.05|35.05|35.05|0
1634724300000|2021-10-20 10:05:00|35.07|35.07|35.09|35.09|35.09|35.09|35.07|35.07|0
1634724600000|2021-10-20 10:10:00|35.06|35.06|35.06|35.06|35.06|35.06|35.06|35.06|0
1634724900000|2021-10-20 10:15:00|35.05|35.05|35.06|35.06|35.06|35.06|35.05|35.05|0
1634725800000|2021-10-20 10:30:00|35.07|35.07|34.95|34.95|35.07|35.07|34.95|34.95|0
1634726100000|2021-10-20 10:35:00|35.03|35.03|34.96|34.96|35.03|35.03|34.96|34.96|0
1634726400000|2021-10-20 10:40:00|34.93|34.93|34.89|34.89|34.93|34.93|34.89|34.89|0
1634727600000|2021-10-20 11:00:00|35.03|35.03|34.92|34.92|35.03|35.03|34.89|34.89|0
1634727900000|2021-10-20 11:05:00|34.99|34.99|35.01|35.01|35.01|35.01|34.99|34.99|0
1634728200000|2021-10-20 11:10:00|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1634728500000|2021-10-20 11:15:00|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1634728800000|2021-10-20 11:20:00|34.97|34.97|34.96|34.96|34.97|34.97|34.96|34.96|0
1634729100000|2021-10-20 11:25:00|34.98|34.98|34.98|34.98|34.98|34.98|34.96|34.96|0
1634729400000|2021-10-20 11:30:00|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1634730000000|2021-10-20 11:40:00|34.91|34.91|34.9|34.9|34.91|34.91|34.9|34.9|0
1634730300000|2021-10-20 11:45:00|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1634730600000|2021-10-20 11:50:00|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1634731200000|2021-10-20 12:00:00|34.95|34.95|34.97|34.97|34.97|34.97|34.95|34.95|0
1634731500000|2021-10-20 12:05:00|34.94|34.94|34.93|34.93|34.94|34.94|34.93|34.93|0
1634731800000|2021-10-20 12:10:00|34.9|34.9|34.94|34.94|34.94|34.94|34.9|34.9|0
1634732100000|2021-10-20 12:15:00|34.95|34.95|34.95|34.95|34.95|34.95|34.95|34.95|0
1634732700000|2021-10-20 12:25:00|34.97|34.97|34.97|34.97|34.97|34.97|34.97|34.97|0
1634733000000|2021-10-20 12:30:00|34.95|34.95|34.97|34.97|34.97|34.97|34.95|34.95|0
1634733300000|2021-10-20 12:35:00|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1634733600000|2021-10-20 12:40:00|34.99|34.99|34.96|34.96|35|35|34.96|34.96|0
1634734200000|2021-10-20 12:50:00|34.99|34.99|35|35|35|35|34.99|34.99|0
1634734500000|2021-10-20 12:55:00|35.01|35.01|34.99|34.99|35.01|35.01|34.99|34.99|0
1634734800000|2021-10-20 13:00:00|34.96|34.96|34.98|34.98|35|35|34.95|34.95|0
1634735100000|2021-10-20 13:05:00|34.99|34.99|35.01|35.01|35.01|35.01|34.98|34.98|0
1634735400000|2021-10-20 13:10:00|34.99|34.99|35.01|35.01|35.01|35.01|34.99|34.99|0
1634735700000|2021-10-20 13:15:00|34.99|34.99|35.01|35.01|35.01|35.01|34.99|34.99|0
1634736000000|2021-10-20 13:20:00|34.99|34.99|34.98|34.98|35.01|35.01|34.97|34.97|0
1634736300000|2021-10-20 13:25:00|35.01|35.01|35.07|35.07|35.17|35.17|35.01|35.01|0
1634736600000|2021-10-20 13:30:00|35.02|35.02|35.01|35.01|35.46|35.46|35.01|35.01|0
1634736900000|2021-10-20 13:35:00|35.04|35.04|34.9|34.9|35.07|35.07|34.86|34.86|0
1634737200000|2021-10-20 13:40:00|34.88|34.88|34.77|34.77|34.88|34.88|34.71|34.71|0
1634737500000|2021-10-20 13:45:00|34.76|34.76|34.66|34.66|34.76|34.76|34.61|34.61|0
1634737800000|2021-10-20 13:50:00|34.7|34.7|34.51|34.51|34.7|34.7|34.3|34.3|0
1634738100000|2021-10-20 13:55:00|34.52|34.52|34.59|34.59|34.62|34.62|34.48|34.48|0
1634738400000|2021-10-20 14:00:00|34.58|34.58|34.6|34.6|34.61|34.61|34.49|34.49|0
1634738700000|2021-10-20 14:05:00|34.59|34.59|34.49|34.49|34.59|34.59|34.49|34.49|0
1634739000000|2021-10-20 14:10:00|34.5|34.5|34.64|34.64|34.64|34.64|34.49|34.49|0
1634739300000|2021-10-20 14:15:00|34.65|34.65|34.61|34.61|34.66|34.66|34.54|34.54|0
1634739600000|2021-10-20 14:20:00|34.64|34.64|34.71|34.71|34.71|34.71|34.63|34.63|0
1634739900000|2021-10-20 14:25:00|34.72|34.72|34.71|34.71|34.76|34.76|34.69|34.69|0
1634740200000|2021-10-20 14:30:00|34.72|34.72|34.72|34.72|34.76|34.76|34.69|34.69|0
1634740500000|2021-10-20 14:35:00|34.7|34.7|34.72|34.72|34.72|34.72|34.66|34.66|0
1634740800000|2021-10-20 14:40:00|34.7|34.7|34.65|34.65|34.7|34.7|34.62|34.62|0
1634741100000|2021-10-20 14:45:00|34.67|34.67|34.7|34.7|34.76|34.76|34.67|34.67|0
1634741400000|2021-10-20 14:50:00|34.75|34.75|34.96|34.96|34.96|34.96|34.74|34.74|0
1634741700000|2021-10-20 14:55:00|34.94|34.94|34.86|34.86|34.96|34.96|34.86|34.86|0
1634742000000|2021-10-20 15:00:00|34.85|34.85|34.88|34.88|34.94|34.94|34.82|34.82|0
1634742300000|2021-10-20 15:05:00|34.87|34.87|34.76|34.76|34.88|34.88|34.72|34.72|0
1634742600000|2021-10-20 15:10:00|34.78|34.78|34.75|34.75|34.78|34.78|34.69|34.69|0
1634742900000|2021-10-20 15:15:00|34.73|34.73|34.61|34.61|34.74|34.74|34.61|34.61|0
1634743200000|2021-10-20 15:20:00|34.64|34.64|34.67|34.67|34.7|34.7|34.64|34.64|0
1634743500000|2021-10-20 15:25:00|34.71|34.71|34.69|34.69|34.72|34.72|34.65|34.65|0
1634743800000|2021-10-20 15:30:00|34.73|34.73|34.66|34.66|34.74|34.74|34.64|34.64|0
1634744100000|2021-10-20 15:35:00|34.67|34.67|34.65|34.65|34.71|34.71|34.59|34.59|0
1634744400000|2021-10-20 15:40:00|34.63|34.63|34.68|34.68|34.71|34.71|34.63|34.63|0
1634744700000|2021-10-20 15:45:00|34.7|34.7|34.74|34.74|34.74|34.74|34.68|34.68|0
1634745000000|2021-10-20 15:50:00|34.76|34.76|34.77|34.77|34.93|34.93|34.76|34.76|0
1634745300000|2021-10-20 15:55:00|34.83|34.83|34.84|34.84|34.9|34.9|34.81|34.81|0
1634745600000|2021-10-20 16:00:00|34.8|34.8|34.75|34.75|34.84|34.84|34.72|34.72|0
1634745900000|2021-10-20 16:05:00|34.7|34.7|34.73|34.73|34.76|34.76|34.69|34.69|0
1634746200000|2021-10-20 16:10:00|34.74|34.74|34.72|34.72|34.74|34.74|34.69|34.69|0
1634746500000|2021-10-20 16:15:00|34.71|34.71|34.68|34.68|34.71|34.71|34.67|34.67|0
1634746800000|2021-10-20 16:20:00|34.7|34.7|34.66|34.66|34.7|34.7|34.64|34.64|0
1634747100000|2021-10-20 16:25:00|34.67|34.67|34.69|34.69|34.69|34.69|34.65|34.65|0
1634747400000|2021-10-20 16:30:00|34.7|34.7|34.66|34.66|34.7|34.7|34.66|34.66|0
1634747700000|2021-10-20 16:35:00|34.67|34.67|34.65|34.65|34.67|34.67|34.63|34.63|0
1634748000000|2021-10-20 16:40:00|34.66|34.66|34.62|34.62|34.66|34.66|34.6|34.6|0
1634748300000|2021-10-20 16:45:00|34.6|34.6|34.61|34.61|34.61|34.61|34.55|34.55|0
1634748600000|2021-10-20 16:50:00|34.62|34.62|34.61|34.61|34.66|34.66|34.61|34.61|0
1634748900000|2021-10-20 16:55:00|34.65|34.65|34.71|34.71|34.71|34.71|34.62|34.62|0
1634749200000|2021-10-20 17:00:00|34.7|34.7|34.75|34.75|34.75|34.75|34.7|34.7|0
1634749500000|2021-10-20 17:05:00|34.74|34.74|34.69|34.69|34.76|34.76|34.69|34.69|0
1634749800000|2021-10-20 17:10:00|34.71|34.71|34.68|34.68|34.75|34.75|34.65|34.65|0
1634750100000|2021-10-20 17:15:00|34.64|34.64|34.59|34.59|34.64|34.64|34.59|34.59|0
1634750400000|2021-10-20 17:20:00|34.58|34.58|34.56|34.56|34.61|34.61|34.5|34.5|0
1634750700000|2021-10-20 17:25:00|34.58|34.58|34.6|34.6|34.61|34.61|34.58|34.58|0
1634751000000|2021-10-20 17:30:00|34.61|34.61|34.56|34.56|34.62|34.62|34.56|34.56|0
1634751300000|2021-10-20 17:35:00|34.51|34.51|34.53|34.53|34.56|34.56|34.5|34.5|0
1634751600000|2021-10-20 17:40:00|34.51|34.51|34.52|34.52|34.56|34.56|34.48|34.48|0
1634751900000|2021-10-20 17:45:00|34.56|34.56|34.6|34.6|34.6|34.6|34.56|34.56|0
1634752200000|2021-10-20 17:50:00|34.57|34.57|34.59|34.59|34.6|34.6|34.56|34.56|0
1634752500000|2021-10-20 17:55:00|34.61|34.61|34.56|34.56|34.61|34.61|34.56|34.56|0
1634752800000|2021-10-20 18:00:00|34.54|34.54|34.55|34.55|34.56|34.56|34.54|34.54|0
1634753100000|2021-10-20 18:05:00|34.56|34.56|34.56|34.56|34.56|34.56|34.53|34.53|0
1634753400000|2021-10-20 18:10:00|34.55|34.55|34.6|34.6|34.6|34.6|34.53|34.53|0
1634753700000|2021-10-20 18:15:00|34.61|34.61|34.74|34.74|34.74|34.74|34.61|34.61|0
1634754000000|2021-10-20 18:20:00|34.73|34.73|34.99|34.99|34.99|34.99|34.73|34.73|0
1634754300000|2021-10-20 18:25:00|35|35|35.07|35.07|35.14|35.14|35|35|0
1634754600000|2021-10-20 18:30:00|35.09|35.09|35.01|35.01|35.12|35.12|35.01|35.01|0
1634754900000|2021-10-20 18:35:00|35.02|35.02|35|35|35.04|35.04|34.91|34.91|0
1634755200000|2021-10-20 18:40:00|34.97|34.97|34.98|34.98|35.01|35.01|34.96|34.96|0
1634755500000|2021-10-20 18:45:00|34.99|34.99|34.97|34.97|35.01|35.01|34.95|34.95|0
1634755800000|2021-10-20 18:50:00|34.96|34.96|35.03|35.03|35.03|35.03|34.96|34.96|0
1634756100000|2021-10-20 18:55:00|35.02|35.02|35.1|35.1|35.11|35.11|35.02|35.02|0
1634756400000|2021-10-20 19:00:00|35.12|35.12|35.12|35.12|35.14|35.14|35.09|35.09|0
1634756700000|2021-10-20 19:05:00|35.1|35.1|34.98|34.98|35.12|35.12|34.98|34.98|0
1634757000000|2021-10-20 19:10:00|34.99|34.99|34.96|34.96|34.99|34.99|34.95|34.95|0
1634757300000|2021-10-20 19:15:00|34.97|34.97|35|35|35.01|35.01|34.87|34.87|0
1634757600000|2021-10-20 19:20:00|35.02|35.02|35.12|35.12|35.14|35.14|35.02|35.02|0
1634757900000|2021-10-20 19:25:00|35.13|35.13|35.18|35.18|35.23|35.23|35.11|35.11|0
1634758200000|2021-10-20 19:30:00|35.17|35.17|35.07|35.07|35.18|35.18|35.07|35.07|0
1634758500000|2021-10-20 19:35:00|35.03|35.03|34.99|34.99|35.05|35.05|34.96|34.96|0
1634758800000|2021-10-20 19:40:00|34.97|34.97|35.01|35.01|35.01|35.01|34.96|34.96|0
1634759100000|2021-10-20 19:45:00|34.99|34.99|35|35|35.07|35.07|34.99|34.99|0
1634759400000|2021-10-20 19:50:00|35.01|35.01|34.98|34.98|35.04|35.04|34.96|34.96|0
1634759700000|2021-10-20 19:55:00|34.97|34.97|34.96|34.96|35.01|35.01|34.91|34.91|0
1634760000000|2021-10-20 20:00:00|34.92|34.92|34.93|34.93|34.96|34.96|34.79|34.79|0
1634760300000|2021-10-20 20:05:00|34.91|34.91|34.8|34.8|34.96|34.96|34.77|34.77|0
1634760600000|2021-10-20 20:10:00|34.79|34.79|34.79|34.79|34.79|34.79|34.79|34.79|0
1634760900000|2021-10-20 20:15:00|34.8|34.8|34.91|34.91|34.91|34.91|34.8|34.8|0
1634761500000|2021-10-20 20:25:00|34.94|34.94|34.94|34.94|34.95|34.95|34.94|34.94|0
1634761800000|2021-10-20 20:30:00|34.96|34.96|34.95|34.95|34.96|34.96|34.95|34.95|0
1634762100000|2021-10-20 20:35:00|34.93|34.93|34.89|34.89|34.94|34.94|34.89|34.89|0
1634762400000|2021-10-20 20:40:00|34.94|34.94|34.93|34.93|34.94|34.94|34.89|34.89|0
1634762700000|2021-10-20 20:45:00|34.89|34.89|34.94|34.94|34.94|34.94|34.89|34.89|0
1634763300000|2021-10-20 20:55:00|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1634763600000|2021-10-20 21:00:00|34.96|34.96|34.95|34.95|34.96|34.96|34.93|34.93|0
1634763900000|2021-10-20 21:05:00|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1634764200000|2021-10-20 21:10:00|34.9|34.9|34.93|34.93|34.93|34.93|34.9|34.9|0
1634764800000|2021-10-20 21:20:00|34.9|34.9|34.91|34.91|34.91|34.91|34.9|34.9|0
1634765400000|2021-10-20 21:30:00|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1634766000000|2021-10-20 21:40:00|34.92|34.92|34.91|34.91|34.92|34.92|34.91|34.91|0
1634766300000|2021-10-20 21:45:00|34.93|34.93|34.9|34.9|34.96|34.96|34.9|34.9|0
1634766600000|2021-10-20 21:50:00|34.93|34.93|34.93|34.93|34.93|34.93|34.9|34.9|0
1634766900000|2021-10-20 21:55:00|34.91|34.91|34.93|34.93|34.93|34.93|34.91|34.91|0
1634767200000|2021-10-20 22:00:00|34.96|34.96|34.93|34.93|34.96|34.96|34.93|34.93|0
1634767500000|2021-10-20 22:05:00|34.9|34.9|34.9|34.9|34.9|34.9|34.9|34.9|0
1634767800000|2021-10-20 22:10:00|34.91|34.91|34.93|34.93|34.93|34.93|34.91|34.91|0
1634768100000|2021-10-20 22:15:00|34.91|34.91|34.91|34.91|34.91|34.91|34.91|34.91|0
1634768700000|2021-10-20 22:25:00|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1634769300000|2021-10-20 22:35:00|34.94|34.94|34.94|34.94|34.94|34.94|34.94|34.94|0
1634769600000|2021-10-20 22:40:00|34.95|34.95|34.95|34.95|34.95|34.95|34.95|34.95|0
1634769900000|2021-10-20 22:45:00|34.94|34.94|34.94|34.94|34.94|34.94|34.94|34.94|0
1634770200000|2021-10-20 22:50:00|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1634771400000|2021-10-20 23:10:00|34.94|34.94|34.95|34.95|34.95|34.95|34.94|34.94|0
1634771700000|2021-10-20 23:15:00|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1634772600000|2021-10-20 23:30:00|34.97|34.97|34.97|34.97|34.97|34.97|34.97|34.97|0
1634774100000|2021-10-20 23:55:00|34.96|34.96|34.96|34.96|34.97|34.97|34.96|34.96|0
1634803200000|2021-10-21 08:00:00|34.97|34.97|34.97|34.97|34.97|34.97|34.97|34.97|0
1634805000000|2021-10-21 08:30:00|34.67|34.67|34.68|34.68|34.69|34.69|34.67|34.67|0
1634805900000|2021-10-21 08:45:00|34.67|34.67|34.67|34.67|34.67|34.67|34.67|34.67|0
1634807100000|2021-10-21 09:05:00|34.96|34.96|35.02|35.02|35.02|35.02|34.96|34.96|0
1634807400000|2021-10-21 09:10:00|35.1|35.1|35.1|35.1|35.1|35.1|35.1|35.1|0
1634808000000|2021-10-21 09:20:00|35.19|35.19|35.17|35.17|35.19|35.19|35.17|35.17|0
1634808300000|2021-10-21 09:25:00|35.1|35.1|35.1|35.1|35.1|35.1|35.1|35.1|0
1634808900000|2021-10-21 09:35:00|35.01|35.01|34.96|34.96|35.01|35.01|34.96|34.96|0
1634809500000|2021-10-21 09:45:00|34.99|34.99|35.01|35.01|35.01|35.01|34.96|34.96|0
1634810700000|2021-10-21 10:05:00|35.17|35.17|35.17|35.17|35.17|35.17|35.17|35.17|0
1634811300000|2021-10-21 10:15:00|35.13|35.13|35.13|35.13|35.13|35.13|35.13|35.13|0
1634812200000|2021-10-21 10:30:00|35.01|35.01|34.94|34.94|35.01|35.01|34.94|34.94|0
1634812500000|2021-10-21 10:35:00|34.99|34.99|35.01|35.01|35.01|35.01|34.99|34.99|0
1634812800000|2021-10-21 10:40:00|34.98|34.98|35.01|35.01|35.01|35.01|34.98|34.98|0
1634814000000|2021-10-21 11:00:00|34.97|34.97|35.01|35.01|35.04|35.04|34.97|34.97|0
1634814900000|2021-10-21 11:15:00|35.06|35.06|35.06|35.06|35.06|35.06|35.06|35.06|0
1634815200000|2021-10-21 11:20:00|35.02|35.02|35.02|35.02|35.02|35.02|35.02|35.02|0
1634816100000|2021-10-21 11:35:00|35.06|35.06|35.07|35.07|35.07|35.07|35.06|35.06|0
1634816400000|2021-10-21 11:40:00|35.02|35.02|35.02|35.02|35.02|35.02|35.02|35.02|0
1634816700000|2021-10-21 11:45:00|35.01|35.01|34.99|34.99|35.01|35.01|34.99|34.99|0
1634817000000|2021-10-21 11:50:00|35.02|35.02|35.01|35.01|35.02|35.02|34.97|34.97|0
1634817300000|2021-10-21 11:55:00|34.97|34.97|34.96|34.96|34.97|34.97|34.96|34.96|0
1634817600000|2021-10-21 12:00:00|34.97|34.97|34.89|34.89|34.97|34.97|34.89|34.89|0
1634817900000|2021-10-21 12:05:00|34.91|34.91|34.91|34.91|34.91|34.91|34.91|34.91|0
1634818200000|2021-10-21 12:10:00|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1634818500000|2021-10-21 12:15:00|34.91|34.91|34.86|34.86|34.91|34.91|34.86|34.86|0
1634819100000|2021-10-21 12:25:00|34.91|34.91|34.86|34.86|34.91|34.91|34.86|34.86|0
1634819400000|2021-10-21 12:30:00|34.95|34.95|34.96|34.96|34.96|34.96|34.93|34.93|0
1634819700000|2021-10-21 12:35:00|34.92|34.92|34.97|34.97|34.97|34.97|34.92|34.92|0
1634820000000|2021-10-21 12:40:00|35.02|35.02|35.02|35.02|35.02|35.02|35.02|35.02|0
1634820300000|2021-10-21 12:45:00|35|35|35.01|35.01|35.01|35.01|35|35|0
1634820900000|2021-10-21 12:55:00|34.96|34.96|35.03|35.03|35.03|35.03|34.96|34.96|0
1634821200000|2021-10-21 13:00:00|35.01|35.01|35.01|35.01|35.01|35.01|34.97|34.97|0
1634821500000|2021-10-21 13:05:00|34.99|34.99|35.03|35.03|35.03|35.03|34.99|34.99|0
1634821800000|2021-10-21 13:10:00|35.05|35.05|35.1|35.1|35.14|35.14|35.02|35.02|0
1634822100000|2021-10-21 13:15:00|35.13|35.13|35.08|35.08|35.13|35.13|35.08|35.08|0
1634822400000|2021-10-21 13:20:00|35.09|35.09|34.93|34.93|35.09|35.09|34.93|34.93|0
1634822700000|2021-10-21 13:25:00|35.01|35.01|35.09|35.09|35.09|35.09|34.93|34.93|0
1634823000000|2021-10-21 13:30:00|35.05|35.05|35.06|35.06|35.12|35.12|34.93|34.93|0
1634823300000|2021-10-21 13:35:00|35.08|35.08|35.21|35.21|35.31|35.31|34.99|34.99|0
1634823600000|2021-10-21 13:40:00|35.19|35.19|35.15|35.15|35.34|35.34|35.12|35.12|0
1634823900000|2021-10-21 13:45:00|35.12|35.12|35.12|35.12|35.17|35.17|35.12|35.12|0
1634824200000|2021-10-21 13:50:00|35.02|35.02|35.17|35.17|35.17|35.17|35.02|35.02|0
1634824500000|2021-10-21 13:55:00|35.12|35.12|35.27|35.27|35.43|35.43|35.01|35.01|0
1634824800000|2021-10-21 14:00:00|35.22|35.22|35.44|35.44|35.46|35.46|35.22|35.22|0
1634825100000|2021-10-21 14:05:00|35.5|35.5|35.99|35.99|36.23|36.23|35.45|35.45|0
1634825400000|2021-10-21 14:10:00|36.02|36.02|35.74|35.74|36.06|36.06|35.69|35.69|0
1634825700000|2021-10-21 14:15:00|35.77|35.77|35.73|35.73|35.9|35.9|35.53|35.53|0
1634826000000|2021-10-21 14:20:00|35.7|35.7|35.52|35.52|35.8|35.8|35.52|35.52|0
1634826300000|2021-10-21 14:25:00|35.55|35.55|35.36|35.36|35.7|35.7|35.32|35.32|0
1634826600000|2021-10-21 14:30:00|35.33|35.33|35.39|35.39|35.44|35.44|35.01|35.01|0
1634826900000|2021-10-21 14:35:00|35.4|35.4|35.38|35.38|35.46|35.46|35.19|35.19|0
1634827200000|2021-10-21 14:40:00|35.36|35.36|35.13|35.13|35.42|35.42|35.12|35.12|0
1634827500000|2021-10-21 14:45:00|35.12|35.12|35.2|35.2|35.29|35.29|35.12|35.12|0
1634827800000|2021-10-21 14:50:00|35.22|35.22|35.17|35.17|35.28|35.28|35.11|35.11|0
1634828100000|2021-10-21 14:55:00|35.13|35.13|35.02|35.02|35.15|35.15|34.97|34.97|0
1634828400000|2021-10-21 15:00:00|35.01|35.01|34.92|34.92|35.02|35.02|34.81|34.81|0
1634828700000|2021-10-21 15:05:00|34.93|34.93|34.94|34.94|35.01|35.01|34.87|34.87|0
1634829000000|2021-10-21 15:10:00|34.97|34.97|35.07|35.07|35.11|35.11|34.93|34.93|0
1634829300000|2021-10-21 15:15:00|35.04|35.04|34.98|34.98|35.16|35.16|34.97|34.97|0
1634829600000|2021-10-21 15:20:00|34.94|34.94|34.97|34.97|34.99|34.99|34.87|34.87|0
1634829900000|2021-10-21 15:25:00|34.96|34.96|34.71|34.71|34.99|34.99|34.7|34.7|0
1634830200000|2021-10-21 15:30:00|34.7|34.7|34.61|34.61|34.81|34.81|34.61|34.61|0
1634830500000|2021-10-21 15:35:00|34.64|34.64|34.62|34.62|34.71|34.71|34.55|34.55|0
1634830800000|2021-10-21 15:40:00|34.56|34.56|34.58|34.58|34.59|34.59|34.46|34.46|0
1634831100000|2021-10-21 15:45:00|34.59|34.59|34.55|34.55|34.61|34.61|34.45|34.45|0
1634831400000|2021-10-21 15:50:00|34.51|34.51|34.51|34.51|34.54|34.54|34.47|34.47|0
1634831700000|2021-10-21 15:55:00|34.52|34.52|34.47|34.47|34.55|34.55|34.44|34.44|0
1634832000000|2021-10-21 16:00:00|34.49|34.49|34.63|34.63|34.63|34.63|34.46|34.46|0
1634832300000|2021-10-21 16:05:00|34.62|34.62|34.72|34.72|34.78|34.78|34.62|34.62|0
1634832600000|2021-10-21 16:10:00|34.71|34.71|34.75|34.75|34.78|34.78|34.7|34.7|0
1634832900000|2021-10-21 16:15:00|34.76|34.76|34.85|34.85|34.89|34.89|34.75|34.75|0
1634833200000|2021-10-21 16:20:00|34.84|34.84|34.85|34.85|34.92|34.92|34.81|34.81|0
1634833500000|2021-10-21 16:25:00|34.84|34.84|34.95|34.95|34.95|34.95|34.78|34.78|0
1634833800000|2021-10-21 16:30:00|34.93|34.93|34.85|34.85|34.94|34.94|34.83|34.83|0
1634834100000|2021-10-21 16:35:00|34.87|34.87|34.82|34.82|34.91|34.91|34.82|34.82|0
1634834400000|2021-10-21 16:40:00|34.85|34.85|34.8|34.8|34.85|34.85|34.71|34.71|0
1634834700000|2021-10-21 16:45:00|34.78|34.78|34.7|34.7|34.8|34.8|34.7|34.7|0
1634835000000|2021-10-21 16:50:00|34.71|34.71|34.78|34.78|34.78|34.78|34.71|34.71|0
1634835300000|2021-10-21 16:55:00|34.77|34.77|34.77|34.77|34.81|34.81|34.72|34.72|0
1634835600000|2021-10-21 17:00:00|34.76|34.76|34.83|34.83|34.85|34.85|34.73|34.73|0
1634835900000|2021-10-21 17:05:00|34.82|34.82|34.8|34.8|34.87|34.87|34.8|34.8|0
1634836200000|2021-10-21 17:10:00|34.81|34.81|34.76|34.76|34.84|34.84|34.75|34.75|0
1634836500000|2021-10-21 17:15:00|34.75|34.75|34.76|34.76|34.76|34.76|34.74|34.74|0
1634836800000|2021-10-21 17:20:00|34.75|34.75|34.77|34.77|34.81|34.81|34.72|34.72|0
1634837100000|2021-10-21 17:25:00|34.76|34.76|34.76|34.76|34.8|34.8|34.75|34.75|0
1634837400000|2021-10-21 17:30:00|34.77|34.77|34.86|34.86|34.86|34.86|34.77|34.77|0
1634837700000|2021-10-21 17:35:00|34.88|34.88|34.96|34.96|34.96|34.96|34.86|34.86|0
1634838000000|2021-10-21 17:40:00|34.95|34.95|34.98|34.98|35.01|35.01|34.94|34.94|0
1634838300000|2021-10-21 17:45:00|34.96|34.96|34.82|34.82|34.96|34.96|34.81|34.81|0
1634838600000|2021-10-21 17:50:00|34.81|34.81|34.76|34.76|34.81|34.81|34.76|34.76|0
1634838900000|2021-10-21 17:55:00|34.79|34.79|34.72|34.72|34.79|34.79|34.72|34.72|0
1634839200000|2021-10-21 18:00:00|34.74|34.74|34.83|34.83|34.84|34.84|34.74|34.74|0
1634839500000|2021-10-21 18:05:00|34.84|34.84|34.75|34.75|34.85|34.85|34.75|34.75|0
1634839800000|2021-10-21 18:10:00|34.74|34.74|34.92|34.92|34.92|34.92|34.74|34.74|0
1634840100000|2021-10-21 18:15:00|34.89|34.89|34.93|34.93|34.94|34.94|34.88|34.88|0
1634840400000|2021-10-21 18:20:00|34.92|34.92|34.91|34.91|34.96|34.96|34.89|34.89|0
1634840700000|2021-10-21 18:25:00|34.92|34.92|34.93|34.93|34.96|34.96|34.92|34.92|0
1634841000000|2021-10-21 18:30:00|34.94|34.94|34.95|34.95|34.98|34.98|34.94|34.94|0
1634841300000|2021-10-21 18:35:00|34.94|34.94|34.93|34.93|34.96|34.96|34.92|34.92|0
1634841600000|2021-10-21 18:40:00|34.92|34.92|34.88|34.88|34.93|34.93|34.86|34.86|0
1634841900000|2021-10-21 18:45:00|34.87|34.87|34.84|34.84|34.87|34.87|34.78|34.78|0
1634842200000|2021-10-21 18:50:00|34.81|34.81|34.77|34.77|34.82|34.82|34.76|34.76|0
1634842500000|2021-10-21 18:55:00|34.82|34.82|34.82|34.82|34.82|34.82|34.77|34.77|0
1634842800000|2021-10-21 19:00:00|34.81|34.81|34.79|34.79|34.81|34.81|34.77|34.77|0
1634843100000|2021-10-21 19:05:00|34.8|34.8|34.69|34.69|34.8|34.8|34.69|34.69|0
1634843400000|2021-10-21 19:10:00|34.71|34.71|34.65|34.65|34.71|34.71|34.64|34.64|0
1634843700000|2021-10-21 19:15:00|34.66|34.66|34.62|34.62|34.66|34.66|34.57|34.57|0
1634844000000|2021-10-21 19:20:00|34.6|34.6|34.6|34.6|34.61|34.61|34.57|34.57|0
1634844300000|2021-10-21 19:25:00|34.59|34.59|34.61|34.61|34.68|34.68|34.59|34.59|0
1634844600000|2021-10-21 19:30:00|34.62|34.62|34.57|34.57|34.63|34.63|34.57|34.57|0
1634844900000|2021-10-21 19:35:00|34.58|34.58|34.6|34.6|34.6|34.6|34.55|34.55|0
1634845200000|2021-10-21 19:40:00|34.58|34.58|34.6|34.6|34.61|34.61|34.57|34.57|0
1634845500000|2021-10-21 19:45:00|34.58|34.58|34.54|34.54|34.6|34.6|34.51|34.51|0
1634845800000|2021-10-21 19:50:00|34.51|34.51|34.53|34.53|34.58|34.58|34.51|34.51|0
1634846100000|2021-10-21 19:55:00|34.54|34.54|34.49|34.49|34.55|34.55|34.47|34.47|0
1634846400000|2021-10-21 20:00:00|34.53|34.53|34.56|34.56|34.56|34.56|34.51|34.51|0
1634846700000|2021-10-21 20:05:00|34.51|34.51|34.54|34.54|34.54|34.54|34.51|34.51|0
1634847000000|2021-10-21 20:10:00|34.55|34.55|34.52|34.52|34.55|34.55|34.51|34.51|0
1634847300000|2021-10-21 20:15:00|34.53|34.53|34.52|34.52|34.53|34.53|34.51|34.51|0
1634847600000|2021-10-21 20:20:00|34.53|34.53|34.48|34.48|34.53|34.53|34.47|34.47|0
1634847900000|2021-10-21 20:25:00|34.47|34.47|34.43|34.43|34.48|34.48|34.42|34.42|0
1634848200000|2021-10-21 20:30:00|34.47|34.47|34.43|34.43|34.47|34.47|34.43|34.43|0
1634848500000|2021-10-21 20:35:00|34.45|34.45|34.46|34.46|34.46|34.46|34.43|34.43|0
1634848800000|2021-10-21 20:40:00|34.43|34.43|34.35|34.35|34.46|34.46|34.35|34.35|0
1634849100000|2021-10-21 20:45:00|34.34|34.34|34.35|34.35|34.4|34.4|34.34|34.34|0
1634849400000|2021-10-21 20:50:00|34.4|34.4|34.41|34.41|34.42|34.42|34.36|34.36|0
1634849700000|2021-10-21 20:55:00|34.42|34.42|34.42|34.42|34.42|34.42|34.41|34.41|0
1634850000000|2021-10-21 21:00:00|34.41|34.41|34.42|34.42|34.43|34.43|34.4|34.4|0
1634850300000|2021-10-21 21:05:00|34.43|34.43|34.76|34.76|34.76|34.76|34.42|34.42|0
1634850600000|2021-10-21 21:10:00|34.47|34.47|34.52|34.52|34.56|34.56|34.43|34.43|0
1634850900000|2021-10-21 21:15:00|34.56|34.56|34.47|34.47|34.56|34.56|34.47|34.47|0
1634851200000|2021-10-21 21:20:00|34.51|34.51|34.49|34.49|34.52|34.52|34.49|34.49|0
1634851500000|2021-10-21 21:25:00|34.43|34.43|34.51|34.51|34.53|34.53|34.43|34.43|0
1634851800000|2021-10-21 21:30:00|34.52|34.52|34.51|34.51|34.52|34.52|34.51|34.51|0
1634852100000|2021-10-21 21:35:00|34.55|34.55|34.55|34.55|34.55|34.55|34.55|34.55|0
1634852400000|2021-10-21 21:40:00|34.54|34.54|34.53|34.53|34.54|34.54|34.52|34.52|0
1634852700000|2021-10-21 21:45:00|34.51|34.51|34.47|34.47|34.54|34.54|34.47|34.47|0
1634853000000|2021-10-21 21:50:00|34.52|34.52|34.51|34.51|34.54|34.54|34.51|34.51|0
1634853300000|2021-10-21 21:55:00|34.54|34.54|34.5|34.5|34.54|34.54|34.5|34.5|0
1634853600000|2021-10-21 22:00:00|34.49|34.49|34.47|34.47|34.49|34.49|34.47|34.47|0
1634853900000|2021-10-21 22:05:00|34.57|34.57|34.52|34.52|34.6|34.6|34.52|34.52|0
1634854200000|2021-10-21 22:10:00|34.59|34.59|34.49|34.49|34.64|34.64|34.49|34.49|0
1634854500000|2021-10-21 22:15:00|34.53|34.53|34.46|34.46|34.53|34.53|34.46|34.46|0
1634854800000|2021-10-21 22:20:00|34.47|34.47|34.59|34.59|34.59|34.59|34.47|34.47|0
1634855100000|2021-10-21 22:25:00|34.62|34.62|34.47|34.47|34.63|34.63|34.47|34.47|0
1634855400000|2021-10-21 22:30:00|34.46|34.46|34.43|34.43|34.47|34.47|34.36|34.36|0
1634855700000|2021-10-21 22:35:00|34.39|34.39|34.39|34.39|34.39|34.39|34.26|34.26|0
1634856000000|2021-10-21 22:40:00|34.19|34.19|34.29|34.29|34.39|34.39|34.18|34.18|0
1634856300000|2021-10-21 22:45:00|34.26|34.26|34.32|34.32|34.32|34.32|34.26|34.26|0
1634856600000|2021-10-21 22:50:00|34.3|34.3|34.32|34.32|34.32|34.32|34.3|34.3|0
1634856900000|2021-10-21 22:55:00|34.35|34.35|34.38|34.38|34.38|34.38|34.32|34.32|0
1634857200000|2021-10-21 23:00:00|34.29|34.29|34.28|34.28|34.29|34.29|34.28|34.28|0
1634857800000|2021-10-21 23:10:00|34.26|34.26|34.3|34.3|34.3|34.3|34.26|34.26|0
1634858100000|2021-10-21 23:15:00|34.29|34.29|34.3|34.3|34.3|34.3|34.26|34.26|0
1634858400000|2021-10-21 23:20:00|34.35|34.35|34.3|34.3|34.43|34.43|34.3|34.3|0
1634858700000|2021-10-21 23:25:00|34.42|34.42|34.42|34.42|34.42|34.42|34.42|34.42|0
1634859000000|2021-10-21 23:30:00|34.35|34.35|34.27|34.27|34.35|34.35|34.27|34.27|0
1634859300000|2021-10-21 23:35:00|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1634859600000|2021-10-21 23:40:00|34.3|34.3|34.35|34.35|34.35|34.35|34.27|34.27|0
1634860200000|2021-10-21 23:50:00|34.27|34.27|34.3|34.3|34.35|34.35|34.27|34.27|0
1634860500000|2021-10-21 23:55:00|34.28|34.28|34.3|34.3|34.3|34.3|34.28|34.28|0
1634889600000|2021-10-22 08:00:00|34.76|34.76|34.31|34.31|34.76|34.76|34.3|34.3|0
1634889900000|2021-10-22 08:05:00|34.35|34.35|34.35|34.35|34.5|34.5|34.3|34.3|0
1634891100000|2021-10-22 08:25:00|34.29|34.29|34.29|34.29|34.29|34.29|34.29|34.29|0
1634892000000|2021-10-22 08:40:00|34.5|34.5|34.43|34.43|34.5|34.5|34.31|34.31|0
1634893200000|2021-10-22 09:00:00|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1634893500000|2021-10-22 09:05:00|34.34|34.34|34.35|34.35|34.35|34.35|34.31|34.31|0
1634893800000|2021-10-22 09:10:00|34.31|34.31|34.31|34.31|34.31|34.31|34.31|34.31|0
1634894100000|2021-10-22 09:15:00|34.3|34.3|34.35|34.35|34.35|34.35|34.3|34.3|0
1634894700000|2021-10-22 09:25:00|34.34|34.34|34.34|34.34|34.34|34.34|34.34|34.34|0
1634895300000|2021-10-22 09:35:00|34.32|34.32|34.34|34.34|34.34|34.34|34.31|34.31|0
1634895600000|2021-10-22 09:40:00|34.5|34.5|34.5|34.5|34.5|34.5|34.5|34.5|0
1634895900000|2021-10-22 09:45:00|34.33|34.33|34.33|34.33|34.33|34.33|34.33|34.33|0
1634896200000|2021-10-22 09:50:00|34.31|34.31|34.48|34.48|34.48|34.48|34.31|34.31|0
1634896500000|2021-10-22 09:55:00|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1634897100000|2021-10-22 10:05:00|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1634898900000|2021-10-22 10:35:00|34.5|34.5|34.5|34.5|34.5|34.5|34.5|34.5|0
1634899500000|2021-10-22 10:45:00|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1634899800000|2021-10-22 10:50:00|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1634900400000|2021-10-22 11:00:00|34.4|34.4|34.4|34.4|34.46|34.46|34.4|34.4|0
1634900700000|2021-10-22 11:05:00|34.35|34.35|34.3|34.3|34.35|34.35|34.3|34.3|0
1634901000000|2021-10-22 11:10:00|34.32|34.32|34.32|34.32|34.34|34.34|34.3|34.3|0
1634901300000|2021-10-22 11:15:00|34.3|34.3|34.32|34.32|34.32|34.32|34.3|34.3|0
1634901600000|2021-10-22 11:20:00|34.33|34.33|34.35|34.35|34.35|34.35|34.33|34.33|0
1634901900000|2021-10-22 11:25:00|34.3|34.3|34.37|34.37|34.37|34.37|34.3|34.3|0
1634902500000|2021-10-22 11:35:00|34.4|34.4|34.34|34.34|34.4|34.4|34.3|34.3|0
1634902800000|2021-10-22 11:40:00|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1634903100000|2021-10-22 11:45:00|34.32|34.32|34.35|34.35|34.35|34.35|34.32|34.32|0
1634903400000|2021-10-22 11:50:00|34.38|34.38|34.39|34.39|34.39|34.39|34.35|34.35|0
1634903700000|2021-10-22 11:55:00|34.35|34.35|34.35|34.35|34.43|34.43|34.35|34.35|0
1634904000000|2021-10-22 12:00:00|34.39|34.39|34.48|34.48|34.48|34.48|34.39|34.39|0
1634904300000|2021-10-22 12:05:00|34.4|34.4|34.47|34.47|34.47|34.47|34.4|34.4|0
1634904900000|2021-10-22 12:15:00|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1634905200000|2021-10-22 12:20:00|34.43|34.43|34.46|34.46|34.46|34.46|34.37|34.37|0
1634905500000|2021-10-22 12:25:00|34.51|34.51|34.51|34.51|34.51|34.51|34.48|34.48|0
1634905800000|2021-10-22 12:30:00|34.47|34.47|34.43|34.43|34.47|34.47|34.39|34.39|0
1634906100000|2021-10-22 12:35:00|34.4|34.4|34.46|34.46|34.46|34.46|34.39|34.39|0
1634906400000|2021-10-22 12:40:00|34.49|34.49|34.49|34.49|34.49|34.49|34.46|34.46|0
1634906700000|2021-10-22 12:45:00|34.43|34.43|34.46|34.46|34.46|34.46|34.43|34.43|0
1634907000000|2021-10-22 12:50:00|34.47|34.47|34.5|34.5|34.5|34.5|34.43|34.43|0
1634907300000|2021-10-22 12:55:00|34.47|34.47|34.47|34.47|34.49|34.49|34.47|34.47|0
1634907600000|2021-10-22 13:00:00|34.43|34.43|34.43|34.43|34.46|34.46|34.42|34.42|0
1634907900000|2021-10-22 13:05:00|34.45|34.45|34.4|34.4|34.45|34.45|34.39|34.39|0
1634908200000|2021-10-22 13:10:00|34.41|34.41|34.38|34.38|34.43|34.43|34.37|34.37|0
1634908500000|2021-10-22 13:15:00|34.35|34.35|34.38|34.38|34.38|34.38|34.35|34.35|0
1634908800000|2021-10-22 13:20:00|34.35|34.35|34.35|34.35|34.45|34.45|34.35|34.35|0
1634909100000|2021-10-22 13:25:00|34.33|34.33|34.3|34.3|34.35|34.35|34.27|34.27|0
1634909400000|2021-10-22 13:30:00|34.26|34.26|34.14|34.14|34.3|34.3|34|34|0
1634909700000|2021-10-22 13:35:00|34.07|34.07|34.25|34.25|34.35|34.35|33.95|33.95|0
1634910000000|2021-10-22 13:40:00|34.19|34.19|34.08|34.08|34.29|34.29|34.01|34.01|0
1634910300000|2021-10-22 13:45:00|34.15|34.15|34.01|34.01|34.18|34.18|33.96|33.96|0
1634910600000|2021-10-22 13:50:00|33.98|33.98|33.96|33.96|34|34|33.9|33.9|0
1634910900000|2021-10-22 13:55:00|33.89|33.89|33.81|33.81|33.96|33.96|33.81|33.81|0
1634911200000|2021-10-22 14:00:00|33.82|33.82|33.79|33.79|33.9|33.9|33.77|33.77|0
1634911500000|2021-10-22 14:05:00|33.78|33.78|33.63|33.63|33.8|33.8|33.59|33.59|0
1634911800000|2021-10-22 14:10:00|33.68|33.68|33.71|33.71|33.71|33.71|33.62|33.62|0
1634912100000|2021-10-22 14:15:00|33.72|33.72|33.86|33.86|34|34|33.68|33.68|0
1634912400000|2021-10-22 14:20:00|33.85|33.85|33.97|33.97|34.05|34.05|33.85|33.85|0
1634912700000|2021-10-22 14:25:00|33.99|33.99|33.92|33.92|34.07|34.07|33.92|33.92|0
1634913000000|2021-10-22 14:30:00|33.93|33.93|33.85|33.85|33.95|33.95|33.84|33.84|0
1634913300000|2021-10-22 14:35:00|33.87|33.87|33.84|33.84|33.91|33.91|33.8|33.8|0
1634913600000|2021-10-22 14:40:00|33.83|33.83|33.69|33.69|33.83|33.83|33.64|33.64|0
1634913900000|2021-10-22 14:45:00|33.7|33.7|33.72|33.72|33.8|33.8|33.65|33.65|0
1634914200000|2021-10-22 14:50:00|33.78|33.78|33.64|33.64|33.78|33.78|33.59|33.59|0
1634914500000|2021-10-22 14:55:00|33.62|33.62|33.71|33.71|33.75|33.75|33.62|33.62|0
1634914800000|2021-10-22 15:00:00|33.73|33.73|33.61|33.61|33.73|33.73|33.61|33.61|0
1634915100000|2021-10-22 15:05:00|33.65|33.65|33.79|33.79|33.87|33.87|33.52|33.52|0
1634915400000|2021-10-22 15:10:00|33.81|33.81|33.85|33.85|33.85|33.85|33.77|33.77|0
1634915700000|2021-10-22 15:15:00|33.84|33.84|33.85|33.85|33.89|33.89|33.73|33.73|0
1634916000000|2021-10-22 15:20:00|33.81|33.81|33.65|33.65|33.85|33.85|33.64|33.64|0
1634916300000|2021-10-22 15:25:00|33.68|33.68|33.63|33.63|33.72|33.72|33.54|33.54|0
1634916600000|2021-10-22 15:30:00|33.64|33.64|33.5|33.5|33.64|33.64|33.49|33.49|0
1634916900000|2021-10-22 15:35:00|33.52|33.52|33.58|33.58|33.58|33.58|33.44|33.44|0
1634917200000|2021-10-22 15:40:00|33.54|33.54|33.49|33.49|33.54|33.54|33.44|33.44|0
1634917500000|2021-10-22 15:45:00|33.51|33.51|33.53|33.53|33.53|33.53|33.44|33.44|0
1634917800000|2021-10-22 15:50:00|33.52|33.52|33.55|33.55|33.57|33.57|33.46|33.46|0
1634918100000|2021-10-22 15:55:00|33.57|33.57|33.64|33.64|33.7|33.7|33.57|33.57|0
1634918400000|2021-10-22 16:00:00|33.68|33.68|33.69|33.69|33.71|33.71|33.61|33.61|0
1634918700000|2021-10-22 16:05:00|33.68|33.68|33.64|33.64|33.69|33.69|33.6|33.6|0
1634919000000|2021-10-22 16:10:00|33.67|33.67|33.74|33.74|33.74|33.74|33.64|33.64|0
1634919300000|2021-10-22 16:15:00|33.72|33.72|33.7|33.7|33.75|33.75|33.7|33.7|0
1634919600000|2021-10-22 16:20:00|33.69|33.69|33.63|33.63|33.72|33.72|33.63|33.63|0
1634919900000|2021-10-22 16:25:00|33.61|33.61|33.66|33.66|33.7|33.7|33.59|33.59|0
1634920200000|2021-10-22 16:30:00|33.64|33.64|33.67|33.67|33.67|33.67|33.63|33.63|0
1634920500000|2021-10-22 16:35:00|33.65|33.65|33.62|33.62|33.67|33.67|33.6|33.6|0
1634920800000|2021-10-22 16:40:00|33.6|33.6|33.72|33.72|33.73|33.73|33.6|33.6|0
1634921100000|2021-10-22 16:45:00|33.71|33.71|33.69|33.69|33.74|33.74|33.67|33.67|0
1634921400000|2021-10-22 16:50:00|33.7|33.7|33.69|33.69|33.71|33.71|33.65|33.65|0
1634921700000|2021-10-22 16:55:00|33.68|33.68|33.61|33.61|33.72|33.72|33.61|33.61|0
1634922000000|2021-10-22 17:00:00|33.6|33.6|33.59|33.59|33.64|33.64|33.59|33.59|0
1634922300000|2021-10-22 17:05:00|33.6|33.6|33.6|33.6|33.64|33.64|33.57|33.57|0
1634922600000|2021-10-22 17:10:00|33.64|33.64|33.61|33.61|33.64|33.64|33.59|33.59|0
1634922900000|2021-10-22 17:15:00|33.62|33.62|33.57|33.57|33.62|33.62|33.55|33.55|0
1634923200000|2021-10-22 17:20:00|33.56|33.56|33.58|33.58|33.59|33.59|33.55|33.55|0
1634923500000|2021-10-22 17:25:00|33.59|33.59|33.59|33.59|33.61|33.61|33.56|33.56|0
1634923800000|2021-10-22 17:30:00|33.57|33.57|33.65|33.65|33.65|33.65|33.54|33.54|0
1634924100000|2021-10-22 17:35:00|33.67|33.67|33.61|33.61|33.67|33.67|33.61|33.61|0
1634924400000|2021-10-22 17:40:00|33.62|33.62|33.6|33.6|33.66|33.66|33.6|33.6|0
1634924700000|2021-10-22 17:45:00|33.62|33.62|33.55|33.55|33.62|33.62|33.55|33.55|0
1634925000000|2021-10-22 17:50:00|33.56|33.56|33.54|33.54|33.57|33.57|33.53|33.53|0
1634925300000|2021-10-22 17:55:00|33.55|33.55|33.53|33.53|33.55|33.55|33.51|33.51|0
1634925600000|2021-10-22 18:00:00|33.54|33.54|33.51|33.51|33.58|33.58|33.51|33.51|0
1634925900000|2021-10-22 18:05:00|33.54|33.54|33.53|33.53|33.58|33.58|33.53|33.53|0
1634926200000|2021-10-22 18:10:00|33.54|33.54|33.49|33.49|33.54|33.54|33.49|33.49|0
1634926500000|2021-10-22 18:15:00|33.5|33.5|33.49|33.49|33.53|33.53|33.47|33.47|0
1634926800000|2021-10-22 18:20:00|33.5|33.5|33.48|33.48|33.5|33.5|33.47|33.47|0
1634927100000|2021-10-22 18:25:00|33.49|33.49|33.47|33.47|33.49|33.49|33.45|33.45|0
1634927400000|2021-10-22 18:30:00|33.46|33.46|33.52|33.52|33.52|33.52|33.45|33.45|0
1634927700000|2021-10-22 18:35:00|33.54|33.54|33.48|33.48|33.54|33.54|33.45|33.45|0
1634928000000|2021-10-22 18:40:00|33.49|33.49|33.46|33.46|33.5|33.5|33.44|33.44|0
1634928300000|2021-10-22 18:45:00|33.47|33.47|33.44|33.44|33.48|33.48|33.44|33.44|0
1634928600000|2021-10-22 18:50:00|33.45|33.45|33.39|33.39|33.46|33.46|33.34|33.34|0
1634928900000|2021-10-22 18:55:00|33.37|33.37|33.23|33.23|33.43|33.43|33.19|33.19|0
1634929200000|2021-10-22 19:00:00|33.21|33.21|33.33|33.33|33.4|33.4|33.21|33.21|0
1634929500000|2021-10-22 19:05:00|33.34|33.34|33.33|33.33|33.37|33.37|33.3|33.3|0
1634929800000|2021-10-22 19:10:00|33.32|33.32|33.31|33.31|33.32|33.32|33.27|33.27|0
1634930100000|2021-10-22 19:15:00|33.33|33.33|33.29|33.29|33.35|33.35|33.27|33.27|0
1634930400000|2021-10-22 19:20:00|33.3|33.3|33.27|33.27|33.33|33.33|33.27|33.27|0
1634930700000|2021-10-22 19:25:00|33.29|33.29|33.29|33.29|33.31|33.31|33.27|33.27|0
1634931000000|2021-10-22 19:30:00|33.3|33.3|33.29|33.29|33.31|33.31|33.27|33.27|0
1634931300000|2021-10-22 19:35:00|33.28|33.28|33.18|33.18|33.28|33.28|33.18|33.18|0
1634931600000|2021-10-22 19:40:00|33.16|33.16|33.21|33.21|33.21|33.21|33.13|33.13|0
1634931900000|2021-10-22 19:45:00|33.22|33.22|33.21|33.21|33.22|33.22|33.18|33.18|0
1634932200000|2021-10-22 19:50:00|33.18|33.18|33.2|33.2|33.23|33.23|33.18|33.18|0
1634932500000|2021-10-22 19:55:00|33.19|33.19|33.09|33.09|33.19|33.19|33.09|33.09|0
1634932800000|2021-10-22 20:00:00|33.08|33.08|33.18|33.18|33.33|33.33|33.08|33.08|0
1635148800000|2021-10-25 08:00:00|33.44|33.44|33.72|33.72|33.72|33.72|33.44|33.44|0
1635149100000|2021-10-25 08:05:00|33.68|33.68|33.54|33.54|33.68|33.68|33.54|33.54|0
1635149400000|2021-10-25 08:10:00|33.62|33.62|33.55|33.55|33.62|33.62|33.54|33.54|0
1635149700000|2021-10-25 08:15:00|33.62|33.62|33.52|33.52|33.62|33.62|33.52|33.52|0
1635150000000|2021-10-25 08:20:00|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1635150300000|2021-10-25 08:25:00|33.55|33.55|33.56|33.56|33.6|33.6|33.55|33.55|0
1635150600000|2021-10-25 08:30:00|33.55|33.55|33.54|33.54|33.55|33.55|33.54|33.54|0
1635151800000|2021-10-25 08:50:00|33.59|33.59|33.59|33.59|33.59|33.59|33.58|33.58|0
1635152100000|2021-10-25 08:55:00|33.58|33.58|33.54|33.54|33.58|33.58|33.54|33.54|0
1635153300000|2021-10-25 09:15:00|33.58|33.58|33.44|33.44|33.58|33.58|33.44|33.44|0
1635153600000|2021-10-25 09:20:00|33.51|33.51|33.51|33.51|33.51|33.51|33.51|33.51|0
1635153900000|2021-10-25 09:25:00|33.44|33.44|33.51|33.51|33.52|33.52|33.44|33.44|0
1635154500000|2021-10-25 09:35:00|33.54|33.54|33.44|33.44|33.54|33.54|33.44|33.44|0
1635154800000|2021-10-25 09:40:00|33.51|33.51|33.51|33.51|33.51|33.51|33.51|33.51|0
1635155100000|2021-10-25 09:45:00|33.44|33.44|33.44|33.44|33.44|33.44|33.44|33.44|0
1635156900000|2021-10-25 10:15:00|33.48|33.48|33.44|33.44|33.48|33.48|33.44|33.44|0
1635157200000|2021-10-25 10:20:00|33.49|33.49|33.5|33.5|33.5|33.5|33.49|33.49|0
1635157500000|2021-10-25 10:25:00|33.45|33.45|33.45|33.45|33.45|33.45|33.45|33.45|0
1635157800000|2021-10-25 10:30:00|33.49|33.49|33.51|33.51|33.51|33.51|33.49|33.49|0
1635158100000|2021-10-25 10:35:00|33.47|33.47|33.52|33.52|33.52|33.52|33.47|33.47|0
1635158400000|2021-10-25 10:40:00|33.51|33.51|33.53|33.53|33.53|33.53|33.51|33.51|0
1635158700000|2021-10-25 10:45:00|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1635159300000|2021-10-25 10:55:00|33.51|33.51|33.42|33.42|33.51|33.51|33.42|33.42|0
1635159600000|2021-10-25 11:00:00|33.39|33.39|33.38|33.38|33.42|33.42|33.38|33.38|0
1635159900000|2021-10-25 11:05:00|33.41|33.41|33.46|33.46|33.46|33.46|33.41|33.41|0
1635160200000|2021-10-25 11:10:00|33.44|33.44|33.49|33.49|33.52|33.52|33.44|33.44|0
1635160500000|2021-10-25 11:15:00|33.47|33.47|33.49|33.49|33.51|33.51|33.47|33.47|0
1635160800000|2021-10-25 11:20:00|33.5|33.5|33.51|33.51|33.51|33.51|33.45|33.45|0
1635161100000|2021-10-25 11:25:00|33.5|33.5|33.47|33.47|33.54|33.54|33.47|33.47|0
1635161400000|2021-10-25 11:30:00|33.48|33.48|33.47|33.47|33.48|33.48|33.47|33.47|0
1635161700000|2021-10-25 11:35:00|33.45|33.45|33.45|33.45|33.45|33.45|33.45|33.45|0
1635162000000|2021-10-25 11:40:00|33.47|33.47|33.5|33.5|33.5|33.5|33.45|33.45|0
1635162300000|2021-10-25 11:45:00|33.48|33.48|33.45|33.45|33.49|33.49|33.45|33.45|0
1635162600000|2021-10-25 11:50:00|33.49|33.49|33.51|33.51|33.51|33.51|33.44|33.44|0
1635162900000|2021-10-25 11:55:00|33.47|33.47|33.45|33.45|33.47|33.47|33.45|33.45|0
1635163200000|2021-10-25 12:00:00|33.47|33.47|33.48|33.48|33.48|33.48|33.47|33.47|0
1635163500000|2021-10-25 12:05:00|33.47|33.47|33.47|33.47|33.47|33.47|33.47|33.47|0
1635163800000|2021-10-25 12:10:00|33.48|33.48|33.47|33.47|33.48|33.48|33.46|33.46|0
1635164100000|2021-10-25 12:15:00|33.46|33.46|33.49|33.49|33.49|33.49|33.46|33.46|0
1635164400000|2021-10-25 12:20:00|33.47|33.47|33.46|33.46|33.47|33.47|33.46|33.46|0
1635164700000|2021-10-25 12:25:00|33.47|33.47|33.49|33.49|33.49|33.49|33.46|33.46|0
1635165000000|2021-10-25 12:30:00|33.45|33.45|33.43|33.43|33.45|33.45|33.43|33.43|0
1635165300000|2021-10-25 12:35:00|33.45|33.45|33.39|33.39|33.45|33.45|33.39|33.39|0
1635165600000|2021-10-25 12:40:00|33.4|33.4|33.34|33.34|33.4|33.4|33.34|33.34|0
1635165900000|2021-10-25 12:45:00|33.35|33.35|33.35|33.35|33.35|33.35|33.35|33.35|0
1635166200000|2021-10-25 12:50:00|33.38|33.38|33.33|33.33|33.38|33.38|33.33|33.33|0
1635166500000|2021-10-25 12:55:00|33.3|33.3|33.32|33.32|33.32|33.32|33.27|33.27|0
1635166800000|2021-10-25 13:00:00|33.3|33.3|33.19|33.19|33.3|33.3|33.19|33.19|0
1635167100000|2021-10-25 13:05:00|33.22|33.22|33.22|33.22|33.23|33.23|33.22|33.22|0
1635167400000|2021-10-25 13:10:00|33.23|33.23|33.21|33.21|33.23|33.23|33.18|33.18|0
1635167700000|2021-10-25 13:15:00|33.22|33.22|33.21|33.21|33.22|33.22|33.19|33.19|0
1635168000000|2021-10-25 13:20:00|33.2|33.2|33.21|33.21|33.21|33.21|33.2|33.2|0
1635168300000|2021-10-25 13:25:00|33.29|33.29|33.29|33.29|33.29|33.29|33.2|33.2|0
1635168600000|2021-10-25 13:30:00|33.23|33.23|32.66|32.66|33.32|33.32|32.61|32.61|0
1635168900000|2021-10-25 13:35:00|32.63|32.63|32.36|32.36|32.63|32.63|32.33|32.33|0
1635169200000|2021-10-25 13:40:00|32.4|32.4|32.35|32.35|32.43|32.43|32.23|32.23|0
1635169500000|2021-10-25 13:45:00|32.36|32.36|32.41|32.41|32.42|32.42|32.25|32.25|0
1635169800000|2021-10-25 13:50:00|32.42|32.42|32.48|32.48|32.55|32.55|32.42|32.42|0
1635170100000|2021-10-25 13:55:00|32.51|32.51|32.54|32.54|32.67|32.67|32.42|32.42|0
1635170400000|2021-10-25 14:00:00|32.56|32.56|32.54|32.54|32.56|32.56|32.51|32.51|0
1635170700000|2021-10-25 14:05:00|32.57|32.57|32.59|32.59|32.62|32.62|32.52|32.52|0
1635171000000|2021-10-25 14:10:00|32.6|32.6|32.57|32.57|32.6|32.6|32.52|32.52|0
1635171300000|2021-10-25 14:15:00|32.52|32.52|32.4|32.4|32.52|32.52|32.37|32.37|0
1635171600000|2021-10-25 14:20:00|32.42|32.42|32.78|32.78|32.8|32.8|32.36|32.36|0
1635171900000|2021-10-25 14:25:00|32.76|32.76|32.59|32.59|32.76|32.76|32.59|32.59|0
1635172200000|2021-10-25 14:30:00|32.58|32.58|32.73|32.73|32.77|32.77|32.58|32.58|0
1635172500000|2021-10-25 14:35:00|32.7|32.7|32.51|32.51|32.72|32.72|32.48|32.48|0
1635172800000|2021-10-25 14:40:00|32.52|32.52|32.54|32.54|32.59|32.59|32.49|32.49|0
1635173100000|2021-10-25 14:45:00|32.52|32.52|32.5|32.5|32.62|32.62|32.47|32.47|0
1635173400000|2021-10-25 14:50:00|32.47|32.47|32.5|32.5|32.55|32.55|32.47|32.47|0
1635173700000|2021-10-25 14:55:00|32.52|32.52|32.41|32.41|32.52|32.52|32.38|32.38|0
1635174000000|2021-10-25 15:00:00|32.4|32.4|32.47|32.47|32.48|32.48|32.39|32.39|0
1635174300000|2021-10-25 15:05:00|32.48|32.48|32.53|32.53|32.53|32.53|32.47|32.47|0
1635174600000|2021-10-25 15:10:00|32.54|32.54|32.47|32.47|32.57|32.57|32.47|32.47|0
1635174900000|2021-10-25 15:15:00|32.48|32.48|32.31|32.31|32.48|32.48|32.27|32.27|0
1635175200000|2021-10-25 15:20:00|32.3|32.3|32.3|32.3|32.32|32.32|32.27|32.27|0
1635175500000|2021-10-25 15:25:00|32.31|32.31|32.44|32.44|32.44|32.44|32.3|32.3|0
1635175800000|2021-10-25 15:30:00|32.45|32.45|32.28|32.28|32.47|32.47|32.28|32.28|0
1635176100000|2021-10-25 15:35:00|32.31|32.31|32.3|32.3|32.32|32.32|32.23|32.23|0
1635176400000|2021-10-25 15:40:00|32.32|32.32|32.32|32.32|32.32|32.32|32.27|32.27|0
1635176700000|2021-10-25 15:45:00|32.31|32.31|32.26|32.26|32.35|32.35|32.26|32.26|0
1635177000000|2021-10-25 15:50:00|32.24|32.24|32.22|32.22|32.25|32.25|32.18|32.18|0
1635177300000|2021-10-25 15:55:00|32.18|32.18|32|32|32.21|32.21|31.96|31.96|0
1635177600000|2021-10-25 16:00:00|31.97|31.97|31.99|31.99|32.04|32.04|31.88|31.88|0
1635177900000|2021-10-25 16:05:00|32|32|32.08|32.08|32.1|32.1|31.99|31.99|0
1635178200000|2021-10-25 16:10:00|32.09|32.09|31.99|31.99|32.12|32.12|31.96|31.96|0
1635178500000|2021-10-25 16:15:00|31.96|31.96|31.98|31.98|32.01|32.01|31.96|31.96|0
1635178800000|2021-10-25 16:20:00|31.99|31.99|32.06|32.06|32.06|32.06|31.99|31.99|0
1635179100000|2021-10-25 16:25:00|32.03|32.03|32.09|32.09|32.09|32.09|32.03|32.03|0
1635179400000|2021-10-25 16:30:00|32.08|32.08|32.08|32.08|32.1|32.1|32.05|32.05|0
1635179700000|2021-10-25 16:35:00|32.07|32.07|32.07|32.07|32.09|32.09|32.01|32.01|0
1635180000000|2021-10-25 16:40:00|32.08|32.08|32.12|32.12|32.15|32.15|32.08|32.08|0
1635180300000|2021-10-25 16:45:00|32.11|32.11|32.23|32.23|32.23|32.23|32.07|32.07|0
1635180600000|2021-10-25 16:50:00|32.22|32.22|32.2|32.2|32.26|32.26|32.18|32.18|0
1635180900000|2021-10-25 16:55:00|32.21|32.21|32.19|32.19|32.24|32.24|32.19|32.19|0
1635181200000|2021-10-25 17:00:00|32.2|32.2|32.15|32.15|32.22|32.22|32.12|32.12|0
1635181500000|2021-10-25 17:05:00|32.16|32.16|32.2|32.2|32.21|32.21|32.15|32.15|0
1635181800000|2021-10-25 17:10:00|32.19|32.19|32.19|32.19|32.22|32.22|32.17|32.17|0
1635182100000|2021-10-25 17:15:00|32.17|32.17|32.13|32.13|32.17|32.17|32.11|32.11|0
1635182400000|2021-10-25 17:20:00|32.11|32.11|32.11|32.11|32.14|32.14|32.11|32.11|0
1635182700000|2021-10-25 17:25:00|32.1|32.1|32.09|32.09|32.11|32.11|32.06|32.06|0
1635183000000|2021-10-25 17:30:00|32.07|32.07|32.06|32.06|32.09|32.09|32.05|32.05|0
1635183300000|2021-10-25 17:35:00|32.08|32.08|32.19|32.19|32.19|32.19|32.04|32.04|0
1635183600000|2021-10-25 17:40:00|32.21|32.21|32.36|32.36|32.38|32.38|32.21|32.21|0
1635183900000|2021-10-25 17:45:00|32.33|32.33|32.21|32.21|32.36|32.36|32.21|32.21|0
1635184200000|2021-10-25 17:50:00|32.17|32.17|32.2|32.2|32.22|32.22|32.17|32.17|0
1635184500000|2021-10-25 17:55:00|32.21|32.21|32.27|32.27|32.29|32.29|32.21|32.21|0
1635184800000|2021-10-25 18:00:00|32.28|32.28|32.27|32.27|32.28|32.28|32.24|32.24|0
1635185100000|2021-10-25 18:05:00|32.26|32.26|32.27|32.27|32.28|32.28|32.26|32.26|0
1635185400000|2021-10-25 18:10:00|32.31|32.31|32.3|32.3|32.31|32.31|32.28|32.28|0
1635185700000|2021-10-25 18:15:00|32.29|32.29|32.33|32.33|32.34|32.34|32.28|32.28|0
1635186000000|2021-10-25 18:20:00|32.32|32.32|32.36|32.36|32.37|32.37|32.31|32.31|0
1635186300000|2021-10-25 18:25:00|32.37|32.37|32.44|32.44|32.46|32.46|32.37|32.37|0
1635186600000|2021-10-25 18:30:00|32.45|32.45|32.52|32.52|32.52|32.52|32.37|32.37|0
1635186900000|2021-10-25 18:35:00|32.51|32.51|32.49|32.49|32.51|32.51|32.46|32.46|0
1635187200000|2021-10-25 18:40:00|32.47|32.47|32.42|32.42|32.48|32.48|32.42|32.42|0
1635187500000|2021-10-25 18:45:00|32.41|32.41|32.41|32.41|32.42|32.42|32.38|32.38|0
1635187800000|2021-10-25 18:50:00|32.39|32.39|32.39|32.39|32.39|32.39|32.33|32.33|0
1635188100000|2021-10-25 18:55:00|32.4|32.4|32.41|32.41|32.42|32.42|32.37|32.37|0
1635188400000|2021-10-25 19:00:00|32.42|32.42|32.44|32.44|32.45|32.45|32.41|32.41|0
1635188700000|2021-10-25 19:05:00|32.43|32.43|32.47|32.47|32.48|32.48|32.43|32.43|0
1635189000000|2021-10-25 19:10:00|32.48|32.48|32.56|32.56|32.57|32.57|32.47|32.47|0
1635189300000|2021-10-25 19:15:00|32.57|32.57|32.62|32.62|32.62|32.62|32.55|32.55|0
1635189600000|2021-10-25 19:20:00|32.63|32.63|32.58|32.58|32.66|32.66|32.58|32.58|0
1635189900000|2021-10-25 19:25:00|32.6|32.6|32.58|32.58|32.61|32.61|32.55|32.55|0
1635190200000|2021-10-25 19:30:00|32.59|32.59|32.57|32.57|32.59|32.59|32.57|32.57|0
1635190500000|2021-10-25 19:35:00|32.56|32.56|32.58|32.58|32.59|32.59|32.55|32.55|0
1635190800000|2021-10-25 19:40:00|32.57|32.57|32.59|32.59|32.6|32.6|32.57|32.57|0
1635191100000|2021-10-25 19:45:00|32.6|32.6|32.59|32.59|32.6|32.6|32.58|32.58|0
1635191400000|2021-10-25 19:50:00|32.58|32.58|32.59|32.59|32.6|32.6|32.58|32.58|0
1635191700000|2021-10-25 19:55:00|32.6|32.6|32.6|32.6|32.6|32.6|32.55|32.55|0
1635192000000|2021-10-25 20:00:00|32.59|32.59|32.62|32.62|32.63|32.63|32.59|32.59|0
1635192300000|2021-10-25 20:05:00|32.61|32.61|32.64|32.64|32.64|32.64|32.59|32.59|0
1635192600000|2021-10-25 20:10:00|32.66|32.66|32.66|32.66|32.66|32.66|32.63|32.63|0
1635192900000|2021-10-25 20:15:00|32.63|32.63|32.62|32.62|32.66|32.66|32.6|32.6|0
1635193200000|2021-10-25 20:20:00|32.6|32.6|32.6|32.6|32.66|32.66|32.6|32.6|0
1635193500000|2021-10-25 20:25:00|32.62|32.62|32.62|32.62|32.66|32.66|32.6|32.6|0
1635193800000|2021-10-25 20:30:00|32.63|32.63|32.63|32.63|32.63|32.63|32.61|32.61|0
1635194100000|2021-10-25 20:35:00|32.65|32.65|32.7|32.7|32.7|32.7|32.65|32.65|0
1635194400000|2021-10-25 20:40:00|32.68|32.68|32.7|32.7|32.7|32.7|32.66|32.66|0
1635194700000|2021-10-25 20:45:00|32.72|32.72|32.75|32.75|32.75|32.75|32.72|32.72|0
1635195000000|2021-10-25 20:50:00|32.73|32.73|32.93|32.93|32.93|32.93|32.72|32.72|0
1635195300000|2021-10-25 20:55:00|32.94|32.94|33.02|33.02|33.08|33.08|32.94|32.94|0
1635195600000|2021-10-25 21:00:00|33.01|33.01|33|33|33.07|33.07|33|33|0
1635195900000|2021-10-25 21:05:00|32.96|32.96|32.86|32.86|33.02|33.02|32.76|32.76|0
1635196200000|2021-10-25 21:10:00|32.93|32.93|32.93|32.93|32.93|32.93|32.84|32.84|0
1635196500000|2021-10-25 21:15:00|32.96|32.96|32.93|32.93|32.96|32.96|32.88|32.88|0
1635196800000|2021-10-25 21:20:00|32.85|32.85|32.93|32.93|32.93|32.93|32.85|32.85|0
1635197100000|2021-10-25 21:25:00|32.88|32.88|32.88|32.88|32.93|32.93|32.88|32.88|0
1635197400000|2021-10-25 21:30:00|32.91|32.91|32.93|32.93|32.93|32.93|32.9|32.9|0
1635197700000|2021-10-25 21:35:00|32.92|32.92|32.91|32.91|32.92|32.92|32.9|32.9|0
1635198000000|2021-10-25 21:40:00|32.88|32.88|32.89|32.89|32.93|32.93|32.85|32.85|0
1635198300000|2021-10-25 21:45:00|32.85|32.85|32.9|32.9|32.91|32.91|32.84|32.84|0
1635198600000|2021-10-25 21:50:00|32.88|32.88|33.18|33.18|33.21|33.21|32.88|32.88|0
1635198900000|2021-10-25 21:55:00|33.15|33.15|33.1|33.1|33.21|33.21|33.1|33.1|0
1635199200000|2021-10-25 22:00:00|33.11|33.11|33.05|33.05|33.19|33.19|33.05|33.05|0
1635199500000|2021-10-25 22:05:00|33.09|33.09|33.06|33.06|33.09|33.09|33.05|33.05|0
1635199800000|2021-10-25 22:10:00|33.05|33.05|33.09|33.09|33.09|33.09|33.04|33.04|0
1635200100000|2021-10-25 22:15:00|33.05|33.05|33.04|33.04|33.09|33.09|33.04|33.04|0
1635200400000|2021-10-25 22:20:00|33.06|33.06|33.07|33.07|33.07|33.07|33.04|33.04|0
1635200700000|2021-10-25 22:25:00|33.04|33.04|33.09|33.09|33.09|33.09|33.04|33.04|0
1635201000000|2021-10-25 22:30:00|33.14|33.14|33.14|33.14|33.14|33.14|33.14|33.14|0
1635201300000|2021-10-25 22:35:00|33.09|33.09|33.14|33.14|33.14|33.14|33.09|33.09|0
1635201600000|2021-10-25 22:40:00|33.1|33.1|33.1|33.1|33.1|33.1|33.04|33.04|0
1635201900000|2021-10-25 22:45:00|33.09|33.09|33.1|33.1|33.1|33.1|33.09|33.09|0
1635202200000|2021-10-25 22:50:00|33.14|33.14|33.08|33.08|33.14|33.14|33.08|33.08|0
1635202500000|2021-10-25 22:55:00|33.09|33.09|33.13|33.13|33.13|33.13|33.09|33.09|0
1635202800000|2021-10-25 23:00:00|33.08|33.08|33.13|33.13|33.13|33.13|33.08|33.08|0
1635203400000|2021-10-25 23:10:00|33.09|33.09|33.09|33.09|33.09|33.09|33.09|33.09|0
1635203700000|2021-10-25 23:15:00|33.08|33.08|33.05|33.05|33.08|33.08|33.05|33.05|0
1635204000000|2021-10-25 23:20:00|33.04|33.04|33.04|33.04|33.04|33.04|33.04|33.04|0
1635204300000|2021-10-25 23:25:00|33.05|33.05|33.08|33.08|33.08|33.08|33.05|33.05|0
1635204900000|2021-10-25 23:35:00|33.04|33.04|33.08|33.08|33.08|33.08|33.04|33.04|0
1635205200000|2021-10-25 23:40:00|33.05|33.05|33.09|33.09|33.09|33.09|33.05|33.05|0
1635205800000|2021-10-25 23:50:00|33.08|33.08|33.04|33.04|33.08|33.08|33.04|33.04|0
1635206100000|2021-10-25 23:55:00|33.08|33.08|33.08|33.08|33.09|33.09|33.07|33.07|0
1635235200000|2021-10-26 08:00:00|32.69|32.69|33.84|33.84|33.84|33.84|32.69|32.69|0
1635235500000|2021-10-26 08:05:00|33.08|33.08|33.01|33.01|33.18|33.18|32.98|32.98|0
1635235800000|2021-10-26 08:10:00|33.08|33.08|33.41|33.41|33.43|33.43|33.08|33.08|0
1635236100000|2021-10-26 08:15:00|33.31|33.31|33.18|33.18|33.31|33.31|33.1|33.1|0
1635236400000|2021-10-26 08:20:00|33.15|33.15|33.18|33.18|33.18|33.18|33.11|33.11|0
1635237000000|2021-10-26 08:30:00|33.26|33.26|33.35|33.35|33.35|33.35|33.26|33.26|0
1635237300000|2021-10-26 08:35:00|33.49|33.49|33.44|33.44|33.49|33.49|33.37|33.37|0
1635237600000|2021-10-26 08:40:00|33.41|33.41|33.4|33.4|33.41|33.41|33.4|33.4|0
1635237900000|2021-10-26 08:45:00|33.33|33.33|33.83|33.83|33.83|33.83|33.33|33.33|0
1635238200000|2021-10-26 08:50:00|33.59|33.59|33.37|33.37|33.67|33.67|33.33|33.33|0
1635238500000|2021-10-26 08:55:00|33.33|33.33|33.35|33.35|33.35|33.35|33.32|33.32|0
1635238800000|2021-10-26 09:00:00|33.26|33.26|33.14|33.14|33.26|33.26|33.14|33.14|0
1635239100000|2021-10-26 09:05:00|33.17|33.17|33.18|33.18|33.18|33.18|33.17|33.17|0
1635239400000|2021-10-26 09:10:00|33.21|33.21|33.14|33.14|33.21|33.21|33.13|33.13|0
1635239700000|2021-10-26 09:15:00|33.12|33.12|32.93|32.93|33.12|33.12|32.9|32.9|0
1635240000000|2021-10-26 09:20:00|32.92|32.92|32.92|32.92|32.92|32.92|32.92|32.92|0
1635240300000|2021-10-26 09:25:00|32.88|32.88|32.92|32.92|32.92|32.92|32.88|32.88|0
1635240600000|2021-10-26 09:30:00|32.91|32.91|33.13|33.13|33.14|33.14|32.91|32.91|0
1635240900000|2021-10-26 09:35:00|33.14|33.14|33.2|33.2|33.23|33.23|33.14|33.14|0
1635241200000|2021-10-26 09:40:00|33.23|33.23|33.23|33.23|33.23|33.23|33.23|33.23|0
1635241500000|2021-10-26 09:45:00|33.24|33.24|33.24|33.24|33.24|33.24|33.24|33.24|0
1635241800000|2021-10-26 09:50:00|33.23|33.23|33.23|33.23|33.23|33.23|33.23|33.23|0
1635242100000|2021-10-26 09:55:00|33.24|33.24|33.25|33.25|33.25|33.25|33.24|33.24|0
1635242400000|2021-10-26 10:00:00|33.29|33.29|33.26|33.26|33.3|33.3|33.26|33.26|0
1635242700000|2021-10-26 10:05:00|33.28|33.28|33.28|33.28|33.34|33.34|33.28|33.28|0
1635243000000|2021-10-26 10:10:00|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1635243900000|2021-10-26 10:25:00|33.38|33.38|33.34|33.34|33.38|33.38|33.34|33.34|0
1635244200000|2021-10-26 10:30:00|33.32|33.32|33.32|33.32|33.32|33.32|33.32|33.32|0
1635244500000|2021-10-26 10:35:00|33.31|33.31|33.29|33.29|33.32|33.32|33.29|33.29|0
1635244800000|2021-10-26 10:40:00|33.31|33.31|33.31|33.31|33.31|33.31|33.31|33.31|0
1635245100000|2021-10-26 10:45:00|33.3|33.3|33.32|33.32|33.32|33.32|33.3|33.3|0
1635245400000|2021-10-26 10:50:00|33.28|33.28|33.18|33.18|33.28|33.28|33.16|33.16|0
1635245700000|2021-10-26 10:55:00|33.13|33.13|33.12|33.12|33.13|33.13|33.1|33.1|0
1635246000000|2021-10-26 11:00:00|33.2|33.2|33.25|33.25|33.26|33.26|33.18|33.18|0
1635246300000|2021-10-26 11:05:00|33.26|33.26|33.21|33.21|33.26|33.26|33.21|33.21|0
1635246600000|2021-10-26 11:10:00|33.23|33.23|33.13|33.13|33.23|33.23|33.13|33.13|0
1635246900000|2021-10-26 11:15:00|33.18|33.18|33.15|33.15|33.18|33.18|33.14|33.14|0
1635247200000|2021-10-26 11:20:00|33.17|33.17|33.17|33.17|33.17|33.17|33.17|33.17|0
1635247500000|2021-10-26 11:25:00|33.16|33.16|33.15|33.15|33.17|33.17|33.15|33.15|0
1635247800000|2021-10-26 11:30:00|33.13|33.13|33.11|33.11|33.13|33.13|33.09|33.09|0
1635248100000|2021-10-26 11:35:00|33.12|33.12|33|33|33.15|33.15|32.98|32.98|0
1635248400000|2021-10-26 11:40:00|32.93|32.93|32.93|32.93|32.93|32.93|32.92|32.92|0
1635248700000|2021-10-26 11:45:00|32.97|32.97|33|33|33.01|33.01|32.93|32.93|0
1635249000000|2021-10-26 11:50:00|33.01|33.01|32.93|32.93|33.01|33.01|32.93|32.93|0
1635249300000|2021-10-26 11:55:00|32.84|32.84|32.73|32.73|32.84|32.84|32.73|32.73|0
1635249600000|2021-10-26 12:00:00|32.81|32.81|32.8|32.8|32.93|32.93|32.76|32.76|0
1635249900000|2021-10-26 12:05:00|32.75|32.75|32.78|32.78|32.88|32.88|32.74|32.74|0
1635250200000|2021-10-26 12:10:00|32.95|32.95|32.92|32.92|32.96|32.96|32.88|32.88|0
1635250500000|2021-10-26 12:15:00|32.88|32.88|32.84|32.84|32.93|32.93|32.84|32.84|0
1635250800000|2021-10-26 12:20:00|32.88|32.88|32.83|32.83|32.91|32.91|32.83|32.83|0
1635251100000|2021-10-26 12:25:00|32.84|32.84|32.87|32.87|32.87|32.87|32.83|32.83|0
1635251400000|2021-10-26 12:30:00|32.89|32.89|32.93|32.93|32.93|32.93|32.84|32.84|0
1635251700000|2021-10-26 12:35:00|32.92|32.92|32.95|32.95|32.95|32.95|32.91|32.91|0
1635252000000|2021-10-26 12:40:00|32.94|32.94|32.9|32.9|32.96|32.96|32.9|32.9|0
1635252300000|2021-10-26 12:45:00|32.94|32.94|32.89|32.89|32.94|32.94|32.87|32.87|0
1635252600000|2021-10-26 12:50:00|32.91|32.91|32.92|32.92|32.92|32.92|32.89|32.89|0
1635252900000|2021-10-26 12:55:00|32.91|32.91|33.08|33.08|33.08|33.08|32.91|32.91|0
1635253200000|2021-10-26 13:00:00|33.06|33.06|33.04|33.04|33.08|33.08|32.97|32.97|0
1635253500000|2021-10-26 13:05:00|33.05|33.05|33.03|33.03|33.05|33.05|32.98|32.98|0
1635253800000|2021-10-26 13:10:00|33.02|33.02|33|33|33.03|33.03|33|33|0
1635254100000|2021-10-26 13:15:00|33.01|33.01|33.01|33.01|33.03|33.03|32.98|32.98|0
1635254400000|2021-10-26 13:20:00|33.02|33.02|32.98|32.98|33.03|33.03|32.98|32.98|0
1635254700000|2021-10-26 13:25:00|33.11|33.11|33.02|33.02|33.12|33.12|33.02|33.02|0
1635255000000|2021-10-26 13:30:00|33.1|33.1|32.87|32.87|33.22|33.22|32.85|32.85|0
1635255300000|2021-10-26 13:35:00|32.88|32.88|32.89|32.89|32.96|32.96|32.87|32.87|0
1635255600000|2021-10-26 13:40:00|32.9|32.9|32.93|32.93|33.06|33.06|32.9|32.9|0
1635255900000|2021-10-26 13:45:00|32.96|32.96|33.1|33.1|33.14|33.14|32.96|32.96|0
1635256200000|2021-10-26 13:50:00|33.11|33.11|33.08|33.08|33.13|33.13|33.04|33.04|0
1635256500000|2021-10-26 13:55:00|33.11|33.11|32.9|32.9|33.12|33.12|32.75|32.75|0
1635256800000|2021-10-26 14:00:00|32.89|32.89|32.98|32.98|33.03|33.03|32.89|32.89|0
1635257100000|2021-10-26 14:05:00|32.97|32.97|33|33|33.03|33.03|32.97|32.97|0
1635257400000|2021-10-26 14:10:00|33.02|33.02|33.1|33.1|33.13|33.13|33.01|33.01|0
1635257700000|2021-10-26 14:15:00|33.08|33.08|33.02|33.02|33.09|33.09|33.02|33.02|0
1635258000000|2021-10-26 14:20:00|33.01|33.01|32.97|32.97|33.01|33.01|32.93|32.93|0
1635258300000|2021-10-26 14:25:00|32.98|32.98|33.03|33.03|33.03|33.03|32.93|32.93|0
1635258600000|2021-10-26 14:30:00|33.01|33.01|32.95|32.95|33.03|33.03|32.93|32.93|0
1635258900000|2021-10-26 14:35:00|32.93|32.93|32.98|32.98|33.02|33.02|32.93|32.93|0
1635259200000|2021-10-26 14:40:00|32.99|32.99|33|33|33.02|33.02|32.98|32.98|0
1635259500000|2021-10-26 14:45:00|33.01|33.01|33.03|33.03|33.04|33.04|33|33|0
1635259800000|2021-10-26 14:50:00|33.04|33.04|33.04|33.04|33.08|33.08|33.03|33.03|0
1635260100000|2021-10-26 14:55:00|33.03|33.03|33.01|33.01|33.06|33.06|33.01|33.01|0
1635260400000|2021-10-26 15:00:00|33.02|33.02|32.99|32.99|33.03|33.03|32.99|32.99|0
1635260700000|2021-10-26 15:05:00|33.01|33.01|32.99|32.99|33.02|33.02|32.94|32.94|0
1635261000000|2021-10-26 15:10:00|33|33|32.88|32.88|33.01|33.01|32.88|32.88|0
1635261300000|2021-10-26 15:15:00|32.85|32.85|33|33|33|33|32.85|32.85|0
1635261600000|2021-10-26 15:20:00|33.01|33.01|33.04|33.04|33.09|33.09|32.98|32.98|0
1635261900000|2021-10-26 15:25:00|33.03|33.03|33.06|33.06|33.09|33.09|32.97|32.97|0
1635262200000|2021-10-26 15:30:00|33.07|33.07|33.02|33.02|33.07|33.07|33.02|33.02|0
1635262500000|2021-10-26 15:35:00|32.98|32.98|33.01|33.01|33.03|33.03|32.98|32.98|0
1635262800000|2021-10-26 15:40:00|32.98|32.98|32.99|32.99|33.03|33.03|32.98|32.98|0
1635263100000|2021-10-26 15:45:00|33.01|33.01|33.13|33.13|33.13|33.13|33|33|0
1635263400000|2021-10-26 15:50:00|33.12|33.12|33|33|33.12|33.12|32.99|32.99|0
1635263700000|2021-10-26 15:55:00|33.01|33.01|32.98|32.98|33.01|33.01|32.94|32.94|0
1635264000000|2021-10-26 16:00:00|33|33|32.91|32.91|33.03|33.03|32.91|32.91|0
1635264300000|2021-10-26 16:05:00|32.93|32.93|32.87|32.87|32.93|32.93|32.86|32.86|0
1635264600000|2021-10-26 16:10:00|32.86|32.86|32.87|32.87|32.88|32.88|32.79|32.79|0
1635264900000|2021-10-26 16:15:00|32.88|32.88|32.94|32.94|32.97|32.97|32.88|32.88|0
1635265200000|2021-10-26 16:20:00|32.95|32.95|33.03|33.03|33.03|33.03|32.95|32.95|0
1635265500000|2021-10-26 16:25:00|33.02|33.02|32.87|32.87|33.02|33.02|32.83|32.83|0
1635265800000|2021-10-26 16:30:00|32.86|32.86|32.88|32.88|32.9|32.9|32.83|32.83|0
1635266100000|2021-10-26 16:35:00|32.89|32.89|32.81|32.81|32.89|32.89|32.8|32.8|0
1635266400000|2021-10-26 16:40:00|32.83|32.83|32.8|32.8|32.83|32.83|32.68|32.68|0
1635266700000|2021-10-26 16:45:00|32.79|32.79|32.77|32.77|32.83|32.83|32.76|32.76|0
1635267000000|2021-10-26 16:50:00|32.76|32.76|32.79|32.79|32.8|32.8|32.76|32.76|0
1635267300000|2021-10-26 16:55:00|32.8|32.8|32.89|32.89|32.9|32.9|32.8|32.8|0
1635267600000|2021-10-26 17:00:00|32.9|32.9|32.91|32.91|32.93|32.93|32.88|32.88|0
1635267900000|2021-10-26 17:05:00|32.9|32.9|32.89|32.89|32.94|32.94|32.87|32.87|0
1635268200000|2021-10-26 17:10:00|32.91|32.91|32.84|32.84|32.91|32.91|32.82|32.82|0
1635268500000|2021-10-26 17:15:00|32.86|32.86|32.78|32.78|32.87|32.87|32.78|32.78|0
1635268800000|2021-10-26 17:20:00|32.76|32.76|32.63|32.63|32.78|32.78|32.59|32.59|0
1635269100000|2021-10-26 17:25:00|32.62|32.62|32.64|32.64|32.65|32.65|32.6|32.6|0
1635269400000|2021-10-26 17:30:00|32.66|32.66|32.78|32.78|32.78|32.78|32.59|32.59|0
1635269700000|2021-10-26 17:35:00|32.79|32.79|32.84|32.84|32.86|32.86|32.71|32.71|0
1635270000000|2021-10-26 17:40:00|32.83|32.83|32.82|32.82|32.83|32.83|32.77|32.77|0
1635270300000|2021-10-26 17:45:00|32.83|32.83|32.79|32.79|32.85|32.85|32.74|32.74|0
1635270600000|2021-10-26 17:50:00|32.81|32.81|32.79|32.79|32.83|32.83|32.77|32.77|0
1635270900000|2021-10-26 17:55:00|32.8|32.8|32.85|32.85|32.86|32.86|32.79|32.79|0
1635271200000|2021-10-26 18:00:00|32.84|32.84|32.93|32.93|32.93|32.93|32.84|32.84|0
1635271500000|2021-10-26 18:05:00|32.92|32.92|32.86|32.86|32.92|32.92|32.85|32.85|0
1635271800000|2021-10-26 18:10:00|32.85|32.85|32.94|32.94|32.94|32.94|32.84|32.84|0
1635272100000|2021-10-26 18:15:00|32.93|32.93|32.86|32.86|32.95|32.95|32.86|32.86|0
1635272400000|2021-10-26 18:20:00|32.88|32.88|32.93|32.93|32.93|32.93|32.88|32.88|0
1635272700000|2021-10-26 18:25:00|32.9|32.9|32.88|32.88|32.91|32.91|32.87|32.87|0
1635273000000|2021-10-26 18:30:00|32.87|32.87|32.83|32.83|32.89|32.89|32.83|32.83|0
1635273300000|2021-10-26 18:35:00|32.84|32.84|32.75|32.75|32.84|32.84|32.75|32.75|0
1635273600000|2021-10-26 18:40:00|32.74|32.74|32.73|32.73|32.74|32.74|32.7|32.7|0
1635273900000|2021-10-26 18:45:00|32.74|32.74|32.74|32.74|32.76|32.76|32.73|32.73|0
1635274200000|2021-10-26 18:50:00|32.73|32.73|32.76|32.76|32.77|32.77|32.73|32.73|0
1635274500000|2021-10-26 18:55:00|32.74|32.74|32.73|32.73|32.74|32.74|32.69|32.69|0
1635274800000|2021-10-26 19:00:00|32.74|32.74|32.78|32.78|32.79|32.79|32.73|32.73|0
1635275100000|2021-10-26 19:05:00|32.8|32.8|32.75|32.75|32.8|32.8|32.74|32.74|0
1635275400000|2021-10-26 19:10:00|32.76|32.76|32.87|32.87|32.88|32.88|32.75|32.75|0
1635275700000|2021-10-26 19:15:00|32.88|32.88|33.01|33.01|33.03|33.03|32.88|32.88|0
1635276000000|2021-10-26 19:20:00|33.03|33.03|32.99|32.99|33.03|33.03|32.92|32.92|0
1635276300000|2021-10-26 19:25:00|33.01|33.01|33.03|33.03|33.06|33.06|33.01|33.01|0
1635276600000|2021-10-26 19:30:00|33.05|33.05|33.06|33.06|33.08|33.08|33.05|33.05|0
1635276900000|2021-10-26 19:35:00|33.05|33.05|32.88|32.88|33.05|33.05|32.86|32.86|0
1635277200000|2021-10-26 19:40:00|32.89|32.89|32.94|32.94|32.95|32.95|32.88|32.88|0
1635277500000|2021-10-26 19:45:00|32.91|32.91|33.08|33.08|33.08|33.08|32.91|32.91|0
1635277800000|2021-10-26 19:50:00|33.06|33.06|33.17|33.17|33.17|33.17|33.01|33.01|0
1635278100000|2021-10-26 19:55:00|33.18|33.18|33.23|33.23|33.64|33.64|33.16|33.16|0
1635278400000|2021-10-26 20:00:00|33.29|33.29|31.04|31.04|33.64|33.64|30.08|30.08|0
1635278700000|2021-10-26 20:05:00|30.75|30.75|31.03|31.03|31.57|31.57|29.93|29.93|0
1635279000000|2021-10-26 20:10:00|31.13|31.13|30.21|30.21|31.25|31.25|30.21|30.21|0
1635279300000|2021-10-26 20:15:00|30.31|30.31|30.41|30.41|30.66|30.66|29.83|29.83|0
1635279600000|2021-10-26 20:20:00|30.34|30.34|29.99|29.99|30.45|30.45|29.78|29.78|0
1635279900000|2021-10-26 20:25:00|29.97|29.97|29.78|29.78|30.05|30.05|29.76|29.76|0
1635280200000|2021-10-26 20:30:00|30|30|30.46|30.46|30.48|30.48|29.97|29.97|0
1635280500000|2021-10-26 20:35:00|30.64|30.64|30.75|30.75|31.11|31.11|30.64|30.64|0
1635280800000|2021-10-26 20:40:00|30.71|30.71|30.32|30.32|30.76|30.76|30.17|30.17|0
1635281100000|2021-10-26 20:45:00|30.29|30.29|30.08|30.08|30.34|30.34|29.97|29.97|0
1635281400000|2021-10-26 20:50:00|30.06|30.06|30.29|30.29|30.36|30.36|30.01|30.01|0
1635281700000|2021-10-26 20:55:00|30.38|30.38|30.16|30.16|30.39|30.39|30.09|30.09|0
1635282000000|2021-10-26 21:00:00|30.1|30.1|30.18|30.18|30.29|30.29|30.1|30.1|0
1635282300000|2021-10-26 21:05:00|30.2|30.2|30.31|30.31|30.31|30.31|30.17|30.17|0
1635282600000|2021-10-26 21:10:00|30.3|30.3|30.21|30.21|30.32|30.32|30.21|30.21|0
1635282900000|2021-10-26 21:15:00|30.18|30.18|30.29|30.29|30.29|30.29|30.15|30.15|0
1635283200000|2021-10-26 21:20:00|30.25|30.25|30.2|30.2|30.33|30.33|30.2|30.2|0
1635283500000|2021-10-26 21:25:00|30.17|30.17|30.16|30.16|30.19|30.19|30.08|30.08|0
1635283800000|2021-10-26 21:30:00|30.13|30.13|30.16|30.16|30.17|30.17|30.08|30.08|0
1635284100000|2021-10-26 21:35:00|30.14|30.14|30.17|30.17|30.19|30.19|30.12|30.12|0
1635284400000|2021-10-26 21:40:00|30.16|30.16|30.16|30.16|30.21|30.21|30.1|30.1|0
1635284700000|2021-10-26 21:45:00|30.15|30.15|30.13|30.13|30.16|30.16|30.09|30.09|0
1635285000000|2021-10-26 21:50:00|30.14|30.14|30.11|30.11|30.16|30.16|30.09|30.09|0
1635285300000|2021-10-26 21:55:00|30.13|30.13|30.17|30.17|30.17|30.17|30.09|30.09|0
1635285600000|2021-10-26 22:00:00|30.18|30.18|30.25|30.25|30.62|30.62|30.17|30.17|0
1635285900000|2021-10-26 22:05:00|30.39|30.39|30.39|30.39|30.42|30.42|30.28|30.28|0
1635286200000|2021-10-26 22:10:00|30.42|30.42|30.32|30.32|30.42|30.42|30.29|30.29|0
1635286500000|2021-10-26 22:15:00|30.4|30.4|30.54|30.54|30.91|30.91|30.34|30.34|0
1635286800000|2021-10-26 22:20:00|30.5|30.5|30.7|30.7|30.7|30.7|30.45|30.45|0
1635287100000|2021-10-26 22:25:00|30.67|30.67|30.59|30.59|30.71|30.71|30.59|30.59|0
1635287400000|2021-10-26 22:30:00|30.67|30.67|30.57|30.57|30.69|30.69|30.55|30.55|0
1635287700000|2021-10-26 22:35:00|30.59|30.59|30.59|30.59|30.59|30.59|30.54|30.54|0
1635288000000|2021-10-26 22:40:00|30.63|30.63|30.58|30.58|30.66|30.66|30.58|30.58|0
1635288300000|2021-10-26 22:45:00|30.57|30.57|30.58|30.58|30.59|30.59|30.54|30.54|0
1635288600000|2021-10-26 22:50:00|30.57|30.57|30.41|30.41|30.58|30.58|30.34|30.34|0
1635288900000|2021-10-26 22:55:00|30.42|30.42|30.46|30.46|30.49|30.49|30.35|30.35|0
1635289200000|2021-10-26 23:00:00|30.39|30.39|30.43|30.43|30.46|30.46|30.35|30.35|0
1635289500000|2021-10-26 23:05:00|30.44|30.44|30.34|30.34|30.46|30.46|30.34|30.34|0
1635289800000|2021-10-26 23:10:00|30.28|30.28|30.3|30.3|30.42|30.42|30.26|30.26|0
1635290100000|2021-10-26 23:15:00|30.38|30.38|30.39|30.39|30.39|30.39|30.25|30.25|0
1635290400000|2021-10-26 23:20:00|30.34|30.34|30.18|30.18|30.38|30.38|30.18|30.18|0
1635290700000|2021-10-26 23:25:00|30.24|30.24|30.21|30.21|30.34|30.34|30.18|30.18|0
1635291000000|2021-10-26 23:30:00|30.22|30.22|30.32|30.32|30.32|30.32|30.22|30.22|0
1635291300000|2021-10-26 23:35:00|30.29|30.29|30.36|30.36|30.39|30.39|30.27|30.27|0
1635291600000|2021-10-26 23:40:00|30.34|30.34|30.31|30.31|30.34|30.34|30.31|30.31|0
1635291900000|2021-10-26 23:45:00|30.34|30.34|30.29|30.29|30.34|30.34|30.17|30.17|0
1635292200000|2021-10-26 23:50:00|30.25|30.25|30.23|30.23|30.3|30.3|30.17|30.17|0
1635292500000|2021-10-26 23:55:00|30.25|30.25|30.27|30.27|30.33|30.33|30.2|30.2|0
1635321600000|2021-10-27 08:00:00|30.42|30.42|29.72|29.72|30.42|30.42|29.58|29.58|0
1635321900000|2021-10-27 08:05:00|29.62|29.62|29.71|29.71|29.78|29.78|29.57|29.57|0
1635322200000|2021-10-27 08:10:00|29.62|29.62|29.72|29.72|29.72|29.72|29.62|29.62|0
1635322500000|2021-10-27 08:15:00|29.73|29.73|29.92|29.92|29.92|29.92|29.71|29.71|0
1635322800000|2021-10-27 08:20:00|29.98|29.98|29.82|29.82|29.99|29.99|29.82|29.82|0
1635323100000|2021-10-27 08:25:00|29.79|29.79|29.64|29.64|29.88|29.88|29.64|29.64|0
1635323400000|2021-10-27 08:30:00|29.65|29.65|29.67|29.67|29.67|29.67|29.64|29.64|0
1635323700000|2021-10-27 08:35:00|29.66|29.66|29.54|29.54|29.66|29.66|29.54|29.54|0
1635324000000|2021-10-27 08:40:00|29.55|29.55|29.47|29.47|29.55|29.55|29.29|29.29|0
1635324300000|2021-10-27 08:45:00|29.46|29.46|29.27|29.27|29.47|29.47|29.27|29.27|0
1635324600000|2021-10-27 08:50:00|29.28|29.28|29.75|29.75|30.08|30.08|29.25|29.25|0
1635324900000|2021-10-27 08:55:00|29.73|29.73|29.75|29.75|29.78|29.78|29.66|29.66|0
1635325200000|2021-10-27 09:00:00|29.5|29.5|29.33|29.33|29.68|29.68|29.33|29.33|0
1635325500000|2021-10-27 09:05:00|29.52|29.52|29.66|29.66|29.66|29.66|29.49|29.49|0
1635325800000|2021-10-27 09:10:00|29.67|29.67|29.52|29.52|29.69|29.69|29.52|29.52|0
1635326100000|2021-10-27 09:15:00|29.71|29.71|29.58|29.58|29.71|29.71|29.58|29.58|0
1635326400000|2021-10-27 09:20:00|29.7|29.7|29.75|29.75|29.75|29.75|29.67|29.67|0
1635326700000|2021-10-27 09:25:00|29.74|29.74|29.46|29.46|29.74|29.74|29.46|29.46|0
1635327000000|2021-10-27 09:30:00|29.51|29.51|29.37|29.37|29.54|29.54|29.37|29.37|0
1635327300000|2021-10-27 09:35:00|29.39|29.39|29.55|29.55|29.57|29.57|29.33|29.33|0
1635327600000|2021-10-27 09:40:00|29.54|29.54|29.43|29.43|29.54|29.54|29.4|29.4|0
1635327900000|2021-10-27 09:45:00|29.5|29.5|29.46|29.46|29.57|29.57|29.46|29.46|0
1635328200000|2021-10-27 09:50:00|29.57|29.57|29.5|29.5|29.57|29.57|29.5|29.5|0
1635328500000|2021-10-27 09:55:00|29.49|29.49|29.25|29.25|29.49|29.49|29.25|29.25|0
1635328800000|2021-10-27 10:00:00|29.27|29.27|29.08|29.08|29.27|29.27|29|29|0
1635329100000|2021-10-27 10:05:00|29.21|29.21|29.46|29.46|29.46|29.46|29.21|29.21|0
1635329400000|2021-10-27 10:10:00|29.37|29.37|29.42|29.42|29.46|29.46|29.26|29.26|0
1635329700000|2021-10-27 10:15:00|29.43|29.43|29.46|29.46|29.46|29.46|29.43|29.43|0
1635330000000|2021-10-27 10:20:00|29.43|29.43|29.75|29.75|29.8|29.8|29.36|29.36|0
1635330300000|2021-10-27 10:25:00|29.67|29.67|29.44|29.44|29.71|29.71|29.42|29.42|0
1635330600000|2021-10-27 10:30:00|29.5|29.5|29.47|29.47|29.58|29.58|29.46|29.46|0
1635330900000|2021-10-27 10:35:00|29.46|29.46|29.79|29.79|29.79|29.79|29.46|29.46|0
1635331200000|2021-10-27 10:40:00|29.83|29.83|29.82|29.82|29.98|29.98|29.75|29.75|0
1635331500000|2021-10-27 10:45:00|29.83|29.83|29.83|29.83|29.92|29.92|29.79|29.79|0
1635331800000|2021-10-27 10:50:00|29.86|29.86|29.72|29.72|29.87|29.87|29.72|29.72|0
1635332100000|2021-10-27 10:55:00|29.75|29.75|29.67|29.67|29.79|29.79|29.66|29.66|0
1635332400000|2021-10-27 11:00:00|29.86|29.86|30.08|30.08|30.13|30.13|29.75|29.75|0
1635332700000|2021-10-27 11:05:00|30.1|30.1|30.31|30.31|30.31|30.31|30.08|30.08|0
1635333000000|2021-10-27 11:10:00|30.34|30.34|30.3|30.3|30.35|30.35|30.29|30.29|0
1635333300000|2021-10-27 11:15:00|30.29|30.29|30.34|30.34|30.36|30.36|30.27|30.27|0
1635333600000|2021-10-27 11:20:00|30.31|30.31|29.98|29.98|30.31|30.31|29.96|29.96|0
1635333900000|2021-10-27 11:25:00|30.03|30.03|30.08|30.08|30.08|30.08|30|30|0
1635334200000|2021-10-27 11:30:00|30.07|30.07|30.08|30.08|30.13|30.13|30.03|30.03|0
1635334500000|2021-10-27 11:35:00|30.07|30.07|30.06|30.06|30.08|30.08|30.06|30.06|0
1635334800000|2021-10-27 11:40:00|30.08|30.08|30.08|30.08|30.08|30.08|30.05|30.05|0
1635335100000|2021-10-27 11:45:00|30.05|30.05|30.06|30.06|30.08|30.08|29.96|29.96|0
1635335400000|2021-10-27 11:50:00|30.08|30.08|30.02|30.02|30.08|30.08|29.99|29.99|0
1635335700000|2021-10-27 11:55:00|30.01|30.01|29.99|29.99|30.02|30.02|29.99|29.99|0
1635336000000|2021-10-27 12:00:00|30|30|30.17|30.17|30.25|30.25|30|30|0
1635336300000|2021-10-27 12:05:00|30.16|30.16|29.89|29.89|30.16|30.16|29.88|29.88|0
1635336600000|2021-10-27 12:10:00|29.85|29.85|29.81|29.81|29.9|29.9|29.67|29.67|0
1635336900000|2021-10-27 12:15:00|29.8|29.8|29.98|29.98|30|30|29.79|29.79|0
1635337200000|2021-10-27 12:20:00|30.02|30.02|29.99|29.99|30.03|30.03|29.92|29.92|0
1635337500000|2021-10-27 12:25:00|30.04|30.04|30.17|30.17|30.17|30.17|29.92|29.92|0
1635337800000|2021-10-27 12:30:00|30.19|30.19|30.08|30.08|30.29|30.29|30.07|30.07|0
1635338100000|2021-10-27 12:35:00|30.13|30.13|30.59|30.59|30.62|30.62|30.13|30.13|0
1635338400000|2021-10-27 12:40:00|30.62|30.62|30.44|30.44|30.64|30.64|30.43|30.43|0
1635338700000|2021-10-27 12:45:00|30.43|30.43|30.24|30.24|30.49|30.49|30.24|30.24|0
1635339000000|2021-10-27 12:50:00|30.25|30.25|30.07|30.07|30.36|30.36|30.07|30.07|0
1635339300000|2021-10-27 12:55:00|30.06|30.06|29.67|29.67|30.08|30.08|29.5|29.5|0
1635339600000|2021-10-27 13:00:00|29.64|29.64|29.48|29.48|29.67|29.67|29.47|29.47|0
1635339900000|2021-10-27 13:05:00|29.49|29.49|29.53|29.53|29.54|29.54|29.44|29.44|0
1635340200000|2021-10-27 13:10:00|29.52|29.52|29.47|29.47|29.54|29.54|29.34|29.34|0
1635340500000|2021-10-27 13:15:00|29.4|29.4|29.48|29.48|29.5|29.5|29.37|29.37|0
1635340800000|2021-10-27 13:20:00|29.5|29.5|29.5|29.5|29.5|29.5|29.41|29.41|0
1635341100000|2021-10-27 13:25:00|29.88|29.88|30.03|30.03|30.11|30.11|29.58|29.58|0
1635341400000|2021-10-27 13:30:00|30.06|30.06|30|30|30.06|30.06|29.39|29.39|0
1635341700000|2021-10-27 13:35:00|29.94|29.94|29.17|29.17|29.98|29.98|29.15|29.15|0
1635342000000|2021-10-27 13:40:00|29.13|29.13|29.33|29.33|29.56|29.56|29.06|29.06|0
1635342300000|2021-10-27 13:45:00|29.29|29.29|29.02|29.02|29.29|29.29|28.82|28.82|0
1635342600000|2021-10-27 13:50:00|29.03|29.03|29.12|29.12|29.49|29.49|28.96|28.96|0
1635342900000|2021-10-27 13:55:00|29.14|29.14|29.31|29.31|29.34|29.34|29.01|29.01|0
1635343200000|2021-10-27 14:00:00|29.28|29.28|29.24|29.24|29.43|29.43|29.11|29.11|0
1635343500000|2021-10-27 14:05:00|29.23|29.23|29.79|29.79|29.79|29.79|29.23|29.23|0
1635343800000|2021-10-27 14:10:00|29.73|29.73|29.94|29.94|30.05|30.05|29.72|29.72|0
1635344100000|2021-10-27 14:15:00|29.96|29.96|30.08|30.08|30.22|30.22|29.92|29.92|0
1635344400000|2021-10-27 14:20:00|30.02|30.02|29.86|29.86|30.07|30.07|29.69|29.69|0
1635344700000|2021-10-27 14:25:00|29.85|29.85|29.91|29.91|30.13|30.13|29.85|29.85|0
1635345000000|2021-10-27 14:30:00|29.96|29.96|29.88|29.88|30.06|30.06|29.84|29.84|0
1635345300000|2021-10-27 14:35:00|29.85|29.85|29.93|29.93|30.13|30.13|29.85|29.85|0
1635345600000|2021-10-27 14:40:00|29.97|29.97|30.12|30.12|30.16|30.16|29.95|29.95|0
1635345900000|2021-10-27 14:45:00|30.09|30.09|30|30|30.12|30.12|29.95|29.95|0
1635346200000|2021-10-27 14:50:00|30.03|30.03|30.05|30.05|30.12|30.12|30|30|0
1635346500000|2021-10-27 14:55:00|30.07|30.07|29.97|29.97|30.08|30.08|29.92|29.92|0
1635346800000|2021-10-27 15:00:00|29.98|29.98|29.91|29.91|29.98|29.98|29.84|29.84|0
1635347100000|2021-10-27 15:05:00|29.9|29.9|29.89|29.89|29.92|29.92|29.84|29.84|0
1635347400000|2021-10-27 15:10:00|29.9|29.9|29.86|29.86|29.9|29.9|29.83|29.83|0
1635347700000|2021-10-27 15:15:00|29.87|29.87|29.62|29.62|29.88|29.88|29.61|29.61|0
1635348000000|2021-10-27 15:20:00|29.61|29.61|29.36|29.36|29.67|29.67|29.35|29.35|0
1635348300000|2021-10-27 15:25:00|29.34|29.34|29.42|29.42|29.55|29.55|29.31|29.31|0
1635348600000|2021-10-27 15:30:00|29.43|29.43|29.54|29.54|29.62|29.62|29.39|29.39|0
1635348900000|2021-10-27 15:35:00|29.52|29.52|29.46|29.46|29.61|29.61|29.46|29.46|0
1635349200000|2021-10-27 15:40:00|29.49|29.49|29.66|29.66|29.66|29.66|29.46|29.46|0
1635349500000|2021-10-27 15:45:00|29.67|29.67|29.76|29.76|29.8|29.8|29.61|29.61|0
1635349800000|2021-10-27 15:50:00|29.77|29.77|29.84|29.84|29.95|29.95|29.73|29.73|0
1635350100000|2021-10-27 15:55:00|29.86|29.86|29.87|29.87|29.95|29.95|29.82|29.82|0
1635350400000|2021-10-27 16:00:00|29.88|29.88|29.92|29.92|30.06|30.06|29.87|29.87|0
1635350700000|2021-10-27 16:05:00|29.95|29.95|30.02|30.02|30.04|30.04|29.94|29.94|0
1635351000000|2021-10-27 16:10:00|30.01|30.01|30.04|30.04|30.07|30.07|30|30|0
1635351300000|2021-10-27 16:15:00|30.03|30.03|30.05|30.05|30.07|30.07|30|30|0
1635351600000|2021-10-27 16:20:00|30.03|30.03|30.05|30.05|30.07|30.07|30|30|0
1635351900000|2021-10-27 16:25:00|30.03|30.03|30.04|30.04|30.06|30.06|30.01|30.01|0
1635352200000|2021-10-27 16:30:00|30.03|30.03|30.03|30.03|30.07|30.07|30.02|30.02|0
1635352500000|2021-10-27 16:35:00|30.02|30.02|30.04|30.04|30.08|30.08|30.02|30.02|0
1635352800000|2021-10-27 16:40:00|30.05|30.05|30.03|30.03|30.06|30.06|30.01|30.01|0
1635353100000|2021-10-27 16:45:00|30.04|30.04|30.02|30.02|30.06|30.06|30.01|30.01|0
1635353400000|2021-10-27 16:50:00|30.03|30.03|29.84|29.84|30.04|30.04|29.84|29.84|0
1635353700000|2021-10-27 16:55:00|29.86|29.86|29.67|29.67|29.86|29.86|29.63|29.63|0
1635354000000|2021-10-27 17:00:00|29.65|29.65|29.57|29.57|29.7|29.7|29.54|29.54|0
1635354300000|2021-10-27 17:05:00|29.56|29.56|29.57|29.57|29.62|29.62|29.48|29.48|0
1635354600000|2021-10-27 17:10:00|29.58|29.58|29.73|29.73|29.76|29.76|29.58|29.58|0
1635354900000|2021-10-27 17:15:00|29.72|29.72|29.79|29.79|29.84|29.84|29.72|29.72|0
1635355200000|2021-10-27 17:20:00|29.8|29.8|29.83|29.83|29.83|29.83|29.64|29.64|0
1635355500000|2021-10-27 17:25:00|29.85|29.85|29.77|29.77|29.87|29.87|29.75|29.75|0
1635355800000|2021-10-27 17:30:00|29.78|29.78|29.62|29.62|29.78|29.78|29.59|29.59|0
1635356100000|2021-10-27 17:35:00|29.61|29.61|29.65|29.65|29.69|29.69|29.58|29.58|0
1635356400000|2021-10-27 17:40:00|29.62|29.62|29.79|29.79|29.79|29.79|29.62|29.62|0
1635356700000|2021-10-27 17:45:00|29.8|29.8|29.62|29.62|29.83|29.83|29.58|29.58|0
1635357000000|2021-10-27 17:50:00|29.63|29.63|29.74|29.74|29.75|29.75|29.63|29.63|0
1635357300000|2021-10-27 17:55:00|29.75|29.75|29.64|29.64|29.8|29.8|29.59|29.59|0
1635357600000|2021-10-27 18:00:00|29.6|29.6|29.58|29.58|29.62|29.62|29.58|29.58|0
1635357900000|2021-10-27 18:05:00|29.62|29.62|29.53|29.53|29.62|29.62|29.52|29.52|0
1635358200000|2021-10-27 18:10:00|29.52|29.52|29.56|29.56|29.57|29.57|29.46|29.46|0
1635358500000|2021-10-27 18:15:00|29.55|29.55|29.54|29.54|29.56|29.56|29.52|29.52|0
1635358800000|2021-10-27 18:20:00|29.53|29.53|29.42|29.42|29.53|29.53|29.42|29.42|0
1635359100000|2021-10-27 18:25:00|29.45|29.45|29.36|29.36|29.48|29.48|29.36|29.36|0
1635359400000|2021-10-27 18:30:00|29.35|29.35|29.38|29.38|29.42|29.42|29.35|29.35|0
1635359700000|2021-10-27 18:35:00|29.37|29.37|29.42|29.42|29.43|29.43|29.3|29.3|0
1635360000000|2021-10-27 18:40:00|29.43|29.43|29.5|29.5|29.54|29.54|29.42|29.42|0
1635360300000|2021-10-27 18:45:00|29.48|29.48|29.41|29.41|29.53|29.53|29.35|29.35|0
1635360600000|2021-10-27 18:50:00|29.42|29.42|29.47|29.47|29.48|29.48|29.4|29.4|0
1635360900000|2021-10-27 18:55:00|29.48|29.48|29.56|29.56|29.57|29.57|29.47|29.47|0
1635361200000|2021-10-27 19:00:00|29.57|29.57|29.6|29.6|29.67|29.67|29.53|29.53|0
1635361500000|2021-10-27 19:05:00|29.62|29.62|29.65|29.65|29.68|29.68|29.59|29.59|0
1635361800000|2021-10-27 19:10:00|29.67|29.67|29.58|29.58|29.68|29.68|29.57|29.57|0
1635362100000|2021-10-27 19:15:00|29.57|29.57|29.5|29.5|29.58|29.58|29.47|29.47|0
1635362400000|2021-10-27 19:20:00|29.51|29.51|29.46|29.46|29.53|29.53|29.42|29.42|0
1635362700000|2021-10-27 19:25:00|29.45|29.45|29.37|29.37|29.47|29.47|29.37|29.37|0
1635363000000|2021-10-27 19:30:00|29.36|29.36|29.42|29.42|29.44|29.44|29.33|29.33|0
1635363300000|2021-10-27 19:35:00|29.43|29.43|29.49|29.49|29.5|29.5|29.42|29.42|0
1635363600000|2021-10-27 19:40:00|29.53|29.53|29.6|29.6|29.62|29.62|29.5|29.5|0
1635363900000|2021-10-27 19:45:00|29.61|29.61|29.55|29.55|29.64|29.64|29.55|29.55|0
1635364200000|2021-10-27 19:50:00|29.53|29.53|29.54|29.54|29.62|29.62|29.46|29.46|0
1635364500000|2021-10-27 19:55:00|29.55|29.55|29.61|29.61|29.66|29.66|29.55|29.55|0
1635364800000|2021-10-27 20:00:00|29.57|29.57|29.62|29.62|29.67|29.67|29.57|29.57|0
1635365100000|2021-10-27 20:05:00|29.63|29.63|29.61|29.61|29.66|29.66|29.61|29.61|0
1635365400000|2021-10-27 20:10:00|29.62|29.62|29.56|29.56|29.62|29.62|29.5|29.5|0
1635365700000|2021-10-27 20:15:00|29.55|29.55|29.56|29.56|29.64|29.64|29.55|29.55|0
1635366000000|2021-10-27 20:20:00|29.57|29.57|29.54|29.54|29.57|29.57|29.54|29.54|0
1635366300000|2021-10-27 20:25:00|29.57|29.57|29.53|29.53|29.57|29.57|29.52|29.52|0
1635366600000|2021-10-27 20:30:00|29.54|29.54|29.54|29.54|29.54|29.54|29.51|29.51|0
1635366900000|2021-10-27 20:35:00|29.53|29.53|29.62|29.62|29.62|29.62|29.53|29.53|0
1635367200000|2021-10-27 20:40:00|29.61|29.61|29.61|29.61|29.62|29.62|29.59|29.59|0
1635367500000|2021-10-27 20:45:00|29.58|29.58|29.57|29.57|29.61|29.61|29.55|29.55|0
1635367800000|2021-10-27 20:50:00|29.56|29.56|29.58|29.58|29.58|29.58|29.56|29.56|0
1635368100000|2021-10-27 20:55:00|29.57|29.57|29.59|29.59|29.62|29.62|29.57|29.57|0
1635368400000|2021-10-27 21:00:00|29.62|29.62|29.66|29.66|29.67|29.67|29.59|29.59|0
1635368700000|2021-10-27 21:05:00|29.67|29.67|29.67|29.67|29.67|29.67|29.62|29.62|0
1635369000000|2021-10-27 21:10:00|29.66|29.66|29.65|29.65|29.66|29.66|29.62|29.62|0
1635369300000|2021-10-27 21:15:00|29.62|29.62|29.65|29.65|29.68|29.68|29.62|29.62|0
1635369600000|2021-10-27 21:20:00|29.66|29.66|29.68|29.68|29.71|29.71|29.64|29.64|0
1635369900000|2021-10-27 21:25:00|29.71|29.71|29.73|29.73|29.74|29.74|29.67|29.67|0
1635370200000|2021-10-27 21:30:00|29.74|29.74|29.79|29.79|29.83|29.83|29.73|29.73|0
1635370500000|2021-10-27 21:35:00|29.83|29.83|29.79|29.79|29.83|29.83|29.75|29.75|0
1635370800000|2021-10-27 21:40:00|29.76|29.76|29.78|29.78|29.79|29.79|29.73|29.73|0
1635371100000|2021-10-27 21:45:00|29.76|29.76|29.73|29.73|29.77|29.77|29.73|29.73|0
1635371400000|2021-10-27 21:50:00|29.75|29.75|29.75|29.75|29.75|29.75|29.73|29.73|0
1635371700000|2021-10-27 21:55:00|29.77|29.77|29.87|29.87|29.88|29.88|29.77|29.77|0
1635372000000|2021-10-27 22:00:00|29.88|29.88|29.83|29.83|29.88|29.88|29.83|29.83|0
1635372300000|2021-10-27 22:05:00|29.85|29.85|29.85|29.85|29.85|29.85|29.85|29.85|0
1635372600000|2021-10-27 22:10:00|29.8|29.8|29.85|29.85|29.85|29.85|29.79|29.79|0
1635372900000|2021-10-27 22:15:00|29.79|29.79|29.79|29.79|29.79|29.79|29.75|29.75|0
1635373200000|2021-10-27 22:20:00|29.78|29.78|29.78|29.78|29.79|29.79|29.72|29.72|0
1635373500000|2021-10-27 22:25:00|29.79|29.79|29.79|29.79|29.79|29.79|29.78|29.78|0
1635373800000|2021-10-27 22:30:00|29.83|29.83|29.83|29.83|29.83|29.83|29.81|29.81|0
1635374100000|2021-10-27 22:35:00|29.75|29.75|29.79|29.79|29.81|29.81|29.75|29.75|0
1635374400000|2021-10-27 22:40:00|29.78|29.78|29.79|29.79|29.79|29.79|29.78|29.78|0
1635374700000|2021-10-27 22:45:00|29.8|29.8|29.81|29.81|29.81|29.81|29.79|29.79|0
1635375000000|2021-10-27 22:50:00|29.8|29.8|29.76|29.76|29.8|29.8|29.75|29.75|0
1635375300000|2021-10-27 22:55:00|29.75|29.75|29.76|29.76|29.76|29.76|29.75|29.75|0
1635375600000|2021-10-27 23:00:00|29.79|29.79|29.77|29.77|29.79|29.79|29.76|29.76|0
1635375900000|2021-10-27 23:05:00|29.78|29.78|29.81|29.81|29.81|29.81|29.78|29.78|0
1635376200000|2021-10-27 23:10:00|29.79|29.79|29.81|29.81|29.81|29.81|29.79|29.79|0
1635376500000|2021-10-27 23:15:00|29.8|29.8|29.79|29.79|29.82|29.82|29.78|29.78|0
1635376800000|2021-10-27 23:20:00|29.8|29.8|29.81|29.81|29.81|29.81|29.79|29.79|0
1635377100000|2021-10-27 23:25:00|29.8|29.8|29.8|29.8|29.81|29.81|29.79|29.79|0
1635377400000|2021-10-27 23:30:00|29.81|29.81|29.81|29.81|29.81|29.81|29.8|29.8|0
1635377700000|2021-10-27 23:35:00|29.8|29.8|29.79|29.79|29.8|29.8|29.79|29.79|0
1635378000000|2021-10-27 23:40:00|29.78|29.78|29.78|29.78|29.79|29.79|29.78|29.78|0
1635378300000|2021-10-27 23:45:00|29.79|29.79|29.82|29.82|29.82|29.82|29.78|29.78|0
1635378600000|2021-10-27 23:50:00|29.83|29.83|29.88|29.88|29.88|29.88|29.83|29.83|0
1635378900000|2021-10-27 23:55:00|29.87|29.87|29.83|29.83|29.88|29.88|29.83|29.83|0
1635408000000|2021-10-28 08:00:00|29.88|29.88|29.84|29.84|29.93|29.93|29.83|29.83|0
1635408300000|2021-10-28 08:05:00|29.83|29.83|29.67|29.67|29.83|29.83|29.67|29.67|0
1635408600000|2021-10-28 08:10:00|29.73|29.73|29.51|29.51|29.74|29.74|29.51|29.51|0
1635408900000|2021-10-28 08:15:00|29.58|29.58|29.55|29.55|29.58|29.58|29.53|29.53|0
1635409200000|2021-10-28 08:20:00|29.57|29.57|29.58|29.58|29.58|29.58|29.57|29.57|0
1635409500000|2021-10-28 08:25:00|29.62|29.62|29.67|29.67|29.67|29.67|29.59|29.59|0
1635409800000|2021-10-28 08:30:00|29.7|29.7|29.7|29.7|29.7|29.7|29.7|29.7|0
1635410100000|2021-10-28 08:35:00|29.75|29.75|29.83|29.83|29.89|29.89|29.75|29.75|0
1635410400000|2021-10-28 08:40:00|29.78|29.78|29.8|29.8|29.81|29.81|29.75|29.75|0
1635410700000|2021-10-28 08:45:00|29.76|29.76|29.76|29.76|29.76|29.76|29.75|29.75|0
1635411000000|2021-10-28 08:50:00|29.86|29.86|29.86|29.86|29.86|29.86|29.83|29.83|0
1635411300000|2021-10-28 08:55:00|29.83|29.83|29.83|29.83|29.88|29.88|29.76|29.76|0
1635411600000|2021-10-28 09:00:00|29.82|29.82|29.84|29.84|29.88|29.88|29.82|29.82|0
1635412200000|2021-10-28 09:10:00|29.88|29.88|29.93|29.93|29.93|29.93|29.88|29.88|0
1635412500000|2021-10-28 09:15:00|29.94|29.94|29.99|29.99|30.01|30.01|29.94|29.94|0
1635412800000|2021-10-28 09:20:00|29.98|29.98|29.93|29.93|29.98|29.98|29.93|29.93|0
1635413100000|2021-10-28 09:25:00|29.97|29.97|29.92|29.92|29.97|29.97|29.89|29.89|0
1635413400000|2021-10-28 09:30:00|29.88|29.88|29.83|29.83|29.88|29.88|29.83|29.83|0
1635414000000|2021-10-28 09:40:00|29.88|29.88|29.83|29.83|29.91|29.91|29.83|29.83|0
1635414600000|2021-10-28 09:50:00|29.93|29.93|30|30|30|30|29.93|29.93|0
1635414900000|2021-10-28 09:55:00|29.98|29.98|29.98|29.98|30|30|29.98|29.98|0
1635415200000|2021-10-28 10:00:00|29.9|29.9|29.98|29.98|29.98|29.98|29.9|29.9|0
1635415500000|2021-10-28 10:05:00|29.96|29.96|29.99|29.99|29.99|29.99|29.96|29.96|0
1635415800000|2021-10-28 10:10:00|29.98|29.98|30.06|30.06|30.06|30.06|29.95|29.95|0
1635416100000|2021-10-28 10:15:00|30.05|30.05|30.06|30.06|30.06|30.06|30.01|30.01|0
1635416400000|2021-10-28 10:20:00|30.04|30.04|30.05|30.05|30.06|30.06|30.02|30.02|0
1635416700000|2021-10-28 10:25:00|30.04|30.04|30|30|30.04|30.04|30|30|0
1635417000000|2021-10-28 10:30:00|29.97|29.97|29.96|29.96|29.97|29.97|29.96|29.96|0
1635417300000|2021-10-28 10:35:00|29.98|29.98|29.95|29.95|29.98|29.98|29.95|29.95|0
1635417600000|2021-10-28 10:40:00|29.98|29.98|29.98|29.98|29.98|29.98|29.98|29.98|0
1635418500000|2021-10-28 10:55:00|29.96|29.96|29.94|29.94|29.98|29.98|29.94|29.94|0
1635418800000|2021-10-28 11:00:00|29.93|29.93|30.03|30.03|30.03|30.03|29.93|29.93|0
1635419100000|2021-10-28 11:05:00|30.02|30.02|30.05|30.05|30.05|30.05|30.02|30.02|0
1635419400000|2021-10-28 11:10:00|30.03|30.03|30.01|30.01|30.03|30.03|29.95|29.95|0
1635419700000|2021-10-28 11:15:00|30|30|30.01|30.01|30.01|30.01|29.96|29.96|0
1635420000000|2021-10-28 11:20:00|30|30|30|30|30.01|30.01|29.99|29.99|0
1635420300000|2021-10-28 11:25:00|29.98|29.98|29.98|29.98|29.98|29.98|29.95|29.95|0
1635420600000|2021-10-28 11:30:00|29.96|29.96|29.78|29.78|29.98|29.98|29.75|29.75|0
1635420900000|2021-10-28 11:35:00|29.76|29.76|29.71|29.71|29.76|29.76|29.67|29.67|0
1635421200000|2021-10-28 11:40:00|29.73|29.73|29.74|29.74|29.75|29.75|29.67|29.67|0
1635421500000|2021-10-28 11:45:00|29.75|29.75|29.7|29.7|29.75|29.75|29.67|29.67|0
1635421800000|2021-10-28 11:50:00|29.71|29.71|29.68|29.68|29.71|29.71|29.68|29.68|0
1635422100000|2021-10-28 11:55:00|29.67|29.67|29.67|29.67|29.68|29.68|29.67|29.67|0
1635422400000|2021-10-28 12:00:00|29.62|29.62|29.66|29.66|29.66|29.66|29.57|29.57|0
1635422700000|2021-10-28 12:05:00|29.67|29.67|29.67|29.67|29.67|29.67|29.61|29.61|0
1635423000000|2021-10-28 12:10:00|29.68|29.68|29.6|29.6|29.68|29.68|29.6|29.6|0
1635423300000|2021-10-28 12:15:00|29.61|29.61|29.62|29.62|29.62|29.62|29.6|29.6|0
1635423600000|2021-10-28 12:20:00|29.61|29.61|29.61|29.61|29.62|29.62|29.6|29.6|0
1635423900000|2021-10-28 12:25:00|29.62|29.62|29.51|29.51|29.62|29.62|29.51|29.51|0
1635424200000|2021-10-28 12:30:00|29.5|29.5|29.47|29.47|29.51|29.51|29.47|29.47|0
1635424500000|2021-10-28 12:35:00|29.46|29.46|29.09|29.09|29.46|29.46|29.08|29.08|0
1635424800000|2021-10-28 12:40:00|29.08|29.08|29.22|29.22|29.25|29.25|29.05|29.05|0
1635425100000|2021-10-28 12:45:00|29.23|29.23|29.13|29.13|29.27|29.27|29.1|29.1|0
1635425400000|2021-10-28 12:50:00|29.16|29.16|29.19|29.19|29.19|29.19|29.13|29.13|0
1635425700000|2021-10-28 12:55:00|29.22|29.22|29.37|29.37|29.42|29.42|29.21|29.21|0
1635426000000|2021-10-28 13:00:00|29.33|29.33|29.32|29.32|29.37|29.37|29.3|29.3|0
1635426300000|2021-10-28 13:05:00|29.31|29.31|29.32|29.32|29.37|29.37|29.31|29.31|0
1635426600000|2021-10-28 13:10:00|29.33|29.33|29.37|29.37|29.39|29.39|29.32|29.32|0
1635426900000|2021-10-28 13:15:00|29.4|29.4|29.42|29.42|29.43|29.43|29.35|29.35|0
1635427200000|2021-10-28 13:20:00|29.44|29.44|29.35|29.35|29.47|29.47|29.35|29.35|0
1635427500000|2021-10-28 13:25:00|29.34|29.34|29.42|29.42|29.45|29.45|29.3|29.3|0
1635427800000|2021-10-28 13:30:00|29.44|29.44|28.91|28.91|29.44|29.44|28.78|28.78|0
1635428100000|2021-10-28 13:35:00|28.87|28.87|28.92|28.92|28.97|28.97|28.63|28.63|0
1635428400000|2021-10-28 13:40:00|28.96|28.96|28.86|28.86|28.96|28.96|28.68|28.68|0
1635428700000|2021-10-28 13:45:00|28.85|28.85|28.77|28.77|28.86|28.86|28.75|28.75|0
1635429000000|2021-10-28 13:50:00|28.8|28.8|28.5|28.5|28.8|28.8|28.5|28.5|0
1635429300000|2021-10-28 13:55:00|28.51|28.51|28.58|28.58|28.63|28.63|28.4|28.4|0
1635429600000|2021-10-28 14:00:00|28.56|28.56|28.63|28.63|28.82|28.82|28.51|28.51|0
1635429900000|2021-10-28 14:05:00|28.67|28.67|28.75|28.75|28.82|28.82|28.67|28.67|0
1635430200000|2021-10-28 14:10:00|28.74|28.74|28.61|28.61|28.75|28.75|28.6|28.6|0
1635430500000|2021-10-28 14:15:00|28.6|28.6|28.73|28.73|28.74|28.74|28.6|28.6|0
1635430800000|2021-10-28 14:20:00|28.75|28.75|28.81|28.81|28.82|28.82|28.67|28.67|0
1635431100000|2021-10-28 14:25:00|28.79|28.79|28.81|28.81|28.81|28.81|28.71|28.71|0
1635431400000|2021-10-28 14:30:00|28.83|28.83|28.66|28.66|28.83|28.83|28.63|28.63|0
1635431700000|2021-10-28 14:35:00|28.65|28.65|29.01|29.01|29.06|29.06|28.64|28.64|0
1635432000000|2021-10-28 14:40:00|29.02|29.02|29.12|29.12|29.17|29.17|29.02|29.02|0
1635432300000|2021-10-28 14:45:00|29.06|29.06|29.13|29.13|29.19|29.19|29.06|29.06|0
1635432600000|2021-10-28 14:50:00|29.12|29.12|29.12|29.12|29.17|29.17|29.09|29.09|0
1635432900000|2021-10-28 14:55:00|29.13|29.13|29.13|29.13|29.16|29.16|29.04|29.04|0
1635433200000|2021-10-28 15:00:00|29.14|29.14|29.07|29.07|29.17|29.17|29.05|29.05|0
1635433500000|2021-10-28 15:05:00|29.06|29.06|28.94|28.94|29.08|29.08|28.93|28.93|0
1635433800000|2021-10-28 15:10:00|28.93|28.93|28.92|28.92|29|29|28.83|28.83|0
1635434100000|2021-10-28 15:15:00|28.91|28.91|28.97|28.97|29|29|28.91|28.91|0
1635434400000|2021-10-28 15:20:00|28.96|28.96|28.92|28.92|28.99|28.99|28.91|28.91|0
1635434700000|2021-10-28 15:25:00|28.91|28.91|28.79|28.79|28.92|28.92|28.79|28.79|0
1635435000000|2021-10-28 15:30:00|28.77|28.77|28.86|28.86|28.86|28.86|28.71|28.71|0
1635435300000|2021-10-28 15:35:00|28.85|28.85|29.06|29.06|29.07|29.07|28.85|28.85|0
1635435600000|2021-10-28 15:40:00|29.07|29.07|29.12|29.12|29.13|29.13|29.03|29.03|0
1635435900000|2021-10-28 15:45:00|29.11|29.11|29.14|29.14|29.17|29.17|29.1|29.1|0
1635436200000|2021-10-28 15:50:00|29.12|29.12|29.08|29.08|29.13|29.13|29.04|29.04|0
1635436500000|2021-10-28 15:55:00|29.07|29.07|29.07|29.07|29.14|29.14|29|29|0
1635436800000|2021-10-28 16:00:00|29.09|29.09|29.04|29.04|29.12|29.12|28.94|28.94|0
1635437100000|2021-10-28 16:05:00|29.08|29.08|29.13|29.13|29.15|29.15|29.05|29.05|0
1635437400000|2021-10-28 16:10:00|29.12|29.12|29.18|29.18|29.21|29.21|29.12|29.12|0
1635437700000|2021-10-28 16:15:00|29.17|29.17|29.36|29.36|29.36|29.36|29.17|29.17|0
1635438000000|2021-10-28 16:20:00|29.37|29.37|29.19|29.19|29.38|29.38|29.14|29.14|0
1635438300000|2021-10-28 16:25:00|29.17|29.17|29.13|29.13|29.17|29.17|29.09|29.09|0
1635438600000|2021-10-28 16:30:00|29.12|29.12|29.1|29.1|29.15|29.15|29.06|29.06|0
1635438900000|2021-10-28 16:35:00|29.09|29.09|29.2|29.2|29.24|29.24|29.09|29.09|0
1635439200000|2021-10-28 16:40:00|29.19|29.19|29.18|29.18|29.21|29.21|29.1|29.1|0
1635439500000|2021-10-28 16:45:00|29.15|29.15|29.22|29.22|29.22|29.22|29.07|29.07|0
1635439800000|2021-10-28 16:50:00|29.21|29.21|29.21|29.21|29.25|29.25|29.13|29.13|0
1635440100000|2021-10-28 16:55:00|29.18|29.18|29.17|29.17|29.19|29.19|29.11|29.11|0
1635440400000|2021-10-28 17:00:00|29.19|29.19|29.19|29.19|29.22|29.22|29.11|29.11|0
1635440700000|2021-10-28 17:05:00|29.21|29.21|29.28|29.28|29.32|29.32|29.14|29.14|0
1635441000000|2021-10-28 17:10:00|29.27|29.27|29.31|29.31|29.32|29.32|29.27|29.27|0
1635441300000|2021-10-28 17:15:00|29.3|29.3|29.24|29.24|29.31|29.31|29.24|29.24|0
1635441600000|2021-10-28 17:20:00|29.22|29.22|29.12|29.12|29.22|29.22|29.09|29.09|0
1635441900000|2021-10-28 17:25:00|29.11|29.11|29.04|29.04|29.18|29.18|29.04|29.04|0
1635442200000|2021-10-28 17:30:00|29.05|29.05|29.15|29.15|29.16|29.16|29.04|29.04|0
1635442500000|2021-10-28 17:35:00|29.13|29.13|29.11|29.11|29.15|29.15|29.05|29.05|0
1635442800000|2021-10-28 17:40:00|29.12|29.12|29.2|29.2|29.23|29.23|29.08|29.08|0
1635443100000|2021-10-28 17:45:00|29.19|29.19|29.23|29.23|29.24|29.24|29.12|29.12|0
1635443400000|2021-10-28 17:50:00|29.22|29.22|29.19|29.19|29.23|29.23|29.17|29.17|0
1635443700000|2021-10-28 17:55:00|29.18|29.18|29.23|29.23|29.24|29.24|29.18|29.18|0
1635444000000|2021-10-28 18:00:00|29.24|29.24|29.21|29.21|29.26|29.26|29.17|29.17|0
1635444300000|2021-10-28 18:05:00|29.22|29.22|29.18|29.18|29.24|29.24|29.18|29.18|0
1635444600000|2021-10-28 18:10:00|29.2|29.2|29.08|29.08|29.24|29.24|29.08|29.08|0
1635444900000|2021-10-28 18:15:00|29.11|29.11|29.18|29.18|29.21|29.21|29.11|29.11|0
1635445200000|2021-10-28 18:20:00|29.19|29.19|29.32|29.32|29.34|29.34|29.17|29.17|0
1635445500000|2021-10-28 18:25:00|29.31|29.31|29.35|29.35|29.35|29.35|29.3|29.3|0
1635445800000|2021-10-28 18:30:00|29.36|29.36|29.39|29.39|29.57|29.57|29.36|29.36|0
1635446100000|2021-10-28 18:35:00|29.37|29.37|29.43|29.43|29.49|29.49|29.34|29.34|0
1635446400000|2021-10-28 18:40:00|29.41|29.41|29.65|29.65|29.66|29.66|29.37|29.37|0
1635446700000|2021-10-28 18:45:00|29.66|29.66|29.57|29.57|29.67|29.67|29.45|29.45|0
1635447000000|2021-10-28 18:50:00|29.56|29.56|29.59|29.59|29.6|29.6|29.52|29.52|0
1635447300000|2021-10-28 18:55:00|29.58|29.58|29.63|29.63|29.66|29.66|29.54|29.54|0
1635447600000|2021-10-28 19:00:00|29.65|29.65|29.65|29.65|29.67|29.67|29.6|29.6|0
1635447900000|2021-10-28 19:05:00|29.64|29.64|29.62|29.62|29.65|29.65|29.58|29.58|0
1635448200000|2021-10-28 19:10:00|29.63|29.63|29.65|29.65|29.67|29.67|29.61|29.61|0
1635448500000|2021-10-28 19:15:00|29.66|29.66|29.67|29.67|29.67|29.67|29.63|29.63|0
1635448800000|2021-10-28 19:20:00|29.65|29.65|29.65|29.65|29.66|29.66|29.57|29.57|0
1635449100000|2021-10-28 19:25:00|29.62|29.62|29.66|29.66|29.66|29.66|29.46|29.46|0
1635449400000|2021-10-28 19:30:00|29.64|29.64|29.66|29.66|29.67|29.67|29.63|29.63|0
1635449700000|2021-10-28 19:35:00|29.65|29.65|29.62|29.62|29.66|29.66|29.6|29.6|0
1635450000000|2021-10-28 19:40:00|29.63|29.63|29.66|29.66|29.67|29.67|29.59|29.59|0
1635450300000|2021-10-28 19:45:00|29.67|29.67|29.62|29.62|29.67|29.67|29.62|29.62|0
1635450600000|2021-10-28 19:50:00|29.63|29.63|29.64|29.64|29.67|29.67|29.62|29.62|0
1635450900000|2021-10-28 19:55:00|29.65|29.65|29.6|29.6|29.65|29.65|29.5|29.5|0
1635451200000|2021-10-28 20:00:00|29.63|29.63|29.74|29.74|29.75|29.75|29.63|29.63|0
1635451500000|2021-10-28 20:05:00|29.73|29.73|29.66|29.66|29.75|29.75|29.62|29.62|0
1635451800000|2021-10-28 20:10:00|29.63|29.63|29.55|29.55|29.63|29.63|29.51|29.51|0
1635452100000|2021-10-28 20:15:00|29.57|29.57|29.54|29.54|29.57|29.57|29.5|29.5|0
1635452400000|2021-10-28 20:20:00|29.52|29.52|29.58|29.58|29.59|29.59|29.52|29.52|0
1635452700000|2021-10-28 20:25:00|29.57|29.57|29.56|29.56|29.58|29.58|29.56|29.56|0
1635453000000|2021-10-28 20:30:00|29.5|29.5|29.5|29.5|29.58|29.58|29.48|29.48|0
1635453300000|2021-10-28 20:35:00|29.46|29.46|29.5|29.5|29.5|29.5|29.42|29.42|0
1635453600000|2021-10-28 20:40:00|29.47|29.47|29.42|29.42|29.56|29.56|29.42|29.42|0
1635453900000|2021-10-28 20:45:00|29.45|29.45|29.45|29.45|29.48|29.48|29.42|29.42|0
1635454200000|2021-10-28 20:50:00|29.44|29.44|29.47|29.47|29.47|29.47|29.42|29.42|0
1635454500000|2021-10-28 20:55:00|29.5|29.5|29.54|29.54|29.54|29.54|29.48|29.48|0
1635454800000|2021-10-28 21:00:00|29.56|29.56|29.55|29.55|29.56|29.56|29.51|29.51|0
1635455100000|2021-10-28 21:05:00|29.56|29.56|29.53|29.53|29.56|29.56|29.53|29.53|0
1635455400000|2021-10-28 21:10:00|29.52|29.52|29.55|29.55|29.56|29.56|29.51|29.51|0
1635455700000|2021-10-28 21:15:00|29.56|29.56|29.54|29.54|29.56|29.56|29.5|29.5|0
1635456000000|2021-10-28 21:20:00|29.5|29.5|29.55|29.55|29.55|29.55|29.5|29.5|0
1635456300000|2021-10-28 21:25:00|29.54|29.54|29.54|29.54|29.55|29.55|29.5|29.5|0
1635456600000|2021-10-28 21:30:00|29.55|29.55|29.54|29.54|29.56|29.56|29.51|29.51|0
1635456900000|2021-10-28 21:35:00|29.53|29.53|29.51|29.51|29.53|29.53|29.51|29.51|0
1635457200000|2021-10-28 21:40:00|29.52|29.52|29.54|29.54|29.57|29.57|29.52|29.52|0
1635457500000|2021-10-28 21:45:00|29.56|29.56|29.57|29.57|29.57|29.57|29.55|29.55|0
1635457800000|2021-10-28 21:50:00|29.55|29.55|29.56|29.56|29.58|29.58|29.54|29.54|0
1635458100000|2021-10-28 21:55:00|29.55|29.55|29.54|29.54|29.56|29.56|29.5|29.5|0
1635458400000|2021-10-28 22:00:00|29.52|29.52|29.54|29.54|29.54|29.54|29.52|29.52|0
1635458700000|2021-10-28 22:05:00|29.55|29.55|29.53|29.53|29.55|29.55|29.5|29.5|0
1635459000000|2021-10-28 22:10:00|29.54|29.54|29.52|29.52|29.54|29.54|29.52|29.52|0
1635459300000|2021-10-28 22:15:00|29.56|29.56|29.58|29.58|29.61|29.61|29.53|29.53|0
1635459600000|2021-10-28 22:20:00|29.61|29.61|29.57|29.57|29.61|29.61|29.57|29.57|0
1635459900000|2021-10-28 22:25:00|29.62|29.62|29.62|29.62|29.62|29.62|29.62|29.62|0
1635460200000|2021-10-28 22:30:00|29.63|29.63|29.66|29.66|29.66|29.66|29.63|29.63|0
1635460500000|2021-10-28 22:35:00|29.62|29.62|29.62|29.62|29.66|29.66|29.62|29.62|0
1635460800000|2021-10-28 22:40:00|29.67|29.67|29.67|29.67|29.67|29.67|29.66|29.66|0
1635461400000|2021-10-28 22:50:00|29.64|29.64|29.67|29.67|29.67|29.67|29.59|29.59|0
1635461700000|2021-10-28 22:55:00|29.64|29.64|29.66|29.66|29.66|29.66|29.64|29.64|0
1635462300000|2021-10-28 23:05:00|29.62|29.62|29.59|29.59|29.62|29.62|29.59|29.59|0
1635462600000|2021-10-28 23:10:00|29.58|29.58|29.6|29.6|29.62|29.62|29.58|29.58|0
1635462900000|2021-10-28 23:15:00|29.58|29.58|29.6|29.6|29.6|29.6|29.58|29.58|0
1635463500000|2021-10-28 23:25:00|29.61|29.61|29.63|29.63|29.63|29.63|29.61|29.61|0
1635463800000|2021-10-28 23:30:00|29.61|29.61|29.62|29.62|29.62|29.62|29.58|29.58|0
1635464100000|2021-10-28 23:35:00|29.58|29.58|29.58|29.58|29.62|29.62|29.58|29.58|0
1635464400000|2021-10-28 23:40:00|29.61|29.61|29.62|29.62|29.62|29.62|29.58|29.58|0
1635464700000|2021-10-28 23:45:00|29.61|29.61|29.6|29.6|29.61|29.61|29.6|29.6|0
1635465000000|2021-10-28 23:50:00|29.62|29.62|29.66|29.66|29.66|29.66|29.6|29.6|0
1635465300000|2021-10-28 23:55:00|29.64|29.64|29.67|29.67|29.67|29.67|29.6|29.6|0
1635494400000|2021-10-29 08:00:00|29.66|29.66|29.63|29.63|29.67|29.67|29.58|29.58|0
1635494700000|2021-10-29 08:05:00|29.61|29.61|29.57|29.57|29.64|29.64|29.57|29.57|0
1635495000000|2021-10-29 08:10:00|29.62|29.62|29.57|29.57|29.66|29.66|29.57|29.57|0
1635495300000|2021-10-29 08:15:00|29.58|29.58|29.67|29.67|29.67|29.67|29.58|29.58|0
1635495600000|2021-10-29 08:20:00|29.73|29.73|29.63|29.63|29.73|29.73|29.62|29.62|0
1635495900000|2021-10-29 08:25:00|29.61|29.61|29.67|29.67|29.67|29.67|29.61|29.61|0
1635496200000|2021-10-29 08:30:00|29.71|29.71|29.58|29.58|29.71|29.71|29.58|29.58|0
1635496500000|2021-10-29 08:35:00|29.67|29.67|29.62|29.62|29.69|29.69|29.62|29.62|0
1635496800000|2021-10-29 08:40:00|29.67|29.67|29.71|29.71|29.71|29.71|29.67|29.67|0
1635497100000|2021-10-29 08:45:00|29.7|29.7|29.58|29.58|29.7|29.7|29.58|29.58|0
1635497400000|2021-10-29 08:50:00|29.67|29.67|29.68|29.68|29.69|29.69|29.58|29.58|0
1635497700000|2021-10-29 08:55:00|29.7|29.7|29.67|29.67|29.71|29.71|29.67|29.67|0
1635498000000|2021-10-29 09:00:00|29.69|29.69|29.58|29.58|29.69|29.69|29.58|29.58|0
1635498300000|2021-10-29 09:05:00|29.69|29.69|29.69|29.69|29.69|29.69|29.69|29.69|0
1635498600000|2021-10-29 09:10:00|29.67|29.67|29.69|29.69|29.69|29.69|29.67|29.67|0
1635498900000|2021-10-29 09:15:00|29.67|29.67|29.67|29.67|29.67|29.67|29.67|29.67|0
1635499500000|2021-10-29 09:25:00|29.66|29.66|29.67|29.67|29.67|29.67|29.66|29.66|0
1635499800000|2021-10-29 09:30:00|29.66|29.66|29.65|29.65|29.66|29.66|29.59|29.59|0
1635500100000|2021-10-29 09:35:00|29.64|29.64|29.58|29.58|29.64|29.64|29.58|29.58|0
1635500400000|2021-10-29 09:40:00|29.62|29.62|29.62|29.62|29.62|29.62|29.58|29.58|0
1635500700000|2021-10-29 09:45:00|29.63|29.63|29.62|29.62|29.64|29.64|29.62|29.62|0
1635501000000|2021-10-29 09:50:00|29.65|29.65|29.58|29.58|29.65|29.65|29.58|29.58|0
1635501600000|2021-10-29 10:00:00|29.6|29.6|29.6|29.6|29.6|29.6|29.6|29.6|0
1635501900000|2021-10-29 10:05:00|29.66|29.66|29.6|29.6|29.66|29.66|29.59|29.59|0
1635502200000|2021-10-29 10:10:00|29.62|29.62|29.62|29.62|29.62|29.62|29.62|29.62|0
1635502500000|2021-10-29 10:15:00|29.63|29.63|29.61|29.61|29.63|29.63|29.61|29.61|0
1635502800000|2021-10-29 10:20:00|29.57|29.57|29.57|29.57|29.57|29.57|29.57|29.57|0
1635503100000|2021-10-29 10:25:00|29.58|29.58|29.55|29.55|29.58|29.58|29.55|29.55|0
1635503400000|2021-10-29 10:30:00|29.54|29.54|29.54|29.54|29.55|29.55|29.54|29.54|0
1635504000000|2021-10-29 10:40:00|29.55|29.55|29.55|29.55|29.55|29.55|29.55|29.55|0
1635504900000|2021-10-29 10:55:00|29.57|29.57|29.57|29.57|29.58|29.58|29.57|29.57|0
1635505200000|2021-10-29 11:00:00|29.58|29.58|29.57|29.57|29.63|29.63|29.57|29.57|0
1635505500000|2021-10-29 11:05:00|29.62|29.62|29.62|29.62|29.64|29.64|29.6|29.6|0
1635505800000|2021-10-29 11:10:00|29.63|29.63|29.62|29.62|29.64|29.64|29.62|29.62|0
1635506100000|2021-10-29 11:15:00|29.63|29.63|29.66|29.66|29.66|29.66|29.63|29.63|0
1635506400000|2021-10-29 11:20:00|29.67|29.67|29.62|29.62|29.67|29.67|29.62|29.62|0
1635507000000|2021-10-29 11:30:00|29.63|29.63|29.64|29.64|29.64|29.64|29.6|29.6|0
1635507300000|2021-10-29 11:35:00|29.63|29.63|29.6|29.6|29.64|29.64|29.6|29.6|0
1635507600000|2021-10-29 11:40:00|29.63|29.63|29.71|29.71|29.71|29.71|29.63|29.63|0
1635507900000|2021-10-29 11:45:00|29.72|29.72|29.81|29.81|29.81|29.81|29.72|29.72|0
1635508200000|2021-10-29 11:50:00|29.8|29.8|29.81|29.81|29.89|29.89|29.8|29.8|0
1635508500000|2021-10-29 11:55:00|29.8|29.8|29.83|29.83|29.83|29.83|29.77|29.77|0
1635508800000|2021-10-29 12:00:00|29.79|29.79|29.79|29.79|29.79|29.79|29.75|29.75|0
1635509100000|2021-10-29 12:05:00|29.76|29.76|29.78|29.78|29.78|29.78|29.76|29.76|0
1635509400000|2021-10-29 12:10:00|29.77|29.77|29.78|29.78|29.79|29.79|29.77|29.77|0
1635509700000|2021-10-29 12:15:00|29.79|29.79|29.79|29.79|29.79|29.79|29.79|29.79|0
1635510000000|2021-10-29 12:20:00|29.81|29.81|29.81|29.81|29.82|29.82|29.81|29.81|0
1635510300000|2021-10-29 12:25:00|29.79|29.79|29.82|29.82|29.82|29.82|29.79|29.79|0
1635510600000|2021-10-29 12:30:00|29.81|29.81|29.7|29.7|29.82|29.82|29.69|29.69|0
1635510900000|2021-10-29 12:35:00|29.68|29.68|29.75|29.75|29.75|29.75|29.68|29.68|0
1635511200000|2021-10-29 12:40:00|29.74|29.74|29.72|29.72|29.74|29.74|29.72|29.72|0
1635511500000|2021-10-29 12:45:00|29.71|29.71|29.72|29.72|29.72|29.72|29.71|29.71|0
1635511800000|2021-10-29 12:50:00|29.73|29.73|29.73|29.73|29.73|29.73|29.71|29.71|0
1635512100000|2021-10-29 12:55:00|29.72|29.72|29.72|29.72|29.72|29.72|29.72|29.72|0
1635512400000|2021-10-29 13:00:00|29.71|29.71|29.7|29.7|29.71|29.71|29.67|29.67|0
1635512700000|2021-10-29 13:05:00|29.69|29.69|29.71|29.71|29.71|29.71|29.67|29.67|0
1635513000000|2021-10-29 13:10:00|29.73|29.73|29.74|29.74|29.74|29.74|29.72|29.72|0
1635513300000|2021-10-29 13:15:00|29.73|29.73|29.71|29.71|29.74|29.74|29.71|29.71|0
1635513600000|2021-10-29 13:20:00|29.73|29.73|29.74|29.74|29.75|29.75|29.73|29.73|0
1635513900000|2021-10-29 13:25:00|30.08|30.08|29.92|29.92|30.13|30.13|29.83|29.83|0
1635514200000|2021-10-29 13:30:00|29.83|29.83|29.72|29.72|29.96|29.96|29.67|29.67|0
1635514500000|2021-10-29 13:35:00|29.71|29.71|29.89|29.89|29.92|29.92|29.71|29.71|0
1635514800000|2021-10-29 13:40:00|29.9|29.9|29.7|29.7|29.9|29.9|29.68|29.68|0
1635515100000|2021-10-29 13:45:00|29.68|29.68|29.59|29.59|29.7|29.7|29.5|29.5|0
1635515400000|2021-10-29 13:50:00|29.6|29.6|29.7|29.7|29.85|29.85|29.6|29.6|0
1635515700000|2021-10-29 13:55:00|29.71|29.71|29.81|29.81|29.91|29.91|29.71|29.71|0
1635516000000|2021-10-29 14:00:00|29.78|29.78|29.86|29.86|29.88|29.88|29.77|29.77|0
1635516300000|2021-10-29 14:05:00|29.83|29.83|29.6|29.6|29.84|29.84|29.58|29.58|0
1635516600000|2021-10-29 14:10:00|29.59|29.59|29.6|29.6|29.66|29.66|29.46|29.46|0
1635516900000|2021-10-29 14:15:00|29.56|29.56|29.43|29.43|29.56|29.56|29.39|29.39|0
1635517200000|2021-10-29 14:20:00|29.42|29.42|29.42|29.42|29.64|29.64|29.41|29.41|0
1635517500000|2021-10-29 14:25:00|29.43|29.43|29.47|29.47|29.5|29.5|29.42|29.42|0
1635517800000|2021-10-29 14:30:00|29.44|29.44|29.53|29.53|29.54|29.54|29.38|29.38|0
1635518100000|2021-10-29 14:35:00|29.56|29.56|29.36|29.36|29.57|29.57|29.34|29.34|0
1635518400000|2021-10-29 14:40:00|29.34|29.34|29.27|29.27|29.37|29.37|29.26|29.26|0
1635518700000|2021-10-29 14:45:00|29.26|29.26|29.33|29.33|29.35|29.35|29.26|29.26|0
1635519000000|2021-10-29 14:50:00|29.3|29.3|29.31|29.31|29.37|29.37|29.29|29.29|0
1635519300000|2021-10-29 14:55:00|29.29|29.29|29.36|29.36|29.36|29.36|29.29|29.29|0
1635519600000|2021-10-29 15:00:00|29.35|29.35|29.42|29.42|29.46|29.46|29.33|29.33|0
1635519900000|2021-10-29 15:05:00|29.44|29.44|29.43|29.43|29.47|29.47|29.37|29.37|0
1635520200000|2021-10-29 15:10:00|29.42|29.42|29.4|29.4|29.46|29.46|29.4|29.4|0
1635520500000|2021-10-29 15:15:00|29.42|29.42|29.43|29.43|29.46|29.46|29.41|29.41|0
1635520800000|2021-10-29 15:20:00|29.44|29.44|29.42|29.42|29.46|29.46|29.33|29.33|0
1635521100000|2021-10-29 15:25:00|29.4|29.4|29.49|29.49|29.54|29.54|29.37|29.37|0
1635521400000|2021-10-29 15:30:00|29.52|29.52|29.54|29.54|29.59|29.59|29.48|29.48|0
1635521700000|2021-10-29 15:35:00|29.59|29.59|29.57|29.57|29.62|29.62|29.55|29.55|0
1635522000000|2021-10-29 15:40:00|29.56|29.56|29.52|29.52|29.57|29.57|29.5|29.5|0
1635522300000|2021-10-29 15:45:00|29.5|29.5|29.51|29.51|29.52|29.52|29.49|29.49|0
1635522600000|2021-10-29 15:50:00|29.5|29.5|29.49|29.49|29.5|29.5|29.49|29.49|0
1635522900000|2021-10-29 15:55:00|29.48|29.48|29.46|29.46|29.49|29.49|29.45|29.45|0
1635523200000|2021-10-29 16:00:00|29.45|29.45|29.43|29.43|29.46|29.46|29.42|29.42|0
1635523500000|2021-10-29 16:05:00|29.44|29.44|29.42|29.42|29.44|29.44|29.42|29.42|0
1635523800000|2021-10-29 16:10:00|29.43|29.43|29.5|29.5|29.5|29.5|29.42|29.42|0
1635524100000|2021-10-29 16:15:00|29.51|29.51|29.45|29.45|29.51|29.51|29.45|29.45|0
1635524400000|2021-10-29 16:20:00|29.43|29.43|29.5|29.5|29.5|29.5|29.43|29.43|0
1635524700000|2021-10-29 16:25:00|29.48|29.48|29.51|29.51|29.52|29.52|29.47|29.47|0
1635525000000|2021-10-29 16:30:00|29.52|29.52|29.46|29.46|29.53|29.53|29.42|29.42|0
1635525300000|2021-10-29 16:35:00|29.47|29.47|29.45|29.45|29.47|29.47|29.44|29.44|0
1635525600000|2021-10-29 16:40:00|29.43|29.43|29.38|29.38|29.45|29.45|29.37|29.37|0
1635525900000|2021-10-29 16:45:00|29.35|29.35|29.3|29.3|29.39|29.39|29.29|29.29|0
1635526200000|2021-10-29 16:50:00|29.29|29.29|29.33|29.33|29.34|29.34|29.29|29.29|0
1635526500000|2021-10-29 16:55:00|29.32|29.32|29.32|29.32|29.33|29.33|29.31|29.31|0
1635526800000|2021-10-29 17:00:00|29.33|29.33|29.32|29.32|29.33|29.33|29.31|29.31|0
1635527100000|2021-10-29 17:05:00|29.31|29.31|29.3|29.3|29.32|29.32|29.29|29.29|0
1635527400000|2021-10-29 17:10:00|29.31|29.31|29.28|29.28|29.33|29.33|29.26|29.26|0
1635527700000|2021-10-29 17:15:00|29.29|29.29|29.3|29.3|29.31|29.31|29.28|29.28|0
1635528000000|2021-10-29 17:20:00|29.31|29.31|29.31|29.31|29.31|29.31|29.3|29.3|0
1635528300000|2021-10-29 17:25:00|29.32|29.32|29.32|29.32|29.32|29.32|29.31|29.31|0
1635528600000|2021-10-29 17:30:00|29.31|29.31|29.31|29.31|29.32|29.32|29.31|29.31|0
1635528900000|2021-10-29 17:35:00|29.3|29.3|29.29|29.29|29.31|29.31|29.28|29.28|0
1635529200000|2021-10-29 17:40:00|29.3|29.3|29.31|29.31|29.31|29.31|29.3|29.3|0
1635529500000|2021-10-29 17:45:00|29.3|29.3|29.28|29.28|29.31|29.31|29.28|29.28|0
1635529800000|2021-10-29 17:50:00|29.27|29.27|29.26|29.26|29.3|29.3|29.25|29.25|0
1635530100000|2021-10-29 17:55:00|29.27|29.27|29.27|29.27|29.27|29.27|29.25|29.25|0
1635530400000|2021-10-29 18:00:00|29.28|29.28|29.25|29.25|29.28|29.28|29.25|29.25|0
1635530700000|2021-10-29 18:05:00|29.26|29.26|29.26|29.26|29.27|29.27|29.25|29.25|0
1635531000000|2021-10-29 18:10:00|29.25|29.25|29.23|29.23|29.27|29.27|29.2|29.2|0
1635531300000|2021-10-29 18:15:00|29.22|29.22|29.25|29.25|29.25|29.25|29.21|29.21|0
1635531600000|2021-10-29 18:20:00|29.24|29.24|29.24|29.24|29.25|29.25|29.22|29.22|0
1635531900000|2021-10-29 18:25:00|29.23|29.23|29.21|29.21|29.24|29.24|29.14|29.14|0
1635532200000|2021-10-29 18:30:00|29.2|29.2|29.21|29.21|29.21|29.21|29.15|29.15|0
1635532500000|2021-10-29 18:35:00|29.22|29.22|29.22|29.22|29.23|29.23|29.21|29.21|0
1635532800000|2021-10-29 18:40:00|29.23|29.23|29.25|29.25|29.25|29.25|29.23|29.23|0
1635533100000|2021-10-29 18:45:00|29.24|29.24|29.23|29.23|29.25|29.25|29.22|29.22|0
1635533400000|2021-10-29 18:50:00|29.24|29.24|29.19|29.19|29.24|29.24|29.19|29.19|0
1635533700000|2021-10-29 18:55:00|29.2|29.2|29.26|29.26|29.28|29.28|29.18|29.18|0
1635534000000|2021-10-29 19:00:00|29.27|29.27|29.23|29.23|29.27|29.27|29.21|29.21|0
1635534300000|2021-10-29 19:05:00|29.22|29.22|29.22|29.22|29.23|29.23|29.2|29.2|0
1635534600000|2021-10-29 19:10:00|29.23|29.23|29.19|29.19|29.23|29.23|29.18|29.18|0
1635534900000|2021-10-29 19:15:00|29.2|29.2|29.15|29.15|29.21|29.21|29.15|29.15|0
1635535200000|2021-10-29 19:20:00|29.14|29.14|29.08|29.08|29.14|29.14|29.08|29.08|0
1635535500000|2021-10-29 19:25:00|29.09|29.09|29.17|29.17|29.17|29.17|29.08|29.08|0
1635535800000|2021-10-29 19:30:00|29.18|29.18|29.2|29.2|29.21|29.21|29.17|29.17|0
1635536100000|2021-10-29 19:35:00|29.21|29.21|29.21|29.21|29.21|29.21|29.2|29.2|0
1635536400000|2021-10-29 19:40:00|29.2|29.2|29.12|29.12|29.2|29.2|29.1|29.1|0
1635536700000|2021-10-29 19:45:00|29.14|29.14|29.2|29.2|29.22|29.22|29.13|29.13|0
1635537000000|2021-10-29 19:50:00|29.19|29.19|29.2|29.2|29.25|29.25|29.19|29.19|0
1635537300000|2021-10-29 19:55:00|29.21|29.21|29.21|29.21|29.24|29.24|29.21|29.21|0
1635537600000|2021-10-29 20:00:00|29.25|29.25|29.32|29.32|29.33|29.33|29.13|29.13|0
1635757200000|2021-11-01 09:00:00|29.64|29.64|29.64|29.64|29.67|29.67|29.64|29.64|0
1635757500000|2021-11-01 09:05:00|29.57|29.57|29.65|29.65|29.65|29.65|29.57|29.57|0
1635758100000|2021-11-01 09:15:00|29.59|29.59|29.62|29.62|29.62|29.62|29.58|29.58|0
1635758400000|2021-11-01 09:20:00|29.59|29.59|29.61|29.61|29.62|29.62|29.59|29.59|0
1635758700000|2021-11-01 09:25:00|29.58|29.58|29.61|29.61|29.61|29.61|29.58|29.58|0
1635759000000|2021-11-01 09:30:00|29.58|29.58|29.59|29.59|29.62|29.62|29.58|29.58|0
1635759300000|2021-11-01 09:35:00|29.61|29.61|29.62|29.62|29.62|29.62|29.59|29.59|0
1635760200000|2021-11-01 09:50:00|29.61|29.61|29.64|29.64|29.64|29.64|29.61|29.61|0
1635760500000|2021-11-01 09:55:00|29.62|29.62|29.62|29.62|29.62|29.62|29.62|29.62|0
1635761100000|2021-11-01 10:05:00|29.59|29.59|29.59|29.59|29.59|29.59|29.59|29.59|0
1635761400000|2021-11-01 10:10:00|29.67|29.67|29.59|29.59|29.67|29.67|29.59|29.59|0
1635761700000|2021-11-01 10:15:00|29.6|29.6|29.61|29.61|29.61|29.61|29.6|29.6|0
1635762000000|2021-11-01 10:20:00|29.63|29.63|29.65|29.65|29.65|29.65|29.61|29.61|0
1635762300000|2021-11-01 10:25:00|29.61|29.61|29.61|29.61|29.65|29.65|29.61|29.61|0
1635762600000|2021-11-01 10:30:00|29.65|29.65|29.62|29.62|29.65|29.65|29.62|29.62|0
1635762900000|2021-11-01 10:35:00|29.64|29.64|29.65|29.65|29.65|29.65|29.62|29.62|0
1635763200000|2021-11-01 10:40:00|29.62|29.62|29.64|29.64|29.64|29.64|29.62|29.62|0
1635763500000|2021-11-01 10:45:00|29.65|29.65|29.64|29.64|29.65|29.65|29.64|29.64|0
1635763800000|2021-11-01 10:50:00|29.54|29.54|29.54|29.54|29.54|29.54|29.54|29.54|0
1635764100000|2021-11-01 10:55:00|29.56|29.56|29.61|29.61|29.61|29.61|29.56|29.56|0
1635764400000|2021-11-01 11:00:00|29.55|29.55|29.26|29.26|29.55|29.55|29.26|29.26|0
1635764700000|2021-11-01 11:05:00|29.27|29.27|29.51|29.51|29.51|29.51|29.27|29.27|0
1635765000000|2021-11-01 11:10:00|29.39|29.39|29.32|29.32|29.39|29.39|29.32|29.32|0
1635765300000|2021-11-01 11:15:00|29.33|29.33|29.5|29.5|29.5|29.5|29.33|29.33|0
1635765600000|2021-11-01 11:20:00|29.42|29.42|29.47|29.47|29.47|29.47|29.4|29.4|0
1635765900000|2021-11-01 11:25:00|29.39|29.39|29.42|29.42|29.42|29.42|29.37|29.37|0
1635766200000|2021-11-01 11:30:00|29.45|29.45|29.44|29.44|29.52|29.52|29.42|29.42|0
1635766500000|2021-11-01 11:35:00|29.42|29.42|29.33|29.33|29.42|29.42|29.33|29.33|0
1635766800000|2021-11-01 11:40:00|29.35|29.35|29.38|29.38|29.41|29.41|29.34|29.34|0
1635767100000|2021-11-01 11:45:00|29.37|29.37|29.38|29.38|29.38|29.38|29.36|29.36|0
1635767400000|2021-11-01 11:50:00|29.4|29.4|29.37|29.37|29.41|29.41|29.36|29.36|0
1635767700000|2021-11-01 11:55:00|29.39|29.39|29.41|29.41|29.42|29.42|29.39|29.39|0
1635768000000|2021-11-01 12:00:00|29.42|29.42|29.44|29.44|29.44|29.44|29.41|29.41|0
1635768300000|2021-11-01 12:05:00|29.43|29.43|29.45|29.45|29.48|29.48|29.43|29.43|0
1635768600000|2021-11-01 12:10:00|29.46|29.46|29.47|29.47|29.47|29.47|29.44|29.44|0
1635768900000|2021-11-01 12:15:00|29.44|29.44|29.47|29.47|29.5|29.5|29.42|29.42|0
1635769200000|2021-11-01 12:20:00|29.49|29.49|29.49|29.49|29.49|29.49|29.45|29.45|0
1635769500000|2021-11-01 12:25:00|29.48|29.48|29.46|29.46|29.5|29.5|29.44|29.44|0
1635769800000|2021-11-01 12:30:00|29.48|29.48|29.5|29.5|29.5|29.5|29.44|29.44|0
1635770100000|2021-11-01 12:35:00|29.47|29.47|29.52|29.52|29.53|29.53|29.47|29.47|0
1635770400000|2021-11-01 12:40:00|29.53|29.53|29.51|29.51|29.53|29.53|29.5|29.5|0
1635770700000|2021-11-01 12:45:00|29.52|29.52|29.52|29.52|29.53|29.53|29.47|29.47|0
1635771000000|2021-11-01 12:50:00|29.53|29.53|29.51|29.51|29.54|29.54|29.51|29.51|0
1635771300000|2021-11-01 12:55:00|29.52|29.52|29.46|29.46|29.53|29.53|29.46|29.46|0
1635771600000|2021-11-01 13:00:00|29.47|29.47|29.45|29.45|29.47|29.47|29.43|29.43|0
1635771900000|2021-11-01 13:05:00|29.44|29.44|29.43|29.43|29.45|29.45|29.42|29.42|0
1635772200000|2021-11-01 13:10:00|29.42|29.42|29.42|29.42|29.44|29.44|29.42|29.42|0
1635772500000|2021-11-01 13:15:00|29.43|29.43|29.42|29.42|29.43|29.43|29.4|29.4|0
1635772800000|2021-11-01 13:20:00|29.41|29.41|29.42|29.42|29.42|29.42|29.4|29.4|0
1635773100000|2021-11-01 13:25:00|29.43|29.43|29.42|29.42|29.43|29.43|29.39|29.39|0
1635773400000|2021-11-01 13:30:00|29.39|29.39|29.25|29.25|29.42|29.42|29.19|29.19|0
1635773700000|2021-11-01 13:35:00|29.22|29.22|29.04|29.04|29.23|29.23|29.02|29.02|0
1635774000000|2021-11-01 13:40:00|29.05|29.05|29.12|29.12|29.19|29.19|29.04|29.04|0
1635774300000|2021-11-01 13:45:00|29.14|29.14|28.79|28.79|29.14|29.14|28.79|28.79|0
1635774600000|2021-11-01 13:50:00|28.81|28.81|28.81|28.81|28.89|28.89|28.76|28.76|0
1635774900000|2021-11-01 13:55:00|28.82|28.82|28.85|28.85|28.86|28.86|28.78|28.78|0
1635775200000|2021-11-01 14:00:00|28.84|28.84|28.85|28.85|28.87|28.87|28.78|28.78|0
1635775500000|2021-11-01 14:05:00|28.84|28.84|28.94|28.94|28.97|28.97|28.83|28.83|0
1635775800000|2021-11-01 14:10:00|28.93|28.93|28.92|28.92|28.93|28.93|28.86|28.86|0
1635776100000|2021-11-01 14:15:00|28.91|28.91|28.9|28.9|28.95|28.95|28.88|28.88|0
1635776400000|2021-11-01 14:20:00|28.88|28.88|28.87|28.87|28.91|28.91|28.87|28.87|0
1635776700000|2021-11-01 14:25:00|28.85|28.85|28.86|28.86|28.9|28.9|28.84|28.84|0
1635777000000|2021-11-01 14:30:00|28.84|28.84|28.9|28.9|28.91|28.91|28.83|28.83|0
1635777300000|2021-11-01 14:35:00|28.91|28.91|28.81|28.81|28.91|28.91|28.79|28.79|0
1635777600000|2021-11-01 14:40:00|28.83|28.83|28.82|28.82|28.83|28.83|28.79|28.79|0
1635777900000|2021-11-01 14:45:00|28.83|28.83|28.86|28.86|28.91|28.91|28.82|28.82|0
1635778200000|2021-11-01 14:50:00|28.87|28.87|28.9|28.9|28.91|28.91|28.86|28.86|0
1635778500000|2021-11-01 14:55:00|28.91|28.91|28.9|28.9|28.91|28.91|28.88|28.88|0
1635778800000|2021-11-01 15:00:00|28.89|28.89|28.91|28.91|28.91|28.91|28.88|28.88|0
1635779100000|2021-11-01 15:05:00|28.9|28.9|28.99|28.99|29.01|29.01|28.89|28.89|0
1635779400000|2021-11-01 15:10:00|28.96|28.96|29|29|29.01|29.01|28.96|28.96|0
1635779700000|2021-11-01 15:15:00|29.01|29.01|29.01|29.01|29.04|29.04|29|29|0
1635780000000|2021-11-01 15:20:00|29.02|29.02|28.99|28.99|29.03|29.03|28.97|28.97|0
1635780300000|2021-11-01 15:25:00|29|29|29.08|29.08|29.1|29.1|28.99|28.99|0
1635780600000|2021-11-01 15:30:00|29.05|29.05|28.96|28.96|29.06|29.06|28.95|28.95|0
1635780900000|2021-11-01 15:35:00|29|29|28.97|28.97|29.02|29.02|28.96|28.96|0
1635781200000|2021-11-01 15:40:00|28.98|28.98|28.94|28.94|28.98|28.98|28.91|28.91|0
1635781500000|2021-11-01 15:45:00|28.92|28.92|28.91|28.91|28.94|28.94|28.9|28.9|0
1635781800000|2021-11-01 15:50:00|28.92|28.92|28.93|28.93|28.97|28.97|28.89|28.89|0
1635782100000|2021-11-01 15:55:00|28.96|28.96|28.92|28.92|28.98|28.98|28.92|28.92|0
1635782400000|2021-11-01 16:00:00|28.93|28.93|28.89|28.89|28.95|28.95|28.89|28.89|0
1635782700000|2021-11-01 16:05:00|28.88|28.88|28.91|28.91|28.92|28.92|28.88|28.88|0
1635783000000|2021-11-01 16:10:00|28.9|28.9|28.93|28.93|28.96|28.96|28.88|28.88|0
1635783300000|2021-11-01 16:15:00|28.92|28.92|28.91|28.91|28.96|28.96|28.91|28.91|0
1635783600000|2021-11-01 16:20:00|28.94|28.94|29|29|29|29|28.91|28.91|0
1635783900000|2021-11-01 16:25:00|28.99|28.99|28.94|28.94|29.02|29.02|28.93|28.93|0
1635784200000|2021-11-01 16:30:00|28.95|28.95|28.94|28.94|28.96|28.96|28.92|28.92|0
1635784500000|2021-11-01 16:35:00|28.93|28.93|28.98|28.98|28.99|28.99|28.93|28.93|0
1635784800000|2021-11-01 16:40:00|28.99|28.99|28.95|28.95|28.99|28.99|28.94|28.94|0
1635785100000|2021-11-01 16:45:00|28.94|28.94|28.9|28.9|28.96|28.96|28.88|28.88|0
1635785400000|2021-11-01 16:50:00|28.88|28.88|28.86|28.86|28.89|28.89|28.86|28.86|0
1635785700000|2021-11-01 16:55:00|28.87|28.87|28.86|28.86|28.87|28.87|28.84|28.84|0
1635786000000|2021-11-01 17:00:00|28.87|28.87|28.85|28.85|28.87|28.87|28.83|28.83|0
1635786300000|2021-11-01 17:05:00|28.86|28.86|28.87|28.87|28.87|28.87|28.83|28.83|0
1635786600000|2021-11-01 17:10:00|28.85|28.85|28.84|28.84|28.87|28.87|28.83|28.83|0
1635786900000|2021-11-01 17:15:00|28.85|28.85|28.84|28.84|28.87|28.87|28.84|28.84|0
1635787200000|2021-11-01 17:20:00|28.85|28.85|28.84|28.84|28.87|28.87|28.83|28.83|0
1635787500000|2021-11-01 17:25:00|28.85|28.85|28.87|28.87|28.87|28.87|28.82|28.82|0
1635787800000|2021-11-01 17:30:00|28.86|28.86|28.86|28.86|28.87|28.87|28.84|28.84|0
1635788100000|2021-11-01 17:35:00|28.87|28.87|28.88|28.88|28.91|28.91|28.86|28.86|0
1635788400000|2021-11-01 17:40:00|28.87|28.87|28.86|28.86|28.87|28.87|28.83|28.83|0
1635788700000|2021-11-01 17:45:00|28.85|28.85|28.85|28.85|28.86|28.86|28.82|28.82|0
1635789000000|2021-11-01 17:50:00|28.86|28.86|28.85|28.85|28.86|28.86|28.85|28.85|0
1635789300000|2021-11-01 17:55:00|28.86|28.86|28.84|28.84|28.87|28.87|28.84|28.84|0
1635789600000|2021-11-01 18:00:00|28.85|28.85|28.83|28.83|28.86|28.86|28.81|28.81|0
1635789900000|2021-11-01 18:05:00|28.84|28.84|28.84|28.84|28.86|28.86|28.82|28.82|0
1635790200000|2021-11-01 18:10:00|28.85|28.85|28.83|28.83|28.86|28.86|28.82|28.82|0
1635790500000|2021-11-01 18:15:00|28.82|28.82|28.82|28.82|28.84|28.84|28.81|28.81|0
1635790800000|2021-11-01 18:20:00|28.81|28.81|28.82|28.82|28.83|28.83|28.81|28.81|0
1635791100000|2021-11-01 18:25:00|28.83|28.83|28.84|28.84|28.85|28.85|28.81|28.81|0
1635791400000|2021-11-01 18:30:00|28.83|28.83|28.85|28.85|28.86|28.86|28.82|28.82|0
1635791700000|2021-11-01 18:35:00|28.83|28.83|28.83|28.83|28.86|28.86|28.81|28.81|0
1635792000000|2021-11-01 18:40:00|28.84|28.84|28.84|28.84|28.85|28.85|28.82|28.82|0
1635792300000|2021-11-01 18:45:00|28.85|28.85|28.85|28.85|28.86|28.86|28.84|28.84|0
1635792600000|2021-11-01 18:50:00|28.86|28.86|28.85|28.85|28.86|28.86|28.84|28.84|0
1635792900000|2021-11-01 18:55:00|28.91|28.91|28.9|28.9|28.95|28.95|28.9|28.9|0
1635793200000|2021-11-01 19:00:00|28.91|28.91|28.97|28.97|29|29|28.88|28.88|0
1635793500000|2021-11-01 19:05:00|28.98|28.98|28.99|28.99|29|29|28.97|28.97|0
1635793800000|2021-11-01 19:10:00|28.98|28.98|28.95|28.95|28.99|28.99|28.95|28.95|0
1635794100000|2021-11-01 19:15:00|28.92|28.92|28.94|28.94|28.96|28.96|28.91|28.91|0
1635794400000|2021-11-01 19:20:00|28.93|28.93|28.92|28.92|28.95|28.95|28.92|28.92|0
1635794700000|2021-11-01 19:25:00|28.94|28.94|28.93|28.93|28.95|28.95|28.92|28.92|0
1635795000000|2021-11-01 19:30:00|28.92|28.92|28.93|28.93|28.95|28.95|28.92|28.92|0
1635795300000|2021-11-01 19:35:00|28.94|28.94|28.96|28.96|28.96|28.96|28.92|28.92|0
1635795600000|2021-11-01 19:40:00|28.95|28.95|28.97|28.97|28.97|28.97|28.93|28.93|0
1635795900000|2021-11-01 19:45:00|28.98|28.98|28.98|28.98|29|29|28.97|28.97|0
1635796200000|2021-11-01 19:50:00|28.99|28.99|29|29|29.01|29.01|28.94|28.94|0
1635796500000|2021-11-01 19:55:00|29.01|29.01|29.14|29.14|29.14|29.14|28.99|28.99|0
1635796800000|2021-11-01 20:00:00|29.15|29.15|29.07|29.07|29.15|29.15|29.07|29.07|0
1635797100000|2021-11-01 20:05:00|29.08|29.08|29.08|29.08|29.08|29.08|29.01|29.01|0
1635797400000|2021-11-01 20:10:00|29.06|29.06|29.04|29.04|29.08|29.08|29.04|29.04|0
1635797700000|2021-11-01 20:15:00|29.08|29.08|29.03|29.03|29.08|29.08|29.03|29.03|0
1635798000000|2021-11-01 20:20:00|29.04|29.04|29.03|29.03|29.07|29.07|29.01|29.01|0
1635798300000|2021-11-01 20:25:00|29.04|29.04|29.04|29.04|29.04|29.04|29.01|29.01|0
1635798600000|2021-11-01 20:30:00|29.01|29.01|29.01|29.01|29.07|29.07|29.01|29.01|0
1635798900000|2021-11-01 20:35:00|29.03|29.03|29.03|29.03|29.07|29.07|29.01|29.01|0
1635799200000|2021-11-01 20:40:00|29.07|29.07|29.04|29.04|29.07|29.07|29.04|29.04|0
1635799500000|2021-11-01 20:45:00|29.07|29.07|29.07|29.07|29.07|29.07|29.03|29.03|0
1635799800000|2021-11-01 20:50:00|29.06|29.06|29.06|29.06|29.06|29.06|29.04|29.04|0
1635800100000|2021-11-01 20:55:00|29.04|29.04|28.97|28.97|29.04|29.04|28.96|28.96|0
1635800400000|2021-11-01 21:00:00|29|29|28.97|28.97|29.03|29.03|28.94|28.94|0
1635800700000|2021-11-01 21:05:00|29|29|28.97|28.97|29|29|28.97|28.97|0
1635801000000|2021-11-01 21:10:00|28.99|28.99|29|29|29|29|28.99|28.99|0
1635801300000|2021-11-01 21:15:00|28.96|28.96|29|29|29|29|28.96|28.96|0
1635801600000|2021-11-01 21:20:00|28.99|28.99|29.01|29.01|29.01|29.01|28.99|28.99|0
1635801900000|2021-11-01 21:25:00|29.02|29.02|29.04|29.04|29.04|29.04|29.02|29.02|0
1635802200000|2021-11-01 21:30:00|29.06|29.06|29.04|29.04|29.06|29.06|29.04|29.04|0
1635802500000|2021-11-01 21:35:00|29.03|29.03|29.06|29.06|29.06|29.06|29|29|0
1635802800000|2021-11-01 21:40:00|29.04|29.04|29.04|29.04|29.04|29.04|29.04|29.04|0
1635803100000|2021-11-01 21:45:00|29.05|29.05|29.06|29.06|29.06|29.06|29.05|29.05|0
1635803400000|2021-11-01 21:50:00|29.05|29.05|29.06|29.06|29.06|29.06|29.05|29.05|0
1635803700000|2021-11-01 21:55:00|29.05|29.05|29|29|29.07|29.07|29|29|0
1635804000000|2021-11-01 22:00:00|29.03|29.03|29.01|29.01|29.03|29.03|29|29|0
1635804300000|2021-11-01 22:05:00|29.04|29.04|29.04|29.04|29.04|29.04|29.04|29.04|0
1635804600000|2021-11-01 22:10:00|29.02|29.02|29.01|29.01|29.04|29.04|29.01|29.01|0
1635804900000|2021-11-01 22:15:00|29.04|29.04|29.01|29.01|29.04|29.04|29.01|29.01|0
1635805200000|2021-11-01 22:20:00|29.04|29.04|29.04|29.04|29.06|29.06|29.01|29.01|0
1635805500000|2021-11-01 22:25:00|29.07|29.07|29.06|29.06|29.07|29.07|29.06|29.06|0
1635805800000|2021-11-01 22:30:00|29.07|29.07|29.07|29.07|29.07|29.07|29.07|29.07|0
1635806100000|2021-11-01 22:35:00|29.08|29.08|29.08|29.08|29.08|29.08|29.08|29.08|0
1635806400000|2021-11-01 22:40:00|29.12|29.12|29.09|29.09|29.12|29.12|29.08|29.08|0
1635806700000|2021-11-01 22:45:00|29.12|29.12|29.12|29.12|29.12|29.12|29.12|29.12|0
1635807000000|2021-11-01 22:50:00|29.09|29.09|29.09|29.09|29.09|29.09|29.09|29.09|0
1635807300000|2021-11-01 22:55:00|29.12|29.12|29.1|29.1|29.12|29.12|29.1|29.1|0
1635807600000|2021-11-01 23:00:00|29.12|29.12|29.12|29.12|29.12|29.12|29.12|29.12|0
1635807900000|2021-11-01 23:05:00|29.17|29.17|29.2|29.2|29.25|29.25|29.17|29.17|0
1635808200000|2021-11-01 23:10:00|29.17|29.17|29.13|29.13|29.17|29.17|29.13|29.13|0
1635808500000|2021-11-01 23:15:00|29.12|29.12|29.12|29.12|29.12|29.12|29.12|29.12|0
1635809400000|2021-11-01 23:30:00|29.16|29.16|29.15|29.15|29.17|29.17|29.09|29.09|0
1635809700000|2021-11-01 23:35:00|29.12|29.12|29.15|29.15|29.15|29.15|29.12|29.12|0
1635810000000|2021-11-01 23:40:00|29.16|29.16|29.17|29.17|29.17|29.17|29.16|29.16|0
1635810300000|2021-11-01 23:45:00|29.1|29.1|29.14|29.14|29.14|29.14|29.08|29.08|0
1635810600000|2021-11-01 23:50:00|29.17|29.17|29.1|29.1|29.17|29.17|29.1|29.1|0
1635810900000|2021-11-01 23:55:00|29.12|29.12|29.03|29.03|29.12|29.12|29.02|29.02|0
1635840000000|2021-11-02 08:00:00|29.25|29.25|29.12|29.12|29.25|29.25|29.12|29.12|0
1635840600000|2021-11-02 08:10:00|29.1|29.1|29.1|29.1|29.1|29.1|29.1|29.1|0
1635840900000|2021-11-02 08:15:00|29.09|29.09|29.09|29.09|29.09|29.09|29.08|29.08|0
1635841200000|2021-11-02 08:20:00|29.1|29.1|29.09|29.09|29.1|29.1|29.09|29.09|0
1635841500000|2021-11-02 08:25:00|29.08|29.08|29.09|29.09|29.09|29.09|29.08|29.08|0
1635841800000|2021-11-02 08:30:00|29.07|29.07|29.04|29.04|29.07|29.07|29.04|29.04|0
1635842100000|2021-11-02 08:35:00|29.07|29.07|29.08|29.08|29.08|29.08|29.05|29.05|0
1635842700000|2021-11-02 08:45:00|29.07|29.07|29.07|29.07|29.07|29.07|29.04|29.04|0
1635843000000|2021-11-02 08:50:00|29|29|28.96|28.96|29|29|28.96|28.96|0
1635843300000|2021-11-02 08:55:00|29.06|29.06|29.06|29.06|29.06|29.06|28.91|28.91|0
1635843600000|2021-11-02 09:00:00|28.96|28.96|28.96|28.96|28.96|28.96|28.96|28.96|0
1635843900000|2021-11-02 09:05:00|28.91|28.91|28.96|28.96|28.96|28.96|28.91|28.91|0
1635844200000|2021-11-02 09:10:00|29|29|29|29|29.02|29.02|29|29|0
1635844500000|2021-11-02 09:15:00|29.01|29.01|29.01|29.01|29.01|29.01|29.01|29.01|0
1635844800000|2021-11-02 09:20:00|29.1|29.1|29.1|29.1|29.1|29.1|29.1|29.1|0
1635845100000|2021-11-02 09:25:00|29.08|29.08|29.08|29.08|29.08|29.08|29.08|29.08|0
1635845400000|2021-11-02 09:30:00|29.06|29.06|29.12|29.12|29.12|29.12|29.06|29.06|0
1635845700000|2021-11-02 09:35:00|29.09|29.09|28.96|28.96|29.09|29.09|28.92|28.92|0
1635846000000|2021-11-02 09:40:00|28.92|28.92|28.92|28.92|28.92|28.92|28.91|28.91|0
1635847200000|2021-11-02 10:00:00|28.91|28.91|28.91|28.91|28.91|28.91|28.91|28.91|0
1635847500000|2021-11-02 10:05:00|28.92|28.92|28.92|28.92|28.92|28.92|28.92|28.92|0
1635847800000|2021-11-02 10:10:00|28.89|28.89|28.96|28.96|29.01|29.01|28.88|28.88|0
1635848100000|2021-11-02 10:15:00|29.01|29.01|29.05|29.05|29.05|29.05|29.01|29.01|0
1635848400000|2021-11-02 10:20:00|28.96|28.96|28.96|28.96|28.96|28.96|28.96|28.96|0
1635848700000|2021-11-02 10:25:00|28.97|28.97|28.96|28.96|28.97|28.97|28.96|28.96|0
1635849300000|2021-11-02 10:35:00|28.94|28.94|28.94|28.94|28.94|28.94|28.94|28.94|0
1635849600000|2021-11-02 10:40:00|28.96|28.96|28.96|28.96|28.96|28.96|28.96|28.96|0
1635849900000|2021-11-02 10:45:00|29.06|29.06|29.06|29.06|29.06|29.06|29.06|29.06|0
1635850200000|2021-11-02 10:50:00|28.97|28.97|28.97|28.97|28.97|28.97|28.97|28.97|0
1635850500000|2021-11-02 10:55:00|29|29|29|29|29|29|29|29|0
1635850800000|2021-11-02 11:00:00|29.03|29.03|29.08|29.08|29.08|29.08|29.02|29.02|0
1635851100000|2021-11-02 11:05:00|29.07|29.07|29.06|29.06|29.07|29.07|29.03|29.03|0
1635851400000|2021-11-02 11:10:00|29.07|29.07|29.06|29.06|29.08|29.08|29.06|29.06|0
1635851700000|2021-11-02 11:15:00|29.04|29.04|29.05|29.05|29.06|29.06|29.01|29.01|0
1635852000000|2021-11-02 11:20:00|29.06|29.06|29.1|29.1|29.1|29.1|29.06|29.06|0
1635852300000|2021-11-02 11:25:00|29.08|29.08|29.08|29.08|29.08|29.08|29.06|29.06|0
1635852600000|2021-11-02 11:30:00|29.11|29.11|29.08|29.08|29.11|29.11|29.08|29.08|0
1635852900000|2021-11-02 11:35:00|29.06|29.06|29.04|29.04|29.06|29.06|29.04|29.04|0
1635853200000|2021-11-02 11:40:00|29.06|29.06|29.03|29.03|29.06|29.06|29.03|29.03|0
1635853500000|2021-11-02 11:45:00|29.02|29.02|29.02|29.02|29.04|29.04|29.02|29.02|0
1635853800000|2021-11-02 11:50:00|29.01|29.01|29.02|29.02|29.02|29.02|29|29|0
1635854100000|2021-11-02 11:55:00|29|29|28.96|28.96|29|29|28.96|28.96|0
1635854400000|2021-11-02 12:00:00|28.97|28.97|29|29|29|29|28.97|28.97|0
1635854700000|2021-11-02 12:05:00|28.96|28.96|28.96|28.96|28.98|28.98|28.96|28.96|0
1635855000000|2021-11-02 12:10:00|28.99|28.99|28.96|28.96|28.99|28.99|28.96|28.96|0
1635855300000|2021-11-02 12:15:00|28.95|28.95|28.96|28.96|28.96|28.96|28.95|28.95|0
1635855900000|2021-11-02 12:25:00|28.97|28.97|28.99|28.99|28.99|28.99|28.97|28.97|0
1635856200000|2021-11-02 12:30:00|28.96|28.96|29.05|29.05|29.05|29.05|28.96|28.96|0
1635856500000|2021-11-02 12:35:00|29|29|29|29|29.06|29.06|28.97|28.97|0
1635857100000|2021-11-02 12:45:00|29.04|29.04|29.07|29.07|29.07|29.07|29.04|29.04|0
1635857400000|2021-11-02 12:50:00|29.04|29.04|29.01|29.01|29.04|29.04|29.01|29.01|0
1635857700000|2021-11-02 12:55:00|29|29|29.01|29.01|29.01|29.01|29|29|0
1635858000000|2021-11-02 13:00:00|29.03|29.03|29.01|29.01|29.03|29.03|29.01|29.01|0
1635858300000|2021-11-02 13:05:00|29.03|29.03|29.03|29.03|29.03|29.03|29.03|29.03|0
1635858600000|2021-11-02 13:10:00|29.02|29.02|29.01|29.01|29.03|29.03|29.01|29.01|0
1635858900000|2021-11-02 13:15:00|29.02|29.02|29.02|29.02|29.03|29.03|29.02|29.02|0
1635859200000|2021-11-02 13:20:00|29.01|29.01|28.97|28.97|29.01|29.01|28.97|28.97|0
1635859500000|2021-11-02 13:25:00|29|29|29|29|29.01|29.01|28.99|28.99|0
1635859800000|2021-11-02 13:30:00|29.01|29.01|28.81|28.81|29.01|29.01|28.7|28.7|0
1635860100000|2021-11-02 13:35:00|28.78|28.78|28.91|28.91|28.98|28.98|28.78|28.78|0
1635860400000|2021-11-02 13:40:00|28.9|28.9|28.85|28.85|28.91|28.91|28.81|28.81|0
1635860700000|2021-11-02 13:45:00|28.87|28.87|28.81|28.81|28.89|28.89|28.75|28.75|0
1635861000000|2021-11-02 13:50:00|28.79|28.79|28.81|28.81|28.83|28.83|28.77|28.77|0
1635861300000|2021-11-02 13:55:00|28.83|28.83|28.73|28.73|28.83|28.83|28.73|28.73|0
1635861600000|2021-11-02 14:00:00|28.74|28.74|28.81|28.81|28.83|28.83|28.74|28.74|0
1635861900000|2021-11-02 14:05:00|28.83|28.83|28.84|28.84|28.84|28.84|28.81|28.81|0
1635862200000|2021-11-02 14:10:00|28.83|28.83|28.79|28.79|28.84|28.84|28.78|28.78|0
1635862500000|2021-11-02 14:15:00|28.77|28.77|28.81|28.81|28.86|28.86|28.77|28.77|0
1635862800000|2021-11-02 14:20:00|28.84|28.84|28.81|28.81|28.85|28.85|28.81|28.81|0
1635863100000|2021-11-02 14:25:00|28.82|28.82|28.81|28.81|28.85|28.85|28.8|28.8|0
1635863400000|2021-11-02 14:30:00|28.82|28.82|28.8|28.8|28.84|28.84|28.79|28.79|0
1635863700000|2021-11-02 14:35:00|28.81|28.81|28.81|28.81|28.81|28.81|28.8|28.8|0
1635864000000|2021-11-02 14:40:00|28.8|28.8|28.83|28.83|28.85|28.85|28.8|28.8|0
1635864300000|2021-11-02 14:45:00|28.82|28.82|28.81|28.81|28.84|28.84|28.8|28.8|0
1635864600000|2021-11-02 14:50:00|28.83|28.83|28.8|28.8|28.84|28.84|28.8|28.8|0
1635864900000|2021-11-02 14:55:00|28.81|28.81|28.81|28.81|28.84|28.84|28.81|28.81|0
1635865200000|2021-11-02 15:00:00|28.82|28.82|28.91|28.91|28.91|28.91|28.81|28.81|0
1635865500000|2021-11-02 15:05:00|28.94|28.94|28.9|28.9|28.96|28.96|28.88|28.88|0
1635865800000|2021-11-02 15:10:00|28.89|28.89|28.9|28.9|28.91|28.91|28.85|28.85|0
1635866100000|2021-11-02 15:15:00|28.91|28.91|28.86|28.86|28.91|28.91|28.84|28.84|0
1635866400000|2021-11-02 15:20:00|28.85|28.85|28.8|28.8|28.85|28.85|28.8|28.8|0
1635866700000|2021-11-02 15:25:00|28.81|28.81|28.79|28.79|28.81|28.81|28.77|28.77|0
1635867000000|2021-11-02 15:30:00|28.81|28.81|28.81|28.81|28.85|28.85|28.81|28.81|0
1635867300000|2021-11-02 15:35:00|28.8|28.8|28.79|28.79|28.81|28.81|28.75|28.75|0
1635867600000|2021-11-02 15:40:00|28.8|28.8|28.81|28.81|28.81|28.81|28.77|28.77|0
1635867900000|2021-11-02 15:45:00|28.82|28.82|28.76|28.76|28.82|28.82|28.75|28.75|0
1635868200000|2021-11-02 15:50:00|28.77|28.77|28.8|28.8|28.81|28.81|28.76|28.76|0
1635868500000|2021-11-02 15:55:00|28.81|28.81|28.83|28.83|28.83|28.83|28.8|28.8|0
1635868800000|2021-11-02 16:00:00|28.81|28.81|28.78|28.78|28.81|28.81|28.77|28.77|0
1635869100000|2021-11-02 16:05:00|28.79|28.79|28.76|28.76|28.79|28.79|28.75|28.75|0
1635869400000|2021-11-02 16:10:00|28.77|28.77|28.78|28.78|28.79|28.79|28.76|28.76|0
1635869700000|2021-11-02 16:15:00|28.77|28.77|28.76|28.76|28.78|28.78|28.75|28.75|0
1635870000000|2021-11-02 16:20:00|28.77|28.77|28.76|28.76|28.77|28.77|28.76|28.76|0
1635870300000|2021-11-02 16:25:00|28.78|28.78|28.76|28.76|28.8|28.8|28.76|28.76|0
1635870600000|2021-11-02 16:30:00|28.77|28.77|28.76|28.76|28.78|28.78|28.76|28.76|0
1635870900000|2021-11-02 16:35:00|28.77|28.77|28.76|28.76|28.78|28.78|28.76|28.76|0
1635871200000|2021-11-02 16:40:00|28.77|28.77|28.8|28.8|28.81|28.81|28.77|28.77|0
1635871500000|2021-11-02 16:45:00|28.81|28.81|28.81|28.81|28.82|28.82|28.79|28.79|0
1635871800000|2021-11-02 16:50:00|28.82|28.82|28.81|28.81|28.83|28.83|28.8|28.8|0
1635872100000|2021-11-02 16:55:00|28.8|28.8|28.8|28.8|28.82|28.82|28.79|28.79|0
1635872400000|2021-11-02 17:00:00|28.79|28.79|28.79|28.79|28.79|28.79|28.76|28.76|0
1635872700000|2021-11-02 17:05:00|28.78|28.78|28.84|28.84|28.86|28.86|28.78|28.78|0
1635873000000|2021-11-02 17:10:00|28.83|28.83|28.82|28.82|28.86|28.86|28.82|28.82|0
1635873300000|2021-11-02 17:15:00|28.83|28.83|28.87|28.87|28.87|28.87|28.83|28.83|0
1635873600000|2021-11-02 17:20:00|28.86|28.86|28.86|28.86|28.88|28.88|28.86|28.86|0
1635873900000|2021-11-02 17:25:00|28.85|28.85|28.87|28.87|28.87|28.87|28.84|28.84|0
1635874200000|2021-11-02 17:30:00|28.86|28.86|28.83|28.83|28.87|28.87|28.82|28.82|0
1635874500000|2021-11-02 17:35:00|28.82|28.82|28.84|28.84|28.84|28.84|28.81|28.81|0
1635874800000|2021-11-02 17:40:00|28.85|28.85|28.84|28.84|28.86|28.86|28.83|28.83|0
1635875100000|2021-11-02 17:45:00|28.85|28.85|28.8|28.8|28.85|28.85|28.79|28.79|0
1635875400000|2021-11-02 17:50:00|28.79|28.79|28.76|28.76|28.8|28.8|28.76|28.76|0
1635875700000|2021-11-02 17:55:00|28.75|28.75|28.77|28.77|28.79|28.79|28.75|28.75|0
1635876000000|2021-11-02 18:00:00|28.78|28.78|28.79|28.79|28.79|28.79|28.77|28.77|0
1635876300000|2021-11-02 18:05:00|28.8|28.8|28.78|28.78|28.8|28.8|28.76|28.76|0
1635876600000|2021-11-02 18:10:00|28.79|28.79|28.8|28.8|28.81|28.81|28.78|28.78|0
1635876900000|2021-11-02 18:15:00|28.79|28.79|28.85|28.85|28.86|28.86|28.79|28.79|0
1635877200000|2021-11-02 18:20:00|28.86|28.86|28.83|28.83|28.86|28.86|28.83|28.83|0
1635877500000|2021-11-02 18:25:00|28.84|28.84|28.83|28.83|28.85|28.85|28.82|28.82|0
1635877800000|2021-11-02 18:30:00|28.82|28.82|28.85|28.85|28.86|28.86|28.81|28.81|0
1635878100000|2021-11-02 18:35:00|28.86|28.86|28.9|28.9|28.91|28.91|28.86|28.86|0
1635878400000|2021-11-02 18:40:00|28.91|28.91|28.91|28.91|28.91|28.91|28.89|28.89|0
1635878700000|2021-11-02 18:45:00|28.96|28.96|28.96|28.96|28.99|28.99|28.95|28.95|0
1635879000000|2021-11-02 18:50:00|28.97|28.97|28.92|28.92|28.99|28.99|28.92|28.92|0
1635879300000|2021-11-02 18:55:00|28.91|28.91|28.98|28.98|28.98|28.98|28.91|28.91|0
1635879600000|2021-11-02 19:00:00|28.97|28.97|28.96|28.96|28.98|28.98|28.94|28.94|0
1635879900000|2021-11-02 19:05:00|28.97|28.97|28.97|28.97|28.99|28.99|28.96|28.96|0
1635880200000|2021-11-02 19:10:00|28.96|28.96|28.93|28.93|28.97|28.97|28.91|28.91|0
1635880500000|2021-11-02 19:15:00|28.92|28.92|28.95|28.95|28.96|28.96|28.91|28.91|0
1635880800000|2021-11-02 19:20:00|28.94|28.94|28.92|28.92|28.94|28.94|28.91|28.91|0
1635881100000|2021-11-02 19:25:00|28.91|28.91|28.9|28.9|28.91|28.91|28.88|28.88|0
1635881400000|2021-11-02 19:30:00|28.89|28.89|28.96|28.96|28.96|28.96|28.88|28.88|0
1635881700000|2021-11-02 19:35:00|28.95|28.95|28.92|28.92|28.95|28.95|28.9|28.9|0
1635882000000|2021-11-02 19:40:00|28.94|28.94|28.95|28.95|28.98|28.98|28.93|28.93|0
1635882300000|2021-11-02 19:45:00|28.96|28.96|29.09|29.09|29.1|29.1|28.94|28.94|0
1635882600000|2021-11-02 19:50:00|29.1|29.1|29.22|29.22|29.22|29.22|29.1|29.1|0
1635882900000|2021-11-02 19:55:00|29.24|29.24|29.22|29.22|29.24|29.24|29.17|29.17|0
1635883200000|2021-11-02 20:00:00|29.23|29.23|29.23|29.23|29.25|29.25|29.18|29.18|0
1635883500000|2021-11-02 20:05:00|29.18|29.18|29.21|29.21|29.22|29.22|29.17|29.17|0
1635883800000|2021-11-02 20:10:00|29.18|29.18|29.17|29.17|29.18|29.18|29.13|29.13|0
1635884100000|2021-11-02 20:15:00|29.12|29.12|29.1|29.1|29.12|29.12|29.08|29.08|0
1635884400000|2021-11-02 20:20:00|29.09|29.09|29.17|29.17|29.17|29.17|29.08|29.08|0
1635884700000|2021-11-02 20:25:00|29.09|29.09|29.15|29.15|29.17|29.17|29.09|29.09|0
1635885000000|2021-11-02 20:30:00|29.17|29.17|29.16|29.16|29.17|29.17|29.16|29.16|0
1635885300000|2021-11-02 20:35:00|29.17|29.17|29.16|29.16|29.17|29.17|29.15|29.15|0
1635885600000|2021-11-02 20:40:00|29.15|29.15|29.17|29.17|29.21|29.21|29.09|29.09|0
1635885900000|2021-11-02 20:45:00|29.21|29.21|29.17|29.17|29.22|29.22|29.13|29.13|0
1635886200000|2021-11-02 20:50:00|29.2|29.2|29.18|29.18|29.21|29.21|29.12|29.12|0
1635886500000|2021-11-02 20:55:00|29.21|29.21|29.2|29.2|29.21|29.21|29.2|29.2|0
1635886800000|2021-11-02 21:00:00|29.21|29.21|29.17|29.17|29.21|29.21|29.17|29.17|0
1635887100000|2021-11-02 21:05:00|29.12|29.12|29.08|29.08|29.12|29.12|29.08|29.08|0
1635887400000|2021-11-02 21:10:00|29.06|29.06|29.08|29.08|29.08|29.08|29.04|29.04|0
1635887700000|2021-11-02 21:15:00|29.11|29.11|29.12|29.12|29.12|29.12|29.08|29.08|0
1635888000000|2021-11-02 21:20:00|29.09|29.09|29.12|29.12|29.12|29.12|29.08|29.08|0
1635888300000|2021-11-02 21:25:00|29.11|29.11|29.08|29.08|29.12|29.12|29.08|29.08|0
1635888600000|2021-11-02 21:30:00|29.15|29.15|29.13|29.13|29.15|29.15|29.07|29.07|0
1635888900000|2021-11-02 21:35:00|29.14|29.14|29.15|29.15|29.15|29.15|29.12|29.12|0
1635889200000|2021-11-02 21:40:00|29.12|29.12|29.12|29.12|29.17|29.17|29.12|29.12|0
1635889500000|2021-11-02 21:45:00|29.16|29.16|29.13|29.13|29.16|29.16|29.12|29.12|0
1635889800000|2021-11-02 21:50:00|29.15|29.15|29.16|29.16|29.16|29.16|29.12|29.12|0
1635890100000|2021-11-02 21:55:00|29.12|29.12|29.17|29.17|29.18|29.18|29.1|29.1|0
1635890400000|2021-11-02 22:00:00|29.18|29.18|29.17|29.17|29.18|29.18|29.1|29.1|0
1635890700000|2021-11-02 22:05:00|29.18|29.18|29.17|29.17|29.18|29.18|29.17|29.17|0
1635891000000|2021-11-02 22:10:00|29.18|29.18|29.18|29.18|29.18|29.18|29.18|29.18|0
1635891300000|2021-11-02 22:15:00|29.17|29.17|29.17|29.17|29.17|29.17|29.17|29.17|0
1635891600000|2021-11-02 22:20:00|29.18|29.18|29.17|29.17|29.18|29.18|29.17|29.17|0
1635891900000|2021-11-02 22:25:00|29.18|29.18|29.18|29.18|29.18|29.18|29.18|29.18|0
1635892200000|2021-11-02 22:30:00|29.17|29.17|29.18|29.18|29.18|29.18|29.17|29.17|0
1635892500000|2021-11-02 22:35:00|29.17|29.17|29.17|29.17|29.18|29.18|29.17|29.17|0
1635892800000|2021-11-02 22:40:00|29.22|29.22|29.12|29.12|29.22|29.22|29.12|29.12|0
1635893400000|2021-11-02 22:50:00|29.18|29.18|29.13|29.13|29.22|29.22|29.13|29.13|0
1635893700000|2021-11-02 22:55:00|29.21|29.21|29.21|29.21|29.21|29.21|29.21|29.21|0
1635894000000|2021-11-02 23:00:00|29.12|29.12|29.08|29.08|29.12|29.12|29.08|29.08|0
1635894300000|2021-11-02 23:05:00|29.12|29.12|29.17|29.17|29.17|29.17|29.08|29.08|0
1635894900000|2021-11-02 23:15:00|29.12|29.12|29.12|29.12|29.12|29.12|29.12|29.12|0
1635895200000|2021-11-02 23:20:00|29.17|29.17|29.17|29.17|29.17|29.17|29.17|29.17|0
1635895500000|2021-11-02 23:25:00|29.12|29.12|29.05|29.05|29.12|29.12|29.05|29.05|0
1635896100000|2021-11-02 23:35:00|29.09|29.09|29.1|29.1|29.12|29.12|29.09|29.09|0
1635896400000|2021-11-02 23:40:00|29.12|29.12|29.12|29.12|29.2|29.2|29.1|29.1|0
1635896700000|2021-11-02 23:45:00|29.1|29.1|29.2|29.2|29.2|29.2|29.1|29.1|0
1635897000000|2021-11-02 23:50:00|29.12|29.12|29.23|29.23|29.23|29.23|29.12|29.12|0
1635897300000|2021-11-02 23:55:00|29.17|29.17|29.23|29.23|29.23|29.23|29.12|29.12|0
1635926400000|2021-11-03 08:00:00|29.24|29.24|29.32|29.32|29.33|29.33|29.17|29.17|0
1635926700000|2021-11-03 08:05:00|29.34|29.34|29.34|29.34|29.34|29.34|29.34|29.34|0
1635927000000|2021-11-03 08:10:00|29.23|29.23|29.25|29.25|29.41|29.41|29.23|29.23|0
1635927300000|2021-11-03 08:15:00|29.33|29.33|29.33|29.33|29.33|29.33|29.33|29.33|0
1635927600000|2021-11-03 08:20:00|29.25|29.25|29.25|29.25|29.25|29.25|29.25|29.25|0
1635927900000|2021-11-03 08:25:00|29.23|29.23|29.23|29.23|29.23|29.23|29.23|29.23|0
1635928200000|2021-11-03 08:30:00|29.26|29.26|29.32|29.32|29.32|29.32|29.26|29.26|0
1635928500000|2021-11-03 08:35:00|29.27|29.27|29.27|29.27|29.39|29.39|29.27|29.27|0
1635928800000|2021-11-03 08:40:00|29.36|29.36|29.34|29.34|29.37|29.37|29.34|29.34|0
1635929400000|2021-11-03 08:50:00|29.32|29.32|29.25|29.25|29.32|29.32|29.25|29.25|0
1635929700000|2021-11-03 08:55:00|29.31|29.31|29.33|29.33|29.33|29.33|29.27|29.27|0
1635930000000|2021-11-03 09:00:00|29.27|29.27|29.25|29.25|29.27|29.27|29.25|29.25|0
1635930300000|2021-11-03 09:05:00|29.3|29.3|29.34|29.34|29.37|29.37|29.3|29.3|0
1635930600000|2021-11-03 09:10:00|29.33|29.33|29.33|29.33|29.33|29.33|29.33|29.33|0
1635930900000|2021-11-03 09:15:00|29.32|29.32|29.3|29.3|29.32|29.32|29.3|29.3|0
1635931200000|2021-11-03 09:20:00|29.29|29.29|29.27|29.27|29.34|29.34|29.27|29.27|0
1635931500000|2021-11-03 09:25:00|29.33|29.33|29.33|29.33|29.33|29.33|29.33|29.33|0
1635931800000|2021-11-03 09:30:00|29.27|29.27|29.27|29.27|29.27|29.27|29.26|29.26|0
1635932400000|2021-11-03 09:40:00|29.26|29.26|29.25|29.25|29.26|29.26|29.25|29.25|0
1635932700000|2021-11-03 09:45:00|29.26|29.26|29.25|29.25|29.26|29.26|29.25|29.25|0
1635933000000|2021-11-03 09:50:00|29.26|29.26|29.25|29.25|29.27|29.27|29.25|29.25|0
1635933300000|2021-11-03 09:55:00|29.27|29.27|29.29|29.29|29.29|29.29|29.27|29.27|0
1635933600000|2021-11-03 10:00:00|29.28|29.28|29.27|29.27|29.28|29.28|29.27|29.27|0
1635933900000|2021-11-03 10:05:00|29.25|29.25|29.27|29.27|29.27|29.27|29.25|29.25|0
1635934200000|2021-11-03 10:10:00|29.28|29.28|29.28|29.28|29.28|29.28|29.28|29.28|0
1635934500000|2021-11-03 10:15:00|29.25|29.25|29.25|29.25|29.25|29.25|29.25|29.25|0
1635934800000|2021-11-03 10:20:00|29.3|29.3|29.31|29.31|29.31|29.31|29.25|29.25|0
1635935100000|2021-11-03 10:25:00|29.25|29.25|29.28|29.28|29.28|29.28|29.25|29.25|0
1635935400000|2021-11-03 10:30:00|29.29|29.29|29.29|29.29|29.29|29.29|29.29|29.29|0
1635936000000|2021-11-03 10:40:00|29.27|29.27|29.27|29.27|29.27|29.27|29.27|29.27|0
1635936300000|2021-11-03 10:45:00|29.26|29.26|29.26|29.26|29.26|29.26|29.26|29.26|0
1635936600000|2021-11-03 10:50:00|29.27|29.27|29.29|29.29|29.29|29.29|29.23|29.23|0
1635937200000|2021-11-03 11:00:00|29.31|29.31|29.29|29.29|29.32|29.32|29.25|29.25|0
1635937500000|2021-11-03 11:05:00|29.27|29.27|29.29|29.29|29.29|29.29|29.27|29.27|0
1635937800000|2021-11-03 11:10:00|29.27|29.27|29.29|29.29|29.29|29.29|29.25|29.25|0
1635938100000|2021-11-03 11:15:00|29.3|29.3|29.29|29.29|29.3|29.3|29.29|29.29|0
1635938400000|2021-11-03 11:20:00|29.37|29.37|29.37|29.37|29.37|29.37|29.37|29.37|0
1635938700000|2021-11-03 11:25:00|29.33|29.33|29.31|29.31|29.34|29.34|29.31|29.31|0
1635939000000|2021-11-03 11:30:00|29.32|29.32|29.33|29.33|29.34|29.34|29.32|29.32|0
1635939300000|2021-11-03 11:35:00|29.34|29.34|29.34|29.34|29.34|29.34|29.34|29.34|0
1635939600000|2021-11-03 11:40:00|29.33|29.33|29.32|29.32|29.33|29.33|29.32|29.32|0
1635939900000|2021-11-03 11:45:00|29.31|29.31|29.36|29.36|29.37|29.37|29.31|29.31|0
1635940200000|2021-11-03 11:50:00|29.37|29.37|29.41|29.41|29.41|29.41|29.37|29.37|0
1635940500000|2021-11-03 11:55:00|29.42|29.42|29.46|29.46|29.46|29.46|29.41|29.41|0
1635940800000|2021-11-03 12:00:00|29.41|29.41|29.4|29.4|29.45|29.45|29.4|29.4|0
1635941100000|2021-11-03 12:05:00|29.42|29.42|29.45|29.45|29.45|29.45|29.4|29.4|0
1635941400000|2021-11-03 12:10:00|29.42|29.42|29.42|29.42|29.45|29.45|29.42|29.42|0
1635941700000|2021-11-03 12:15:00|29.4|29.4|29.37|29.37|29.4|29.4|29.37|29.37|0
1635942000000|2021-11-03 12:20:00|29.35|29.35|29.37|29.37|29.37|29.37|29.35|29.35|0
1635942300000|2021-11-03 12:25:00|29.36|29.36|29.37|29.37|29.37|29.37|29.36|29.36|0
1635942600000|2021-11-03 12:30:00|29.35|29.35|29.37|29.37|29.38|29.38|29.34|29.34|0
1635942900000|2021-11-03 12:35:00|29.4|29.4|29.37|29.37|29.41|29.41|29.37|29.37|0
1635943200000|2021-11-03 12:40:00|29.39|29.39|29.38|29.38|29.39|29.39|29.36|29.36|0
1635943500000|2021-11-03 12:45:00|29.37|29.37|29.36|29.36|29.37|29.37|29.36|29.36|0
1635943800000|2021-11-03 12:50:00|29.37|29.37|29.4|29.4|29.4|29.4|29.37|29.37|0
1635944100000|2021-11-03 12:55:00|29.39|29.39|29.34|29.34|29.39|29.39|29.34|29.34|0
1635944400000|2021-11-03 13:00:00|29.33|29.33|29.3|29.3|29.34|29.34|29.29|29.29|0
1635944700000|2021-11-03 13:05:00|29.29|29.29|29.26|29.26|29.31|29.31|29.25|29.25|0
1635945000000|2021-11-03 13:10:00|29.25|29.25|29.25|29.25|29.27|29.27|29.25|29.25|0
1635945300000|2021-11-03 13:15:00|29.26|29.26|29.15|29.15|29.26|29.26|29.15|29.15|0
1635945600000|2021-11-03 13:20:00|29.13|29.13|29.1|29.1|29.13|29.13|29.09|29.09|0
1635945900000|2021-11-03 13:25:00|29.15|29.15|29.24|29.24|29.25|29.25|29.15|29.15|0
1635946200000|2021-11-03 13:30:00|29.25|29.25|29.01|29.01|29.25|29.25|29|29|0
1635946500000|2021-11-03 13:35:00|28.99|28.99|29.15|29.15|29.17|29.17|28.98|28.98|0
1635946800000|2021-11-03 13:40:00|29.16|29.16|29.27|29.27|29.29|29.29|29.16|29.16|0
1635947100000|2021-11-03 13:45:00|29.37|29.37|29.92|29.92|29.94|29.94|29.37|29.37|0
1635947400000|2021-11-03 13:50:00|29.93|29.93|29.7|29.7|29.93|29.93|29.6|29.6|0
1635947700000|2021-11-03 13:55:00|29.68|29.68|29.85|29.85|29.85|29.85|29.51|29.51|0
1635948000000|2021-11-03 14:00:00|29.86|29.86|29.84|29.84|29.88|29.88|29.67|29.67|0
1635948300000|2021-11-03 14:05:00|29.83|29.83|30.54|30.54|30.54|30.54|29.83|29.83|0
1635948600000|2021-11-03 14:10:00|30.52|30.52|30.29|30.29|30.61|30.61|30.18|30.18|0
1635948900000|2021-11-03 14:15:00|30.33|30.33|30.53|30.53|30.53|30.53|30.24|30.24|0
1635949200000|2021-11-03 14:20:00|30.52|30.52|30.52|30.52|30.77|30.77|30.49|30.49|0
1635949500000|2021-11-03 14:25:00|30.54|30.54|30.33|30.33|30.67|30.67|30.33|30.33|0
1635949800000|2021-11-03 14:30:00|30.37|30.37|30.74|30.74|30.78|30.78|30.37|30.37|0
1635950100000|2021-11-03 14:35:00|30.76|30.76|30.64|30.64|30.79|30.79|30.61|30.61|0
1635950400000|2021-11-03 14:40:00|30.63|30.63|30.76|30.76|30.77|30.77|30.6|30.6|0
1635950700000|2021-11-03 14:45:00|30.78|30.78|30.92|30.92|30.95|30.95|30.74|30.74|0
1635951000000|2021-11-03 14:50:00|30.91|30.91|30.9|30.9|30.95|30.95|30.84|30.84|0
1635951300000|2021-11-03 14:55:00|30.92|30.92|31.02|31.02|31.02|31.02|30.9|30.9|0
1635951600000|2021-11-03 15:00:00|31.05|31.05|31.19|31.19|31.33|31.33|31.04|31.04|0
1635951900000|2021-11-03 15:05:00|31.16|31.16|30.98|30.98|31.16|31.16|30.97|30.97|0
1635952200000|2021-11-03 15:10:00|30.95|30.95|31.07|31.07|31.12|31.12|30.88|30.88|0
1635952500000|2021-11-03 15:15:00|31.06|31.06|31.16|31.16|31.16|31.16|31.03|31.03|0
1635952800000|2021-11-03 15:20:00|31.15|31.15|31.22|31.22|31.3|31.3|31.14|31.14|0
1635953100000|2021-11-03 15:25:00|31.21|31.21|31.02|31.02|31.26|31.26|31.02|31.02|0
1635953400000|2021-11-03 15:30:00|31.04|31.04|30.79|30.79|31.04|31.04|30.78|30.78|0
1635953700000|2021-11-03 15:35:00|30.8|30.8|30.9|30.9|30.92|30.92|30.74|30.74|0
1635954000000|2021-11-03 15:40:00|30.91|30.91|30.95|30.95|31.04|31.04|30.9|30.9|0
1635954300000|2021-11-03 15:45:00|30.91|30.91|30.95|30.95|31|31|30.86|30.86|0
1635954600000|2021-11-03 15:50:00|30.93|30.93|30.88|30.88|30.93|30.93|30.82|30.82|0
1635954900000|2021-11-03 15:55:00|30.87|30.87|30.91|30.91|30.96|30.96|30.87|30.87|0
1635955200000|2021-11-03 16:00:00|30.9|30.9|30.85|30.85|30.9|30.9|30.77|30.77|0
1635955500000|2021-11-03 16:05:00|30.84|30.84|30.9|30.9|30.9|30.9|30.84|30.84|0
1635955800000|2021-11-03 16:10:00|30.91|30.91|30.85|30.85|30.95|30.95|30.85|30.85|0
1635956100000|2021-11-03 16:15:00|30.88|30.88|30.91|30.91|30.91|30.91|30.87|30.87|0
1635956400000|2021-11-03 16:20:00|30.9|30.9|30.94|30.94|30.98|30.98|30.9|30.9|0
1635956700000|2021-11-03 16:25:00|30.95|30.95|30.9|30.9|30.96|30.96|30.9|30.9|0
1635957000000|2021-11-03 16:30:00|30.92|30.92|30.92|30.92|30.95|30.95|30.89|30.89|0
1635957300000|2021-11-03 16:35:00|30.93|30.93|30.9|30.9|30.93|30.93|30.84|30.84|0
1635957600000|2021-11-03 16:40:00|30.89|30.89|30.92|30.92|30.93|30.93|30.87|30.87|0
1635957900000|2021-11-03 16:45:00|30.91|30.91|30.96|30.96|30.96|30.96|30.86|30.86|0
1635958200000|2021-11-03 16:50:00|30.95|30.95|30.98|30.98|31.01|31.01|30.95|30.95|0
1635958500000|2021-11-03 16:55:00|30.99|30.99|30.92|30.92|31|31|30.92|30.92|0
1635958800000|2021-11-03 17:00:00|30.94|30.94|30.87|30.87|31|31|30.87|30.87|0
1635959100000|2021-11-03 17:05:00|30.86|30.86|30.94|30.94|30.95|30.95|30.86|30.86|0
1635959400000|2021-11-03 17:10:00|30.95|30.95|30.93|30.93|30.97|30.97|30.92|30.92|0
1635959700000|2021-11-03 17:15:00|30.92|30.92|30.94|30.94|30.95|30.95|30.91|30.91|0
1635960000000|2021-11-03 17:20:00|30.93|30.93|30.95|30.95|30.98|30.98|30.93|30.93|0
1635960300000|2021-11-03 17:25:00|30.94|30.94|30.95|30.95|30.96|30.96|30.92|30.92|0
1635960600000|2021-11-03 17:30:00|30.96|30.96|30.93|30.93|30.96|30.96|30.88|30.88|0
1635960900000|2021-11-03 17:35:00|30.92|30.92|30.9|30.9|30.95|30.95|30.9|30.9|0
1635961200000|2021-11-03 17:40:00|30.89|30.89|30.91|30.91|30.91|30.91|30.85|30.85|0
1635961500000|2021-11-03 17:45:00|30.9|30.9|30.92|30.92|30.96|30.96|30.9|30.9|0
1635961800000|2021-11-03 17:50:00|30.91|30.91|30.91|30.91|30.94|30.94|30.9|30.9|0
1635962100000|2021-11-03 17:55:00|30.92|30.92|30.94|30.94|30.95|30.95|30.88|30.88|0
1635962400000|2021-11-03 18:00:00|30.95|30.95|31.09|31.09|31.09|31.09|30.95|30.95|0
1635962700000|2021-11-03 18:05:00|31.05|31.05|30.95|30.95|31.05|31.05|30.91|30.91|0
1635963000000|2021-11-03 18:10:00|30.97|30.97|30.94|30.94|30.97|30.97|30.88|30.88|0
1635963300000|2021-11-03 18:15:00|30.95|30.95|30.95|30.95|31.02|31.02|30.84|30.84|0
1635963600000|2021-11-03 18:20:00|30.96|30.96|30.97|30.97|30.98|30.98|30.87|30.87|0
1635963900000|2021-11-03 18:25:00|30.96|30.96|30.96|30.96|31|31|30.91|30.91|0
1635964200000|2021-11-03 18:30:00|30.95|30.95|30.95|30.95|30.96|30.96|30.92|30.92|0
1635964500000|2021-11-03 18:35:00|30.96|30.96|30.9|30.9|30.98|30.98|30.9|30.9|0
1635964800000|2021-11-03 18:40:00|30.89|30.89|30.95|30.95|30.96|30.96|30.88|30.88|0
1635965100000|2021-11-03 18:45:00|30.96|30.96|31.05|31.05|31.05|31.05|30.95|30.95|0
1635965400000|2021-11-03 18:50:00|31.04|31.04|30.95|30.95|31.06|31.06|30.95|30.95|0
1635965700000|2021-11-03 18:55:00|30.96|30.96|30.86|30.86|30.97|30.97|30.85|30.85|0
1635966000000|2021-11-03 19:00:00|30.84|30.84|30.6|30.6|30.84|30.84|30.5|30.5|0
1635966300000|2021-11-03 19:05:00|30.59|30.59|30.4|30.4|30.59|30.59|30.34|30.34|0
1635966600000|2021-11-03 19:10:00|30.42|30.42|30.49|30.49|30.49|30.49|30.34|30.34|0
1635966900000|2021-11-03 19:15:00|30.5|30.5|30.6|30.6|30.64|30.64|30.5|30.5|0
1635967200000|2021-11-03 19:20:00|30.59|30.59|30.69|30.69|30.73|30.73|30.59|30.59|0
1635967500000|2021-11-03 19:25:00|30.7|30.7|30.74|30.74|30.82|30.82|30.7|30.7|0
1635967800000|2021-11-03 19:30:00|30.75|30.75|30.82|30.82|30.84|30.84|30.73|30.73|0
1635968100000|2021-11-03 19:35:00|30.86|30.86|30.9|30.9|30.96|30.96|30.86|30.86|0
1635968400000|2021-11-03 19:40:00|30.91|30.91|30.93|30.93|30.94|30.94|30.86|30.86|0
1635968700000|2021-11-03 19:45:00|30.94|30.94|31.02|31.02|31.02|31.02|30.9|30.9|0
1635969000000|2021-11-03 19:50:00|31.05|31.05|30.96|30.96|31.05|31.05|30.91|30.91|0
1635969300000|2021-11-03 19:55:00|30.97|30.97|30.93|30.93|31|31|30.9|30.9|0
1635969600000|2021-11-03 20:00:00|30.91|30.91|30.92|30.92|30.95|30.95|30.76|30.76|0
1635969900000|2021-11-03 20:05:00|30.79|30.79|30.88|30.88|30.92|30.92|30.78|30.78|0
1635970200000|2021-11-03 20:10:00|30.84|30.84|30.88|30.88|30.91|30.91|30.84|30.84|0
1635970500000|2021-11-03 20:15:00|30.78|30.78|30.84|30.84|30.92|30.92|30.78|30.78|0
1635970800000|2021-11-03 20:20:00|30.92|30.92|30.87|30.87|30.92|30.92|30.87|30.87|0
1635971100000|2021-11-03 20:25:00|30.91|30.91|30.92|30.92|30.92|30.92|30.84|30.84|0
1635971400000|2021-11-03 20:30:00|30.89|30.89|30.84|30.84|30.92|30.92|30.84|30.84|0
1635971700000|2021-11-03 20:35:00|30.85|30.85|30.92|30.92|30.92|30.92|30.79|30.79|0
1635972000000|2021-11-03 20:40:00|30.84|30.84|30.87|30.87|30.92|30.92|30.84|30.84|0
1635972300000|2021-11-03 20:45:00|30.84|30.84|30.84|30.84|30.84|30.84|30.84|30.84|0
1635972600000|2021-11-03 20:50:00|30.81|30.81|30.84|30.84|30.84|30.84|30.81|30.81|0
1635972900000|2021-11-03 20:55:00|30.87|30.87|30.84|30.84|30.87|30.87|30.76|30.76|0
1635973200000|2021-11-03 21:00:00|30.86|30.86|30.83|30.83|30.86|30.86|30.81|30.81|0
1635973500000|2021-11-03 21:05:00|30.81|30.81|30.84|30.84|30.84|30.84|30.81|30.81|0
1635973800000|2021-11-03 21:10:00|30.81|30.81|30.79|30.79|30.83|30.83|30.79|30.79|0
1635974100000|2021-11-03 21:15:00|30.83|30.83|30.8|30.8|30.83|30.83|30.79|30.79|0
1635974400000|2021-11-03 21:20:00|30.83|30.83|30.68|30.68|30.83|30.83|30.68|30.68|0
1635974700000|2021-11-03 21:25:00|30.69|30.69|30.64|30.64|30.69|30.69|30.64|30.64|0
1635975000000|2021-11-03 21:30:00|30.67|30.67|30.68|30.68|30.71|30.71|30.67|30.67|0
1635975300000|2021-11-03 21:35:00|30.67|30.67|30.67|30.67|30.67|30.67|30.67|30.67|0
1635975600000|2021-11-03 21:40:00|30.69|30.69|30.68|30.68|30.71|30.71|30.68|30.68|0
1635975900000|2021-11-03 21:45:00|30.69|30.69|30.71|30.71|30.71|30.71|30.68|30.68|0
1635976200000|2021-11-03 21:50:00|30.68|30.68|30.71|30.71|30.71|30.71|30.68|30.68|0
1635976500000|2021-11-03 21:55:00|30.69|30.69|30.71|30.71|30.71|30.71|30.68|30.68|0
1635976800000|2021-11-03 22:00:00|30.7|30.7|30.71|30.71|30.73|30.73|30.7|30.7|0
1635977100000|2021-11-03 22:05:00|30.73|30.73|30.72|30.72|30.73|30.73|30.7|30.7|0
1635977400000|2021-11-03 22:10:00|30.7|30.7|30.72|30.72|30.72|30.72|30.69|30.69|0
1635977700000|2021-11-03 22:15:00|30.7|30.7|30.71|30.71|30.73|30.73|30.7|30.7|0
1635978000000|2021-11-03 22:20:00|30.73|30.73|30.73|30.73|30.73|30.73|30.71|30.71|0
1635978300000|2021-11-03 22:25:00|30.71|30.71|30.73|30.73|30.73|30.73|30.71|30.71|0
1635978600000|2021-11-03 22:30:00|30.71|30.71|30.75|30.75|30.82|30.82|30.71|30.71|0
1635978900000|2021-11-03 22:35:00|30.71|30.71|30.74|30.74|30.76|30.76|30.71|30.71|0
1635979200000|2021-11-03 22:40:00|30.71|30.71|30.71|30.71|30.74|30.74|30.71|30.71|0
1635979500000|2021-11-03 22:45:00|30.72|30.72|30.71|30.71|30.72|30.72|30.71|30.71|0
1635979800000|2021-11-03 22:50:00|30.72|30.72|30.81|30.81|30.81|30.81|30.72|30.72|0
1635980100000|2021-11-03 22:55:00|30.79|30.79|30.75|30.75|30.79|30.79|30.72|30.72|0
1635980400000|2021-11-03 23:00:00|30.77|30.77|30.82|30.82|30.83|30.83|30.77|30.77|0
1635980700000|2021-11-03 23:05:00|30.76|30.76|30.73|30.73|30.82|30.82|30.73|30.73|0
1635981000000|2021-11-03 23:10:00|30.83|30.83|30.83|30.83|30.83|30.83|30.83|30.83|0
1635981300000|2021-11-03 23:15:00|30.84|30.84|30.85|30.85|30.85|30.85|30.84|30.84|0
1635981600000|2021-11-03 23:20:00|30.86|30.86|30.86|30.86|30.87|30.87|30.86|30.86|0
1635981900000|2021-11-03 23:25:00|30.87|30.87|30.88|30.88|30.88|30.88|30.87|30.87|0
1635982500000|2021-11-03 23:35:00|30.9|30.9|30.87|30.87|30.9|30.9|30.87|30.87|0
1635982800000|2021-11-03 23:40:00|30.89|30.89|30.92|30.92|30.92|30.92|30.89|30.89|0
1635983100000|2021-11-03 23:45:00|30.94|30.94|30.96|30.96|30.96|30.96|30.94|30.94|0
1635983400000|2021-11-03 23:50:00|30.95|30.95|30.96|30.96|30.98|30.98|30.95|30.95|0
1635983700000|2021-11-03 23:55:00|31|31|30.94|30.94|31|31|30.94|30.94|0
1636012800000|2021-11-04 08:00:00|30.95|30.95|31.09|31.09|31.09|31.09|30.95|30.95|0
1636013100000|2021-11-04 08:05:00|31|31|31|31|31|31|31|31|0
1636013400000|2021-11-04 08:10:00|31.09|31.09|31.05|31.05|31.09|31.09|31.03|31.03|0
1636014300000|2021-11-04 08:25:00|31.13|31.13|31.09|31.09|31.13|31.13|31.09|31.09|0
1636014600000|2021-11-04 08:30:00|31.16|31.16|31.14|31.14|31.17|31.17|31.09|31.09|0
1636014900000|2021-11-04 08:35:00|31.17|31.17|31.33|31.33|31.33|31.33|31.17|31.17|0
1636015200000|2021-11-04 08:40:00|31.13|31.13|31.13|31.13|31.13|31.13|31.13|31.13|0
1636015500000|2021-11-04 08:45:00|31.49|31.49|31.26|31.26|31.49|31.49|31.25|31.25|0
1636015800000|2021-11-04 08:50:00|31.25|31.25|31.2|31.2|31.36|31.36|31.2|31.2|0
1636016100000|2021-11-04 08:55:00|31.39|31.39|31.36|31.36|31.39|31.39|31.2|31.2|0
1636016400000|2021-11-04 09:00:00|31.25|31.25|31.25|31.25|31.34|31.34|31.25|31.25|0
1636016700000|2021-11-04 09:05:00|31.34|31.34|31.4|31.4|31.42|31.42|31.34|31.34|0
1636017000000|2021-11-04 09:10:00|31.38|31.38|31.28|31.28|31.38|31.38|31.25|31.25|0
1636017300000|2021-11-04 09:15:00|31.25|31.25|31.4|31.4|31.4|31.4|31.25|31.25|0
1636017600000|2021-11-04 09:20:00|31.26|31.26|31.22|31.22|31.46|31.46|31.22|31.22|0
1636017900000|2021-11-04 09:25:00|31.24|31.24|31.24|31.24|31.24|31.24|31.24|31.24|0
1636018200000|2021-11-04 09:30:00|31.22|31.22|31.22|31.22|31.22|31.22|31.22|31.22|0
1636018800000|2021-11-04 09:40:00|31.21|31.21|31.23|31.23|31.23|31.23|31.21|31.21|0
1636019100000|2021-11-04 09:45:00|31.22|31.22|31.2|31.2|31.22|31.22|31.2|31.2|0
1636019400000|2021-11-04 09:50:00|31.21|31.21|31.21|31.21|31.21|31.21|31.21|31.21|0
1636019700000|2021-11-04 09:55:00|31.2|31.2|31.21|31.21|31.21|31.21|31.2|31.2|0
1636020000000|2021-11-04 10:00:00|31.2|31.2|31.2|31.2|31.2|31.2|31.19|31.19|0
1636020300000|2021-11-04 10:05:00|31.19|31.19|31.24|31.24|31.24|31.24|31.19|31.19|0
1636020600000|2021-11-04 10:10:00|31.2|31.2|31.19|31.19|31.21|31.21|31.18|31.18|0
1636020900000|2021-11-04 10:15:00|31.21|31.21|31.21|31.21|31.24|31.24|31.18|31.18|0
1636021200000|2021-11-04 10:20:00|31.18|31.18|31.24|31.24|31.24|31.24|31.18|31.18|0
1636021500000|2021-11-04 10:25:00|31.19|31.19|31.18|31.18|31.19|31.19|31.18|31.18|0
1636021800000|2021-11-04 10:30:00|31.22|31.22|31.22|31.22|31.23|31.23|31.22|31.22|0
1636022100000|2021-11-04 10:35:00|31.24|31.24|31.19|31.19|31.24|31.24|31.19|31.19|0
1636022400000|2021-11-04 10:40:00|31.24|31.24|31.24|31.24|31.24|31.24|31.24|31.24|0
1636022700000|2021-11-04 10:45:00|31.21|31.21|31.17|31.17|31.21|31.21|31.17|31.17|0
1636023000000|2021-11-04 10:50:00|31.15|31.15|31.15|31.15|31.15|31.15|31.15|31.15|0
1636023600000|2021-11-04 11:00:00|31.12|31.12|31.01|31.01|31.12|31.12|31|31|0
1636023900000|2021-11-04 11:05:00|31|31|31.01|31.01|31.05|31.05|30.98|30.98|0
1636024200000|2021-11-04 11:10:00|31|31|31.02|31.02|31.05|31.05|31|31|0
1636024500000|2021-11-04 11:15:00|31.03|31.03|31.05|31.05|31.06|31.06|31.03|31.03|0
1636024800000|2021-11-04 11:20:00|31.03|31.03|31.04|31.04|31.05|31.05|31.03|31.03|0
1636025100000|2021-11-04 11:25:00|31.09|31.09|31.15|31.15|31.15|31.15|31.05|31.05|0
1636025400000|2021-11-04 11:30:00|31.06|31.06|31.09|31.09|31.09|31.09|31.05|31.05|0
1636025700000|2021-11-04 11:35:00|31.01|31.01|31.09|31.09|31.09|31.09|31|31|0
1636026000000|2021-11-04 11:40:00|31.05|31.05|31|31|31.05|31.05|30.95|30.95|0
1636026600000|2021-11-04 11:50:00|30.95|30.95|30.93|30.93|31.03|31.03|30.93|30.93|0
1636026900000|2021-11-04 11:55:00|30.94|30.94|30.94|30.94|30.94|30.94|30.94|30.94|0
1636027200000|2021-11-04 12:00:00|31|31|31.11|31.11|31.11|31.11|31|31|0
1636027500000|2021-11-04 12:05:00|31.05|31.05|31.01|31.01|31.13|31.13|31.01|31.01|0
1636027800000|2021-11-04 12:10:00|31.12|31.12|31.15|31.15|31.16|31.16|31.12|31.12|0
1636028100000|2021-11-04 12:15:00|31.13|31.13|31.15|31.15|31.15|31.15|31.13|31.13|0
1636028400000|2021-11-04 12:20:00|31.16|31.16|31.16|31.16|31.16|31.16|31.14|31.14|0
1636028700000|2021-11-04 12:25:00|31.14|31.14|31.14|31.14|31.14|31.14|31.14|31.14|0
1636029000000|2021-11-04 12:30:00|31.15|31.15|31.16|31.16|31.17|31.17|31.14|31.14|0
1636029300000|2021-11-04 12:35:00|31.15|31.15|31.17|31.17|31.17|31.17|31.13|31.13|0
1636029600000|2021-11-04 12:40:00|31.15|31.15|31.05|31.05|31.15|31.15|31.05|31.05|0
1636029900000|2021-11-04 12:45:00|31.09|31.09|31.05|31.05|31.09|31.09|31.05|31.05|0
1636030200000|2021-11-04 12:50:00|31.09|31.09|31.09|31.09|31.09|31.09|31.09|31.09|0
1636030500000|2021-11-04 12:55:00|31.1|31.1|31.04|31.04|31.1|31.1|31.04|31.04|0
1636030800000|2021-11-04 13:00:00|31.09|31.09|31|31|31.09|31.09|31|31|0
1636031100000|2021-11-04 13:05:00|31.01|31.01|30.99|30.99|31.01|31.01|30.95|30.95|0
1636031400000|2021-11-04 13:10:00|31|31|31.04|31.04|31.05|31.05|30.96|30.96|0
1636031700000|2021-11-04 13:15:00|31.03|31.03|31|31|31.05|31.05|31|31|0
1636032000000|2021-11-04 13:20:00|30.99|30.99|31|31|31|31|30.96|30.96|0
1636032300000|2021-11-04 13:25:00|30.99|30.99|30.94|30.94|30.99|30.99|30.92|30.92|0
1636032600000|2021-11-04 13:30:00|30.93|30.93|30.7|30.7|31.05|31.05|30.59|30.59|0
1636032900000|2021-11-04 13:35:00|30.69|30.69|30.84|30.84|30.88|30.88|30.54|30.54|0
1636033200000|2021-11-04 13:40:00|30.83|30.83|31.05|31.05|31.12|31.12|30.83|30.83|0
1636033500000|2021-11-04 13:45:00|31.11|31.11|31.12|31.12|31.25|31.25|31.09|31.09|0
1636033800000|2021-11-04 13:50:00|31.15|31.15|31.41|31.41|31.47|31.47|31.15|31.15|0
1636034100000|2021-11-04 13:55:00|31.4|31.4|31.38|31.38|31.48|31.48|31.3|31.3|0
1636034400000|2021-11-04 14:00:00|31.36|31.36|31.63|31.63|31.63|31.63|31.35|31.35|0
1636034700000|2021-11-04 14:05:00|31.64|31.64|31.46|31.46|31.71|31.71|31.45|31.45|0
1636035000000|2021-11-04 14:10:00|31.45|31.45|31.23|31.23|31.59|31.59|31.11|31.11|0
1636035300000|2021-11-04 14:15:00|31.24|31.24|31.07|31.07|31.3|31.3|30.93|30.93|0
1636035600000|2021-11-04 14:20:00|31.06|31.06|31.02|31.02|31.21|31.21|31|31|0
1636035900000|2021-11-04 14:25:00|31.03|31.03|31.16|31.16|31.16|31.16|30.97|30.97|0
1636036200000|2021-11-04 14:30:00|31.17|31.17|31.23|31.23|31.28|31.28|31.15|31.15|0
1636036500000|2021-11-04 14:35:00|31.25|31.25|31.23|31.23|31.34|31.34|31.19|31.19|0
1636036800000|2021-11-04 14:40:00|31.22|31.22|31.35|31.35|31.4|31.4|31.22|31.22|0
1636037100000|2021-11-04 14:45:00|31.36|31.36|31.35|31.35|31.39|31.39|31.27|31.27|0
1636037400000|2021-11-04 14:50:00|31.33|31.33|31.14|31.14|31.37|31.37|31.09|31.09|0
1636037700000|2021-11-04 14:55:00|31.1|31.1|31.05|31.05|31.1|31.1|30.97|30.97|0
1636038000000|2021-11-04 15:00:00|31.03|31.03|30.9|30.9|31.03|31.03|30.88|30.88|0
1636038300000|2021-11-04 15:05:00|30.89|30.89|30.79|30.79|30.89|30.89|30.76|30.76|0
1636038600000|2021-11-04 15:10:00|30.8|30.8|30.78|30.78|30.84|30.84|30.71|30.71|0
1636038900000|2021-11-04 15:15:00|30.8|30.8|30.76|30.76|30.87|30.87|30.75|30.75|0
1636039200000|2021-11-04 15:20:00|30.82|30.82|30.62|30.62|30.82|30.82|30.62|30.62|0
1636039500000|2021-11-04 15:25:00|30.64|30.64|30.79|30.79|30.84|30.84|30.6|30.6|0
1636039800000|2021-11-04 15:30:00|30.78|30.78|30.95|30.95|30.95|30.95|30.75|30.75|0
1636040100000|2021-11-04 15:35:00|30.96|30.96|31.05|31.05|31.07|31.07|30.95|30.95|0
1636040400000|2021-11-04 15:40:00|31.07|31.07|30.95|30.95|31.07|31.07|30.88|30.88|0
1636040700000|2021-11-04 15:45:00|30.94|30.94|30.9|30.9|30.94|30.94|30.84|30.84|0
1636041000000|2021-11-04 15:50:00|30.91|30.91|30.84|30.84|30.92|30.92|30.8|30.8|0
1636041300000|2021-11-04 15:55:00|30.9|30.9|30.84|30.84|30.91|30.91|30.79|30.79|0
1636041600000|2021-11-04 16:00:00|30.85|30.85|30.87|30.87|30.92|30.92|30.83|30.83|0
1636041900000|2021-11-04 16:05:00|30.89|30.89|30.84|30.84|30.91|30.91|30.82|30.82|0
1636042200000|2021-11-04 16:10:00|30.85|30.85|30.9|30.9|30.9|30.9|30.82|30.82|0
1636042500000|2021-11-04 16:15:00|30.88|30.88|30.79|30.79|30.88|30.88|30.76|30.76|0
1636042800000|2021-11-04 16:20:00|30.81|30.81|30.67|30.67|30.82|30.82|30.67|30.67|0
1636043100000|2021-11-04 16:25:00|30.66|30.66|30.65|30.65|30.7|30.7|30.6|30.6|0
1636043400000|2021-11-04 16:30:00|30.68|30.68|30.63|30.63|30.68|30.68|30.61|30.61|0
1636043700000|2021-11-04 16:35:00|30.64|30.64|30.61|30.61|30.64|30.64|30.6|30.6|0
1636044000000|2021-11-04 16:40:00|30.62|30.62|30.69|30.69|30.76|30.76|30.6|30.6|0
1636044300000|2021-11-04 16:45:00|30.71|30.71|30.72|30.72|30.78|30.78|30.71|30.71|0
1636044600000|2021-11-04 16:50:00|30.7|30.7|30.65|30.65|30.71|30.71|30.64|30.64|0
1636044900000|2021-11-04 16:55:00|30.64|30.64|30.74|30.74|30.74|30.74|30.64|30.64|0
1636045200000|2021-11-04 17:00:00|30.73|30.73|30.69|30.69|30.79|30.79|30.68|30.68|0
1636045500000|2021-11-04 17:05:00|30.7|30.7|30.69|30.69|30.76|30.76|30.65|30.65|0
1636045800000|2021-11-04 17:10:00|30.7|30.7|30.75|30.75|30.75|30.75|30.67|30.67|0
1636046100000|2021-11-04 17:15:00|30.74|30.74|30.71|30.71|30.81|30.81|30.66|30.66|0
1636046400000|2021-11-04 17:20:00|30.69|30.69|30.71|30.71|30.72|30.72|30.68|30.68|0
1636046700000|2021-11-04 17:25:00|30.68|30.68|30.72|30.72|30.72|30.72|30.64|30.64|0
1636047000000|2021-11-04 17:30:00|30.73|30.73|30.7|30.7|30.73|30.73|30.69|30.69|0
1636047300000|2021-11-04 17:35:00|30.71|30.71|30.7|30.7|30.73|30.73|30.7|30.7|0
1636047600000|2021-11-04 17:40:00|30.71|30.71|30.7|30.7|30.72|30.72|30.65|30.65|0
1636047900000|2021-11-04 17:45:00|30.69|30.69|30.82|30.82|30.82|30.82|30.69|30.69|0
1636048200000|2021-11-04 17:50:00|30.83|30.83|30.95|30.95|30.95|30.95|30.83|30.83|0
1636048500000|2021-11-04 17:55:00|30.96|30.96|30.97|30.97|31.04|31.04|30.95|30.95|0
1636048800000|2021-11-04 18:00:00|31|31|30.94|30.94|31.02|31.02|30.94|30.94|0
1636049100000|2021-11-04 18:05:00|30.95|30.95|31.12|31.12|31.12|31.12|30.92|30.92|0
1636049400000|2021-11-04 18:10:00|31.1|31.1|31.01|31.01|31.1|31.1|31.01|31.01|0
1636049700000|2021-11-04 18:15:00|31.02|31.02|30.98|30.98|31.02|31.02|30.93|30.93|0
1636050000000|2021-11-04 18:20:00|31|31|30.95|30.95|31.02|31.02|30.93|30.93|0
1636050300000|2021-11-04 18:25:00|30.94|30.94|31.09|31.09|31.09|31.09|30.92|30.92|0
1636050600000|2021-11-04 18:30:00|31.08|31.08|30.97|30.97|31.1|31.1|30.97|30.97|0
1636050900000|2021-11-04 18:35:00|30.96|30.96|31.05|31.05|31.05|31.05|30.93|30.93|0
1636051200000|2021-11-04 18:40:00|31|31|31.06|31.06|31.06|31.06|30.99|30.99|0
1636051500000|2021-11-04 18:45:00|31.07|31.07|31.05|31.05|31.1|31.1|31.02|31.02|0
1636051800000|2021-11-04 18:50:00|31.04|31.04|31|31|31.06|31.06|30.98|30.98|0
1636052100000|2021-11-04 18:55:00|31.04|31.04|31.02|31.02|31.06|31.06|30.99|30.99|0
1636052400000|2021-11-04 19:00:00|31.03|31.03|30.97|30.97|31.07|31.07|30.97|30.97|0
1636052700000|2021-11-04 19:05:00|31|31|30.98|30.98|31.04|31.04|30.95|30.95|0
1636053000000|2021-11-04 19:10:00|30.96|30.96|30.92|30.92|30.99|30.99|30.91|30.91|0
1636053300000|2021-11-04 19:15:00|30.89|30.89|30.98|30.98|30.99|30.99|30.85|30.85|0
1636053600000|2021-11-04 19:20:00|30.96|30.96|30.97|30.97|30.97|30.97|30.9|30.9|0
1636053900000|2021-11-04 19:25:00|30.98|30.98|30.86|30.86|30.98|30.98|30.85|30.85|0
1636054200000|2021-11-04 19:30:00|30.88|30.88|30.92|30.92|30.97|30.97|30.87|30.87|0
1636054500000|2021-11-04 19:35:00|30.91|30.91|30.85|30.85|30.91|30.91|30.84|30.84|0
1636054800000|2021-11-04 19:40:00|30.86|30.86|30.95|30.95|30.95|30.95|30.85|30.85|0
1636055100000|2021-11-04 19:45:00|30.93|30.93|30.91|30.91|30.97|30.97|30.9|30.9|0
1636055400000|2021-11-04 19:50:00|30.92|30.92|31.01|31.01|31.02|31.02|30.89|30.89|0
1636055700000|2021-11-04 19:55:00|31.05|31.05|30.95|30.95|31.05|31.05|30.95|30.95|0
1636056000000|2021-11-04 20:00:00|30.98|30.98|31|31|31|31|30.98|30.98|0
1636056300000|2021-11-04 20:05:00|30.93|30.93|30.88|30.88|30.96|30.96|30.88|30.88|0
1636056600000|2021-11-04 20:10:00|30.92|30.92|30.86|30.86|30.92|30.92|30.86|30.86|0
1636056900000|2021-11-04 20:15:00|30.87|30.87|30.92|30.92|30.92|30.92|30.87|30.87|0
1636057200000|2021-11-04 20:20:00|30.88|30.88|30.88|30.88|30.88|30.88|30.88|30.88|0
1636057500000|2021-11-04 20:25:00|30.89|30.89|30.88|30.88|30.91|30.91|30.88|30.88|0
1636057800000|2021-11-04 20:30:00|30.91|30.91|30.92|30.92|30.92|30.92|30.91|30.91|0
1636058100000|2021-11-04 20:35:00|30.89|30.89|30.92|30.92|30.92|30.92|30.89|30.89|0
1636058700000|2021-11-04 20:45:00|30.91|30.91|30.88|30.88|30.91|30.91|30.88|30.88|0
1636059000000|2021-11-04 20:50:00|30.89|30.89|30.89|30.89|30.92|30.92|30.89|30.89|0
1636059300000|2021-11-04 20:55:00|30.88|30.88|30.89|30.89|30.92|30.92|30.88|30.88|0
1636060200000|2021-11-04 21:10:00|30.91|30.91|30.91|30.91|30.91|30.91|30.91|30.91|0
1636060500000|2021-11-04 21:15:00|30.92|30.92|30.85|30.85|30.92|30.92|30.85|30.85|0
1636060800000|2021-11-04 21:20:00|30.88|30.88|30.89|30.89|30.89|30.89|30.88|30.88|0
1636061100000|2021-11-04 21:25:00|30.88|30.88|30.88|30.88|30.88|30.88|30.88|30.88|0
1636061400000|2021-11-04 21:30:00|30.9|30.9|30.88|30.88|30.91|30.91|30.88|30.88|0
1636061700000|2021-11-04 21:35:00|30.89|30.89|30.92|30.92|30.92|30.92|30.89|30.89|0
1636062000000|2021-11-04 21:40:00|30.88|30.88|30.86|30.86|30.88|30.88|30.86|30.86|0
1636062600000|2021-11-04 21:50:00|30.87|30.87|30.87|30.87|30.88|30.88|30.87|30.87|0
1636062900000|2021-11-04 21:55:00|30.92|30.92|30.92|30.92|30.92|30.92|30.84|30.84|0
1636063200000|2021-11-04 22:00:00|30.84|30.84|30.91|30.91|30.91|30.91|30.84|30.84|0
1636063500000|2021-11-04 22:05:00|30.92|30.92|30.84|30.84|30.92|30.92|30.84|30.84|0
1636064100000|2021-11-04 22:15:00|30.75|30.75|30.75|30.75|30.75|30.75|30.75|30.75|0
1636064700000|2021-11-04 22:25:00|30.79|30.79|30.79|30.79|30.79|30.79|30.79|30.79|0
1636065000000|2021-11-04 22:30:00|30.84|30.84|30.79|30.79|30.84|30.84|30.79|30.79|0
1636065300000|2021-11-04 22:35:00|30.84|30.84|30.9|30.9|30.9|30.9|30.84|30.84|0
1636065600000|2021-11-04 22:40:00|30.8|30.8|30.8|30.8|30.8|30.8|30.8|30.8|0
1636066200000|2021-11-04 22:50:00|30.88|30.88|30.79|30.79|30.88|30.88|30.79|30.79|0
1636066800000|2021-11-04 23:00:00|30.8|30.8|30.79|30.79|30.88|30.88|30.79|30.79|0
1636067100000|2021-11-04 23:05:00|30.9|30.9|30.91|30.91|30.91|30.91|30.9|30.9|0
1636067400000|2021-11-04 23:10:00|30.79|30.79|30.78|30.78|30.79|30.79|30.77|30.77|0
1636068000000|2021-11-04 23:20:00|30.8|30.8|30.81|30.81|30.85|30.85|30.8|30.8|0
1636068300000|2021-11-04 23:25:00|30.8|30.8|30.8|30.8|30.8|30.8|30.8|30.8|0
1636068600000|2021-11-04 23:30:00|30.79|30.79|30.81|30.81|30.81|30.81|30.79|30.79|0
1636069200000|2021-11-04 23:40:00|30.91|30.91|30.91|30.91|30.91|30.91|30.91|30.91|0
1636069800000|2021-11-04 23:50:00|30.9|30.9|30.88|30.88|30.9|30.9|30.88|30.88|0
1636070100000|2021-11-04 23:55:00|30.9|30.9|30.91|30.91|30.91|30.91|30.88|30.88|0
1636099200000|2021-11-05 08:00:00|30.9|30.9|31|31|31|31|30.9|30.9|0
1636101000000|2021-11-05 08:30:00|31.33|31.33|31.33|31.33|31.33|31.33|31|31|0
1636101300000|2021-11-05 08:35:00|31.34|31.34|31.33|31.33|31.34|31.34|31.33|31.33|0
1636101600000|2021-11-05 08:40:00|31.13|31.13|31.33|31.33|31.33|31.33|31.13|31.13|0
1636102200000|2021-11-05 08:50:00|31.25|31.25|31.17|31.17|31.25|31.25|31.17|31.17|0
1636102500000|2021-11-05 08:55:00|31.04|31.04|31.04|31.04|31.04|31.04|31.04|31.04|0
1636102800000|2021-11-05 09:00:00|31.25|31.25|31.22|31.22|31.25|31.25|31.09|31.09|0
1636103400000|2021-11-05 09:10:00|31.09|31.09|31.09|31.09|31.09|31.09|31.09|31.09|0
1636104000000|2021-11-05 09:20:00|31.1|31.1|31.1|31.1|31.1|31.1|31.1|31.1|0
1636104300000|2021-11-05 09:25:00|31.12|31.12|31.12|31.12|31.12|31.12|31.12|31.12|0
1636104600000|2021-11-05 09:30:00|31.13|31.13|31.09|31.09|31.13|31.13|31.09|31.09|0
1636104900000|2021-11-05 09:35:00|31.1|31.1|31.1|31.1|31.1|31.1|31.1|31.1|0
1636105800000|2021-11-05 09:50:00|31.09|31.09|31.14|31.14|31.14|31.14|31.09|31.09|0
1636106100000|2021-11-05 09:55:00|31.16|31.16|31.16|31.16|31.16|31.16|31.16|31.16|0
1636106400000|2021-11-05 10:00:00|31.06|31.06|31.12|31.12|31.12|31.12|31.06|31.06|0
1636107300000|2021-11-05 10:15:00|31.13|31.13|31.13|31.13|31.13|31.13|31.13|31.13|0
1636107600000|2021-11-05 10:20:00|31.1|31.1|31.1|31.1|31.1|31.1|31.1|31.1|0
1636108200000|2021-11-05 10:30:00|31.05|31.05|31.05|31.05|31.05|31.05|31.05|31.05|0
1636108800000|2021-11-05 10:40:00|31.1|31.1|31.1|31.1|31.1|31.1|31.1|31.1|0
1636109100000|2021-11-05 10:45:00|31.05|31.05|31.05|31.05|31.05|31.05|31.05|31.05|0
1636109400000|2021-11-05 10:50:00|31.18|31.18|31.18|31.18|31.18|31.18|31.18|31.18|0
1636109700000|2021-11-05 10:55:00|31.1|31.1|31.1|31.1|31.1|31.1|31.1|31.1|0
1636110000000|2021-11-05 11:00:00|31.05|31.05|31.13|31.13|31.13|31.13|31.05|31.05|0
1636110300000|2021-11-05 11:05:00|31.19|31.19|31.13|31.13|31.19|31.19|31.13|31.13|0
1636110600000|2021-11-05 11:10:00|31.15|31.15|31.05|31.05|31.15|31.15|31.05|31.05|0
1636110900000|2021-11-05 11:15:00|31|31|30.94|30.94|31|31|30.94|30.94|0
1636111200000|2021-11-05 11:20:00|30.93|30.93|30.84|30.84|30.93|30.93|30.84|30.84|0
1636111500000|2021-11-05 11:25:00|30.79|30.79|30.79|30.79|30.79|30.79|30.76|30.76|0
1636111800000|2021-11-05 11:30:00|30.77|30.77|30.79|30.79|30.79|30.79|30.77|30.77|0
1636112100000|2021-11-05 11:35:00|30.76|30.76|30.77|30.77|30.77|30.77|30.75|30.75|0
1636112400000|2021-11-05 11:40:00|30.76|30.76|30.76|30.76|30.76|30.76|30.76|30.76|0
1636112700000|2021-11-05 11:45:00|30.77|30.77|30.76|30.76|30.77|30.77|30.74|30.74|0
1636113000000|2021-11-05 11:50:00|30.75|30.75|30.72|30.72|30.75|30.75|30.71|30.71|0
1636113300000|2021-11-05 11:55:00|30.71|30.71|30.74|30.74|30.74|30.74|30.7|30.7|0
1636113600000|2021-11-05 12:00:00|30.71|30.71|30.74|30.74|30.74|30.74|30.71|30.71|0
1636113900000|2021-11-05 12:05:00|30.73|30.73|30.71|30.71|30.73|30.73|30.71|30.71|0
1636114200000|2021-11-05 12:10:00|30.74|30.74|30.74|30.74|30.74|30.74|30.74|30.74|0
1636114500000|2021-11-05 12:15:00|30.71|30.71|30.7|30.7|30.72|30.72|30.7|30.7|0
1636114800000|2021-11-05 12:20:00|30.69|30.69|30.67|30.67|30.71|30.71|30.67|30.67|0
1636115100000|2021-11-05 12:25:00|30.74|30.74|30.74|30.74|30.74|30.74|30.74|30.74|0
1636115400000|2021-11-05 12:30:00|30.72|30.72|30.7|30.7|30.74|30.74|30.7|30.7|0
1636115700000|2021-11-05 12:35:00|30.72|30.72|30.75|30.75|30.75|30.75|30.71|30.71|0
1636116000000|2021-11-05 12:40:00|30.76|30.76|30.83|30.83|30.84|30.84|30.76|30.76|0
1636116300000|2021-11-05 12:45:00|30.84|30.84|30.95|30.95|30.99|30.99|30.84|30.84|0
1636116600000|2021-11-05 12:50:00|30.92|30.92|30.99|30.99|30.99|30.99|30.92|30.92|0
1636116900000|2021-11-05 12:55:00|31|31|30.95|30.95|31|31|30.95|30.95|0
1636117200000|2021-11-05 13:00:00|31|31|30.94|30.94|31|31|30.94|30.94|0
1636117500000|2021-11-05 13:05:00|30.95|30.95|30.94|30.94|30.96|30.96|30.94|30.94|0
1636117800000|2021-11-05 13:10:00|30.92|30.92|30.88|30.88|30.92|30.92|30.88|30.88|0
1636118100000|2021-11-05 13:15:00|30.87|30.87|30.9|30.9|30.9|30.9|30.85|30.85|0
1636118400000|2021-11-05 13:20:00|30.87|30.87|30.9|30.9|30.91|30.91|30.85|30.85|0
1636118700000|2021-11-05 13:25:00|30.97|30.97|30.97|30.97|31|31|30.91|30.91|0
1636119000000|2021-11-05 13:30:00|31.09|31.09|30.79|30.79|31.25|31.25|30.79|30.79|0
1636119300000|2021-11-05 13:35:00|30.76|30.76|30.85|30.85|30.9|30.9|30.74|30.74|0
1636119600000|2021-11-05 13:40:00|30.84|30.84|30.93|30.93|30.95|30.95|30.78|30.78|0
1636119900000|2021-11-05 13:45:00|30.92|30.92|30.95|30.95|31|31|30.85|30.85|0
1636120200000|2021-11-05 13:50:00|31|31|30.9|30.9|31.03|31.03|30.85|30.85|0
1636120500000|2021-11-05 13:55:00|30.86|30.86|30.94|30.94|31.09|31.09|30.81|30.81|0
1636120800000|2021-11-05 14:00:00|30.91|30.91|31.04|31.04|31.11|31.11|30.87|30.87|0
1636121100000|2021-11-05 14:05:00|31|31|30.98|30.98|31.08|31.08|30.92|30.92|0
1636121400000|2021-11-05 14:10:00|30.97|30.97|31.11|31.11|31.12|31.12|30.92|30.92|0
1636121700000|2021-11-05 14:15:00|31.1|31.1|31|31|31.13|31.13|30.96|30.96|0
1636122000000|2021-11-05 14:20:00|30.99|30.99|30.92|30.92|31|31|30.9|30.9|0
1636122300000|2021-11-05 14:25:00|30.93|30.93|30.84|30.84|30.97|30.97|30.81|30.81|0
1636122600000|2021-11-05 14:30:00|30.82|30.82|30.8|30.8|30.86|30.86|30.8|30.8|0
1636122900000|2021-11-05 14:35:00|30.81|30.81|30.79|30.79|30.86|30.86|30.77|30.77|0
1636123200000|2021-11-05 14:40:00|30.78|30.78|30.72|30.72|30.84|30.84|30.71|30.71|0
1636123500000|2021-11-05 14:45:00|30.73|30.73|30.73|30.73|30.81|30.81|30.73|30.73|0
1636123800000|2021-11-05 14:50:00|30.74|30.74|30.87|30.87|30.87|30.87|30.74|30.74|0
1636124100000|2021-11-05 14:55:00|30.89|30.89|30.83|30.83|30.89|30.89|30.76|30.76|0
1636124400000|2021-11-05 15:00:00|30.85|30.85|30.87|30.87|30.87|30.87|30.82|30.82|0
1636124700000|2021-11-05 15:05:00|30.89|30.89|30.84|30.84|30.91|30.91|30.81|30.81|0
1636125000000|2021-11-05 15:10:00|30.83|30.83|30.74|30.74|30.83|30.83|30.69|30.69|0
1636125300000|2021-11-05 15:15:00|30.79|30.79|30.8|30.8|30.84|30.84|30.72|30.72|0
1636125600000|2021-11-05 15:20:00|30.81|30.81|30.82|30.82|30.84|30.84|30.79|30.79|0
1636125900000|2021-11-05 15:25:00|30.83|30.83|30.73|30.73|30.83|30.83|30.72|30.72|0
1636126200000|2021-11-05 15:30:00|30.72|30.72|30.81|30.81|30.81|30.81|30.69|30.69|0
1636126500000|2021-11-05 15:35:00|30.82|30.82|30.8|30.8|30.86|30.86|30.8|30.8|0
1636126800000|2021-11-05 15:40:00|30.79|30.79|30.8|30.8|30.85|30.85|30.78|30.78|0
1636127100000|2021-11-05 15:45:00|30.79|30.79|30.79|30.79|30.79|30.79|30.77|30.77|0
1636127400000|2021-11-05 15:50:00|30.78|30.78|30.85|30.85|30.86|30.86|30.78|30.78|0
1636127700000|2021-11-05 15:55:00|30.83|30.83|30.84|30.84|30.85|30.85|30.8|30.8|0
1636128000000|2021-11-05 16:00:00|30.86|30.86|30.89|30.89|30.92|30.92|30.85|30.85|0
1636128300000|2021-11-05 16:05:00|30.9|30.9|30.91|30.91|30.91|30.91|30.84|30.84|0
1636128600000|2021-11-05 16:10:00|30.9|30.9|30.95|30.95|30.95|30.95|30.89|30.89|0
1636128900000|2021-11-05 16:15:00|30.94|30.94|30.98|30.98|31.02|31.02|30.91|30.91|0
1636129200000|2021-11-05 16:20:00|30.99|30.99|30.95|30.95|30.99|30.99|30.94|30.94|0
1636129500000|2021-11-05 16:25:00|30.94|30.94|30.93|30.93|30.95|30.95|30.9|30.9|0
1636129800000|2021-11-05 16:30:00|30.91|30.91|30.9|30.9|30.93|30.93|30.86|30.86|0
1636130100000|2021-11-05 16:35:00|30.92|30.92|30.96|30.96|30.96|30.96|30.86|30.86|0
1636130400000|2021-11-05 16:40:00|30.97|30.97|31.01|31.01|31.05|31.05|30.96|30.96|0
1636130700000|2021-11-05 16:45:00|30.99|30.99|30.9|30.9|30.99|30.99|30.9|30.9|0
1636131000000|2021-11-05 16:50:00|30.89|30.89|30.93|30.93|30.93|30.93|30.82|30.82|0
1636131300000|2021-11-05 16:55:00|30.92|30.92|30.91|30.91|30.96|30.96|30.9|30.9|0
1636131600000|2021-11-05 17:00:00|30.92|30.92|30.93|30.93|31.02|31.02|30.92|30.92|0
1636131900000|2021-11-05 17:05:00|30.92|30.92|30.85|30.85|30.94|30.94|30.84|30.84|0
1636132200000|2021-11-05 17:10:00|30.84|30.84|30.81|30.81|30.86|30.86|30.77|30.77|0
1636132500000|2021-11-05 17:15:00|30.82|30.82|30.87|30.87|30.88|30.88|30.82|30.82|0
1636132800000|2021-11-05 17:20:00|30.88|30.88|30.89|30.89|30.9|30.9|30.84|30.84|0
1636133100000|2021-11-05 17:25:00|30.9|30.9|30.79|30.79|30.9|30.9|30.79|30.79|0
1636133400000|2021-11-05 17:30:00|30.77|30.77|30.88|30.88|30.89|30.89|30.77|30.77|0
1636133700000|2021-11-05 17:35:00|30.89|30.89|30.88|30.88|30.9|30.9|30.84|30.84|0
1636134000000|2021-11-05 17:40:00|30.87|30.87|30.82|30.82|30.89|30.89|30.82|30.82|0
1636134300000|2021-11-05 17:45:00|30.81|30.81|30.84|30.84|30.84|30.84|30.78|30.78|0
1636134600000|2021-11-05 17:50:00|30.87|30.87|30.83|30.83|30.9|30.9|30.83|30.83|0
1636134900000|2021-11-05 17:55:00|30.84|30.84|30.85|30.85|30.85|30.85|30.81|30.81|0
1636135200000|2021-11-05 18:00:00|30.84|30.84|30.85|30.85|30.88|30.88|30.79|30.79|0
1636135500000|2021-11-05 18:05:00|30.84|30.84|30.8|30.8|30.85|30.85|30.8|30.8|0
1636135800000|2021-11-05 18:10:00|30.79|30.79|30.8|30.8|30.82|30.82|30.79|30.79|0
1636136100000|2021-11-05 18:15:00|30.79|30.79|30.77|30.77|30.8|30.8|30.77|30.77|0
1636136400000|2021-11-05 18:20:00|30.78|30.78|30.78|30.78|30.78|30.78|30.73|30.73|0
1636136700000|2021-11-05 18:25:00|30.77|30.77|30.82|30.82|30.82|30.82|30.75|30.75|0
1636137000000|2021-11-05 18:30:00|30.81|30.81|30.82|30.82|30.83|30.83|30.78|30.78|0
1636137300000|2021-11-05 18:35:00|30.83|30.83|30.84|30.84|30.86|30.86|30.8|30.8|0
1636137600000|2021-11-05 18:40:00|30.83|30.83|30.76|30.76|30.83|30.83|30.76|30.76|0
1636137900000|2021-11-05 18:45:00|30.78|30.78|30.81|30.81|30.84|30.84|30.78|30.78|0
1636138200000|2021-11-05 18:50:00|30.8|30.8|30.82|30.82|30.82|30.82|30.76|30.76|0
1636138500000|2021-11-05 18:55:00|30.8|30.8|30.8|30.8|30.84|30.84|30.79|30.79|0
1636138800000|2021-11-05 19:00:00|30.81|30.81|30.69|30.69|30.82|30.82|30.69|30.69|0
1636139100000|2021-11-05 19:05:00|30.68|30.68|30.75|30.75|30.77|30.77|30.63|30.63|0
1636139400000|2021-11-05 19:10:00|30.76|30.76|30.84|30.84|30.85|30.85|30.76|30.76|0
1636139700000|2021-11-05 19:15:00|30.79|30.79|30.9|30.9|30.91|30.91|30.79|30.79|0
1636140000000|2021-11-05 19:20:00|30.88|30.88|30.78|30.78|30.89|30.89|30.77|30.77|0
1636140300000|2021-11-05 19:25:00|30.8|30.8|30.81|30.81|30.85|30.85|30.78|30.78|0
1636140600000|2021-11-05 19:30:00|30.82|30.82|30.87|30.87|30.87|30.87|30.79|30.79|0
1636140900000|2021-11-05 19:35:00|30.86|30.86|30.84|30.84|30.88|30.88|30.83|30.83|0
1636141200000|2021-11-05 19:40:00|30.85|30.85|30.87|30.87|30.87|30.87|30.82|30.82|0
1636141500000|2021-11-05 19:45:00|30.88|30.88|30.8|30.8|30.91|30.91|30.8|30.8|0
1636141800000|2021-11-05 19:50:00|30.83|30.83|30.9|30.9|30.9|30.9|30.8|30.8|0
1636142100000|2021-11-05 19:55:00|30.91|30.91|30.92|30.92|30.94|30.94|30.9|30.9|0
1636142400000|2021-11-05 20:00:00|30.94|30.94|30.92|30.92|30.94|30.94|30.92|30.92|0
1636142700000|2021-11-05 20:05:00|30.93|30.93|30.92|30.92|30.93|30.93|30.92|30.92|0
1636143300000|2021-11-05 20:15:00|30.91|30.91|30.92|30.92|30.92|30.92|30.88|30.88|0
1636143600000|2021-11-05 20:20:00|30.88|30.88|30.92|30.92|30.92|30.92|30.88|30.88|0
1636143900000|2021-11-05 20:25:00|30.91|30.91|30.92|30.92|30.92|30.92|30.88|30.88|0
1636144200000|2021-11-05 20:30:00|30.88|30.88|30.92|30.92|30.92|30.92|30.88|30.88|0
1636144800000|2021-11-05 20:40:00|30.88|30.88|30.88|30.88|30.9|30.9|30.88|30.88|0
1636145100000|2021-11-05 20:45:00|30.89|30.89|30.92|30.92|30.92|30.92|30.89|30.89|0
1636145700000|2021-11-05 20:55:00|30.94|30.94|30.92|30.92|30.94|30.94|30.92|30.92|0
1636362000000|2021-11-08 09:00:00|30.9|30.9|30.9|30.9|30.96|30.96|30.84|30.84|0
1636362300000|2021-11-08 09:05:00|30.92|30.92|30.92|30.92|30.93|30.93|30.92|30.92|0
1636362600000|2021-11-08 09:10:00|30.93|30.93|30.97|30.97|30.97|30.97|30.92|30.92|0
1636362900000|2021-11-08 09:15:00|31.05|31.05|31.05|31.05|31.05|31.05|31.05|31.05|0
1636363200000|2021-11-08 09:20:00|31.1|31.1|31.1|31.1|31.15|31.15|30.97|30.97|0
1636363800000|2021-11-08 09:30:00|31.15|31.15|31.15|31.15|31.15|31.15|31.15|31.15|0
1636364100000|2021-11-08 09:35:00|31.1|31.1|31|31|31.1|31.1|31|31|0
1636364400000|2021-11-08 09:40:00|30.97|30.97|30.97|30.97|30.97|30.97|30.94|30.94|0
1636365000000|2021-11-08 09:50:00|31|31|31|31|31|31|31|31|0
1636366200000|2021-11-08 10:10:00|31.06|31.06|31.01|31.01|31.07|31.07|31|31|0
1636366500000|2021-11-08 10:15:00|31.1|31.1|31.1|31.1|31.1|31.1|31.01|31.01|0
1636366800000|2021-11-08 10:20:00|31.02|31.02|31.17|31.17|31.17|31.17|31.01|31.01|0
1636367100000|2021-11-08 10:25:00|31.04|31.04|31.15|31.15|31.15|31.15|31.04|31.04|0
1636367700000|2021-11-08 10:35:00|31.01|31.01|31.15|31.15|31.15|31.15|31.01|31.01|0
1636369200000|2021-11-08 11:00:00|31.16|31.16|31.15|31.15|31.16|31.16|31.15|31.15|0
1636369800000|2021-11-08 11:10:00|31.16|31.16|31.15|31.15|31.16|31.16|31.15|31.15|0
1636370100000|2021-11-08 11:15:00|31.05|31.05|31.15|31.15|31.15|31.15|31.05|31.05|0
1636370700000|2021-11-08 11:25:00|31.14|31.14|31.14|31.14|31.14|31.14|31.14|31.14|0
1636371600000|2021-11-08 11:40:00|31.15|31.15|31.15|31.15|31.15|31.15|31.15|31.15|0
1636371900000|2021-11-08 11:45:00|31.14|31.14|31.09|31.09|31.14|31.14|31.06|31.06|0
1636372800000|2021-11-08 12:00:00|31.04|31.04|31.04|31.04|31.09|31.09|31.02|31.02|0
1636373100000|2021-11-08 12:05:00|31.03|31.03|31.04|31.04|31.13|31.13|31.03|31.03|0
1636373400000|2021-11-08 12:10:00|31.11|31.11|31.15|31.15|31.15|31.15|31.04|31.04|0
1636373700000|2021-11-08 12:15:00|31.13|31.13|31.12|31.12|31.13|31.13|31.12|31.12|0
1636374000000|2021-11-08 12:20:00|31.13|31.13|31.21|31.21|31.33|31.33|31.13|31.13|0
1636374300000|2021-11-08 12:25:00|31.31|31.31|31.27|31.27|31.31|31.31|31.25|31.25|0
1636374600000|2021-11-08 12:30:00|31.3|31.3|31.27|31.27|31.3|31.3|31.27|31.27|0
1636374900000|2021-11-08 12:35:00|31.28|31.28|31.25|31.25|31.29|31.29|31.25|31.25|0
1636375200000|2021-11-08 12:40:00|31.24|31.24|31.23|31.23|31.24|31.24|31.22|31.22|0
1636375500000|2021-11-08 12:45:00|31.24|31.24|31.25|31.25|31.25|31.25|31.24|31.24|0
1636375800000|2021-11-08 12:50:00|31.21|31.21|31.25|31.25|31.25|31.25|31.21|31.21|0
1636376700000|2021-11-08 13:05:00|31.22|31.22|31.22|31.22|31.25|31.25|31.22|31.22|0
1636377000000|2021-11-08 13:10:00|31.24|31.24|31.22|31.22|31.25|31.25|31.22|31.22|0
1636377300000|2021-11-08 13:15:00|31.25|31.25|31.25|31.25|31.25|31.25|31.25|31.25|0
1636377600000|2021-11-08 13:20:00|31.27|31.27|31.25|31.25|31.27|31.27|31.25|31.25|0
1636377900000|2021-11-08 13:25:00|31.27|31.27|31.28|31.28|31.28|31.28|31.25|31.25|0
1636378200000|2021-11-08 13:30:00|31.27|31.27|31.22|31.22|31.3|31.3|31.22|31.22|0
1636378500000|2021-11-08 13:35:00|31.25|31.25|31.22|31.22|31.25|31.25|31.22|31.22|0
1636378800000|2021-11-08 13:40:00|31.21|31.21|31.2|31.2|31.22|31.22|31.18|31.18|0
1636379100000|2021-11-08 13:45:00|31.19|31.19|31.19|31.19|31.21|31.21|31.19|31.19|0
1636379400000|2021-11-08 13:50:00|31.21|31.21|31.2|31.2|31.21|31.21|31.2|31.2|0
1636379700000|2021-11-08 13:55:00|31.19|31.19|31.24|31.24|31.24|31.24|31.19|31.19|0
1636380000000|2021-11-08 14:00:00|31.23|31.23|31.21|31.21|31.24|31.24|31.19|31.19|0
1636380300000|2021-11-08 14:05:00|31.2|31.2|31.19|31.19|31.21|31.21|31.19|31.19|0
1636380600000|2021-11-08 14:10:00|31.2|31.2|31.17|31.17|31.2|31.2|31.17|31.17|0
1636380900000|2021-11-08 14:15:00|31.15|31.15|31.15|31.15|31.16|31.16|31.15|31.15|0
1636381200000|2021-11-08 14:20:00|31.13|31.13|31.13|31.13|31.15|31.15|31.13|31.13|0
1636381500000|2021-11-08 14:25:00|31.09|31.09|30.95|30.95|31.09|31.09|30.95|30.95|0
1636381800000|2021-11-08 14:30:00|30.97|30.97|30.77|30.77|30.97|30.97|30.55|30.55|0
1636382100000|2021-11-08 14:35:00|30.79|30.79|30.88|30.88|30.89|30.89|30.77|30.77|0
1636382400000|2021-11-08 14:40:00|30.89|30.89|30.63|30.63|30.9|30.9|30.62|30.62|0
1636382700000|2021-11-08 14:45:00|30.69|30.69|30.9|30.9|30.92|30.92|30.63|30.63|0
1636383000000|2021-11-08 14:50:00|30.88|30.88|30.9|30.9|30.92|30.92|30.88|30.88|0
1636383300000|2021-11-08 14:55:00|30.91|30.91|31.15|31.15|31.15|31.15|30.87|30.87|0
1636383600000|2021-11-08 15:00:00|31.12|31.12|31.2|31.2|31.28|31.28|31.06|31.06|0
1636383900000|2021-11-08 15:05:00|31.13|31.13|31.11|31.11|31.17|31.17|31.07|31.07|0
1636384200000|2021-11-08 15:10:00|31.1|31.1|31.05|31.05|31.15|31.15|31.05|31.05|0
1636384500000|2021-11-08 15:15:00|31.01|31.01|31.15|31.15|31.21|31.21|31.01|31.01|0
1636384800000|2021-11-08 15:20:00|31.16|31.16|31.18|31.18|31.2|31.2|31.15|31.15|0
1636385100000|2021-11-08 15:25:00|31.17|31.17|31.3|31.3|31.32|31.32|31.17|31.17|0
1636385400000|2021-11-08 15:30:00|31.29|31.29|31.27|31.27|31.31|31.31|31.24|31.24|0
1636385700000|2021-11-08 15:35:00|31.26|31.26|31.25|31.25|31.32|31.32|31.25|31.25|0
1636386000000|2021-11-08 15:40:00|31.23|31.23|30.99|30.99|31.23|31.23|30.94|30.94|0
1636386300000|2021-11-08 15:45:00|30.96|30.96|31.16|31.16|31.16|31.16|30.96|30.96|0
1636386600000|2021-11-08 15:50:00|31.13|31.13|31.1|31.1|31.13|31.13|31.08|31.08|0
1636386900000|2021-11-08 15:55:00|31.11|31.11|31.22|31.22|31.25|31.25|31.11|31.11|0
1636387200000|2021-11-08 16:00:00|31.24|31.24|31.3|31.3|31.3|31.3|31.24|31.24|0
1636387500000|2021-11-08 16:05:00|31.29|31.29|31.27|31.27|31.3|31.3|31.25|31.25|0
1636387800000|2021-11-08 16:10:00|31.26|31.26|31.19|31.19|31.27|31.27|31.18|31.18|0
1636388100000|2021-11-08 16:15:00|31.17|31.17|31.2|31.2|31.2|31.2|31.12|31.12|0
1636388400000|2021-11-08 16:20:00|31.19|31.19|31.2|31.2|31.2|31.2|31.18|31.18|0
1636388700000|2021-11-08 16:25:00|31.18|31.18|31.18|31.18|31.2|31.2|31.14|31.14|0
1636389000000|2021-11-08 16:30:00|31.19|31.19|31.14|31.14|31.19|31.19|31.11|31.11|0
1636389300000|2021-11-08 16:35:00|31.12|31.12|31.08|31.08|31.14|31.14|31.07|31.07|0
1636389600000|2021-11-08 16:40:00|31.05|31.05|31.08|31.08|31.1|31.1|31.05|31.05|0
1636389900000|2021-11-08 16:45:00|31.09|31.09|31.17|31.17|31.17|31.17|31.09|31.09|0
1636390200000|2021-11-08 16:50:00|31.1|31.1|31.09|31.09|31.1|31.1|31.05|31.05|0
1636390500000|2021-11-08 16:55:00|31.06|31.06|31.08|31.08|31.09|31.09|31.02|31.02|0
1636390800000|2021-11-08 17:00:00|31.09|31.09|31.11|31.11|31.13|31.13|31.08|31.08|0
1636391100000|2021-11-08 17:05:00|31.12|31.12|31.07|31.07|31.13|31.13|31.06|31.06|0
1636391400000|2021-11-08 17:10:00|31.09|31.09|31.12|31.12|31.12|31.12|31.06|31.06|0
1636391700000|2021-11-08 17:15:00|31.14|31.14|31.14|31.14|31.16|31.16|31.13|31.13|0
1636392000000|2021-11-08 17:20:00|31.15|31.15|31.17|31.17|31.17|31.17|31.15|31.15|0
1636392300000|2021-11-08 17:25:00|31.16|31.16|31.17|31.17|31.17|31.17|31.15|31.15|0
1636392600000|2021-11-08 17:30:00|31.13|31.13|31.17|31.17|31.17|31.17|31.13|31.13|0
1636392900000|2021-11-08 17:35:00|31.16|31.16|31.16|31.16|31.17|31.17|31.15|31.15|0
1636393200000|2021-11-08 17:40:00|31.17|31.17|31.17|31.17|31.17|31.17|31.15|31.15|0
1636393500000|2021-11-08 17:45:00|31.15|31.15|31.15|31.15|31.16|31.16|31.13|31.13|0
1636393800000|2021-11-08 17:50:00|31.16|31.16|31.15|31.15|31.17|31.17|31.1|31.1|0
1636394100000|2021-11-08 17:55:00|31.14|31.14|31.14|31.14|31.15|31.15|31.13|31.13|0
1636394400000|2021-11-08 18:00:00|31.15|31.15|31.13|31.13|31.15|31.15|31.13|31.13|0
1636394700000|2021-11-08 18:05:00|31.14|31.14|31.13|31.13|31.14|31.14|31.11|31.11|0
1636395000000|2021-11-08 18:10:00|31.14|31.14|31.12|31.12|31.15|31.15|31.12|31.12|0
1636395300000|2021-11-08 18:15:00|31.14|31.14|31.21|31.21|31.21|31.21|31.13|31.13|0
1636395600000|2021-11-08 18:20:00|31.2|31.2|31.21|31.21|31.21|31.21|31.2|31.2|0
1636395900000|2021-11-08 18:25:00|31.2|31.2|31.21|31.21|31.21|31.21|31.2|31.2|0
1636396200000|2021-11-08 18:30:00|31.2|31.2|31.2|31.2|31.25|31.25|31.2|31.2|0
1636396500000|2021-11-08 18:35:00|31.19|31.19|31.21|31.21|31.21|31.21|31.19|31.19|0
1636396800000|2021-11-08 18:40:00|31.2|31.2|31.27|31.27|31.27|31.27|31.2|31.2|0
1636397100000|2021-11-08 18:45:00|31.26|31.26|31.25|31.25|31.27|31.27|31.25|31.25|0
1636397400000|2021-11-08 18:50:00|31.26|31.26|31.37|31.37|31.37|31.37|31.26|31.26|0
1636397700000|2021-11-08 18:55:00|31.38|31.38|31.71|31.71|31.71|31.71|31.36|31.36|0
1636398000000|2021-11-08 19:00:00|31.63|31.63|31.78|31.78|31.87|31.87|31.63|31.63|0
1636398300000|2021-11-08 19:05:00|31.77|31.77|31.74|31.74|31.78|31.78|31.6|31.6|0
1636398600000|2021-11-08 19:10:00|31.73|31.73|31.66|31.66|31.75|31.75|31.66|31.66|0
1636398900000|2021-11-08 19:15:00|31.64|31.64|31.57|31.57|31.64|31.64|31.45|31.45|0
1636399200000|2021-11-08 19:20:00|31.55|31.55|31.51|31.51|31.56|31.56|31.48|31.48|0
1636399500000|2021-11-08 19:25:00|31.52|31.52|31.61|31.61|31.64|31.64|31.52|31.52|0
1636399800000|2021-11-08 19:30:00|31.64|31.64|31.66|31.66|31.71|31.71|31.61|31.61|0
1636400100000|2021-11-08 19:35:00|31.67|31.67|31.65|31.65|31.74|31.74|31.6|31.6|0
1636400400000|2021-11-08 19:40:00|31.63|31.63|31.62|31.62|31.63|31.63|31.55|31.55|0
1636400700000|2021-11-08 19:45:00|31.63|31.63|31.58|31.58|31.66|31.66|31.58|31.58|0
1636401000000|2021-11-08 19:50:00|31.56|31.56|31.58|31.58|31.59|31.59|31.51|31.51|0
1636401300000|2021-11-08 19:55:00|31.57|31.57|31.59|31.59|31.59|31.59|31.56|31.56|0
1636401600000|2021-11-08 20:00:00|31.58|31.58|31.59|31.59|31.59|31.59|31.58|31.58|0
1636401900000|2021-11-08 20:05:00|31.58|31.58|31.58|31.58|31.59|31.59|31.53|31.53|0
1636402200000|2021-11-08 20:10:00|31.59|31.59|31.43|31.43|31.59|31.59|31.4|31.4|0
1636402500000|2021-11-08 20:15:00|31.44|31.44|31.55|31.55|31.55|31.55|31.44|31.44|0
1636402800000|2021-11-08 20:20:00|31.52|31.52|31.57|31.57|31.57|31.57|31.52|31.52|0
1636403100000|2021-11-08 20:25:00|31.56|31.56|31.59|31.59|31.61|31.61|31.56|31.56|0
1636403400000|2021-11-08 20:30:00|31.58|31.58|31.56|31.56|31.62|31.62|31.56|31.56|0
1636403700000|2021-11-08 20:35:00|31.55|31.55|31.6|31.6|31.61|31.61|31.54|31.54|0
1636404000000|2021-11-08 20:40:00|31.61|31.61|31.61|31.61|31.65|31.65|31.54|31.54|0
1636404300000|2021-11-08 20:45:00|31.62|31.62|31.74|31.74|31.74|31.74|31.62|31.62|0
1636404600000|2021-11-08 20:50:00|31.72|31.72|31.75|31.75|31.76|31.76|31.7|31.7|0
1636404900000|2021-11-08 20:55:00|31.74|31.74|31.72|31.72|31.76|31.76|31.71|31.71|0
1636405200000|2021-11-08 21:00:00|31.73|31.73|31.62|31.62|31.73|31.73|31.61|31.61|0
1636405500000|2021-11-08 21:05:00|31.66|31.66|30.92|30.92|31.66|31.66|30.71|30.71|0
1636405800000|2021-11-08 21:10:00|31|31|30.8|30.8|31|31|30.75|30.75|0
1636406100000|2021-11-08 21:15:00|30.79|30.79|30.75|30.75|30.92|30.92|30.75|30.75|0
1636406400000|2021-11-08 21:20:00|30.84|30.84|30.71|30.71|30.84|30.84|30.68|30.68|0
1636406700000|2021-11-08 21:25:00|30.68|30.68|31|31|31|31|30.68|30.68|0
1636407000000|2021-11-08 21:30:00|30.97|30.97|31|31|31|31|30.92|30.92|0
1636407300000|2021-11-08 21:35:00|30.97|30.97|30.92|30.92|31|31|30.76|30.76|0
1636407600000|2021-11-08 21:40:00|30.9|30.9|30.89|30.89|30.9|30.9|30.73|30.73|0
1636407900000|2021-11-08 21:45:00|30.87|30.87|30.79|30.79|30.88|30.88|30.77|30.77|0
1636408200000|2021-11-08 21:50:00|30.78|30.78|30.74|30.74|30.84|30.84|30.74|30.74|0
1636408500000|2021-11-08 21:55:00|30.72|30.72|30.73|30.73|30.79|30.79|30.71|30.71|0
1636408800000|2021-11-08 22:00:00|30.72|30.72|30.75|30.75|30.79|30.79|30.72|30.72|0
1636409100000|2021-11-08 22:05:00|30.79|30.79|30.83|30.83|30.9|30.9|30.77|30.77|0
1636409400000|2021-11-08 22:10:00|30.8|30.8|30.76|30.76|30.85|30.85|30.76|30.76|0
1636409700000|2021-11-08 22:15:00|30.83|30.83|30.8|30.8|30.92|30.92|30.79|30.79|0
1636410000000|2021-11-08 22:20:00|30.84|30.84|30.77|30.77|30.86|30.86|30.77|30.77|0
1636410300000|2021-11-08 22:25:00|30.76|30.76|30.79|30.79|30.79|30.79|30.76|30.76|0
1636410600000|2021-11-08 22:30:00|30.77|30.77|30.76|30.76|30.79|30.79|30.76|30.76|0
1636410900000|2021-11-08 22:35:00|30.79|30.79|30.74|30.74|30.79|30.79|30.74|30.74|0
1636411200000|2021-11-08 22:40:00|30.75|30.75|30.74|30.74|30.76|30.76|30.74|30.74|0
1636411500000|2021-11-08 22:45:00|30.75|30.75|30.71|30.71|30.75|30.75|30.67|30.67|0
1636411800000|2021-11-08 22:50:00|30.69|30.69|30.68|30.68|30.69|30.69|30.67|30.67|0
1636412100000|2021-11-08 22:55:00|30.67|30.67|30.67|30.67|30.75|30.75|30.64|30.64|0
1636412400000|2021-11-08 23:00:00|30.64|30.64|30.82|30.82|30.84|30.84|30.64|30.64|0
1636412700000|2021-11-08 23:05:00|30.77|30.77|30.7|30.7|30.77|30.77|30.7|30.7|0
1636413000000|2021-11-08 23:10:00|30.73|30.73|30.67|30.67|30.75|30.75|30.67|30.67|0
1636413300000|2021-11-08 23:15:00|30.7|30.7|30.59|30.59|30.7|30.7|30.59|30.59|0
1636413600000|2021-11-08 23:20:00|30.63|30.63|30.55|30.55|30.63|30.63|30.54|30.54|0
1636413900000|2021-11-08 23:25:00|30.56|30.56|30.59|30.59|30.63|30.63|30.56|30.56|0
1636414200000|2021-11-08 23:30:00|30.61|30.61|30.59|30.59|30.64|30.64|30.59|30.59|0
1636414500000|2021-11-08 23:35:00|30.61|30.61|30.61|30.61|30.61|30.61|30.61|30.61|0
1636414800000|2021-11-08 23:40:00|30.64|30.64|30.59|30.59|30.64|30.64|30.59|30.59|0
1636415100000|2021-11-08 23:45:00|30.63|30.63|30.59|30.59|30.63|30.63|30.59|30.59|0
1636415400000|2021-11-08 23:50:00|30.57|30.57|30.64|30.64|30.64|30.64|30.56|30.56|0
1636415700000|2021-11-08 23:55:00|30.63|30.63|30.63|30.63|30.64|30.64|30.63|30.63|0
1636416000000|2021-11-09 00:00:00|30.64|30.64|30.59|30.59|30.64|30.64|30.59|30.59|0
1636416300000|2021-11-09 00:05:00|30.6|30.6|30.57|30.57|30.63|30.63|30.57|30.57|0
1636416600000|2021-11-09 00:10:00|30.56|30.56|30.54|30.54|30.56|30.56|30.54|30.54|0
1636416900000|2021-11-09 00:15:00|30.57|30.57|30.54|30.54|30.59|30.59|30.52|30.52|0
1636417200000|2021-11-09 00:20:00|30.5|30.5|30.62|30.62|30.62|30.62|30.5|30.5|0
1636417500000|2021-11-09 00:25:00|30.6|30.6|30.6|30.6|30.6|30.6|30.59|30.59|0
1636417800000|2021-11-09 00:30:00|30.59|30.59|30.56|30.56|30.59|30.59|30.56|30.56|0
1636418100000|2021-11-09 00:35:00|30.58|30.58|30.5|30.5|30.58|30.58|30.5|30.5|0
1636418400000|2021-11-09 00:40:00|30.55|30.55|30.59|30.59|30.59|30.59|30.55|30.55|0
1636418700000|2021-11-09 00:45:00|30.6|30.6|30.54|30.54|30.6|30.6|30.5|30.5|0
1636419000000|2021-11-09 00:50:00|30.57|30.57|30.54|30.54|30.57|30.57|30.52|30.52|0
1636419300000|2021-11-09 00:55:00|30.6|30.6|30.66|30.66|30.71|30.71|30.54|30.54|0
1636448400000|2021-11-09 09:00:00|30.5|30.5|30.43|30.43|30.5|30.5|30.29|30.29|0
1636448700000|2021-11-09 09:05:00|30.37|30.37|30.29|30.29|30.49|30.49|30.29|30.29|0
1636449000000|2021-11-09 09:10:00|30.28|30.28|30.32|30.32|30.35|30.35|30.26|30.26|0
1636449300000|2021-11-09 09:15:00|30.34|30.34|30.4|30.4|30.51|30.51|30.34|30.34|0
1636449600000|2021-11-09 09:20:00|30.42|30.42|30.51|30.51|30.63|30.63|30.42|30.42|0
1636449900000|2021-11-09 09:25:00|30.5|30.5|30.53|30.53|30.53|30.53|30.5|30.5|0
1636450200000|2021-11-09 09:30:00|30.47|30.47|30.44|30.44|30.53|30.53|30.44|30.44|0
1636450500000|2021-11-09 09:35:00|30.48|30.48|30.52|30.52|30.52|30.52|30.48|30.48|0
1636450800000|2021-11-09 09:40:00|30.53|30.53|30.59|30.59|30.59|30.59|30.52|30.52|0
1636451100000|2021-11-09 09:45:00|30.62|30.62|30.63|30.63|30.63|30.63|30.62|30.62|0
1636451400000|2021-11-09 09:50:00|30.66|30.66|30.84|30.84|30.92|30.92|30.66|30.66|0
1636452000000|2021-11-09 10:00:00|30.75|30.75|30.71|30.71|30.84|30.84|30.71|30.71|0
1636452300000|2021-11-09 10:05:00|30.74|30.74|30.68|30.68|30.74|30.74|30.68|30.68|0
1636452600000|2021-11-09 10:10:00|30.73|30.73|30.72|30.72|30.73|30.73|30.68|30.68|0
1636452900000|2021-11-09 10:15:00|30.69|30.69|30.73|30.73|30.73|30.73|30.69|30.69|0
1636453200000|2021-11-09 10:20:00|30.75|30.75|30.7|30.7|30.75|30.75|30.7|30.7|0
1636453500000|2021-11-09 10:25:00|30.74|30.74|30.76|30.76|30.77|30.77|30.74|30.74|0
1636453800000|2021-11-09 10:30:00|30.75|30.75|30.76|30.76|30.76|30.76|30.75|30.75|0
1636454100000|2021-11-09 10:35:00|30.74|30.74|30.84|30.84|30.84|30.84|30.74|30.74|0
1636454700000|2021-11-09 10:45:00|30.88|30.88|30.84|30.84|30.88|30.88|30.84|30.84|0
1636455300000|2021-11-09 10:55:00|30.77|30.77|30.8|30.8|30.8|30.8|30.76|30.76|0
1636455600000|2021-11-09 11:00:00|30.76|30.76|30.73|30.73|30.76|30.76|30.73|30.73|0
1636455900000|2021-11-09 11:05:00|30.71|30.71|30.82|30.82|30.82|30.82|30.71|30.71|0
1636456200000|2021-11-09 11:10:00|30.71|30.71|30.75|30.75|30.75|30.75|30.71|30.71|0
1636456500000|2021-11-09 11:15:00|30.79|30.79|30.73|30.73|30.79|30.79|30.72|30.72|0
1636456800000|2021-11-09 11:20:00|30.74|30.74|30.79|30.79|30.79|30.79|30.74|30.74|0
1636457100000|2021-11-09 11:25:00|30.74|30.74|30.74|30.74|30.74|30.74|30.74|30.74|0
1636457400000|2021-11-09 11:30:00|30.77|30.77|30.83|30.83|30.83|30.83|30.77|30.77|0
1636457700000|2021-11-09 11:35:00|30.75|30.75|30.74|30.74|30.79|30.79|30.74|30.74|0
1636458000000|2021-11-09 11:40:00|30.71|30.71|30.79|30.79|30.79|30.79|30.71|30.71|0
1636458300000|2021-11-09 11:45:00|30.7|30.7|30.74|30.74|30.74|30.74|30.7|30.7|0
1636458600000|2021-11-09 11:50:00|30.77|30.77|30.69|30.69|30.77|30.77|30.69|30.69|0
1636458900000|2021-11-09 11:55:00|30.75|30.75|30.7|30.7|30.75|30.75|30.69|30.69|0
1636459200000|2021-11-09 12:00:00|30.71|30.71|30.69|30.69|30.71|30.71|30.64|30.64|0
1636459500000|2021-11-09 12:05:00|30.71|30.71|30.68|30.68|30.71|30.71|30.65|30.65|0
1636459800000|2021-11-09 12:10:00|30.67|30.67|30.54|30.54|30.69|30.69|30.5|30.5|0
1636460100000|2021-11-09 12:15:00|30.51|30.51|30.47|30.47|30.54|30.54|30.47|30.47|0
1636460400000|2021-11-09 12:20:00|30.48|30.48|30.58|30.58|30.59|30.59|30.48|30.48|0
1636460700000|2021-11-09 12:25:00|30.57|30.57|30.63|30.63|30.67|30.67|30.57|30.57|0
1636461000000|2021-11-09 12:30:00|30.67|30.67|30.6|30.6|30.67|30.67|30.6|30.6|0
1636461300000|2021-11-09 12:35:00|30.63|30.63|30.62|30.62|30.63|30.63|30.59|30.59|0
1636461600000|2021-11-09 12:40:00|30.59|30.59|30.62|30.62|30.63|30.63|30.59|30.59|0
1636461900000|2021-11-09 12:45:00|30.6|30.6|30.67|30.67|30.67|30.67|30.59|30.59|0
1636462200000|2021-11-09 12:50:00|30.71|30.71|30.71|30.71|30.71|30.71|30.69|30.69|0
1636462500000|2021-11-09 12:55:00|30.7|30.7|30.69|30.69|30.71|30.71|30.68|30.68|0
1636462800000|2021-11-09 13:00:00|30.67|30.67|30.69|30.69|30.69|30.69|30.59|30.59|0
1636463100000|2021-11-09 13:05:00|30.68|30.68|30.77|30.77|30.77|30.77|30.68|30.68|0
1636463400000|2021-11-09 13:10:00|30.8|30.8|30.76|30.76|30.81|30.81|30.74|30.74|0
1636463700000|2021-11-09 13:15:00|30.72|30.72|30.71|30.71|30.78|30.78|30.71|30.71|0
1636464000000|2021-11-09 13:20:00|30.72|30.72|30.72|30.72|30.74|30.74|30.71|30.71|0
1636464300000|2021-11-09 13:25:00|30.71|30.71|30.74|30.74|30.74|30.74|30.71|30.71|0
1636464600000|2021-11-09 13:30:00|30.73|30.73|30.75|30.75|30.75|30.75|30.73|30.73|0
1636464900000|2021-11-09 13:35:00|30.73|30.73|30.74|30.74|30.75|30.75|30.72|30.72|0
1636465500000|2021-11-09 13:45:00|30.75|30.75|30.77|30.77|30.79|30.79|30.74|30.74|0
1636465800000|2021-11-09 13:50:00|30.78|30.78|30.84|30.84|30.84|30.84|30.75|30.75|0
1636466100000|2021-11-09 13:55:00|30.85|30.85|30.84|30.84|30.88|30.88|30.84|30.84|0
1636466400000|2021-11-09 14:00:00|30.82|30.82|30.85|30.85|30.87|30.87|30.8|30.8|0
1636466700000|2021-11-09 14:05:00|30.87|30.87|30.85|30.85|30.89|30.89|30.85|30.85|0
1636467000000|2021-11-09 14:10:00|30.86|30.86|30.84|30.84|30.88|30.88|30.84|30.84|0
1636467300000|2021-11-09 14:15:00|30.86|30.86|30.88|30.88|30.9|30.9|30.81|30.81|0
1636467600000|2021-11-09 14:20:00|30.89|30.89|30.88|30.88|30.89|30.89|30.88|30.88|0
1636467900000|2021-11-09 14:25:00|30.86|30.86|30.69|30.69|30.88|30.88|30.67|30.67|0
1636468200000|2021-11-09 14:30:00|30.75|30.75|30.75|30.75|30.92|30.92|30.54|30.54|0
1636468500000|2021-11-09 14:35:00|30.74|30.74|30.79|30.79|30.8|30.8|30.71|30.71|0
1636468800000|2021-11-09 14:40:00|30.8|30.8|30.99|30.99|30.99|30.99|30.79|30.79|0
1636469100000|2021-11-09 14:45:00|30.98|30.98|30.77|30.77|31|31|30.77|30.77|0
1636469400000|2021-11-09 14:50:00|30.78|30.78|30.67|30.67|30.83|30.83|30.67|30.67|0
1636469700000|2021-11-09 14:55:00|30.69|30.69|30.73|30.73|30.74|30.74|30.62|30.62|0
1636470000000|2021-11-09 15:00:00|30.74|30.74|30.77|30.77|30.8|30.8|30.73|30.73|0
1636470300000|2021-11-09 15:05:00|30.78|30.78|30.71|30.71|30.79|30.79|30.69|30.69|0
1636470600000|2021-11-09 15:10:00|30.69|30.69|30.81|30.81|30.84|30.84|30.69|30.69|0
1636470900000|2021-11-09 15:15:00|30.79|30.79|30.79|30.79|30.84|30.84|30.74|30.74|0
1636471200000|2021-11-09 15:20:00|30.78|30.78|30.8|30.8|30.81|30.81|30.76|30.76|0
1636471500000|2021-11-09 15:25:00|30.82|30.82|30.9|30.9|30.9|30.9|30.81|30.81|0
1636471800000|2021-11-09 15:30:00|30.89|30.89|30.84|30.84|30.95|30.95|30.79|30.79|0
1636472100000|2021-11-09 15:35:00|30.85|30.85|30.85|30.85|30.88|30.88|30.81|30.81|0
1636472400000|2021-11-09 15:40:00|30.87|30.87|30.88|30.88|30.9|30.9|30.85|30.85|0
1636472700000|2021-11-09 15:45:00|30.9|30.9|30.88|30.88|30.9|30.9|30.84|30.84|0
1636473000000|2021-11-09 15:50:00|30.86|30.86|30.79|30.79|30.86|30.86|30.79|30.79|0
1636473300000|2021-11-09 15:55:00|30.8|30.8|30.85|30.85|30.86|30.86|30.8|30.8|0
1636473600000|2021-11-09 16:00:00|30.84|30.84|30.85|30.85|30.89|30.89|30.84|30.84|0
1636473900000|2021-11-09 16:05:00|30.86|30.86|31.04|31.04|31.05|31.05|30.86|30.86|0
1636474200000|2021-11-09 16:10:00|31.03|31.03|31.05|31.05|31.09|31.09|31.01|31.01|0
1636474500000|2021-11-09 16:15:00|31.06|31.06|31.02|31.02|31.06|31.06|31.01|31.01|0
1636474800000|2021-11-09 16:20:00|31.01|31.01|31.04|31.04|31.04|31.04|30.99|30.99|0
1636475100000|2021-11-09 16:25:00|31.03|31.03|31|31|31.03|31.03|31|31|0
1636475400000|2021-11-09 16:30:00|31.02|31.02|31.04|31.04|31.05|31.05|31|31|0
1636475700000|2021-11-09 16:35:00|31.05|31.05|30.96|30.96|31.05|31.05|30.93|30.93|0
1636476000000|2021-11-09 16:40:00|30.95|30.95|30.96|30.96|30.96|30.96|30.9|30.9|0
1636476300000|2021-11-09 16:45:00|31|31|30.91|30.91|31|31|30.9|30.9|0
1636476600000|2021-11-09 16:50:00|30.9|30.9|30.83|30.83|30.92|30.92|30.83|30.83|0
1636476900000|2021-11-09 16:55:00|30.82|30.82|30.84|30.84|30.85|30.85|30.8|30.8|0
1636477200000|2021-11-09 17:00:00|30.85|30.85|30.79|30.79|30.85|30.85|30.78|30.78|0
1636477500000|2021-11-09 17:05:00|30.81|30.81|30.82|30.82|30.85|30.85|30.8|30.8|0
1636477800000|2021-11-09 17:10:00|30.81|30.81|30.83|30.83|30.87|30.87|30.81|30.81|0
1636478100000|2021-11-09 17:15:00|30.84|30.84|30.8|30.8|30.88|30.88|30.79|30.79|0
1636478400000|2021-11-09 17:20:00|30.79|30.79|30.82|30.82|30.82|30.82|30.77|30.77|0
1636478700000|2021-11-09 17:25:00|30.83|30.83|30.77|30.77|30.83|30.83|30.72|30.72|0
1636479000000|2021-11-09 17:30:00|30.79|30.79|30.88|30.88|30.91|30.91|30.76|30.76|0
1636479300000|2021-11-09 17:35:00|30.87|30.87|31.01|31.01|31.03|31.03|30.86|30.86|0
1636479600000|2021-11-09 17:40:00|31|31|30.95|30.95|31|31|30.92|30.92|0
1636479900000|2021-11-09 17:45:00|30.94|30.94|30.96|30.96|30.97|30.97|30.89|30.89|0
1636480200000|2021-11-09 17:50:00|30.95|30.95|30.95|30.95|30.97|30.97|30.94|30.94|0
1636480500000|2021-11-09 17:55:00|30.94|30.94|30.95|30.95|30.97|30.97|30.94|30.94|0
1636480800000|2021-11-09 18:00:00|30.94|30.94|30.91|30.91|30.95|30.95|30.89|30.89|0
1636481100000|2021-11-09 18:05:00|30.9|30.9|30.85|30.85|30.9|30.9|30.79|30.79|0
1636481400000|2021-11-09 18:10:00|30.87|30.87|30.89|30.89|30.92|30.92|30.8|30.8|0
1636481700000|2021-11-09 18:15:00|30.9|30.9|30.86|30.86|30.9|30.9|30.81|30.81|0
1636482000000|2021-11-09 18:20:00|30.85|30.85|30.8|30.8|30.85|30.85|30.8|30.8|0
1636482300000|2021-11-09 18:25:00|30.81|30.81|30.8|30.8|30.81|30.81|30.79|30.79|0
1636482600000|2021-11-09 18:30:00|30.81|30.81|30.82|30.82|30.84|30.84|30.79|30.79|0
1636482900000|2021-11-09 18:35:00|30.84|30.84|30.79|30.79|30.84|30.84|30.78|30.78|0
1636483200000|2021-11-09 18:40:00|30.8|30.8|30.79|30.79|30.8|30.8|30.78|30.78|0
1636483500000|2021-11-09 18:45:00|30.8|30.8|30.8|30.8|30.82|30.82|30.78|30.78|0
1636483800000|2021-11-09 18:50:00|30.79|30.79|30.79|30.79|30.79|30.79|30.77|30.77|0
1636484400000|2021-11-09 19:00:00|30.8|30.8|30.78|30.78|30.81|30.81|30.78|30.78|0
1636484700000|2021-11-09 19:05:00|30.79|30.79|30.78|30.78|30.81|30.81|30.78|30.78|0
1636485000000|2021-11-09 19:10:00|30.79|30.79|30.81|30.81|30.81|30.81|30.78|30.78|0
1636485300000|2021-11-09 19:15:00|30.79|30.79|30.79|30.79|30.82|30.82|30.77|30.77|0
1636485600000|2021-11-09 19:20:00|30.8|30.8|30.81|30.81|30.84|30.84|30.8|30.8|0
1636485900000|2021-11-09 19:25:00|30.8|30.8|30.85|30.85|30.85|30.85|30.8|30.8|0
1636486200000|2021-11-09 19:30:00|30.84|30.84|30.79|30.79|30.87|30.87|30.79|30.79|0
1636486500000|2021-11-09 19:35:00|30.82|30.82|30.79|30.79|30.82|30.82|30.79|30.79|0
1636486800000|2021-11-09 19:40:00|30.81|30.81|30.81|30.81|30.82|30.82|30.8|30.8|0
1636487100000|2021-11-09 19:45:00|30.82|30.82|30.81|30.81|30.83|30.83|30.81|30.81|0
1636487400000|2021-11-09 19:50:00|30.82|30.82|30.82|30.82|30.84|30.84|30.82|30.82|0
1636487700000|2021-11-09 19:55:00|30.83|30.83|30.85|30.85|30.85|30.85|30.82|30.82|0
1636488000000|2021-11-09 20:00:00|30.9|30.9|30.89|30.89|30.9|30.9|30.88|30.88|0
1636488300000|2021-11-09 20:05:00|30.88|30.88|30.88|30.88|30.9|30.9|30.84|30.84|0
1636488600000|2021-11-09 20:10:00|30.89|30.89|30.88|30.88|30.9|30.9|30.88|30.88|0
1636488900000|2021-11-09 20:15:00|30.87|30.87|30.89|30.89|30.9|30.9|30.87|30.87|0
1636489200000|2021-11-09 20:20:00|30.88|30.88|30.85|30.85|30.89|30.89|30.84|30.84|0
1636489500000|2021-11-09 20:25:00|30.84|30.84|30.84|30.84|30.85|30.85|30.83|30.83|0
1636489800000|2021-11-09 20:30:00|30.85|30.85|30.84|30.84|30.85|30.85|30.82|30.82|0
1636490100000|2021-11-09 20:35:00|30.83|30.83|30.64|30.64|30.84|30.84|30.58|30.58|0
1636490400000|2021-11-09 20:40:00|30.66|30.66|30.61|30.61|30.67|30.67|30.54|30.54|0
1636490700000|2021-11-09 20:45:00|30.63|30.63|30.48|30.48|30.63|30.63|30.46|30.46|0
1636491000000|2021-11-09 20:50:00|30.47|30.47|30.48|30.48|30.49|30.49|30.47|30.47|0
1636491300000|2021-11-09 20:55:00|30.47|30.47|30.68|30.68|30.69|30.69|30.47|30.47|0
1636491600000|2021-11-09 21:00:00|30.61|30.61|30.63|30.63|30.63|30.63|30.56|30.56|0
1636491900000|2021-11-09 21:05:00|30.6|30.6|30.56|30.56|30.62|30.62|30.54|30.54|0
1636492200000|2021-11-09 21:10:00|30.64|30.64|30.59|30.59|30.64|30.64|30.59|30.59|0
1636492500000|2021-11-09 21:15:00|30.6|30.6|30.61|30.61|30.64|30.64|30.59|30.59|0
1636492800000|2021-11-09 21:20:00|30.6|30.6|30.5|30.5|30.6|30.6|30.5|30.5|0
1636493100000|2021-11-09 21:25:00|30.49|30.49|30.5|30.5|30.5|30.5|30.46|30.46|0
1636493400000|2021-11-09 21:30:00|30.47|30.47|30.54|30.54|30.57|30.57|30.47|30.47|0
1636493700000|2021-11-09 21:35:00|30.57|30.57|30.53|30.53|30.59|30.59|30.53|30.53|0
1636494000000|2021-11-09 21:40:00|30.5|30.5|30.57|30.57|30.57|30.57|30.5|30.5|0
1636494300000|2021-11-09 21:45:00|30.54|30.54|30.57|30.57|30.57|30.57|30.54|30.54|0
1636494600000|2021-11-09 21:50:00|30.59|30.59|30.54|30.54|30.59|30.59|30.54|30.54|0
1636495200000|2021-11-09 22:00:00|30.55|30.55|30.66|30.66|30.67|30.67|30.55|30.55|0
1636495500000|2021-11-09 22:05:00|30.59|30.59|30.56|30.56|30.65|30.65|30.56|30.56|0
1636495800000|2021-11-09 22:10:00|30.6|30.6|30.63|30.63|30.65|30.65|30.59|30.59|0
1636496100000|2021-11-09 22:15:00|30.65|30.65|30.7|30.7|30.74|30.74|30.65|30.65|0
1636496400000|2021-11-09 22:20:00|30.69|30.69|30.67|30.67|30.7|30.7|30.67|30.67|0
1636497000000|2021-11-09 22:30:00|30.66|30.66|30.69|30.69|30.7|30.7|30.63|30.63|0
1636497600000|2021-11-09 22:40:00|30.7|30.7|30.68|30.68|30.7|30.7|30.68|30.68|0
1636497900000|2021-11-09 22:45:00|30.69|30.69|30.69|30.69|30.69|30.69|30.69|30.69|0
1636498200000|2021-11-09 22:50:00|30.68|30.68|30.69|30.69|30.69|30.69|30.68|30.68|0
1636499400000|2021-11-09 23:10:00|30.73|30.73|30.71|30.71|30.73|30.73|30.71|30.71|0
1636500000000|2021-11-09 23:20:00|30.69|30.69|30.7|30.7|30.7|30.7|30.67|30.67|0
1636500300000|2021-11-09 23:25:00|30.74|30.74|30.74|30.74|30.74|30.74|30.74|30.74|0
1636500600000|2021-11-09 23:30:00|30.68|30.68|30.68|30.68|30.68|30.68|30.68|30.68|0
1636500900000|2021-11-09 23:35:00|30.71|30.71|30.71|30.71|30.71|30.71|30.71|30.71|0
1636501200000|2021-11-09 23:40:00|30.74|30.74|30.73|30.73|30.74|30.74|30.73|30.73|0
1636501500000|2021-11-09 23:45:00|30.74|30.74|30.74|30.74|30.74|30.74|30.74|30.74|0
1636501800000|2021-11-09 23:50:00|30.73|30.73|30.74|30.74|30.74|30.74|30.71|30.71|0
1636502100000|2021-11-09 23:55:00|30.73|30.73|30.73|30.73|30.73|30.73|30.73|30.73|0
1636502400000|2021-11-10 00:00:00|30.71|30.71|30.71|30.71|30.71|30.71|30.71|30.71|0
1636502700000|2021-11-10 00:05:00|30.73|30.73|30.74|30.74|30.74|30.74|30.73|30.73|0
1636503000000|2021-11-10 00:10:00|30.73|30.73|30.73|30.73|30.73|30.73|30.73|30.73|0
1636503300000|2021-11-10 00:15:00|30.74|30.74|30.74|30.74|30.74|30.74|30.74|30.74|0
1636504200000|2021-11-10 00:30:00|30.72|30.72|30.71|30.71|30.72|30.72|30.71|30.71|0
1636504500000|2021-11-10 00:35:00|30.74|30.74|30.71|30.71|30.74|30.74|30.71|30.71|0
1636504800000|2021-11-10 00:40:00|30.72|30.72|30.71|30.71|30.74|30.74|30.71|30.71|0
1636505100000|2021-11-10 00:45:00|30.74|30.74|30.74|30.74|30.74|30.74|30.74|30.74|0
1636505400000|2021-11-10 00:50:00|30.71|30.71|30.71|30.71|30.71|30.71|30.71|30.71|0
1636505700000|2021-11-10 00:55:00|30.74|30.74|30.74|30.74|30.74|30.74|30.67|30.67|0
1636534800000|2021-11-10 09:00:00|30.67|30.67|30.59|30.59|30.67|30.67|30.59|30.59|0
1636535100000|2021-11-10 09:05:00|30.54|30.54|30.5|30.5|30.59|30.59|30.5|30.5|0
1636535400000|2021-11-10 09:10:00|30.49|30.49|30.49|30.49|30.49|30.49|30.49|30.49|0
1636535700000|2021-11-10 09:15:00|30.46|30.46|30.46|30.46|30.46|30.46|30.46|30.46|0
1636536000000|2021-11-10 09:20:00|30.42|30.42|30.59|30.59|30.59|30.59|30.42|30.42|0
1636536300000|2021-11-10 09:25:00|30.42|30.42|30.46|30.46|30.46|30.46|30.42|30.42|0
1636536600000|2021-11-10 09:30:00|30.42|30.42|30.42|30.42|30.42|30.42|30.42|30.42|0
1636537200000|2021-11-10 09:40:00|30.44|30.44|30.44|30.44|30.44|30.44|30.44|30.44|0
1636537500000|2021-11-10 09:45:00|30.47|30.47|30.47|30.47|30.47|30.47|30.47|30.47|0
1636537800000|2021-11-10 09:50:00|30.59|30.59|30.59|30.59|30.59|30.59|30.59|30.59|0
1636539000000|2021-11-10 10:10:00|30.49|30.49|30.48|30.48|30.49|30.49|30.48|30.48|0
1636539300000|2021-11-10 10:15:00|30.59|30.59|30.59|30.59|30.59|30.59|30.59|30.59|0
1636539600000|2021-11-10 10:20:00|30.61|30.61|30.63|30.63|30.63|30.63|30.61|30.61|0
1636540200000|2021-11-10 10:30:00|30.49|30.49|30.49|30.49|30.49|30.49|30.48|30.48|0
1636540500000|2021-11-10 10:35:00|30.6|30.6|30.5|30.5|30.6|30.6|30.5|30.5|0
1636541100000|2021-11-10 10:45:00|30.62|30.62|30.62|30.62|30.62|30.62|30.62|30.62|0
1636541700000|2021-11-10 10:55:00|30.59|30.59|30.61|30.61|30.61|30.61|30.52|30.52|0
1636542300000|2021-11-10 11:05:00|30.52|30.52|30.53|30.53|30.53|30.53|30.52|30.52|0
1636542600000|2021-11-10 11:10:00|30.52|30.52|30.61|30.61|30.61|30.61|30.52|30.52|0
1636543200000|2021-11-10 11:20:00|30.52|30.52|30.53|30.53|30.61|30.61|30.52|30.52|0
1636543800000|2021-11-10 11:30:00|30.58|30.58|30.58|30.58|30.58|30.58|30.58|30.58|0
1636544100000|2021-11-10 11:35:00|30.55|30.55|30.61|30.61|30.61|30.61|30.53|30.53|0
1636544700000|2021-11-10 11:45:00|30.57|30.57|30.52|30.52|30.57|30.57|30.52|30.52|0
1636545000000|2021-11-10 11:50:00|30.59|30.59|30.59|30.59|30.59|30.59|30.59|30.59|0
1636545300000|2021-11-10 11:55:00|30.6|30.6|30.6|30.6|30.6|30.6|30.6|30.6|0
1636545600000|2021-11-10 12:00:00|30.54|30.54|30.59|30.59|30.63|30.63|30.54|30.54|0
1636545900000|2021-11-10 12:05:00|30.57|30.57|30.6|30.6|30.6|30.6|30.54|30.54|0
1636546200000|2021-11-10 12:10:00|30.57|30.57|30.61|30.61|30.61|30.61|30.54|30.54|0
1636546500000|2021-11-10 12:15:00|30.57|30.57|30.54|30.54|30.57|30.57|30.49|30.49|0
1636546800000|2021-11-10 12:20:00|30.49|30.49|30.49|30.49|30.5|30.5|30.49|30.49|0
1636547100000|2021-11-10 12:25:00|30.48|30.48|30.51|30.51|30.51|30.51|30.38|30.38|0
1636547400000|2021-11-10 12:30:00|30.56|30.56|30.4|30.4|30.57|30.57|30.31|30.31|0
1636547700000|2021-11-10 12:35:00|30.39|30.39|30.43|30.43|30.49|30.49|30.39|30.39|0
1636548000000|2021-11-10 12:40:00|30.44|30.44|30.43|30.43|30.44|30.44|30.43|30.43|0
1636548300000|2021-11-10 12:45:00|30.44|30.44|30.54|30.54|30.54|30.54|30.42|30.42|0
1636548600000|2021-11-10 12:50:00|30.55|30.55|30.54|30.54|30.59|30.59|30.54|30.54|0
1636548900000|2021-11-10 12:55:00|30.5|30.5|30.45|30.45|30.5|30.5|30.44|30.44|0
1636549200000|2021-11-10 13:00:00|30.49|30.49|30.49|30.49|30.49|30.49|30.49|30.49|0
1636549800000|2021-11-10 13:10:00|30.46|30.46|30.47|30.47|30.49|30.49|30.46|30.46|0
1636550100000|2021-11-10 13:15:00|30.44|30.44|30.44|30.44|30.44|30.44|30.38|30.38|0
1636550400000|2021-11-10 13:20:00|30.36|30.36|30.42|30.42|30.42|30.42|30.35|30.35|0
1636550700000|2021-11-10 13:25:00|30.41|30.41|30.38|30.38|30.42|30.42|30.37|30.37|0
1636551000000|2021-11-10 13:30:00|30.36|30.36|30.31|30.31|30.36|30.36|30.31|30.31|0
1636551300000|2021-11-10 13:35:00|30.38|30.38|30.19|30.19|30.38|30.38|30.18|30.18|0
1636551600000|2021-11-10 13:40:00|30.22|30.22|30.09|30.09|30.22|30.22|30.09|30.09|0
1636551900000|2021-11-10 13:45:00|30.08|30.08|30.13|30.13|30.23|30.23|30.08|30.08|0
1636552200000|2021-11-10 13:50:00|30.11|30.11|29.79|29.79|30.17|30.17|29.79|29.79|0
1636552500000|2021-11-10 13:55:00|29.82|29.82|30|30|30.1|30.1|29.75|29.75|0
1636552800000|2021-11-10 14:00:00|30.03|30.03|30.13|30.13|30.13|30.13|30|30|0
1636553100000|2021-11-10 14:05:00|30.14|30.14|30.17|30.17|30.17|30.17|30.13|30.13|0
1636553400000|2021-11-10 14:10:00|30.16|30.16|30.16|30.16|30.21|30.21|30.16|30.16|0
1636553700000|2021-11-10 14:15:00|30.15|30.15|30.16|30.16|30.16|30.16|30.15|30.15|0
1636554000000|2021-11-10 14:20:00|30.17|30.17|30.18|30.18|30.23|30.23|30.15|30.15|0
1636554300000|2021-11-10 14:25:00|30.25|30.25|30.13|30.13|30.29|30.29|30.06|30.06|0
1636554600000|2021-11-10 14:30:00|30.18|30.18|29.46|29.46|30.18|30.18|29.46|29.46|0
1636554900000|2021-11-10 14:35:00|29.49|29.49|29.43|29.43|29.57|29.57|29.31|29.31|0
1636555200000|2021-11-10 14:40:00|29.45|29.45|29.53|29.53|29.65|29.65|29.43|29.43|0
1636555500000|2021-11-10 14:45:00|29.55|29.55|29.65|29.65|29.71|29.71|29.51|29.51|0
1636555800000|2021-11-10 14:50:00|29.66|29.66|29.51|29.51|29.66|29.66|29.43|29.43|0
1636556100000|2021-11-10 14:55:00|29.46|29.46|29.54|29.54|29.54|29.54|29.37|29.37|0
1636556400000|2021-11-10 15:00:00|29.53|29.53|29.64|29.64|29.65|29.65|29.51|29.51|0
1636556700000|2021-11-10 15:05:00|29.66|29.66|29.73|29.73|29.82|29.82|29.57|29.57|0
1636557000000|2021-11-10 15:10:00|29.71|29.71|29.83|29.83|29.88|29.88|29.69|29.69|0
1636557300000|2021-11-10 15:15:00|29.81|29.81|29.83|29.83|29.88|29.88|29.74|29.74|0
1636557600000|2021-11-10 15:20:00|29.78|29.78|29.83|29.83|29.89|29.89|29.68|29.68|0
1636557900000|2021-11-10 15:25:00|29.82|29.82|29.82|29.82|29.87|29.87|29.78|29.78|0
1636558200000|2021-11-10 15:30:00|29.84|29.84|29.84|29.84|29.87|29.87|29.78|29.78|0
1636558500000|2021-11-10 15:35:00|29.81|29.81|29.82|29.82|29.86|29.86|29.78|29.78|0
1636558800000|2021-11-10 15:40:00|29.8|29.8|29.63|29.63|29.83|29.83|29.63|29.63|0
1636559100000|2021-11-10 15:45:00|29.61|29.61|29.67|29.67|29.73|29.73|29.61|29.61|0
1636559400000|2021-11-10 15:50:00|29.69|29.69|29.7|29.7|29.72|29.72|29.67|29.67|0
1636559700000|2021-11-10 15:55:00|29.69|29.69|29.67|29.67|29.76|29.76|29.67|29.67|0
1636560000000|2021-11-10 16:00:00|29.68|29.68|29.53|29.53|29.69|29.69|29.52|29.52|0
1636560300000|2021-11-10 16:05:00|29.55|29.55|29.6|29.6|29.66|29.66|29.55|29.55|0
1636560600000|2021-11-10 16:10:00|29.61|29.61|29.62|29.62|29.65|29.65|29.56|29.56|0
1636560900000|2021-11-10 16:15:00|29.61|29.61|29.62|29.62|29.66|29.66|29.6|29.6|0
1636561200000|2021-11-10 16:20:00|29.61|29.61|29.61|29.61|29.66|29.66|29.57|29.57|0
1636561500000|2021-11-10 16:25:00|29.6|29.6|29.58|29.58|29.65|29.65|29.52|29.52|0
1636561800000|2021-11-10 16:30:00|29.6|29.6|29.59|29.59|29.62|29.62|29.49|29.49|0
1636562100000|2021-11-10 16:35:00|29.6|29.6|29.65|29.65|29.66|29.66|29.57|29.57|0
1636562400000|2021-11-10 16:40:00|29.66|29.66|29.65|29.65|29.66|29.66|29.61|29.61|0
1636562700000|2021-11-10 16:45:00|29.66|29.66|29.66|29.66|29.67|29.67|29.62|29.62|0
1636563000000|2021-11-10 16:50:00|29.63|29.63|29.61|29.61|29.66|29.66|29.58|29.58|0
1636563300000|2021-11-10 16:55:00|29.62|29.62|29.45|29.45|29.62|29.62|29.39|29.39|0
1636563600000|2021-11-10 17:00:00|29.47|29.47|29.4|29.4|29.5|29.5|29.36|29.36|0
1636563900000|2021-11-10 17:05:00|29.39|29.39|29.32|29.32|29.42|29.42|29.21|29.21|0
1636564200000|2021-11-10 17:10:00|29.31|29.31|29.23|29.23|29.31|29.31|29.21|29.21|0
1636564500000|2021-11-10 17:15:00|29.24|29.24|29.27|29.27|29.29|29.29|29.22|29.22|0
1636564800000|2021-11-10 17:20:00|29.26|29.26|29.27|29.27|29.36|29.36|29.25|29.25|0
1636565100000|2021-11-10 17:25:00|29.28|29.28|29.31|29.31|29.33|29.33|29.27|29.27|0
1636565400000|2021-11-10 17:30:00|29.32|29.32|29.3|29.3|29.33|29.33|29.27|29.27|0
1636565700000|2021-11-10 17:35:00|29.33|29.33|29.37|29.37|29.45|29.45|29.32|29.32|0
1636566000000|2021-11-10 17:40:00|29.38|29.38|29.28|29.28|29.42|29.42|29.27|29.27|0
1636566300000|2021-11-10 17:45:00|29.29|29.29|29.3|29.3|29.32|29.32|29.26|29.26|0
1636566600000|2021-11-10 17:50:00|29.29|29.29|29.37|29.37|29.37|29.37|29.28|29.28|0
1636566900000|2021-11-10 17:55:00|29.36|29.36|29.3|29.3|29.36|29.36|29.25|29.25|0
1636567200000|2021-11-10 18:00:00|29.32|29.32|29.25|29.25|29.32|29.32|29.24|29.24|0
1636567500000|2021-11-10 18:05:00|29.24|29.24|29.19|29.19|29.25|29.25|29.14|29.14|0
1636567800000|2021-11-10 18:10:00|29.18|29.18|29.09|29.09|29.21|29.21|29.06|29.06|0
1636568100000|2021-11-10 18:15:00|29.1|29.1|29.02|29.02|29.13|29.13|28.99|28.99|0
1636568400000|2021-11-10 18:20:00|29|29|28.89|28.89|29.02|29.02|28.86|28.86|0
1636568700000|2021-11-10 18:25:00|28.85|28.85|28.92|28.92|28.96|28.96|28.85|28.85|0
1636569000000|2021-11-10 18:30:00|28.94|28.94|28.98|28.98|29.05|29.05|28.93|28.93|0
1636569300000|2021-11-10 18:35:00|28.99|28.99|28.89|28.89|28.99|28.99|28.86|28.86|0
1636569600000|2021-11-10 18:40:00|28.91|28.91|28.89|28.89|28.96|28.96|28.89|28.89|0
1636569900000|2021-11-10 18:45:00|28.88|28.88|28.81|28.81|28.91|28.91|28.78|28.78|0
1636570200000|2021-11-10 18:50:00|28.8|28.8|28.81|28.81|28.84|28.84|28.79|28.79|0
1636570500000|2021-11-10 18:55:00|28.8|28.8|28.91|28.91|28.91|28.91|28.76|28.76|0
1636570800000|2021-11-10 19:00:00|28.9|28.9|28.81|28.81|28.9|28.9|28.79|28.79|0
1636571100000|2021-11-10 19:05:00|28.82|28.82|28.56|28.56|28.82|28.82|28.56|28.56|0
1636571400000|2021-11-10 19:10:00|28.55|28.55|28.44|28.44|28.59|28.59|28.44|28.44|0
1636571700000|2021-11-10 19:15:00|28.45|28.45|28.4|28.4|28.45|28.45|28.37|28.37|0
1636572000000|2021-11-10 19:20:00|28.39|28.39|28.26|28.26|28.4|28.4|28.26|28.26|0
1636572300000|2021-11-10 19:25:00|28.31|28.31|28.27|28.27|28.32|28.32|28.25|28.25|0
1636572600000|2021-11-10 19:30:00|28.26|28.26|28.28|28.28|28.29|28.29|28.21|28.21|0
1636572900000|2021-11-10 19:35:00|28.3|28.3|28.36|28.36|28.45|28.45|28.29|28.29|0
1636573200000|2021-11-10 19:40:00|28.37|28.37|28.34|28.34|28.4|28.4|28.3|28.3|0
1636573500000|2021-11-10 19:45:00|28.35|28.35|28.45|28.45|28.45|28.45|28.23|28.23|0
1636573800000|2021-11-10 19:50:00|28.41|28.41|28.51|28.51|28.53|28.53|28.38|28.38|0
1636574100000|2021-11-10 19:55:00|28.52|28.52|28.49|28.49|28.56|28.56|28.45|28.45|0
1636574400000|2021-11-10 20:00:00|28.5|28.5|28.53|28.53|28.56|28.56|28.44|28.44|0
1636574700000|2021-11-10 20:05:00|28.54|28.54|28.65|28.65|28.66|28.66|28.52|28.52|0
1636575000000|2021-11-10 20:10:00|28.66|28.66|28.69|28.69|28.73|28.73|28.62|28.62|0
1636575300000|2021-11-10 20:15:00|28.68|28.68|28.75|28.75|28.76|28.76|28.68|28.68|0
1636575600000|2021-11-10 20:20:00|28.74|28.74|28.75|28.75|28.81|28.81|28.69|28.69|0
1636575900000|2021-11-10 20:25:00|28.73|28.73|28.76|28.76|28.81|28.81|28.73|28.73|0
1636576200000|2021-11-10 20:30:00|28.75|28.75|28.79|28.79|28.86|28.86|28.71|28.71|0
1636576500000|2021-11-10 20:35:00|28.77|28.77|28.73|28.73|28.78|28.78|28.71|28.71|0
1636576800000|2021-11-10 20:40:00|28.74|28.74|28.71|28.71|28.79|28.79|28.71|28.71|0
1636577100000|2021-11-10 20:45:00|28.7|28.7|28.73|28.73|28.76|28.76|28.7|28.7|0
1636577400000|2021-11-10 20:50:00|28.76|28.76|28.81|28.81|28.83|28.83|28.76|28.76|0
1636577700000|2021-11-10 20:55:00|28.8|28.8|28.81|28.81|28.83|28.83|28.79|28.79|0
1636578000000|2021-11-10 21:00:00|28.82|28.82|28.87|28.87|28.94|28.94|28.81|28.81|0
1636578300000|2021-11-10 21:05:00|28.85|28.85|28.83|28.83|28.87|28.87|28.83|28.83|0
1636578600000|2021-11-10 21:10:00|28.84|28.84|28.86|28.86|28.86|28.86|28.69|28.69|0
1636578900000|2021-11-10 21:15:00|28.79|28.79|28.71|28.71|28.79|28.79|28.69|28.69|0
1636579200000|2021-11-10 21:20:00|28.79|28.79|28.79|28.79|28.79|28.79|28.75|28.75|0
1636579500000|2021-11-10 21:25:00|28.78|28.78|28.71|28.71|28.78|28.78|28.65|28.65|0
1636579800000|2021-11-10 21:30:00|28.67|28.67|28.72|28.72|28.72|28.72|28.66|28.66|0
1636580100000|2021-11-10 21:35:00|28.71|28.71|28.72|28.72|28.77|28.77|28.67|28.67|0
1636580400000|2021-11-10 21:40:00|28.71|28.71|28.76|28.76|28.77|28.77|28.71|28.71|0
1636580700000|2021-11-10 21:45:00|28.75|28.75|28.75|28.75|28.75|28.75|28.71|28.71|0
1636581000000|2021-11-10 21:50:00|28.66|28.66|28.75|28.75|28.75|28.75|28.66|28.66|0
1636581300000|2021-11-10 21:55:00|28.7|28.7|28.74|28.74|28.75|28.75|28.66|28.66|0
1636581600000|2021-11-10 22:00:00|28.73|28.73|28.77|28.77|28.77|28.77|28.73|28.73|0
1636581900000|2021-11-10 22:05:00|28.76|28.76|28.74|28.74|28.76|28.76|28.74|28.74|0
1636582200000|2021-11-10 22:10:00|28.77|28.77|28.75|28.75|28.77|28.77|28.75|28.75|0
1636582500000|2021-11-10 22:15:00|28.77|28.77|28.76|28.76|28.77|28.77|28.75|28.75|0
1636582800000|2021-11-10 22:20:00|28.75|28.75|28.77|28.77|28.77|28.77|28.75|28.75|0
1636583100000|2021-11-10 22:25:00|28.78|28.78|28.78|28.78|28.78|28.78|28.78|28.78|0
1636583400000|2021-11-10 22:30:00|28.77|28.77|28.78|28.78|28.79|28.79|28.77|28.77|0
1636583700000|2021-11-10 22:35:00|28.79|28.79|28.83|28.83|28.83|28.83|28.79|28.79|0
1636584000000|2021-11-10 22:40:00|28.82|28.82|28.83|28.83|28.83|28.83|28.82|28.82|0
1636584300000|2021-11-10 22:45:00|28.84|28.84|28.88|28.88|28.9|28.9|28.84|28.84|0
1636584600000|2021-11-10 22:50:00|28.89|28.89|28.83|28.83|28.89|28.89|28.83|28.83|0
1636584900000|2021-11-10 22:55:00|28.81|28.81|28.86|28.86|28.88|28.88|28.77|28.77|0
1636585200000|2021-11-10 23:00:00|28.9|28.9|28.88|28.88|28.9|28.9|28.88|28.88|0
1636585500000|2021-11-10 23:05:00|28.87|28.87|28.86|28.86|28.87|28.87|28.79|28.79|0
1636585800000|2021-11-10 23:10:00|28.87|28.87|28.82|28.82|28.87|28.87|28.78|28.78|0
1636586100000|2021-11-10 23:15:00|28.83|28.83|28.83|28.83|28.83|28.83|28.83|28.83|0
1636586400000|2021-11-10 23:20:00|28.81|28.81|28.82|28.82|28.83|28.83|28.81|28.81|0
1636586700000|2021-11-10 23:25:00|28.81|28.81|28.81|28.81|28.81|28.81|28.81|28.81|0
1636587000000|2021-11-10 23:30:00|28.82|28.82|28.81|28.81|28.82|28.82|28.81|28.81|0
1636587300000|2021-11-10 23:35:00|28.82|28.82|28.83|28.83|28.83|28.83|28.82|28.82|0
1636588200000|2021-11-10 23:50:00|28.82|28.82|28.83|28.83|28.83|28.83|28.82|28.82|0
1636588500000|2021-11-10 23:55:00|28.81|28.81|28.81|28.81|28.81|28.81|28.81|28.81|0
1636588800000|2021-11-11 00:00:00|28.82|28.82|28.81|28.81|28.82|28.82|28.81|28.81|0
1636589100000|2021-11-11 00:05:00|28.82|28.82|28.82|28.82|28.82|28.82|28.81|28.81|0
1636589700000|2021-11-11 00:15:00|28.83|28.83|28.83|28.83|28.83|28.83|28.82|28.82|0
1636590000000|2021-11-11 00:20:00|28.82|28.82|28.82|28.82|28.84|28.84|28.82|28.82|0
1636590300000|2021-11-11 00:25:00|28.85|28.85|28.85|28.85|28.85|28.85|28.83|28.83|0
1636590600000|2021-11-11 00:30:00|28.87|28.87|28.86|28.86|28.87|28.87|28.86|28.86|0
1636590900000|2021-11-11 00:35:00|28.87|28.87|28.9|28.9|28.9|28.9|28.87|28.87|0
1636591200000|2021-11-11 00:40:00|28.91|28.91|28.91|28.91|28.91|28.91|28.91|28.91|0
1636591500000|2021-11-11 00:45:00|28.9|28.9|28.96|28.96|28.96|28.96|28.9|28.9|0
1636591800000|2021-11-11 00:50:00|28.93|28.93|28.91|28.91|28.93|28.93|28.89|28.89|0
1636592100000|2021-11-11 00:55:00|28.9|28.9|28.91|28.91|28.91|28.91|28.88|28.88|0
1636621200000|2021-11-11 09:00:00|28.88|28.88|29.09|29.09|29.25|29.25|28.88|28.88|0
1636621500000|2021-11-11 09:05:00|29.12|29.12|29.29|29.29|29.29|29.29|29.1|29.1|0
1636621800000|2021-11-11 09:10:00|29.27|29.27|29.24|29.24|29.29|29.29|29.22|29.22|0
1636622100000|2021-11-11 09:15:00|29.25|29.25|29.19|29.19|29.25|29.25|29.19|29.19|0
1636622400000|2021-11-11 09:20:00|29.22|29.22|29.32|29.32|29.32|29.32|29.22|29.22|0
1636622700000|2021-11-11 09:25:00|29.33|29.33|29.33|29.33|29.33|29.33|29.32|29.32|0
1636623000000|2021-11-11 09:30:00|29.37|29.37|29.23|29.23|29.37|29.37|29.23|29.23|0
1636623300000|2021-11-11 09:35:00|29.21|29.21|29.2|29.2|29.21|29.21|29.16|29.16|0
1636623600000|2021-11-11 09:40:00|29.17|29.17|29.09|29.09|29.17|29.17|29.09|29.09|0
1636623900000|2021-11-11 09:45:00|29.16|29.16|29.16|29.16|29.17|29.17|29.16|29.16|0
1636624200000|2021-11-11 09:50:00|29.15|29.15|29.11|29.11|29.17|29.17|29.11|29.11|0
1636624500000|2021-11-11 09:55:00|29.12|29.12|29.21|29.21|29.21|29.21|29.12|29.12|0
1636624800000|2021-11-11 10:00:00|29.24|29.24|29.29|29.29|29.29|29.29|29.21|29.21|0
1636625100000|2021-11-11 10:05:00|29.4|29.4|29.4|29.4|29.4|29.4|29.4|29.4|0
1636625400000|2021-11-11 10:10:00|29.25|29.25|29.25|29.25|29.25|29.25|29.25|29.25|0
1636625700000|2021-11-11 10:15:00|29.22|29.22|29.25|29.25|29.25|29.25|29.22|29.22|0
1636626300000|2021-11-11 10:25:00|29.26|29.26|29.22|29.22|29.26|29.26|29.21|29.21|0
1636626900000|2021-11-11 10:35:00|29.25|29.25|29.25|29.25|29.25|29.25|29.25|29.25|0
1636627200000|2021-11-11 10:40:00|29.22|29.22|29.25|29.25|29.25|29.25|29.22|29.22|0
1636627500000|2021-11-11 10:45:00|29.22|29.22|29.22|29.22|29.22|29.22|29.22|29.22|0
1636628700000|2021-11-11 11:05:00|29.27|29.27|29.32|29.32|29.32|29.32|29.27|29.27|0
1636629000000|2021-11-11 11:10:00|29.33|29.33|29.22|29.22|29.33|29.33|29.22|29.22|0
1636629600000|2021-11-11 11:20:00|29.14|29.14|29.14|29.14|29.14|29.14|29.14|29.14|0
1636629900000|2021-11-11 11:25:00|29.18|29.18|29.22|29.22|29.22|29.22|29.18|29.18|0
1636630200000|2021-11-11 11:30:00|29.25|29.25|29.25|29.25|29.25|29.25|29.24|29.24|0
1636630500000|2021-11-11 11:35:00|29.33|29.33|29.35|29.35|29.35|29.35|29.33|29.33|0
1636630800000|2021-11-11 11:40:00|29.32|29.32|29.34|29.34|29.34|29.34|29.32|29.32|0
1636631100000|2021-11-11 11:45:00|29.33|29.33|29.26|29.26|29.33|29.33|29.26|29.26|0
1636631400000|2021-11-11 11:50:00|29.28|29.28|29.28|29.28|29.28|29.28|29.28|29.28|0
1636631700000|2021-11-11 11:55:00|29.35|29.35|29.35|29.35|29.35|29.35|29.35|29.35|0
1636632000000|2021-11-11 12:00:00|29.26|29.26|29.12|29.12|29.28|29.28|29.12|29.12|0
1636632300000|2021-11-11 12:05:00|29.16|29.16|29.16|29.16|29.16|29.16|29.12|29.12|0
1636632600000|2021-11-11 12:10:00|29.12|29.12|29.12|29.12|29.16|29.16|29.12|29.12|0
1636632900000|2021-11-11 12:15:00|29.09|29.09|29.12|29.12|29.12|29.12|29.08|29.08|0
1636633200000|2021-11-11 12:20:00|29.08|29.08|29.13|29.13|29.15|29.15|29.08|29.08|0
1636633500000|2021-11-11 12:25:00|29.16|29.16|29.17|29.17|29.17|29.17|29.16|29.16|0
1636633800000|2021-11-11 12:30:00|29.19|29.19|29.12|29.12|29.19|29.19|29.12|29.12|0
1636634100000|2021-11-11 12:35:00|29.11|29.11|29.13|29.13|29.13|29.13|29.08|29.08|0
1636634400000|2021-11-11 12:40:00|29.14|29.14|29.14|29.14|29.14|29.14|29.07|29.07|0
1636634700000|2021-11-11 12:45:00|29.13|29.13|29.13|29.13|29.14|29.14|29.13|29.13|0
1636635000000|2021-11-11 12:50:00|29.08|29.08|29.14|29.14|29.15|29.15|29.08|29.08|0
1636635300000|2021-11-11 12:55:00|29.1|29.1|29.12|29.12|29.14|29.14|29.1|29.1|0
1636635600000|2021-11-11 13:00:00|29.11|29.11|29.12|29.12|29.12|29.12|29.11|29.11|0
1636635900000|2021-11-11 13:05:00|29.04|29.04|29.07|29.07|29.07|29.07|29.04|29.04|0
1636636200000|2021-11-11 13:10:00|29.05|29.05|29.08|29.08|29.08|29.08|29.05|29.05|0
1636636500000|2021-11-11 13:15:00|29.07|29.07|29.06|29.06|29.07|29.07|29.06|29.06|0
1636636800000|2021-11-11 13:20:00|29.08|29.08|29.08|29.08|29.11|29.11|29.08|29.08|0
1636637100000|2021-11-11 13:25:00|29.06|29.06|29.1|29.1|29.1|29.1|29.06|29.06|0
1636637400000|2021-11-11 13:30:00|29.11|29.11|29.12|29.12|29.13|29.13|29.1|29.1|0
1636637700000|2021-11-11 13:35:00|29.13|29.13|29.12|29.12|29.13|29.13|29.1|29.1|0
1636638300000|2021-11-11 13:45:00|29.11|29.11|29.11|29.11|29.12|29.12|29.11|29.11|0
1636638900000|2021-11-11 13:55:00|29.1|29.1|29.12|29.12|29.12|29.12|29.1|29.1|0
1636639200000|2021-11-11 14:00:00|29.11|29.11|29.12|29.12|29.12|29.12|29.09|29.09|0
1636639500000|2021-11-11 14:05:00|29.15|29.15|29.15|29.15|29.15|29.15|29.15|29.15|0
1636639800000|2021-11-11 14:10:00|29.13|29.13|29.08|29.08|29.13|29.13|29.08|29.08|0
1636640100000|2021-11-11 14:15:00|29.09|29.09|29.08|29.08|29.09|29.09|29.08|29.08|0
1636640400000|2021-11-11 14:20:00|29.09|29.09|29.12|29.12|29.13|29.13|29.09|29.09|0
1636640700000|2021-11-11 14:25:00|29.13|29.13|29.13|29.13|29.17|29.17|29.12|29.12|0
1636641000000|2021-11-11 14:30:00|29.1|29.1|28.76|28.76|29.1|29.1|28.6|28.6|0
1636641300000|2021-11-11 14:35:00|28.77|28.77|28.53|28.53|28.8|28.8|28.5|28.5|0
1636641600000|2021-11-11 14:40:00|28.54|28.54|28.7|28.7|28.82|28.82|28.5|28.5|0
1636641900000|2021-11-11 14:45:00|28.71|28.71|28.71|28.71|28.82|28.82|28.58|28.58|0
1636642200000|2021-11-11 14:50:00|28.76|28.76|28.76|28.76|28.83|28.83|28.58|28.58|0
1636642500000|2021-11-11 14:55:00|28.74|28.74|28.62|28.62|28.78|28.78|28.62|28.62|0
1636642800000|2021-11-11 15:00:00|28.65|28.65|28.79|28.79|28.79|28.79|28.58|28.58|0
1636643100000|2021-11-11 15:05:00|28.74|28.74|28.64|28.64|28.76|28.76|28.61|28.61|0
1636643400000|2021-11-11 15:10:00|28.65|28.65|28.72|28.72|28.79|28.79|28.6|28.6|0
1636643700000|2021-11-11 15:15:00|28.76|28.76|28.82|28.82|28.82|28.82|28.65|28.65|0
1636644000000|2021-11-11 15:20:00|28.85|28.85|28.8|28.8|28.86|28.86|28.75|28.75|0
1636644300000|2021-11-11 15:25:00|28.81|28.81|28.8|28.8|28.83|28.83|28.7|28.7|0
1636644600000|2021-11-11 15:30:00|28.81|28.81|28.71|28.71|28.81|28.81|28.64|28.64|0
1636644900000|2021-11-11 15:35:00|28.68|28.68|28.67|28.67|28.7|28.7|28.63|28.63|0
1636645200000|2021-11-11 15:40:00|28.66|28.66|28.54|28.54|28.67|28.67|28.54|28.54|0
1636645500000|2021-11-11 15:45:00|28.56|28.56|28.58|28.58|28.58|28.58|28.45|28.45|0
1636645800000|2021-11-11 15:50:00|28.56|28.56|28.6|28.6|28.61|28.61|28.51|28.51|0
1636646100000|2021-11-11 15:55:00|28.61|28.61|28.66|28.66|28.66|28.66|28.58|28.58|0
1636646400000|2021-11-11 16:00:00|28.65|28.65|28.6|28.6|28.65|28.65|28.55|28.55|0
1636646700000|2021-11-11 16:05:00|28.62|28.62|28.67|28.67|28.67|28.67|28.56|28.56|0
1636647000000|2021-11-11 16:10:00|28.68|28.68|28.62|28.62|28.7|28.7|28.62|28.62|0
1636647300000|2021-11-11 16:15:00|28.64|28.64|28.65|28.65|28.68|28.68|28.58|28.58|0
1636647600000|2021-11-11 16:20:00|28.66|28.66|28.65|28.65|28.67|28.67|28.59|28.59|0
1636647900000|2021-11-11 16:25:00|28.66|28.66|28.65|28.65|28.68|28.68|28.62|28.62|0
1636648200000|2021-11-11 16:30:00|28.64|28.64|28.51|28.51|28.65|28.65|28.51|28.51|0
1636648500000|2021-11-11 16:35:00|28.55|28.55|28.57|28.57|28.64|28.64|28.53|28.53|0
1636648800000|2021-11-11 16:40:00|28.6|28.6|28.56|28.56|28.65|28.65|28.55|28.55|0
1636649100000|2021-11-11 16:45:00|28.58|28.58|28.55|28.55|28.59|28.59|28.51|28.51|0
1636649400000|2021-11-11 16:50:00|28.56|28.56|28.54|28.54|28.56|28.56|28.51|28.51|0
1636649700000|2021-11-11 16:55:00|28.51|28.51|28.56|28.56|28.56|28.56|28.51|28.51|0
1636650000000|2021-11-11 17:00:00|28.59|28.59|28.51|28.51|28.65|28.65|28.51|28.51|0
1636650300000|2021-11-11 17:05:00|28.52|28.52|28.55|28.55|28.58|28.58|28.52|28.52|0
1636650600000|2021-11-11 17:10:00|28.58|28.58|28.6|28.6|28.64|28.64|28.54|28.54|0
1636650900000|2021-11-11 17:15:00|28.61|28.61|28.56|28.56|28.61|28.61|28.55|28.55|0
1636651200000|2021-11-11 17:20:00|28.55|28.55|28.62|28.62|28.64|28.64|28.55|28.55|0
1636651500000|2021-11-11 17:25:00|28.61|28.61|28.6|28.6|28.61|28.61|28.58|28.58|0
1636651800000|2021-11-11 17:30:00|28.61|28.61|28.76|28.76|28.78|28.78|28.61|28.61|0
1636652100000|2021-11-11 17:35:00|28.77|28.77|28.74|28.74|28.77|28.77|28.61|28.61|0
1636652400000|2021-11-11 17:40:00|28.75|28.75|28.63|28.63|28.76|28.76|28.6|28.6|0
1636652700000|2021-11-11 17:45:00|28.65|28.65|28.62|28.62|28.66|28.66|28.61|28.61|0
1636653000000|2021-11-11 17:50:00|28.61|28.61|28.65|28.65|28.67|28.67|28.61|28.61|0
1636653300000|2021-11-11 17:55:00|28.63|28.63|28.71|28.71|28.72|28.72|28.63|28.63|0
1636653600000|2021-11-11 18:00:00|28.69|28.69|28.75|28.75|28.75|28.75|28.65|28.65|0
1636653900000|2021-11-11 18:05:00|28.76|28.76|28.71|28.71|28.76|28.76|28.69|28.69|0
1636654200000|2021-11-11 18:10:00|28.69|28.69|28.82|28.82|28.82|28.82|28.69|28.69|0
1636654500000|2021-11-11 18:15:00|28.81|28.81|28.81|28.81|28.87|28.87|28.81|28.81|0
1636654800000|2021-11-11 18:20:00|28.8|28.8|28.91|28.91|28.96|28.96|28.78|28.78|0
1636655100000|2021-11-11 18:25:00|28.86|28.86|28.96|28.96|29|29|28.85|28.85|0
1636655400000|2021-11-11 18:30:00|28.94|28.94|28.91|28.91|29.01|29.01|28.91|28.91|0
1636655700000|2021-11-11 18:35:00|28.93|28.93|29.1|29.1|29.1|29.1|28.93|28.93|0
1636656000000|2021-11-11 18:40:00|29.11|29.11|29.01|29.01|29.12|29.12|29.01|29.01|0
1636656300000|2021-11-11 18:45:00|29|29|29.02|29.02|29.04|29.04|28.95|28.95|0
1636656600000|2021-11-11 18:50:00|29.01|29.01|28.96|28.96|29.03|29.03|28.96|28.96|0
1636656900000|2021-11-11 18:55:00|28.97|28.97|29.02|29.02|29.04|29.04|28.91|28.91|0
1636657200000|2021-11-11 19:00:00|29|29|28.98|28.98|29.01|29.01|28.93|28.93|0
1636657500000|2021-11-11 19:05:00|28.99|28.99|28.87|28.87|28.99|28.99|28.87|28.87|0
1636657800000|2021-11-11 19:10:00|28.89|28.89|28.84|28.84|28.89|28.89|28.83|28.83|0
1636658100000|2021-11-11 19:15:00|28.83|28.83|28.84|28.84|28.84|28.84|28.78|28.78|0
1636658400000|2021-11-11 19:20:00|28.85|28.85|28.74|28.74|28.86|28.86|28.74|28.74|0
1636658700000|2021-11-11 19:25:00|28.76|28.76|28.71|28.71|28.81|28.81|28.59|28.59|0
1636659000000|2021-11-11 19:30:00|28.7|28.7|28.65|28.65|28.7|28.7|28.63|28.63|0
1636659300000|2021-11-11 19:35:00|28.66|28.66|28.71|28.71|28.72|28.72|28.65|28.65|0
1636659600000|2021-11-11 19:40:00|28.72|28.72|28.61|28.61|28.72|28.72|28.6|28.6|0
1636659900000|2021-11-11 19:45:00|28.62|28.62|28.62|28.62|28.67|28.67|28.61|28.61|0
1636660200000|2021-11-11 19:50:00|28.61|28.61|28.58|28.58|28.62|28.62|28.58|28.58|0
1636660500000|2021-11-11 19:55:00|28.59|28.59|28.64|28.64|28.66|28.66|28.59|28.59|0
1636660800000|2021-11-11 20:00:00|28.67|28.67|28.65|28.65|28.71|28.71|28.63|28.63|0
1636661100000|2021-11-11 20:05:00|28.66|28.66|28.62|28.62|28.66|28.66|28.61|28.61|0
1636661400000|2021-11-11 20:10:00|28.61|28.61|28.56|28.56|28.61|28.61|28.56|28.56|0
1636661700000|2021-11-11 20:15:00|28.57|28.57|28.6|28.6|28.62|28.62|28.56|28.56|0
1636662000000|2021-11-11 20:20:00|28.61|28.61|28.58|28.58|28.61|28.61|28.55|28.55|0
1636662300000|2021-11-11 20:25:00|28.56|28.56|28.55|28.55|28.58|28.58|28.55|28.55|0
1636662600000|2021-11-11 20:30:00|28.56|28.56|28.56|28.56|28.56|28.56|28.5|28.5|0
1636662900000|2021-11-11 20:35:00|28.55|28.55|28.58|28.58|28.59|28.59|28.55|28.55|0
1636663200000|2021-11-11 20:40:00|28.59|28.59|28.56|28.56|28.6|28.6|28.56|28.56|0
1636663500000|2021-11-11 20:45:00|28.58|28.58|28.55|28.55|28.6|28.6|28.55|28.55|0
1636663800000|2021-11-11 20:50:00|28.56|28.56|28.55|28.55|28.57|28.57|28.54|28.54|0
1636664100000|2021-11-11 20:55:00|28.56|28.56|28.56|28.56|28.56|28.56|28.52|28.52|0
1636664400000|2021-11-11 21:00:00|28.58|28.58|28.55|28.55|28.58|28.58|28.54|28.54|0
1636664700000|2021-11-11 21:05:00|28.54|28.54|28.56|28.56|28.56|28.56|28.54|28.54|0
1636665300000|2021-11-11 21:15:00|28.61|28.61|28.61|28.61|28.61|28.61|28.56|28.56|0
1636665600000|2021-11-11 21:20:00|28.63|28.63|28.63|28.63|28.66|28.66|28.63|28.63|0
1636665900000|2021-11-11 21:25:00|28.65|28.65|28.62|28.62|28.67|28.67|28.62|28.62|0
1636666200000|2021-11-11 21:30:00|28.63|28.63|28.65|28.65|28.65|28.65|28.63|28.63|0
1636666500000|2021-11-11 21:35:00|28.64|28.64|28.62|28.62|28.65|28.65|28.61|28.61|0
1636666800000|2021-11-11 21:40:00|28.63|28.63|28.63|28.63|28.63|28.63|28.63|28.63|0
1636667100000|2021-11-11 21:45:00|28.61|28.61|28.66|28.66|28.66|28.66|28.61|28.61|0
1636667400000|2021-11-11 21:50:00|28.65|28.65|28.65|28.65|28.65|28.65|28.65|28.65|0
1636667700000|2021-11-11 21:55:00|28.66|28.66|28.66|28.66|28.66|28.66|28.66|28.66|0
1636668000000|2021-11-11 22:00:00|28.67|28.67|28.66|28.66|28.67|28.67|28.66|28.66|0
1636668300000|2021-11-11 22:05:00|28.64|28.64|28.66|28.66|28.68|28.68|28.61|28.61|0
1636668600000|2021-11-11 22:10:00|28.71|28.71|28.83|28.83|28.86|28.86|28.71|28.71|0
1636668900000|2021-11-11 22:15:00|28.84|28.84|29.25|29.25|29.27|29.27|28.82|28.82|0
1636669200000|2021-11-11 22:20:00|29.29|29.29|29.17|29.17|29.29|29.29|28.96|28.96|0
1636669500000|2021-11-11 22:25:00|29.21|29.21|29.25|29.25|29.32|29.32|29.17|29.17|0
1636669800000|2021-11-11 22:30:00|29.26|29.26|29.26|29.26|29.29|29.29|29.25|29.25|0
1636670100000|2021-11-11 22:35:00|29.27|29.27|29.25|29.25|29.27|29.27|29.25|29.25|0
1636670400000|2021-11-11 22:40:00|29.26|29.26|29.25|29.25|29.26|29.26|29.25|29.25|0
1636670700000|2021-11-11 22:45:00|29.21|29.21|29.04|29.04|29.22|29.22|29.04|29.04|0
1636671000000|2021-11-11 22:50:00|29.07|29.07|29.05|29.05|29.08|29.08|29.04|29.04|0
1636671300000|2021-11-11 22:55:00|29.08|29.08|29.24|29.24|29.25|29.25|29|29|0
1636672200000|2021-11-11 23:10:00|29.19|29.19|29|29|29.19|29.19|29|29|0
1636672500000|2021-11-11 23:15:00|28.95|28.95|28.87|28.87|28.95|28.95|28.87|28.87|0
1636672800000|2021-11-11 23:20:00|29.08|29.08|29.17|29.17|29.17|29.17|29.08|29.08|0
1636673100000|2021-11-11 23:25:00|29.23|29.23|29.04|29.04|29.24|29.24|29.04|29.04|0
1636673400000|2021-11-11 23:30:00|29.08|29.08|29.08|29.08|29.08|29.08|29.08|29.08|0
1636674000000|2021-11-11 23:40:00|29.07|29.07|29.07|29.07|29.07|29.07|29|29|0
1636674300000|2021-11-11 23:45:00|29|29|29|29|29|29|29|29|0
1636674900000|2021-11-11 23:55:00|28.96|28.96|29|29|29|29|28.96|28.96|0
1636675200000|2021-11-12 00:00:00|29.04|29.04|29.03|29.03|29.04|29.04|29.03|29.03|0
1636675500000|2021-11-12 00:05:00|29|29|28.99|28.99|29|29|28.99|28.99|0
1636675800000|2021-11-12 00:10:00|29.03|29.03|29.03|29.03|29.03|29.03|29.03|29.03|0
1636676100000|2021-11-12 00:15:00|28.96|28.96|29.01|29.01|29.01|29.01|28.96|28.96|0
1636676400000|2021-11-12 00:20:00|29.04|29.04|29.06|29.06|29.06|29.06|29.04|29.04|0
1636677300000|2021-11-12 00:35:00|29.01|29.01|29.04|29.04|29.04|29.04|28.93|28.93|0
1636677600000|2021-11-12 00:40:00|29.02|29.02|29.02|29.02|29.02|29.02|29.02|29.02|0
1636677900000|2021-11-12 00:45:00|29.03|29.03|29.08|29.08|29.08|29.08|29.02|29.02|0
1636678200000|2021-11-12 00:50:00|29.06|29.06|29.08|29.08|29.08|29.08|29.06|29.06|0
1636678500000|2021-11-12 00:55:00|29.07|29.07|29.08|29.08|29.08|29.08|29.07|29.07|0
1636707600000|2021-11-12 09:00:00|29.25|29.25|29.24|29.24|29.25|29.25|29.21|29.21|0
1636707900000|2021-11-12 09:05:00|29.08|29.08|29.24|29.24|29.24|29.24|28.94|28.94|0
1636708500000|2021-11-12 09:15:00|29.23|29.23|29.23|29.23|29.23|29.23|29.23|29.23|0
1636708800000|2021-11-12 09:20:00|29.08|29.08|29.12|29.12|29.12|29.12|29.08|29.08|0
1636709100000|2021-11-12 09:25:00|29.06|29.06|28.98|28.98|29.06|29.06|28.98|28.98|0
1636709400000|2021-11-12 09:30:00|28.91|28.91|28.86|28.86|28.91|28.91|28.86|28.86|0
1636709700000|2021-11-12 09:35:00|28.91|28.91|28.91|28.91|28.91|28.91|28.91|28.91|0
1636710000000|2021-11-12 09:40:00|29.06|29.06|29.06|29.06|29.06|29.06|29.06|29.06|0
1636710300000|2021-11-12 09:45:00|29.07|29.07|29.07|29.07|29.07|29.07|29.07|29.07|0
1636710600000|2021-11-12 09:50:00|29.06|29.06|29.06|29.06|29.06|29.06|29.06|29.06|0
1636711200000|2021-11-12 10:00:00|28.97|28.97|28.91|28.91|28.97|28.97|28.91|28.91|0
1636712100000|2021-11-12 10:15:00|28.96|28.96|28.96|28.96|28.96|28.96|28.96|28.96|0
1636712400000|2021-11-12 10:20:00|28.95|28.95|29.06|29.06|29.06|29.06|28.95|28.95|0
1636713000000|2021-11-12 10:30:00|28.96|28.96|28.96|28.96|28.96|28.96|28.96|28.96|0
1636713300000|2021-11-12 10:35:00|29.12|29.12|29.12|29.12|29.12|29.12|29.12|29.12|0
1636713600000|2021-11-12 10:40:00|29.14|29.14|28.96|28.96|29.17|29.17|28.96|28.96|0
1636714200000|2021-11-12 10:50:00|29.13|29.13|29.12|29.12|29.13|29.13|29.12|29.12|0
1636714800000|2021-11-12 11:00:00|29.08|29.08|29.08|29.08|29.08|29.08|29.08|29.08|0
1636715100000|2021-11-12 11:05:00|29.06|29.06|29|29|29.08|29.08|29|29|0
1636715400000|2021-11-12 11:10:00|29.06|29.06|29.06|29.06|29.06|29.06|29.06|29.06|0
1636715700000|2021-11-12 11:15:00|29.07|29.07|29.07|29.07|29.07|29.07|29.07|29.07|0
1636716300000|2021-11-12 11:25:00|29.06|29.06|29.06|29.06|29.07|29.07|29.06|29.06|0
1636716600000|2021-11-12 11:30:00|29.07|29.07|29.07|29.07|29.07|29.07|29.07|29.07|0
1636716900000|2021-11-12 11:35:00|29.06|29.06|29.06|29.06|29.06|29.06|29.06|29.06|0
1636717500000|2021-11-12 11:45:00|29.02|29.02|29.05|29.05|29.05|29.05|29.01|29.01|0
1636717800000|2021-11-12 11:50:00|29.01|29.01|29.01|29.01|29.01|29.01|29.01|29.01|0
1636718100000|2021-11-12 11:55:00|29.05|29.05|29.06|29.06|29.06|29.06|29.04|29.04|0
1636718400000|2021-11-12 12:00:00|29.07|29.07|29.02|29.02|29.08|29.08|29.02|29.02|0
1636718700000|2021-11-12 12:05:00|29.08|29.08|29.01|29.01|29.08|29.08|29.01|29.01|0
1636719000000|2021-11-12 12:10:00|29|29|29|29|29|29|29|29|0
1636719300000|2021-11-12 12:15:00|29.02|29.02|29.02|29.02|29.02|29.02|29.02|29.02|0
1636719600000|2021-11-12 12:20:00|29.05|29.05|29.08|29.08|29.08|29.08|29.04|29.04|0
1636719900000|2021-11-12 12:25:00|29.06|29.06|29.07|29.07|29.07|29.07|29.03|29.03|0
1636720200000|2021-11-12 12:30:00|29.03|29.03|29.06|29.06|29.06|29.06|29.03|29.03|0
1636720500000|2021-11-12 12:35:00|29.07|29.07|29.04|29.04|29.07|29.07|29.04|29.04|0
1636721100000|2021-11-12 12:45:00|29.06|29.06|29.04|29.04|29.06|29.06|29.04|29.04|0
1636721400000|2021-11-12 12:50:00|29.06|29.06|29.04|29.04|29.06|29.06|29.04|29.04|0
1636721700000|2021-11-12 12:55:00|29.05|29.05|29.04|29.04|29.05|29.05|29.04|29.04|0
1636722000000|2021-11-12 13:00:00|29.05|29.05|29.04|29.04|29.05|29.05|29.04|29.04|0
1636722300000|2021-11-12 13:05:00|29.05|29.05|29.06|29.06|29.06|29.06|29.05|29.05|0
1636722600000|2021-11-12 13:10:00|29.04|29.04|29.04|29.04|29.04|29.04|29.04|29.04|0
1636722900000|2021-11-12 13:15:00|29.06|29.06|29.06|29.06|29.06|29.06|29.06|29.06|0
1636723200000|2021-11-12 13:20:00|29.07|29.07|29.06|29.06|29.07|29.07|29.04|29.04|0
1636723500000|2021-11-12 13:25:00|29.04|29.04|29.04|29.04|29.04|29.04|29.04|29.04|0
1636724100000|2021-11-12 13:35:00|29.06|29.06|29.07|29.07|29.07|29.07|29.06|29.06|0
1636724400000|2021-11-12 13:40:00|29.06|29.06|29.04|29.04|29.06|29.06|29.04|29.04|0
1636724700000|2021-11-12 13:45:00|29.06|29.06|29.06|29.06|29.06|29.06|29.04|29.04|0
1636725000000|2021-11-12 13:50:00|29.04|29.04|29.04|29.04|29.06|29.06|29.04|29.04|0
1636725300000|2021-11-12 13:55:00|29.05|29.05|29.02|29.02|29.06|29.06|29.02|29.02|0
1636725600000|2021-11-12 14:00:00|29.01|29.01|28.97|28.97|29.01|29.01|28.97|28.97|0
1636725900000|2021-11-12 14:05:00|28.95|28.95|28.87|28.87|28.96|28.96|28.87|28.87|0
1636726200000|2021-11-12 14:10:00|28.86|28.86|28.93|28.93|28.93|28.93|28.85|28.85|0
1636726500000|2021-11-12 14:15:00|28.95|28.95|28.94|28.94|28.97|28.97|28.91|28.91|0
1636726800000|2021-11-12 14:20:00|28.92|28.92|28.91|28.91|28.92|28.92|28.91|28.91|0
1636727100000|2021-11-12 14:25:00|28.93|28.93|29|29|29.06|29.06|28.91|28.91|0
1636727400000|2021-11-12 14:30:00|28.97|28.97|29.28|29.28|29.28|29.28|28.97|28.97|0
1636727700000|2021-11-12 14:35:00|29.29|29.29|29.25|29.25|29.33|29.33|29.12|29.12|0
1636728000000|2021-11-12 14:40:00|29.26|29.26|29.33|29.33|29.33|29.33|29.18|29.18|0
1636728300000|2021-11-12 14:45:00|29.32|29.32|29.29|29.29|29.34|29.34|29.21|29.21|0
1636728600000|2021-11-12 14:50:00|29.3|29.3|29.43|29.43|29.44|29.44|29.26|29.26|0
1636728900000|2021-11-12 14:55:00|29.42|29.42|29.47|29.47|29.55|29.55|29.42|29.42|0
1636729200000|2021-11-12 15:00:00|29.46|29.46|29.36|29.36|29.53|29.53|29.36|29.36|0
1636729500000|2021-11-12 15:05:00|29.37|29.37|29.49|29.49|29.53|29.53|29.33|29.33|0
1636729800000|2021-11-12 15:10:00|29.48|29.48|29.6|29.6|29.63|29.63|29.47|29.47|0
1636730100000|2021-11-12 15:15:00|29.62|29.62|29.62|29.62|29.64|29.64|29.56|29.56|0
1636730400000|2021-11-12 15:20:00|29.63|29.63|29.65|29.65|29.67|29.67|29.58|29.58|0
1636730700000|2021-11-12 15:25:00|29.64|29.64|29.68|29.68|29.72|29.72|29.61|29.61|0
1636731000000|2021-11-12 15:30:00|29.69|29.69|29.67|29.67|29.77|29.77|29.67|29.67|0
1636731300000|2021-11-12 15:35:00|29.7|29.7|29.75|29.75|29.77|29.77|29.6|29.6|0
1636731600000|2021-11-12 15:40:00|29.77|29.77|29.67|29.67|29.77|29.77|29.64|29.64|0
1636731900000|2021-11-12 15:45:00|29.62|29.62|29.5|29.5|29.67|29.67|29.3|29.3|0
1636732200000|2021-11-12 15:50:00|29.48|29.48|29.65|29.65|29.65|29.65|29.48|29.48|0
1636732500000|2021-11-12 15:55:00|29.63|29.63|29.66|29.66|29.67|29.67|29.55|29.55|0
1636732800000|2021-11-12 16:00:00|29.67|29.67|29.68|29.68|29.7|29.7|29.62|29.62|0
1636733100000|2021-11-12 16:05:00|29.71|29.71|29.65|29.65|29.71|29.71|29.65|29.65|0
1636733400000|2021-11-12 16:10:00|29.66|29.66|29.83|29.83|29.83|29.83|29.65|29.65|0
1636733700000|2021-11-12 16:15:00|29.82|29.82|29.95|29.95|29.98|29.98|29.82|29.82|0
1636734000000|2021-11-12 16:20:00|29.83|29.83|29.97|29.97|30|30|29.81|29.81|0
1636734300000|2021-11-12 16:25:00|29.95|29.95|29.92|29.92|29.97|29.97|29.84|29.84|0
1636734600000|2021-11-12 16:30:00|29.91|29.91|29.84|29.84|29.92|29.92|29.78|29.78|0
1636734900000|2021-11-12 16:35:00|29.83|29.83|29.81|29.81|29.9|29.9|29.8|29.8|0
1636735200000|2021-11-12 16:40:00|29.83|29.83|29.87|29.87|29.87|29.87|29.75|29.75|0
1636735500000|2021-11-12 16:45:00|29.85|29.85|29.77|29.77|29.85|29.85|29.72|29.72|0
1636735800000|2021-11-12 16:50:00|29.79|29.79|29.68|29.68|29.79|29.79|29.61|29.61|0
1636736100000|2021-11-12 16:55:00|29.67|29.67|29.88|29.88|29.88|29.88|29.61|29.61|0
1636736400000|2021-11-12 17:00:00|29.84|29.84|29.78|29.78|29.88|29.88|29.78|29.78|0
1636736700000|2021-11-12 17:05:00|29.79|29.79|29.71|29.71|29.79|29.79|29.69|29.69|0
1636737000000|2021-11-12 17:10:00|29.68|29.68|29.72|29.72|29.8|29.8|29.6|29.6|0
1636737300000|2021-11-12 17:15:00|29.71|29.71|29.65|29.65|29.78|29.78|29.57|29.57|0
1636737600000|2021-11-12 17:20:00|29.62|29.62|29.7|29.7|29.72|29.72|29.58|29.58|0
1636737900000|2021-11-12 17:25:00|29.72|29.72|29.74|29.74|29.74|29.74|29.67|29.67|0
1636738200000|2021-11-12 17:30:00|29.73|29.73|29.73|29.73|29.75|29.75|29.73|29.73|0
1636738500000|2021-11-12 17:35:00|29.74|29.74|29.73|29.73|29.77|29.77|29.73|29.73|0
1636738800000|2021-11-12 17:40:00|29.72|29.72|29.71|29.71|29.75|29.75|29.71|29.71|0
1636739100000|2021-11-12 17:45:00|29.69|29.69|29.67|29.67|29.73|29.73|29.67|29.67|0
1636739400000|2021-11-12 17:50:00|29.69|29.69|29.66|29.66|29.71|29.71|29.65|29.65|0
1636739700000|2021-11-12 17:55:00|29.67|29.67|29.52|29.52|29.67|29.67|29.52|29.52|0
1636740000000|2021-11-12 18:00:00|29.53|29.53|29.35|29.35|29.59|29.59|29.35|29.35|0
1636740300000|2021-11-12 18:05:00|29.29|29.29|29.25|29.25|29.34|29.34|28.95|28.95|0
1636740600000|2021-11-12 18:10:00|29.27|29.27|29.37|29.37|29.47|29.47|29.27|29.27|0
1636740900000|2021-11-12 18:15:00|29.4|29.4|29.37|29.37|29.45|29.45|29.37|29.37|0
1636741200000|2021-11-12 18:20:00|29.38|29.38|29.36|29.36|29.39|29.39|29.32|29.32|0
1636741500000|2021-11-12 18:25:00|29.38|29.38|29.32|29.32|29.38|29.38|29.29|29.29|0
1636741800000|2021-11-12 18:30:00|29.34|29.34|29.36|29.36|29.41|29.41|29.32|29.32|0
1636742100000|2021-11-12 18:35:00|29.39|29.39|29.44|29.44|29.44|29.44|29.36|29.36|0
1636742400000|2021-11-12 18:40:00|29.46|29.46|29.45|29.45|29.46|29.46|29.42|29.42|0
1636742700000|2021-11-12 18:45:00|29.44|29.44|29.48|29.48|29.49|29.49|29.44|29.44|0
1636743000000|2021-11-12 18:50:00|29.47|29.47|29.52|29.52|29.52|29.52|29.47|29.47|0
1636743300000|2021-11-12 18:55:00|29.51|29.51|29.5|29.5|29.53|29.53|29.47|29.47|0
1636743600000|2021-11-12 19:00:00|29.49|29.49|29.49|29.49|29.5|29.5|29.46|29.46|0
1636743900000|2021-11-12 19:05:00|29.47|29.47|29.36|29.36|29.5|29.5|29.36|29.36|0
1636744200000|2021-11-12 19:10:00|29.37|29.37|29.37|29.37|29.37|29.37|29.33|29.33|0
1636744500000|2021-11-12 19:15:00|29.36|29.36|29.37|29.37|29.39|29.39|29.36|29.36|0
1636744800000|2021-11-12 19:20:00|29.39|29.39|29.37|29.37|29.39|29.39|29.36|29.36|0
1636745100000|2021-11-12 19:25:00|29.34|29.34|29.34|29.34|29.36|29.36|29.34|29.34|0
1636745400000|2021-11-12 19:30:00|29.33|29.33|29.33|29.33|29.34|29.34|29.32|29.32|0
1636745700000|2021-11-12 19:35:00|29.34|29.34|29.34|29.34|29.36|29.36|29.33|29.33|0
1636746000000|2021-11-12 19:40:00|29.35|29.35|29.37|29.37|29.39|29.39|29.35|29.35|0
1636746300000|2021-11-12 19:45:00|29.38|29.38|29.33|29.33|29.4|29.4|29.33|29.33|0
1636746600000|2021-11-12 19:50:00|29.35|29.35|29.32|29.32|29.36|29.36|29.32|29.32|0
1636746900000|2021-11-12 19:55:00|29.26|29.26|29.17|29.17|29.26|29.26|29.1|29.1|0
1636747200000|2021-11-12 20:00:00|29.19|29.19|29.2|29.2|29.22|29.22|29.14|29.14|0
1636747500000|2021-11-12 20:05:00|29.22|29.22|29.22|29.22|29.22|29.22|29.19|29.19|0
1636747800000|2021-11-12 20:10:00|29.21|29.21|29.21|29.21|29.21|29.21|29.17|29.17|0
1636748100000|2021-11-12 20:15:00|29.22|29.22|29.3|29.3|29.32|29.32|29.22|29.22|0
1636748400000|2021-11-12 20:20:00|29.32|29.32|29.33|29.33|29.35|29.35|29.3|29.3|0
1636748700000|2021-11-12 20:25:00|29.32|29.32|29.27|29.27|29.33|29.33|29.27|29.27|0
1636749000000|2021-11-12 20:30:00|29.3|29.3|29.25|29.25|29.31|29.31|29.25|29.25|0
1636749300000|2021-11-12 20:35:00|29.27|29.27|29.33|29.33|29.33|29.33|29.26|29.26|0
1636749600000|2021-11-12 20:40:00|29.32|29.32|29.32|29.32|29.33|29.33|29.27|29.27|0
1636749900000|2021-11-12 20:45:00|29.3|29.3|29.27|29.27|29.3|29.3|29.24|29.24|0
1636750200000|2021-11-12 20:50:00|29.26|29.26|29.48|29.48|29.48|29.48|29.25|29.25|0
1636750500000|2021-11-12 20:55:00|29.45|29.45|29.46|29.46|29.49|29.49|29.42|29.42|0
1636750800000|2021-11-12 21:00:00|29.43|29.43|29.37|29.37|29.43|29.43|29.26|29.26|0
1636966800000|2021-11-15 09:00:00|29.38|29.38|29.53|29.53|29.72|29.72|29.38|29.38|0
1636967100000|2021-11-15 09:05:00|29.54|29.54|29.43|29.43|29.54|29.54|29.43|29.43|0
1636967700000|2021-11-15 09:15:00|29.52|29.52|29.34|29.34|29.52|29.52|29.34|29.34|0
1636968000000|2021-11-15 09:20:00|29.39|29.39|29.59|29.59|29.59|29.59|29.38|29.38|0
1636968300000|2021-11-15 09:25:00|29.58|29.58|29.57|29.57|29.66|29.66|29.44|29.44|0
1636968600000|2021-11-15 09:30:00|29.55|29.55|29.56|29.56|29.56|29.56|29.53|29.53|0
1636968900000|2021-11-15 09:35:00|29.54|29.54|29.53|29.53|29.54|29.54|29.53|29.53|0
1636969200000|2021-11-15 09:40:00|29.52|29.52|29.52|29.52|29.54|29.54|29.48|29.48|0
1636969500000|2021-11-15 09:45:00|29.56|29.56|29.56|29.56|29.56|29.56|29.56|29.56|0
1636969800000|2021-11-15 09:50:00|29.64|29.64|29.68|29.68|29.68|29.68|29.64|29.64|0
1636970100000|2021-11-15 09:55:00|29.75|29.75|29.99|29.99|29.99|29.99|29.75|29.75|0
1636970400000|2021-11-15 10:00:00|29.92|29.92|29.92|29.92|29.92|29.92|29.92|29.92|0
1636970700000|2021-11-15 10:05:00|29.91|29.91|29.91|29.91|29.91|29.91|29.91|29.91|0
1636971000000|2021-11-15 10:10:00|29.92|29.92|29.83|29.83|29.92|29.92|29.83|29.83|0
1636971300000|2021-11-15 10:15:00|29.78|29.78|29.83|29.83|29.83|29.83|29.75|29.75|0
1636972800000|2021-11-15 10:40:00|29.78|29.78|29.91|29.91|29.91|29.91|29.78|29.78|0
1636973100000|2021-11-15 10:45:00|29.99|29.99|29.91|29.91|29.99|29.99|29.91|29.91|0
1636973400000|2021-11-15 10:50:00|29.92|29.92|29.92|29.92|29.92|29.92|29.92|29.92|0
1636973700000|2021-11-15 10:55:00|29.82|29.82|29.82|29.82|29.82|29.82|29.82|29.82|0
1636974000000|2021-11-15 11:00:00|29.79|29.79|29.74|29.74|29.79|29.79|29.74|29.74|0
1636974600000|2021-11-15 11:10:00|29.79|29.79|29.83|29.83|29.83|29.83|29.77|29.77|0
1636975500000|2021-11-15 11:25:00|29.88|29.88|29.88|29.88|29.88|29.88|29.88|29.88|0
1636975800000|2021-11-15 11:30:00|29.84|29.84|29.84|29.84|29.84|29.84|29.84|29.84|0
1636976100000|2021-11-15 11:35:00|29.87|29.87|29.88|29.88|29.88|29.88|29.87|29.87|0
1636976400000|2021-11-15 11:40:00|29.85|29.85|29.8|29.8|29.85|29.85|29.78|29.78|0
1636976700000|2021-11-15 11:45:00|29.78|29.78|29.79|29.79|29.83|29.83|29.78|29.78|0
1636977000000|2021-11-15 11:50:00|29.78|29.78|29.78|29.78|29.78|29.78|29.78|29.78|0
1636977300000|2021-11-15 11:55:00|29.79|29.79|29.75|29.75|29.79|29.79|29.75|29.75|0
1636977600000|2021-11-15 12:00:00|29.73|29.73|29.54|29.54|29.81|29.81|29.53|29.53|0
1636977900000|2021-11-15 12:05:00|29.62|29.62|29.61|29.61|29.62|29.62|29.5|29.5|0
1636978200000|2021-11-15 12:10:00|29.5|29.5|29.5|29.5|29.5|29.5|29.5|29.5|0
1636978800000|2021-11-15 12:20:00|29.62|29.62|29.5|29.5|29.62|29.62|29.5|29.5|0
1636979400000|2021-11-15 12:30:00|29.51|29.51|29.5|29.5|29.51|29.51|29.5|29.5|0
1636979700000|2021-11-15 12:35:00|29.57|29.57|29.5|29.5|29.57|29.57|29.5|29.5|0
1636980300000|2021-11-15 12:45:00|29.51|29.51|29.47|29.47|29.51|29.51|29.43|29.43|0
1636980600000|2021-11-15 12:50:00|29.48|29.48|29.5|29.5|29.5|29.5|29.47|29.47|0
1636980900000|2021-11-15 12:55:00|29.48|29.48|29.54|29.54|29.54|29.54|29.48|29.48|0
1636981200000|2021-11-15 13:00:00|29.52|29.52|29.52|29.52|29.52|29.52|29.52|29.52|0
1636981500000|2021-11-15 13:05:00|29.56|29.56|29.53|29.53|29.56|29.56|29.52|29.52|0
1636981800000|2021-11-15 13:10:00|29.52|29.52|29.52|29.52|29.57|29.57|29.52|29.52|0
1636982100000|2021-11-15 13:15:00|29.53|29.53|29.57|29.57|29.57|29.57|29.53|29.53|0
1636982400000|2021-11-15 13:20:00|29.54|29.54|29.53|29.53|29.57|29.57|29.53|29.53|0
1636982700000|2021-11-15 13:25:00|29.55|29.55|29.58|29.58|29.58|29.58|29.54|29.54|0
1636983000000|2021-11-15 13:30:00|29.61|29.61|29.61|29.61|29.65|29.65|29.57|29.57|0
1636983300000|2021-11-15 13:35:00|29.67|29.67|29.67|29.67|29.75|29.75|29.67|29.67|0
1636983600000|2021-11-15 13:40:00|29.64|29.64|29.67|29.67|29.7|29.7|29.64|29.64|0
1636983900000|2021-11-15 13:45:00|29.71|29.71|29.71|29.71|29.71|29.71|29.71|29.71|0
1636984200000|2021-11-15 13:50:00|29.72|29.72|29.67|29.67|29.72|29.72|29.67|29.67|0
1636984500000|2021-11-15 13:55:00|29.66|29.66|29.67|29.67|29.67|29.67|29.66|29.66|0
1636984800000|2021-11-15 14:00:00|29.69|29.69|29.71|29.71|29.71|29.71|29.67|29.67|0
1636985100000|2021-11-15 14:05:00|29.67|29.67|29.67|29.67|29.67|29.67|29.67|29.67|0
1636985400000|2021-11-15 14:10:00|29.7|29.7|29.71|29.71|29.73|29.73|29.68|29.68|0
1636985700000|2021-11-15 14:15:00|29.75|29.75|29.69|29.69|29.75|29.75|29.69|29.69|0
1636986000000|2021-11-15 14:20:00|29.71|29.71|29.67|29.67|29.71|29.71|29.67|29.67|0
1636986300000|2021-11-15 14:25:00|29.65|29.65|29.75|29.75|29.83|29.83|29.58|29.58|0
1636986600000|2021-11-15 14:30:00|29.79|29.79|29.67|29.67|29.79|29.79|29.44|29.44|0
1636986900000|2021-11-15 14:35:00|29.64|29.64|29.53|29.53|29.72|29.72|29.42|29.42|0
1636987200000|2021-11-15 14:40:00|29.49|29.49|29.32|29.32|29.52|29.52|29.24|29.24|0
1636987500000|2021-11-15 14:45:00|29.34|29.34|29.26|29.26|29.45|29.45|29.24|29.24|0
1636987800000|2021-11-15 14:50:00|29.27|29.27|29.45|29.45|29.47|29.47|29.22|29.22|0
1636988100000|2021-11-15 14:55:00|29.43|29.43|29.44|29.44|29.47|29.47|29.41|29.41|0
1636988400000|2021-11-15 15:00:00|29.45|29.45|29.39|29.39|29.49|29.49|29.37|29.37|0
1636988700000|2021-11-15 15:05:00|29.4|29.4|29.34|29.34|29.43|29.43|29.33|29.33|0
1636989000000|2021-11-15 15:10:00|29.32|29.32|29.18|29.18|29.34|29.34|29.18|29.18|0
1636989300000|2021-11-15 15:15:00|29.16|29.16|29.22|29.22|29.27|29.27|29.13|29.13|0
1636989600000|2021-11-15 15:20:00|29.21|29.21|29.09|29.09|29.25|29.25|29.08|29.08|0
1636989900000|2021-11-15 15:25:00|29.11|29.11|29.07|29.07|29.12|29.12|29.07|29.07|0
1636990200000|2021-11-15 15:30:00|29.09|29.09|29.04|29.04|29.09|29.09|29.01|29.01|0
1636990500000|2021-11-15 15:35:00|29.03|29.03|29.03|29.03|29.06|29.06|29.01|29.01|0
1636990800000|2021-11-15 15:40:00|29.01|29.01|29|29|29.03|29.03|28.98|28.98|0
1636991100000|2021-11-15 15:45:00|29.01|29.01|28.96|28.96|29.05|29.05|28.96|28.96|0
1636991400000|2021-11-15 15:50:00|28.93|28.93|29.05|29.05|29.05|29.05|28.88|28.88|0
1636991700000|2021-11-15 15:55:00|29.06|29.06|29.13|29.13|29.14|29.14|29.04|29.04|0
1636992000000|2021-11-15 16:00:00|29.14|29.14|29.13|29.13|29.2|29.2|29.12|29.12|0
1636992300000|2021-11-15 16:05:00|29.15|29.15|29.18|29.18|29.19|29.19|29.15|29.15|0
1636992600000|2021-11-15 16:10:00|29.17|29.17|29.11|29.11|29.17|29.17|29.08|29.08|0
1636992900000|2021-11-15 16:15:00|29.12|29.12|29.02|29.02|29.12|29.12|29.01|29.01|0
1636993200000|2021-11-15 16:20:00|29.03|29.03|29.04|29.04|29.06|29.06|28.99|28.99|0
1636993500000|2021-11-15 16:25:00|29.05|29.05|29|29|29.15|29.15|29|29|0
1636993800000|2021-11-15 16:30:00|28.97|28.97|28.99|28.99|29.01|29.01|28.91|28.91|0
1636994100000|2021-11-15 16:35:00|29|29|28.91|28.91|29.04|29.04|28.91|28.91|0
1636994400000|2021-11-15 16:40:00|28.93|28.93|28.77|28.77|28.96|28.96|28.76|28.76|0
1636994700000|2021-11-15 16:45:00|28.81|28.81|28.8|28.8|28.85|28.85|28.76|28.76|0
1636995000000|2021-11-15 16:50:00|28.81|28.81|28.79|28.79|28.83|28.83|28.76|28.76|0
1636995300000|2021-11-15 16:55:00|28.81|28.81|28.71|28.71|28.84|28.84|28.69|28.69|0
1636995600000|2021-11-15 17:00:00|28.7|28.7|28.78|28.78|28.78|28.78|28.66|28.66|0
1636995900000|2021-11-15 17:05:00|28.79|28.79|28.74|28.74|28.81|28.81|28.68|28.68|0
1636996200000|2021-11-15 17:10:00|28.73|28.73|28.74|28.74|28.75|28.75|28.7|28.7|0
1636996500000|2021-11-15 17:15:00|28.73|28.73|28.76|28.76|28.78|28.78|28.72|28.72|0
1636996800000|2021-11-15 17:20:00|28.74|28.74|28.71|28.71|28.8|28.8|28.65|28.65|0
1636997100000|2021-11-15 17:25:00|28.72|28.72|28.71|28.71|28.77|28.77|28.68|28.68|0
1636997400000|2021-11-15 17:30:00|28.7|28.7|28.72|28.72|28.78|28.78|28.7|28.7|0
1636997700000|2021-11-15 17:35:00|28.71|28.71|28.81|28.81|28.83|28.83|28.71|28.71|0
1636998000000|2021-11-15 17:40:00|28.83|28.83|28.85|28.85|28.86|28.86|28.81|28.81|0
1636998300000|2021-11-15 17:45:00|28.86|28.86|28.86|28.86|28.87|28.87|28.79|28.79|0
1636998600000|2021-11-15 17:50:00|28.85|28.85|28.83|28.83|28.87|28.87|28.83|28.83|0
1636998900000|2021-11-15 17:55:00|28.84|28.84|28.81|28.81|28.88|28.88|28.8|28.8|0
1636999200000|2021-11-15 18:00:00|28.82|28.82|28.82|28.82|28.83|28.83|28.78|28.78|0
1636999500000|2021-11-15 18:05:00|28.83|28.83|28.81|28.81|28.85|28.85|28.81|28.81|0
1636999800000|2021-11-15 18:10:00|28.83|28.83|28.82|28.82|28.84|28.84|28.81|28.81|0
1637000100000|2021-11-15 18:15:00|28.83|28.83|28.85|28.85|28.86|28.86|28.81|28.81|0
1637000400000|2021-11-15 18:20:00|28.86|28.86|28.86|28.86|28.89|28.89|28.83|28.83|0
1637000700000|2021-11-15 18:25:00|28.85|28.85|28.86|28.86|28.91|28.91|28.84|28.84|0
1637001000000|2021-11-15 18:30:00|28.88|28.88|28.88|28.88|28.93|28.93|28.87|28.87|0
1637001300000|2021-11-15 18:35:00|28.86|28.86|28.89|28.89|29|29|28.86|28.86|0
1637001600000|2021-11-15 18:40:00|28.88|28.88|28.96|28.96|28.96|28.96|28.85|28.85|0
1637001900000|2021-11-15 18:45:00|28.94|28.94|28.92|28.92|28.96|28.96|28.87|28.87|0
1637002200000|2021-11-15 18:50:00|28.91|28.91|28.88|28.88|28.93|28.93|28.88|28.88|0
1637002500000|2021-11-15 18:55:00|28.89|28.89|28.89|28.89|28.93|28.93|28.85|28.85|0
1637002800000|2021-11-15 19:00:00|28.91|28.91|28.92|28.92|28.96|28.96|28.9|28.9|0
1637003100000|2021-11-15 19:05:00|28.93|28.93|28.95|28.95|28.97|28.97|28.92|28.92|0
1637003400000|2021-11-15 19:10:00|28.96|28.96|28.97|28.97|28.99|28.99|28.96|28.96|0
1637003700000|2021-11-15 19:15:00|28.96|28.96|28.96|28.96|29.03|29.03|28.96|28.96|0
1637004000000|2021-11-15 19:20:00|28.97|28.97|28.97|28.97|28.98|28.98|28.96|28.96|0
1637004300000|2021-11-15 19:25:00|28.96|28.96|29.04|29.04|29.07|29.07|28.96|28.96|0
1637004600000|2021-11-15 19:30:00|29.05|29.05|29.12|29.12|29.13|29.13|29.01|29.01|0
1637004900000|2021-11-15 19:35:00|29.14|29.14|29.16|29.16|29.17|29.17|29.1|29.1|0
1637005200000|2021-11-15 19:40:00|29.18|29.18|29.21|29.21|29.23|29.23|29.16|29.16|0
1637005500000|2021-11-15 19:45:00|29.22|29.22|29.22|29.22|29.28|29.28|29.17|29.17|0
1637005800000|2021-11-15 19:50:00|29.23|29.23|29.03|29.03|29.23|29.23|29.02|29.02|0
1637006100000|2021-11-15 19:55:00|29.02|29.02|29.11|29.11|29.12|29.12|29.02|29.02|0
1637006400000|2021-11-15 20:00:00|29.12|29.12|29.09|29.09|29.17|29.17|29.09|29.09|0
1637006700000|2021-11-15 20:05:00|29.08|29.08|29.14|29.14|29.15|29.15|29.08|29.08|0
1637007000000|2021-11-15 20:10:00|29.13|29.13|29.08|29.08|29.14|29.14|29|29|0
1637007300000|2021-11-15 20:15:00|29.07|29.07|29.04|29.04|29.11|29.11|29.04|29.04|0
1637007600000|2021-11-15 20:20:00|29.05|29.05|29.08|29.08|29.09|29.09|29.01|29.01|0
1637007900000|2021-11-15 20:25:00|29.07|29.07|29.08|29.08|29.1|29.1|29.06|29.06|0
1637008200000|2021-11-15 20:30:00|29.07|29.07|29.14|29.14|29.16|29.16|29.06|29.06|0
1637008500000|2021-11-15 20:35:00|29.13|29.13|29.12|29.12|29.16|29.16|29.08|29.08|0
1637008800000|2021-11-15 20:40:00|29.13|29.13|29.18|29.18|29.25|29.25|29.13|29.13|0
1637009100000|2021-11-15 20:45:00|29.19|29.19|29.18|29.18|29.19|29.19|29.09|29.09|0
1637009400000|2021-11-15 20:50:00|29.17|29.17|29.26|29.26|29.28|29.28|29.15|29.15|0
1637009700000|2021-11-15 20:55:00|29.23|29.23|29.27|29.27|29.31|29.31|29.21|29.21|0
1637010000000|2021-11-15 21:00:00|29.22|29.22|29.22|29.22|29.29|29.29|29.14|29.14|0
1637010300000|2021-11-15 21:05:00|29.29|29.29|29.2|29.2|29.32|29.32|29.14|29.14|0
1637010600000|2021-11-15 21:10:00|29.21|29.21|29.2|29.2|29.25|29.25|29.2|29.2|0
1637010900000|2021-11-15 21:15:00|29.15|29.15|29.15|29.15|29.2|29.2|29.15|29.15|0
1637011200000|2021-11-15 21:20:00|29.17|29.17|29.12|29.12|29.17|29.17|29.12|29.12|0
1637011500000|2021-11-15 21:25:00|29.11|29.11|29.13|29.13|29.17|29.17|29.11|29.11|0
1637011800000|2021-11-15 21:30:00|29.08|29.08|29.08|29.08|29.09|29.09|29.08|29.08|0
1637012100000|2021-11-15 21:35:00|29.07|29.07|29.05|29.05|29.07|29.07|29.05|29.05|0
1637012400000|2021-11-15 21:40:00|29.06|29.06|29.12|29.12|29.12|29.12|29.02|29.02|0
1637012700000|2021-11-15 21:45:00|29.16|29.16|29|29|29.16|29.16|28.96|28.96|0
1637013000000|2021-11-15 21:50:00|28.97|28.97|29.05|29.05|29.05|29.05|28.97|28.97|0
1637013300000|2021-11-15 21:55:00|29.06|29.06|29.01|29.01|29.11|29.11|29.01|29.01|0
1637013600000|2021-11-15 22:00:00|29.02|29.02|29.07|29.07|29.07|29.07|29.02|29.02|0
1637013900000|2021-11-15 22:05:00|29.04|29.04|29.17|29.17|29.17|29.17|29.04|29.04|0
1637014200000|2021-11-15 22:10:00|29.12|29.12|29.12|29.12|29.12|29.12|29.12|29.12|0
1637014500000|2021-11-15 22:15:00|29.16|29.16|29.08|29.08|29.17|29.17|29.08|29.08|0
1637014800000|2021-11-15 22:20:00|29.1|29.1|29.12|29.12|29.16|29.16|29.1|29.1|0
1637015100000|2021-11-15 22:25:00|29.16|29.16|29.17|29.17|29.17|29.17|29.16|29.16|0
1637015400000|2021-11-15 22:30:00|29.11|29.11|29.08|29.08|29.11|29.11|29.08|29.08|0
1637015700000|2021-11-15 22:35:00|29.13|29.13|29.09|29.09|29.13|29.13|29.06|29.06|0
1637016000000|2021-11-15 22:40:00|29.12|29.12|29.14|29.14|29.14|29.14|29.12|29.12|0
1637016300000|2021-11-15 22:45:00|29.11|29.11|29.17|29.17|29.17|29.17|29.11|29.11|0
1637016600000|2021-11-15 22:50:00|29.12|29.12|29.17|29.17|29.17|29.17|29.12|29.12|0
1637017200000|2021-11-15 23:00:00|29.22|29.22|29.22|29.22|29.22|29.22|29.22|29.22|0
1637017800000|2021-11-15 23:10:00|29.21|29.21|29.21|29.21|29.21|29.21|29.21|29.21|0
1637018100000|2021-11-15 23:15:00|29.2|29.2|29.2|29.2|29.2|29.2|29.2|29.2|0
1637019600000|2021-11-15 23:40:00|29.17|29.17|29.17|29.17|29.17|29.17|29.17|29.17|0
1637019900000|2021-11-15 23:45:00|29.13|29.13|29.08|29.08|29.13|29.13|29.08|29.08|0
1637020200000|2021-11-15 23:50:00|29.15|29.15|29.15|29.15|29.15|29.15|29.15|29.15|0
1637020800000|2021-11-16 00:00:00|29.13|29.13|29.13|29.13|29.13|29.13|29.13|29.13|0
1637021100000|2021-11-16 00:05:00|29.17|29.17|29.17|29.17|29.17|29.17|29.17|29.17|0
1637021700000|2021-11-16 00:15:00|29.15|29.15|29.09|29.09|29.15|29.15|29.09|29.09|0
1637022600000|2021-11-16 00:30:00|29.15|29.15|29.08|29.08|29.15|29.15|29.08|29.08|0
1637022900000|2021-11-16 00:35:00|29.07|29.07|29.08|29.08|29.08|29.08|29.06|29.06|0
1637023200000|2021-11-16 00:40:00|29.06|29.06|29.06|29.06|29.06|29.06|29.06|29.06|0
1637023500000|2021-11-16 00:45:00|29.08|29.08|29.06|29.06|29.08|29.08|29.06|29.06|0
1637024100000|2021-11-16 00:55:00|29.05|29.05|29.15|29.15|29.15|29.15|29.05|29.05|0
1637053200000|2021-11-16 09:00:00|28.98|28.98|28.98|28.98|29|29|28.98|28.98|0
1637053500000|2021-11-16 09:05:00|29.04|29.04|28.84|28.84|29.04|29.04|28.84|28.84|0
1637053800000|2021-11-16 09:10:00|29.03|29.03|28.91|28.91|29.03|29.03|28.91|28.91|0
1637054100000|2021-11-16 09:15:00|29|29|28.91|28.91|29|29|28.89|28.89|0
1637054400000|2021-11-16 09:20:00|29|29|29|29|29|29|29|29|0
1637054700000|2021-11-16 09:25:00|29.04|29.04|29|29|29.04|29.04|29|29|0
1637055000000|2021-11-16 09:30:00|29.05|29.05|29.05|29.05|29.05|29.05|29.05|29.05|0
1637055300000|2021-11-16 09:35:00|29|29|28.96|28.96|29|29|28.96|28.96|0
1637056500000|2021-11-16 09:55:00|28.87|28.87|28.85|28.85|28.87|28.87|28.84|28.84|0
1637056800000|2021-11-16 10:00:00|28.83|28.83|28.84|28.84|28.84|28.84|28.83|28.83|0
1637057100000|2021-11-16 10:05:00|28.83|28.83|28.84|28.84|28.84|28.84|28.83|28.83|0
1637057400000|2021-11-16 10:10:00|28.8|28.8|28.73|28.73|28.8|28.8|28.71|28.71|0
1637057700000|2021-11-16 10:15:00|28.8|28.8|28.75|28.75|28.81|28.81|28.73|28.73|0
1637058000000|2021-11-16 10:20:00|28.8|28.8|28.75|28.75|28.8|28.8|28.75|28.75|0
1637058300000|2021-11-16 10:25:00|28.76|28.76|28.79|28.79|28.81|28.81|28.76|28.76|0
1637058600000|2021-11-16 10:30:00|28.75|28.75|28.75|28.75|28.76|28.76|28.75|28.75|0
1637058900000|2021-11-16 10:35:00|28.73|28.73|28.68|28.68|28.73|28.73|28.66|28.66|0
1637059200000|2021-11-16 10:40:00|28.67|28.67|28.66|28.66|28.76|28.76|28.66|28.66|0
1637059500000|2021-11-16 10:45:00|28.77|28.77|28.73|28.73|28.77|28.77|28.67|28.67|0
1637059800000|2021-11-16 10:50:00|28.75|28.75|28.73|28.73|28.75|28.75|28.72|28.72|0
1637060100000|2021-11-16 10:55:00|28.79|28.79|28.81|28.81|28.81|28.81|28.78|28.78|0
1637060400000|2021-11-16 11:00:00|28.76|28.76|28.76|28.76|28.76|28.76|28.76|28.76|0
1637060700000|2021-11-16 11:05:00|28.82|28.82|28.76|28.76|28.82|28.82|28.76|28.76|0
1637061000000|2021-11-16 11:10:00|28.74|28.74|28.74|28.74|28.74|28.74|28.74|28.74|0
1637061300000|2021-11-16 11:15:00|28.76|28.76|28.78|28.78|28.78|28.78|28.76|28.76|0
1637061600000|2021-11-16 11:20:00|28.81|28.81|28.81|28.81|28.81|28.81|28.81|28.81|0
1637061900000|2021-11-16 11:25:00|28.78|28.78|28.76|28.76|28.78|28.78|28.76|28.76|0
1637062800000|2021-11-16 11:40:00|28.78|28.78|28.78|28.78|28.78|28.78|28.78|28.78|0
1637063100000|2021-11-16 11:45:00|28.75|28.75|28.72|28.72|28.75|28.75|28.72|28.72|0
1637063400000|2021-11-16 11:50:00|28.73|28.73|28.75|28.75|28.75|28.75|28.71|28.71|0
1637063700000|2021-11-16 11:55:00|28.7|28.7|28.73|28.73|28.79|28.79|28.7|28.7|0
1637064000000|2021-11-16 12:00:00|28.82|28.82|28.82|28.82|28.82|28.82|28.76|28.76|0
1637064300000|2021-11-16 12:05:00|28.81|28.81|28.79|28.79|28.82|28.82|28.79|28.79|0
1637064600000|2021-11-16 12:10:00|28.83|28.83|28.87|28.87|28.9|28.9|28.83|28.83|0
1637064900000|2021-11-16 12:15:00|28.9|28.9|28.87|28.87|28.9|28.9|28.87|28.87|0
1637065200000|2021-11-16 12:20:00|28.9|28.9|28.87|28.87|28.91|28.91|28.85|28.85|0
1637065500000|2021-11-16 12:25:00|28.84|28.84|28.79|28.79|28.84|28.84|28.79|28.79|0
1637065800000|2021-11-16 12:30:00|28.8|28.8|28.8|28.8|28.8|28.8|28.8|28.8|0
1637066100000|2021-11-16 12:35:00|28.82|28.82|28.81|28.81|28.82|28.82|28.81|28.81|0
1637066400000|2021-11-16 12:40:00|28.76|28.76|28.75|28.75|28.81|28.81|28.75|28.75|0
1637066700000|2021-11-16 12:45:00|28.77|28.77|28.81|28.81|28.81|28.81|28.76|28.76|0
1637067000000|2021-11-16 12:50:00|28.76|28.76|28.79|28.79|28.79|28.79|28.76|28.76|0
1637067300000|2021-11-16 12:55:00|28.83|28.83|28.86|28.86|28.86|28.86|28.8|28.8|0
1637067600000|2021-11-16 13:00:00|28.84|28.84|28.82|28.82|28.84|28.84|28.77|28.77|0
1637067900000|2021-11-16 13:05:00|28.76|28.76|28.77|28.77|28.82|28.82|28.75|28.75|0
1637068200000|2021-11-16 13:10:00|28.82|28.82|28.79|28.79|28.83|28.83|28.79|28.79|0
1637068500000|2021-11-16 13:15:00|28.82|28.82|28.83|28.83|28.83|28.83|28.78|28.78|0
1637068800000|2021-11-16 13:20:00|28.84|28.84|28.92|28.92|28.92|28.92|28.84|28.84|0
1637069100000|2021-11-16 13:25:00|28.93|28.93|28.93|28.93|28.96|28.96|28.93|28.93|0
1637069400000|2021-11-16 13:30:00|28.91|28.91|28.87|28.87|28.92|28.92|28.87|28.87|0
1637069700000|2021-11-16 13:35:00|28.91|28.91|28.9|28.9|28.91|28.91|28.9|28.9|0
1637070000000|2021-11-16 13:40:00|28.91|28.91|28.91|28.91|28.91|28.91|28.88|28.88|0
1637070300000|2021-11-16 13:45:00|28.9|28.9|28.86|28.86|28.9|28.9|28.86|28.86|0
1637070600000|2021-11-16 13:50:00|28.84|28.84|28.84|28.84|28.86|28.86|28.84|28.84|0
1637070900000|2021-11-16 13:55:00|28.86|28.86|28.93|28.93|28.93|28.93|28.86|28.86|0
1637071200000|2021-11-16 14:00:00|28.91|28.91|28.91|28.91|28.91|28.91|28.87|28.87|0
1637071500000|2021-11-16 14:05:00|28.93|28.93|28.95|28.95|28.97|28.97|28.93|28.93|0
1637071800000|2021-11-16 14:10:00|28.97|28.97|28.92|28.92|28.97|28.97|28.92|28.92|0
1637072100000|2021-11-16 14:15:00|28.94|28.94|28.95|28.95|28.96|28.96|28.91|28.91|0
1637072400000|2021-11-16 14:20:00|28.96|28.96|28.91|28.91|28.96|28.96|28.88|28.88|0
1637072700000|2021-11-16 14:25:00|28.9|28.9|28.8|28.8|28.9|28.9|28.73|28.73|0
1637073000000|2021-11-16 14:30:00|28.72|28.72|28.56|28.56|28.76|28.76|28.45|28.45|0
1637073300000|2021-11-16 14:35:00|28.57|28.57|28.48|28.48|28.59|28.59|28.48|28.48|0
1637073600000|2021-11-16 14:40:00|28.49|28.49|28.59|28.59|28.59|28.59|28.45|28.45|0
1637073900000|2021-11-16 14:45:00|28.58|28.58|28.4|28.4|28.58|28.58|28.38|28.38|0
1637074200000|2021-11-16 14:50:00|28.39|28.39|28.41|28.41|28.44|28.44|28.37|28.37|0
1637074500000|2021-11-16 14:55:00|28.42|28.42|28.53|28.53|28.57|28.57|28.4|28.4|0
1637074800000|2021-11-16 15:00:00|28.51|28.51|28.45|28.45|28.53|28.53|28.44|28.44|0
1637075100000|2021-11-16 15:05:00|28.46|28.46|28.4|28.4|28.46|28.46|28.38|28.38|0
1637075400000|2021-11-16 15:10:00|28.39|28.39|28.28|28.28|28.39|28.39|28.26|28.26|0
1637075700000|2021-11-16 15:15:00|28.26|28.26|28.07|28.07|28.26|28.26|28.06|28.06|0
1637076000000|2021-11-16 15:20:00|28.09|28.09|27.98|27.98|28.2|28.2|27.92|27.92|0
1637076300000|2021-11-16 15:25:00|27.99|27.99|27.95|27.95|28.07|28.07|27.95|27.95|0
1637076600000|2021-11-16 15:30:00|27.96|27.96|28.14|28.14|28.15|28.15|27.93|27.93|0
1637076900000|2021-11-16 15:35:00|28.15|28.15|28.12|28.12|28.24|28.24|28.11|28.11|0
1637077200000|2021-11-16 15:40:00|28.15|28.15|28.2|28.2|28.23|28.23|28.15|28.15|0
1637077500000|2021-11-16 15:45:00|28.21|28.21|28.19|28.19|28.29|28.29|28.18|28.18|0
1637077800000|2021-11-16 15:50:00|28.16|28.16|28.15|28.15|28.19|28.19|28.12|28.12|0
1637078100000|2021-11-16 15:55:00|28.14|28.14|28.1|28.1|28.14|28.14|28.05|28.05|0
1637078400000|2021-11-16 16:00:00|28.11|28.11|28.13|28.13|28.17|28.17|28.11|28.11|0
1637078700000|2021-11-16 16:05:00|28.15|28.15|28.14|28.14|28.16|28.16|28.08|28.08|0
1637079000000|2021-11-16 16:10:00|28.15|28.15|28.05|28.05|28.15|28.15|28.03|28.03|0
1637079300000|2021-11-16 16:15:00|28.06|28.06|28.05|28.05|28.09|28.09|28.02|28.02|0
1637079600000|2021-11-16 16:20:00|28.04|28.04|27.79|27.79|28.05|28.05|27.7|27.7|0
1637079900000|2021-11-16 16:25:00|27.76|27.76|27.73|27.73|27.83|27.83|27.73|27.73|0
1637080200000|2021-11-16 16:30:00|27.72|27.72|27.64|27.64|27.75|27.75|27.62|27.62|0
1637080500000|2021-11-16 16:35:00|27.63|27.63|27.51|27.51|27.66|27.66|27.49|27.49|0
1637080800000|2021-11-16 16:40:00|27.5|27.5|27.63|27.63|27.67|27.67|27.5|27.5|0
1637081100000|2021-11-16 16:45:00|27.64|27.64|27.66|27.66|27.71|27.71|27.63|27.63|0
1637081400000|2021-11-16 16:50:00|27.64|27.64|27.64|27.64|27.64|27.64|27.6|27.6|0
1637081700000|2021-11-16 16:55:00|27.63|27.63|27.69|27.69|27.69|27.69|27.62|27.62|0
1637082000000|2021-11-16 17:00:00|27.68|27.68|27.74|27.74|27.74|27.74|27.68|27.68|0
1637082300000|2021-11-16 17:05:00|27.73|27.73|27.79|27.79|27.79|27.79|27.73|27.73|0
1637082600000|2021-11-16 17:10:00|27.8|27.8|27.85|27.85|27.85|27.85|27.79|27.79|0
1637082900000|2021-11-16 17:15:00|27.86|27.86|27.88|27.88|27.89|27.89|27.85|27.85|0
1637083200000|2021-11-16 17:20:00|27.89|27.89|27.91|27.91|27.91|27.91|27.86|27.86|0
1637083500000|2021-11-16 17:25:00|27.92|27.92|27.91|27.91|27.93|27.93|27.88|27.88|0
1637083800000|2021-11-16 17:30:00|27.89|27.89|27.87|27.87|27.91|27.91|27.83|27.83|0
1637084100000|2021-11-16 17:35:00|27.88|27.88|27.95|27.95|27.98|27.98|27.88|27.88|0
1637084400000|2021-11-16 17:40:00|27.93|27.93|27.95|27.95|27.95|27.95|27.93|27.93|0
1637084700000|2021-11-16 17:45:00|27.94|27.94|27.97|27.97|27.97|27.97|27.9|27.9|0
1637085000000|2021-11-16 17:50:00|27.98|27.98|28|28|28|28|27.93|27.93|0
1637085300000|2021-11-16 17:55:00|27.99|27.99|27.9|27.9|27.99|27.99|27.9|27.9|0
1637085600000|2021-11-16 18:00:00|27.89|27.89|27.91|27.91|27.92|27.92|27.89|27.89|0
1637085900000|2021-11-16 18:05:00|27.9|27.9|27.85|27.85|27.91|27.91|27.83|27.83|0
1637086200000|2021-11-16 18:10:00|27.86|27.86|27.88|27.88|27.89|27.89|27.85|27.85|0
1637086500000|2021-11-16 18:15:00|27.89|27.89|27.89|27.89|27.92|27.92|27.88|27.88|0
1637086800000|2021-11-16 18:20:00|27.88|27.88|27.93|27.93|27.93|27.93|27.88|27.88|0
1637087100000|2021-11-16 18:25:00|27.92|27.92|27.99|27.99|28|28|27.92|27.92|0
1637087400000|2021-11-16 18:30:00|27.98|27.98|28.01|28.01|28.02|28.02|27.97|27.97|0
1637087700000|2021-11-16 18:35:00|28.02|28.02|27.99|27.99|28.02|28.02|27.97|27.97|0
1637088000000|2021-11-16 18:40:00|28|28|28.06|28.06|28.06|28.06|27.99|27.99|0
1637088300000|2021-11-16 18:45:00|28.08|28.08|28.16|28.16|28.16|28.16|28.08|28.08|0
1637088600000|2021-11-16 18:50:00|28.15|28.15|28.15|28.15|28.2|28.2|28.12|28.12|0
1637088900000|2021-11-16 18:55:00|28.14|28.14|28.09|28.09|28.18|28.18|28.05|28.05|0
1637089200000|2021-11-16 19:00:00|28.13|28.13|28.16|28.16|28.16|28.16|28.13|28.13|0
1637089500000|2021-11-16 19:05:00|28.15|28.15|28.13|28.13|28.15|28.15|28.13|28.13|0
1637089800000|2021-11-16 19:10:00|28.14|28.14|28.19|28.19|28.19|28.19|28.1|28.1|0
1637090100000|2021-11-16 19:15:00|28.2|28.2|28.27|28.27|28.28|28.28|28.2|28.2|0
1637090400000|2021-11-16 19:20:00|28.26|28.26|28.25|28.25|28.26|28.26|28.19|28.19|0
1637090700000|2021-11-16 19:25:00|28.26|28.26|28.26|28.26|28.27|28.27|28.25|28.25|0
1637091000000|2021-11-16 19:30:00|28.25|28.25|28.25|28.25|28.26|28.26|28.23|28.23|0
1637091300000|2021-11-16 19:35:00|28.26|28.26|28.32|28.32|28.35|28.35|28.25|28.25|0
1637091600000|2021-11-16 19:40:00|28.33|28.33|28.3|28.3|28.35|28.35|28.3|28.3|0
1637091900000|2021-11-16 19:45:00|28.32|28.32|28.34|28.34|28.35|28.35|28.31|28.31|0
1637092200000|2021-11-16 19:50:00|28.35|28.35|28.32|28.32|28.35|28.35|28.32|28.32|0
1637092500000|2021-11-16 19:55:00|28.33|28.33|28.35|28.35|28.35|28.35|28.3|28.3|0
1637092800000|2021-11-16 20:00:00|28.34|28.34|28.28|28.28|28.35|28.35|28.28|28.28|0
1637093100000|2021-11-16 20:05:00|28.27|28.27|28.27|28.27|28.28|28.28|28.25|28.25|0
1637093400000|2021-11-16 20:10:00|28.28|28.28|28.27|28.27|28.28|28.28|28.23|28.23|0
1637093700000|2021-11-16 20:15:00|28.28|28.28|28.28|28.28|28.3|28.3|28.27|28.27|0
1637094000000|2021-11-16 20:20:00|28.27|28.27|28.3|28.3|28.32|28.32|28.27|28.27|0
1637094300000|2021-11-16 20:25:00|28.29|28.29|28.3|28.3|28.33|28.33|28.29|28.29|0
1637094600000|2021-11-16 20:30:00|28.29|28.29|28.28|28.28|28.29|28.29|28.27|28.27|0
1637094900000|2021-11-16 20:35:00|28.27|28.27|28.24|28.24|28.28|28.28|28.23|28.23|0
1637095200000|2021-11-16 20:40:00|28.23|28.23|28.23|28.23|28.25|28.25|28.22|28.22|0
1637095500000|2021-11-16 20:45:00|28.22|28.22|28.32|28.32|28.33|28.33|28.22|28.22|0
1637095800000|2021-11-16 20:50:00|28.31|28.31|28.34|28.34|28.35|28.35|28.3|28.3|0
1637096100000|2021-11-16 20:55:00|28.33|28.33|28.3|28.3|28.33|28.33|28.25|28.25|0
1637096400000|2021-11-16 21:00:00|28.29|28.29|28.29|28.29|28.29|28.29|28.28|28.28|0
1637096700000|2021-11-16 21:05:00|28.27|28.27|28.28|28.28|28.29|28.29|28.27|28.27|0
1637097000000|2021-11-16 21:10:00|28.29|28.29|28.37|28.37|28.37|28.37|28.25|28.25|0
1637097300000|2021-11-16 21:15:00|28.34|28.34|28.35|28.35|28.37|28.37|28.33|28.33|0
1637097600000|2021-11-16 21:20:00|28.33|28.33|28.33|28.33|28.35|28.35|28.3|28.3|0
1637097900000|2021-11-16 21:25:00|28.32|28.32|28.27|28.27|28.33|28.33|28.27|28.27|0
1637098200000|2021-11-16 21:30:00|28.33|28.33|28.29|28.29|28.33|28.33|28.25|28.25|0
1637098500000|2021-11-16 21:35:00|28.26|28.26|28.29|28.29|28.29|28.29|28.25|28.25|0
1637098800000|2021-11-16 21:40:00|28.33|28.33|28.33|28.33|28.33|28.33|28.33|28.33|0
1637099100000|2021-11-16 21:45:00|28.3|28.3|28.33|28.33|28.33|28.33|28.3|28.3|0
1637099400000|2021-11-16 21:50:00|28.3|28.3|28.27|28.27|28.3|28.3|28.27|28.27|0
1637099700000|2021-11-16 21:55:00|28.28|28.28|28.3|28.3|28.3|28.3|28.28|28.28|0
1637100000000|2021-11-16 22:00:00|28.35|28.35|28.3|28.3|28.35|28.35|28.3|28.3|0
1637100600000|2021-11-16 22:10:00|28.29|28.29|28.29|28.29|28.29|28.29|28.29|28.29|0
1637100900000|2021-11-16 22:15:00|28.3|28.3|28.3|28.3|28.3|28.3|28.3|28.3|0
1637101200000|2021-11-16 22:20:00|28.31|28.31|28.3|28.3|28.33|28.33|28.3|28.3|0
1637101500000|2021-11-16 22:25:00|28.32|28.32|28.3|28.3|28.34|28.34|28.3|28.3|0
1637102100000|2021-11-16 22:35:00|28.35|28.35|28.33|28.33|28.35|28.35|28.33|28.33|0
1637102400000|2021-11-16 22:40:00|28.35|28.35|28.32|28.32|28.35|28.35|28.32|28.32|0
1637102700000|2021-11-16 22:45:00|28.35|28.35|28.35|28.35|28.35|28.35|28.33|28.33|0
1637103000000|2021-11-16 22:50:00|28.33|28.33|28.33|28.33|28.35|28.35|28.33|28.33|0
1637103300000|2021-11-16 22:55:00|28.35|28.35|28.36|28.36|28.36|28.36|28.33|28.33|0
1637103600000|2021-11-16 23:00:00|28.34|28.34|28.33|28.33|28.34|28.34|28.3|28.3|0
1637103900000|2021-11-16 23:05:00|28.32|28.32|28.33|28.33|28.33|28.33|28.32|28.32|0
1637104500000|2021-11-16 23:15:00|28.32|28.32|28.38|28.38|28.38|28.38|28.32|28.32|0
1637104800000|2021-11-16 23:20:00|28.32|28.32|28.32|28.32|28.32|28.32|28.32|28.32|0
1637105100000|2021-11-16 23:25:00|28.35|28.35|28.35|28.35|28.35|28.35|28.35|28.35|0
1637106000000|2021-11-16 23:40:00|28.38|28.38|28.38|28.38|28.38|28.38|28.38|28.38|0
1637106300000|2021-11-16 23:45:00|28.37|28.37|28.35|28.35|28.38|28.38|28.35|28.35|0
1637106600000|2021-11-16 23:50:00|28.38|28.38|28.38|28.38|28.38|28.38|28.38|28.38|0
1637106900000|2021-11-16 23:55:00|28.37|28.37|28.37|28.37|28.38|28.38|28.33|28.33|0
1637107200000|2021-11-17 00:00:00|28.33|28.33|28.37|28.37|28.37|28.37|28.33|28.33|0
1637107800000|2021-11-17 00:10:00|28.38|28.38|28.38|28.38|28.38|28.38|28.35|28.35|0
1637108100000|2021-11-17 00:15:00|28.35|28.35|28.38|28.38|28.38|28.38|28.35|28.35|0
1637108400000|2021-11-17 00:20:00|28.37|28.37|28.33|28.33|28.37|28.37|28.33|28.33|0
1637108700000|2021-11-17 00:25:00|28.38|28.38|28.4|28.4|28.4|28.4|28.38|28.38|0
1637109000000|2021-11-17 00:30:00|28.38|28.38|28.29|28.29|28.38|28.38|28.29|28.29|0
1637109300000|2021-11-17 00:35:00|28.4|28.4|28.4|28.4|28.4|28.4|28.38|28.38|0
1637109600000|2021-11-17 00:40:00|28.34|28.34|28.33|28.33|28.34|28.34|28.33|28.33|0
1637110200000|2021-11-17 00:50:00|28.32|28.32|28.33|28.33|28.33|28.33|28.32|28.32|0
1637110500000|2021-11-17 00:55:00|28.35|28.35|28.35|28.35|28.35|28.35|28.35|28.35|0
1637139600000|2021-11-17 09:00:00|28.37|28.37|28.37|28.37|28.41|28.41|28.37|28.37|0
1637139900000|2021-11-17 09:05:00|28.3|28.3|28.41|28.41|28.41|28.41|28.3|28.3|0
1637140200000|2021-11-17 09:10:00|28.37|28.37|28.32|28.32|28.39|28.39|28.32|28.32|0
1637140500000|2021-11-17 09:15:00|28.16|28.16|28.25|28.25|28.3|28.3|28.16|28.16|0
1637140800000|2021-11-17 09:20:00|28.16|28.16|28.25|28.25|28.25|28.25|28.15|28.15|0
1637141400000|2021-11-17 09:30:00|28.26|28.26|28.23|28.23|28.26|28.26|28.23|28.23|0
1637141700000|2021-11-17 09:35:00|28.22|28.22|28.23|28.23|28.23|28.23|28.22|28.22|0
1637142000000|2021-11-17 09:40:00|28.26|28.26|28.26|28.26|28.34|28.34|28.26|28.26|0
1637142300000|2021-11-17 09:45:00|28.34|28.34|28.26|28.26|28.34|28.34|28.26|28.26|0
1637142600000|2021-11-17 09:50:00|28.23|28.23|28.33|28.33|28.33|28.33|28.23|28.23|0
1637142900000|2021-11-17 09:55:00|28.23|28.23|28.33|28.33|28.33|28.33|28.23|28.23|0
1637143800000|2021-11-17 10:10:00|28.37|28.37|28.37|28.37|28.37|28.37|28.37|28.37|0
1637144400000|2021-11-17 10:20:00|28.36|28.36|28.36|28.36|28.36|28.36|28.36|28.36|0
1637144700000|2021-11-17 10:25:00|28.33|28.33|28.33|28.33|28.33|28.33|28.33|28.33|0
1637145300000|2021-11-17 10:35:00|28.32|28.32|28.35|28.35|28.35|28.35|28.32|28.32|0
1637145600000|2021-11-17 10:40:00|28.36|28.36|28.36|28.36|28.36|28.36|28.36|28.36|0
1637145900000|2021-11-17 10:45:00|28.33|28.33|28.25|28.25|28.33|28.33|28.25|28.25|0
1637146200000|2021-11-17 10:50:00|28.31|28.31|28.31|28.31|28.31|28.31|28.31|28.31|0
1637146800000|2021-11-17 11:00:00|28.26|28.26|28.26|28.26|28.26|28.26|28.26|28.26|0
1637147100000|2021-11-17 11:05:00|28.28|28.28|28.28|28.28|28.28|28.28|28.28|28.28|0
1637147400000|2021-11-17 11:10:00|28.3|28.3|28.25|28.25|28.3|28.3|28.25|28.25|0
1637147700000|2021-11-17 11:15:00|28.26|28.26|28.3|28.3|28.3|28.3|28.25|28.25|0
1637148000000|2021-11-17 11:20:00|28.33|28.33|28.33|28.33|28.33|28.33|28.33|28.33|0
1637148300000|2021-11-17 11:25:00|28.31|28.31|28.33|28.33|28.33|28.33|28.31|28.31|0
1637148900000|2021-11-17 11:35:00|28.31|28.31|28.31|28.31|28.31|28.31|28.31|28.31|0
1637149200000|2021-11-17 11:40:00|28.39|28.39|28.32|28.32|28.39|28.39|28.32|28.32|0
1637149500000|2021-11-17 11:45:00|28.39|28.39|28.4|28.4|28.4|28.4|28.35|28.35|0
1637150400000|2021-11-17 12:00:00|28.41|28.41|28.4|28.4|28.43|28.43|28.35|28.35|0
1637150700000|2021-11-17 12:05:00|28.39|28.39|28.39|28.39|28.4|28.4|28.39|28.39|0
1637151000000|2021-11-17 12:10:00|28.4|28.4|28.39|28.39|28.45|28.45|28.39|28.39|0
1637151300000|2021-11-17 12:15:00|28.36|28.36|28.35|28.35|28.42|28.42|28.35|28.35|0
1637151600000|2021-11-17 12:20:00|28.4|28.4|28.41|28.41|28.41|28.41|28.36|28.36|0
1637151900000|2021-11-17 12:25:00|28.33|28.33|28.37|28.37|28.37|28.37|28.31|28.31|0
1637152200000|2021-11-17 12:30:00|28.38|28.38|28.33|28.33|28.4|28.4|28.33|28.33|0
1637152500000|2021-11-17 12:35:00|28.34|28.34|28.37|28.37|28.37|28.37|28.34|28.34|0
1637152800000|2021-11-17 12:40:00|28.36|28.36|28.36|28.36|28.36|28.36|28.36|28.36|0
1637153100000|2021-11-17 12:45:00|28.35|28.35|28.3|28.3|28.35|28.35|28.26|28.26|0
1637153400000|2021-11-17 12:50:00|28.35|28.35|28.3|28.3|28.35|28.35|28.3|28.3|0
1637153700000|2021-11-17 12:55:00|28.29|28.29|28.3|28.3|28.35|28.35|28.29|28.29|0
1637154000000|2021-11-17 13:00:00|28.35|28.35|28.36|28.36|28.36|28.36|28.35|28.35|0
1637154300000|2021-11-17 13:05:00|28.33|28.33|28.33|28.33|28.34|28.34|28.33|28.33|0
1637154600000|2021-11-17 13:10:00|28.32|28.32|28.32|28.32|28.33|28.33|28.3|28.3|0
1637154900000|2021-11-17 13:15:00|28.3|28.3|28.3|28.3|28.32|28.32|28.3|28.3|0
1637155200000|2021-11-17 13:20:00|28.31|28.31|28.3|28.3|28.33|28.33|28.3|28.3|0
1637155500000|2021-11-17 13:25:00|28.31|28.31|28.31|28.31|28.31|28.31|28.3|28.3|0
1637155800000|2021-11-17 13:30:00|28.3|28.3|28.29|28.29|28.3|28.3|28.25|28.25|0
1637156100000|2021-11-17 13:35:00|28.27|28.27|28.3|28.3|28.3|28.3|28.25|28.25|0
1637156400000|2021-11-17 13:40:00|28.31|28.31|28.31|28.31|28.33|28.33|28.31|28.31|0
1637156700000|2021-11-17 13:45:00|28.3|28.3|28.33|28.33|28.45|28.45|28.29|28.29|0
1637157000000|2021-11-17 13:50:00|28.32|28.32|28.43|28.43|28.44|28.44|28.32|28.32|0
1637157300000|2021-11-17 13:55:00|28.41|28.41|28.47|28.47|28.48|28.48|28.4|28.4|0
1637157600000|2021-11-17 14:00:00|28.41|28.41|28.45|28.45|28.45|28.45|28.4|28.4|0
1637157900000|2021-11-17 14:05:00|28.41|28.41|28.49|28.49|28.57|28.57|28.38|28.38|0
1637158200000|2021-11-17 14:10:00|28.45|28.45|28.45|28.45|28.52|28.52|28.43|28.43|0
1637158500000|2021-11-17 14:15:00|28.46|28.46|28.45|28.45|28.46|28.46|28.42|28.42|0
1637158800000|2021-11-17 14:20:00|28.44|28.44|28.37|28.37|28.44|28.44|28.37|28.37|0
1637159100000|2021-11-17 14:25:00|28.41|28.41|28.35|28.35|28.41|28.41|28.25|28.25|0
1637159400000|2021-11-17 14:30:00|28.22|28.22|28.07|28.07|28.28|28.28|28|28|0
1637159700000|2021-11-17 14:35:00|28.13|28.13|28.26|28.26|28.36|28.36|28.13|28.13|0
1637160000000|2021-11-17 14:40:00|28.27|28.27|28.13|28.13|28.4|28.4|28.13|28.13|0
1637160300000|2021-11-17 14:45:00|28.11|28.11|27.93|27.93|28.16|28.16|27.93|27.93|0
1637160600000|2021-11-17 14:50:00|27.92|27.92|27.83|27.83|27.95|27.95|27.74|27.74|0
1637160900000|2021-11-17 14:55:00|27.84|27.84|27.83|27.83|27.9|27.9|27.83|27.83|0
1637161200000|2021-11-17 15:00:00|27.79|27.79|27.79|27.79|27.83|27.83|27.59|27.59|0
1637161500000|2021-11-17 15:05:00|27.78|27.78|27.81|27.81|27.81|27.81|27.76|27.76|0
1637161800000|2021-11-17 15:10:00|27.82|27.82|27.74|27.74|27.88|27.88|27.72|27.72|0
1637162100000|2021-11-17 15:15:00|27.75|27.75|27.8|27.8|27.8|27.8|27.7|27.7|0
1637162400000|2021-11-17 15:20:00|27.82|27.82|27.63|27.63|27.82|27.82|27.6|27.6|0
1637162700000|2021-11-17 15:25:00|27.64|27.64|27.73|27.73|27.79|27.79|27.63|27.63|0
1637163000000|2021-11-17 15:30:00|27.69|27.69|27.74|27.74|27.8|27.8|27.69|27.69|0
1637163300000|2021-11-17 15:35:00|27.72|27.72|27.77|27.77|27.77|27.77|27.7|27.7|0
1637163600000|2021-11-17 15:40:00|27.75|27.75|27.78|27.78|27.82|27.82|27.74|27.74|0
1637163900000|2021-11-17 15:45:00|27.75|27.75|27.76|27.76|27.79|27.79|27.74|27.74|0
1637164200000|2021-11-17 15:50:00|27.77|27.77|27.78|27.78|27.79|27.79|27.76|27.76|0
1637164500000|2021-11-17 15:55:00|27.8|27.8|27.82|27.82|27.87|27.87|27.79|27.79|0
1637164800000|2021-11-17 16:00:00|27.81|27.81|27.82|27.82|27.82|27.82|27.77|27.77|0
1637165100000|2021-11-17 16:05:00|27.83|27.83|27.78|27.78|27.87|27.87|27.78|27.78|0
1637165400000|2021-11-17 16:10:00|27.77|27.77|27.77|27.77|27.83|27.83|27.77|27.77|0
1637165700000|2021-11-17 16:15:00|27.76|27.76|27.82|27.82|27.84|27.84|27.7|27.7|0
1637166000000|2021-11-17 16:20:00|27.84|27.84|27.8|27.8|27.84|27.84|27.79|27.79|0
1637166300000|2021-11-17 16:25:00|27.81|27.81|27.79|27.79|27.82|27.82|27.78|27.78|0
1637166600000|2021-11-17 16:30:00|27.78|27.78|27.79|27.79|27.79|27.79|27.76|27.76|0
1637166900000|2021-11-17 16:35:00|27.78|27.78|27.8|27.8|27.82|27.82|27.77|27.77|0
1637167200000|2021-11-17 16:40:00|27.79|27.79|27.84|27.84|27.87|27.87|27.79|27.79|0
1637167500000|2021-11-17 16:45:00|27.85|27.85|27.84|27.84|27.91|27.91|27.84|27.84|0
1637167800000|2021-11-17 16:50:00|27.83|27.83|27.84|27.84|27.85|27.85|27.8|27.8|0
1637168100000|2021-11-17 16:55:00|27.83|27.83|27.81|27.81|27.84|27.84|27.8|27.8|0
1637168400000|2021-11-17 17:00:00|27.83|27.83|27.79|27.79|27.85|27.85|27.79|27.79|0
1637168700000|2021-11-17 17:05:00|27.78|27.78|27.75|27.75|27.8|27.8|27.74|27.74|0
1637169000000|2021-11-17 17:10:00|27.76|27.76|27.77|27.77|27.79|27.79|27.75|27.75|0
1637169300000|2021-11-17 17:15:00|27.79|27.79|27.69|27.69|27.79|27.79|27.68|27.68|0
1637169600000|2021-11-17 17:20:00|27.7|27.7|27.64|27.64|27.71|27.71|27.64|27.64|0
1637169900000|2021-11-17 17:25:00|27.65|27.65|27.62|27.62|27.66|27.66|27.62|27.62|0
1637170200000|2021-11-17 17:30:00|27.61|27.61|27.62|27.62|27.64|27.64|27.59|27.59|0
1637170500000|2021-11-17 17:35:00|27.63|27.63|27.64|27.64|27.65|27.65|27.62|27.62|0
1637170800000|2021-11-17 17:40:00|27.63|27.63|27.66|27.66|27.66|27.66|27.63|27.63|0
1637171100000|2021-11-17 17:45:00|27.65|27.65|27.64|27.64|27.66|27.66|27.64|27.64|0
1637171400000|2021-11-17 17:50:00|27.63|27.63|27.64|27.64|27.66|27.66|27.63|27.63|0
1637171700000|2021-11-17 17:55:00|27.63|27.63|27.64|27.64|27.64|27.64|27.63|27.63|0
1637172000000|2021-11-17 18:00:00|27.65|27.65|27.7|27.7|27.7|27.7|27.64|27.64|0
1637172300000|2021-11-17 18:05:00|27.71|27.71|27.74|27.74|27.76|27.76|27.71|27.71|0
1637172600000|2021-11-17 18:10:00|27.75|27.75|27.74|27.74|27.76|27.76|27.74|27.74|0
1637172900000|2021-11-17 18:15:00|27.73|27.73|27.74|27.74|27.75|27.75|27.7|27.7|0
1637173200000|2021-11-17 18:20:00|27.76|27.76|27.73|27.73|27.79|27.79|27.72|27.72|0
1637173500000|2021-11-17 18:25:00|27.74|27.74|27.75|27.75|27.76|27.76|27.73|27.73|0
1637173800000|2021-11-17 18:30:00|27.76|27.76|27.74|27.74|27.76|27.76|27.73|27.73|0
1637174100000|2021-11-17 18:35:00|27.76|27.76|27.78|27.78|27.79|27.79|27.75|27.75|0
1637174400000|2021-11-17 18:40:00|27.79|27.79|27.87|27.87|27.87|27.87|27.78|27.78|0
1637174700000|2021-11-17 18:45:00|27.86|27.86|27.76|27.76|27.87|27.87|27.76|27.76|0
1637175000000|2021-11-17 18:50:00|27.77|27.77|27.79|27.79|27.84|27.84|27.76|27.76|0
1637175300000|2021-11-17 18:55:00|27.8|27.8|27.78|27.78|27.8|27.8|27.78|27.78|0
1637175600000|2021-11-17 19:00:00|27.77|27.77|27.74|27.74|27.77|27.77|27.7|27.7|0
1637175900000|2021-11-17 19:05:00|27.75|27.75|27.73|27.73|27.75|27.75|27.72|27.72|0
1637176200000|2021-11-17 19:10:00|27.74|27.74|27.75|27.75|27.75|27.75|27.72|27.72|0
1637176500000|2021-11-17 19:15:00|27.74|27.74|27.66|27.66|27.74|27.74|27.66|27.66|0
1637176800000|2021-11-17 19:20:00|27.67|27.67|27.69|27.69|27.69|27.69|27.64|27.64|0
1637177100000|2021-11-17 19:25:00|27.7|27.7|27.73|27.73|27.75|27.75|27.69|27.69|0
1637177400000|2021-11-17 19:30:00|27.71|27.71|27.68|27.68|27.74|27.74|27.68|27.68|0
1637177700000|2021-11-17 19:35:00|27.69|27.69|27.71|27.71|27.71|27.71|27.69|27.69|0
1637178000000|2021-11-17 19:40:00|27.72|27.72|27.69|27.69|27.72|27.72|27.69|27.69|0
1637178300000|2021-11-17 19:45:00|27.71|27.71|27.73|27.73|27.73|27.73|27.69|27.69|0
1637178600000|2021-11-17 19:50:00|27.72|27.72|27.69|27.69|27.74|27.74|27.69|27.69|0
1637178900000|2021-11-17 19:55:00|27.7|27.7|27.67|27.67|27.7|27.7|27.66|27.66|0
1637179200000|2021-11-17 20:00:00|27.66|27.66|27.59|27.59|27.68|27.68|27.59|27.59|0
1637179500000|2021-11-17 20:05:00|27.6|27.6|27.6|27.6|27.63|27.63|27.51|27.51|0
1637179800000|2021-11-17 20:10:00|27.61|27.61|27.68|27.68|27.7|27.7|27.61|27.61|0
1637180100000|2021-11-17 20:15:00|27.67|27.67|27.66|27.66|27.7|27.7|27.64|27.64|0
1637180400000|2021-11-17 20:20:00|27.67|27.67|27.68|27.68|27.7|27.7|27.67|27.67|0
1637180700000|2021-11-17 20:25:00|27.67|27.67|27.65|27.65|27.69|27.69|27.65|27.65|0
1637181000000|2021-11-17 20:30:00|27.64|27.64|27.63|27.63|27.65|27.65|27.62|27.62|0
1637181300000|2021-11-17 20:35:00|27.64|27.64|27.55|27.55|27.64|27.64|27.54|27.54|0
1637181600000|2021-11-17 20:40:00|27.54|27.54|27.54|27.54|27.56|27.56|27.49|27.49|0
1637181900000|2021-11-17 20:45:00|27.53|27.53|27.53|27.53|27.53|27.53|27.51|27.51|0
1637182200000|2021-11-17 20:50:00|27.54|27.54|27.47|27.47|27.56|27.56|27.47|27.47|0
1637182500000|2021-11-17 20:55:00|27.46|27.46|27.42|27.42|27.49|27.49|27.42|27.42|0
1637182800000|2021-11-17 21:00:00|27.48|27.48|27.53|27.53|27.59|27.59|27.46|27.46|0
1637183100000|2021-11-17 21:05:00|27.51|27.51|27.52|27.52|27.52|27.52|27.5|27.5|0
1637183400000|2021-11-17 21:10:00|27.51|27.51|27.49|27.49|27.52|27.52|27.49|27.49|0
1637184000000|2021-11-17 21:20:00|27.52|27.52|27.53|27.53|27.53|27.53|27.52|27.52|0
1637184300000|2021-11-17 21:25:00|27.54|27.54|27.54|27.54|27.56|27.56|27.54|27.54|0
1637184600000|2021-11-17 21:30:00|27.53|27.53|27.52|27.52|27.54|27.54|27.49|27.49|0
1637184900000|2021-11-17 21:35:00|27.53|27.53|27.56|27.56|27.56|27.56|27.5|27.5|0
1637185200000|2021-11-17 21:40:00|27.55|27.55|27.55|27.55|27.55|27.55|27.55|27.55|0
1637185500000|2021-11-17 21:45:00|27.56|27.56|27.54|27.54|27.57|27.57|27.53|27.53|0
1637185800000|2021-11-17 21:50:00|27.53|27.53|27.57|27.57|27.57|27.57|27.53|27.53|0
1637186100000|2021-11-17 21:55:00|27.54|27.54|27.54|27.54|27.58|27.58|27.54|27.54|0
1637186400000|2021-11-17 22:00:00|27.57|27.57|27.58|27.58|27.58|27.58|27.55|27.55|0
1637186700000|2021-11-17 22:05:00|27.59|27.59|27.6|27.6|27.6|27.6|27.58|27.58|0
1637187000000|2021-11-17 22:10:00|27.59|27.59|27.59|27.59|27.59|27.59|27.58|27.58|0
1637187300000|2021-11-17 22:15:00|27.61|27.61|27.61|27.61|27.61|27.61|27.61|27.61|0
1637187600000|2021-11-17 22:20:00|27.58|27.58|27.54|27.54|27.58|27.58|27.54|27.54|0
1637187900000|2021-11-17 22:25:00|27.52|27.52|27.58|27.58|27.58|27.58|27.52|27.52|0
1637188200000|2021-11-17 22:30:00|27.57|27.57|27.54|27.54|27.57|27.57|27.53|27.53|0
1637188500000|2021-11-17 22:35:00|27.57|27.57|27.57|27.57|27.57|27.57|27.52|27.52|0
1637188800000|2021-11-17 22:40:00|27.58|27.58|27.53|27.53|27.58|27.58|27.53|27.53|0
1637189100000|2021-11-17 22:45:00|27.54|27.54|27.56|27.56|27.56|27.56|27.54|27.54|0
1637189400000|2021-11-17 22:50:00|27.55|27.55|27.57|27.57|27.57|27.57|27.55|27.55|0
1637189700000|2021-11-17 22:55:00|27.55|27.55|27.56|27.56|27.57|27.57|27.55|27.55|0
1637190000000|2021-11-17 23:00:00|27.58|27.58|27.58|27.58|27.58|27.58|27.58|27.58|0
1637190300000|2021-11-17 23:05:00|27.56|27.56|27.54|27.54|27.56|27.56|27.54|27.54|0
1637190900000|2021-11-17 23:15:00|27.55|27.55|27.55|27.55|27.56|27.56|27.55|27.55|0
1637191200000|2021-11-17 23:20:00|27.56|27.56|27.58|27.58|27.58|27.58|27.56|27.56|0
1637191500000|2021-11-17 23:25:00|27.55|27.55|27.61|27.61|27.61|27.61|27.54|27.54|0
1637191800000|2021-11-17 23:30:00|27.6|27.6|27.57|27.57|27.6|27.6|27.54|27.54|0
1637192100000|2021-11-17 23:35:00|27.54|27.54|27.52|27.52|27.54|27.54|27.52|27.52|0
1637192400000|2021-11-17 23:40:00|27.57|27.57|27.53|27.53|27.57|27.57|27.53|27.53|0
1637193000000|2021-11-17 23:50:00|27.54|27.54|27.54|27.54|27.57|27.57|27.54|27.54|0
1637193300000|2021-11-17 23:55:00|27.57|27.57|27.51|27.51|27.57|27.57|27.51|27.51|0
1637193600000|2021-11-18 00:00:00|27.52|27.52|27.54|27.54|27.54|27.54|27.51|27.51|0
1637193900000|2021-11-18 00:05:00|27.56|27.56|27.56|27.56|27.56|27.56|27.56|27.56|0
1637194500000|2021-11-18 00:15:00|27.57|27.57|27.57|27.57|27.57|27.57|27.57|27.57|0
1637194800000|2021-11-18 00:20:00|27.54|27.54|27.54|27.54|27.54|27.54|27.54|27.54|0
1637195100000|2021-11-18 00:25:00|27.57|27.57|27.57|27.57|27.58|27.58|27.51|27.51|0
1637195400000|2021-11-18 00:30:00|27.58|27.58|27.51|27.51|27.58|27.58|27.51|27.51|0
1637195700000|2021-11-18 00:35:00|27.52|27.52|27.52|27.52|27.52|27.52|27.52|27.52|0
1637196000000|2021-11-18 00:40:00|27.57|27.57|27.57|27.57|27.57|27.57|27.57|27.57|0
1637196300000|2021-11-18 00:45:00|27.58|27.58|27.58|27.58|27.58|27.58|27.58|27.58|0
1637196600000|2021-11-18 00:50:00|27.59|27.59|27.59|27.59|27.62|27.62|27.59|27.59|0
1637196900000|2021-11-18 00:55:00|27.61|27.61|27.59|27.59|27.61|27.61|27.58|27.58|0
1637226000000|2021-11-18 09:00:00|27.74|27.74|27.64|27.64|27.74|27.74|27.54|27.54|0
1637226300000|2021-11-18 09:05:00|27.55|27.55|27.83|27.83|27.83|27.83|27.55|27.55|0
1637228100000|2021-11-18 09:35:00|27.77|27.77|27.77|27.77|27.79|27.79|27.77|27.77|0
1637228400000|2021-11-18 09:40:00|27.81|27.81|27.74|27.74|27.81|27.81|27.74|27.74|0
1637228700000|2021-11-18 09:45:00|27.7|27.7|27.63|27.63|27.7|27.7|27.63|27.63|0
1637229300000|2021-11-18 09:55:00|27.62|27.62|27.62|27.62|27.62|27.62|27.62|27.62|0
1637229900000|2021-11-18 10:05:00|27.63|27.63|27.73|27.73|27.73|27.73|27.62|27.62|0
1637230500000|2021-11-18 10:15:00|27.7|27.7|27.7|27.7|27.7|27.7|27.7|27.7|0
1637230800000|2021-11-18 10:20:00|27.68|27.68|27.68|27.68|27.68|27.68|27.68|27.68|0
1637231100000|2021-11-18 10:25:00|27.7|27.7|27.68|27.68|27.7|27.7|27.68|27.68|0
1637231400000|2021-11-18 10:30:00|27.66|27.66|27.66|27.66|27.66|27.66|27.62|27.62|0
1637231700000|2021-11-18 10:35:00|27.72|27.72|27.72|27.72|27.73|27.73|27.72|27.72|0
1637232000000|2021-11-18 10:40:00|27.67|27.67|27.67|27.67|27.67|27.67|27.67|27.67|0
1637232300000|2021-11-18 10:45:00|27.66|27.66|27.66|27.66|27.66|27.66|27.66|27.66|0
1637232600000|2021-11-18 10:50:00|27.68|27.68|27.67|27.67|27.68|27.68|27.65|27.65|0
1637232900000|2021-11-18 10:55:00|27.66|27.66|27.66|27.66|27.66|27.66|27.66|27.66|0
1637233200000|2021-11-18 11:00:00|27.75|27.75|27.67|27.67|27.75|27.75|27.67|27.67|0
1637233800000|2021-11-18 11:10:00|27.66|27.66|27.65|27.65|27.66|27.66|27.65|27.65|0
1637234400000|2021-11-18 11:20:00|27.54|27.54|27.59|27.59|27.59|27.59|27.54|27.54|0
1637234700000|2021-11-18 11:25:00|27.58|27.58|27.58|27.58|27.63|27.63|27.58|27.58|0
1637235000000|2021-11-18 11:30:00|27.55|27.55|27.58|27.58|27.58|27.58|27.55|27.55|0
1637235300000|2021-11-18 11:35:00|27.64|27.64|27.64|27.64|27.64|27.64|27.64|27.64|0
1637235600000|2021-11-18 11:40:00|27.59|27.59|27.64|27.64|27.64|27.64|27.58|27.58|0
1637235900000|2021-11-18 11:45:00|27.58|27.58|27.58|27.58|27.58|27.58|27.58|27.58|0
1637236800000|2021-11-18 12:00:00|27.64|27.64|27.59|27.59|27.65|27.65|27.58|27.58|0
1637237100000|2021-11-18 12:05:00|27.63|27.63|27.59|27.59|27.63|27.63|27.59|27.59|0
1637237400000|2021-11-18 12:10:00|27.62|27.62|27.56|27.56|27.62|27.62|27.5|27.5|0
1637237700000|2021-11-18 12:15:00|27.54|27.54|27.54|27.54|27.54|27.54|27.54|27.54|0
1637238000000|2021-11-18 12:20:00|27.58|27.58|27.56|27.56|27.58|27.58|27.56|27.56|0
1637238300000|2021-11-18 12:25:00|27.59|27.59|27.58|27.58|27.59|27.59|27.58|27.58|0
1637238600000|2021-11-18 12:30:00|27.6|27.6|27.62|27.62|27.62|27.62|27.59|27.59|0
1637238900000|2021-11-18 12:35:00|27.59|27.59|27.59|27.59|27.59|27.59|27.59|27.59|0
1637239200000|2021-11-18 12:40:00|27.62|27.62|27.62|27.62|27.62|27.62|27.62|27.62|0
1637239500000|2021-11-18 12:45:00|27.63|27.63|27.62|27.62|27.63|27.63|27.62|27.62|0
1637239800000|2021-11-18 12:50:00|27.63|27.63|27.64|27.64|27.64|27.64|27.63|27.63|0
1637240100000|2021-11-18 12:55:00|27.63|27.63|27.62|27.62|27.64|27.64|27.62|27.62|0
1637240400000|2021-11-18 13:00:00|27.63|27.63|27.64|27.64|27.64|27.64|27.63|27.63|0
1637240700000|2021-11-18 13:05:00|27.62|27.62|27.59|27.59|27.64|27.64|27.59|27.59|0
1637241000000|2021-11-18 13:10:00|27.62|27.62|27.64|27.64|27.64|27.64|27.62|27.62|0
1637241600000|2021-11-18 13:20:00|27.62|27.62|27.59|27.59|27.62|27.62|27.59|27.59|0
1637241900000|2021-11-18 13:25:00|27.64|27.64|27.61|27.61|27.64|27.64|27.59|27.59|0
1637242200000|2021-11-18 13:30:00|27.64|27.64|27.57|27.57|27.64|27.64|27.54|27.54|0
1637242500000|2021-11-18 13:35:00|27.51|27.51|27.54|27.54|27.54|27.54|27.5|27.5|0
1637242800000|2021-11-18 13:40:00|27.52|27.52|27.51|27.51|27.52|27.52|27.49|27.49|0
1637243100000|2021-11-18 13:45:00|27.54|27.54|27.54|27.54|27.54|27.54|27.54|27.54|0
1637243400000|2021-11-18 13:50:00|27.53|27.53|27.5|27.5|27.53|27.53|27.5|27.5|0
1637243700000|2021-11-18 13:55:00|27.54|27.54|27.55|27.55|27.55|27.55|27.54|27.54|0
1637244000000|2021-11-18 14:00:00|27.54|27.54|27.54|27.54|27.55|27.55|27.53|27.53|0
1637244300000|2021-11-18 14:05:00|27.53|27.53|27.52|27.52|27.54|27.54|27.52|27.52|0
1637244600000|2021-11-18 14:10:00|27.54|27.54|27.53|27.53|27.54|27.54|27.5|27.5|0
1637244900000|2021-11-18 14:15:00|27.54|27.54|27.56|27.56|27.56|27.56|27.54|27.54|0
1637245200000|2021-11-18 14:20:00|27.55|27.55|27.54|27.54|27.56|27.56|27.54|27.54|0
1637245500000|2021-11-18 14:25:00|27.51|27.51|27.49|27.49|27.53|27.53|27.49|27.49|0
1637245800000|2021-11-18 14:30:00|27.5|27.5|27.06|27.06|27.5|27.5|27.05|27.05|0
1637246100000|2021-11-18 14:35:00|27.04|27.04|26.75|26.75|27.09|27.09|26.57|26.57|0
1637246400000|2021-11-18 14:40:00|26.79|26.79|26.71|26.71|26.92|26.92|26.69|26.69|0
1637246700000|2021-11-18 14:45:00|26.7|26.7|26.73|26.73|26.73|26.73|26.63|26.63|0
1637247000000|2021-11-18 14:50:00|26.72|26.72|26.71|26.71|26.75|26.75|26.71|26.71|0
1637247300000|2021-11-18 14:55:00|26.73|26.73|26.6|26.6|26.73|26.73|26.56|26.56|0
1637247600000|2021-11-18 15:00:00|26.59|26.59|26.44|26.44|26.6|26.6|26.28|26.28|0
1637247900000|2021-11-18 15:05:00|26.47|26.47|26.11|26.11|26.47|26.47|26.11|26.11|0
1637248200000|2021-11-18 15:10:00|26.13|26.13|25.89|25.89|26.13|26.13|25.79|25.79|0
1637248500000|2021-11-18 15:15:00|25.86|25.86|25.99|25.99|26.03|26.03|25.86|25.86|0
1637248800000|2021-11-18 15:20:00|25.95|25.95|26.1|26.1|26.17|26.17|25.92|25.92|0
1637249100000|2021-11-18 15:25:00|26.11|26.11|25.98|25.98|26.12|26.12|25.98|25.98|0
1637249400000|2021-11-18 15:30:00|26|26|25.95|25.95|26|26|25.91|25.91|0
1637249700000|2021-11-18 15:35:00|25.93|25.93|25.86|25.86|25.99|25.99|25.86|25.86|0
1637250000000|2021-11-18 15:40:00|25.91|25.91|25.81|25.81|25.91|25.91|25.78|25.78|0
1637250300000|2021-11-18 15:45:00|25.82|25.82|25.8|25.8|25.96|25.96|25.79|25.79|0
1637250600000|2021-11-18 15:50:00|25.81|25.81|25.72|25.72|25.82|25.82|25.65|25.65|0
1637250900000|2021-11-18 15:55:00|25.7|25.7|25.78|25.78|25.78|25.78|25.69|25.69|0
1637251200000|2021-11-18 16:00:00|25.79|25.79|25.8|25.8|25.94|25.94|25.79|25.79|0
1637251500000|2021-11-18 16:05:00|25.79|25.79|25.76|25.76|25.83|25.83|25.72|25.72|0
1637251800000|2021-11-18 16:10:00|25.77|25.77|25.82|25.82|25.83|25.83|25.72|25.72|0
1637252100000|2021-11-18 16:15:00|25.83|25.83|25.96|25.96|25.97|25.97|25.81|25.81|0
1637252400000|2021-11-18 16:20:00|25.97|25.97|25.81|25.81|25.99|25.99|25.8|25.8|0
1637252700000|2021-11-18 16:25:00|25.78|25.78|25.88|25.88|25.93|25.93|25.75|25.75|0
1637253000000|2021-11-18 16:30:00|25.89|25.89|25.84|25.84|25.92|25.92|25.82|25.82|0
1637253300000|2021-11-18 16:35:00|25.83|25.83|25.88|25.88|25.88|25.88|25.81|25.81|0
1637253600000|2021-11-18 16:40:00|25.89|25.89|25.9|25.9|25.92|25.92|25.82|25.82|0
1637253900000|2021-11-18 16:45:00|25.89|25.89|25.84|25.84|25.93|25.93|25.83|25.83|0
1637254200000|2021-11-18 16:50:00|25.83|25.83|25.85|25.85|25.87|25.87|25.81|25.81|0
1637254500000|2021-11-18 16:55:00|25.86|25.86|25.82|25.82|25.87|25.87|25.78|25.78|0
1637254800000|2021-11-18 17:00:00|25.81|25.81|25.8|25.8|25.81|25.81|25.77|25.77|0
1637255100000|2021-11-18 17:05:00|25.81|25.81|25.84|25.84|25.85|25.85|25.77|25.77|0
1637255400000|2021-11-18 17:10:00|25.83|25.83|25.86|25.86|25.87|25.87|25.82|25.82|0
1637255700000|2021-11-18 17:15:00|25.85|25.85|25.84|25.84|25.9|25.9|25.8|25.8|0
1637256000000|2021-11-18 17:20:00|25.86|25.86|25.84|25.84|25.9|25.9|25.83|25.83|0
1637256300000|2021-11-18 17:25:00|25.85|25.85|25.85|25.85|25.87|25.87|25.82|25.82|0
1637256600000|2021-11-18 17:30:00|25.84|25.84|25.83|25.83|25.87|25.87|25.83|25.83|0
1637256900000|2021-11-18 17:35:00|25.85|25.85|25.79|25.79|25.85|25.85|25.78|25.78|0
1637257200000|2021-11-18 17:40:00|25.78|25.78|25.79|25.79|25.81|25.81|25.75|25.75|0
1637257500000|2021-11-18 17:45:00|25.76|25.76|25.75|25.75|25.78|25.78|25.74|25.74|0
1637257800000|2021-11-18 17:50:00|25.76|25.76|25.74|25.74|25.76|25.76|25.72|25.72|0
1637258100000|2021-11-18 17:55:00|25.73|25.73|25.66|25.66|25.74|25.74|25.64|25.64|0
1637258400000|2021-11-18 18:00:00|25.65|25.65|25.68|25.68|25.68|25.68|25.61|25.61|0
1637258700000|2021-11-18 18:05:00|25.67|25.67|25.7|25.7|25.73|25.73|25.67|25.67|0
1637259000000|2021-11-18 18:10:00|25.75|25.75|25.77|25.77|25.79|25.79|25.71|25.71|0
1637259300000|2021-11-18 18:15:00|25.79|25.79|25.76|25.76|25.8|25.8|25.74|25.74|0
1637259600000|2021-11-18 18:20:00|25.75|25.75|25.75|25.75|25.78|25.78|25.74|25.74|0
1637259900000|2021-11-18 18:25:00|25.72|25.72|25.71|25.71|25.73|25.73|25.69|25.69|0
1637260200000|2021-11-18 18:30:00|25.7|25.7|25.63|25.63|25.7|25.7|25.62|25.62|0
1637260500000|2021-11-18 18:35:00|25.64|25.64|25.7|25.7|25.73|25.73|25.64|25.64|0
1637260800000|2021-11-18 18:40:00|25.69|25.69|25.69|25.69|25.72|25.72|25.66|25.66|0
1637261100000|2021-11-18 18:45:00|25.71|25.71|25.71|25.71|25.77|25.77|25.69|25.69|0
1637261400000|2021-11-18 18:50:00|25.72|25.72|25.67|25.67|25.74|25.74|25.67|25.67|0
1637261700000|2021-11-18 18:55:00|25.68|25.68|25.69|25.69|25.71|25.71|25.66|25.66|0
1637262000000|2021-11-18 19:00:00|25.68|25.68|25.66|25.66|25.69|25.69|25.64|25.64|0
1637262300000|2021-11-18 19:05:00|25.67|25.67|25.62|25.62|25.68|25.68|25.62|25.62|0
1637262600000|2021-11-18 19:10:00|25.63|25.63|25.63|25.63|25.65|25.65|25.61|25.61|0
1637262900000|2021-11-18 19:15:00|25.61|25.61|25.53|25.53|25.64|25.64|25.5|25.5|0
1637263200000|2021-11-18 19:20:00|25.54|25.54|25.52|25.52|25.58|25.58|25.5|25.5|0
1637263500000|2021-11-18 19:25:00|25.54|25.54|25.48|25.48|25.54|25.54|25.44|25.44|0
1637263800000|2021-11-18 19:30:00|25.47|25.47|25.5|25.5|25.51|25.51|25.46|25.46|0
1637264100000|2021-11-18 19:35:00|25.49|25.49|25.49|25.49|25.5|25.5|25.46|25.46|0
1637264400000|2021-11-18 19:40:00|25.47|25.47|25.51|25.51|25.58|25.58|25.47|25.47|0
1637264700000|2021-11-18 19:45:00|25.52|25.52|25.55|25.55|25.59|25.59|25.45|25.45|0
1637265000000|2021-11-18 19:50:00|25.56|25.56|25.45|25.45|25.58|25.58|25.45|25.45|0
1637265300000|2021-11-18 19:55:00|25.47|25.47|25.45|25.45|25.49|25.49|25.45|25.45|0
1637265600000|2021-11-18 20:00:00|25.48|25.48|25.53|25.53|25.53|25.53|25.45|25.45|0
1637265900000|2021-11-18 20:05:00|25.59|25.59|25.76|25.76|25.88|25.88|25.59|25.59|0
1637266200000|2021-11-18 20:10:00|25.78|25.78|25.95|25.95|25.95|25.95|25.78|25.78|0
1637266500000|2021-11-18 20:15:00|25.93|25.93|25.73|25.73|25.94|25.94|25.73|25.73|0
1637266800000|2021-11-18 20:20:00|25.71|25.71|25.61|25.61|25.73|25.73|25.61|25.61|0
1637267100000|2021-11-18 20:25:00|25.6|25.6|25.52|25.52|25.65|25.65|25.5|25.5|0
1637267400000|2021-11-18 20:30:00|25.54|25.54|25.53|25.53|25.57|25.57|25.5|25.5|0
1637267700000|2021-11-18 20:35:00|25.52|25.52|25.48|25.48|25.53|25.53|25.46|25.46|0
1637268000000|2021-11-18 20:40:00|25.47|25.47|25.47|25.47|25.49|25.49|25.46|25.46|0
1637268300000|2021-11-18 20:45:00|25.48|25.48|25.51|25.51|25.61|25.61|25.47|25.47|0
1637268600000|2021-11-18 20:50:00|25.49|25.49|25.54|25.54|25.57|25.57|25.47|25.47|0
1637268900000|2021-11-18 20:55:00|25.53|25.53|25.51|25.51|25.54|25.54|25.48|25.48|0
1637269200000|2021-11-18 21:00:00|25.52|25.52|25.52|25.52|25.59|25.59|25.51|25.51|0
1637269500000|2021-11-18 21:05:00|25.5|25.5|25.49|25.49|25.56|25.56|25.49|25.49|0
1637269800000|2021-11-18 21:10:00|25.45|25.45|25.43|25.43|25.49|25.49|25.43|25.43|0
1637270100000|2021-11-18 21:15:00|25.44|25.44|25.38|25.38|25.44|25.44|25.37|25.37|0
1637270400000|2021-11-18 21:20:00|25.39|25.39|25.4|25.4|25.4|25.4|25.39|25.39|0
1637270700000|2021-11-18 21:25:00|25.41|25.41|25.47|25.47|25.49|25.49|25.41|25.41|0
1637271000000|2021-11-18 21:30:00|25.45|25.45|25.48|25.48|25.48|25.48|25.44|25.44|0
1637271300000|2021-11-18 21:35:00|25.49|25.49|25.5|25.5|25.51|25.51|25.49|25.49|0
1637271600000|2021-11-18 21:40:00|25.49|25.49|25.5|25.5|25.5|25.5|25.43|25.43|0
1637271900000|2021-11-18 21:45:00|25.49|25.49|25.5|25.5|25.5|25.5|25.49|25.49|0
1637272200000|2021-11-18 21:50:00|25.48|25.48|25.51|25.51|25.51|25.51|25.48|25.48|0
1637272500000|2021-11-18 21:55:00|25.49|25.49|25.52|25.52|25.53|25.53|25.49|25.49|0
1637272800000|2021-11-18 22:00:00|25.53|25.53|25.56|25.56|25.57|25.57|25.52|25.52|0
1637273100000|2021-11-18 22:05:00|25.54|25.54|25.56|25.56|25.56|25.56|25.54|25.54|0
1637273400000|2021-11-18 22:10:00|25.53|25.53|25.56|25.56|25.57|25.57|25.53|25.53|0
1637273700000|2021-11-18 22:15:00|25.57|25.57|25.55|25.55|25.59|25.59|25.53|25.53|0
1637274000000|2021-11-18 22:20:00|25.54|25.54|25.51|25.51|25.54|25.54|25.5|25.5|0
1637274300000|2021-11-18 22:25:00|25.55|25.55|25.53|25.53|25.55|25.55|25.51|25.51|0
1637274600000|2021-11-18 22:30:00|25.55|25.55|25.56|25.56|25.56|25.56|25.55|25.55|0
1637274900000|2021-11-18 22:35:00|25.55|25.55|25.55|25.55|25.55|25.55|25.53|25.53|0
1637275200000|2021-11-18 22:40:00|25.56|25.56|25.56|25.56|25.56|25.56|25.54|25.54|0
1637275500000|2021-11-18 22:45:00|25.55|25.55|25.54|25.54|25.56|25.56|25.54|25.54|0
1637275800000|2021-11-18 22:50:00|25.56|25.56|25.57|25.57|25.57|25.57|25.55|25.55|0
1637276100000|2021-11-18 22:55:00|25.59|25.59|25.62|25.62|25.62|25.62|25.57|25.57|0
1637276400000|2021-11-18 23:00:00|25.59|25.59|25.57|25.57|25.59|25.59|25.54|25.54|0
1637277300000|2021-11-18 23:15:00|25.56|25.56|25.56|25.56|25.56|25.56|25.54|25.54|0
1637277900000|2021-11-18 23:25:00|25.54|25.54|25.56|25.56|25.56|25.56|25.54|25.54|0
1637278200000|2021-11-18 23:30:00|25.57|25.57|25.57|25.57|25.57|25.57|25.57|25.57|0
1637278500000|2021-11-18 23:35:00|25.56|25.56|25.57|25.57|25.57|25.57|25.56|25.56|0
1637278800000|2021-11-18 23:40:00|25.61|25.61|25.61|25.61|25.61|25.61|25.61|25.61|0
1637279400000|2021-11-18 23:50:00|25.6|25.6|25.57|25.57|25.6|25.6|25.57|25.57|0
1637279700000|2021-11-18 23:55:00|25.56|25.56|25.54|25.54|25.56|25.56|25.54|25.54|0
1637280300000|2021-11-19 00:05:00|25.56|25.56|25.56|25.56|25.56|25.56|25.56|25.56|0
1637280600000|2021-11-19 00:10:00|25.57|25.57|25.59|25.59|25.59|25.59|25.57|25.57|0
1637280900000|2021-11-19 00:15:00|25.61|25.61|25.61|25.61|25.61|25.61|25.57|25.57|0
1637281200000|2021-11-19 00:20:00|25.57|25.57|25.57|25.57|25.57|25.57|25.57|25.57|0
1637281500000|2021-11-19 00:25:00|25.61|25.61|25.57|25.57|25.61|25.61|25.57|25.57|0
1637281800000|2021-11-19 00:30:00|25.59|25.59|25.61|25.61|25.61|25.61|25.57|25.57|0
1637282100000|2021-11-19 00:35:00|25.56|25.56|25.61|25.61|25.61|25.61|25.56|25.56|0
1637282400000|2021-11-19 00:40:00|25.6|25.6|25.61|25.61|25.61|25.61|25.57|25.57|0
1637282700000|2021-11-19 00:45:00|25.59|25.59|25.59|25.59|25.59|25.59|25.59|25.59|0
1637283000000|2021-11-19 00:50:00|25.58|25.58|25.58|25.58|25.58|25.58|25.57|25.57|0
1637283300000|2021-11-19 00:55:00|25.61|25.61|25.61|25.61|25.63|25.63|25.61|25.61|0
1637312400000|2021-11-19 09:00:00|26.07|26.07|25.87|25.87|26.1|26.1|25.81|25.81|0
1637312700000|2021-11-19 09:05:00|25.86|25.86|25.86|25.86|25.9|25.9|25.86|25.86|0
1637313000000|2021-11-19 09:10:00|25.83|25.83|25.82|25.82|25.84|25.84|25.8|25.8|0
1637313300000|2021-11-19 09:15:00|25.86|25.86|25.86|25.86|25.88|25.88|25.75|25.75|0
1637313600000|2021-11-19 09:20:00|25.85|25.85|25.82|25.82|25.85|25.85|25.82|25.82|0
1637314200000|2021-11-19 09:30:00|25.88|25.88|25.88|25.88|25.88|25.88|25.88|25.88|0
1637314500000|2021-11-19 09:35:00|25.82|25.82|25.82|25.82|25.82|25.82|25.82|25.82|0
1637314800000|2021-11-19 09:40:00|25.66|25.66|25.66|25.66|25.66|25.66|25.66|25.66|0
1637315100000|2021-11-19 09:45:00|25.84|25.84|25.86|25.86|25.86|25.86|25.84|25.84|0
1637315400000|2021-11-19 09:50:00|25.74|25.74|25.86|25.86|25.86|25.86|25.74|25.74|0
1637315700000|2021-11-19 09:55:00|25.82|25.82|25.83|25.83|25.83|25.83|25.82|25.82|0
1637316300000|2021-11-19 10:05:00|25.84|25.84|25.66|25.66|25.84|25.84|25.66|25.66|0
1637316600000|2021-11-19 10:10:00|25.67|25.67|25.66|25.66|25.68|25.68|25.63|25.63|0
1637317200000|2021-11-19 10:20:00|25.61|25.61|25.61|25.61|25.7|25.7|25.61|25.61|0
1637317500000|2021-11-19 10:25:00|25.67|25.67|25.7|25.7|25.7|25.7|25.67|25.67|0
1637317800000|2021-11-19 10:30:00|25.79|25.79|25.79|25.79|25.79|25.79|25.79|25.79|0
1637318400000|2021-11-19 10:40:00|25.7|25.7|25.7|25.7|25.7|25.7|25.7|25.7|0
1637318700000|2021-11-19 10:45:00|25.71|25.71|25.71|25.71|25.8|25.8|25.71|25.71|0
1637319300000|2021-11-19 10:55:00|25.8|25.8|25.8|25.8|25.8|25.8|25.8|25.8|0
1637319600000|2021-11-19 11:00:00|25.71|25.71|25.71|25.71|25.71|25.71|25.71|25.71|0
1637320500000|2021-11-19 11:15:00|25.76|25.76|25.62|25.62|25.76|25.76|25.62|25.62|0
1637320800000|2021-11-19 11:20:00|25.68|25.68|25.66|25.66|25.73|25.73|25.65|25.65|0
1637321100000|2021-11-19 11:25:00|25.65|25.65|25.77|25.77|25.77|25.77|25.64|25.64|0
1637321400000|2021-11-19 11:30:00|25.71|25.71|25.71|25.71|25.71|25.71|25.71|25.71|0
1637321700000|2021-11-19 11:35:00|25.66|25.66|25.68|25.68|25.76|25.76|25.66|25.66|0
1637322000000|2021-11-19 11:40:00|25.74|25.74|25.61|25.61|25.74|25.74|25.61|25.61|0
1637322300000|2021-11-19 11:45:00|25.56|25.56|25.54|25.54|25.56|25.56|25.52|25.52|0
1637322600000|2021-11-19 11:50:00|25.5|25.5|25.53|25.53|25.53|25.53|25.49|25.49|0
1637322900000|2021-11-19 11:55:00|25.35|25.35|25.49|25.49|25.56|25.56|25.35|25.35|0
1637323200000|2021-11-19 12:00:00|25.61|25.61|25.56|25.56|25.62|25.62|25.49|25.49|0
1637323500000|2021-11-19 12:05:00|25.53|25.53|25.57|25.57|25.57|25.57|25.53|25.53|0
1637323800000|2021-11-19 12:10:00|25.59|25.59|25.63|25.63|25.63|25.63|25.57|25.57|0
1637324100000|2021-11-19 12:15:00|25.57|25.57|25.57|25.57|25.57|25.57|25.56|25.56|0
1637324400000|2021-11-19 12:20:00|25.56|25.56|25.41|25.41|25.56|25.56|25.41|25.41|0
1637324700000|2021-11-19 12:25:00|25.48|25.48|25.46|25.46|25.49|25.49|25.41|25.41|0
1637325000000|2021-11-19 12:30:00|25.45|25.45|25.41|25.41|25.45|25.45|25.41|25.41|0
1637325300000|2021-11-19 12:35:00|25.45|25.45|25.41|25.41|25.45|25.45|25.4|25.4|0
1637325600000|2021-11-19 12:40:00|25.4|25.4|25.4|25.4|25.41|25.41|25.4|25.4|0
1637325900000|2021-11-19 12:45:00|25.39|25.39|25.4|25.4|25.4|25.4|25.39|25.39|0
1637326200000|2021-11-19 12:50:00|25.41|25.41|25.4|25.4|25.45|25.45|25.4|25.4|0
1637326500000|2021-11-19 12:55:00|25.42|25.42|25.52|25.52|25.54|25.54|25.4|25.4|0
1637326800000|2021-11-19 13:00:00|25.49|25.49|25.49|25.49|25.49|25.49|25.49|25.49|0
1637327100000|2021-11-19 13:05:00|25.54|25.54|25.55|25.55|25.55|25.55|25.52|25.52|0
1637327400000|2021-11-19 13:10:00|25.57|25.57|25.54|25.54|25.57|25.57|25.53|25.53|0
1637327700000|2021-11-19 13:15:00|25.45|25.45|25.45|25.45|25.56|25.56|25.45|25.45|0
1637328000000|2021-11-19 13:20:00|25.5|25.5|25.47|25.47|25.5|25.5|25.47|25.47|0
1637328300000|2021-11-19 13:25:00|25.53|25.53|25.5|25.5|25.53|25.53|25.45|25.45|0
1637328600000|2021-11-19 13:30:00|25.51|25.51|25.45|25.45|25.53|25.53|25.45|25.45|0
1637328900000|2021-11-19 13:35:00|25.55|25.55|25.5|25.5|25.57|25.57|25.5|25.5|0
1637329200000|2021-11-19 13:40:00|25.51|25.51|25.53|25.53|25.53|25.53|25.51|25.51|0
1637329500000|2021-11-19 13:45:00|25.56|25.56|25.55|25.55|25.56|25.56|25.55|25.55|0
1637329800000|2021-11-19 13:50:00|25.56|25.56|25.54|25.54|25.56|25.56|25.51|25.51|0
1637330100000|2021-11-19 13:55:00|25.56|25.56|25.56|25.56|25.56|25.56|25.56|25.56|0
1637330400000|2021-11-19 14:00:00|25.57|25.57|25.6|25.6|25.65|25.65|25.57|25.57|0
1637330700000|2021-11-19 14:05:00|25.61|25.61|25.61|25.61|25.61|25.61|25.59|25.59|0
1637331000000|2021-11-19 14:10:00|25.62|25.62|25.6|25.6|25.62|25.62|25.6|25.6|0
1637331300000|2021-11-19 14:15:00|25.61|25.61|25.6|25.6|25.61|25.61|25.59|25.59|0
1637331600000|2021-11-19 14:20:00|25.59|25.59|25.51|25.51|25.6|25.6|25.51|25.51|0
1637331900000|2021-11-19 14:25:00|25.56|25.56|25.31|25.31|25.56|25.56|25.3|25.3|0
1637332200000|2021-11-19 14:30:00|25.29|25.29|25.21|25.21|25.38|25.38|25.1|25.1|0
1637332500000|2021-11-19 14:35:00|25.22|25.22|25.6|25.6|25.74|25.74|25.22|25.22|0
1637332800000|2021-11-19 14:40:00|25.65|25.65|25.64|25.64|25.71|25.71|25.56|25.56|0
1637333100000|2021-11-19 14:45:00|25.65|25.65|25.61|25.61|25.71|25.71|25.53|25.53|0
1637333400000|2021-11-19 14:50:00|25.58|25.58|25.5|25.5|25.59|25.59|25.46|25.46|0
1637333700000|2021-11-19 14:55:00|25.49|25.49|25.42|25.42|25.56|25.56|25.41|25.41|0
1637334000000|2021-11-19 15:00:00|25.41|25.41|25.25|25.25|25.48|25.48|25.25|25.25|0
1637334300000|2021-11-19 15:05:00|25.26|25.26|25.18|25.18|25.31|25.31|25.1|25.1|0
1637334600000|2021-11-19 15:10:00|25.19|25.19|25.13|25.13|25.25|25.25|25.12|25.12|0
1637334900000|2021-11-19 15:15:00|25.16|25.16|25.05|25.05|25.17|25.17|24.99|24.99|0
1637335200000|2021-11-19 15:20:00|25.06|25.06|25.14|25.14|25.15|25.15|25.06|25.06|0
1637335500000|2021-11-19 15:25:00|25.15|25.15|25.18|25.18|25.2|25.2|25.09|25.09|0
1637335800000|2021-11-19 15:30:00|25.16|25.16|25.14|25.14|25.17|25.17|25.1|25.1|0
1637336100000|2021-11-19 15:35:00|25.13|25.13|25.1|25.1|25.18|25.18|25.1|25.1|0
1637336400000|2021-11-19 15:40:00|25.11|25.11|25.2|25.2|25.2|25.2|25.11|25.11|0
1637336700000|2021-11-19 15:45:00|25.21|25.21|25.16|25.16|25.21|25.21|25.14|25.14|0
1637337000000|2021-11-19 15:50:00|25.15|25.15|25.2|25.2|25.2|25.2|25.15|25.15|0
1637337300000|2021-11-19 15:55:00|25.19|25.19|25.22|25.22|25.26|25.26|25.16|25.16|0
1637337600000|2021-11-19 16:00:00|25.23|25.23|25.2|25.2|25.24|25.24|25.2|25.2|0
1637337900000|2021-11-19 16:05:00|25.19|25.19|25.11|25.11|25.2|25.2|25.1|25.1|0
1637338200000|2021-11-19 16:10:00|25.1|25.1|25.02|25.02|25.11|25.11|25.02|25.02|0
1637338500000|2021-11-19 16:15:00|25.03|25.03|25.05|25.05|25.07|25.07|25.03|25.03|0
1637338800000|2021-11-19 16:20:00|25.06|25.06|25.06|25.06|25.08|25.08|25.06|25.06|0
1637339100000|2021-11-19 16:25:00|25.07|25.07|25.06|25.06|25.07|25.07|25.06|25.06|0
1637339400000|2021-11-19 16:30:00|25.07|25.07|25.04|25.04|25.09|25.09|25.04|25.04|0
1637339700000|2021-11-19 16:35:00|25.05|25.05|25.04|25.04|25.05|25.05|25.03|25.03|0
1637340000000|2021-11-19 16:40:00|25.05|25.05|25.04|25.04|25.06|25.06|25.04|25.04|0
1637340300000|2021-11-19 16:45:00|25.05|25.05|24.93|24.93|25.05|25.05|24.91|24.91|0
1637340600000|2021-11-19 16:50:00|24.92|24.92|24.55|24.55|24.95|24.95|24.53|24.53|0
1637340900000|2021-11-19 16:55:00|24.53|24.53|24.71|24.71|24.74|24.74|24.53|24.53|0
1637341200000|2021-11-19 17:00:00|24.72|24.72|24.61|24.61|24.74|24.74|24.55|24.55|0
1637341500000|2021-11-19 17:05:00|24.59|24.59|24.59|24.59|24.59|24.59|24.53|24.53|0
1637341800000|2021-11-19 17:10:00|24.58|24.58|24.51|24.51|24.6|24.6|24.44|24.44|0
1637342100000|2021-11-19 17:15:00|24.5|24.5|24.49|24.49|24.55|24.55|24.46|24.46|0
1637342400000|2021-11-19 17:20:00|24.48|24.48|24.44|24.44|24.52|24.52|24.43|24.43|0
1637342700000|2021-11-19 17:25:00|24.45|24.45|24.38|24.38|24.46|24.46|24.38|24.38|0
1637343000000|2021-11-19 17:30:00|24.43|24.43|24.64|24.64|24.64|24.64|24.38|24.38|0
1637343300000|2021-11-19 17:35:00|24.6|24.6|25|25|25.04|25.04|24.6|24.6|0
1637343600000|2021-11-19 17:40:00|25.01|25.01|24.98|24.98|25.01|25.01|24.83|24.83|0
1637343900000|2021-11-19 17:45:00|24.96|24.96|24.99|24.99|25.12|25.12|24.86|24.86|0
1637344200000|2021-11-19 17:50:00|25|25|24.9|24.9|25.04|25.04|24.9|24.9|0
1637344500000|2021-11-19 17:55:00|24.91|24.91|24.89|24.89|24.91|24.91|24.8|24.8|0
1637344800000|2021-11-19 18:00:00|24.9|24.9|24.83|24.83|24.9|24.9|24.82|24.82|0
1637345100000|2021-11-19 18:05:00|24.84|24.84|24.83|24.83|24.84|24.84|24.79|24.79|0
1637345400000|2021-11-19 18:10:00|24.81|24.81|24.8|24.8|24.83|24.83|24.78|24.78|0
1637345700000|2021-11-19 18:15:00|24.83|24.83|24.87|24.87|24.88|24.88|24.8|24.8|0
1637346000000|2021-11-19 18:20:00|24.89|24.89|24.98|24.98|24.98|24.98|24.81|24.81|0
1637346300000|2021-11-19 18:25:00|24.86|24.86|24.68|24.68|24.86|24.86|24.67|24.67|0
1637346600000|2021-11-19 18:30:00|24.67|24.67|24.73|24.73|24.75|24.75|24.67|24.67|0
1637346900000|2021-11-19 18:35:00|24.72|24.72|24.61|24.61|24.72|24.72|24.59|24.59|0
1637347200000|2021-11-19 18:40:00|24.62|24.62|24.55|24.55|24.62|24.62|24.53|24.53|0
1637347500000|2021-11-19 18:45:00|24.54|24.54|24.52|24.52|24.56|24.56|24.49|24.49|0
1637347800000|2021-11-19 18:50:00|24.54|24.54|24.6|24.6|24.64|24.64|24.54|24.54|0
1637348100000|2021-11-19 18:55:00|24.61|24.61|24.56|24.56|24.61|24.61|24.55|24.55|0
1637348400000|2021-11-19 19:00:00|24.59|24.59|24.74|24.74|24.76|24.76|24.58|24.58|0
1637348700000|2021-11-19 19:05:00|24.75|24.75|24.72|24.72|24.79|24.79|24.72|24.72|0
1637349000000|2021-11-19 19:10:00|24.71|24.71|24.62|24.62|24.72|24.72|24.59|24.59|0
1637349300000|2021-11-19 19:15:00|24.63|24.63|24.77|24.77|24.78|24.78|24.63|24.63|0
1637349600000|2021-11-19 19:20:00|24.78|24.78|24.74|24.74|24.85|24.85|24.74|24.74|0
1637349900000|2021-11-19 19:25:00|24.75|24.75|24.69|24.69|24.77|24.77|24.69|24.69|0
1637350200000|2021-11-19 19:30:00|24.68|24.68|24.69|24.69|24.74|24.74|24.65|24.65|0
1637350500000|2021-11-19 19:35:00|24.68|24.68|24.63|24.63|24.69|24.69|24.59|24.59|0
1637350800000|2021-11-19 19:40:00|24.61|24.61|24.6|24.6|24.67|24.67|24.59|24.59|0
1637351100000|2021-11-19 19:45:00|24.59|24.59|24.67|24.67|24.67|24.67|24.59|24.59|0
1637351400000|2021-11-19 19:50:00|24.66|24.66|24.67|24.67|24.69|24.69|24.64|24.64|0
1637351700000|2021-11-19 19:55:00|24.65|24.65|24.62|24.62|24.66|24.66|24.59|24.59|0
1637352000000|2021-11-19 20:00:00|24.64|24.64|24.61|24.61|24.72|24.72|24.58|24.58|0
1637352300000|2021-11-19 20:05:00|24.59|24.59|24.57|24.57|24.61|24.61|24.56|24.56|0
1637352600000|2021-11-19 20:10:00|24.56|24.56|24.51|24.51|24.56|24.56|24.5|24.5|0
1637352900000|2021-11-19 20:15:00|24.52|24.52|24.51|24.51|24.54|24.54|24.5|24.5|0
1637353200000|2021-11-19 20:20:00|24.52|24.52|24.51|24.51|24.54|24.54|24.5|24.5|0
1637353500000|2021-11-19 20:25:00|24.52|24.52|24.49|24.49|24.53|24.53|24.49|24.49|0
1637353800000|2021-11-19 20:30:00|24.52|24.52|24.43|24.43|24.53|24.53|24.43|24.43|0
1637354100000|2021-11-19 20:35:00|24.39|24.39|24.31|24.31|24.39|24.39|24.31|24.31|0
1637354400000|2021-11-19 20:40:00|24.32|24.32|24.2|24.2|24.32|24.32|24.18|24.18|0
1637354700000|2021-11-19 20:45:00|24.17|24.17|24.23|24.23|24.23|24.23|24.07|24.07|0
1637355000000|2021-11-19 20:50:00|24.17|24.17|24.24|24.24|24.24|24.24|24.12|24.12|0
1637355300000|2021-11-19 20:55:00|24.23|24.23|24.23|24.23|24.25|24.25|24.2|24.2|0
1637355600000|2021-11-19 21:00:00|24.25|24.25|24.28|24.28|24.34|24.34|24.25|24.25|0
1637571600000|2021-11-22 09:00:00|25.15|25.15|24.98|24.98|25.23|25.23|24.89|24.89|0
1637571900000|2021-11-22 09:05:00|25.05|25.05|25.06|25.06|25.15|25.15|25.01|25.01|0
1637572200000|2021-11-22 09:10:00|25.07|25.07|25.15|25.15|25.15|25.15|25.03|25.03|0
1637572500000|2021-11-22 09:15:00|25.18|25.18|25.19|25.19|25.19|25.19|25.15|25.15|0
1637572800000|2021-11-22 09:20:00|25.15|25.15|25.15|25.15|25.17|25.17|25.15|25.15|0
1637573100000|2021-11-22 09:25:00|25.17|25.17|25.07|25.07|25.17|25.17|25.07|25.07|0
1637573400000|2021-11-22 09:30:00|25.08|25.08|25.09|25.09|25.09|25.09|25.08|25.08|0
1637573700000|2021-11-22 09:35:00|25.13|25.13|25.15|25.15|25.15|25.15|25.09|25.09|0
1637574000000|2021-11-22 09:40:00|25.09|25.09|25.09|25.09|25.09|25.09|25.09|25.09|0
1637574300000|2021-11-22 09:45:00|25.14|25.14|24.99|24.99|25.14|25.14|24.99|24.99|0
1637574600000|2021-11-22 09:50:00|24.98|24.98|24.96|24.96|24.98|24.98|24.89|24.89|0
1637574900000|2021-11-22 09:55:00|24.97|24.97|24.97|24.97|24.97|24.97|24.97|24.97|0
1637575200000|2021-11-22 10:00:00|24.91|24.91|24.98|24.98|24.98|24.98|24.91|24.91|0
1637575500000|2021-11-22 10:05:00|24.91|24.91|24.89|24.89|24.91|24.91|24.89|24.89|0
1637575800000|2021-11-22 10:10:00|24.87|24.87|24.88|24.88|24.88|24.88|24.84|24.84|0
1637576100000|2021-11-22 10:15:00|24.89|24.89|24.79|24.79|24.89|24.89|24.79|24.79|0
1637576400000|2021-11-22 10:20:00|24.88|24.88|24.88|24.88|24.88|24.88|24.81|24.81|0
1637577000000|2021-11-22 10:30:00|24.9|24.9|24.89|24.89|24.9|24.9|24.89|24.89|0
1637577300000|2021-11-22 10:35:00|24.9|24.9|24.9|24.9|24.9|24.9|24.9|24.9|0
1637577600000|2021-11-22 10:40:00|24.91|24.91|24.91|24.91|24.91|24.91|24.91|24.91|0
1637577900000|2021-11-22 10:45:00|24.98|24.98|24.98|24.98|24.98|24.98|24.98|24.98|0
1637579100000|2021-11-22 11:05:00|25.03|25.03|25.05|25.05|25.05|25.05|25.03|25.03|0
1637579400000|2021-11-22 11:10:00|25.03|25.03|25.04|25.04|25.04|25.04|25.03|25.03|0
1637580000000|2021-11-22 11:20:00|24.97|24.97|25.06|25.06|25.06|25.06|24.97|24.97|0
1637580300000|2021-11-22 11:25:00|25.05|25.05|24.97|24.97|25.05|25.05|24.97|24.97|0
1637580600000|2021-11-22 11:30:00|24.93|24.93|24.89|24.89|24.94|24.94|24.89|24.89|0
1637580900000|2021-11-22 11:35:00|24.87|24.87|24.85|24.85|24.87|24.87|24.85|24.85|0
1637581200000|2021-11-22 11:40:00|24.88|24.88|24.88|24.88|24.88|24.88|24.88|24.88|0
1637581800000|2021-11-22 11:50:00|24.84|24.84|24.84|24.84|24.84|24.84|24.84|24.84|0
1637582100000|2021-11-22 11:55:00|24.82|24.82|24.78|24.78|24.88|24.88|24.78|24.78|0
1637582400000|2021-11-22 12:00:00|24.82|24.82|24.74|24.74|24.9|24.9|24.65|24.65|0
1637582700000|2021-11-22 12:05:00|24.65|24.65|24.64|24.64|24.67|24.67|24.6|24.6|0
1637583000000|2021-11-22 12:10:00|24.62|24.62|24.65|24.65|24.65|24.65|24.6|24.6|0
1637583300000|2021-11-22 12:15:00|24.67|24.67|24.6|24.6|24.67|24.67|24.6|24.6|0
1637583600000|2021-11-22 12:20:00|24.64|24.64|24.53|24.53|24.64|24.64|24.53|24.53|0
1637583900000|2021-11-22 12:25:00|24.54|24.54|24.49|24.49|24.54|24.54|24.49|24.49|0
1637584200000|2021-11-22 12:30:00|24.47|24.47|24.49|24.49|24.49|24.49|24.44|24.44|0
1637584500000|2021-11-22 12:35:00|24.48|24.48|24.48|24.48|24.48|24.48|24.48|24.48|0
1637584800000|2021-11-22 12:40:00|24.47|24.47|24.47|24.47|24.47|24.47|24.47|24.47|0
1637585100000|2021-11-22 12:45:00|24.44|24.44|24.43|24.43|24.44|24.44|24.42|24.42|0
1637585400000|2021-11-22 12:50:00|24.44|24.44|24.55|24.55|24.55|24.55|24.44|24.44|0
1637585700000|2021-11-22 12:55:00|24.49|24.49|24.49|24.49|24.5|24.5|24.49|24.49|0
1637586000000|2021-11-22 13:00:00|24.54|24.54|24.44|24.44|24.54|24.54|24.44|24.44|0
1637586300000|2021-11-22 13:05:00|24.51|24.51|24.49|24.49|24.51|24.51|24.49|24.49|0
1637586600000|2021-11-22 13:10:00|24.52|24.52|24.52|24.52|24.52|24.52|24.52|24.52|0
1637586900000|2021-11-22 13:15:00|24.54|24.54|24.53|24.53|24.54|24.54|24.49|24.49|0
1637587200000|2021-11-22 13:20:00|24.49|24.49|24.51|24.51|24.54|24.54|24.49|24.49|0
1637587500000|2021-11-22 13:25:00|24.52|24.52|24.51|24.51|24.52|24.52|24.49|24.49|0
1637587800000|2021-11-22 13:30:00|24.52|24.52|24.52|24.52|24.52|24.52|24.49|24.49|0
1637588100000|2021-11-22 13:35:00|24.53|24.53|24.49|24.49|24.53|24.53|24.49|24.49|0
1637588400000|2021-11-22 13:40:00|24.52|24.52|24.4|24.4|24.52|24.52|24.4|24.4|0
1637588700000|2021-11-22 13:45:00|24.39|24.39|24.34|24.34|24.39|24.39|24.33|24.33|0
1637589000000|2021-11-22 13:50:00|24.36|24.36|24.35|24.35|24.36|24.36|24.33|24.33|0
1637589300000|2021-11-22 13:55:00|24.36|24.36|24.39|24.39|24.39|24.39|24.32|24.32|0
1637589600000|2021-11-22 14:00:00|24.4|24.4|24.44|24.44|24.45|24.45|24.4|24.4|0
1637589900000|2021-11-22 14:05:00|24.4|24.4|24.39|24.39|24.44|24.44|24.39|24.39|0
1637590200000|2021-11-22 14:10:00|24.4|24.4|24.44|24.44|24.44|24.44|24.4|24.4|0
1637590500000|2021-11-22 14:15:00|24.47|24.47|24.53|24.53|24.53|24.53|24.47|24.47|0
1637590800000|2021-11-22 14:20:00|24.45|24.45|24.47|24.47|24.47|24.47|24.45|24.45|0
1637591100000|2021-11-22 14:25:00|24.45|24.45|24.3|24.3|24.46|24.46|24.23|24.23|0
1637591400000|2021-11-22 14:30:00|24.23|24.23|23.86|23.86|24.41|24.41|23.85|23.85|0
1637591700000|2021-11-22 14:35:00|23.87|23.87|23.73|23.73|23.95|23.95|23.71|23.71|0
1637592000000|2021-11-22 14:40:00|23.79|23.79|23.95|23.95|24.03|24.03|23.75|23.75|0
1637592300000|2021-11-22 14:45:00|23.96|23.96|24.03|24.03|24.15|24.15|23.96|23.96|0
1637592600000|2021-11-22 14:50:00|24.02|24.02|24.36|24.36|24.4|24.4|24.02|24.02|0
1637592900000|2021-11-22 14:55:00|24.37|24.37|24.27|24.27|24.53|24.53|24.26|24.26|0
1637593200000|2021-11-22 15:00:00|24.34|24.34|24.01|24.01|24.34|24.34|24.01|24.01|0
1637593500000|2021-11-22 15:05:00|23.97|23.97|24.05|24.05|24.14|24.14|23.97|23.97|0
1637593800000|2021-11-22 15:10:00|24.07|24.07|24.14|24.14|24.14|24.14|23.99|23.99|0
1637594100000|2021-11-22 15:15:00|24.15|24.15|23.9|23.9|24.15|24.15|23.87|23.87|0
1637594400000|2021-11-22 15:20:00|23.89|23.89|24.01|24.01|24.06|24.06|23.89|23.89|0
1637594700000|2021-11-22 15:25:00|24.02|24.02|23.81|23.81|24.02|24.02|23.78|23.78|0
1637595000000|2021-11-22 15:30:00|23.84|23.84|23.88|23.88|23.9|23.9|23.79|23.79|0
1637595300000|2021-11-22 15:35:00|23.87|23.87|23.9|23.9|24.02|24.02|23.85|23.85|0
1637595600000|2021-11-22 15:40:00|23.89|23.89|23.83|23.83|23.91|23.91|23.75|23.75|0
1637595900000|2021-11-22 15:45:00|23.85|23.85|23.75|23.75|23.86|23.86|23.72|23.72|0
1637596200000|2021-11-22 15:50:00|23.74|23.74|23.71|23.71|23.88|23.88|23.69|23.69|0
1637596500000|2021-11-22 15:55:00|23.7|23.7|23.71|23.71|23.74|23.74|23.67|23.67|0
1637596800000|2021-11-22 16:00:00|23.7|23.7|23.6|23.6|23.73|23.73|23.58|23.58|0
1637597100000|2021-11-22 16:05:00|23.58|23.58|23.62|23.62|23.67|23.67|23.52|23.52|0
1637597400000|2021-11-22 16:10:00|23.61|23.61|23.45|23.45|23.61|23.61|23.45|23.45|0
1637597700000|2021-11-22 16:15:00|23.47|23.47|23.47|23.47|23.61|23.61|23.47|23.47|0
1637598000000|2021-11-22 16:20:00|23.45|23.45|23.46|23.46|23.47|23.47|23.27|23.27|0
1637598300000|2021-11-22 16:25:00|23.45|23.45|23.32|23.32|23.47|23.47|23.27|23.27|0
1637598600000|2021-11-22 16:30:00|23.31|23.31|23.19|23.19|23.33|23.33|23.19|23.19|0
1637598900000|2021-11-22 16:35:00|23.18|23.18|23.34|23.34|23.37|23.37|23.16|23.16|0
1637599200000|2021-11-22 16:40:00|23.32|23.32|23.21|23.21|23.37|23.37|23.21|23.21|0
1637599500000|2021-11-22 16:45:00|23.2|23.2|23.3|23.3|23.32|23.32|23.2|23.2|0
1637599800000|2021-11-22 16:50:00|23.31|23.31|23.2|23.2|23.31|23.31|23.13|23.13|0
1637600100000|2021-11-22 16:55:00|23.21|23.21|23.18|23.18|23.22|23.22|23.03|23.03|0
1637600400000|2021-11-22 17:00:00|23.17|23.17|23|23|23.21|23.21|23|23|0
1637600700000|2021-11-22 17:05:00|23.02|23.02|22.97|22.97|23.11|23.11|22.96|22.96|0
1637601000000|2021-11-22 17:10:00|22.98|22.98|23.1|23.1|23.1|23.1|22.96|22.96|0
1637601300000|2021-11-22 17:15:00|23.13|23.13|23.22|23.22|23.24|23.24|23.13|23.13|0
1637601600000|2021-11-22 17:20:00|23.26|23.26|23.16|23.16|23.26|23.26|23.13|23.13|0
1637601900000|2021-11-22 17:25:00|23.17|23.17|23.32|23.32|23.32|23.32|23.17|23.17|0
1637602200000|2021-11-22 17:30:00|23.31|23.31|23.42|23.42|23.45|23.45|23.31|23.31|0
1637602500000|2021-11-22 17:35:00|23.41|23.41|23.32|23.32|23.43|23.43|23.26|23.26|0
1637602800000|2021-11-22 17:40:00|23.33|23.33|23.31|23.31|23.37|23.37|23.28|23.28|0
1637603100000|2021-11-22 17:45:00|23.32|23.32|23.31|23.31|23.38|23.38|23.3|23.3|0
1637603400000|2021-11-22 17:50:00|23.3|23.3|23.32|23.32|23.39|23.39|23.3|23.3|0
1637603700000|2021-11-22 17:55:00|23.33|23.33|23.48|23.48|23.49|23.49|23.33|23.33|0
1637604000000|2021-11-22 18:00:00|23.49|23.49|23.37|23.37|23.49|23.49|23.37|23.37|0
1637604300000|2021-11-22 18:05:00|23.39|23.39|23.36|23.36|23.4|23.4|23.34|23.34|0
1637604600000|2021-11-22 18:10:00|23.35|23.35|23.36|23.36|23.4|23.4|23.34|23.34|0
1637604900000|2021-11-22 18:15:00|23.37|23.37|23.39|23.39|23.4|23.4|23.34|23.34|0
1637605200000|2021-11-22 18:20:00|23.35|23.35|23.37|23.37|23.39|23.39|23.34|23.34|0
1637605500000|2021-11-22 18:25:00|23.36|23.36|23.32|23.32|23.37|23.37|23.28|23.28|0
1637605800000|2021-11-22 18:30:00|23.31|23.31|23.29|23.29|23.34|23.34|23.27|23.27|0
1637606100000|2021-11-22 18:35:00|23.28|23.28|23.32|23.32|23.36|23.36|23.28|23.28|0
1637606400000|2021-11-22 18:40:00|23.35|23.35|23.27|23.27|23.35|23.35|23.26|23.26|0
1637606700000|2021-11-22 18:45:00|23.26|23.26|23.29|23.29|23.3|23.3|23.23|23.23|0
1637607000000|2021-11-22 18:50:00|23.27|23.27|23.24|23.24|23.27|23.27|23.23|23.23|0
1637607300000|2021-11-22 18:55:00|23.26|23.26|23.32|23.32|23.32|23.32|23.25|23.25|0
1637607600000|2021-11-22 19:00:00|23.31|23.31|23.37|23.37|23.4|23.4|23.29|23.29|0
1637607900000|2021-11-22 19:05:00|23.38|23.38|23.34|23.34|23.38|23.38|23.31|23.31|0
1637608200000|2021-11-22 19:10:00|23.33|23.33|23.47|23.47|23.47|23.47|23.33|23.33|0
1637608500000|2021-11-22 19:15:00|23.45|23.45|23.39|23.39|23.45|23.45|23.35|23.35|0
1637608800000|2021-11-22 19:20:00|23.38|23.38|23.45|23.45|23.45|23.45|23.37|23.37|0
1637609100000|2021-11-22 19:25:00|23.42|23.42|23.43|23.43|23.43|23.43|23.4|23.4|0
1637609400000|2021-11-22 19:30:00|23.44|23.44|23.41|23.41|23.44|23.44|23.41|23.41|0
1637609700000|2021-11-22 19:35:00|23.42|23.42|23.39|23.39|23.42|23.42|23.37|23.37|0
1637610000000|2021-11-22 19:40:00|23.4|23.4|23.55|23.55|23.55|23.55|23.38|23.38|0
1637610300000|2021-11-22 19:45:00|23.48|23.48|23.52|23.52|23.54|23.54|23.47|23.47|0
1637610600000|2021-11-22 19:50:00|23.5|23.5|23.59|23.59|23.59|23.59|23.49|23.49|0
1637610900000|2021-11-22 19:55:00|23.6|23.6|23.62|23.62|23.63|23.63|23.57|23.57|0
1637611200000|2021-11-22 20:00:00|23.57|23.57|23.5|23.5|23.57|23.57|23.45|23.45|0
1637611500000|2021-11-22 20:05:00|23.51|23.51|23.57|23.57|23.58|23.58|23.47|23.47|0
1637611800000|2021-11-22 20:10:00|23.56|23.56|23.58|23.58|23.62|23.62|23.52|23.52|0
1637612100000|2021-11-22 20:15:00|23.6|23.6|23.62|23.62|23.67|23.67|23.59|23.59|0
1637612400000|2021-11-22 20:20:00|23.63|23.63|23.62|23.62|23.65|23.65|23.62|23.62|0
1637612700000|2021-11-22 20:25:00|23.63|23.63|23.52|23.52|23.63|23.63|23.51|23.51|0
1637613000000|2021-11-22 20:30:00|23.53|23.53|23.59|23.59|23.59|23.59|23.53|23.53|0
1637613300000|2021-11-22 20:35:00|23.58|23.58|23.55|23.55|23.59|23.59|23.53|23.53|0
1637613600000|2021-11-22 20:40:00|23.54|23.54|23.33|23.33|23.56|23.56|23.33|23.33|0
1637613900000|2021-11-22 20:45:00|23.32|23.32|23.37|23.37|23.37|23.37|23.32|23.32|0
1637614200000|2021-11-22 20:50:00|23.36|23.36|23.29|23.29|23.36|23.36|23.26|23.26|0
1637614500000|2021-11-22 20:55:00|23.32|23.32|23.25|23.25|23.34|23.34|23.22|23.22|0
1637614800000|2021-11-22 21:00:00|23.23|23.23|23.35|23.35|23.35|23.35|23.23|23.23|0
1637615100000|2021-11-22 21:05:00|23.32|23.32|23.27|23.27|23.32|23.32|23.26|23.26|0
1637615400000|2021-11-22 21:10:00|23.23|23.23|23.25|23.25|23.3|23.3|23.22|23.22|0
1637615700000|2021-11-22 21:15:00|23.28|23.28|23.23|23.23|23.33|23.33|23.23|23.23|0
1637616000000|2021-11-22 21:20:00|23.27|23.27|23.21|23.21|23.29|23.29|23.21|23.21|0
1637616300000|2021-11-22 21:25:00|23.23|23.23|23.22|23.22|23.23|23.23|23.22|23.22|0
1637616600000|2021-11-22 21:30:00|23.23|23.23|23.25|23.25|23.25|23.25|23.23|23.23|0
1637617200000|2021-11-22 21:40:00|23.24|23.24|23.24|23.24|23.24|23.24|23.24|23.24|0
1637617500000|2021-11-22 21:45:00|23.25|23.25|23.22|23.22|23.25|23.25|23.22|23.22|0
1637617800000|2021-11-22 21:50:00|23.23|23.23|23.23|23.23|23.23|23.23|23.19|23.19|0
1637618100000|2021-11-22 21:55:00|23.22|23.22|23.22|23.22|23.22|23.22|23.22|23.22|0
1637618400000|2021-11-22 22:00:00|23.23|23.23|23.23|23.23|23.23|23.23|23.22|23.22|0
1637618700000|2021-11-22 22:05:00|23.22|23.22|23.22|23.22|23.23|23.23|23.2|23.2|0
1637619000000|2021-11-22 22:10:00|23.19|23.19|23.23|23.23|23.23|23.23|23.19|23.19|0
1637619300000|2021-11-22 22:15:00|23.22|23.22|23.22|23.22|23.23|23.23|23.22|23.22|0
1637619600000|2021-11-22 22:20:00|23.23|23.23|23.23|23.23|23.23|23.23|23.21|23.21|0
1637619900000|2021-11-22 22:25:00|23.22|23.22|23.23|23.23|23.23|23.23|23.22|23.22|0
1637620200000|2021-11-22 22:30:00|23.22|23.22|23.22|23.22|23.23|23.23|23.22|23.22|0
1637620800000|2021-11-22 22:40:00|23.21|23.21|23.21|23.21|23.21|23.21|23.2|23.2|0
1637621100000|2021-11-22 22:45:00|23.2|23.2|23.23|23.23|23.23|23.23|23.2|23.2|0
1637621400000|2021-11-22 22:50:00|23.2|23.2|23.23|23.23|23.23|23.23|23.2|23.2|0
1637621700000|2021-11-22 22:55:00|23.22|23.22|23.22|23.22|23.23|23.23|23.22|23.22|0
1637622000000|2021-11-22 23:00:00|23.21|23.21|23.22|23.22|23.22|23.22|23.18|23.18|0
1637622300000|2021-11-22 23:05:00|23.18|23.18|23.15|23.15|23.18|23.18|23.15|23.15|0
1637622600000|2021-11-22 23:10:00|23.13|23.13|23.18|23.18|23.18|23.18|23.13|23.13|0
1637622900000|2021-11-22 23:15:00|23.11|23.11|23.18|23.18|23.2|23.2|23.11|23.11|0
1637623200000|2021-11-22 23:20:00|23.15|23.15|23.11|23.11|23.22|23.22|23.11|23.11|0
1637623500000|2021-11-22 23:25:00|23.15|23.15|23.11|23.11|23.15|23.15|23.11|23.11|0
1637623800000|2021-11-22 23:30:00|23.17|23.17|23.22|23.22|23.22|23.22|23.11|23.11|0
1637624100000|2021-11-22 23:35:00|23.21|23.21|23.21|23.21|23.22|23.22|23.21|23.21|0
1637624400000|2021-11-22 23:40:00|23.22|23.22|23.22|23.22|23.22|23.22|23.22|23.22|0
1637624700000|2021-11-22 23:45:00|23.21|23.21|23.14|23.14|23.21|23.21|23.14|23.14|0
1637625000000|2021-11-22 23:50:00|23.15|23.15|23.23|23.23|23.23|23.23|23.15|23.15|0
1637625300000|2021-11-22 23:55:00|23.12|23.12|23.23|23.23|23.23|23.23|23.12|23.12|0
1637625900000|2021-11-23 00:05:00|23.21|23.21|23.21|23.21|23.21|23.21|23.21|23.21|0
1637626200000|2021-11-23 00:10:00|23.19|23.19|23.19|23.19|23.19|23.19|23.19|23.19|0
1637626500000|2021-11-23 00:15:00|23.21|23.21|23.21|23.21|23.21|23.21|23.21|23.21|0
1637626800000|2021-11-23 00:20:00|23.2|23.2|23.21|23.21|23.21|23.21|23.19|23.19|0
1637627100000|2021-11-23 00:25:00|23.23|23.23|23.21|23.21|23.23|23.23|23.21|23.21|0
1637627400000|2021-11-23 00:30:00|23.22|23.22|23.22|23.22|23.23|23.23|23.21|23.21|0
1637627700000|2021-11-23 00:35:00|23.19|23.19|23.22|23.22|23.22|23.22|23.19|23.19|0
1637628000000|2021-11-23 00:40:00|23.19|23.19|23.23|23.23|23.23|23.23|23.19|23.19|0
1637628600000|2021-11-23 00:50:00|23.22|23.22|23.22|23.22|23.22|23.22|23.22|23.22|0
1637628900000|2021-11-23 00:55:00|23.23|23.23|23.23|23.23|23.23|23.23|23.22|23.22|0
1637658000000|2021-11-23 09:00:00|23.27|23.27|23.22|23.22|23.27|23.27|23.22|23.22|0
1637658300000|2021-11-23 09:05:00|23.23|23.23|22.99|22.99|23.23|23.23|22.99|22.99|0
1637658600000|2021-11-23 09:10:00|23.12|23.12|23.19|23.19|23.19|23.19|23.12|23.12|0
1637658900000|2021-11-23 09:15:00|23.08|23.08|23.06|23.06|23.11|23.11|23.06|23.06|0
1637659800000|2021-11-23 09:30:00|23.03|23.03|23|23|23.03|23.03|23|23|0
1637660100000|2021-11-23 09:35:00|23.06|23.06|23.03|23.03|23.06|23.06|23.03|23.03|0
1637660700000|2021-11-23 09:45:00|23.02|23.02|23.02|23.02|23.02|23.02|23.02|23.02|0
1637661000000|2021-11-23 09:50:00|23|23|23.01|23.01|23.01|23.01|23|23|0
1637661300000|2021-11-23 09:55:00|23.02|23.02|23.04|23.04|23.04|23.04|23.02|23.02|0
1637661600000|2021-11-23 10:00:00|23.02|23.02|23.09|23.09|23.11|23.11|23.01|23.01|0
1637661900000|2021-11-23 10:05:00|23.02|23.02|23.02|23.02|23.02|23.02|23.02|23.02|0
1637662500000|2021-11-23 10:15:00|23.09|23.09|23.04|23.04|23.09|23.09|23.04|23.04|0
1637662800000|2021-11-23 10:20:00|23.12|23.12|23.14|23.14|23.14|23.14|23.12|23.12|0
1637663400000|2021-11-23 10:30:00|23.09|23.09|23.09|23.09|23.09|23.09|23.09|23.09|0
1637663700000|2021-11-23 10:35:00|23.11|23.11|23.11|23.11|23.11|23.11|23.11|23.11|0
1637664000000|2021-11-23 10:40:00|23.09|23.09|23.09|23.09|23.09|23.09|23.09|23.09|0
1637664300000|2021-11-23 10:45:00|23.03|23.03|23.03|23.03|23.03|23.03|23.03|23.03|0
1637664900000|2021-11-23 10:55:00|23.06|23.06|23.09|23.09|23.09|23.09|23.06|23.06|0
1637665200000|2021-11-23 11:00:00|23.06|23.06|23.06|23.06|23.06|23.06|23.06|23.06|0
1637665500000|2021-11-23 11:05:00|23.02|23.02|23.03|23.03|23.05|23.05|23.02|23.02|0
1637665800000|2021-11-23 11:10:00|23.04|23.04|23.07|23.07|23.08|23.08|23.04|23.04|0
1637666100000|2021-11-23 11:15:00|23.08|23.08|23.08|23.08|23.08|23.08|23.08|23.08|0
1637666400000|2021-11-23 11:20:00|23.07|23.07|23.08|23.08|23.1|23.1|23.07|23.07|0
1637666700000|2021-11-23 11:25:00|23.09|23.09|23.09|23.09|23.09|23.09|23.09|23.09|0
1637667000000|2021-11-23 11:30:00|23.08|23.08|23.08|23.08|23.08|23.08|23.08|23.08|0
1637667300000|2021-11-23 11:35:00|23.1|23.1|23.1|23.1|23.1|23.1|23.1|23.1|0
1637667600000|2021-11-23 11:40:00|23.08|23.08|23.11|23.11|23.15|23.15|23.08|23.08|0
1637667900000|2021-11-23 11:45:00|23.08|23.08|23.08|23.08|23.08|23.08|23.08|23.08|0
1637668200000|2021-11-23 11:50:00|23.14|23.14|23.17|23.17|23.17|23.17|23.14|23.14|0
1637668500000|2021-11-23 11:55:00|23.09|23.09|23.23|23.23|23.23|23.23|23.08|23.08|0
1637668800000|2021-11-23 12:00:00|23.27|23.27|23.19|23.19|23.27|23.27|23.17|23.17|0
1637669100000|2021-11-23 12:05:00|23.22|23.22|23.11|23.11|23.23|23.23|23.11|23.11|0
1637669400000|2021-11-23 12:10:00|23.23|23.23|23.23|23.23|23.23|23.23|23.11|23.11|0
1637669700000|2021-11-23 12:15:00|23.17|23.17|23.23|23.23|23.23|23.23|23.17|23.17|0
1637670000000|2021-11-23 12:20:00|23.21|23.21|23.22|23.22|23.22|23.22|23.18|23.18|0
1637670300000|2021-11-23 12:25:00|23.28|23.28|23.28|23.28|23.28|23.28|23.28|23.28|0
1637670600000|2021-11-23 12:30:00|23.23|23.23|23.29|23.29|23.32|23.32|23.23|23.23|0
1637670900000|2021-11-23 12:35:00|23.28|23.28|23.31|23.31|23.32|23.32|23.27|23.27|0
1637671200000|2021-11-23 12:40:00|23.29|23.29|23.23|23.23|23.29|23.29|23.23|23.23|0
1637671500000|2021-11-23 12:45:00|23.26|23.26|23.28|23.28|23.3|23.3|23.24|23.24|0
1637671800000|2021-11-23 12:50:00|23.25|23.25|23.27|23.27|23.27|23.27|23.24|23.24|0
1637672100000|2021-11-23 12:55:00|23.24|23.24|23.27|23.27|23.27|23.27|23.21|23.21|0
1637672400000|2021-11-23 13:00:00|23.25|23.25|23.22|23.22|23.25|23.25|23.19|23.19|0
1637672700000|2021-11-23 13:05:00|23.24|23.24|23.19|23.19|23.26|23.26|23.19|23.19|0
1637673000000|2021-11-23 13:10:00|23.2|23.2|23.22|23.22|23.22|23.22|23.19|23.19|0
1637673300000|2021-11-23 13:15:00|23.2|23.2|23.06|23.06|23.21|23.21|23.06|23.06|0
1637673600000|2021-11-23 13:20:00|23.14|23.14|23.1|23.1|23.14|23.14|23.1|23.1|0
1637673900000|2021-11-23 13:25:00|23.14|23.14|23.15|23.15|23.15|23.15|23.1|23.1|0
1637674200000|2021-11-23 13:30:00|23.17|23.17|23.12|23.12|23.17|23.17|23.12|23.12|0
1637674500000|2021-11-23 13:35:00|23.16|23.16|23.17|23.17|23.19|23.19|23.14|23.14|0
1637674800000|2021-11-23 13:40:00|23.12|23.12|23.22|23.22|23.22|23.22|23.11|23.11|0
1637675100000|2021-11-23 13:45:00|23.23|23.23|23.22|23.22|23.27|23.27|23.22|23.22|0
1637675400000|2021-11-23 13:50:00|23.23|23.23|23.19|23.19|23.23|23.23|23.19|23.19|0
1637675700000|2021-11-23 13:55:00|23.17|23.17|23.22|23.22|23.23|23.23|23.17|23.17|0
1637676000000|2021-11-23 14:00:00|23.19|23.19|23.17|23.17|23.22|23.22|23.12|23.12|0
1637676300000|2021-11-23 14:05:00|23.18|23.18|23.22|23.22|23.22|23.22|23.15|23.15|0
1637676600000|2021-11-23 14:10:00|23.23|23.23|23.15|23.15|23.24|23.24|23.13|23.13|0
1637676900000|2021-11-23 14:15:00|23.14|23.14|23.15|23.15|23.15|23.15|23.11|23.11|0
1637677200000|2021-11-23 14:20:00|23.14|23.14|23.14|23.14|23.15|23.15|23.12|23.12|0
1637677500000|2021-11-23 14:25:00|23.1|23.1|23.13|23.13|23.15|23.15|23.06|23.06|0
1637677800000|2021-11-23 14:30:00|23.06|23.06|22.96|22.96|23.13|23.13|22.74|22.74|0
1637678100000|2021-11-23 14:35:00|22.99|22.99|23.37|23.37|23.41|23.41|22.98|22.98|0
1637678400000|2021-11-23 14:40:00|23.41|23.41|23.42|23.42|23.42|23.42|23.25|23.25|0
1637678700000|2021-11-23 14:45:00|23.44|23.44|23.36|23.36|23.49|23.49|23.33|23.33|0
1637679000000|2021-11-23 14:50:00|23.34|23.34|23.42|23.42|23.46|23.46|23.33|23.33|0
1637679300000|2021-11-23 14:55:00|23.43|23.43|23.43|23.43|23.5|23.5|23.39|23.39|0
1637679600000|2021-11-23 15:00:00|23.42|23.42|23.42|23.42|23.42|23.42|23.32|23.32|0
1637679900000|2021-11-23 15:05:00|23.43|23.43|23.31|23.31|23.63|23.63|23.28|23.28|0
1637680200000|2021-11-23 15:10:00|23.32|23.32|23.35|23.35|23.45|23.45|23.3|23.3|0
1637680500000|2021-11-23 15:15:00|23.37|23.37|23.27|23.27|23.39|23.39|23.23|23.23|0
1637680800000|2021-11-23 15:20:00|23.28|23.28|23.21|23.21|23.33|23.33|23.17|23.17|0
1637681100000|2021-11-23 15:25:00|23.19|23.19|22.88|22.88|23.19|23.19|22.88|22.88|0
1637681400000|2021-11-23 15:30:00|22.81|22.81|22.67|22.67|22.81|22.81|22.66|22.66|0
1637681700000|2021-11-23 15:35:00|22.66|22.66|22.64|22.64|22.66|22.66|22.58|22.58|0
1637682000000|2021-11-23 15:40:00|22.63|22.63|22.64|22.64|22.71|22.71|22.61|22.61|0
1637682300000|2021-11-23 15:45:00|22.62|22.62|22.67|22.67|22.67|22.67|22.61|22.61|0
1637682600000|2021-11-23 15:50:00|22.62|22.62|22.49|22.49|22.62|22.62|22.35|22.35|0
1637682900000|2021-11-23 15:55:00|22.48|22.48|22.39|22.39|22.5|22.5|22.37|22.37|0
1637683200000|2021-11-23 16:00:00|22.4|22.4|22.28|22.28|22.45|22.45|22.25|22.25|0
1637683500000|2021-11-23 16:05:00|22.29|22.29|22.45|22.45|22.45|22.45|22.23|22.23|0
1637683800000|2021-11-23 16:10:00|22.48|22.48|22.51|22.51|22.6|22.6|22.45|22.45|0
1637684100000|2021-11-23 16:15:00|22.52|22.52|22.56|22.56|22.56|22.56|22.5|22.5|0
1637684400000|2021-11-23 16:20:00|22.55|22.55|22.44|22.44|22.55|22.55|22.36|22.36|0
1637684700000|2021-11-23 16:25:00|22.49|22.49|22.58|22.58|22.64|22.64|22.46|22.46|0
1637685000000|2021-11-23 16:30:00|22.56|22.56|22.56|22.56|22.67|22.67|22.56|22.56|0
1637685300000|2021-11-23 16:35:00|22.57|22.57|22.62|22.62|22.68|22.68|22.56|22.56|0
1637685600000|2021-11-23 16:40:00|22.65|22.65|22.64|22.64|22.71|22.71|22.62|22.62|0
1637685900000|2021-11-23 16:45:00|22.63|22.63|22.71|22.71|22.75|22.75|22.63|22.63|0
1637686200000|2021-11-23 16:50:00|22.68|22.68|22.62|22.62|22.71|22.71|22.58|22.58|0
1637686500000|2021-11-23 16:55:00|22.64|22.64|22.62|22.62|22.71|22.71|22.56|22.56|0
1637686800000|2021-11-23 17:00:00|22.61|22.61|22.59|22.59|22.66|22.66|22.54|22.54|0
1637687100000|2021-11-23 17:05:00|22.6|22.6|22.59|22.59|22.61|22.61|22.56|22.56|0
1637687400000|2021-11-23 17:10:00|22.63|22.63|22.63|22.63|22.66|22.66|22.61|22.61|0
1637687700000|2021-11-23 17:15:00|22.64|22.64|22.71|22.71|22.72|22.72|22.63|22.63|0
1637688000000|2021-11-23 17:20:00|22.69|22.69|22.75|22.75|22.76|22.76|22.65|22.65|0
1637688300000|2021-11-23 17:25:00|22.74|22.74|22.73|22.73|22.76|22.76|22.7|22.7|0
1637688600000|2021-11-23 17:30:00|22.72|22.72|22.63|22.63|22.73|22.73|22.63|22.63|0
1637688900000|2021-11-23 17:35:00|22.64|22.64|22.59|22.59|22.69|22.69|22.56|22.56|0
1637689200000|2021-11-23 17:40:00|22.61|22.61|22.57|22.57|22.63|22.63|22.57|22.57|0
1637689500000|2021-11-23 17:45:00|22.53|22.53|22.54|22.54|22.59|22.59|22.51|22.51|0
1637689800000|2021-11-23 17:50:00|22.52|22.52|22.55|22.55|22.58|22.58|22.52|22.52|0
1637690100000|2021-11-23 17:55:00|22.53|22.53|22.5|22.5|22.54|22.54|22.5|22.5|0
1637690400000|2021-11-23 18:00:00|22.49|22.49|22.52|22.52|22.55|22.55|22.49|22.49|0
1637690700000|2021-11-23 18:05:00|22.5|22.5|22.48|22.48|22.53|22.53|22.45|22.45|0
1637691000000|2021-11-23 18:10:00|22.5|22.5|22.41|22.41|22.5|22.5|22.4|22.4|0
1637691300000|2021-11-23 18:15:00|22.42|22.42|22.36|22.36|22.43|22.43|22.36|22.36|0
1637691600000|2021-11-23 18:20:00|22.37|22.37|22.41|22.41|22.41|22.41|22.33|22.33|0
1637691900000|2021-11-23 18:25:00|22.4|22.4|22.38|22.38|22.4|22.4|22.37|22.37|0
1637692200000|2021-11-23 18:30:00|22.37|22.37|22.43|22.43|22.43|22.43|22.37|22.37|0
1637692500000|2021-11-23 18:35:00|22.42|22.42|22.41|22.41|22.45|22.45|22.4|22.4|0
1637692800000|2021-11-23 18:40:00|22.42|22.42|22.39|22.39|22.42|22.42|22.37|22.37|0
1637693100000|2021-11-23 18:45:00|22.4|22.4|22.39|22.39|22.45|22.45|22.3|22.3|0
1637693400000|2021-11-23 18:50:00|22.4|22.4|22.47|22.47|22.5|22.5|22.38|22.38|0
1637693700000|2021-11-23 18:55:00|22.48|22.48|22.44|22.44|22.5|22.5|22.41|22.41|0
1637694000000|2021-11-23 19:00:00|22.45|22.45|22.4|22.4|22.45|22.45|22.35|22.35|0
1637694300000|2021-11-23 19:05:00|22.38|22.38|22.38|22.38|22.41|22.41|22.34|22.34|0
1637694600000|2021-11-23 19:10:00|22.39|22.39|22.4|22.4|22.43|22.43|22.36|22.36|0
1637694900000|2021-11-23 19:15:00|22.38|22.38|22.34|22.34|22.4|22.4|22.34|22.34|0
1637695200000|2021-11-23 19:20:00|22.35|22.35|22.41|22.41|22.43|22.43|22.35|22.35|0
1637695500000|2021-11-23 19:25:00|22.4|22.4|22.42|22.42|22.42|22.42|22.4|22.4|0
1637695800000|2021-11-23 19:30:00|22.41|22.41|22.43|22.43|22.45|22.45|22.38|22.38|0
1637696100000|2021-11-23 19:35:00|22.44|22.44|22.47|22.47|22.5|22.5|22.43|22.43|0
1637696400000|2021-11-23 19:40:00|22.49|22.49|22.53|22.53|22.53|22.53|22.48|22.48|0
1637696700000|2021-11-23 19:45:00|22.52|22.52|22.58|22.58|22.61|22.61|22.51|22.51|0
1637697000000|2021-11-23 19:50:00|22.59|22.59|22.6|22.6|22.61|22.61|22.52|22.52|0
1637697300000|2021-11-23 19:55:00|22.58|22.58|22.64|22.64|22.64|22.64|22.58|22.58|0
1637697600000|2021-11-23 20:00:00|22.65|22.65|22.62|22.62|22.65|22.65|22.61|22.61|0
1637697900000|2021-11-23 20:05:00|22.64|22.64|22.77|22.77|22.77|22.77|22.63|22.63|0
1637698200000|2021-11-23 20:10:00|22.76|22.76|22.88|22.88|22.9|22.9|22.76|22.76|0
1637698500000|2021-11-23 20:15:00|22.89|22.89|22.9|22.9|22.93|22.93|22.89|22.89|0
1637698800000|2021-11-23 20:20:00|22.91|22.91|22.98|22.98|22.98|22.98|22.9|22.9|0
1637699100000|2021-11-23 20:25:00|22.99|22.99|22.9|22.9|23.01|23.01|22.88|22.88|0
1637699400000|2021-11-23 20:30:00|22.91|22.91|22.89|22.89|22.95|22.95|22.86|22.86|0
1637699700000|2021-11-23 20:35:00|22.87|22.87|23.09|23.09|23.11|23.11|22.84|22.84|0
1637700000000|2021-11-23 20:40:00|23.1|23.1|23.17|23.17|23.2|23.2|23.05|23.05|0
1637700300000|2021-11-23 20:45:00|23.18|23.18|23.06|23.06|23.18|23.18|23.04|23.04|0
1637700600000|2021-11-23 20:50:00|23.09|23.09|23.14|23.14|23.17|23.17|23.05|23.05|0
1637700900000|2021-11-23 20:55:00|23.13|23.13|23.11|23.11|23.14|23.14|23.06|23.06|0
1637701200000|2021-11-23 21:00:00|23.13|23.13|23.15|23.15|23.17|23.17|23.06|23.06|0
1637701500000|2021-11-23 21:05:00|23.12|23.12|23.15|23.15|23.17|23.17|23.11|23.11|0
1637701800000|2021-11-23 21:10:00|23.13|23.13|23.14|23.14|23.15|23.15|23.13|23.13|0
1637702100000|2021-11-23 21:15:00|23.18|23.18|23.14|23.14|23.19|23.19|23.11|23.11|0
1637702400000|2021-11-23 21:20:00|23.13|23.13|23.14|23.14|23.14|23.14|23.13|23.13|0
1637702700000|2021-11-23 21:25:00|23.11|23.11|23.19|23.19|23.2|23.2|23.11|23.11|0
1637703000000|2021-11-23 21:30:00|23.22|23.22|23.19|23.19|23.22|23.22|23.19|23.19|0
1637703300000|2021-11-23 21:35:00|23.15|23.15|23.19|23.19|23.19|23.19|23.15|23.15|0
1637703600000|2021-11-23 21:40:00|23.22|23.22|23.23|23.23|23.23|23.23|23.15|23.15|0
1637703900000|2021-11-23 21:45:00|23.27|23.27|23.32|23.32|23.32|23.32|23.27|23.27|0
1637704200000|2021-11-23 21:50:00|23.31|23.31|23.27|23.27|23.32|23.32|23.27|23.27|0
1637704500000|2021-11-23 21:55:00|23.18|23.18|23.23|23.23|23.27|23.27|23.18|23.18|0
1637704800000|2021-11-23 22:00:00|23.19|23.19|23.19|23.19|23.19|23.19|23.18|23.18|0
1637705100000|2021-11-23 22:05:00|23.18|23.18|23.22|23.22|23.22|23.22|23.18|23.18|0
1637705400000|2021-11-23 22:10:00|23.17|23.17|23.17|23.17|23.17|23.17|23.17|23.17|0
1637705700000|2021-11-23 22:15:00|23.22|23.22|23.22|23.22|23.23|23.23|23.18|23.18|0
1637706000000|2021-11-23 22:20:00|23.23|23.23|23.23|23.23|23.23|23.23|23.23|23.23|0
1637706300000|2021-11-23 22:25:00|23.22|23.22|23.19|23.19|23.23|23.23|23.19|23.19|0
1637706600000|2021-11-23 22:30:00|23.17|23.17|23.16|23.16|23.22|23.22|23.16|23.16|0
1637706900000|2021-11-23 22:35:00|23.17|23.17|23.12|23.12|23.19|23.19|23.12|23.12|0
1637707200000|2021-11-23 22:40:00|23.15|23.15|23.22|23.22|23.22|23.22|23.12|23.12|0
1637707500000|2021-11-23 22:45:00|23.12|23.12|23.22|23.22|23.22|23.22|23.12|23.12|0
1637707800000|2021-11-23 22:50:00|23.15|23.15|23.22|23.22|23.22|23.22|23.15|23.15|0
1637708100000|2021-11-23 22:55:00|23.19|23.19|23.23|23.23|23.23|23.23|23.19|23.19|0
1637708400000|2021-11-23 23:00:00|23.19|23.19|23.18|23.18|23.22|23.22|23.16|23.16|0
1637708700000|2021-11-23 23:05:00|23.22|23.22|23.23|23.23|23.23|23.23|23.22|23.22|0
1637709000000|2021-11-23 23:10:00|23.22|23.22|23.22|23.22|23.22|23.22|23.22|23.22|0
1637709300000|2021-11-23 23:15:00|23.19|23.19|23.21|23.21|23.22|23.22|23.19|23.19|0
1637709600000|2021-11-23 23:20:00|23.17|23.17|23.17|23.17|23.22|23.22|23.17|23.17|0
1637709900000|2021-11-23 23:25:00|23.22|23.22|23.22|23.22|23.22|23.22|23.22|23.22|0
1637710200000|2021-11-23 23:30:00|23.23|23.23|23.23|23.23|23.23|23.23|23.23|23.23|0
1637710500000|2021-11-23 23:35:00|23.28|23.28|23.29|23.29|23.29|23.29|23.28|23.28|0
1637710800000|2021-11-23 23:40:00|23.28|23.28|23.28|23.28|23.28|23.28|23.28|23.28|0
1637711100000|2021-11-23 23:45:00|23.27|23.27|23.28|23.28|23.28|23.28|23.27|23.27|0
1637711400000|2021-11-23 23:50:00|23.27|23.27|23.27|23.27|23.27|23.27|23.27|23.27|0
1637711700000|2021-11-23 23:55:00|23.28|23.28|23.29|23.29|23.29|23.29|23.27|23.27|0
1637712000000|2021-11-24 00:00:00|23.28|23.28|23.27|23.27|23.28|23.28|23.27|23.27|0
1637712300000|2021-11-24 00:05:00|23.22|23.22|23.22|23.22|23.22|23.22|23.22|23.22|0
1637712600000|2021-11-24 00:10:00|23.23|23.23|23.23|23.23|23.23|23.23|23.23|23.23|0
1637712900000|2021-11-24 00:15:00|23.27|23.27|23.26|23.26|23.27|23.27|23.26|23.26|0
1637713200000|2021-11-24 00:20:00|23.25|23.25|23.25|23.25|23.26|23.26|23.25|23.25|0
1637713500000|2021-11-24 00:25:00|23.22|23.22|23.28|23.28|23.28|23.28|23.22|23.22|0
1637713800000|2021-11-24 00:30:00|23.26|23.26|23.26|23.26|23.26|23.26|23.26|23.26|0
1637714100000|2021-11-24 00:35:00|23.28|23.28|23.28|23.28|23.29|23.29|23.28|23.28|0
1637714700000|2021-11-24 00:45:00|23.26|23.26|23.26|23.26|23.26|23.26|23.26|23.26|0
1637715300000|2021-11-24 00:55:00|23.28|23.28|23.28|23.28|23.28|23.28|23.26|23.26|0
1637744400000|2021-11-24 09:00:00|23.4|23.4|23.19|23.19|23.4|23.4|23.19|23.19|0
1637745300000|2021-11-24 09:15:00|23.27|23.27|23.23|23.23|23.27|23.27|23.23|23.23|0
1637745900000|2021-11-24 09:25:00|23.32|23.32|23.29|23.29|23.32|23.32|23.29|23.29|0
1637746200000|2021-11-24 09:30:00|23.32|23.32|23.32|23.32|23.32|23.32|23.32|23.32|0
1637747100000|2021-11-24 09:45:00|23.3|23.3|23.29|23.29|23.3|23.3|23.29|23.29|0
1637748000000|2021-11-24 10:00:00|23.27|23.27|23.21|23.21|23.27|23.27|23.21|23.21|0
1637748600000|2021-11-24 10:10:00|23.26|23.26|23.31|23.31|23.31|23.31|23.26|23.26|0
1637749500000|2021-11-24 10:25:00|23.28|23.28|23.27|23.27|23.28|23.28|23.27|23.27|0
1637750400000|2021-11-24 10:40:00|23.22|23.22|23.23|23.23|23.23|23.23|23.17|23.17|0
1637750700000|2021-11-24 10:45:00|23.22|23.22|23.18|23.18|23.22|23.22|23.18|23.18|0
1637751000000|2021-11-24 10:50:00|23.2|23.2|23.2|23.2|23.2|23.2|23.2|23.2|0
1637751600000|2021-11-24 11:00:00|23.21|23.21|23.21|23.21|23.21|23.21|23.21|23.21|0
1637751900000|2021-11-24 11:05:00|23.22|23.22|23.22|23.22|23.22|23.22|23.22|23.22|0
1637752200000|2021-11-24 11:10:00|23.21|23.21|23.14|23.14|23.21|23.21|23.14|23.14|0
1637752500000|2021-11-24 11:15:00|23.11|23.11|23.11|23.11|23.11|23.11|23.1|23.1|0
1637752800000|2021-11-24 11:20:00|23.22|23.22|23.22|23.22|23.22|23.22|23.22|23.22|0
1637753400000|2021-11-24 11:30:00|23.19|23.19|23.11|23.11|23.19|23.19|23.11|23.11|0
1637754000000|2021-11-24 11:40:00|23.22|23.22|23.22|23.22|23.22|23.22|23.11|23.11|0
1637754300000|2021-11-24 11:45:00|23.24|23.24|23.2|23.2|23.24|23.24|23.2|23.2|0
1637754900000|2021-11-24 11:55:00|23.11|23.11|23.11|23.11|23.11|23.11|23.11|23.11|0
1637755200000|2021-11-24 12:00:00|23.24|23.24|23.26|23.26|23.28|23.28|23.24|23.24|0
1637756100000|2021-11-24 12:15:00|23.27|23.27|23.23|23.23|23.3|23.3|23.23|23.23|0
1637756400000|2021-11-24 12:20:00|23.3|23.3|23.29|23.29|23.31|23.31|23.28|23.28|0
1637756700000|2021-11-24 12:25:00|23.28|23.28|23.24|23.24|23.28|23.28|23.23|23.23|0
1637757000000|2021-11-24 12:30:00|23.28|23.28|23.28|23.28|23.29|23.29|23.26|23.26|0
1637757300000|2021-11-24 12:35:00|23.27|23.27|23.25|23.25|23.27|23.27|23.25|23.25|0
1637757600000|2021-11-24 12:40:00|23.26|23.26|23.25|23.25|23.26|23.26|23.25|23.25|0
1637757900000|2021-11-24 12:45:00|23.24|23.24|23.27|23.27|23.27|23.27|23.23|23.23|0
1637758500000|2021-11-24 12:55:00|23.31|23.31|23.31|23.31|23.31|23.31|23.31|23.31|0
1637758800000|2021-11-24 13:00:00|23.25|23.25|23.27|23.27|23.27|23.27|23.24|23.24|0
1637759400000|2021-11-24 13:10:00|23.21|23.21|23.21|23.21|23.22|23.22|23.2|23.2|0
1637759700000|2021-11-24 13:15:00|23.22|23.22|23.18|23.18|23.22|23.22|23.18|23.18|0
1637760000000|2021-11-24 13:20:00|23.22|23.22|23.21|23.21|23.22|23.22|23.19|23.19|0
1637760300000|2021-11-24 13:25:00|23.22|23.22|23.22|23.22|23.23|23.23|23.22|23.22|0
1637760600000|2021-11-24 13:30:00|23.23|23.23|23.24|23.24|23.24|23.24|23.23|23.23|0
1637760900000|2021-11-24 13:35:00|23.26|23.26|23.26|23.26|23.26|23.26|23.26|23.26|0
1637761200000|2021-11-24 13:40:00|23.24|23.24|23.22|23.22|23.24|23.24|23.22|23.22|0
1637761500000|2021-11-24 13:45:00|23.23|23.23|23.21|23.21|23.25|23.25|23.21|23.21|0
1637761800000|2021-11-24 13:50:00|23.19|23.19|23.17|23.17|23.21|23.21|23.16|23.16|0
1637762100000|2021-11-24 13:55:00|23.2|23.2|23.2|23.2|23.21|23.21|23.2|23.2|0
1637762400000|2021-11-24 14:00:00|23.21|23.21|23.17|23.17|23.21|23.21|23.17|23.17|0
1637762700000|2021-11-24 14:05:00|23.18|23.18|23.11|23.11|23.18|23.18|23.11|23.11|0
1637763000000|2021-11-24 14:10:00|23.13|23.13|23.14|23.14|23.14|23.14|23.08|23.08|0
1637763300000|2021-11-24 14:15:00|23.11|23.11|23.05|23.05|23.12|23.12|23.05|23.05|0
1637763600000|2021-11-24 14:20:00|23.06|23.06|23.02|23.02|23.06|23.06|22.98|22.98|0
1637763900000|2021-11-24 14:25:00|23.15|23.15|23.06|23.06|23.17|23.17|23.03|23.03|0
1637764200000|2021-11-24 14:30:00|23.01|23.01|23.27|23.27|23.28|23.28|22.99|22.99|0
1637764500000|2021-11-24 14:35:00|23.29|23.29|23.6|23.6|23.72|23.72|23.29|23.29|0
1637764800000|2021-11-24 14:40:00|23.57|23.57|23.36|23.36|23.62|23.62|23.36|23.36|0
1637765100000|2021-11-24 14:45:00|23.39|23.39|23.36|23.36|23.45|23.45|23.22|23.22|0
1637765400000|2021-11-24 14:50:00|23.37|23.37|23.46|23.46|23.49|23.49|23.17|23.17|0
1637765700000|2021-11-24 14:55:00|23.47|23.47|23.55|23.55|23.59|23.59|23.38|23.38|0
1637766000000|2021-11-24 15:00:00|23.58|23.58|23.56|23.56|23.68|23.68|23.47|23.47|0
1637766300000|2021-11-24 15:05:00|23.58|23.58|23.5|23.5|23.66|23.66|23.49|23.49|0
1637766600000|2021-11-24 15:10:00|23.52|23.52|23.53|23.53|23.56|23.56|23.45|23.45|0
1637766900000|2021-11-24 15:15:00|23.54|23.54|23.52|23.52|23.57|23.57|23.48|23.48|0
1637767200000|2021-11-24 15:20:00|23.51|23.51|23.68|23.68|23.71|23.71|23.5|23.5|0
1637767500000|2021-11-24 15:25:00|23.67|23.67|23.74|23.74|23.78|23.78|23.67|23.67|0
1637767800000|2021-11-24 15:30:00|23.73|23.73|23.71|23.71|23.79|23.79|23.71|23.71|0
1637768100000|2021-11-24 15:35:00|23.7|23.7|23.82|23.82|23.83|23.83|23.69|23.69|0
1637768400000|2021-11-24 15:40:00|23.81|23.81|23.7|23.7|23.83|23.83|23.65|23.65|0
1637768700000|2021-11-24 15:45:00|23.72|23.72|23.6|23.6|23.73|23.73|23.57|23.57|0
1637769000000|2021-11-24 15:50:00|23.61|23.61|23.83|23.83|23.84|23.84|23.61|23.61|0
1637769300000|2021-11-24 15:55:00|23.81|23.81|23.75|23.75|23.85|23.85|23.73|23.73|0
1637769600000|2021-11-24 16:00:00|23.74|23.74|23.56|23.56|23.76|23.76|23.51|23.51|0
1637769900000|2021-11-24 16:05:00|23.57|23.57|23.62|23.62|23.63|23.63|23.46|23.46|0
1637770200000|2021-11-24 16:10:00|23.61|23.61|23.66|23.66|23.7|23.7|23.61|23.61|0
1637770500000|2021-11-24 16:15:00|23.65|23.65|23.62|23.62|23.65|23.65|23.57|23.57|0
1637770800000|2021-11-24 16:20:00|23.61|23.61|23.6|23.6|23.62|23.62|23.57|23.57|0
1637771100000|2021-11-24 16:25:00|23.59|23.59|23.62|23.62|23.62|23.62|23.52|23.52|0
1637771400000|2021-11-24 16:30:00|23.61|23.61|23.65|23.65|23.72|23.72|23.61|23.61|0
1637771700000|2021-11-24 16:35:00|23.64|23.64|23.62|23.62|23.69|23.69|23.62|23.62|0
1637772000000|2021-11-24 16:40:00|23.63|23.63|23.69|23.69|23.7|23.7|23.62|23.62|0
1637772300000|2021-11-24 16:45:00|23.71|23.71|23.75|23.75|23.78|23.78|23.7|23.7|0
1637772600000|2021-11-24 16:50:00|23.77|23.77|23.72|23.72|23.8|23.8|23.72|23.72|0
1637772900000|2021-11-24 16:55:00|23.73|23.73|23.62|23.62|23.73|23.73|23.62|23.62|0
1637773200000|2021-11-24 17:00:00|23.63|23.63|23.49|23.49|23.63|23.63|23.49|23.49|0
1637773500000|2021-11-24 17:05:00|23.47|23.47|23.42|23.42|23.5|23.5|23.41|23.41|0
1637773800000|2021-11-24 17:10:00|23.41|23.41|23.38|23.38|23.42|23.42|23.37|23.37|0
1637774100000|2021-11-24 17:15:00|23.39|23.39|23.37|23.37|23.41|23.41|23.32|23.32|0
1637774400000|2021-11-24 17:20:00|23.39|23.39|23.36|23.36|23.39|23.39|23.36|23.36|0
1637774700000|2021-11-24 17:25:00|23.33|23.33|23.28|23.28|23.33|23.33|23.26|23.26|0
1637775000000|2021-11-24 17:30:00|23.27|23.27|23.25|23.25|23.35|23.35|23.25|23.25|0
1637775300000|2021-11-24 17:35:00|23.23|23.23|23.18|23.18|23.26|23.26|23.17|23.17|0
1637775600000|2021-11-24 17:40:00|23.2|23.2|23.22|23.22|23.22|23.22|23.18|23.18|0
1637775900000|2021-11-24 17:45:00|23.23|23.23|23.27|23.27|23.31|23.31|23.22|23.22|0
1637776200000|2021-11-24 17:50:00|23.3|23.3|23.25|23.25|23.3|23.3|23.22|23.22|0
1637776500000|2021-11-24 17:55:00|23.24|23.24|23.27|23.27|23.3|23.3|23.24|23.24|0
1637776800000|2021-11-24 18:00:00|23.28|23.28|23.28|23.28|23.33|23.33|23.26|23.26|0
1637777100000|2021-11-24 18:05:00|23.29|23.29|23.26|23.26|23.32|23.32|23.24|23.24|0
1637777400000|2021-11-24 18:10:00|23.25|23.25|23.28|23.28|23.3|23.3|23.24|23.24|0
1637777700000|2021-11-24 18:15:00|23.27|23.27|23.29|23.29|23.32|23.32|23.25|23.25|0
1637778000000|2021-11-24 18:20:00|23.3|23.3|23.24|23.24|23.31|23.31|23.24|23.24|0
1637778300000|2021-11-24 18:25:00|23.25|23.25|23.18|23.18|23.27|23.27|23.17|23.17|0
1637778600000|2021-11-24 18:30:00|23.19|23.19|23.24|23.24|23.27|23.27|23.18|23.18|0
1637778900000|2021-11-24 18:35:00|23.23|23.23|23.18|23.18|23.23|23.23|23.12|23.12|0
1637779200000|2021-11-24 18:40:00|23.19|23.19|23.22|23.22|23.22|23.22|23.17|23.17|0
1637779500000|2021-11-24 18:45:00|23.2|23.2|23.2|23.2|23.2|23.2|23.17|23.17|0
1637779800000|2021-11-24 18:50:00|23.21|23.21|23.2|23.2|23.21|23.21|23.17|23.17|0
1637780100000|2021-11-24 18:55:00|23.19|23.19|23.17|23.17|23.19|23.19|23.17|23.17|0
1637780400000|2021-11-24 19:00:00|23.19|23.19|23.12|23.12|23.19|23.19|23.08|23.08|0
1637780700000|2021-11-24 19:05:00|23.11|23.11|23.08|23.08|23.17|23.17|23.08|23.08|0
1637781000000|2021-11-24 19:10:00|23.05|23.05|23.09|23.09|23.09|23.09|23.03|23.03|0
1637781300000|2021-11-24 19:15:00|23.08|23.08|23.21|23.21|23.22|23.22|23.08|23.08|0
1637781600000|2021-11-24 19:20:00|23.2|23.2|23.3|23.3|23.3|23.3|23.2|23.2|0
1637781900000|2021-11-24 19:25:00|23.25|23.25|23.22|23.22|23.26|23.26|23.17|23.17|0
1637782200000|2021-11-24 19:30:00|23.24|23.24|23.2|23.2|23.27|23.27|23.2|23.2|0
1637782500000|2021-11-24 19:35:00|23.21|23.21|23.21|23.21|23.27|23.27|23.21|23.21|0
1637782800000|2021-11-24 19:40:00|23.22|23.22|23.26|23.26|23.26|23.26|23.2|23.2|0
1637783100000|2021-11-24 19:45:00|23.27|23.27|23.25|23.25|23.29|23.29|23.24|23.24|0
1637783400000|2021-11-24 19:50:00|23.24|23.24|23.18|23.18|23.24|23.24|23.18|23.18|0
1637783700000|2021-11-24 19:55:00|23.2|23.2|23.17|23.17|23.21|23.21|23.16|23.16|0
1637784000000|2021-11-24 20:00:00|23.16|23.16|23.18|23.18|23.18|23.18|23.1|23.1|0
1637784300000|2021-11-24 20:05:00|23.19|23.19|23.17|23.17|23.21|23.21|23.13|23.13|0
1637784600000|2021-11-24 20:10:00|23.18|23.18|23.2|23.2|23.2|23.2|23.16|23.16|0
1637784900000|2021-11-24 20:15:00|23.19|23.19|23.28|23.28|23.28|23.28|23.17|23.17|0
1637785200000|2021-11-24 20:20:00|23.3|23.3|23.29|23.29|23.31|23.31|23.27|23.27|0
1637785500000|2021-11-24 20:25:00|23.27|23.27|23.29|23.29|23.29|23.29|23.25|23.25|0
1637785800000|2021-11-24 20:30:00|23.28|23.28|23.37|23.37|23.37|23.37|23.27|23.27|0
1637786100000|2021-11-24 20:35:00|23.36|23.36|23.34|23.34|23.38|23.38|23.34|23.34|0
1637786400000|2021-11-24 20:40:00|23.35|23.35|23.3|23.3|23.35|23.35|23.29|23.29|0
1637786700000|2021-11-24 20:45:00|23.29|23.29|23.38|23.38|23.38|23.38|23.29|23.29|0
1637787000000|2021-11-24 20:50:00|23.34|23.34|23.29|23.29|23.37|23.37|23.29|23.29|0
1637787300000|2021-11-24 20:55:00|23.31|23.31|23.36|23.36|23.39|23.39|23.31|23.31|0
1637787600000|2021-11-24 21:00:00|23.37|23.37|23.32|23.32|23.38|23.38|23.32|23.32|0
1637787900000|2021-11-24 21:05:00|23.34|23.34|23.32|23.32|23.35|23.35|23.32|23.32|0
1637788200000|2021-11-24 21:10:00|23.36|23.36|23.32|23.32|23.36|23.36|23.32|23.32|0
1637788800000|2021-11-24 21:20:00|23.33|23.33|23.35|23.35|23.35|23.35|23.33|23.33|0
1637789400000|2021-11-24 21:30:00|23.37|23.37|23.37|23.37|23.37|23.37|23.36|23.36|0
1637789700000|2021-11-24 21:35:00|23.36|23.36|23.34|23.34|23.37|23.37|23.34|23.34|0
1637790300000|2021-11-24 21:45:00|23.36|23.36|23.36|23.36|23.36|23.36|23.36|23.36|0
1637790900000|2021-11-24 21:55:00|23.35|23.35|23.35|23.35|23.36|23.36|23.35|23.35|0
1637791200000|2021-11-24 22:00:00|23.32|23.32|23.35|23.35|23.36|23.36|23.32|23.32|0
1637791500000|2021-11-24 22:05:00|23.36|23.36|23.36|23.36|23.36|23.36|23.36|23.36|0
1637792400000|2021-11-24 22:20:00|23.35|23.35|23.35|23.35|23.35|23.35|23.35|23.35|0
1637792700000|2021-11-24 22:25:00|23.37|23.37|23.37|23.37|23.37|23.37|23.37|23.37|0
1637793000000|2021-11-24 22:30:00|23.35|23.35|23.36|23.36|23.36|23.36|23.32|23.32|0
1637793300000|2021-11-24 22:35:00|23.37|23.37|23.37|23.37|23.37|23.37|23.37|23.37|0
1637793900000|2021-11-24 22:45:00|23.36|23.36|23.37|23.37|23.37|23.37|23.36|23.36|0
1637794200000|2021-11-24 22:50:00|23.36|23.36|23.36|23.36|23.36|23.36|23.36|23.36|0
1637794500000|2021-11-24 22:55:00|23.37|23.37|23.37|23.37|23.37|23.37|23.37|23.37|0
1637795100000|2021-11-24 23:05:00|23.36|23.36|23.36|23.36|23.36|23.36|23.36|23.36|0
1637795700000|2021-11-24 23:15:00|23.35|23.35|23.33|23.33|23.35|23.35|23.33|23.33|0
1637796000000|2021-11-24 23:20:00|23.36|23.36|23.37|23.37|23.37|23.37|23.36|23.36|0
1637796600000|2021-11-24 23:30:00|23.39|23.39|23.37|23.37|23.39|23.39|23.37|23.37|0
1637797800000|2021-11-24 23:50:00|23.36|23.36|23.36|23.36|23.36|23.36|23.36|23.36|0
1637798100000|2021-11-24 23:55:00|23.37|23.37|23.36|23.36|23.37|23.37|23.36|23.36|0
1637798400000|2021-11-25 00:00:00|23.37|23.37|23.37|23.37|23.37|23.37|23.37|23.37|0
1637799000000|2021-11-25 00:10:00|23.39|23.39|23.4|23.4|23.4|23.4|23.39|23.39|0
1637799300000|2021-11-25 00:15:00|23.39|23.39|23.4|23.4|23.4|23.4|23.39|23.39|0
1637799600000|2021-11-25 00:20:00|23.39|23.39|23.38|23.38|23.39|23.39|23.38|23.38|0
1637800200000|2021-11-25 00:30:00|23.39|23.39|23.4|23.4|23.4|23.4|23.39|23.39|0
1637800800000|2021-11-25 00:40:00|23.39|23.39|23.38|23.38|23.4|23.4|23.38|23.38|0
1637801100000|2021-11-25 00:45:00|23.37|23.37|23.38|23.38|23.38|23.38|23.37|23.37|0
1637801400000|2021-11-25 00:50:00|23.39|23.39|23.39|23.39|23.39|23.39|23.39|23.39|0
1637801700000|2021-11-25 00:55:00|23.38|23.38|23.4|23.4|23.4|23.4|23.38|23.38|0
1637917200000|2021-11-26 09:00:00|23.19|23.19|22.5|22.5|23.19|23.19|22.5|22.5|0
1637917500000|2021-11-26 09:05:00|22.55|22.55|22.56|22.56|22.56|22.56|22.55|22.55|0
1637917800000|2021-11-26 09:10:00|22.49|22.49|22.49|22.49|22.52|22.52|22.49|22.49|0
1637918100000|2021-11-26 09:15:00|22.56|22.56|23.11|23.11|23.11|23.11|22.56|22.56|0
1637918400000|2021-11-26 09:20:00|23.16|23.16|22.73|22.73|23.16|23.16|22.73|22.73|0
1637918700000|2021-11-26 09:25:00|22.98|22.98|22.98|22.98|22.98|22.98|22.73|22.73|0
1637919000000|2021-11-26 09:30:00|22.76|22.76|22.69|22.69|22.98|22.98|22.57|22.57|0
1637919300000|2021-11-26 09:35:00|22.66|22.66|22.76|22.76|22.82|22.82|22.66|22.66|0
1637919600000|2021-11-26 09:40:00|22.7|22.7|22.77|22.77|22.77|22.77|22.69|22.69|0
1637919900000|2021-11-26 09:45:00|22.66|22.66|22.66|22.66|22.7|22.7|22.66|22.66|0
1637920200000|2021-11-26 09:50:00|22.74|22.74|22.74|22.74|22.74|22.74|22.74|22.74|0
1637920500000|2021-11-26 09:55:00|22.66|22.66|22.81|22.81|22.81|22.81|22.66|22.66|0
1637920800000|2021-11-26 10:00:00|22.89|22.89|22.81|22.81|22.89|22.89|22.66|22.66|0
1637921100000|2021-11-26 10:05:00|22.73|22.73|22.86|22.86|22.86|22.86|22.73|22.73|0
1637921700000|2021-11-26 10:15:00|22.81|22.81|22.81|22.81|22.81|22.81|22.81|22.81|0
1637922000000|2021-11-26 10:20:00|22.86|22.86|22.9|22.9|22.9|22.9|22.86|22.86|0
1637922300000|2021-11-26 10:25:00|22.66|22.66|22.66|22.66|22.66|22.66|22.66|22.66|0
1637922600000|2021-11-26 10:30:00|22.76|22.76|22.66|22.66|22.8|22.8|22.66|22.66|0
1637922900000|2021-11-26 10:35:00|22.77|22.77|22.79|22.79|22.79|22.79|22.77|22.77|0
1637923200000|2021-11-26 10:40:00|22.73|22.73|22.76|22.76|22.76|22.76|22.73|22.73|0
1637923800000|2021-11-26 10:50:00|22.71|22.71|22.69|22.69|22.72|22.72|22.68|22.68|0
1637924100000|2021-11-26 10:55:00|22.7|22.7|22.66|22.66|22.73|22.73|22.65|22.65|0
1637924400000|2021-11-26 11:00:00|22.71|22.71|22.71|22.71|22.71|22.71|22.71|22.71|0
1637924700000|2021-11-26 11:05:00|22.66|22.66|22.74|22.74|22.74|22.74|22.66|22.66|0
1637925000000|2021-11-26 11:10:00|22.73|22.73|22.66|22.66|22.73|22.73|22.66|22.66|0
1637925300000|2021-11-26 11:15:00|22.73|22.73|22.76|22.76|22.76|22.76|22.66|22.66|0
1637925600000|2021-11-26 11:20:00|22.73|22.73|22.73|22.73|22.73|22.73|22.73|22.73|0
1637926200000|2021-11-26 11:30:00|22.72|22.72|22.72|22.72|22.72|22.72|22.72|22.72|0
1637926500000|2021-11-26 11:35:00|22.69|22.69|22.72|22.72|22.72|22.72|22.66|22.66|0
1637926800000|2021-11-26 11:40:00|22.66|22.66|22.66|22.66|22.71|22.71|22.65|22.65|0
1637928000000|2021-11-26 12:00:00|22.73|22.73|22.9|22.9|23.04|23.04|22.73|22.73|0
1637928300000|2021-11-26 12:05:00|22.86|22.86|22.94|22.94|22.94|22.94|22.82|22.82|0
1637928600000|2021-11-26 12:10:00|22.92|22.92|22.98|22.98|23.06|23.06|22.91|22.91|0
1637928900000|2021-11-26 12:15:00|22.93|22.93|22.94|22.94|22.96|22.96|22.9|22.9|0
1637929200000|2021-11-26 12:20:00|22.96|22.96|22.98|22.98|23.06|23.06|22.92|22.92|0
1637929500000|2021-11-26 12:25:00|22.96|22.96|22.9|22.9|22.98|22.98|22.9|22.9|0
1637929800000|2021-11-26 12:30:00|22.91|22.91|22.87|22.87|22.91|22.91|22.87|22.87|0
1637930100000|2021-11-26 12:35:00|22.86|22.86|22.98|22.98|22.98|22.98|22.86|22.86|0
1637930400000|2021-11-26 12:40:00|22.91|22.91|22.86|22.86|22.91|22.91|22.86|22.86|0
1637930700000|2021-11-26 12:45:00|22.94|22.94|23.01|23.01|23.01|23.01|22.74|22.74|0
1637931000000|2021-11-26 12:50:00|22.99|22.99|22.92|22.92|22.99|22.99|22.9|22.9|0
1637931300000|2021-11-26 12:55:00|22.9|22.9|22.89|22.89|22.9|22.9|22.81|22.81|0
1637931600000|2021-11-26 13:00:00|22.87|22.87|22.73|22.73|22.87|22.87|22.7|22.7|0
1637931900000|2021-11-26 13:05:00|22.74|22.74|22.73|22.73|22.81|22.81|22.73|22.73|0
1637932200000|2021-11-26 13:10:00|22.72|22.72|22.61|22.61|22.73|22.73|22.58|22.58|0
1637932500000|2021-11-26 13:15:00|22.6|22.6|22.57|22.57|22.6|22.6|22.57|22.57|0
1637932800000|2021-11-26 13:20:00|22.61|22.61|22.63|22.63|22.64|22.64|22.58|22.58|0
1637933100000|2021-11-26 13:25:00|22.64|22.64|22.69|22.69|22.89|22.89|22.64|22.64|0
1637933400000|2021-11-26 13:30:00|22.65|22.65|22.66|22.66|22.66|22.66|22.65|22.65|0
1637933700000|2021-11-26 13:35:00|22.71|22.71|22.6|22.6|22.71|22.71|22.58|22.58|0
1637934000000|2021-11-26 13:40:00|22.58|22.58|22.61|22.61|22.61|22.61|22.58|22.58|0
1637934300000|2021-11-26 13:45:00|22.57|22.57|22.61|22.61|22.62|22.62|22.56|22.56|0
1637934600000|2021-11-26 13:50:00|22.56|22.56|22.57|22.57|22.59|22.59|22.56|22.56|0
1637934900000|2021-11-26 13:55:00|22.58|22.58|22.61|22.61|22.61|22.61|22.56|22.56|0
1637935200000|2021-11-26 14:00:00|22.6|22.6|22.6|22.6|22.6|22.6|22.56|22.56|0
1637935500000|2021-11-26 14:05:00|22.61|22.61|22.65|22.65|22.69|22.69|22.61|22.61|0
1637935800000|2021-11-26 14:10:00|22.7|22.7|22.71|22.71|22.71|22.71|22.66|22.66|0
1637936100000|2021-11-26 14:15:00|22.7|22.7|22.66|22.66|22.71|22.71|22.63|22.63|0
1637936400000|2021-11-26 14:20:00|22.7|22.7|22.82|22.82|22.82|22.82|22.66|22.66|0
1637936700000|2021-11-26 14:25:00|22.72|22.72|22.65|22.65|22.87|22.87|22.61|22.61|0
1637937000000|2021-11-26 14:30:00|22.63|22.63|23.43|23.43|23.43|23.43|22.63|22.63|0
1637937300000|2021-11-26 14:35:00|23.4|23.4|23.26|23.26|23.52|23.52|23.22|23.22|0
1637937600000|2021-11-26 14:40:00|23.29|23.29|23.22|23.22|23.37|23.37|23.19|23.19|0
1637937900000|2021-11-26 14:45:00|23.19|23.19|23.15|23.15|23.29|23.29|23.11|23.11|0
1637938200000|2021-11-26 14:50:00|23.17|23.17|23.62|23.62|23.62|23.62|23.15|23.15|0
1637938500000|2021-11-26 14:55:00|23.67|23.67|23.78|23.78|24.03|24.03|23.5|23.5|0
1637938800000|2021-11-26 15:00:00|23.7|23.7|23.53|23.53|23.74|23.74|23.52|23.52|0
1637939100000|2021-11-26 15:05:00|23.51|23.51|23.74|23.74|23.74|23.74|23.51|23.51|0
1637939400000|2021-11-26 15:10:00|23.69|23.69|23.64|23.64|23.76|23.76|23.61|23.61|0
1637939700000|2021-11-26 15:15:00|23.66|23.66|23.55|23.55|23.66|23.66|23.54|23.54|0
1637940000000|2021-11-26 15:20:00|23.56|23.56|23.62|23.62|23.69|23.69|23.56|23.56|0
1637940300000|2021-11-26 15:25:00|23.6|23.6|23.64|23.64|23.69|23.69|23.55|23.55|0
1637940600000|2021-11-26 15:30:00|23.66|23.66|23.61|23.61|23.72|23.72|23.55|23.55|0
1637940900000|2021-11-26 15:35:00|23.63|23.63|23.36|23.36|23.67|23.67|23.36|23.36|0
1637941200000|2021-11-26 15:40:00|23.37|23.37|23.17|23.17|23.39|23.39|23.17|23.17|0
1637941500000|2021-11-26 15:45:00|23.18|23.18|23.22|23.22|23.22|23.22|23.13|23.13|0
1637941800000|2021-11-26 15:50:00|23.24|23.24|23.03|23.03|23.24|23.24|23|23|0
1637942100000|2021-11-26 15:55:00|23.01|23.01|22.96|22.96|23.01|23.01|22.9|22.9|0
1637942400000|2021-11-26 16:00:00|22.91|22.91|22.88|22.88|22.92|22.92|22.79|22.79|0
1637942700000|2021-11-26 16:05:00|22.89|22.89|23.01|23.01|23.03|23.03|22.88|22.88|0
1637943000000|2021-11-26 16:10:00|23.02|23.02|22.86|22.86|23.03|23.03|22.81|22.81|0
1637943300000|2021-11-26 16:15:00|22.81|22.81|22.93|22.93|22.99|22.99|22.81|22.81|0
1637943600000|2021-11-26 16:20:00|22.89|22.89|22.81|22.81|22.89|22.89|22.78|22.78|0
1637943900000|2021-11-26 16:25:00|22.83|22.83|22.96|22.96|22.96|22.96|22.83|22.83|0
1637944200000|2021-11-26 16:30:00|22.97|22.97|22.92|22.92|23.02|23.02|22.9|22.9|0
1637944500000|2021-11-26 16:35:00|22.95|22.95|23|23|23.01|23.01|22.9|22.9|0
1637944800000|2021-11-26 16:40:00|23.01|23.01|23|23|23.01|23.01|22.95|22.95|0
1637945100000|2021-11-26 16:45:00|22.97|22.97|22.97|22.97|22.99|22.99|22.95|22.95|0
1637945400000|2021-11-26 16:50:00|22.98|22.98|22.96|22.96|23.02|23.02|22.95|22.95|0
1637945700000|2021-11-26 16:55:00|22.97|22.97|23.06|23.06|23.09|23.09|22.97|22.97|0
1637946000000|2021-11-26 17:00:00|23.07|23.07|23.17|23.17|23.17|23.17|23.07|23.07|0
1637946300000|2021-11-26 17:05:00|23.19|23.19|23.33|23.33|23.35|23.35|23.18|23.18|0
1637946600000|2021-11-26 17:10:00|23.32|23.32|23.34|23.34|23.34|23.34|23.27|23.27|0
1637946900000|2021-11-26 17:15:00|23.35|23.35|23.39|23.39|23.47|23.47|23.35|23.35|0
1637947200000|2021-11-26 17:20:00|23.38|23.38|23.42|23.42|23.47|23.47|23.36|23.36|0
1637947500000|2021-11-26 17:25:00|23.38|23.38|23.43|23.43|23.43|23.43|23.34|23.34|0
1637947800000|2021-11-26 17:30:00|23.42|23.42|23.42|23.42|23.44|23.44|23.34|23.34|0
1637948100000|2021-11-26 17:35:00|23.45|23.45|23.4|23.4|23.48|23.48|23.38|23.38|0
1637948400000|2021-11-26 17:40:00|23.42|23.42|23.37|23.37|23.45|23.45|23.32|23.32|0
1637948700000|2021-11-26 17:45:00|23.38|23.38|23.39|23.39|23.39|23.39|23.34|23.34|0
1637949000000|2021-11-26 17:50:00|23.41|23.41|23.36|23.36|23.41|23.41|23.35|23.35|0
1637949300000|2021-11-26 17:55:00|23.35|23.35|23.32|23.32|23.45|23.45|23.31|23.31|0
1638176400000|2021-11-29 09:00:00|23.15|23.15|23.4|23.4|23.76|23.76|23.15|23.15|0
1638176700000|2021-11-29 09:05:00|23.59|23.59|23.33|23.33|23.59|23.59|23.33|23.33|0
1638177000000|2021-11-29 09:10:00|23.36|23.36|23.34|23.34|23.4|23.4|23.33|23.33|0
1638177300000|2021-11-29 09:15:00|23.68|23.68|23.68|23.68|23.68|23.68|23.68|23.68|0
1638177900000|2021-11-29 09:25:00|23.7|23.7|23.78|23.78|23.78|23.78|23.7|23.7|0
1638178200000|2021-11-29 09:30:00|23.68|23.68|23.68|23.68|23.68|23.68|23.68|23.68|0
1638178800000|2021-11-29 09:40:00|23.7|23.7|23.7|23.7|23.7|23.7|23.7|23.7|0
1638179400000|2021-11-29 09:50:00|23.69|23.69|23.7|23.7|23.7|23.7|23.69|23.69|0
1638180600000|2021-11-29 10:10:00|23.73|23.73|23.61|23.61|23.73|23.73|23.61|23.61|0
1638180900000|2021-11-29 10:15:00|23.55|23.55|23.55|23.55|23.55|23.55|23.55|23.55|0
1638181500000|2021-11-29 10:25:00|23.48|23.48|23.48|23.48|23.48|23.48|23.48|23.48|0
1638182100000|2021-11-29 10:35:00|23.63|23.63|23.63|23.63|23.63|23.63|23.63|23.63|0
1638182400000|2021-11-29 10:40:00|23.65|23.65|23.65|23.65|23.65|23.65|23.65|23.65|0
1638183000000|2021-11-29 10:50:00|23.56|23.56|23.56|23.56|23.56|23.56|23.56|23.56|0
1638183300000|2021-11-29 10:55:00|23.63|23.63|23.65|23.65|23.65|23.65|23.63|23.63|0
1638183600000|2021-11-29 11:00:00|23.59|23.59|23.59|23.59|23.59|23.59|23.59|23.59|0
1638184500000|2021-11-29 11:15:00|23.65|23.65|23.46|23.46|23.65|23.65|23.46|23.46|0
1638185400000|2021-11-29 11:30:00|23.57|23.57|23.68|23.68|23.68|23.68|23.57|23.57|0
1638185700000|2021-11-29 11:35:00|23.65|23.65|23.57|23.57|23.65|23.65|23.57|23.57|0
1638186000000|2021-11-29 11:40:00|23.68|23.68|23.68|23.68|23.68|23.68|23.68|23.68|0
1638186600000|2021-11-29 11:50:00|23.57|23.57|23.57|23.57|23.57|23.57|23.57|23.57|0
1638187200000|2021-11-29 12:00:00|23.66|23.66|23.49|23.49|23.66|23.66|23.43|23.43|0
1638187500000|2021-11-29 12:05:00|23.57|23.57|23.7|23.7|23.7|23.7|23.57|23.57|0
1638187800000|2021-11-29 12:10:00|23.57|23.57|23.44|23.44|23.57|23.57|23.44|23.44|0
1638188100000|2021-11-29 12:15:00|23.6|23.6|23.4|23.4|23.62|23.62|23.4|23.4|0
1638188400000|2021-11-29 12:20:00|23.36|23.36|23.38|23.38|23.43|23.43|23.36|23.36|0
1638188700000|2021-11-29 12:25:00|23.4|23.4|23.34|23.34|23.4|23.4|23.34|23.34|0
1638189000000|2021-11-29 12:30:00|23.46|23.46|23.43|23.43|23.46|23.46|23.43|23.43|0
1638189600000|2021-11-29 12:40:00|23.41|23.41|23.44|23.44|23.45|23.45|23.4|23.4|0
1638189900000|2021-11-29 12:45:00|23.47|23.47|23.42|23.42|23.47|23.47|23.42|23.42|0
1638190200000|2021-11-29 12:50:00|23.4|23.4|23.39|23.39|23.4|23.4|23.38|23.38|0
1638190500000|2021-11-29 12:55:00|23.4|23.4|23.39|23.39|23.4|23.4|23.34|23.34|0
1638190800000|2021-11-29 13:00:00|23.4|23.4|23.33|23.33|23.4|23.4|23.33|23.33|0
1638191100000|2021-11-29 13:05:00|23.34|23.34|23.38|23.38|23.38|23.38|23.33|23.33|0
1638191400000|2021-11-29 13:10:00|23.4|23.4|23.36|23.36|23.4|23.4|23.36|23.36|0
1638191700000|2021-11-29 13:15:00|23.38|23.38|23.36|23.36|23.38|23.38|23.36|23.36|0
1638192000000|2021-11-29 13:20:00|23.34|23.34|23.36|23.36|23.4|23.4|23.33|23.33|0
1638192300000|2021-11-29 13:25:00|23.38|23.38|23.4|23.4|23.4|23.4|23.38|23.38|0
1638192600000|2021-11-29 13:30:00|23.41|23.41|23.41|23.41|23.41|23.41|23.41|23.41|0
1638192900000|2021-11-29 13:35:00|23.4|23.4|23.39|23.39|23.4|23.4|23.39|23.39|0
1638193200000|2021-11-29 13:40:00|23.41|23.41|23.37|23.37|23.42|23.42|23.37|23.37|0
1638193500000|2021-11-29 13:45:00|23.43|23.43|23.43|23.43|23.43|23.43|23.43|23.43|0
1638193800000|2021-11-29 13:50:00|23.52|23.52|23.52|23.52|23.54|23.54|23.48|23.48|0
1638194100000|2021-11-29 13:55:00|23.51|23.51|23.52|23.52|23.54|23.54|23.48|23.48|0
1638194400000|2021-11-29 14:00:00|23.51|23.51|23.49|23.49|23.53|23.53|23.46|23.46|0
1638194700000|2021-11-29 14:05:00|23.5|23.5|23.45|23.45|23.56|23.56|23.43|23.43|0
1638195000000|2021-11-29 14:10:00|23.47|23.47|23.47|23.47|23.56|23.56|23.47|23.47|0
1638195300000|2021-11-29 14:15:00|23.52|23.52|23.47|23.47|23.52|23.52|23.47|23.47|0
1638195600000|2021-11-29 14:20:00|23.52|23.52|23.52|23.52|23.52|23.52|23.46|23.46|0
1638195900000|2021-11-29 14:25:00|23.42|23.42|23.42|23.42|23.57|23.57|23.4|23.4|0
1638196200000|2021-11-29 14:30:00|23.46|23.46|22.96|22.96|23.64|23.64|22.9|22.9|0
1638196500000|2021-11-29 14:35:00|22.9|22.9|22.53|22.53|22.91|22.91|22.51|22.51|0
1638196800000|2021-11-29 14:40:00|22.59|22.59|22.33|22.33|22.59|22.59|22.26|22.26|0
1638197100000|2021-11-29 14:45:00|22.32|22.32|22.14|22.14|22.34|22.34|22.1|22.1|0
1638197400000|2021-11-29 14:50:00|22.1|22.1|22.38|22.38|22.45|22.45|22.09|22.09|0
1638197700000|2021-11-29 14:55:00|22.36|22.36|22.45|22.45|22.51|22.51|22.36|22.36|0
1638198000000|2021-11-29 15:00:00|22.46|22.46|22.23|22.23|22.5|22.5|22.23|22.23|0
1638198300000|2021-11-29 15:05:00|22.21|22.21|22.15|22.15|22.23|22.23|22.11|22.11|0
1638198600000|2021-11-29 15:10:00|22.13|22.13|22.05|22.05|22.16|22.16|21.97|21.97|0
1638198900000|2021-11-29 15:15:00|22.04|22.04|21.96|21.96|22.11|22.11|21.85|21.85|0
1638199200000|2021-11-29 15:20:00|21.94|21.94|21.94|21.94|22|22|21.91|21.91|0
1638199500000|2021-11-29 15:25:00|21.91|21.91|21.67|21.67|21.94|21.94|21.67|21.67|0
1638199800000|2021-11-29 15:30:00|21.71|21.71|21.72|21.72|21.73|21.73|21.61|21.61|0
1638200100000|2021-11-29 15:35:00|21.69|21.69|21.79|21.79|21.81|21.81|21.69|21.69|0
1638200400000|2021-11-29 15:40:00|21.77|21.77|21.78|21.78|21.79|21.79|21.7|21.7|0
1638200700000|2021-11-29 15:45:00|21.79|21.79|21.67|21.67|21.81|21.81|21.67|21.67|0
1638201000000|2021-11-29 15:50:00|21.69|21.69|21.81|21.81|21.83|21.83|21.69|21.69|0
1638201300000|2021-11-29 15:55:00|21.83|21.83|21.83|21.83|21.85|21.85|21.77|21.77|0
1638201600000|2021-11-29 16:00:00|21.81|21.81|21.64|21.64|21.81|21.81|21.62|21.62|0
1638201900000|2021-11-29 16:05:00|21.63|21.63|21.83|21.83|21.84|21.84|21.63|21.63|0
1638202200000|2021-11-29 16:10:00|21.84|21.84|21.71|21.71|21.84|21.84|21.69|21.69|0
1638202500000|2021-11-29 16:15:00|21.72|21.72|21.69|21.69|21.74|21.74|21.67|21.67|0
1638202800000|2021-11-29 16:20:00|21.71|21.71|21.79|21.79|21.82|21.82|21.71|21.71|0
1638203100000|2021-11-29 16:25:00|21.77|21.77|21.71|21.71|21.81|21.81|21.66|21.66|0
1638203400000|2021-11-29 16:30:00|21.72|21.72|21.6|21.6|21.77|21.77|21.59|21.59|0
1638203700000|2021-11-29 16:35:00|21.59|21.59|21.61|21.61|21.62|21.62|21.57|21.57|0
1638204000000|2021-11-29 16:40:00|21.63|21.63|21.56|21.56|21.67|21.67|21.54|21.54|0
1638204300000|2021-11-29 16:45:00|21.55|21.55|21.57|21.57|21.61|21.61|21.53|21.53|0
1638204600000|2021-11-29 16:50:00|21.56|21.56|21.69|21.69|21.69|21.69|21.56|21.56|0
1638204900000|2021-11-29 16:55:00|21.67|21.67|21.65|21.65|21.69|21.69|21.63|21.63|0
1638205200000|2021-11-29 17:00:00|21.66|21.66|21.84|21.84|21.84|21.84|21.66|21.66|0
1638205500000|2021-11-29 17:05:00|21.82|21.82|21.79|21.79|21.82|21.82|21.75|21.75|0
1638205800000|2021-11-29 17:10:00|21.78|21.78|21.68|21.68|21.78|21.78|21.66|21.66|0
1638206100000|2021-11-29 17:15:00|21.67|21.67|21.69|21.69|21.69|21.69|21.65|21.65|0
1638206400000|2021-11-29 17:20:00|21.68|21.68|21.77|21.77|21.78|21.78|21.68|21.68|0
1638206700000|2021-11-29 17:25:00|21.76|21.76|21.77|21.77|21.8|21.8|21.74|21.74|0
1638207000000|2021-11-29 17:30:00|21.76|21.76|21.79|21.79|21.79|21.79|21.74|21.74|0
1638207300000|2021-11-29 17:35:00|21.8|21.8|21.88|21.88|21.94|21.94|21.74|21.74|0
1638207600000|2021-11-29 17:40:00|21.87|21.87|21.87|21.87|21.94|21.94|21.86|21.86|0
1638207900000|2021-11-29 17:45:00|21.88|21.88|21.79|21.79|21.88|21.88|21.77|21.77|0
1638208200000|2021-11-29 17:50:00|21.78|21.78|21.88|21.88|21.89|21.89|21.74|21.74|0
1638208500000|2021-11-29 17:55:00|21.89|21.89|21.84|21.84|21.92|21.92|21.84|21.84|0
1638208800000|2021-11-29 18:00:00|21.83|21.83|21.79|21.79|21.83|21.83|21.78|21.78|0
1638209100000|2021-11-29 18:05:00|21.8|21.8|21.76|21.76|21.83|21.83|21.76|21.76|0
1638209400000|2021-11-29 18:10:00|21.77|21.77|21.76|21.76|21.79|21.79|21.76|21.76|0
1638209700000|2021-11-29 18:15:00|21.75|21.75|21.65|21.65|21.76|21.76|21.62|21.62|0
1638210000000|2021-11-29 18:20:00|21.66|21.66|21.74|21.74|21.74|21.74|21.66|21.66|0
1638210300000|2021-11-29 18:25:00|21.75|21.75|21.74|21.74|21.77|21.77|21.74|21.74|0
1638210600000|2021-11-29 18:30:00|21.75|21.75|21.81|21.81|21.83|21.83|21.74|21.74|0
1638210900000|2021-11-29 18:35:00|21.82|21.82|21.69|21.69|21.83|21.83|21.69|21.69|0
1638211200000|2021-11-29 18:40:00|21.67|21.67|21.72|21.72|21.74|21.74|21.65|21.65|0
1638211500000|2021-11-29 18:45:00|21.7|21.7|21.78|21.78|21.79|21.79|21.69|21.69|0
1638211800000|2021-11-29 18:50:00|21.77|21.77|21.87|21.87|21.88|21.88|21.75|21.75|0
1638212100000|2021-11-29 18:55:00|21.88|21.88|21.88|21.88|21.89|21.89|21.83|21.83|0
1638212400000|2021-11-29 19:00:00|21.89|21.89|22.06|22.06|22.07|22.07|21.87|21.87|0
1638212700000|2021-11-29 19:05:00|22.05|22.05|22.07|22.07|22.19|22.19|22.05|22.05|0
1638213000000|2021-11-29 19:10:00|22.08|22.08|22.01|22.01|22.2|22.2|22.01|22.01|0
1638213300000|2021-11-29 19:15:00|22|22|21.89|21.89|22|22|21.89|21.89|0
1638213600000|2021-11-29 19:20:00|21.91|21.91|21.94|21.94|22.03|22.03|21.91|21.91|0
1638213900000|2021-11-29 19:25:00|21.95|21.95|22.03|22.03|22.05|22.05|21.94|21.94|0
1638214200000|2021-11-29 19:30:00|22.04|22.04|22.11|22.11|22.12|22.12|22.02|22.02|0
1638214500000|2021-11-29 19:35:00|22.1|22.1|22.21|22.21|22.21|22.21|22.1|22.1|0
1638214800000|2021-11-29 19:40:00|22.24|22.24|22.35|22.35|22.36|22.36|22.22|22.22|0
1638215100000|2021-11-29 19:45:00|22.34|22.34|22.39|22.39|22.42|22.42|22.32|22.32|0
1638215400000|2021-11-29 19:50:00|22.36|22.36|22.4|22.4|22.45|22.45|22.35|22.35|0
1638215700000|2021-11-29 19:55:00|22.41|22.41|22.47|22.47|22.49|22.49|22.39|22.39|0
1638216000000|2021-11-29 20:00:00|22.48|22.48|22.48|22.48|22.51|22.51|22.41|22.41|0
1638216300000|2021-11-29 20:05:00|22.49|22.49|22.56|22.56|22.57|22.57|22.46|22.46|0
1638216600000|2021-11-29 20:10:00|22.55|22.55|22.53|22.53|22.6|22.6|22.49|22.49|0
1638216900000|2021-11-29 20:15:00|22.54|22.54|22.46|22.46|22.56|22.56|22.4|22.4|0
1638217200000|2021-11-29 20:20:00|22.47|22.47|22.49|22.49|22.5|22.5|22.43|22.43|0
1638217500000|2021-11-29 20:25:00|22.47|22.47|22.33|22.33|22.48|22.48|22.33|22.33|0
1638217800000|2021-11-29 20:30:00|22.35|22.35|22.39|22.39|22.45|22.45|22.35|22.35|0
1638218100000|2021-11-29 20:35:00|22.38|22.38|22.38|22.38|22.44|22.44|22.33|22.33|0
1638218400000|2021-11-29 20:40:00|22.37|22.37|22.38|22.38|22.4|22.4|22.28|22.28|0
1638218700000|2021-11-29 20:45:00|22.37|22.37|22.39|22.39|22.4|22.4|22.35|22.35|0
1638219000000|2021-11-29 20:50:00|22.5|22.5|22.65|22.65|22.67|22.67|22.46|22.46|0
1638219300000|2021-11-29 20:55:00|22.72|22.72|22.63|22.63|22.73|22.73|22.62|22.62|0
1638219600000|2021-11-29 21:00:00|22.62|22.62|22.62|22.62|22.69|22.69|22.61|22.61|0
1638219900000|2021-11-29 21:05:00|22.64|22.64|22.63|22.63|22.66|22.66|22.63|22.63|0
1638220200000|2021-11-29 21:10:00|22.62|22.62|22.63|22.63|22.63|22.63|22.59|22.59|0
1638220500000|2021-11-29 21:15:00|22.62|22.62|22.6|22.6|22.62|22.62|22.6|22.6|0
1638220800000|2021-11-29 21:20:00|22.61|22.61|22.61|22.61|22.61|22.61|22.58|22.58|0
1638221100000|2021-11-29 21:25:00|22.58|22.58|22.57|22.57|22.58|22.58|22.57|22.57|0
1638221400000|2021-11-29 21:30:00|22.6|22.6|22.6|22.6|22.6|22.6|22.6|22.6|0
1638221700000|2021-11-29 21:35:00|22.57|22.57|22.56|22.56|22.57|22.57|22.56|22.56|0
1638222000000|2021-11-29 21:40:00|22.52|22.52|22.56|22.56|22.56|22.56|22.5|22.5|0
1638222600000|2021-11-29 21:50:00|22.52|22.52|22.56|22.56|22.56|22.56|22.5|22.5|0
1638222900000|2021-11-29 21:55:00|22.52|22.52|22.52|22.52|22.56|22.56|22.52|22.52|0
1638223200000|2021-11-29 22:00:00|22.56|22.56|22.55|22.55|22.56|22.56|22.55|22.55|0
1638223500000|2021-11-29 22:05:00|22.56|22.56|22.5|22.5|22.56|22.56|22.49|22.49|0
1638223800000|2021-11-29 22:10:00|22.48|22.48|22.46|22.46|22.49|22.49|22.46|22.46|0
1638224100000|2021-11-29 22:15:00|22.45|22.45|22.4|22.4|22.45|22.45|22.4|22.4|0
1638224400000|2021-11-29 22:20:00|22.46|22.46|22.48|22.48|22.48|22.48|22.4|22.4|0
1638224700000|2021-11-29 22:25:00|22.5|22.5|22.38|22.38|22.51|22.51|22.35|22.35|0
1638225000000|2021-11-29 22:30:00|22.4|22.4|22.52|22.52|22.56|22.56|22.4|22.4|0
1638225300000|2021-11-29 22:35:00|22.49|22.49|22.4|22.4|22.52|22.52|22.4|22.4|0
1638225600000|2021-11-29 22:40:00|22.44|22.44|22.44|22.44|22.44|22.44|22.44|22.44|0
1638225900000|2021-11-29 22:45:00|22.43|22.43|22.4|22.4|22.43|22.43|22.4|22.4|0
1638226200000|2021-11-29 22:50:00|22.41|22.41|22.42|22.42|22.42|22.42|22.41|22.41|0
1638226500000|2021-11-29 22:55:00|22.41|22.41|22.41|22.41|22.41|22.41|22.4|22.4|0
1638226800000|2021-11-29 23:00:00|22.42|22.42|22.42|22.42|22.42|22.42|22.42|22.42|0
1638227100000|2021-11-29 23:05:00|22.41|22.41|22.42|22.42|22.42|22.42|22.41|22.41|0
1638227400000|2021-11-29 23:10:00|22.44|22.44|22.55|22.55|22.55|22.55|22.44|22.44|0
1638227700000|2021-11-29 23:15:00|22.45|22.45|22.44|22.44|22.54|22.54|22.44|22.44|0
1638228000000|2021-11-29 23:20:00|22.48|22.48|22.51|22.51|22.53|22.53|22.48|22.48|0
1638228300000|2021-11-29 23:25:00|22.48|22.48|22.48|22.48|22.48|22.48|22.48|22.48|0
1638228600000|2021-11-29 23:30:00|22.51|22.51|22.53|22.53|22.53|22.53|22.51|22.51|0
1638229200000|2021-11-29 23:40:00|22.52|22.52|22.52|22.52|22.52|22.52|22.52|22.52|0
1638229800000|2021-11-29 23:50:00|22.53|22.53|22.56|22.56|22.56|22.56|22.53|22.53|0
1638231000000|2021-11-30 00:10:00|22.55|22.55|22.55|22.55|22.55|22.55|22.55|22.55|0
1638231300000|2021-11-30 00:15:00|22.53|22.53|22.53|22.53|22.53|22.53|22.53|22.53|0
1638231600000|2021-11-30 00:20:00|22.56|22.56|22.56|22.56|22.56|22.56|22.56|22.56|0
1638232200000|2021-11-30 00:30:00|22.53|22.53|22.53|22.53|22.56|22.56|22.53|22.53|0
1638232500000|2021-11-30 00:35:00|22.54|22.54|22.54|22.54|22.54|22.54|22.54|22.54|0
1638232800000|2021-11-30 00:40:00|22.56|22.56|22.56|22.56|22.56|22.56|22.55|22.55|0
1638233100000|2021-11-30 00:45:00|22.54|22.54|22.56|22.56|22.56|22.56|22.54|22.54|0
1638233400000|2021-11-30 00:50:00|22.55|22.55|22.55|22.55|22.55|22.55|22.55|22.55|0
1638233700000|2021-11-30 00:55:00|22.56|22.56|22.56|22.56|22.56|22.56|22.56|22.56|0
1638262800000|2021-11-30 09:00:00|22.47|22.47|21.98|21.98|22.47|22.47|21.98|21.98|0
1638263100000|2021-11-30 09:05:00|22.35|22.35|22.15|22.15|22.4|22.4|21.98|21.98|0
1638263700000|2021-11-30 09:15:00|22.1|22.1|22.1|22.1|22.1|22.1|22.1|22.1|0
1638264000000|2021-11-30 09:20:00|22.05|22.05|22.04|22.04|22.05|22.05|22.04|22.04|0
1638264300000|2021-11-30 09:25:00|22.05|22.05|21.98|21.98|22.05|22.05|21.98|21.98|0
1638264600000|2021-11-30 09:30:00|21.96|21.96|21.91|21.91|21.96|21.96|21.78|21.78|0
1638264900000|2021-11-30 09:35:00|21.93|21.93|21.93|21.93|21.93|21.93|21.93|21.93|0
1638265200000|2021-11-30 09:40:00|21.91|21.91|21.91|21.91|21.91|21.91|21.91|21.91|0
1638265500000|2021-11-30 09:45:00|21.9|21.9|21.94|21.94|21.94|21.94|21.89|21.89|0
1638265800000|2021-11-30 09:50:00|21.89|21.89|21.89|21.89|21.89|21.89|21.89|21.89|0
1638266100000|2021-11-30 09:55:00|22.07|22.07|22.07|22.07|22.07|22.07|22.07|22.07|0
1638266400000|2021-11-30 10:00:00|22.03|22.03|22.05|22.05|22.05|22.05|22.03|22.03|0
1638266700000|2021-11-30 10:05:00|21.91|21.91|21.89|21.89|21.91|21.91|21.89|21.89|0
1638267300000|2021-11-30 10:15:00|21.9|21.9|21.9|21.9|21.9|21.9|21.9|21.9|0
1638267600000|2021-11-30 10:20:00|22.09|22.09|21.92|21.92|22.09|22.09|21.92|21.92|0
1638267900000|2021-11-30 10:25:00|22.06|22.06|22.06|22.06|22.06|22.06|22.06|22.06|0
1638268200000|2021-11-30 10:30:00|21.94|21.94|21.94|21.94|21.94|21.94|21.94|21.94|0
1638268500000|2021-11-30 10:35:00|22.08|22.08|22.08|22.08|22.08|22.08|22.08|22.08|0
1638268800000|2021-11-30 10:40:00|22.06|22.06|22.06|22.06|22.08|22.08|22.06|22.06|0
1638269100000|2021-11-30 10:45:00|21.94|21.94|21.94|21.94|21.94|21.94|21.94|21.94|0
1638269700000|2021-11-30 10:55:00|21.99|21.99|22.08|22.08|22.08|22.08|21.99|21.99|0
1638270000000|2021-11-30 11:00:00|21.99|21.99|21.99|21.99|21.99|21.99|21.99|21.99|0
1638270300000|2021-11-30 11:05:00|22.08|22.08|22.07|22.07|22.08|22.08|22.06|22.06|0
1638270600000|2021-11-30 11:10:00|22|22|22|22|22|22|22|22|0
1638271800000|2021-11-30 11:30:00|22.01|22.01|22.01|22.01|22.01|22.01|22.01|22.01|0
1638272100000|2021-11-30 11:35:00|22.06|22.06|22.08|22.08|22.08|22.08|22.06|22.06|0
1638272400000|2021-11-30 11:40:00|22.12|22.12|22.14|22.14|22.14|22.14|22.12|22.12|0
1638272700000|2021-11-30 11:45:00|22.15|22.15|22.07|22.07|22.15|22.15|22.07|22.07|0
1638273000000|2021-11-30 11:50:00|22.06|22.06|22.13|22.13|22.13|22.13|22.06|22.06|0
1638273300000|2021-11-30 11:55:00|22.15|22.15|22.25|22.25|22.25|22.25|22.15|22.15|0
1638273600000|2021-11-30 12:00:00|22.17|22.17|22.16|22.16|22.48|22.48|22.16|22.16|0
1638273900000|2021-11-30 12:05:00|22.22|22.22|22.4|22.4|22.4|22.4|22.21|22.21|0
1638274200000|2021-11-30 12:10:00|22.33|22.33|22.25|22.25|22.4|22.4|22.25|22.25|0
1638274500000|2021-11-30 12:15:00|22.31|22.31|22.31|22.31|22.31|22.31|22.3|22.3|0
1638274800000|2021-11-30 12:20:00|22.28|22.28|22.35|22.35|22.4|22.4|22.28|22.28|0
1638275100000|2021-11-30 12:25:00|22.39|22.39|22.3|22.3|22.39|22.39|22.27|22.27|0
1638275400000|2021-11-30 12:30:00|22.35|22.35|22.39|22.39|22.4|22.4|22.35|22.35|0
1638275700000|2021-11-30 12:35:00|22.4|22.4|22.4|22.4|22.44|22.44|22.4|22.4|0
1638276000000|2021-11-30 12:40:00|22.39|22.39|22.37|22.37|22.39|22.39|22.3|22.3|0
1638276300000|2021-11-30 12:45:00|22.38|22.38|22.42|22.42|22.44|22.44|22.31|22.31|0
1638276600000|2021-11-30 12:50:00|22.32|22.32|22.39|22.39|22.39|22.39|22.31|22.31|0
1638276900000|2021-11-30 12:55:00|22.4|22.4|22.31|22.31|22.4|22.4|22.31|22.31|0
1638277200000|2021-11-30 13:00:00|22.4|22.4|22.4|22.4|22.45|22.45|22.38|22.38|0
1638277500000|2021-11-30 13:05:00|22.39|22.39|22.33|22.33|22.4|22.4|22.31|22.31|0
1638277800000|2021-11-30 13:10:00|22.35|22.35|22.31|22.31|22.35|22.35|22.31|22.31|0
1638278100000|2021-11-30 13:15:00|22.32|22.32|22.19|22.19|22.35|22.35|22.19|22.19|0
1638278400000|2021-11-30 13:20:00|22.2|22.2|22.15|22.15|22.2|22.2|22.15|22.15|0
1638278700000|2021-11-30 13:25:00|22.19|22.19|22.19|22.19|22.19|22.19|22.17|22.17|0
1638279000000|2021-11-30 13:30:00|22.22|22.22|22.05|22.05|22.22|22.22|22|22|0
1638279300000|2021-11-30 13:35:00|22.07|22.07|22.1|22.1|22.1|22.1|22.02|22.02|0
1638279600000|2021-11-30 13:40:00|22.06|22.06|22.01|22.01|22.08|22.08|22.01|22.01|0
1638279900000|2021-11-30 13:45:00|22.05|22.05|22.1|22.1|22.1|22.1|22.05|22.05|0
1638280200000|2021-11-30 13:50:00|22.15|22.15|22.15|22.15|22.15|22.15|22.08|22.08|0
1638280500000|2021-11-30 13:55:00|22.18|22.18|22.27|22.27|22.31|22.31|22.18|22.18|0
1638280800000|2021-11-30 14:00:00|22.3|22.3|22.35|22.35|22.36|22.36|22.27|22.27|0
1638281100000|2021-11-30 14:05:00|22.33|22.33|22.26|22.26|22.35|22.35|22.25|22.25|0
1638281400000|2021-11-30 14:10:00|22.27|22.27|22.3|22.3|22.3|22.3|22.26|22.26|0
1638281700000|2021-11-30 14:15:00|22.31|22.31|22.39|22.39|22.43|22.43|22.31|22.31|0
1638282000000|2021-11-30 14:20:00|22.37|22.37|22.35|22.35|22.4|22.4|22.3|22.3|0
1638282300000|2021-11-30 14:25:00|22.28|22.28|22.3|22.3|22.36|22.36|22.27|22.27|0
1638282600000|2021-11-30 14:30:00|22.29|22.29|22.66|22.66|22.87|22.87|22.29|22.29|0
1638282900000|2021-11-30 14:35:00|22.63|22.63|22.54|22.54|22.73|22.73|22.54|22.54|0
1638283200000|2021-11-30 14:40:00|22.53|22.53|22.66|22.66|22.66|22.66|22.44|22.44|0
1638283500000|2021-11-30 14:45:00|22.62|22.62|22.54|22.54|22.64|22.64|22.51|22.51|0
1638283800000|2021-11-30 14:50:00|22.56|22.56|22.75|22.75|22.8|22.8|22.56|22.56|0
1638284100000|2021-11-30 14:55:00|22.76|22.76|22.94|22.94|22.95|22.95|22.66|22.66|0
1638284400000|2021-11-30 15:00:00|22.87|22.87|22.76|22.76|22.94|22.94|22.76|22.76|0
1638284700000|2021-11-30 15:05:00|22.75|22.75|22.84|22.84|22.86|22.86|22.72|22.72|0
1638285000000|2021-11-30 15:10:00|22.85|22.85|22.85|22.85|22.85|22.85|22.72|22.72|0
1638285300000|2021-11-30 15:15:00|22.83|22.83|22.82|22.82|23.02|23.02|22.78|22.78|0
1638285600000|2021-11-30 15:20:00|22.81|22.81|22.78|22.78|22.81|22.81|22.71|22.71|0
1638285900000|2021-11-30 15:25:00|22.77|22.77|22.71|22.71|22.79|22.79|22.63|22.63|0
1638286200000|2021-11-30 15:30:00|22.69|22.69|22.73|22.73|22.78|22.78|22.69|22.69|0
1638286500000|2021-11-30 15:35:00|22.72|22.72|22.51|22.51|22.79|22.79|22.49|22.49|0
1638286800000|2021-11-30 15:40:00|22.52|22.52|22.53|22.53|22.56|22.56|22.43|22.43|0
1638287100000|2021-11-30 15:45:00|22.54|22.54|22.3|22.3|22.54|22.54|22.3|22.3|0
1638287400000|2021-11-30 15:50:00|22.29|22.29|22.44|22.44|22.47|22.47|22.21|22.21|0
1638287700000|2021-11-30 15:55:00|22.43|22.43|22.58|22.58|22.68|22.68|22.43|22.43|0
1638288000000|2021-11-30 16:00:00|22.6|22.6|22.56|22.56|22.63|22.63|22.54|22.54|0
1638288300000|2021-11-30 16:05:00|22.55|22.55|22.6|22.6|22.63|22.63|22.55|22.55|0
1638288600000|2021-11-30 16:10:00|22.56|22.56|22.68|22.68|22.78|22.78|22.56|22.56|0
1638288900000|2021-11-30 16:15:00|22.7|22.7|22.63|22.63|22.72|22.72|22.59|22.59|0
1638289200000|2021-11-30 16:20:00|22.66|22.66|22.61|22.61|22.74|22.74|22.56|22.56|0
1638289500000|2021-11-30 16:25:00|22.57|22.57|22.6|22.6|22.61|22.61|22.56|22.56|0
1638289800000|2021-11-30 16:30:00|22.56|22.56|22.56|22.56|22.61|22.61|22.56|22.56|0
1638290100000|2021-11-30 16:35:00|22.57|22.57|22.57|22.57|22.61|22.61|22.56|22.56|0
1638290400000|2021-11-30 16:40:00|22.58|22.58|22.61|22.61|22.61|22.61|22.56|22.56|0
1638290700000|2021-11-30 16:45:00|22.62|22.62|22.56|22.56|22.63|22.63|22.55|22.55|0
1638291000000|2021-11-30 16:50:00|22.57|22.57|22.53|22.53|22.59|22.59|22.53|22.53|0
1638291300000|2021-11-30 16:55:00|22.56|22.56|22.62|22.62|22.62|22.62|22.55|22.55|0
1638291600000|2021-11-30 17:00:00|22.58|22.58|22.52|22.52|22.6|22.6|22.5|22.5|0
1638291900000|2021-11-30 17:05:00|22.51|22.51|22.14|22.14|22.55|22.55|22.13|22.13|0
1638292200000|2021-11-30 17:10:00|22.1|22.1|22.09|22.09|22.3|22.3|22.07|22.07|0
1638292500000|2021-11-30 17:15:00|22.07|22.07|21.73|21.73|22.13|22.13|21.73|21.73|0
1638292800000|2021-11-30 17:20:00|21.74|21.74|21.79|21.79|21.79|21.79|21.57|21.57|0
1638293100000|2021-11-30 17:25:00|21.74|21.74|21.7|21.7|21.79|21.79|21.63|21.63|0
1638293400000|2021-11-30 17:30:00|21.69|21.69|21.81|21.81|21.87|21.87|21.69|21.69|0
1638293700000|2021-11-30 17:35:00|21.82|21.82|21.87|21.87|21.87|21.87|21.76|21.76|0
1638294000000|2021-11-30 17:40:00|21.89|21.89|21.84|21.84|21.95|21.95|21.7|21.7|0
1638294300000|2021-11-30 17:45:00|21.83|21.83|21.76|21.76|21.89|21.89|21.74|21.74|0
1638294600000|2021-11-30 17:50:00|21.8|21.8|21.83|21.83|21.87|21.87|21.78|21.78|0
1638294900000|2021-11-30 17:55:00|21.84|21.84|21.89|21.89|21.9|21.9|21.78|21.78|0
1638295200000|2021-11-30 18:00:00|21.92|21.92|21.74|21.74|21.94|21.94|21.74|21.74|0
1638295500000|2021-11-30 18:05:00|21.77|21.77|21.74|21.74|21.77|21.77|21.71|21.71|0
1638295800000|2021-11-30 18:10:00|21.72|21.72|21.73|21.73|21.79|21.79|21.71|21.71|0
1638296100000|2021-11-30 18:15:00|21.72|21.72|21.81|21.81|21.85|21.85|21.71|21.71|0
1638296400000|2021-11-30 18:20:00|21.8|21.8|21.97|21.97|22.02|22.02|21.79|21.79|0
1638296700000|2021-11-30 18:25:00|21.96|21.96|21.91|21.91|21.97|21.97|21.89|21.89|0
1638297000000|2021-11-30 18:30:00|21.94|21.94|21.92|21.92|21.98|21.98|21.89|21.89|0
1638297300000|2021-11-30 18:35:00|21.94|21.94|21.93|21.93|21.97|21.97|21.91|21.91|0
1638297600000|2021-11-30 18:40:00|21.92|21.92|21.84|21.84|21.92|21.92|21.8|21.8|0
1638297900000|2021-11-30 18:45:00|21.83|21.83|21.93|21.93|21.95|21.95|21.83|21.83|0
1638298200000|2021-11-30 18:50:00|21.94|21.94|21.92|21.92|21.95|21.95|21.88|21.88|0
1638298500000|2021-11-30 18:55:00|21.94|21.94|21.96|21.96|22|22|21.91|21.91|0
1638298800000|2021-11-30 19:00:00|21.94|21.94|22.04|22.04|22.04|22.04|21.89|21.89|0
1638299100000|2021-11-30 19:05:00|22.03|22.03|22.06|22.06|22.08|22.08|21.99|21.99|0
1638299400000|2021-11-30 19:10:00|22.05|22.05|22.09|22.09|22.14|22.14|22.05|22.05|0
1638299700000|2021-11-30 19:15:00|22.11|22.11|22.19|22.19|22.19|22.19|22.07|22.07|0
1638300000000|2021-11-30 19:20:00|22.17|22.17|21.95|21.95|22.17|22.17|21.95|21.95|0
1638300300000|2021-11-30 19:25:00|21.96|21.96|21.73|21.73|21.96|21.96|21.71|21.71|0
1638300600000|2021-11-30 19:30:00|21.74|21.74|21.77|21.77|21.81|21.81|21.71|21.71|0
1638300900000|2021-11-30 19:35:00|21.78|21.78|21.72|21.72|21.78|21.78|21.71|21.71|0
1638301200000|2021-11-30 19:40:00|21.74|21.74|21.72|21.72|21.76|21.76|21.7|21.7|0
1638301500000|2021-11-30 19:45:00|21.73|21.73|21.71|21.71|21.78|21.78|21.71|21.71|0
1638301800000|2021-11-30 19:50:00|21.74|21.74|21.9|21.9|21.92|21.92|21.73|21.73|0
1638302100000|2021-11-30 19:55:00|21.91|21.91|21.91|21.91|21.99|21.99|21.9|21.9|0
1638302400000|2021-11-30 20:00:00|21.92|21.92|21.86|21.86|21.95|21.95|21.82|21.82|0
1638302700000|2021-11-30 20:05:00|21.85|21.85|21.64|21.64|21.85|21.85|21.6|21.6|0
1638303000000|2021-11-30 20:10:00|21.66|21.66|21.72|21.72|21.76|21.76|21.66|21.66|0
1638303300000|2021-11-30 20:15:00|21.73|21.73|21.74|21.74|21.77|21.77|21.7|21.7|0
1638303600000|2021-11-30 20:20:00|21.75|21.75|21.79|21.79|21.84|21.84|21.75|21.75|0
1638303900000|2021-11-30 20:25:00|21.74|21.74|21.72|21.72|21.78|21.78|21.71|21.71|0
1638304200000|2021-11-30 20:30:00|21.78|21.78|21.74|21.74|21.81|21.81|21.74|21.74|0
1638304500000|2021-11-30 20:35:00|21.72|21.72|21.71|21.71|21.74|21.74|21.69|21.69|0
1638304800000|2021-11-30 20:40:00|21.72|21.72|21.7|21.7|21.78|21.78|21.69|21.69|0
1638305100000|2021-11-30 20:45:00|21.69|21.69|21.73|21.73|21.76|21.76|21.64|21.64|0
1638305400000|2021-11-30 20:50:00|21.72|21.72|21.65|21.65|21.82|21.82|21.65|21.65|0
1638305700000|2021-11-30 20:55:00|21.68|21.68|21.68|21.68|21.75|21.75|21.67|21.67|0
1638306000000|2021-11-30 21:00:00|21.69|21.69|21.68|21.68|21.73|21.73|21.64|21.64|0
1638306300000|2021-11-30 21:05:00|21.69|21.69|21.68|21.68|21.71|21.71|21.68|21.68|0
1638306600000|2021-11-30 21:10:00|21.69|21.69|21.66|21.66|21.72|21.72|21.66|21.66|0
1638306900000|2021-11-30 21:15:00|21.69|21.69|21.7|21.7|21.7|21.7|21.64|21.64|0
1638307200000|2021-11-30 21:20:00|21.72|21.72|21.71|21.71|21.72|21.72|21.64|21.64|0
1638307500000|2021-11-30 21:25:00|21.69|21.69|21.64|21.64|21.73|21.73|21.64|21.64|0
1638307800000|2021-11-30 21:30:00|21.69|21.69|21.69|21.69|21.7|21.7|21.64|21.64|0
1638308100000|2021-11-30 21:35:00|21.65|21.65|21.64|21.64|21.69|21.69|21.64|21.64|0
1638308400000|2021-11-30 21:40:00|21.66|21.66|21.64|21.64|21.68|21.68|21.64|21.64|0
1638308700000|2021-11-30 21:45:00|21.65|21.65|21.64|21.64|21.65|21.65|21.63|21.63|0
1638309000000|2021-11-30 21:50:00|21.67|21.67|21.64|21.64|21.67|21.67|21.64|21.64|0
1638309300000|2021-11-30 21:55:00|21.65|21.65|21.68|21.68|21.68|21.68|21.64|21.64|0
1638309600000|2021-11-30 22:00:00|21.65|21.65|21.63|21.63|21.68|21.68|21.63|21.63|0
1638309900000|2021-11-30 22:05:00|21.68|21.68|21.67|21.67|21.68|21.68|21.64|21.64|0
1638310200000|2021-11-30 22:10:00|21.64|21.64|21.64|21.64|21.67|21.67|21.64|21.64|0
1638310500000|2021-11-30 22:15:00|21.66|21.66|21.68|21.68|21.68|21.68|21.64|21.64|0
1638310800000|2021-11-30 22:20:00|21.64|21.64|21.67|21.67|21.68|21.68|21.64|21.64|0
1638311100000|2021-11-30 22:25:00|21.64|21.64|21.64|21.64|21.67|21.67|21.64|21.64|0
1638311400000|2021-11-30 22:30:00|21.65|21.65|21.64|21.64|21.66|21.66|21.64|21.64|0
1638311700000|2021-11-30 22:35:00|21.67|21.67|21.64|21.64|21.67|21.67|21.64|21.64|0
1638312000000|2021-11-30 22:40:00|21.66|21.66|21.64|21.64|21.69|21.69|21.64|21.64|0
1638312600000|2021-11-30 22:50:00|21.63|21.63|21.64|21.64|21.66|21.66|21.63|21.63|0
1638312900000|2021-11-30 22:55:00|21.66|21.66|21.64|21.64|21.66|21.66|21.64|21.64|0
1638313200000|2021-11-30 23:00:00|21.67|21.67|21.64|21.64|21.71|21.71|21.64|21.64|0
1638313500000|2021-11-30 23:05:00|21.66|21.66|21.64|21.64|21.66|21.66|21.64|21.64|0
1638313800000|2021-11-30 23:10:00|21.67|21.67|21.67|21.67|21.67|21.67|21.64|21.64|0
1638314100000|2021-11-30 23:15:00|21.64|21.64|21.64|21.64|21.68|21.68|21.64|21.64|0
1638314400000|2021-11-30 23:20:00|21.65|21.65|21.64|21.64|21.67|21.67|21.64|21.64|0
1638314700000|2021-11-30 23:25:00|21.67|21.67|21.64|21.64|21.67|21.67|21.64|21.64|0
1638315000000|2021-11-30 23:30:00|21.67|21.67|21.67|21.67|21.67|21.67|21.64|21.64|0
1638315300000|2021-11-30 23:35:00|21.64|21.64|21.64|21.64|21.68|21.68|21.64|21.64|0
1638315600000|2021-11-30 23:40:00|21.65|21.65|21.68|21.68|21.68|21.68|21.64|21.64|0
1638315900000|2021-11-30 23:45:00|21.64|21.64|21.64|21.64|21.68|21.68|21.64|21.64|0
1638316200000|2021-11-30 23:50:00|21.6|21.6|21.64|21.64|21.64|21.64|21.6|21.6|0
1638316500000|2021-11-30 23:55:00|21.63|21.63|21.56|21.56|21.63|21.63|21.56|21.56|0
1638316800000|2021-12-01 00:00:00|21.64|21.64|21.67|21.67|21.67|21.67|21.64|21.64|0
1638317100000|2021-12-01 00:05:00|21.66|21.66|21.64|21.64|21.66|21.66|21.64|21.64|0
1638317400000|2021-12-01 00:10:00|21.65|21.65|21.68|21.68|21.68|21.68|21.65|21.65|0
1638317700000|2021-12-01 00:15:00|21.72|21.72|21.72|21.72|21.72|21.72|21.72|21.72|0
1638318000000|2021-12-01 00:20:00|21.71|21.71|21.68|21.68|21.71|21.71|21.68|21.68|0
1638318300000|2021-12-01 00:25:00|21.7|21.7|21.69|21.69|21.7|21.7|21.69|21.69|0
1638318600000|2021-12-01 00:30:00|21.7|21.7|21.68|21.68|21.7|21.7|21.68|21.68|0
1638318900000|2021-12-01 00:35:00|21.67|21.67|21.7|21.7|21.72|21.72|21.67|21.67|0
1638319200000|2021-12-01 00:40:00|21.72|21.72|21.69|21.69|21.72|21.72|21.69|21.69|0
1638319500000|2021-12-01 00:45:00|21.72|21.72|21.7|21.7|21.72|21.72|21.7|21.7|0
1638319800000|2021-12-01 00:50:00|21.69|21.69|21.7|21.7|21.72|21.72|21.69|21.69|0
1638320100000|2021-12-01 00:55:00|21.69|21.69|21.73|21.73|21.73|21.73|21.69|21.69|0
1638349200000|2021-12-01 09:00:00|21.81|21.81|22.15|22.15|22.15|22.15|21.81|21.81|0
1638350100000|2021-12-01 09:15:00|21.95|21.95|22.15|22.15|22.15|22.15|21.95|21.95|0
1638350400000|2021-12-01 09:20:00|21.98|21.98|22.02|22.02|22.04|22.04|21.98|21.98|0
1638350700000|2021-12-01 09:25:00|21.94|21.94|21.94|21.94|21.94|21.94|21.94|21.94|0
1638351000000|2021-12-01 09:30:00|22.04|22.04|22.04|22.04|22.04|22.04|22.04|22.04|0
1638351300000|2021-12-01 09:35:00|22.02|22.02|21.93|21.93|22.11|22.11|21.93|21.93|0
1638351600000|2021-12-01 09:40:00|22|22|22|22|22|22|22|22|0
1638351900000|2021-12-01 09:45:00|21.93|21.93|22.04|22.04|22.04|22.04|21.93|21.93|0
1638352500000|2021-12-01 09:55:00|22|22|22|22|22|22|22|22|0
1638352800000|2021-12-01 10:00:00|22.04|22.04|22.05|22.05|22.05|22.05|22|22|0
1638353100000|2021-12-01 10:05:00|22.15|22.15|22.15|22.15|22.15|22.15|22.15|22.15|0
1638353400000|2021-12-01 10:10:00|22.14|22.14|22.26|22.26|22.26|22.26|22.14|22.14|0
1638353700000|2021-12-01 10:15:00|22.19|22.19|22.38|22.38|22.38|22.38|22.19|22.19|0
1638354000000|2021-12-01 10:20:00|22.23|22.23|22.26|22.26|22.27|22.27|22.15|22.15|0
1638354300000|2021-12-01 10:25:00|22.23|22.23|22.06|22.06|22.23|22.23|22.06|22.06|0
1638354600000|2021-12-01 10:30:00|22.05|22.05|22.05|22.05|22.05|22.05|22.05|22.05|0
1638355200000|2021-12-01 10:40:00|22.06|22.06|22.06|22.06|22.06|22.06|22.06|22.06|0
1638355500000|2021-12-01 10:45:00|22.13|22.13|22.06|22.06|22.13|22.13|22.06|22.06|0
1638355800000|2021-12-01 10:50:00|22|22|21.89|21.89|22|22|21.89|21.89|0
1638356100000|2021-12-01 10:55:00|21.9|21.9|21.94|21.94|21.94|21.94|21.84|21.84|0
1638356400000|2021-12-01 11:00:00|21.92|21.92|21.84|21.84|21.94|21.94|21.84|21.84|0
1638356700000|2021-12-01 11:05:00|21.82|21.82|21.82|21.82|21.82|21.82|21.82|21.82|0
1638357000000|2021-12-01 11:10:00|21.89|21.89|21.64|21.64|21.93|21.93|21.64|21.64|0
1638357300000|2021-12-01 11:15:00|21.62|21.62|21.49|21.49|21.64|21.64|21.48|21.48|0
1638357600000|2021-12-01 11:20:00|21.44|21.44|21.41|21.41|21.47|21.47|21.31|21.31|0
1638357900000|2021-12-01 11:25:00|21.4|21.4|21.49|21.49|21.49|21.49|21.34|21.34|0
1638358200000|2021-12-01 11:30:00|21.46|21.46|21.44|21.44|21.46|21.46|21.44|21.44|0
1638358500000|2021-12-01 11:35:00|21.45|21.45|21.45|21.45|21.46|21.46|21.45|21.45|0
1638358800000|2021-12-01 11:40:00|21.46|21.46|21.44|21.44|21.46|21.46|21.39|21.39|0
1638359100000|2021-12-01 11:45:00|21.39|21.39|21.44|21.44|21.45|21.45|21.38|21.38|0
1638359400000|2021-12-01 11:50:00|21.48|21.48|21.48|21.48|21.49|21.49|21.48|21.48|0
1638359700000|2021-12-01 11:55:00|21.51|21.51|21.51|21.51|21.6|21.6|21.51|21.51|0
1638360000000|2021-12-01 12:00:00|21.63|21.63|21.56|21.56|21.69|21.69|21.56|21.56|0
1638360300000|2021-12-01 12:05:00|21.55|21.55|21.64|21.64|21.64|21.64|21.53|21.53|0
1638360600000|2021-12-01 12:10:00|21.63|21.63|21.55|21.55|21.64|21.64|21.52|21.52|0
1638360900000|2021-12-01 12:15:00|21.56|21.56|21.62|21.62|21.64|21.64|21.46|21.46|0
1638361200000|2021-12-01 12:20:00|21.64|21.64|21.53|21.53|21.64|21.64|21.53|21.53|0
1638361500000|2021-12-01 12:25:00|21.55|21.55|21.52|21.52|21.56|21.56|21.46|21.46|0
1638361800000|2021-12-01 12:30:00|21.6|21.6|21.52|21.52|21.6|21.6|21.52|21.52|0
1638362100000|2021-12-01 12:35:00|21.53|21.53|21.54|21.54|21.55|21.55|21.53|21.53|0
1638362400000|2021-12-01 12:40:00|21.56|21.56|21.54|21.54|21.56|21.56|21.53|21.53|0
1638362700000|2021-12-01 12:45:00|21.52|21.52|21.52|21.52|21.54|21.54|21.52|21.52|0
1638363000000|2021-12-01 12:50:00|21.53|21.53|21.53|21.53|21.54|21.54|21.52|21.52|0
1638363300000|2021-12-01 12:55:00|21.54|21.54|21.64|21.64|21.69|21.69|21.54|21.54|0
1638363600000|2021-12-01 13:00:00|21.63|21.63|21.6|21.6|21.64|21.64|21.59|21.59|0
1638363900000|2021-12-01 13:05:00|21.64|21.64|21.56|21.56|21.64|21.64|21.56|21.56|0
1638364200000|2021-12-01 13:10:00|21.6|21.6|21.73|21.73|21.9|21.9|21.53|21.53|0
1638364500000|2021-12-01 13:15:00|21.72|21.72|21.69|21.69|21.74|21.74|21.69|21.69|0
1638364800000|2021-12-01 13:20:00|21.71|21.71|21.56|21.56|21.72|21.72|21.56|21.56|0
1638365100000|2021-12-01 13:25:00|21.55|21.55|21.56|21.56|21.61|21.61|21.52|21.52|0
1638365400000|2021-12-01 13:30:00|21.55|21.55|21.62|21.62|21.64|21.64|21.55|21.55|0
1638365700000|2021-12-01 13:35:00|21.63|21.63|21.59|21.59|21.64|21.64|21.57|21.57|0
1638366000000|2021-12-01 13:40:00|21.64|21.64|21.64|21.64|21.64|21.64|21.59|21.59|0
1638366300000|2021-12-01 13:45:00|21.63|21.63|21.54|21.54|21.63|21.63|21.52|21.52|0
1638366600000|2021-12-01 13:50:00|21.52|21.52|21.31|21.31|21.6|21.6|21.28|21.28|0
1638366900000|2021-12-01 13:55:00|21.39|21.39|21.41|21.41|21.66|21.66|21.21|21.21|0
1638367200000|2021-12-01 14:00:00|21.44|21.44|21.48|21.48|21.54|21.54|21.41|21.41|0
1638367500000|2021-12-01 14:05:00|21.5|21.5|21.56|21.56|21.56|21.56|21.49|21.49|0
1638367800000|2021-12-01 14:10:00|21.57|21.57|21.74|21.74|21.84|21.84|21.57|21.57|0
1638368100000|2021-12-01 14:15:00|21.76|21.76|21.7|21.7|21.79|21.79|21.51|21.51|0
1638368400000|2021-12-01 14:20:00|21.72|21.72|21.74|21.74|21.76|21.76|21.63|21.63|0
1638368700000|2021-12-01 14:25:00|21.77|21.77|22.01|22.01|22.22|22.22|21.77|21.77|0
1638369000000|2021-12-01 14:30:00|22.04|22.04|21.24|21.24|22.04|22.04|20.99|20.99|0
1638369300000|2021-12-01 14:35:00|21.13|21.13|21.3|21.3|21.32|21.32|21.1|21.1|0
1638369600000|2021-12-01 14:40:00|21.27|21.27|21.18|21.18|21.27|21.27|20.98|20.98|0
1638369900000|2021-12-01 14:45:00|21.23|21.23|21.31|21.31|21.38|21.38|21.2|21.2|0
1638370200000|2021-12-01 14:50:00|21.33|21.33|21.15|21.15|21.34|21.34|21.15|21.15|0
1638370500000|2021-12-01 14:55:00|21.18|21.18|21.03|21.03|21.18|21.18|20.95|20.95|0
1638370800000|2021-12-01 15:00:00|21.04|21.04|21.19|21.19|21.23|21.23|20.98|20.98|0
1638371100000|2021-12-01 15:05:00|21.18|21.18|21.22|21.22|21.28|21.28|21.13|21.13|0
1638371400000|2021-12-01 15:10:00|21.21|21.21|21.12|21.12|21.28|21.28|21.04|21.04|0
1638371700000|2021-12-01 15:15:00|21.11|21.11|21|21|21.13|21.13|20.99|20.99|0
1638372000000|2021-12-01 15:20:00|20.99|20.99|21.03|21.03|21.07|21.07|20.98|20.98|0
1638372300000|2021-12-01 15:25:00|21.04|21.04|20.98|20.98|21.04|21.04|20.9|20.9|0
1638372600000|2021-12-01 15:30:00|20.93|20.93|20.85|20.85|20.94|20.94|20.84|20.84|0
1638372900000|2021-12-01 15:35:00|20.86|20.86|20.81|20.81|20.9|20.9|20.81|20.81|0
1638373200000|2021-12-01 15:40:00|20.79|20.79|20.76|20.76|20.86|20.86|20.75|20.75|0
1638373500000|2021-12-01 15:45:00|20.77|20.77|20.75|20.75|20.85|20.85|20.74|20.74|0
1638373800000|2021-12-01 15:50:00|20.76|20.76|20.78|20.78|20.84|20.84|20.75|20.75|0
1638374100000|2021-12-01 15:55:00|20.8|20.8|20.7|20.7|20.8|20.8|20.7|20.7|0
1638374400000|2021-12-01 16:00:00|20.72|20.72|20.72|20.72|20.77|20.77|20.71|20.71|0
1638374700000|2021-12-01 16:05:00|20.73|20.73|20.73|20.73|20.77|20.77|20.71|20.71|0
1638375000000|2021-12-01 16:10:00|20.72|20.72|20.86|20.86|20.91|20.91|20.72|20.72|0
1638375300000|2021-12-01 16:15:00|20.9|20.9|21.02|21.02|21.04|21.04|20.88|20.88|0
1638375600000|2021-12-01 16:20:00|21.01|21.01|20.83|20.83|21.02|21.02|20.79|20.79|0
1638375900000|2021-12-01 16:25:00|20.82|20.82|20.78|20.78|20.82|20.82|20.74|20.74|0
1638376200000|2021-12-01 16:30:00|20.77|20.77|20.67|20.67|20.83|20.83|20.67|20.67|0
1638376500000|2021-12-01 16:35:00|20.68|20.68|20.62|20.62|20.72|20.72|20.61|20.61|0
1638376800000|2021-12-01 16:40:00|20.64|20.64|20.59|20.59|20.67|20.67|20.59|20.59|0
1638377100000|2021-12-01 16:45:00|20.58|20.58|20.85|20.85|20.9|20.9|20.58|20.58|0
1638377400000|2021-12-01 16:50:00|20.86|20.86|20.91|20.91|20.93|20.93|20.82|20.82|0
1638377700000|2021-12-01 16:55:00|20.92|20.92|20.82|20.82|20.92|20.92|20.81|20.81|0
1638378000000|2021-12-01 17:00:00|20.81|20.81|20.69|20.69|20.82|20.82|20.68|20.68|0
1638378300000|2021-12-01 17:05:00|20.68|20.68|20.7|20.7|20.71|20.71|20.65|20.65|0
1638378600000|2021-12-01 17:10:00|20.69|20.69|20.86|20.86|20.86|20.86|20.68|20.68|0
1638378900000|2021-12-01 17:15:00|20.87|20.87|20.88|20.88|20.93|20.93|20.84|20.84|0
1638379200000|2021-12-01 17:20:00|20.87|20.87|21.03|21.03|21.03|21.03|20.85|20.85|0
1638379500000|2021-12-01 17:25:00|21.02|21.02|21.02|21.02|21.09|21.09|20.93|20.93|0
1638379800000|2021-12-01 17:30:00|21.03|21.03|21.01|21.01|21.14|21.14|20.98|20.98|0
1638380100000|2021-12-01 17:35:00|20.97|20.97|20.88|20.88|20.98|20.98|20.88|20.88|0
1638380400000|2021-12-01 17:40:00|20.89|20.89|20.92|20.92|20.93|20.93|20.83|20.83|0
1638380700000|2021-12-01 17:45:00|20.93|20.93|20.89|20.89|20.98|20.98|20.88|20.88|0
1638381000000|2021-12-01 17:50:00|20.9|20.9|20.87|20.87|20.93|20.93|20.85|20.85|0
1638381300000|2021-12-01 17:55:00|20.86|20.86|20.85|20.85|20.9|20.9|20.81|20.81|0
1638381600000|2021-12-01 18:00:00|20.86|20.86|20.8|20.8|20.92|20.92|20.8|20.8|0
1638381900000|2021-12-01 18:05:00|20.82|20.82|20.86|20.86|20.9|20.9|20.79|20.79|0
1638382200000|2021-12-01 18:10:00|20.87|20.87|20.71|20.71|20.87|20.87|20.69|20.69|0
1638382500000|2021-12-01 18:15:00|20.72|20.72|20.6|20.6|20.76|20.76|20.6|20.6|0
1638382800000|2021-12-01 18:20:00|20.62|20.62|20.64|20.64|20.67|20.67|20.61|20.61|0
1638383100000|2021-12-01 18:25:00|20.65|20.65|20.74|20.74|20.75|20.75|20.64|20.64|0
1638383400000|2021-12-01 18:30:00|20.72|20.72|20.77|20.77|20.79|20.79|20.68|20.68|0
1638383700000|2021-12-01 18:35:00|20.81|20.81|20.85|20.85|20.88|20.88|20.81|20.81|0
1638384000000|2021-12-01 18:40:00|20.84|20.84|20.67|20.67|20.85|20.85|20.63|20.63|0
1638384300000|2021-12-01 18:45:00|20.66|20.66|20.51|20.51|20.66|20.66|20.49|20.49|0
1638384600000|2021-12-01 18:50:00|20.52|20.52|20.5|20.5|20.55|20.55|20.48|20.48|0
1638384900000|2021-12-01 18:55:00|20.51|20.51|20.57|20.57|20.57|20.57|20.5|20.5|0
1638385200000|2021-12-01 19:00:00|20.56|20.56|20.57|20.57|20.67|20.67|20.55|20.55|0
1638385500000|2021-12-01 19:05:00|20.56|20.56|20.52|20.52|20.62|20.62|20.49|20.49|0
1638385800000|2021-12-01 19:10:00|20.55|20.55|20.48|20.48|20.55|20.55|20.47|20.47|0
1638386100000|2021-12-01 19:15:00|20.49|20.49|20.62|20.62|20.62|20.62|20.42|20.42|0
1638386400000|2021-12-01 19:20:00|20.63|20.63|20.65|20.65|20.65|20.65|20.58|20.58|0
1638386700000|2021-12-01 19:25:00|20.64|20.64|20.65|20.65|20.68|20.68|20.62|20.62|0
1638387000000|2021-12-01 19:30:00|20.62|20.62|20.57|20.57|20.63|20.63|20.56|20.56|0
1638387300000|2021-12-01 19:35:00|20.56|20.56|20.48|20.48|20.6|20.6|20.45|20.45|0
1638387600000|2021-12-01 19:40:00|20.47|20.47|20.42|20.42|20.51|20.51|20.4|20.4|0
1638387900000|2021-12-01 19:45:00|20.41|20.41|20.55|20.55|20.57|20.57|20.37|20.37|0
1638388200000|2021-12-01 19:50:00|20.56|20.56|20.5|20.5|20.59|20.59|20.48|20.48|0
1638388500000|2021-12-01 19:55:00|20.49|20.49|20.5|20.5|20.53|20.53|20.48|20.48|0
1638388800000|2021-12-01 20:00:00|20.49|20.49|20.34|20.34|20.49|20.49|20.34|20.34|0
1638389100000|2021-12-01 20:05:00|20.37|20.37|20.32|20.32|20.39|20.39|20.32|20.32|0
1638389400000|2021-12-01 20:10:00|20.33|20.33|20.26|20.26|20.33|20.33|20.24|20.24|0
1638389700000|2021-12-01 20:15:00|20.24|20.24|20.27|20.27|20.33|20.33|20.16|20.16|0
1638390000000|2021-12-01 20:20:00|20.26|20.26|20.1|20.1|20.26|20.26|20.1|20.1|0
1638390300000|2021-12-01 20:25:00|20.11|20.11|20.1|20.1|20.11|20.11|20.07|20.07|0
1638390600000|2021-12-01 20:30:00|20.09|20.09|20.07|20.07|20.14|20.14|20.07|20.07|0
1638390900000|2021-12-01 20:35:00|20.08|20.08|20.11|20.11|20.17|20.17|20.01|20.01|0
1638391200000|2021-12-01 20:40:00|20.1|20.1|20.26|20.26|20.29|20.29|20.05|20.05|0
1638391500000|2021-12-01 20:45:00|20.27|20.27|20.25|20.25|20.3|20.3|20.2|20.2|0
1638391800000|2021-12-01 20:50:00|20.26|20.26|20.21|20.21|20.27|20.27|20.11|20.11|0
1638392100000|2021-12-01 20:55:00|20.16|20.16|20|20|20.19|20.19|19.97|19.97|0
1638392400000|2021-12-01 21:00:00|20.01|20.01|20.16|20.16|20.18|20.18|20|20|0
1638392700000|2021-12-01 21:05:00|20.18|20.18|20.18|20.18|20.19|20.19|20.16|20.16|0
1638393000000|2021-12-01 21:10:00|20.17|20.17|20.16|20.16|20.18|20.18|20.16|20.16|0
1638393300000|2021-12-01 21:15:00|20.17|20.17|20.2|20.2|20.22|20.22|20.16|20.16|0
1638393600000|2021-12-01 21:20:00|20.22|20.22|20.26|20.26|20.27|20.27|20.2|20.2|0
1638393900000|2021-12-01 21:25:00|20.24|20.24|20.26|20.26|20.27|20.27|20.2|20.2|0
1638394200000|2021-12-01 21:30:00|20.25|20.25|20.27|20.27|20.27|20.27|20.25|20.25|0
1638394500000|2021-12-01 21:35:00|20.26|20.26|20.22|20.22|20.27|20.27|20.22|20.22|0
1638394800000|2021-12-01 21:40:00|20.23|20.23|20.22|20.22|20.23|20.23|20.22|20.22|0
1638395100000|2021-12-01 21:45:00|20.2|20.2|20.18|20.18|20.22|20.22|20.16|20.16|0
1638395400000|2021-12-01 21:50:00|20.17|20.17|20.22|20.22|20.22|20.22|20.16|20.16|0
1638395700000|2021-12-01 21:55:00|20.18|20.18|20.2|20.2|20.22|20.22|20.18|20.18|0
1638396000000|2021-12-01 22:00:00|20.22|20.22|20.22|20.22|20.22|20.22|20.2|20.2|0
1638396300000|2021-12-01 22:05:00|20.23|20.23|20.25|20.25|20.25|20.25|20.22|20.22|0
1638396600000|2021-12-01 22:10:00|20.23|20.23|20.29|20.29|20.29|20.29|20.23|20.23|0
1638396900000|2021-12-01 22:15:00|20.32|20.32|20.32|20.32|20.36|20.36|20.32|20.32|0
1638397200000|2021-12-01 22:20:00|20.28|20.28|20.23|20.23|20.3|20.3|20.23|20.23|0
1638397500000|2021-12-01 22:25:00|20.26|20.26|20.31|20.31|20.31|20.31|20.22|20.22|0
1638397800000|2021-12-01 22:30:00|20.35|20.35|20.3|20.3|20.35|20.35|20.27|20.27|0
1638398100000|2021-12-01 22:35:00|20.27|20.27|20.27|20.27|20.27|20.27|20.24|20.24|0
1638398400000|2021-12-01 22:40:00|20.26|20.26|20.27|20.27|20.27|20.27|20.26|20.26|0
1638398700000|2021-12-01 22:45:00|20.23|20.23|20.27|20.27|20.29|20.29|20.19|20.19|0
1638399000000|2021-12-01 22:50:00|20.29|20.29|20.3|20.3|20.3|20.3|20.22|20.22|0
1638399300000|2021-12-01 22:55:00|20.27|20.27|20.27|20.27|20.3|20.3|20.26|20.26|0
1638399600000|2021-12-01 23:00:00|20.25|20.25|20.39|20.39|20.39|20.39|20.25|20.25|0
1638399900000|2021-12-01 23:05:00|20.37|20.37|20.27|20.27|20.37|20.37|20.27|20.27|0
1638400200000|2021-12-01 23:10:00|20.3|20.3|20.37|20.37|20.37|20.37|20.26|20.26|0
1638400500000|2021-12-01 23:15:00|20.33|20.33|20.31|20.31|20.33|20.33|20.23|20.23|0
1638400800000|2021-12-01 23:20:00|20.28|20.28|20.31|20.31|20.31|20.31|20.23|20.23|0
1638401100000|2021-12-01 23:25:00|20.3|20.3|20.3|20.3|20.31|20.31|20.3|20.3|0
1638401400000|2021-12-01 23:30:00|20.27|20.27|20.23|20.23|20.27|20.27|20.22|20.22|0
1638401700000|2021-12-01 23:35:00|20.28|20.28|20.3|20.3|20.3|20.3|20.24|20.24|0
1638402000000|2021-12-01 23:40:00|20.27|20.27|20.29|20.29|20.29|20.29|20.22|20.22|0
1638402600000|2021-12-01 23:50:00|20.27|20.27|20.26|20.26|20.27|20.27|20.26|20.26|0
1638402900000|2021-12-01 23:55:00|20.27|20.27|20.27|20.27|20.27|20.27|20.26|20.26|0
1638403200000|2021-12-02 00:00:00|20.26|20.26|20.23|20.23|20.27|20.27|20.23|20.23|0
1638403500000|2021-12-02 00:05:00|20.29|20.29|20.3|20.3|20.31|20.31|20.29|20.29|0
1638403800000|2021-12-02 00:10:00|20.27|20.27|20.28|20.28|20.28|20.28|20.27|20.27|0
1638404100000|2021-12-02 00:15:00|20.29|20.29|20.31|20.31|20.31|20.31|20.29|20.29|0
1638404400000|2021-12-02 00:20:00|20.28|20.28|20.34|20.34|20.34|20.34|20.28|20.28|0
1638404700000|2021-12-02 00:25:00|20.32|20.32|20.34|20.34|20.34|20.34|20.27|20.27|0
1638405000000|2021-12-02 00:30:00|20.28|20.28|20.38|20.38|20.38|20.38|20.28|20.28|0
1638405300000|2021-12-02 00:35:00|20.39|20.39|20.37|20.37|20.39|20.39|20.37|20.37|0
1638405600000|2021-12-02 00:40:00|20.35|20.35|20.32|20.32|20.37|20.37|20.32|20.32|0
1638405900000|2021-12-02 00:45:00|20.31|20.31|20.32|20.32|20.34|20.34|20.31|20.31|0
1638406200000|2021-12-02 00:50:00|20.34|20.34|20.33|20.33|20.35|20.35|20.32|20.32|0
1638406500000|2021-12-02 00:55:00|20.32|20.32|20.35|20.35|20.35|20.35|20.32|20.32|0
1638435600000|2021-12-02 09:00:00|20.47|20.47|20.35|20.35|20.47|20.47|20.32|20.32|0
1638435900000|2021-12-02 09:05:00|20.39|20.39|20.39|20.39|20.39|20.39|20.35|20.35|0
1638436200000|2021-12-02 09:10:00|20.47|20.47|20.47|20.47|20.47|20.47|20.4|20.4|0
1638436800000|2021-12-02 09:20:00|20.52|20.52|20.47|20.47|20.53|20.53|20.47|20.47|0
1638437100000|2021-12-02 09:25:00|20.46|20.46|20.47|20.47|20.47|20.47|20.39|20.39|0
1638437400000|2021-12-02 09:30:00|20.42|20.42|20.42|20.42|20.43|20.43|20.42|20.42|0
1638437700000|2021-12-02 09:35:00|20.47|20.47|20.47|20.47|20.47|20.47|20.46|20.46|0
1638438000000|2021-12-02 09:40:00|20.46|20.46|20.41|20.41|20.46|20.46|20.41|20.41|0
1638438300000|2021-12-02 09:45:00|20.43|20.43|20.43|20.43|20.43|20.43|20.43|20.43|0
1638438900000|2021-12-02 09:55:00|20.42|20.42|20.41|20.41|20.42|20.42|20.41|20.41|0
1638439200000|2021-12-02 10:00:00|20.4|20.4|20.4|20.4|20.41|20.41|20.4|20.4|0
1638439500000|2021-12-02 10:05:00|20.44|20.44|20.44|20.44|20.44|20.44|20.44|20.44|0
1638440100000|2021-12-02 10:15:00|20.42|20.42|20.39|20.39|20.42|20.42|20.39|20.39|0
1638440400000|2021-12-02 10:20:00|20.43|20.43|20.42|20.42|20.46|20.46|20.42|20.42|0
1638440700000|2021-12-02 10:25:00|20.4|20.4|20.44|20.44|20.46|20.46|20.4|20.4|0
1638441000000|2021-12-02 10:30:00|20.42|20.42|20.45|20.45|20.45|20.45|20.42|20.42|0
1638441600000|2021-12-02 10:40:00|20.42|20.42|20.44|20.44|20.44|20.44|20.42|20.42|0
1638441900000|2021-12-02 10:45:00|20.42|20.42|20.43|20.43|20.43|20.43|20.42|20.42|0
1638442200000|2021-12-02 10:50:00|20.45|20.45|20.47|20.47|20.47|20.47|20.45|20.45|0
1638442500000|2021-12-02 10:55:00|20.51|20.51|20.52|20.52|20.52|20.52|20.48|20.48|0
1638442800000|2021-12-02 11:00:00|20.46|20.46|20.52|20.52|20.52|20.52|20.46|20.46|0
1638443100000|2021-12-02 11:05:00|20.55|20.55|20.47|20.47|20.55|20.55|20.47|20.47|0
1638443700000|2021-12-02 11:15:00|20.55|20.55|20.5|20.5|20.55|20.55|20.43|20.43|0
1638444000000|2021-12-02 11:20:00|20.47|20.47|20.47|20.47|20.47|20.47|20.47|20.47|0
1638444300000|2021-12-02 11:25:00|20.43|20.43|20.47|20.47|20.47|20.47|20.43|20.43|0
1638444600000|2021-12-02 11:30:00|20.42|20.42|20.42|20.42|20.42|20.42|20.42|20.42|0
1638444900000|2021-12-02 11:35:00|20.43|20.43|20.43|20.43|20.43|20.43|20.43|20.43|0
1638445200000|2021-12-02 11:40:00|20.47|20.47|20.47|20.47|20.47|20.47|20.47|20.47|0
1638445500000|2021-12-02 11:45:00|20.45|20.45|20.45|20.45|20.46|20.46|20.43|20.43|0
1638445800000|2021-12-02 11:50:00|20.43|20.43|20.42|20.42|20.43|20.43|20.42|20.42|0
1638446100000|2021-12-02 11:55:00|20.44|20.44|20.42|20.42|20.44|20.44|20.42|20.42|0
1638446400000|2021-12-02 12:00:00|20.47|20.47|20.37|20.37|20.47|20.47|20.3|20.3|0
1638446700000|2021-12-02 12:05:00|20.34|20.34|20.37|20.37|20.39|20.39|20.34|20.34|0
1638447000000|2021-12-02 12:10:00|20.36|20.36|20.31|20.31|20.39|20.39|20.31|20.31|0
1638447300000|2021-12-02 12:15:00|20.32|20.32|20.27|20.27|20.32|20.32|20.26|20.26|0
1638447600000|2021-12-02 12:20:00|20.3|20.3|20.29|20.29|20.3|20.3|20.29|20.29|0
1638447900000|2021-12-02 12:25:00|20.3|20.3|20.16|20.16|20.3|20.3|20.16|20.16|0
1638448200000|2021-12-02 12:30:00|20.22|20.22|20.2|20.2|20.24|20.24|20.15|20.15|0
1638448500000|2021-12-02 12:35:00|20.18|20.18|20.14|20.14|20.18|20.18|20.1|20.1|0
1638448800000|2021-12-02 12:40:00|20.18|20.18|20.14|20.14|20.18|20.18|20.1|20.1|0
1638449100000|2021-12-02 12:45:00|20.16|20.16|20.13|20.13|20.16|20.16|20.1|20.1|0
1638449400000|2021-12-02 12:50:00|20.11|20.11|20.05|20.05|20.11|20.11|20.02|20.02|0
1638449700000|2021-12-02 12:55:00|20.04|20.04|20.01|20.01|20.06|20.06|20.01|20.01|0
1638450000000|2021-12-02 13:00:00|20.04|20.04|20.03|20.03|20.04|20.04|20|20|0
1638450300000|2021-12-02 13:05:00|20.04|20.04|20.16|20.16|20.16|20.16|20.01|20.01|0
1638450600000|2021-12-02 13:10:00|20.07|20.07|20.16|20.16|20.16|20.16|20.07|20.07|0
1638450900000|2021-12-02 13:15:00|20.18|20.18|20.15|20.15|20.18|20.18|20.08|20.08|0
1638451200000|2021-12-02 13:20:00|20.14|20.14|20.11|20.11|20.14|20.14|20.11|20.11|0
1638451500000|2021-12-02 13:25:00|20.12|20.12|20.09|20.09|20.12|20.12|20.09|20.09|0
1638451800000|2021-12-02 13:30:00|20.11|20.11|20.12|20.12|20.14|20.14|20.08|20.08|0
1638452100000|2021-12-02 13:35:00|20.11|20.11|20.07|20.07|20.11|20.11|20.06|20.06|0
1638452400000|2021-12-02 13:40:00|20.1|20.1|20.06|20.06|20.1|20.1|20.06|20.06|0
1638452700000|2021-12-02 13:45:00|20.1|20.1|20.06|20.06|20.1|20.1|20.06|20.06|0
1638453000000|2021-12-02 13:50:00|20.07|20.07|20.06|20.06|20.09|20.09|20.06|20.06|0
1638453300000|2021-12-02 13:55:00|20.07|20.07|20.06|20.06|20.07|20.07|20.06|20.06|0
1638453600000|2021-12-02 14:00:00|20.08|20.08|20.06|20.06|20.08|20.08|20.06|20.06|0
1638453900000|2021-12-02 14:05:00|20.08|20.08|19.93|19.93|20.1|20.1|19.93|19.93|0
1638454200000|2021-12-02 14:10:00|19.94|19.94|20.03|20.03|20.03|20.03|19.93|19.93|0
1638454500000|2021-12-02 14:15:00|20.02|20.02|20.01|20.01|20.02|20.02|19.98|19.98|0
1638454800000|2021-12-02 14:20:00|19.98|19.98|19.99|19.99|20.02|20.02|19.97|19.97|0
1638455100000|2021-12-02 14:25:00|20.14|20.14|20.11|20.11|20.15|20.15|19.97|19.97|0
1638455400000|2021-12-02 14:30:00|20.02|20.02|19.82|19.82|20.09|20.09|19.7|19.7|0
1638455700000|2021-12-02 14:35:00|19.88|19.88|20.03|20.03|20.06|20.06|19.75|19.75|0
1638456000000|2021-12-02 14:40:00|20.06|20.06|20.05|20.05|20.1|20.1|19.92|19.92|0
1638456300000|2021-12-02 14:45:00|20.01|20.01|20.01|20.01|20.11|20.11|19.9|19.9|0
1638456600000|2021-12-02 14:50:00|20.04|20.04|20|20|20.06|20.06|19.79|19.79|0
1638456900000|2021-12-02 14:55:00|20.01|20.01|20.04|20.04|20.06|20.06|19.96|19.96|0
1638457200000|2021-12-02 15:00:00|20.05|20.05|20.17|20.17|20.26|20.26|19.81|19.81|0
1638457500000|2021-12-02 15:05:00|20.15|20.15|20.09|20.09|20.29|20.29|20.06|20.06|0
1638457800000|2021-12-02 15:10:00|20.11|20.11|19.95|19.95|20.11|20.11|19.93|19.93|0
1638458100000|2021-12-02 15:15:00|19.96|19.96|19.77|19.77|19.96|19.96|19.77|19.77|0
1638458400000|2021-12-02 15:20:00|19.75|19.75|19.81|19.81|19.81|19.81|19.63|19.63|0
1638458700000|2021-12-02 15:25:00|19.8|19.8|19.93|19.93|19.97|19.97|19.75|19.75|0
1638459000000|2021-12-02 15:30:00|19.9|19.9|19.75|19.75|19.95|19.95|19.72|19.72|0
1638459300000|2021-12-02 15:35:00|19.76|19.76|19.7|19.7|19.8|19.8|19.61|19.61|0
1638459600000|2021-12-02 15:40:00|19.71|19.71|19.55|19.55|19.78|19.78|19.55|19.55|0
1638459900000|2021-12-02 15:45:00|19.57|19.57|19.68|19.68|19.7|19.7|19.5|19.5|0
1638460200000|2021-12-02 15:50:00|19.69|19.69|19.69|19.69|19.77|19.77|19.66|19.66|0
1638460500000|2021-12-02 15:55:00|19.67|19.67|19.86|19.86|19.89|19.89|19.67|19.67|0
1638460800000|2021-12-02 16:00:00|19.88|19.88|19.7|19.7|19.88|19.88|19.66|19.66|0
1638461100000|2021-12-02 16:05:00|19.67|19.67|19.68|19.68|19.72|19.72|19.65|19.65|0
1638461400000|2021-12-02 16:10:00|19.7|19.7|19.71|19.71|19.8|19.8|19.67|19.67|0
1638461700000|2021-12-02 16:15:00|19.72|19.72|19.84|19.84|19.95|19.95|19.71|19.71|0
1638462000000|2021-12-02 16:20:00|19.87|19.87|19.84|19.84|19.94|19.94|19.83|19.83|0
1638462300000|2021-12-02 16:25:00|19.85|19.85|19.91|19.91|19.91|19.91|19.83|19.83|0
1638462600000|2021-12-02 16:30:00|19.9|19.9|19.79|19.79|19.93|19.93|19.76|19.76|0
1638462900000|2021-12-02 16:35:00|19.81|19.81|19.77|19.77|19.86|19.86|19.76|19.76|0
1638463200000|2021-12-02 16:40:00|19.76|19.76|19.85|19.85|19.9|19.9|19.76|19.76|0
1638463500000|2021-12-02 16:45:00|19.86|19.86|20.03|20.03|20.03|20.03|19.83|19.83|0
1638463800000|2021-12-02 16:50:00|20.04|20.04|20.03|20.03|20.08|20.08|19.99|19.99|0
1638464100000|2021-12-02 16:55:00|20.05|20.05|20.05|20.05|20.08|20.08|20.01|20.01|0
1638464400000|2021-12-02 17:00:00|20.04|20.04|20.05|20.05|20.06|20.06|20.03|20.03|0
1638464700000|2021-12-02 17:05:00|20.06|20.06|20.04|20.04|20.06|20.06|19.99|19.99|0
1638465000000|2021-12-02 17:10:00|20.05|20.05|20.07|20.07|20.16|20.16|20.05|20.05|0
1638465300000|2021-12-02 17:15:00|20.08|20.08|20.08|20.08|20.11|20.11|20.04|20.04|0
1638465600000|2021-12-02 17:20:00|20.09|20.09|20.22|20.22|20.23|20.23|20.08|20.08|0
1638465900000|2021-12-02 17:25:00|20.21|20.21|20.14|20.14|20.23|20.23|20.13|20.13|0
1638466200000|2021-12-02 17:30:00|20.15|20.15|20.16|20.16|20.19|20.19|20.13|20.13|0
1638466500000|2021-12-02 17:35:00|20.15|20.15|20.17|20.17|20.22|20.22|20.13|20.13|0
1638466800000|2021-12-02 17:40:00|20.16|20.16|20.11|20.11|20.21|20.21|20.09|20.09|0
1638467100000|2021-12-02 17:45:00|20.13|20.13|20.11|20.11|20.14|20.14|20.07|20.07|0
1638467400000|2021-12-02 17:50:00|20.1|20.1|20.07|20.07|20.11|20.11|20.06|20.06|0
1638467700000|2021-12-02 17:55:00|20.11|20.11|20.03|20.03|20.11|20.11|20.01|20.01|0
1638468000000|2021-12-02 18:00:00|20.02|20.02|19.85|19.85|20.02|20.02|19.84|19.84|0
1638468300000|2021-12-02 18:05:00|19.86|19.86|19.82|19.82|19.91|19.91|19.81|19.81|0
1638468600000|2021-12-02 18:10:00|19.81|19.81|19.94|19.94|19.94|19.94|19.75|19.75|0
1638468900000|2021-12-02 18:15:00|19.92|19.92|19.79|19.79|19.92|19.92|19.77|19.77|0
1638469200000|2021-12-02 18:20:00|19.78|19.78|19.67|19.67|19.81|19.81|19.66|19.66|0
1638469500000|2021-12-02 18:25:00|19.66|19.66|19.63|19.63|19.7|19.7|19.63|19.63|0
1638469800000|2021-12-02 18:30:00|19.65|19.65|19.72|19.72|19.72|19.72|19.6|19.6|0
1638470100000|2021-12-02 18:35:00|19.7|19.7|19.64|19.64|19.72|19.72|19.58|19.58|0
1638470400000|2021-12-02 18:40:00|19.65|19.65|19.65|19.65|19.68|19.68|19.62|19.62|0
1638470700000|2021-12-02 18:45:00|19.63|19.63|19.62|19.62|19.65|19.65|19.57|19.57|0
1638471000000|2021-12-02 18:50:00|19.63|19.63|19.77|19.77|19.8|19.8|19.58|19.58|0
1638471300000|2021-12-02 18:55:00|19.75|19.75|19.75|19.75|19.76|19.76|19.67|19.67|0
1638471600000|2021-12-02 19:00:00|19.77|19.77|19.81|19.81|19.81|19.81|19.74|19.74|0
1638471900000|2021-12-02 19:05:00|19.82|19.82|19.81|19.81|19.86|19.86|19.76|19.76|0
1638472200000|2021-12-02 19:10:00|19.84|19.84|19.99|19.99|19.99|19.99|19.84|19.84|0
1638472500000|2021-12-02 19:15:00|20.01|20.01|20.06|20.06|20.09|20.09|19.99|19.99|0
1638472800000|2021-12-02 19:20:00|20.05|20.05|20.13|20.13|20.17|20.17|20.04|20.04|0
1638473100000|2021-12-02 19:25:00|20.15|20.15|20.22|20.22|20.24|20.24|20.14|20.14|0
1638473400000|2021-12-02 19:30:00|20.2|20.2|20.24|20.24|20.24|20.24|20.17|20.17|0
1638473700000|2021-12-02 19:35:00|20.23|20.23|20.15|20.15|20.24|20.24|20.14|20.14|0
1638474000000|2021-12-02 19:40:00|20.14|20.14|20.19|20.19|20.19|20.19|20.06|20.06|0
1638474300000|2021-12-02 19:45:00|20.12|20.12|20.09|20.09|20.15|20.15|20.07|20.07|0
1638474600000|2021-12-02 19:50:00|20.12|20.12|20.06|20.06|20.18|20.18|20.04|20.04|0
1638474900000|2021-12-02 19:55:00|20.05|20.05|20.06|20.06|20.11|20.11|20.04|20.04|0
1638475200000|2021-12-02 20:00:00|20.07|20.07|20.03|20.03|20.09|20.09|20.03|20.03|0
1638475500000|2021-12-02 20:05:00|20.06|20.06|20.04|20.04|20.08|20.08|20.02|20.02|0
1638475800000|2021-12-02 20:10:00|20.06|20.06|20.02|20.02|20.06|20.06|19.99|19.99|0
1638476100000|2021-12-02 20:15:00|20.04|20.04|20|20|20.05|20.05|19.99|19.99|0
1638476400000|2021-12-02 20:20:00|20.01|20.01|20.01|20.01|20.03|20.03|19.98|19.98|0
1638476700000|2021-12-02 20:25:00|20|20|19.96|19.96|20|20|19.95|19.95|0
1638477000000|2021-12-02 20:30:00|19.97|19.97|19.96|19.96|19.99|19.99|19.96|19.96|0
1638477300000|2021-12-02 20:35:00|19.95|19.95|19.95|19.95|19.98|19.98|19.91|19.91|0
1638477600000|2021-12-02 20:40:00|19.97|19.97|20.07|20.07|20.1|20.1|19.94|19.94|0
1638477900000|2021-12-02 20:45:00|20.08|20.08|20.22|20.22|20.29|20.29|20.08|20.08|0
1638478200000|2021-12-02 20:50:00|20.19|20.19|20.21|20.21|20.27|20.27|20.18|20.18|0
1638478500000|2021-12-02 20:55:00|20.2|20.2|20.22|20.22|20.27|20.27|20.17|20.17|0
1638478800000|2021-12-02 21:00:00|20.2|20.2|20.26|20.26|20.26|20.26|20.2|20.2|0
1638479100000|2021-12-02 21:05:00|20.24|20.24|20.22|20.22|20.26|20.26|20.2|20.2|0
1638479400000|2021-12-02 21:10:00|20.23|20.23|20.23|20.23|20.23|20.23|20.23|20.23|0
1638479700000|2021-12-02 21:15:00|20.22|20.22|20.34|20.34|20.35|20.35|20.22|20.22|0
1638480000000|2021-12-02 21:20:00|20.3|20.3|20.28|20.28|20.32|20.32|20.27|20.27|0
1638480300000|2021-12-02 21:25:00|20.27|20.27|20.22|20.22|20.27|20.27|20.22|20.22|0
1638480600000|2021-12-02 21:30:00|20.2|20.2|20.17|20.17|20.2|20.2|20.16|20.16|0
1638480900000|2021-12-02 21:35:00|20.15|20.15|20.12|20.12|20.17|20.17|20.1|20.1|0
1638481200000|2021-12-02 21:40:00|20.16|20.16|20.16|20.16|20.16|20.16|20.06|20.06|0
1638481800000|2021-12-02 21:50:00|20.17|20.17|20.18|20.18|20.23|20.23|20.17|20.17|0
1638482100000|2021-12-02 21:55:00|20.23|20.23|20.22|20.22|20.24|20.24|20.18|20.18|0
1638482400000|2021-12-02 22:00:00|20.18|20.18|20.23|20.23|20.23|20.23|20.18|20.18|0
1638482700000|2021-12-02 22:05:00|20.22|20.22|20.3|20.3|20.3|20.3|20.22|20.22|0
1638483000000|2021-12-02 22:10:00|20.22|20.22|20.27|20.27|20.3|20.3|20.22|20.22|0
1638483300000|2021-12-02 22:15:00|20.31|20.31|20.29|20.29|20.31|20.31|20.29|20.29|0
1638483600000|2021-12-02 22:20:00|20.3|20.3|20.3|20.3|20.3|20.3|20.29|20.29|0
1638483900000|2021-12-02 22:25:00|20.31|20.31|20.3|20.3|20.31|20.31|20.29|20.29|0
1638484200000|2021-12-02 22:30:00|20.29|20.29|20.31|20.31|20.31|20.31|20.29|20.29|0
1638484500000|2021-12-02 22:35:00|20.27|20.27|20.31|20.31|20.31|20.31|20.27|20.27|0
1638484800000|2021-12-02 22:40:00|20.33|20.33|20.31|20.31|20.34|20.34|20.31|20.31|0
1638485100000|2021-12-02 22:45:00|20.34|20.34|20.47|20.47|20.47|20.47|20.31|20.31|0
1638485400000|2021-12-02 22:50:00|20.41|20.41|20.42|20.42|20.42|20.42|20.35|20.35|0
1638485700000|2021-12-02 22:55:00|20.35|20.35|20.33|20.33|20.42|20.42|20.32|20.32|0
1638486000000|2021-12-02 23:00:00|20.39|20.39|20.47|20.47|20.47|20.47|20.38|20.38|0
1638486300000|2021-12-02 23:05:00|20.43|20.43|20.43|20.43|20.43|20.43|20.39|20.39|0
1638486600000|2021-12-02 23:10:00|20.42|20.42|20.42|20.42|20.42|20.42|20.42|20.42|0
1638486900000|2021-12-02 23:15:00|20.43|20.43|20.3|20.3|20.43|20.43|20.3|20.3|0
1638487200000|2021-12-02 23:20:00|20.31|20.31|20.31|20.31|20.39|20.39|20.28|20.28|0
1638487500000|2021-12-02 23:25:00|20.3|20.3|20.31|20.31|20.39|20.39|20.3|20.3|0
1638487800000|2021-12-02 23:30:00|20.38|20.38|20.31|20.31|20.38|20.38|20.31|20.31|0
1638488100000|2021-12-02 23:35:00|20.33|20.33|20.39|20.39|20.43|20.43|20.33|20.33|0
1638488400000|2021-12-02 23:40:00|20.29|20.29|20.29|20.29|20.29|20.29|20.29|20.29|0
1638488700000|2021-12-02 23:45:00|20.31|20.31|20.39|20.39|20.39|20.39|20.28|20.28|0
1638489000000|2021-12-02 23:50:00|20.28|20.28|20.26|20.26|20.33|20.33|20.26|20.26|0
1638489300000|2021-12-02 23:55:00|20.22|20.22|20.17|20.17|20.26|20.26|20.17|20.17|0
1638489600000|2021-12-03 00:00:00|20.18|20.18|20.06|20.06|20.18|20.18|20.06|20.06|0
1638489900000|2021-12-03 00:05:00|20.17|20.17|20.06|20.06|20.17|20.17|20.06|20.06|0
1638490500000|2021-12-03 00:15:00|20.17|20.17|20.14|20.14|20.17|20.17|20.14|20.14|0
1638490800000|2021-12-03 00:20:00|20.12|20.12|20.13|20.13|20.13|20.13|20.06|20.06|0
1638491100000|2021-12-03 00:25:00|20.14|20.14|20.05|20.05|20.14|20.14|20.05|20.05|0
1638491700000|2021-12-03 00:35:00|20.07|20.07|20.06|20.06|20.07|20.07|20.06|20.06|0
1638492000000|2021-12-03 00:40:00|20.14|20.14|20.24|20.24|20.24|20.24|20.14|20.14|0
1638492300000|2021-12-03 00:45:00|20.25|20.25|20.25|20.25|20.25|20.25|20.25|20.25|0
1638492600000|2021-12-03 00:50:00|20.26|20.26|20.26|20.26|20.26|20.26|20.26|20.26|0
1638492900000|2021-12-03 00:55:00|20.22|20.22|20.14|20.14|20.22|20.22|20.14|20.14|0
1638522000000|2021-12-03 09:00:00|20.27|20.27|20.32|20.32|20.52|20.52|20.22|20.22|0
1638522300000|2021-12-03 09:05:00|20.48|20.48|20.43|20.43|20.48|20.48|20.43|20.43|0
1638522900000|2021-12-03 09:15:00|20.42|20.42|20.38|20.38|20.42|20.42|20.38|20.38|0
1638523200000|2021-12-03 09:20:00|20.34|20.34|20.38|20.38|20.38|20.38|20.34|20.34|0
1638523500000|2021-12-03 09:25:00|20.37|20.37|20.37|20.37|20.37|20.37|20.37|20.37|0
1638523800000|2021-12-03 09:30:00|20.38|20.38|20.38|20.38|20.38|20.38|20.38|20.38|0
1638524100000|2021-12-03 09:35:00|20.35|20.35|20.31|20.31|20.35|20.35|20.31|20.31|0
1638524400000|2021-12-03 09:40:00|20.3|20.3|20.3|20.3|20.3|20.3|20.3|20.3|0
1638524700000|2021-12-03 09:45:00|20.29|20.29|20.31|20.31|20.32|20.32|20.29|20.29|0
1638525000000|2021-12-03 09:50:00|20.3|20.3|20.27|20.27|20.3|20.3|20.27|20.27|0
1638525300000|2021-12-03 09:55:00|20.24|20.24|20.32|20.32|20.32|20.32|20.24|20.24|0
1638526500000|2021-12-03 10:15:00|20.29|20.29|20.29|20.29|20.29|20.29|20.29|20.29|0
1638527100000|2021-12-03 10:25:00|20.31|20.31|20.32|20.32|20.32|20.32|20.31|20.31|0
1638528300000|2021-12-03 10:45:00|20.35|20.35|20.35|20.35|20.35|20.35|20.35|20.35|0
1638528600000|2021-12-03 10:50:00|20.4|20.4|20.4|20.4|20.4|20.4|20.4|20.4|0
1638528900000|2021-12-03 10:55:00|20.32|20.32|20.32|20.32|20.32|20.32|20.32|20.32|0
1638529200000|2021-12-03 11:00:00|20.26|20.26|20.36|20.36|20.36|20.36|20.26|20.26|0
1638529500000|2021-12-03 11:05:00|20.31|20.31|20.31|20.31|20.31|20.31|20.31|20.31|0
1638529800000|2021-12-03 11:10:00|20.32|20.32|20.41|20.41|20.41|20.41|20.32|20.32|0
1638530100000|2021-12-03 11:15:00|20.38|20.38|20.34|20.34|20.38|20.38|20.34|20.34|0
1638530400000|2021-12-03 11:20:00|20.35|20.35|20.47|20.47|20.47|20.47|20.35|20.35|0
1638531000000|2021-12-03 11:30:00|20.43|20.43|20.45|20.45|20.45|20.45|20.43|20.43|0
1638531600000|2021-12-03 11:40:00|20.47|20.47|20.47|20.47|20.47|20.47|20.47|20.47|0
1638531900000|2021-12-03 11:45:00|20.41|20.41|20.37|20.37|20.41|20.41|20.37|20.37|0
1638532200000|2021-12-03 11:50:00|20.38|20.38|20.38|20.38|20.4|20.4|20.38|20.38|0
1638532500000|2021-12-03 11:55:00|20.41|20.41|20.44|20.44|20.44|20.44|20.38|20.38|0
1638532800000|2021-12-03 12:00:00|20.43|20.43|20.27|20.27|20.43|20.43|20.24|20.24|0
1638533100000|2021-12-03 12:05:00|20.26|20.26|20.22|20.22|20.26|20.26|20.22|20.22|0
1638533400000|2021-12-03 12:10:00|20.14|20.14|20.12|20.12|20.15|20.15|20.12|20.12|0
1638534000000|2021-12-03 12:20:00|20.14|20.14|20.19|20.19|20.22|20.22|20.14|20.14|0
1638534300000|2021-12-03 12:25:00|20.22|20.22|20.22|20.22|20.22|20.22|20.22|20.22|0
1638534600000|2021-12-03 12:30:00|20.21|20.21|20.27|20.27|20.28|20.28|20.21|20.21|0
1638535200000|2021-12-03 12:40:00|20.24|20.24|20.27|20.27|20.32|20.32|20.24|20.24|0
1638535500000|2021-12-03 12:45:00|20.25|20.25|20.27|20.27|20.27|20.27|20.23|20.23|0
1638535800000|2021-12-03 12:50:00|20.28|20.28|20.25|20.25|20.28|20.28|20.25|20.25|0
1638536100000|2021-12-03 12:55:00|20.27|20.27|20.27|20.27|20.27|20.27|20.27|20.27|0
1638536400000|2021-12-03 13:00:00|20.24|20.24|20.18|20.18|20.31|20.31|20.18|20.18|0
1638536700000|2021-12-03 13:05:00|20.22|20.22|20.22|20.22|20.22|20.22|20.16|20.16|0
1638537000000|2021-12-03 13:10:00|20.18|20.18|20.18|20.18|20.18|20.18|20.18|20.18|0
1638537300000|2021-12-03 13:15:00|20.19|20.19|20.33|20.33|20.33|20.33|20.16|20.16|0
1638537600000|2021-12-03 13:20:00|20.31|20.31|20.31|20.31|20.31|20.31|20.26|20.26|0
1638537900000|2021-12-03 13:25:00|20.22|20.22|20.28|20.28|20.32|20.32|20.22|20.22|0
1638538200000|2021-12-03 13:30:00|20.32|20.32|20.33|20.33|20.33|20.33|20.31|20.31|0
1638538500000|2021-12-03 13:35:00|20.3|20.3|20.27|20.27|20.3|20.3|20.22|20.22|0
1638538800000|2021-12-03 13:40:00|20.26|20.26|20.34|20.34|20.34|20.34|20.26|20.26|0
1638539100000|2021-12-03 13:45:00|20.32|20.32|20.34|20.34|20.34|20.34|20.32|20.32|0
1638539400000|2021-12-03 13:50:00|20.32|20.32|20.33|20.33|20.33|20.33|20.3|20.3|0
1638539700000|2021-12-03 13:55:00|20.31|20.31|20.33|20.33|20.33|20.33|20.29|20.29|0
1638540000000|2021-12-03 14:00:00|20.31|20.31|20.28|20.28|20.33|20.33|20.27|20.27|0
1638540300000|2021-12-03 14:05:00|20.3|20.3|20.27|20.27|20.31|20.31|20.27|20.27|0
1638540600000|2021-12-03 14:10:00|20.26|20.26|20.23|20.23|20.27|20.27|20.23|20.23|0
1638540900000|2021-12-03 14:15:00|20.27|20.27|20.26|20.26|20.31|20.31|20.23|20.23|0
1638541200000|2021-12-03 14:20:00|20.29|20.29|20.25|20.25|20.3|20.3|20.25|20.25|0
1638541500000|2021-12-03 14:25:00|20.18|20.18|20.04|20.04|20.24|20.24|19.98|19.98|0
1638541800000|2021-12-03 14:30:00|20.05|20.05|20.05|20.05|20.08|20.08|19.88|19.88|0
1638542100000|2021-12-03 14:35:00|20.06|20.06|19.75|19.75|20.09|20.09|19.74|19.74|0
1638542400000|2021-12-03 14:40:00|19.73|19.73|19.57|19.57|19.76|19.76|19.57|19.57|0
1638542700000|2021-12-03 14:45:00|19.6|19.6|19.53|19.53|19.64|19.64|19.46|19.46|0
1638543000000|2021-12-03 14:50:00|19.55|19.55|19.16|19.16|19.57|19.57|19.16|19.16|0
1638543300000|2021-12-03 14:55:00|19.23|19.23|19.3|19.3|19.31|19.31|19.18|19.18|0
1638543600000|2021-12-03 15:00:00|19.29|19.29|19.05|19.05|19.37|19.37|19.02|19.02|0
1638543900000|2021-12-03 15:05:00|19.08|19.08|19.09|19.09|19.17|19.17|19|19|0
1638544200000|2021-12-03 15:10:00|19.05|19.05|19.17|19.17|19.24|19.24|19.01|19.01|0
1638544500000|2021-12-03 15:15:00|19.15|19.15|19.33|19.33|19.39|19.39|19.15|19.15|0
1638544800000|2021-12-03 15:20:00|19.3|19.3|19.3|19.3|19.36|19.36|19.27|19.27|0
1638545100000|2021-12-03 15:25:00|19.29|19.29|19.34|19.34|19.36|19.36|19.28|19.28|0
1638545400000|2021-12-03 15:30:00|19.29|19.29|19.06|19.06|19.29|19.29|19.06|19.06|0
1638545700000|2021-12-03 15:35:00|19.08|19.08|19|19|19.15|19.15|18.96|18.96|0
1638546000000|2021-12-03 15:40:00|19.01|19.01|18.83|18.83|19.04|19.04|18.8|18.8|0
1638546300000|2021-12-03 15:45:00|18.85|18.85|18.64|18.64|18.86|18.86|18.64|18.64|0
1638546600000|2021-12-03 15:50:00|18.61|18.61|18.74|18.74|18.81|18.81|18.6|18.6|0
1638546900000|2021-12-03 15:55:00|18.72|18.72|18.74|18.74|18.84|18.84|18.66|18.66|0
1638547200000|2021-12-03 16:00:00|18.72|18.72|18.69|18.69|18.84|18.84|18.66|18.66|0
1638547500000|2021-12-03 16:05:00|18.68|18.68|18.71|18.71|18.74|18.74|18.64|18.64|0
1638547800000|2021-12-03 16:10:00|18.75|18.75|18.62|18.62|18.79|18.79|18.61|18.61|0
1638548100000|2021-12-03 16:15:00|18.6|18.6|18.55|18.55|18.63|18.63|18.52|18.52|0
1638548400000|2021-12-03 16:20:00|18.54|18.54|18.44|18.44|18.58|18.58|18.4|18.4|0
1638548700000|2021-12-03 16:25:00|18.43|18.43|18.64|18.64|18.67|18.67|18.43|18.43|0
1638549000000|2021-12-03 16:30:00|18.6|18.6|18.69|18.69|18.69|18.69|18.5|18.5|0
1638549300000|2021-12-03 16:35:00|18.66|18.66|18.66|18.66|18.76|18.76|18.65|18.65|0
1638549600000|2021-12-03 16:40:00|18.69|18.69|18.52|18.52|18.79|18.79|18.52|18.52|0
1638549900000|2021-12-03 16:45:00|18.53|18.53|18.45|18.45|18.6|18.6|18.42|18.42|0
1638550200000|2021-12-03 16:50:00|18.44|18.44|18.39|18.39|18.44|18.44|18.31|18.31|0
1638550500000|2021-12-03 16:55:00|18.41|18.41|18.22|18.22|18.43|18.43|18.22|18.22|0
1638550800000|2021-12-03 17:00:00|18.23|18.23|18.2|18.2|18.24|18.24|18.14|18.14|0
1638551100000|2021-12-03 17:05:00|18.18|18.18|18.36|18.36|18.37|18.37|18.17|18.17|0
1638551400000|2021-12-03 17:10:00|18.34|18.34|18.33|18.33|18.39|18.39|18.31|18.31|0
1638551700000|2021-12-03 17:15:00|18.34|18.34|18.46|18.46|18.51|18.51|18.34|18.34|0
1638552000000|2021-12-03 17:20:00|18.44|18.44|18.44|18.44|18.47|18.47|18.39|18.39|0
1638552300000|2021-12-03 17:25:00|18.42|18.42|18.42|18.42|18.47|18.47|18.4|18.4|0
1638552600000|2021-12-03 17:30:00|18.41|18.41|18.37|18.37|18.41|18.41|18.33|18.33|0
1638552900000|2021-12-03 17:35:00|18.34|18.34|18.43|18.43|18.43|18.43|18.32|18.32|0
1638553200000|2021-12-03 17:40:00|18.42|18.42|18.42|18.42|18.48|18.48|18.39|18.39|0
1638553500000|2021-12-03 17:45:00|18.44|18.44|18.4|18.4|18.44|18.44|18.38|18.38|0
1638553800000|2021-12-03 17:50:00|18.39|18.39|18.31|18.31|18.4|18.4|18.31|18.31|0
1638554100000|2021-12-03 17:55:00|18.32|18.32|18.37|18.37|18.37|18.37|18.27|18.27|0
1638554400000|2021-12-03 18:00:00|18.35|18.35|18.26|18.26|18.35|18.35|18.24|18.24|0
1638554700000|2021-12-03 18:05:00|18.27|18.27|18.41|18.41|18.41|18.41|18.27|18.27|0
1638555000000|2021-12-03 18:10:00|18.4|18.4|18.42|18.42|18.44|18.44|18.33|18.33|0
1638555300000|2021-12-03 18:15:00|18.41|18.41|18.51|18.51|18.53|18.53|18.41|18.41|0
1638555600000|2021-12-03 18:20:00|18.52|18.52|18.44|18.44|18.52|18.52|18.44|18.44|0
1638555900000|2021-12-03 18:25:00|18.42|18.42|18.42|18.42|18.44|18.44|18.41|18.41|0
1638556200000|2021-12-03 18:30:00|18.41|18.41|18.23|18.23|18.43|18.43|18.22|18.22|0
1638556500000|2021-12-03 18:35:00|18.22|18.22|18.16|18.16|18.23|18.23|18.11|18.11|0
1638556800000|2021-12-03 18:40:00|18.18|18.18|18.23|18.23|18.23|18.23|18.18|18.18|0
1638557100000|2021-12-03 18:45:00|18.24|18.24|18.19|18.19|18.24|18.24|18.17|18.17|0
1638557400000|2021-12-03 18:50:00|18.18|18.18|18.29|18.29|18.33|18.33|18.18|18.18|0
1638557700000|2021-12-03 18:55:00|18.26|18.26|18.28|18.28|18.36|18.36|18.26|18.26|0
1638558000000|2021-12-03 19:00:00|18.27|18.27|18.31|18.31|18.33|18.33|18.24|18.24|0
1638558300000|2021-12-03 19:05:00|18.32|18.32|18.31|18.31|18.35|18.35|18.29|18.29|0
1638558600000|2021-12-03 19:10:00|18.32|18.32|18.35|18.35|18.35|18.35|18.28|18.28|0
1638558900000|2021-12-03 19:15:00|18.32|18.32|18.28|18.28|18.36|18.36|18.28|18.28|0
1638559200000|2021-12-03 19:20:00|18.24|18.24|18.26|18.26|18.26|18.26|18.17|18.17|0
1638559500000|2021-12-03 19:25:00|18.28|18.28|18.28|18.28|18.33|18.33|18.24|18.24|0
1638559800000|2021-12-03 19:30:00|18.3|18.3|18.27|18.27|18.31|18.31|18.24|18.24|0
1638560100000|2021-12-03 19:35:00|18.25|18.25|18.19|18.19|18.27|18.27|18.17|18.17|0
1638560400000|2021-12-03 19:40:00|18.2|18.2|18.23|18.23|18.28|18.28|18.2|18.2|0
1638560700000|2021-12-03 19:45:00|18.19|18.19|18.15|18.15|18.24|18.24|18.13|18.13|0
1638561000000|2021-12-03 19:50:00|18.17|18.17|18.13|18.13|18.17|18.17|18.13|18.13|0
1638561300000|2021-12-03 19:55:00|18.14|18.14|18.08|18.08|18.21|18.21|18.03|18.03|0
1638561600000|2021-12-03 20:00:00|18.07|18.07|18.03|18.03|18.07|18.07|17.97|17.97|0
1638561900000|2021-12-03 20:05:00|18.02|18.02|18|18|18.13|18.13|18|18|0
1638562200000|2021-12-03 20:10:00|18.02|18.02|18.11|18.11|18.14|18.14|18.01|18.01|0
1638562500000|2021-12-03 20:15:00|18.13|18.13|18.13|18.13|18.17|18.17|18.11|18.11|0
1638562800000|2021-12-03 20:20:00|18.14|18.14|18.15|18.15|18.21|18.21|18.1|18.1|0
1638563100000|2021-12-03 20:25:00|18.14|18.14|18.13|18.13|18.16|18.16|18.11|18.11|0
1638563400000|2021-12-03 20:30:00|18.11|18.11|18.11|18.11|18.2|18.2|18.11|18.11|0
1638563700000|2021-12-03 20:35:00|18.1|18.1|18.09|18.09|18.13|18.13|18.08|18.08|0
1638564000000|2021-12-03 20:40:00|18.08|18.08|18.09|18.09|18.09|18.09|18.08|18.08|0
1638564300000|2021-12-03 20:45:00|18.11|18.11|18.03|18.03|18.11|18.11|18|18|0
1638564600000|2021-12-03 20:50:00|17.99|17.99|18.05|18.05|18.1|18.1|17.99|17.99|0
1638564900000|2021-12-03 20:55:00|18.04|18.04|18.09|18.09|18.1|18.1|18.01|18.01|0
1638565200000|2021-12-03 21:00:00|18.08|18.08|18.05|18.05|18.08|18.08|18.03|18.03|0
1638781200000|2021-12-06 09:00:00|18.24|18.24|18.21|18.21|18.24|18.24|17.97|17.97|0
1638781500000|2021-12-06 09:05:00|18.24|18.24|18.21|18.21|18.27|18.27|18.12|18.12|0
1638781800000|2021-12-06 09:10:00|18.22|18.22|18.19|18.19|18.24|18.24|18.19|18.19|0
1638782100000|2021-12-06 09:15:00|18.18|18.18|18.18|18.18|18.18|18.18|18.16|18.16|0
1638782400000|2021-12-06 09:20:00|18.22|18.22|18.18|18.18|18.22|18.22|18.18|18.18|0
1638782700000|2021-12-06 09:25:00|18.16|18.16|18.08|18.08|18.16|18.16|18.08|18.08|0
1638783000000|2021-12-06 09:30:00|18.13|18.13|18.17|18.17|18.18|18.18|18.13|18.13|0
1638783300000|2021-12-06 09:35:00|18.06|18.06|18.18|18.18|18.21|18.21|18.06|18.06|0
1638783600000|2021-12-06 09:40:00|18.22|18.22|18.22|18.22|18.22|18.22|18.22|18.22|0
1638784200000|2021-12-06 09:50:00|18.2|18.2|18.13|18.13|18.2|18.2|18.05|18.05|0
1638784500000|2021-12-06 09:55:00|18.05|18.05|18.05|18.05|18.09|18.09|18.05|18.05|0
1638784800000|2021-12-06 10:00:00|18.03|18.03|17.97|17.97|18.05|18.05|17.97|17.97|0
1638785100000|2021-12-06 10:05:00|17.9|17.9|17.83|17.83|17.95|17.95|17.83|17.83|0
1638785400000|2021-12-06 10:10:00|17.88|17.88|17.83|17.83|17.88|17.88|17.83|17.83|0
1638785700000|2021-12-06 10:15:00|17.89|17.89|17.89|17.89|17.89|17.89|17.89|17.89|0
1638786300000|2021-12-06 10:25:00|17.83|17.83|17.83|17.83|17.83|17.83|17.83|17.83|0
1638786600000|2021-12-06 10:30:00|17.81|17.81|17.81|17.81|17.81|17.81|17.81|17.81|0
1638786900000|2021-12-06 10:35:00|17.83|17.83|17.78|17.78|17.83|17.83|17.78|17.78|0
1638787200000|2021-12-06 10:40:00|17.79|17.79|17.78|17.78|17.79|17.79|17.78|17.78|0
1638787500000|2021-12-06 10:45:00|17.75|17.75|17.72|17.72|17.75|17.75|17.72|17.72|0
1638787800000|2021-12-06 10:50:00|17.71|17.71|17.72|17.72|17.72|17.72|17.71|17.71|0
1638788100000|2021-12-06 10:55:00|17.7|17.7|17.69|17.69|17.72|17.72|17.69|17.69|0
1638788400000|2021-12-06 11:00:00|17.75|17.75|17.76|17.76|17.76|17.76|17.75|17.75|0
1638788700000|2021-12-06 11:05:00|17.73|17.73|17.69|17.69|17.73|17.73|17.69|17.69|0
1638789300000|2021-12-06 11:15:00|17.72|17.72|17.64|17.64|17.72|17.72|17.64|17.64|0
1638789600000|2021-12-06 11:20:00|17.63|17.63|17.62|17.62|17.63|17.63|17.6|17.6|0
1638789900000|2021-12-06 11:25:00|17.63|17.63|17.63|17.63|17.63|17.63|17.63|17.63|0
1638790200000|2021-12-06 11:30:00|17.58|17.58|17.63|17.63|17.63|17.63|17.57|17.57|0
1638790500000|2021-12-06 11:35:00|17.59|17.59|17.7|17.7|17.7|17.7|17.59|17.59|0
1638790800000|2021-12-06 11:40:00|17.66|17.66|17.7|17.7|17.7|17.7|17.66|17.66|0
1638791100000|2021-12-06 11:45:00|17.73|17.73|17.93|17.93|17.95|17.95|17.73|17.73|0
1638791400000|2021-12-06 11:50:00|18.02|18.02|18.01|18.01|18.02|18.02|18.01|18.01|0
1638791700000|2021-12-06 11:55:00|18.06|18.06|18.01|18.01|18.06|18.06|17.99|17.99|0
1638792000000|2021-12-06 12:00:00|18.08|18.08|18.06|18.06|18.21|18.21|18.05|18.05|0
1638792300000|2021-12-06 12:05:00|18.08|18.08|18.13|18.13|18.13|18.13|18.05|18.05|0
1638792600000|2021-12-06 12:10:00|18.14|18.14|18.15|18.15|18.18|18.18|18.13|18.13|0
1638792900000|2021-12-06 12:15:00|18.18|18.18|18.2|18.2|18.2|18.2|18.15|18.15|0
1638793200000|2021-12-06 12:20:00|18.18|18.18|18.04|18.04|18.18|18.18|18.01|18.01|0
1638793500000|2021-12-06 12:25:00|18|18|17.93|17.93|18.02|18.02|17.93|17.93|0
1638793800000|2021-12-06 12:30:00|17.89|17.89|17.85|17.85|17.96|17.96|17.71|17.71|0
1638794100000|2021-12-06 12:35:00|17.86|17.86|17.8|17.8|17.87|17.87|17.77|17.77|0
1638794400000|2021-12-06 12:40:00|17.84|17.84|17.83|17.83|17.85|17.85|17.8|17.8|0
1638794700000|2021-12-06 12:45:00|17.8|17.8|17.83|17.83|17.88|17.88|17.8|17.8|0
1638795000000|2021-12-06 12:50:00|17.8|17.8|17.83|17.83|17.84|17.84|17.8|17.8|0
1638795300000|2021-12-06 12:55:00|17.87|17.87|17.86|17.86|17.87|17.87|17.82|17.82|0
1638795600000|2021-12-06 13:00:00|17.88|17.88|17.88|17.88|17.88|17.88|17.84|17.84|0
1638795900000|2021-12-06 13:05:00|17.87|17.87|17.86|17.86|17.87|17.87|17.8|17.8|0
1638796200000|2021-12-06 13:10:00|17.85|17.85|17.86|17.86|17.86|17.86|17.83|17.83|0
1638796500000|2021-12-06 13:15:00|17.88|17.88|17.84|17.84|17.88|17.88|17.83|17.83|0
1638796800000|2021-12-06 13:20:00|17.85|17.85|17.8|17.8|17.85|17.85|17.8|17.8|0
1638797100000|2021-12-06 13:25:00|17.77|17.77|17.82|17.82|17.83|17.83|17.77|17.77|0
1638797400000|2021-12-06 13:30:00|17.81|17.81|17.78|17.78|17.82|17.82|17.77|17.77|0
1638797700000|2021-12-06 13:35:00|17.77|17.77|17.77|17.77|17.8|17.8|17.76|17.76|0
1638798000000|2021-12-06 13:40:00|17.76|17.76|17.78|17.78|17.78|17.78|17.74|17.74|0
1638798300000|2021-12-06 13:45:00|17.77|17.77|17.79|17.79|17.8|17.8|17.77|17.77|0
1638798600000|2021-12-06 13:50:00|17.78|17.78|17.76|17.76|17.8|17.8|17.76|17.76|0
1638798900000|2021-12-06 13:55:00|17.77|17.77|17.76|17.76|17.77|17.77|17.72|17.72|0
1638799200000|2021-12-06 14:00:00|17.8|17.8|17.8|17.8|17.88|17.88|17.8|17.8|0
1638799500000|2021-12-06 14:05:00|17.83|17.83|17.81|17.81|17.84|17.84|17.78|17.78|0
1638799800000|2021-12-06 14:10:00|17.83|17.83|17.87|17.87|17.87|17.87|17.81|17.81|0
1638800100000|2021-12-06 14:15:00|17.84|17.84|17.85|17.85|17.87|17.87|17.84|17.84|0
1638800400000|2021-12-06 14:20:00|17.86|17.86|17.83|17.83|17.87|17.87|17.83|17.83|0
1638800700000|2021-12-06 14:25:00|17.85|17.85|17.84|17.84|17.87|17.87|17.83|17.83|0
1638801000000|2021-12-06 14:30:00|17.83|17.83|17.33|17.33|17.88|17.88|17.29|17.29|0
1638801300000|2021-12-06 14:35:00|17.26|17.26|17.38|17.38|17.45|17.45|17.21|17.21|0
1638801600000|2021-12-06 14:40:00|17.36|17.36|17.69|17.69|17.69|17.69|17.32|17.32|0
1638801900000|2021-12-06 14:45:00|17.64|17.64|17.67|17.67|17.82|17.82|17.54|17.54|0
1638802200000|2021-12-06 14:50:00|17.74|17.74|17.77|17.77|17.87|17.87|17.73|17.73|0
1638802500000|2021-12-06 14:55:00|17.75|17.75|17.73|17.73|17.86|17.86|17.71|17.71|0
1638802800000|2021-12-06 15:00:00|17.79|17.79|17.44|17.44|17.82|17.82|17.36|17.36|0
1638803100000|2021-12-06 15:05:00|17.46|17.46|17.41|17.41|17.47|17.47|17.3|17.3|0
1638803400000|2021-12-06 15:10:00|17.4|17.4|17.52|17.52|17.53|17.53|17.35|17.35|0
1638803700000|2021-12-06 15:15:00|17.53|17.53|17.47|17.47|17.63|17.63|17.47|17.47|0
1638804000000|2021-12-06 15:20:00|17.49|17.49|17.5|17.5|17.55|17.55|17.46|17.46|0
1638804300000|2021-12-06 15:25:00|17.49|17.49|17.84|17.84|17.84|17.84|17.47|17.47|0
1638804600000|2021-12-06 15:30:00|17.83|17.83|18.06|18.06|18.15|18.15|17.83|17.83|0
1638804900000|2021-12-06 15:35:00|18.05|18.05|17.86|17.86|18.08|18.08|17.86|17.86|0
1638805200000|2021-12-06 15:40:00|17.87|17.87|17.92|17.92|18.01|18.01|17.83|17.83|0
1638805500000|2021-12-06 15:45:00|17.93|17.93|18.02|18.02|18.03|18.03|17.81|17.81|0
1638805800000|2021-12-06 15:50:00|18.05|18.05|17.96|17.96|18.13|18.13|17.9|17.9|0
1638806100000|2021-12-06 15:55:00|17.97|17.97|18.06|18.06|18.11|18.11|17.97|17.97|0
1638806400000|2021-12-06 16:00:00|18.01|18.01|17.82|17.82|18.11|18.11|17.82|17.82|0
1638806700000|2021-12-06 16:05:00|17.8|17.8|17.89|17.89|17.89|17.89|17.77|17.77|0
1638807000000|2021-12-06 16:10:00|17.88|17.88|17.75|17.75|17.96|17.96|17.7|17.7|0
1638807300000|2021-12-06 16:15:00|17.72|17.72|17.84|17.84|17.84|17.84|17.72|17.72|0
1638807600000|2021-12-06 16:20:00|17.85|17.85|17.83|17.83|17.86|17.86|17.76|17.76|0
1638807900000|2021-12-06 16:25:00|17.84|17.84|18.02|18.02|18.02|18.02|17.83|17.83|0
1638808200000|2021-12-06 16:30:00|17.99|17.99|18.19|18.19|18.24|18.24|17.99|17.99|0
1638808500000|2021-12-06 16:35:00|18.18|18.18|18.25|18.25|18.26|18.26|18.13|18.13|0
1638808800000|2021-12-06 16:40:00|18.2|18.2|18.22|18.22|18.24|18.24|18.14|18.14|0
1638809100000|2021-12-06 16:45:00|18.2|18.2|17.95|17.95|18.23|18.23|17.95|17.95|0
1638809400000|2021-12-06 16:50:00|17.98|17.98|17.92|17.92|17.98|17.98|17.88|17.88|0
1638809700000|2021-12-06 16:55:00|17.93|17.93|17.94|17.94|17.98|17.98|17.88|17.88|0
1638810000000|2021-12-06 17:00:00|17.91|17.91|17.88|17.88|17.98|17.98|17.87|17.87|0
1638810300000|2021-12-06 17:05:00|17.87|17.87|17.9|17.9|17.9|17.9|17.82|17.82|0
1638810600000|2021-12-06 17:10:00|17.88|17.88|17.89|17.89|18|18|17.83|17.83|0
1638810900000|2021-12-06 17:15:00|17.9|17.9|18.04|18.04|18.05|18.05|17.88|17.88|0
1638811200000|2021-12-06 17:20:00|18.03|18.03|17.98|17.98|18.13|18.13|17.98|17.98|0
1638811500000|2021-12-06 17:25:00|18.02|18.02|18.15|18.15|18.17|18.17|18.02|18.02|0
1638811800000|2021-12-06 17:30:00|18.16|18.16|18.27|18.27|18.34|18.34|18.15|18.15|0
1638812100000|2021-12-06 17:35:00|18.29|18.29|18.25|18.25|18.29|18.29|18.18|18.18|0
1638812400000|2021-12-06 17:40:00|18.28|18.28|18.2|18.2|18.29|18.29|18.14|18.14|0
1638812700000|2021-12-06 17:45:00|18.21|18.21|18.2|18.2|18.27|18.27|18.16|18.16|0
1638813000000|2021-12-06 17:50:00|18.23|18.23|18.2|18.2|18.24|18.24|18.15|18.15|0
1638813300000|2021-12-06 17:55:00|18.21|18.21|18.26|18.26|18.33|18.33|18.16|18.16|0
1638813600000|2021-12-06 18:00:00|18.28|18.28|18.36|18.36|18.36|18.36|18.28|18.28|0
1638813900000|2021-12-06 18:05:00|18.34|18.34|18.31|18.31|18.39|18.39|18.3|18.3|0
1638814200000|2021-12-06 18:10:00|18.33|18.33|18.23|18.23|18.35|18.35|18.22|18.22|0
1638814500000|2021-12-06 18:15:00|18.24|18.24|18.15|18.15|18.27|18.27|18.15|18.15|0
1638814800000|2021-12-06 18:20:00|18.16|18.16|18.17|18.17|18.18|18.18|18.07|18.07|0
1638815100000|2021-12-06 18:25:00|18.16|18.16|18.2|18.2|18.27|18.27|18.13|18.13|0
1638815400000|2021-12-06 18:30:00|18.18|18.18|18.2|18.2|18.2|18.2|18.16|18.16|0
1638815700000|2021-12-06 18:35:00|18.18|18.18|18.13|18.13|18.18|18.18|18.12|18.12|0
1638816000000|2021-12-06 18:40:00|18.12|18.12|18.12|18.12|18.18|18.18|18.1|18.1|0
1638816300000|2021-12-06 18:45:00|18.13|18.13|18.2|18.2|18.21|18.21|18.12|18.12|0
1638816600000|2021-12-06 18:50:00|18.21|18.21|18.24|18.24|18.26|18.26|18.19|18.19|0
1638816900000|2021-12-06 18:55:00|18.23|18.23|18.22|18.22|18.24|18.24|18.18|18.18|0
1638817200000|2021-12-06 19:00:00|18.23|18.23|18.26|18.26|18.28|18.28|18.21|18.21|0
1638817500000|2021-12-06 19:05:00|18.27|18.27|18.2|18.2|18.28|18.28|18.19|18.19|0
1638817800000|2021-12-06 19:10:00|18.21|18.21|18.32|18.32|18.32|18.32|18.16|18.16|0
1638818100000|2021-12-06 19:15:00|18.31|18.31|18.35|18.35|18.38|18.38|18.28|18.28|0
1638818400000|2021-12-06 19:20:00|18.33|18.33|18.33|18.33|18.36|18.36|18.3|18.3|0
1638818700000|2021-12-06 19:25:00|18.32|18.32|18.34|18.34|18.38|18.38|18.28|18.28|0
1638819000000|2021-12-06 19:30:00|18.35|18.35|18.3|18.3|18.39|18.39|18.3|18.3|0
1638819300000|2021-12-06 19:35:00|18.31|18.31|18.26|18.26|18.33|18.33|18.26|18.26|0
1638819600000|2021-12-06 19:40:00|18.27|18.27|18.16|18.16|18.27|18.27|18.16|18.16|0
1638819900000|2021-12-06 19:45:00|18.17|18.17|18.11|18.11|18.17|18.17|18.09|18.09|0
1638820200000|2021-12-06 19:50:00|18.1|18.1|18.03|18.03|18.1|18.1|18.01|18.01|0
1638820500000|2021-12-06 19:55:00|18.01|18.01|18.11|18.11|18.12|18.12|18.01|18.01|0
1638820800000|2021-12-06 20:00:00|18.12|18.12|18.14|18.14|18.23|18.23|18.12|18.12|0
1638821100000|2021-12-06 20:05:00|18.13|18.13|18.17|18.17|18.19|18.19|18.09|18.09|0
1638821400000|2021-12-06 20:10:00|18.15|18.15|18.23|18.23|18.23|18.23|18.12|18.12|0
1638821700000|2021-12-06 20:15:00|18.25|18.25|18.27|18.27|18.3|18.3|18.24|18.24|0
1638822000000|2021-12-06 20:20:00|18.28|18.28|18.3|18.3|18.36|18.36|18.28|18.28|0
1638822300000|2021-12-06 20:25:00|18.29|18.29|18.23|18.23|18.29|18.29|18.16|18.16|0
1638822600000|2021-12-06 20:30:00|18.24|18.24|18.27|18.27|18.28|18.28|18.2|18.2|0
1638822900000|2021-12-06 20:35:00|18.26|18.26|18.28|18.28|18.28|18.28|18.23|18.23|0
1638823200000|2021-12-06 20:40:00|18.27|18.27|18.33|18.33|18.34|18.34|18.25|18.25|0
1638823500000|2021-12-06 20:45:00|18.31|18.31|18.3|18.3|18.33|18.33|18.25|18.25|0
1638823800000|2021-12-06 20:50:00|18.29|18.29|18.24|18.24|18.33|18.33|18.23|18.23|0
1638824100000|2021-12-06 20:55:00|18.26|18.26|18.28|18.28|18.29|18.29|18.23|18.23|0
1638824400000|2021-12-06 21:00:00|18.3|18.3|18.33|18.33|18.35|18.35|18.28|18.28|0
1638824700000|2021-12-06 21:05:00|18.34|18.34|18.33|18.33|18.34|18.34|18.26|18.26|0
1638825000000|2021-12-06 21:10:00|18.29|18.29|18.28|18.28|18.33|18.33|18.28|18.28|0
1638825300000|2021-12-06 21:15:00|18.33|18.33|18.32|18.32|18.33|18.33|18.3|18.3|0
1638825600000|2021-12-06 21:20:00|18.33|18.33|18.33|18.33|18.33|18.33|18.31|18.31|0
1638825900000|2021-12-06 21:25:00|18.32|18.32|18.34|18.34|18.34|18.34|18.32|18.32|0
1638826200000|2021-12-06 21:30:00|18.33|18.33|18.52|18.52|18.53|18.53|18.3|18.3|0
1638826500000|2021-12-06 21:35:00|18.51|18.51|18.5|18.5|18.53|18.53|18.5|18.5|0
1638826800000|2021-12-06 21:40:00|18.51|18.51|18.54|18.54|18.54|18.54|18.51|18.51|0
1638827100000|2021-12-06 21:45:00|18.51|18.51|18.45|18.45|18.54|18.54|18.45|18.45|0
1638827400000|2021-12-06 21:50:00|18.52|18.52|18.47|18.47|18.52|18.52|18.43|18.43|0
1638827700000|2021-12-06 21:55:00|18.43|18.43|18.5|18.5|18.5|18.5|18.42|18.42|0
1638828000000|2021-12-06 22:00:00|18.45|18.45|18.47|18.47|18.47|18.47|18.43|18.43|0
1638828300000|2021-12-06 22:05:00|18.44|18.44|18.47|18.47|18.47|18.47|18.44|18.44|0
1638828600000|2021-12-06 22:10:00|18.44|18.44|18.49|18.49|18.5|18.5|18.43|18.43|0
1638828900000|2021-12-06 22:15:00|18.45|18.45|18.49|18.49|18.49|18.49|18.45|18.45|0
1638829200000|2021-12-06 22:20:00|18.43|18.43|18.48|18.48|18.49|18.49|18.43|18.43|0
1638829500000|2021-12-06 22:25:00|18.45|18.45|18.48|18.48|18.49|18.49|18.43|18.43|0
1638829800000|2021-12-06 22:30:00|18.47|18.47|18.4|18.4|18.47|18.47|18.39|18.39|0
1638830100000|2021-12-06 22:35:00|18.39|18.39|18.42|18.42|18.44|18.44|18.39|18.39|0
1638830400000|2021-12-06 22:40:00|18.43|18.43|18.45|18.45|18.45|18.45|18.39|18.39|0
1638830700000|2021-12-06 22:45:00|18.43|18.43|18.44|18.44|18.44|18.44|18.43|18.43|0
1638831000000|2021-12-06 22:50:00|18.43|18.43|18.41|18.41|18.44|18.44|18.39|18.39|0
1638831300000|2021-12-06 22:55:00|18.44|18.44|18.43|18.43|18.44|18.44|18.39|18.39|0
1638831600000|2021-12-06 23:00:00|18.41|18.41|18.44|18.44|18.44|18.44|18.41|18.41|0
1638831900000|2021-12-06 23:05:00|18.43|18.43|18.43|18.43|18.43|18.43|18.43|18.43|0
1638832200000|2021-12-06 23:10:00|18.39|18.39|18.41|18.41|18.42|18.42|18.39|18.39|0
1638832500000|2021-12-06 23:15:00|18.39|18.39|18.4|18.4|18.4|18.4|18.39|18.39|0
1638832800000|2021-12-06 23:20:00|18.39|18.39|18.39|18.39|18.39|18.39|18.39|18.39|0
1638833100000|2021-12-06 23:25:00|18.38|18.38|18.34|18.34|18.38|18.38|18.34|18.34|0
1638833400000|2021-12-06 23:30:00|18.37|18.37|18.33|18.33|18.37|18.37|18.33|18.33|0
1638833700000|2021-12-06 23:35:00|18.37|18.37|18.32|18.32|18.37|18.37|18.32|18.32|0
1638834000000|2021-12-06 23:40:00|18.42|18.42|18.42|18.42|18.42|18.42|18.42|18.42|0
1638834900000|2021-12-06 23:55:00|18.43|18.43|18.43|18.43|18.43|18.43|18.43|18.43|0
1638835200000|2021-12-07 00:00:00|18.44|18.44|18.44|18.44|18.44|18.44|18.44|18.44|0
1638835500000|2021-12-07 00:05:00|18.43|18.43|18.4|18.4|18.43|18.43|18.4|18.4|0
1638835800000|2021-12-07 00:10:00|18.42|18.42|18.39|18.39|18.42|18.42|18.39|18.39|0
1638836400000|2021-12-07 00:20:00|18.43|18.43|18.42|18.42|18.43|18.43|18.39|18.39|0
1638837000000|2021-12-07 00:30:00|18.4|18.4|18.39|18.39|18.42|18.42|18.39|18.39|0
1638837300000|2021-12-07 00:35:00|18.42|18.42|18.39|18.39|18.42|18.42|18.39|18.39|0
1638837600000|2021-12-07 00:40:00|18.4|18.4|18.39|18.39|18.42|18.42|18.39|18.39|0
1638837900000|2021-12-07 00:45:00|18.4|18.4|18.38|18.38|18.4|18.4|18.38|18.38|0
1638838200000|2021-12-07 00:50:00|18.39|18.39|18.38|18.38|18.4|18.4|18.38|18.38|0
1638838500000|2021-12-07 00:55:00|18.42|18.42|18.4|18.4|18.42|18.42|18.38|18.38|0
1638867600000|2021-12-07 09:00:00|18.76|18.76|18.68|18.68|18.76|18.76|18.57|18.57|0
1638867900000|2021-12-07 09:05:00|18.65|18.65|18.74|18.74|18.74|18.74|18.64|18.64|0
1638868200000|2021-12-07 09:10:00|18.71|18.71|18.77|18.77|18.79|18.79|18.71|18.71|0
1638868500000|2021-12-07 09:15:00|18.78|18.78|18.77|18.77|18.79|18.79|18.74|18.74|0
1638868800000|2021-12-07 09:20:00|18.73|18.73|18.79|18.79|18.79|18.79|18.72|18.72|0
1638869100000|2021-12-07 09:25:00|18.77|18.77|18.79|18.79|18.79|18.79|18.74|18.74|0
1638869400000|2021-12-07 09:30:00|18.74|18.74|18.74|18.74|18.74|18.74|18.74|18.74|0
1638869700000|2021-12-07 09:35:00|18.75|18.75|18.73|18.73|18.79|18.79|18.66|18.66|0
1638870000000|2021-12-07 09:40:00|18.66|18.66|18.66|18.66|18.66|18.66|18.66|18.66|0
1638870300000|2021-12-07 09:45:00|18.7|18.7|18.72|18.72|18.72|18.72|18.7|18.7|0
1638870600000|2021-12-07 09:50:00|18.66|18.66|18.66|18.66|18.74|18.74|18.66|18.66|0
1638870900000|2021-12-07 09:55:00|18.75|18.75|18.78|18.78|18.79|18.79|18.75|18.75|0
1638871800000|2021-12-07 10:10:00|18.74|18.74|18.77|18.77|18.77|18.77|18.72|18.72|0
1638872100000|2021-12-07 10:15:00|18.75|18.75|18.75|18.75|18.75|18.75|18.75|18.75|0
1638872400000|2021-12-07 10:20:00|18.77|18.77|18.8|18.8|18.8|18.8|18.77|18.77|0
1638872700000|2021-12-07 10:25:00|18.79|18.79|18.74|18.74|18.79|18.79|18.74|18.74|0
1638873300000|2021-12-07 10:35:00|18.8|18.8|18.79|18.79|18.8|18.8|18.76|18.76|0
1638873600000|2021-12-07 10:40:00|18.76|18.76|18.73|18.73|18.76|18.76|18.73|18.73|0
1638874200000|2021-12-07 10:50:00|18.8|18.8|18.8|18.8|18.8|18.8|18.76|18.76|0
1638874500000|2021-12-07 10:55:00|18.74|18.74|18.8|18.8|18.8|18.8|18.74|18.74|0
1638874800000|2021-12-07 11:00:00|18.76|18.76|18.79|18.79|18.8|18.8|18.74|18.74|0
1638875100000|2021-12-07 11:05:00|18.81|18.81|18.8|18.8|18.83|18.83|18.8|18.8|0
1638875400000|2021-12-07 11:10:00|18.74|18.74|18.74|18.74|18.8|18.8|18.74|18.74|0
1638875700000|2021-12-07 11:15:00|18.8|18.8|18.8|18.8|18.8|18.8|18.8|18.8|0
1638876000000|2021-12-07 11:20:00|18.79|18.79|18.72|18.72|18.8|18.8|18.72|18.72|0
1638876300000|2021-12-07 11:25:00|18.78|18.78|18.77|18.77|18.78|18.78|18.76|18.76|0
1638876600000|2021-12-07 11:30:00|18.79|18.79|18.75|18.75|18.79|18.79|18.75|18.75|0
1638876900000|2021-12-07 11:35:00|18.73|18.73|18.75|18.75|18.75|18.75|18.71|18.71|0
1638877200000|2021-12-07 11:40:00|18.76|18.76|18.74|18.74|18.76|18.76|18.69|18.69|0
1638877500000|2021-12-07 11:45:00|18.75|18.75|18.68|18.68|18.75|18.75|18.68|18.68|0
1638878400000|2021-12-07 12:00:00|18.75|18.75|18.61|18.61|18.76|18.76|18.61|18.61|0
1638878700000|2021-12-07 12:05:00|18.62|18.62|18.8|18.8|18.8|18.8|18.57|18.57|0
1638879000000|2021-12-07 12:10:00|18.79|18.79|18.79|18.79|18.82|18.82|18.76|18.76|0
1638879300000|2021-12-07 12:15:00|18.82|18.82|18.82|18.82|18.83|18.83|18.79|18.79|0
1638879600000|2021-12-07 12:20:00|18.8|18.8|18.8|18.8|18.82|18.82|18.8|18.8|0
1638879900000|2021-12-07 12:25:00|18.79|18.79|18.79|18.79|18.8|18.8|18.79|18.79|0
1638880200000|2021-12-07 12:30:00|18.8|18.8|18.76|18.76|18.8|18.8|18.76|18.76|0
1638880500000|2021-12-07 12:35:00|18.8|18.8|18.84|18.84|18.84|18.84|18.8|18.8|0
1638880800000|2021-12-07 12:40:00|18.83|18.83|18.84|18.84|18.85|18.85|18.83|18.83|0
1638881100000|2021-12-07 12:45:00|18.83|18.83|18.83|18.83|18.87|18.87|18.83|18.83|0
1638881400000|2021-12-07 12:50:00|18.84|18.84|18.85|18.85|18.87|18.87|18.81|18.81|0
1638881700000|2021-12-07 12:55:00|18.82|18.82|18.83|18.83|18.86|18.86|18.82|18.82|0
1638882000000|2021-12-07 13:00:00|18.84|18.84|18.86|18.86|18.87|18.87|18.84|18.84|0
1638882300000|2021-12-07 13:05:00|18.84|18.84|18.86|18.86|18.86|18.86|18.84|18.84|0
1638882600000|2021-12-07 13:10:00|18.87|18.87|18.89|18.89|18.94|18.94|18.87|18.87|0
1638882900000|2021-12-07 13:15:00|18.91|18.91|18.85|18.85|18.91|18.91|18.84|18.84|0
1638883200000|2021-12-07 13:20:00|18.84|18.84|18.87|18.87|18.89|18.89|18.84|18.84|0
1638883500000|2021-12-07 13:25:00|18.88|18.88|18.87|18.87|18.89|18.89|18.87|18.87|0
1638883800000|2021-12-07 13:30:00|18.89|18.89|18.87|18.87|18.91|18.91|18.84|18.84|0
1638884100000|2021-12-07 13:35:00|18.94|18.94|18.93|18.93|18.94|18.94|18.89|18.89|0
1638884400000|2021-12-07 13:40:00|18.88|18.88|18.91|18.91|18.93|18.93|18.86|18.86|0
1638884700000|2021-12-07 13:45:00|18.89|18.89|18.89|18.89|18.89|18.89|18.89|18.89|0
1638885000000|2021-12-07 13:50:00|18.88|18.88|18.87|18.87|18.89|18.89|18.87|18.87|0
1638885300000|2021-12-07 13:55:00|18.86|18.86|18.89|18.89|18.93|18.93|18.84|18.84|0
1638885600000|2021-12-07 14:00:00|18.88|18.88|18.84|18.84|18.88|18.88|18.84|18.84|0
1638885900000|2021-12-07 14:05:00|18.86|18.86|18.87|18.87|18.87|18.87|18.84|18.84|0
1638886200000|2021-12-07 14:10:00|18.86|18.86|18.9|18.9|18.9|18.9|18.86|18.86|0
1638886500000|2021-12-07 14:15:00|18.88|18.88|18.86|18.86|18.9|18.9|18.86|18.86|0
1638886800000|2021-12-07 14:20:00|18.87|18.87|18.82|18.82|18.89|18.89|18.81|18.81|0
1638887100000|2021-12-07 14:25:00|18.91|18.91|18.85|18.85|19|19|18.84|18.84|0
1638887400000|2021-12-07 14:30:00|18.82|18.82|18.84|18.84|18.94|18.94|18.69|18.69|0
1638887700000|2021-12-07 14:35:00|18.89|18.89|18.59|18.59|18.99|18.99|18.59|18.59|0
1638888000000|2021-12-07 14:40:00|18.6|18.6|18.56|18.56|18.85|18.85|18.46|18.46|0
1638888300000|2021-12-07 14:45:00|18.54|18.54|18.52|18.52|18.63|18.63|18.41|18.41|0
1638888600000|2021-12-07 14:50:00|18.49|18.49|18.75|18.75|18.79|18.79|18.48|18.48|0
1638888900000|2021-12-07 14:55:00|18.72|18.72|18.8|18.8|18.81|18.81|18.63|18.63|0
1638889200000|2021-12-07 15:00:00|18.79|18.79|18.73|18.73|18.79|18.79|18.61|18.61|0
1638889500000|2021-12-07 15:05:00|18.75|18.75|18.81|18.81|18.87|18.87|18.72|18.72|0
1638889800000|2021-12-07 15:10:00|18.79|18.79|18.91|18.91|18.93|18.93|18.73|18.73|0
1638890100000|2021-12-07 15:15:00|18.95|18.95|18.84|18.84|18.97|18.97|18.82|18.82|0
1638890400000|2021-12-07 15:20:00|18.83|18.83|18.82|18.82|18.89|18.89|18.78|18.78|0
1638890700000|2021-12-07 15:25:00|18.8|18.8|18.81|18.81|18.88|18.88|18.8|18.8|0
1638891000000|2021-12-07 15:30:00|18.82|18.82|18.95|18.95|18.95|18.95|18.8|18.8|0
1638891300000|2021-12-07 15:35:00|18.99|18.99|19.19|19.19|19.3|19.3|18.99|18.99|0
1638891600000|2021-12-07 15:40:00|19.15|19.15|19.12|19.12|19.3|19.3|19.12|19.12|0
1638891900000|2021-12-07 15:45:00|19.11|19.11|19.13|19.13|19.17|19.17|19.07|19.07|0
1638892200000|2021-12-07 15:50:00|19.12|19.12|19.08|19.08|19.17|19.17|19.08|19.08|0
1638892500000|2021-12-07 15:55:00|19.06|19.06|19.07|19.07|19.12|19.12|19|19|0
1638892800000|2021-12-07 16:00:00|19.08|19.08|19.2|19.2|19.2|19.2|19.07|19.07|0
1638893100000|2021-12-07 16:05:00|19.18|19.18|19.23|19.23|19.26|19.26|19.16|19.16|0
1638893400000|2021-12-07 16:10:00|19.22|19.22|19.21|19.21|19.22|19.22|19.15|19.15|0
1638893700000|2021-12-07 16:15:00|19.23|19.23|19.41|19.41|19.41|19.41|19.23|19.23|0
1638894000000|2021-12-07 16:20:00|19.4|19.4|19.33|19.33|19.49|19.49|19.33|19.33|0
1638894300000|2021-12-07 16:25:00|19.34|19.34|19.18|19.18|19.34|19.34|19.18|19.18|0
1638894600000|2021-12-07 16:30:00|19.2|19.2|19.33|19.33|19.33|19.33|19.2|19.2|0
1638894900000|2021-12-07 16:35:00|19.3|19.3|19.24|19.24|19.31|19.31|19.18|19.18|0
1638895200000|2021-12-07 16:40:00|19.22|19.22|19.15|19.15|19.22|19.22|19.09|19.09|0
1638895500000|2021-12-07 16:45:00|19.14|19.14|19.14|19.14|19.16|19.16|19.09|19.09|0
1638895800000|2021-12-07 16:50:00|19.15|19.15|19.06|19.06|19.17|19.17|19.02|19.02|0
1638896100000|2021-12-07 16:55:00|19.05|19.05|19.05|19.05|19.1|19.1|19.03|19.03|0
1638896400000|2021-12-07 17:00:00|19.02|19.02|19.05|19.05|19.06|19.06|18.95|18.95|0
1638896700000|2021-12-07 17:05:00|19.06|19.06|19.06|19.06|19.09|19.09|19.01|19.01|0
1638897000000|2021-12-07 17:10:00|19.05|19.05|19.06|19.06|19.1|19.1|19.02|19.02|0
1638897300000|2021-12-07 17:15:00|19.08|19.08|19.23|19.23|19.23|19.23|19|19|0
1638897600000|2021-12-07 17:20:00|19.25|19.25|19.22|19.22|19.25|19.25|19.17|19.17|0
1638897900000|2021-12-07 17:25:00|19.21|19.21|19.17|19.17|19.22|19.22|19.15|19.15|0
1638898200000|2021-12-07 17:30:00|19.18|19.18|19.26|19.26|19.26|19.26|19.18|19.18|0
1638898500000|2021-12-07 17:35:00|19.29|19.29|19.31|19.31|19.31|19.31|19.24|19.24|0
1638898800000|2021-12-07 17:40:00|19.3|19.3|19.36|19.36|19.36|19.36|19.27|19.27|0
1638899100000|2021-12-07 17:45:00|19.35|19.35|19.39|19.39|19.45|19.45|19.35|19.35|0
1638899400000|2021-12-07 17:50:00|19.38|19.38|19.34|19.34|19.39|19.39|19.31|19.31|0
1638899700000|2021-12-07 17:55:00|19.33|19.33|19.37|19.37|19.4|19.4|19.33|19.33|0
1638900000000|2021-12-07 18:00:00|19.36|19.36|19.43|19.43|19.44|19.44|19.34|19.34|0
1638900300000|2021-12-07 18:05:00|19.44|19.44|19.37|19.37|19.45|19.45|19.34|19.34|0
1638900600000|2021-12-07 18:10:00|19.35|19.35|19.34|19.34|19.35|19.35|19.29|19.29|0
1638900900000|2021-12-07 18:15:00|19.35|19.35|19.42|19.42|19.43|19.43|19.35|19.35|0
1638901200000|2021-12-07 18:20:00|19.41|19.41|19.45|19.45|19.49|19.49|19.41|19.41|0
1638901500000|2021-12-07 18:25:00|19.46|19.46|19.37|19.37|19.47|19.47|19.37|19.37|0
1638901800000|2021-12-07 18:30:00|19.38|19.38|19.33|19.33|19.38|19.38|19.32|19.32|0
1638902100000|2021-12-07 18:35:00|19.34|19.34|19.22|19.22|19.34|19.34|19.15|19.15|0
1638902400000|2021-12-07 18:40:00|19.23|19.23|19.3|19.3|19.31|19.31|19.23|19.23|0
1638902700000|2021-12-07 18:45:00|19.31|19.31|19.26|19.26|19.33|19.33|19.25|19.25|0
1638903000000|2021-12-07 18:50:00|19.27|19.27|19.2|19.2|19.29|19.29|19.2|19.2|0
1638903300000|2021-12-07 18:55:00|19.21|19.21|19.2|19.2|19.24|19.24|19.15|19.15|0
1638903600000|2021-12-07 19:00:00|19.21|19.21|19.19|19.19|19.21|19.21|19.17|19.17|0
1638903900000|2021-12-07 19:05:00|19.18|19.18|19.11|19.11|19.2|19.2|19.07|19.07|0
1638904200000|2021-12-07 19:10:00|19.12|19.12|19.1|19.1|19.18|19.18|19.09|19.09|0
1638904500000|2021-12-07 19:15:00|19.09|19.09|19.05|19.05|19.11|19.11|19.05|19.05|0
1638904800000|2021-12-07 19:20:00|19.04|19.04|19.1|19.1|19.14|19.14|19.03|19.03|0
1638905100000|2021-12-07 19:25:00|19.11|19.11|19.06|19.06|19.12|19.12|19.03|19.03|0
1638905400000|2021-12-07 19:30:00|19.07|19.07|19.04|19.04|19.09|19.09|19.01|19.01|0
1638905700000|2021-12-07 19:35:00|19.03|19.03|19|19|19.05|19.05|18.97|18.97|0
1638906000000|2021-12-07 19:40:00|19.01|19.01|19.03|19.03|19.03|19.03|18.95|18.95|0
1638906300000|2021-12-07 19:45:00|19.04|19.04|19.1|19.1|19.11|19.11|19.02|19.02|0
1638906600000|2021-12-07 19:50:00|19.11|19.11|19.11|19.11|19.15|19.15|19.1|19.1|0
1638906900000|2021-12-07 19:55:00|19.12|19.12|19.09|19.09|19.12|19.12|19.07|19.07|0
1638907200000|2021-12-07 20:00:00|19.1|19.1|19.17|19.17|19.17|19.17|19.1|19.1|0
1638907500000|2021-12-07 20:05:00|19.16|19.16|19.1|19.1|19.17|19.17|19.1|19.1|0
1638907800000|2021-12-07 20:10:00|19.09|19.09|19.06|19.06|19.09|19.09|19.02|19.02|0
1638908100000|2021-12-07 20:15:00|19.07|19.07|19.07|19.07|19.09|19.09|19.06|19.06|0
1638908400000|2021-12-07 20:20:00|19.08|19.08|19.01|19.01|19.08|19.08|19|19|0
1638908700000|2021-12-07 20:25:00|19|19|18.99|18.99|19|19|18.99|18.99|0
1638909000000|2021-12-07 20:30:00|19|19|19.01|19.01|19.05|19.05|19|19|0
1638909300000|2021-12-07 20:35:00|19.02|19.02|18.95|18.95|19.03|19.03|18.94|18.94|0
1638909600000|2021-12-07 20:40:00|18.94|18.94|18.94|18.94|18.98|18.98|18.94|18.94|0
1638909900000|2021-12-07 20:45:00|18.93|18.93|18.95|18.95|18.95|18.95|18.9|18.9|0
1638910200000|2021-12-07 20:50:00|18.94|18.94|18.89|18.89|18.95|18.95|18.85|18.85|0
1638910500000|2021-12-07 20:55:00|18.95|18.95|18.98|18.98|18.99|18.99|18.91|18.91|0
1638910800000|2021-12-07 21:00:00|18.99|18.99|19.04|19.04|19.05|19.05|18.99|18.99|0
1638911100000|2021-12-07 21:05:00|19.03|19.03|19.04|19.04|19.04|19.04|19.03|19.03|0
1638911400000|2021-12-07 21:10:00|19.03|19.03|19.05|19.05|19.05|19.05|19.03|19.03|0
1638911700000|2021-12-07 21:15:00|19.06|19.06|19.14|19.14|19.14|19.14|19.06|19.06|0
1638912000000|2021-12-07 21:20:00|19.17|19.17|19.11|19.11|19.17|19.17|19.11|19.11|0
1638912300000|2021-12-07 21:25:00|19.13|19.13|19.12|19.12|19.14|19.14|19.12|19.12|0
1638912600000|2021-12-07 21:30:00|19.1|19.1|19.08|19.08|19.1|19.1|19.05|19.05|0
1638912900000|2021-12-07 21:35:00|19.09|19.09|19.1|19.1|19.1|19.1|19.09|19.09|0
1638913200000|2021-12-07 21:40:00|19.11|19.11|19.1|19.1|19.11|19.11|19.09|19.09|0
1638913500000|2021-12-07 21:45:00|19.08|19.08|19.1|19.1|19.1|19.1|19.08|19.08|0
1638913800000|2021-12-07 21:50:00|19.08|19.08|19.1|19.1|19.1|19.1|19.08|19.08|0
1638914400000|2021-12-07 22:00:00|19.14|19.14|19.99|19.99|20.42|20.42|19.14|19.14|0
1638914700000|2021-12-07 22:05:00|19.97|19.97|19.67|19.67|19.97|19.97|19.64|19.64|0
1638915000000|2021-12-07 22:10:00|19.66|19.66|19.56|19.56|19.71|19.71|19.48|19.48|0
1638915300000|2021-12-07 22:15:00|19.62|19.62|19.57|19.57|19.63|19.63|19.51|19.51|0
1638915600000|2021-12-07 22:20:00|19.55|19.55|19.55|19.55|19.55|19.55|19.4|19.4|0
1638915900000|2021-12-07 22:25:00|19.53|19.53|19.51|19.51|19.53|19.53|19.34|19.34|0
1638916200000|2021-12-07 22:30:00|19.5|19.5|19.51|19.51|19.54|19.54|19.47|19.47|0
1638916500000|2021-12-07 22:35:00|19.5|19.5|19.54|19.54|19.55|19.55|19.5|19.5|0
1638916800000|2021-12-07 22:40:00|19.53|19.53|19.53|19.53|19.55|19.55|19.51|19.51|0
1638917100000|2021-12-07 22:45:00|19.51|19.51|19.55|19.55|19.55|19.55|19.51|19.51|0
1638917400000|2021-12-07 22:50:00|19.59|19.59|19.41|19.41|19.59|19.59|19.41|19.41|0
1638917700000|2021-12-07 22:55:00|19.47|19.47|19.4|19.4|19.47|19.47|19.4|19.4|0
1638918000000|2021-12-07 23:00:00|19.39|19.39|19.45|19.45|19.45|19.45|19.39|19.39|0
1638918300000|2021-12-07 23:05:00|19.41|19.41|19.37|19.37|19.41|19.41|19.37|19.37|0
1638918600000|2021-12-07 23:10:00|19.39|19.39|19.46|19.46|19.46|19.46|19.37|19.37|0
1638918900000|2021-12-07 23:15:00|19.4|19.4|19.45|19.45|19.45|19.45|19.4|19.4|0
1638919200000|2021-12-07 23:20:00|19.44|19.44|19.44|19.44|19.44|19.44|19.44|19.44|0
1638919500000|2021-12-07 23:25:00|19.41|19.41|19.41|19.41|19.42|19.42|19.39|19.39|0
1638919800000|2021-12-07 23:30:00|19.38|19.38|19.4|19.4|19.43|19.43|19.38|19.38|0
1638920100000|2021-12-07 23:35:00|19.37|19.37|19.37|19.37|19.37|19.37|19.37|19.37|0
1638920400000|2021-12-07 23:40:00|19.36|19.36|19.4|19.4|19.4|19.4|19.31|19.31|0
1638920700000|2021-12-07 23:45:00|19.37|19.37|19.35|19.35|19.37|19.37|19.35|19.35|0
1638921000000|2021-12-07 23:50:00|19.37|19.37|19.37|19.37|19.37|19.37|19.37|19.37|0
1638921600000|2021-12-08 00:00:00|19.4|19.4|19.4|19.4|19.4|19.4|19.37|19.37|0
1638921900000|2021-12-08 00:05:00|19.37|19.37|19.39|19.39|19.4|19.4|19.35|19.35|0
1638922200000|2021-12-08 00:10:00|19.38|19.38|19.38|19.38|19.39|19.39|19.38|19.38|0
1638922500000|2021-12-08 00:15:00|19.4|19.4|19.41|19.41|19.41|19.41|19.35|19.35|0
1638922800000|2021-12-08 00:20:00|19.39|19.39|19.35|19.35|19.39|19.39|19.35|19.35|0
1638923100000|2021-12-08 00:25:00|19.39|19.39|19.39|19.39|19.42|19.42|19.39|19.39|0
1638923400000|2021-12-08 00:30:00|19.41|19.41|19.47|19.47|19.49|19.49|19.41|19.41|0
1638923700000|2021-12-08 00:35:00|19.43|19.43|19.45|19.45|19.47|19.47|19.42|19.42|0
1638924000000|2021-12-08 00:40:00|19.41|19.41|19.39|19.39|19.44|19.44|19.39|19.39|0
1638924300000|2021-12-08 00:45:00|19.35|19.35|19.45|19.45|19.46|19.46|19.35|19.35|0
1638924600000|2021-12-08 00:50:00|19.43|19.43|19.39|19.39|19.43|19.43|19.39|19.39|0
1638924900000|2021-12-08 00:55:00|19.36|19.36|19.5|19.5|19.5|19.5|19.35|19.35|0
1638954000000|2021-12-08 09:00:00|20.27|20.27|19.91|19.91|20.27|20.27|19.68|19.68|0
1638954300000|2021-12-08 09:05:00|19.86|19.86|19.98|19.98|20.05|20.05|19.86|19.86|0
1638954600000|2021-12-08 09:10:00|19.97|19.97|19.95|19.95|19.98|19.98|19.86|19.86|0
1638954900000|2021-12-08 09:15:00|19.94|19.94|19.86|19.86|19.94|19.94|19.86|19.86|0
1638955200000|2021-12-08 09:20:00|19.87|19.87|19.82|19.82|19.87|19.87|19.82|19.82|0
1638955800000|2021-12-08 09:30:00|19.81|19.81|19.64|19.64|19.81|19.81|19.64|19.64|0
1638956100000|2021-12-08 09:35:00|19.68|19.68|19.64|19.64|19.68|19.68|19.64|19.64|0
1638956400000|2021-12-08 09:40:00|19.61|19.61|19.71|19.71|19.71|19.71|19.6|19.6|0
1638956700000|2021-12-08 09:45:00|19.72|19.72|19.72|19.72|19.72|19.72|19.72|19.72|0
1638957000000|2021-12-08 09:50:00|19.92|19.92|19.86|19.86|19.92|19.92|19.86|19.86|0
1638957300000|2021-12-08 09:55:00|19.81|19.81|19.81|19.81|19.91|19.91|19.81|19.81|0
1638957900000|2021-12-08 10:05:00|19.89|19.89|19.81|19.81|19.89|19.89|19.81|19.81|0
1638958500000|2021-12-08 10:15:00|19.91|19.91|19.89|19.89|19.91|19.91|19.89|19.89|0
1638958800000|2021-12-08 10:20:00|19.81|19.81|19.81|19.81|19.81|19.81|19.81|19.81|0
1638959100000|2021-12-08 10:25:00|19.87|19.87|19.81|19.81|19.87|19.87|19.81|19.81|0
1638959400000|2021-12-08 10:30:00|19.86|19.86|19.84|19.84|19.86|19.86|19.81|19.81|0
1638959700000|2021-12-08 10:35:00|19.85|19.85|19.81|19.81|19.85|19.85|19.81|19.81|0
1638960000000|2021-12-08 10:40:00|19.85|19.85|19.85|19.85|19.85|19.85|19.81|19.81|0
1638960300000|2021-12-08 10:45:00|19.89|19.89|19.83|19.83|19.89|19.89|19.83|19.83|0
1638960600000|2021-12-08 10:50:00|19.82|19.82|19.81|19.81|19.85|19.85|19.81|19.81|0
1638960900000|2021-12-08 10:55:00|19.84|19.84|19.81|19.81|19.84|19.84|19.81|19.81|0
1638961200000|2021-12-08 11:00:00|19.8|19.8|19.73|19.73|19.8|19.8|19.73|19.73|0
1638961500000|2021-12-08 11:05:00|19.72|19.72|19.65|19.65|19.75|19.75|19.65|19.65|0
1638961800000|2021-12-08 11:10:00|19.71|19.71|19.69|19.69|19.71|19.71|19.69|19.69|0
1638962100000|2021-12-08 11:15:00|19.66|19.66|19.66|19.66|19.68|19.68|19.66|19.66|0
1638962400000|2021-12-08 11:20:00|19.68|19.68|19.68|19.68|19.68|19.68|19.68|19.68|0
1638962700000|2021-12-08 11:25:00|19.72|19.72|19.68|19.68|19.72|19.72|19.68|19.68|0
1638963000000|2021-12-08 11:30:00|19.71|19.71|19.68|19.68|19.71|19.71|19.68|19.68|0
1638963300000|2021-12-08 11:35:00|19.7|19.7|19.77|19.77|19.77|19.77|19.7|19.7|0
1638963600000|2021-12-08 11:40:00|19.72|19.72|19.72|19.72|19.72|19.72|19.72|19.72|0
1638963900000|2021-12-08 11:45:00|19.7|19.7|19.71|19.71|19.71|19.71|19.7|19.7|0
1638964200000|2021-12-08 11:50:00|19.69|19.69|19.65|19.65|19.69|19.69|19.65|19.65|0
1638964500000|2021-12-08 11:55:00|19.68|19.68|19.65|19.65|19.68|19.68|19.65|19.65|0
1638964800000|2021-12-08 12:00:00|19.69|19.69|19.61|19.61|19.69|19.69|19.58|19.58|0
1638965100000|2021-12-08 12:05:00|19.58|19.58|19.58|19.58|19.59|19.59|19.58|19.58|0
1638965400000|2021-12-08 12:10:00|19.6|19.6|19.6|19.6|19.6|19.6|19.55|19.55|0
1638965700000|2021-12-08 12:15:00|19.58|19.58|19.58|19.58|19.59|19.59|19.55|19.55|0
1638966000000|2021-12-08 12:20:00|19.6|19.6|19.58|19.58|19.6|19.6|19.58|19.58|0
1638966300000|2021-12-08 12:25:00|19.61|19.61|19.61|19.61|19.61|19.61|19.61|19.61|0
1638966600000|2021-12-08 12:30:00|19.62|19.62|19.64|19.64|19.66|19.66|19.62|19.62|0
1638967200000|2021-12-08 12:40:00|19.59|19.59|19.58|19.58|19.61|19.61|19.58|19.58|0
1638968100000|2021-12-08 12:55:00|19.6|19.6|19.58|19.58|19.6|19.6|19.58|19.58|0
1638968400000|2021-12-08 13:00:00|19.61|19.61|19.63|19.63|19.64|19.64|19.58|19.58|0
1638968700000|2021-12-08 13:05:00|19.58|19.58|19.58|19.58|19.58|19.58|19.54|19.54|0
1638969000000|2021-12-08 13:10:00|19.59|19.59|19.47|19.47|19.59|19.59|19.47|19.47|0
1638969300000|2021-12-08 13:15:00|19.46|19.46|19.46|19.46|19.48|19.48|19.46|19.46|0
1638969600000|2021-12-08 13:20:00|19.47|19.47|19.49|19.49|19.49|19.49|19.46|19.46|0
1638969900000|2021-12-08 13:25:00|19.5|19.5|19.54|19.54|19.54|19.54|19.49|19.49|0
1638970200000|2021-12-08 13:30:00|19.49|19.49|19.54|19.54|19.54|19.54|19.49|19.49|0
1638970500000|2021-12-08 13:35:00|19.51|19.51|19.46|19.46|19.54|19.54|19.46|19.46|0
1638970800000|2021-12-08 13:40:00|19.47|19.47|19.48|19.48|19.48|19.48|19.47|19.47|0
1638971400000|2021-12-08 13:50:00|19.5|19.5|19.48|19.48|19.5|19.5|19.48|19.48|0
1638971700000|2021-12-08 13:55:00|19.46|19.46|19.46|19.46|19.46|19.46|19.46|19.46|0
1638972000000|2021-12-08 14:00:00|19.47|19.47|19.46|19.46|19.48|19.48|19.43|19.43|0
1638972300000|2021-12-08 14:05:00|19.43|19.43|19.35|19.35|19.45|19.45|19.32|19.32|0
1638972600000|2021-12-08 14:10:00|19.32|19.32|19.26|19.26|19.33|19.33|19.26|19.26|0
1638972900000|2021-12-08 14:15:00|19.32|19.32|19.36|19.36|19.37|19.37|19.27|19.27|0
1638973200000|2021-12-08 14:20:00|19.33|19.33|19.36|19.36|19.36|19.36|19.32|19.32|0
1638973500000|2021-12-08 14:25:00|19.45|19.45|19.25|19.25|19.45|19.45|19.25|19.25|0
1638973800000|2021-12-08 14:30:00|19.24|19.24|18.47|18.47|19.24|19.24|18.4|18.4|0
1638974100000|2021-12-08 14:35:00|18.51|18.51|18.33|18.33|18.51|18.51|18.27|18.27|0
1638974400000|2021-12-08 14:40:00|18.32|18.32|18.55|18.55|18.65|18.65|18.22|18.22|0
1638974700000|2021-12-08 14:45:00|18.52|18.52|18.57|18.57|18.59|18.59|18.45|18.45|0
1638975000000|2021-12-08 14:50:00|18.58|18.58|18.7|18.7|18.76|18.76|18.56|18.56|0
1638975300000|2021-12-08 14:55:00|18.72|18.72|18.42|18.42|18.74|18.74|18.4|18.4|0
1638975600000|2021-12-08 15:00:00|18.44|18.44|18.21|18.21|18.45|18.45|18.21|18.21|0
1638975900000|2021-12-08 15:05:00|18.22|18.22|18.32|18.32|18.33|18.33|18.2|18.2|0
1638976200000|2021-12-08 15:10:00|18.31|18.31|18.27|18.27|18.38|18.38|18.23|18.23|0
1638976500000|2021-12-08 15:15:00|18.28|18.28|18.44|18.44|18.44|18.44|18.28|18.28|0
1638976800000|2021-12-08 15:20:00|18.46|18.46|18.45|18.45|18.52|18.52|18.4|18.4|0
1638977100000|2021-12-08 15:25:00|18.44|18.44|18.57|18.57|18.64|18.64|18.42|18.42|0
1638977400000|2021-12-08 15:30:00|18.59|18.59|18.66|18.66|18.69|18.69|18.54|18.54|0
1638977700000|2021-12-08 15:35:00|18.67|18.67|18.49|18.49|18.67|18.67|18.46|18.46|0
1638978000000|2021-12-08 15:40:00|18.48|18.48|18.4|18.4|18.55|18.55|18.4|18.4|0
1638978300000|2021-12-08 15:45:00|18.38|18.38|18.4|18.4|18.47|18.47|18.37|18.37|0
1638978600000|2021-12-08 15:50:00|18.39|18.39|18.71|18.71|18.76|18.76|18.39|18.39|0
1638978900000|2021-12-08 15:55:00|18.72|18.72|18.64|18.64|18.74|18.74|18.64|18.64|0
1638979200000|2021-12-08 16:00:00|18.65|18.65|18.92|18.92|18.94|18.94|18.65|18.65|0
1638979500000|2021-12-08 16:05:00|18.93|18.93|18.9|18.9|18.97|18.97|18.87|18.87|0
1638979800000|2021-12-08 16:10:00|18.89|18.89|18.97|18.97|19.07|19.07|18.88|18.88|0
1638980100000|2021-12-08 16:15:00|19|19|19.02|19.02|19.05|19.05|18.96|18.96|0
1638980400000|2021-12-08 16:20:00|19.03|19.03|19.08|19.08|19.09|19.09|18.99|18.99|0
1638980700000|2021-12-08 16:25:00|19.07|19.07|19.1|19.1|19.17|19.17|19.05|19.05|0
1638981000000|2021-12-08 16:30:00|19.09|19.09|19.18|19.18|19.21|19.21|19.09|19.09|0
1638981300000|2021-12-08 16:35:00|19.2|19.2|19.33|19.33|19.35|19.35|19.19|19.19|0
1638981600000|2021-12-08 16:40:00|19.31|19.31|19.19|19.19|19.32|19.32|19.12|19.12|0
1638981900000|2021-12-08 16:45:00|19.2|19.2|19.17|19.17|19.24|19.24|19.17|19.17|0
1638982200000|2021-12-08 16:50:00|19.18|19.18|19.06|19.06|19.21|19.21|19.01|19.01|0
1638982500000|2021-12-08 16:55:00|19.08|19.08|18.98|18.98|19.08|19.08|18.93|18.93|0
1638982800000|2021-12-08 17:00:00|19|19|19.12|19.12|19.12|19.12|19|19|0
1638983100000|2021-12-08 17:05:00|19.11|19.11|19.12|19.12|19.17|19.17|19.09|19.09|0
1638983400000|2021-12-08 17:10:00|19.11|19.11|19.12|19.12|19.15|19.15|19.1|19.1|0
1638983700000|2021-12-08 17:15:00|19.11|19.11|19.18|19.18|19.2|19.2|19.1|19.1|0
1638984000000|2021-12-08 17:20:00|19.17|19.17|19.16|19.16|19.18|19.18|19.08|19.08|0
1638984300000|2021-12-08 17:25:00|19.15|19.15|19.15|19.15|19.16|19.16|19.11|19.11|0
1638984600000|2021-12-08 17:30:00|19.16|19.16|19.15|19.15|19.17|19.17|19.13|19.13|0
1638984900000|2021-12-08 17:35:00|19.16|19.16|19.17|19.17|19.18|19.18|19.12|19.12|0
1638985200000|2021-12-08 17:40:00|19.18|19.18|19.19|19.19|19.2|19.2|19.17|19.17|0
1638985500000|2021-12-08 17:45:00|19.18|19.18|19.15|19.15|19.18|19.18|19.09|19.09|0
1638985800000|2021-12-08 17:50:00|19.17|19.17|19.04|19.04|19.17|19.17|19.02|19.02|0
1638986100000|2021-12-08 17:55:00|19.05|19.05|19|19|19.05|19.05|19|19|0
1638986400000|2021-12-08 18:00:00|19.01|19.01|19.02|19.02|19.03|19.03|18.96|18.96|0
1638986700000|2021-12-08 18:05:00|19.01|19.01|18.99|18.99|19.01|19.01|18.97|18.97|0
1638987000000|2021-12-08 18:10:00|18.95|18.95|18.92|18.92|18.97|18.97|18.91|18.91|0
1638987300000|2021-12-08 18:15:00|18.94|18.94|19.04|19.04|19.04|19.04|18.94|18.94|0
1638987600000|2021-12-08 18:20:00|19.02|19.02|19.05|19.05|19.08|19.08|18.99|18.99|0
1638987900000|2021-12-08 18:25:00|19.07|19.07|19.01|19.01|19.1|19.1|19.01|19.01|0
1638988200000|2021-12-08 18:30:00|19|19|19|19|19.01|19.01|18.97|18.97|0
1638988500000|2021-12-08 18:35:00|19.01|19.01|19|19|19.04|19.04|18.95|18.95|0
1638988800000|2021-12-08 18:40:00|18.99|18.99|19|19|19.02|19.02|18.98|18.98|0
1638989100000|2021-12-08 18:45:00|18.99|18.99|18.94|18.94|18.99|18.99|18.91|18.91|0
1638989400000|2021-12-08 18:50:00|18.91|18.91|18.93|18.93|18.94|18.94|18.85|18.85|0
1638989700000|2021-12-08 18:55:00|18.94|18.94|18.92|18.92|18.97|18.97|18.9|18.9|0
1638990000000|2021-12-08 19:00:00|18.94|18.94|18.97|18.97|18.97|18.97|18.92|18.92|0
1638990300000|2021-12-08 19:05:00|18.95|18.95|18.92|18.92|18.95|18.95|18.9|18.9|0
1638990600000|2021-12-08 19:10:00|18.89|18.89|18.88|18.88|18.95|18.95|18.87|18.87|0
1638990900000|2021-12-08 19:15:00|18.87|18.87|18.77|18.77|18.87|18.87|18.74|18.74|0
1638991200000|2021-12-08 19:20:00|18.76|18.76|18.8|18.8|18.82|18.82|18.74|18.74|0
1638991500000|2021-12-08 19:25:00|18.81|18.81|18.75|18.75|18.85|18.85|18.75|18.75|0
1638991800000|2021-12-08 19:30:00|18.76|18.76|18.92|18.92|18.92|18.92|18.76|18.76|0
1638992100000|2021-12-08 19:35:00|18.93|18.93|19|19|19|19|18.92|18.92|0
1638992400000|2021-12-08 19:40:00|18.97|18.97|18.9|18.9|18.97|18.97|18.86|18.86|0
1638992700000|2021-12-08 19:45:00|18.91|18.91|18.97|18.97|18.97|18.97|18.89|18.89|0
1638993000000|2021-12-08 19:50:00|18.98|18.98|19.02|19.02|19.02|19.02|18.94|18.94|0
1638993300000|2021-12-08 19:55:00|19.03|19.03|19.01|19.01|19.07|19.07|19|19|0
1638993600000|2021-12-08 20:00:00|19.04|19.04|18.98|18.98|19.05|19.05|18.96|18.96|0
1638993900000|2021-12-08 20:05:00|18.97|18.97|18.93|18.93|18.98|18.98|18.93|18.93|0
1638994200000|2021-12-08 20:10:00|18.95|18.95|18.98|18.98|18.99|18.99|18.94|18.94|0
1638994500000|2021-12-08 20:15:00|18.96|18.96|19.05|19.05|19.05|19.05|18.96|18.96|0
1638994800000|2021-12-08 20:20:00|19.04|19.04|19.2|19.2|19.2|19.2|19.02|19.02|0
1638995100000|2021-12-08 20:25:00|19.21|19.21|19.38|19.38|19.46|19.46|19.21|19.21|0
1638995400000|2021-12-08 20:30:00|19.45|19.45|19.51|19.51|19.59|19.59|19.43|19.43|0
1638995700000|2021-12-08 20:35:00|19.5|19.5|19.58|19.58|19.62|19.62|19.44|19.44|0
1638996000000|2021-12-08 20:40:00|19.59|19.59|19.45|19.45|19.62|19.62|19.43|19.43|0
1638996300000|2021-12-08 20:45:00|19.46|19.46|19.43|19.43|19.49|19.49|19.41|19.41|0
1638996600000|2021-12-08 20:50:00|19.51|19.51|19.72|19.72|19.79|19.79|19.51|19.51|0
1638996900000|2021-12-08 20:55:00|19.77|19.77|19.81|19.81|19.82|19.82|19.74|19.74|0
1638997200000|2021-12-08 21:00:00|19.82|19.82|19.78|19.78|19.83|19.83|19.76|19.76|0
1638997500000|2021-12-08 21:05:00|19.77|19.77|19.81|19.81|19.81|19.81|19.76|19.76|0
1638997800000|2021-12-08 21:10:00|19.8|19.8|19.79|19.79|19.81|19.81|19.75|19.75|0
1638998100000|2021-12-08 21:15:00|19.74|19.74|19.8|19.8|19.81|19.81|19.74|19.74|0
1638998400000|2021-12-08 21:20:00|19.81|19.81|19.76|19.76|19.81|19.81|19.76|19.76|0
1638998700000|2021-12-08 21:25:00|19.79|19.79|19.8|19.8|19.81|19.81|19.76|19.76|0
1638999000000|2021-12-08 21:30:00|19.78|19.78|19.75|19.75|19.81|19.81|19.75|19.75|0
1638999300000|2021-12-08 21:35:00|19.76|19.76|19.73|19.73|19.8|19.8|19.73|19.73|0
1638999600000|2021-12-08 21:40:00|19.79|19.79|19.81|19.81|19.81|19.81|19.73|19.73|0
1638999900000|2021-12-08 21:45:00|19.78|19.78|19.81|19.81|19.81|19.81|19.76|19.76|0
1639000200000|2021-12-08 21:50:00|19.79|19.79|19.76|19.76|19.81|19.81|19.76|19.76|0
1639000500000|2021-12-08 21:55:00|19.78|19.78|19.78|19.78|19.8|19.8|19.77|19.77|0
1639000800000|2021-12-08 22:00:00|19.79|19.79|19.8|19.8|19.8|19.8|19.77|19.77|0
1639001100000|2021-12-08 22:05:00|19.79|19.79|19.79|19.79|19.8|19.8|19.77|19.77|0
1639001400000|2021-12-08 22:10:00|19.76|19.76|19.79|19.79|19.8|19.8|19.76|19.76|0
1639001700000|2021-12-08 22:15:00|19.78|19.78|19.79|19.79|19.8|19.8|19.76|19.76|0
1639002000000|2021-12-08 22:20:00|19.8|19.8|19.78|19.78|19.81|19.81|19.78|19.78|0
1639002300000|2021-12-08 22:25:00|19.81|19.81|19.76|19.76|19.81|19.81|19.76|19.76|0
1639002600000|2021-12-08 22:30:00|19.81|19.81|19.81|19.81|19.81|19.81|19.76|19.76|0
1639002900000|2021-12-08 22:35:00|19.8|19.8|19.78|19.78|19.81|19.81|19.78|19.78|0
1639003200000|2021-12-08 22:40:00|19.81|19.81|19.78|19.78|19.81|19.81|19.75|19.75|0
1639003500000|2021-12-08 22:45:00|19.76|19.76|19.76|19.76|19.76|19.76|19.75|19.75|0
1639003800000|2021-12-08 22:50:00|19.77|19.77|19.76|19.76|19.81|19.81|19.76|19.76|0
1639004100000|2021-12-08 22:55:00|19.81|19.81|19.8|19.8|19.81|19.81|19.76|19.76|0
1639004400000|2021-12-08 23:00:00|19.78|19.78|19.8|19.8|19.8|19.8|19.78|19.78|0
1639004700000|2021-12-08 23:05:00|19.79|19.79|19.79|19.79|19.79|19.79|19.79|19.79|0
1639005000000|2021-12-08 23:10:00|19.81|19.81|19.81|19.81|19.81|19.81|19.81|19.81|0
1639005300000|2021-12-08 23:15:00|19.83|19.83|19.81|19.81|19.83|19.83|19.81|19.81|0
1639005600000|2021-12-08 23:20:00|19.83|19.83|19.83|19.83|19.85|19.85|19.83|19.83|0
1639005900000|2021-12-08 23:25:00|19.85|19.85|19.81|19.81|19.85|19.85|19.81|19.81|0
1639006200000|2021-12-08 23:30:00|19.85|19.85|19.85|19.85|19.85|19.85|19.85|19.85|0
1639006500000|2021-12-08 23:35:00|19.81|19.81|19.81|19.81|19.81|19.81|19.81|19.81|0
1639007100000|2021-12-08 23:45:00|19.79|19.79|19.81|19.81|19.81|19.81|19.78|19.78|0
1639007400000|2021-12-08 23:50:00|19.79|19.79|19.84|19.84|19.84|19.84|19.79|19.79|0
1639007700000|2021-12-08 23:55:00|19.82|19.82|19.81|19.81|19.82|19.82|19.78|19.78|0
1639008000000|2021-12-09 00:00:00|19.78|19.78|19.78|19.78|19.78|19.78|19.78|19.78|0
1639008300000|2021-12-09 00:05:00|19.81|19.81|19.78|19.78|19.81|19.81|19.78|19.78|0
1639008600000|2021-12-09 00:10:00|19.77|19.77|19.77|19.77|19.77|19.77|19.77|19.77|0
1639008900000|2021-12-09 00:15:00|19.79|19.79|19.81|19.81|19.81|19.81|19.79|19.79|0
1639009200000|2021-12-09 00:20:00|19.77|19.77|19.8|19.8|19.8|19.8|19.77|19.77|0
1639009500000|2021-12-09 00:25:00|19.77|19.77|19.81|19.81|19.81|19.81|19.77|19.77|0
1639009800000|2021-12-09 00:30:00|19.85|19.85|19.77|19.77|19.85|19.85|19.77|19.77|0
1639010100000|2021-12-09 00:35:00|19.85|19.85|19.76|19.76|19.85|19.85|19.76|19.76|0
1639010400000|2021-12-09 00:40:00|19.84|19.84|19.83|19.83|19.84|19.84|19.83|19.83|0
1639010700000|2021-12-09 00:45:00|19.77|19.77|19.81|19.81|19.81|19.81|19.77|19.77|0
1639011000000|2021-12-09 00:50:00|19.79|19.79|19.77|19.77|19.8|19.8|19.77|19.77|0
1639011300000|2021-12-09 00:55:00|19.81|19.81|19.8|19.8|19.82|19.82|19.8|19.8|0
1639040400000|2021-12-09 09:00:00|19.81|19.81|19.82|19.82|19.91|19.91|19.64|19.64|0
1639040700000|2021-12-09 09:05:00|19.89|19.89|19.87|19.87|19.89|19.89|19.87|19.87|0
1639041300000|2021-12-09 09:15:00|19.88|19.88|19.87|19.87|19.88|19.88|19.87|19.87|0
1639041600000|2021-12-09 09:20:00|19.86|19.86|19.84|19.84|19.86|19.86|19.82|19.82|0
1639041900000|2021-12-09 09:25:00|19.82|19.82|19.83|19.83|19.83|19.83|19.81|19.81|0
1639042200000|2021-12-09 09:30:00|19.81|19.81|19.8|19.8|19.81|19.81|19.8|19.8|0
1639043100000|2021-12-09 09:45:00|19.71|19.71|19.71|19.71|19.71|19.71|19.71|19.71|0
1639043700000|2021-12-09 09:55:00|19.72|19.72|19.79|19.79|19.79|19.79|19.72|19.72|0
1639044000000|2021-12-09 10:00:00|19.73|19.73|19.73|19.73|19.75|19.75|19.73|19.73|0
1639044900000|2021-12-09 10:15:00|19.71|19.71|19.71|19.71|19.71|19.71|19.71|19.71|0
1639045200000|2021-12-09 10:20:00|19.68|19.68|19.68|19.68|19.68|19.68|19.68|19.68|0
1639045500000|2021-12-09 10:25:00|19.73|19.73|19.72|19.72|19.73|19.73|19.72|19.72|0
1639045800000|2021-12-09 10:30:00|19.73|19.73|19.72|19.72|19.73|19.73|19.72|19.72|0
1639046700000|2021-12-09 10:45:00|19.76|19.76|19.77|19.77|19.77|19.77|19.76|19.76|0
1639047600000|2021-12-09 11:00:00|19.7|19.7|19.7|19.7|19.7|19.7|19.7|19.7|0
1639047900000|2021-12-09 11:05:00|19.75|19.75|19.71|19.71|19.75|19.75|19.71|19.71|0
1639048200000|2021-12-09 11:10:00|19.7|19.7|19.66|19.66|19.7|19.7|19.66|19.66|0
1639048500000|2021-12-09 11:15:00|19.64|19.64|19.6|19.6|19.66|19.66|19.6|19.6|0
1639049100000|2021-12-09 11:25:00|19.68|19.68|19.64|19.64|19.68|19.68|19.64|19.64|0
1639049400000|2021-12-09 11:30:00|19.6|19.6|19.6|19.6|19.6|19.6|19.6|19.6|0
1639049700000|2021-12-09 11:35:00|19.68|19.68|19.68|19.68|19.68|19.68|19.68|19.68|0
1639050300000|2021-12-09 11:45:00|19.69|19.69|19.64|19.64|19.69|19.69|19.62|19.62|0
1639050600000|2021-12-09 11:50:00|19.65|19.65|19.58|19.58|19.65|19.65|19.58|19.58|0
1639050900000|2021-12-09 11:55:00|19.64|19.64|19.6|19.6|19.64|19.64|19.6|19.6|0
1639051200000|2021-12-09 12:00:00|19.64|19.64|19.61|19.61|19.64|19.64|19.58|19.58|0
1639051500000|2021-12-09 12:05:00|19.63|19.63|19.64|19.64|19.64|19.64|19.63|19.63|0
1639051800000|2021-12-09 12:10:00|19.63|19.63|19.71|19.71|19.72|19.72|19.61|19.61|0
1639052100000|2021-12-09 12:15:00|19.72|19.72|19.72|19.72|19.74|19.74|19.72|19.72|0
1639052400000|2021-12-09 12:20:00|19.71|19.71|19.66|19.66|19.71|19.71|19.66|19.66|0
1639053000000|2021-12-09 12:30:00|19.68|19.68|19.71|19.71|19.71|19.71|19.68|19.68|0
1639053300000|2021-12-09 12:35:00|19.66|19.66|19.66|19.66|19.68|19.68|19.66|19.66|0
1639053600000|2021-12-09 12:40:00|19.65|19.65|19.58|19.58|19.65|19.65|19.58|19.58|0
1639053900000|2021-12-09 12:45:00|19.64|19.64|19.64|19.64|19.64|19.64|19.57|19.57|0
1639054500000|2021-12-09 12:55:00|19.66|19.66|19.67|19.67|19.67|19.67|19.66|19.66|0
1639054800000|2021-12-09 13:00:00|19.64|19.64|19.59|19.59|19.64|19.64|19.58|19.58|0
1639055100000|2021-12-09 13:05:00|19.62|19.62|19.6|19.6|19.62|19.62|19.6|19.6|0
1639055400000|2021-12-09 13:10:00|19.61|19.61|19.61|19.61|19.61|19.61|19.61|19.61|0
1639055700000|2021-12-09 13:15:00|19.62|19.62|19.64|19.64|19.64|19.64|19.62|19.62|0
1639056000000|2021-12-09 13:20:00|19.66|19.66|19.66|19.66|19.66|19.66|19.66|19.66|0
1639056300000|2021-12-09 13:25:00|19.64|19.64|19.59|19.59|19.64|19.64|19.59|19.59|0
1639056600000|2021-12-09 13:30:00|19.62|19.62|19.63|19.63|19.63|19.63|19.62|19.62|0
1639056900000|2021-12-09 13:35:00|19.62|19.62|19.57|19.57|19.62|19.62|19.57|19.57|0
1639057200000|2021-12-09 13:40:00|19.58|19.58|19.6|19.6|19.61|19.61|19.57|19.57|0
1639057500000|2021-12-09 13:45:00|19.59|19.59|19.6|19.6|19.6|19.6|19.58|19.58|0
1639057800000|2021-12-09 13:50:00|19.58|19.58|19.59|19.59|19.59|19.59|19.57|19.57|0
1639058100000|2021-12-09 13:55:00|19.58|19.58|19.56|19.56|19.58|19.58|19.56|19.56|0
1639058400000|2021-12-09 14:00:00|19.57|19.57|19.56|19.56|19.57|19.57|19.55|19.55|0
1639058700000|2021-12-09 14:05:00|19.57|19.57|19.55|19.55|19.58|19.58|19.55|19.55|0
1639059000000|2021-12-09 14:10:00|19.56|19.56|19.47|19.47|19.56|19.56|19.47|19.47|0
1639059300000|2021-12-09 14:15:00|19.46|19.46|19.51|19.51|19.51|19.51|19.46|19.46|0
1639059600000|2021-12-09 14:20:00|19.48|19.48|19.48|19.48|19.5|19.5|19.47|19.47|0
1639059900000|2021-12-09 14:25:00|19.47|19.47|19.47|19.47|19.54|19.54|19.41|19.41|0
1639060200000|2021-12-09 14:30:00|19.45|19.45|19.29|19.29|19.46|19.46|19.17|19.17|0
1639060500000|2021-12-09 14:35:00|19.34|19.34|19.53|19.53|19.6|19.6|19.32|19.32|0
1639060800000|2021-12-09 14:40:00|19.49|19.49|19.09|19.09|19.53|19.53|19.08|19.08|0
1639061100000|2021-12-09 14:45:00|19.12|19.12|19|19|19.29|19.29|19|19|0
1639061400000|2021-12-09 14:50:00|19.01|19.01|18.89|18.89|19.06|19.06|18.84|18.84|0
1639061700000|2021-12-09 14:55:00|18.9|18.9|18.91|18.91|18.93|18.93|18.81|18.81|0
1639062000000|2021-12-09 15:00:00|18.9|18.9|19.2|19.2|19.2|19.2|18.9|18.9|0
1639062300000|2021-12-09 15:05:00|19.17|19.17|19.11|19.11|19.23|19.23|19.07|19.07|0
1639062600000|2021-12-09 15:10:00|19.1|19.1|19.23|19.23|19.29|19.29|19.04|19.04|0
1639062900000|2021-12-09 15:15:00|19.27|19.27|19.21|19.21|19.3|19.3|19.14|19.14|0
1639063200000|2021-12-09 15:20:00|19.18|19.18|19.08|19.08|19.22|19.22|19.08|19.08|0
1639063500000|2021-12-09 15:25:00|19.07|19.07|18.99|18.99|19.1|19.1|18.97|18.97|0
1639063800000|2021-12-09 15:30:00|18.97|18.97|19.02|19.02|19.09|19.09|18.93|18.93|0
1639064100000|2021-12-09 15:35:00|19|19|18.93|18.93|19|19|18.9|18.9|0
1639064400000|2021-12-09 15:40:00|18.94|18.94|18.95|18.95|18.98|18.98|18.86|18.86|0
1639064700000|2021-12-09 15:45:00|18.96|18.96|19.04|19.04|19.07|19.07|18.96|18.96|0
1639065000000|2021-12-09 15:50:00|19.03|19.03|18.97|18.97|19.06|19.06|18.96|18.96|0
1639065300000|2021-12-09 15:55:00|18.94|18.94|19.01|19.01|19.05|19.05|18.94|18.94|0
1639065600000|2021-12-09 16:00:00|19|19|18.99|18.99|19.05|19.05|18.98|18.98|0
1639065900000|2021-12-09 16:05:00|19|19|19.02|19.02|19.07|19.07|19|19|0
1639066200000|2021-12-09 16:10:00|19.01|19.01|18.75|18.75|19.01|19.01|18.66|18.66|0
1639066500000|2021-12-09 16:15:00|18.74|18.74|18.72|18.72|18.82|18.82|18.68|18.68|0
1639066800000|2021-12-09 16:20:00|18.7|18.7|18.88|18.88|18.9|18.9|18.49|18.49|0
1639067100000|2021-12-09 16:25:00|18.89|18.89|18.99|18.99|19.01|19.01|18.86|18.86|0
1639067400000|2021-12-09 16:30:00|19|19|18.9|18.9|19.02|19.02|18.89|18.89|0
1639067700000|2021-12-09 16:35:00|18.91|18.91|18.85|18.85|18.91|18.91|18.83|18.83|0
1639068000000|2021-12-09 16:40:00|18.84|18.84|18.78|18.78|18.87|18.87|18.75|18.75|0
1639068300000|2021-12-09 16:45:00|18.77|18.77|18.73|18.73|18.78|18.78|18.72|18.72|0
1639068600000|2021-12-09 16:50:00|18.72|18.72|18.74|18.74|18.77|18.77|18.72|18.72|0
1639068900000|2021-12-09 16:55:00|18.73|18.73|18.66|18.66|18.73|18.73|18.64|18.64|0
1639069200000|2021-12-09 17:00:00|18.64|18.64|18.59|18.59|18.69|18.69|18.58|18.58|0
1639069500000|2021-12-09 17:05:00|18.58|18.58|18.57|18.57|18.6|18.6|18.56|18.56|0
1639069800000|2021-12-09 17:10:00|18.58|18.58|18.57|18.57|18.58|18.58|18.52|18.52|0
1639070100000|2021-12-09 17:15:00|18.58|18.58|18.49|18.49|18.64|18.64|18.49|18.49|0
1639070400000|2021-12-09 17:20:00|18.5|18.5|18.55|18.55|18.58|18.58|18.49|18.49|0
1639070700000|2021-12-09 17:25:00|18.54|18.54|18.48|18.48|18.54|18.54|18.45|18.45|0
1639071000000|2021-12-09 17:30:00|18.46|18.46|18.48|18.48|18.49|18.49|18.46|18.46|0
1639071300000|2021-12-09 17:35:00|18.49|18.49|18.58|18.58|18.6|18.6|18.49|18.49|0
1639071600000|2021-12-09 17:40:00|18.59|18.59|18.61|18.61|18.66|18.66|18.58|18.58|0
1639071900000|2021-12-09 17:45:00|18.62|18.62|18.63|18.63|18.65|18.65|18.62|18.62|0
1639072200000|2021-12-09 17:50:00|18.61|18.61|18.58|18.58|18.62|18.62|18.58|18.58|0
1639072500000|2021-12-09 17:55:00|18.59|18.59|18.58|18.58|18.6|18.6|18.54|18.54|0
1639072800000|2021-12-09 18:00:00|18.56|18.56|18.56|18.56|18.59|18.59|18.53|18.53|0
1639073100000|2021-12-09 18:05:00|18.57|18.57|18.54|18.54|18.61|18.61|18.54|18.54|0
1639073400000|2021-12-09 18:10:00|18.55|18.55|18.54|18.54|18.56|18.56|18.54|18.54|0
1639073700000|2021-12-09 18:15:00|18.55|18.55|18.51|18.51|18.56|18.56|18.5|18.5|0
1639074000000|2021-12-09 18:20:00|18.52|18.52|18.48|18.48|18.52|18.52|18.46|18.46|0
1639074300000|2021-12-09 18:25:00|18.49|18.49|18.43|18.43|18.49|18.49|18.43|18.43|0
1639074600000|2021-12-09 18:30:00|18.42|18.42|18.46|18.46|18.47|18.47|18.42|18.42|0
1639074900000|2021-12-09 18:35:00|18.47|18.47|18.44|18.44|18.47|18.47|18.42|18.42|0
1639075200000|2021-12-09 18:40:00|18.45|18.45|18.39|18.39|18.51|18.51|18.39|18.39|0
1639075500000|2021-12-09 18:45:00|18.38|18.38|18.3|18.3|18.48|18.48|18.29|18.29|0
1639075800000|2021-12-09 18:50:00|18.29|18.29|18.34|18.34|18.36|18.36|18.29|18.29|0
1639076100000|2021-12-09 18:55:00|18.36|18.36|18.29|18.29|18.38|18.38|18.27|18.27|0
1639076400000|2021-12-09 19:00:00|18.28|18.28|18.33|18.33|18.36|18.36|18.28|18.28|0
1639076700000|2021-12-09 19:05:00|18.34|18.34|18.29|18.29|18.34|18.34|18.29|18.29|0
1639077000000|2021-12-09 19:10:00|18.28|18.28|18.2|18.2|18.3|18.3|18.2|18.2|0
1639077300000|2021-12-09 19:15:00|18.22|18.22|18.23|18.23|18.28|18.28|18.21|18.21|0
1639077600000|2021-12-09 19:20:00|18.24|18.24|18.28|18.28|18.28|18.28|18.23|18.23|0
1639077900000|2021-12-09 19:25:00|18.27|18.27|18.2|18.2|18.28|18.28|18.2|18.2|0
1639078200000|2021-12-09 19:30:00|18.21|18.21|18.2|18.2|18.22|18.22|18.18|18.18|0
1639078500000|2021-12-09 19:35:00|18.19|18.19|18.19|18.19|18.24|18.24|18.18|18.18|0
1639078800000|2021-12-09 19:40:00|18.18|18.18|18.28|18.28|18.29|18.29|18.18|18.18|0
1639079100000|2021-12-09 19:45:00|18.29|18.29|18.26|18.26|18.35|18.35|18.26|18.26|0
1639079400000|2021-12-09 19:50:00|18.28|18.28|18.33|18.33|18.36|18.36|18.28|18.28|0
1639079700000|2021-12-09 19:55:00|18.32|18.32|18.28|18.28|18.33|18.33|18.28|18.28|0
1639080000000|2021-12-09 20:00:00|18.29|18.29|18.32|18.32|18.38|18.38|18.28|18.28|0
1639080300000|2021-12-09 20:05:00|18.31|18.31|18.23|18.23|18.34|18.34|18.23|18.23|0
1639080600000|2021-12-09 20:10:00|18.24|18.24|18.24|18.24|18.25|18.25|18.23|18.23|0
1639080900000|2021-12-09 20:15:00|18.23|18.23|18.24|18.24|18.25|18.25|18.19|18.19|0
1639081200000|2021-12-09 20:20:00|18.25|18.25|18.15|18.15|18.25|18.25|18.14|18.14|0
1639081500000|2021-12-09 20:25:00|18.14|18.14|18.22|18.22|18.23|18.23|18.14|18.14|0
1639081800000|2021-12-09 20:30:00|18.21|18.21|18.39|18.39|18.41|18.41|18.21|18.21|0
1639082100000|2021-12-09 20:35:00|18.38|18.38|18.29|18.29|18.38|18.38|18.28|18.28|0
1639082400000|2021-12-09 20:40:00|18.3|18.3|18.33|18.33|18.33|18.33|18.3|18.3|0
1639082700000|2021-12-09 20:45:00|18.34|18.34|18.37|18.37|18.39|18.39|18.33|18.33|0
1639083000000|2021-12-09 20:50:00|18.34|18.34|18.33|18.33|18.4|18.4|18.33|18.33|0
1639083300000|2021-12-09 20:55:00|18.34|18.34|18.32|18.32|18.35|18.35|18.29|18.29|0
1639083600000|2021-12-09 21:00:00|18.34|18.34|18.32|18.32|18.34|18.34|18.32|18.32|0
1639083900000|2021-12-09 21:05:00|18.3|18.3|18.33|18.33|18.33|18.33|18.3|18.3|0
1639084200000|2021-12-09 21:10:00|18.31|18.31|18.31|18.31|18.34|18.34|18.31|18.31|0
1639084500000|2021-12-09 21:15:00|18.32|18.32|18.28|18.28|18.33|18.33|18.26|18.26|0
1639084800000|2021-12-09 21:20:00|18.33|18.33|18.31|18.31|18.33|18.33|18.29|18.29|0
1639085100000|2021-12-09 21:25:00|18.33|18.33|18.34|18.34|18.34|18.34|18.31|18.31|0
1639085400000|2021-12-09 21:30:00|18.32|18.32|18.34|18.34|18.35|18.35|18.32|18.32|0
1639085700000|2021-12-09 21:35:00|18.33|18.33|18.33|18.33|18.33|18.33|18.33|18.33|0
1639086000000|2021-12-09 21:40:00|18.35|18.35|18.36|18.36|18.36|18.36|18.34|18.34|0
1639086300000|2021-12-09 21:45:00|18.37|18.37|18.33|18.33|18.37|18.37|18.33|18.33|0
1639086600000|2021-12-09 21:50:00|18.36|18.36|18.34|18.34|18.37|18.37|18.33|18.33|0
1639086900000|2021-12-09 21:55:00|18.36|18.36|18.33|18.33|18.37|18.37|18.33|18.33|0
1639087200000|2021-12-09 22:00:00|18.37|18.37|18.36|18.36|18.37|18.37|18.34|18.34|0
1639087500000|2021-12-09 22:05:00|18.33|18.33|18.35|18.35|18.36|18.36|18.33|18.33|0
1639087800000|2021-12-09 22:10:00|18.34|18.34|18.34|18.34|18.35|18.35|18.33|18.33|0
1639088100000|2021-12-09 22:15:00|18.33|18.33|18.35|18.35|18.35|18.35|18.31|18.31|0
1639088400000|2021-12-09 22:20:00|18.34|18.34|18.34|18.34|18.35|18.35|18.33|18.33|0
1639088700000|2021-12-09 22:25:00|18.35|18.35|18.35|18.35|18.36|18.36|18.33|18.33|0
1639089000000|2021-12-09 22:30:00|18.36|18.36|18.35|18.35|18.36|18.36|18.35|18.35|0
1639089300000|2021-12-09 22:35:00|18.36|18.36|18.35|18.35|18.38|18.38|18.35|18.35|0
1639089600000|2021-12-09 22:40:00|18.34|18.34|18.38|18.38|18.38|18.38|18.34|18.34|0
1639089900000|2021-12-09 22:45:00|18.37|18.37|18.35|18.35|18.37|18.37|18.35|18.35|0
1639090200000|2021-12-09 22:50:00|18.37|18.37|18.34|18.34|18.37|18.37|18.34|18.34|0
1639090500000|2021-12-09 22:55:00|18.36|18.36|18.38|18.38|18.38|18.38|18.35|18.35|0
1639090800000|2021-12-09 23:00:00|18.37|18.37|18.37|18.37|18.37|18.37|18.37|18.37|0
1639091100000|2021-12-09 23:05:00|18.38|18.38|18.38|18.38|18.38|18.38|18.37|18.37|0
1639091400000|2021-12-09 23:10:00|18.35|18.35|18.38|18.38|18.38|18.38|18.35|18.35|0
1639092000000|2021-12-09 23:20:00|18.42|18.42|18.42|18.42|18.42|18.42|18.42|18.42|0
1639092600000|2021-12-09 23:30:00|18.4|18.4|18.4|18.4|18.4|18.4|18.4|18.4|0
1639092900000|2021-12-09 23:35:00|18.39|18.39|18.39|18.39|18.39|18.39|18.39|18.39|0
1639093200000|2021-12-09 23:40:00|18.38|18.38|18.42|18.42|18.42|18.42|18.38|18.38|0
1639093500000|2021-12-09 23:45:00|18.4|18.4|18.42|18.42|18.42|18.42|18.38|18.38|0
1639093800000|2021-12-09 23:50:00|18.38|18.38|18.41|18.41|18.41|18.41|18.36|18.36|0
1639094100000|2021-12-09 23:55:00|18.36|18.36|18.38|18.38|18.41|18.41|18.36|18.36|0
1639094400000|2021-12-10 00:00:00|18.42|18.42|18.42|18.42|18.42|18.42|18.41|18.41|0
1639095300000|2021-12-10 00:15:00|18.39|18.39|18.43|18.43|18.43|18.43|18.39|18.39|0
1639095600000|2021-12-10 00:20:00|18.41|18.41|18.42|18.42|18.42|18.42|18.39|18.39|0
1639095900000|2021-12-10 00:25:00|18.39|18.39|18.38|18.38|18.39|18.39|18.35|18.35|0
1639096800000|2021-12-10 00:40:00|18.37|18.37|18.35|18.35|18.38|18.38|18.35|18.35|0
1639097100000|2021-12-10 00:45:00|18.34|18.34|18.38|18.38|18.38|18.38|18.34|18.34|0
1639097400000|2021-12-10 00:50:00|18.34|18.34|18.3|18.3|18.34|18.34|18.3|18.3|0
1639097700000|2021-12-10 00:55:00|18.29|18.29|18.3|18.3|18.31|18.31|18.29|18.29|0
1639126800000|2021-12-10 09:00:00|18.26|18.26|18.26|18.26|18.26|18.26|18.26|18.26|0
1639127100000|2021-12-10 09:05:00|18.28|18.28|18.26|18.26|18.29|18.29|18.26|18.26|0
1639127400000|2021-12-10 09:10:00|18.25|18.25|18.19|18.19|18.26|18.26|18.19|18.19|0
1639127700000|2021-12-10 09:15:00|18.18|18.18|18.18|18.18|18.18|18.18|18.18|18.18|0
1639128000000|2021-12-10 09:20:00|18.25|18.25|18.25|18.25|18.25|18.25|18.25|18.25|0
1639128300000|2021-12-10 09:25:00|18.26|18.26|18.28|18.28|18.28|18.28|18.26|18.26|0
1639128600000|2021-12-10 09:30:00|18.31|18.31|18.37|18.37|18.37|18.37|18.28|18.28|0
1639128900000|2021-12-10 09:35:00|18.38|18.38|18.31|18.31|18.38|18.38|18.31|18.31|0
1639129200000|2021-12-10 09:40:00|18.28|18.28|18.29|18.29|18.29|18.29|18.22|18.22|0
1639130400000|2021-12-10 10:00:00|18.15|18.15|18.18|18.18|18.18|18.18|18.15|18.15|0
1639130700000|2021-12-10 10:05:00|18.22|18.22|18.22|18.22|18.22|18.22|18.22|18.22|0
1639131000000|2021-12-10 10:10:00|18.21|18.21|18.19|18.19|18.21|18.21|18.19|18.19|0
1639131900000|2021-12-10 10:25:00|18.29|18.29|18.29|18.29|18.29|18.29|18.29|18.29|0
1639132200000|2021-12-10 10:30:00|18.2|18.2|18.19|18.19|18.2|18.2|18.19|18.19|0
1639132800000|2021-12-10 10:40:00|18.22|18.22|18.22|18.22|18.22|18.22|18.19|18.19|0
1639134000000|2021-12-10 11:00:00|18.26|18.26|18.26|18.26|18.26|18.26|18.26|18.26|0
1639134600000|2021-12-10 11:10:00|18.19|18.19|18.19|18.19|18.19|18.19|18.19|18.19|0
1639135200000|2021-12-10 11:20:00|18.26|18.26|18.19|18.19|18.26|18.26|18.19|18.19|0
1639135500000|2021-12-10 11:25:00|18.21|18.21|18.21|18.21|18.21|18.21|18.21|18.21|0
1639136100000|2021-12-10 11:35:00|18.23|18.23|18.23|18.23|18.23|18.23|18.23|18.23|0
1639136400000|2021-12-10 11:40:00|18.26|18.26|18.28|18.28|18.28|18.28|18.26|18.26|0
1639136700000|2021-12-10 11:45:00|18.19|18.19|18.19|18.19|18.19|18.19|18.19|18.19|0
1639137000000|2021-12-10 11:50:00|18.24|18.24|18.26|18.26|18.26|18.26|18.24|18.24|0
1639137300000|2021-12-10 11:55:00|18.28|18.28|18.29|18.29|18.29|18.29|18.28|18.28|0
1639137600000|2021-12-10 12:00:00|18.24|18.24|18.22|18.22|18.31|18.31|18.2|18.2|0
1639137900000|2021-12-10 12:05:00|18.2|18.2|18.28|18.28|18.28|18.28|18.2|18.2|0
1639138200000|2021-12-10 12:10:00|18.27|18.27|18.27|18.27|18.27|18.27|18.27|18.27|0
1639138500000|2021-12-10 12:15:00|18.28|18.28|18.28|18.28|18.28|18.28|18.28|18.28|0
1639138800000|2021-12-10 12:20:00|18.29|18.29|18.29|18.29|18.3|18.3|18.29|18.29|0
1639139100000|2021-12-10 12:25:00|18.28|18.28|18.28|18.28|18.28|18.28|18.28|18.28|0
1639139400000|2021-12-10 12:30:00|18.32|18.32|18.32|18.32|18.32|18.32|18.32|18.32|0
1639139700000|2021-12-10 12:35:00|18.3|18.3|18.38|18.38|18.38|18.38|18.3|18.3|0
1639140000000|2021-12-10 12:40:00|18.37|18.37|18.33|18.33|18.38|18.38|18.3|18.3|0
1639140300000|2021-12-10 12:45:00|18.32|18.32|18.33|18.33|18.33|18.33|18.32|18.32|0
1639140900000|2021-12-10 12:55:00|18.31|18.31|18.33|18.33|18.33|18.33|18.31|18.31|0
1639141200000|2021-12-10 13:00:00|18.35|18.35|18.33|18.33|18.35|18.35|18.33|18.33|0
1639141500000|2021-12-10 13:05:00|18.34|18.34|18.31|18.31|18.35|18.35|18.31|18.31|0
1639141800000|2021-12-10 13:10:00|18.34|18.34|18.33|18.33|18.34|18.34|18.33|18.33|0
1639142100000|2021-12-10 13:15:00|18.34|18.34|18.34|18.34|18.34|18.34|18.34|18.34|0
1639142400000|2021-12-10 13:20:00|18.32|18.32|18.33|18.33|18.33|18.33|18.32|18.32|0
1639142700000|2021-12-10 13:25:00|18.3|18.3|18.3|18.3|18.32|18.32|18.3|18.3|0
1639143000000|2021-12-10 13:30:00|18.32|18.32|18.43|18.43|18.43|18.43|18.3|18.3|0
1639143300000|2021-12-10 13:35:00|18.44|18.44|18.47|18.47|18.49|18.49|18.38|18.38|0
1639143600000|2021-12-10 13:40:00|18.48|18.48|18.62|18.62|18.64|18.64|18.48|18.48|0
1639143900000|2021-12-10 13:45:00|18.64|18.64|18.55|18.55|18.68|18.68|18.54|18.54|0
1639144200000|2021-12-10 13:50:00|18.56|18.56|18.67|18.67|18.67|18.67|18.56|18.56|0
1639144500000|2021-12-10 13:55:00|18.64|18.64|18.6|18.6|18.75|18.75|18.6|18.6|0
1639144800000|2021-12-10 14:00:00|18.63|18.63|18.69|18.69|18.71|18.71|18.63|18.63|0
1639145100000|2021-12-10 14:05:00|18.71|18.71|18.66|18.66|18.71|18.71|18.64|18.64|0
1639145400000|2021-12-10 14:10:00|18.64|18.64|18.57|18.57|18.64|18.64|18.55|18.55|0
1639145700000|2021-12-10 14:15:00|18.54|18.54|18.51|18.51|18.55|18.55|18.48|18.48|0
1639146000000|2021-12-10 14:20:00|18.52|18.52|18.51|18.51|18.55|18.55|18.49|18.49|0
1639146300000|2021-12-10 14:25:00|18.4|18.4|18.21|18.21|18.45|18.45|18.18|18.18|0
1639146600000|2021-12-10 14:30:00|18.2|18.2|18.03|18.03|18.2|18.2|17.57|17.57|0
1639146900000|2021-12-10 14:35:00|18.01|18.01|17.91|17.91|18.08|18.08|17.86|17.86|0
1639147200000|2021-12-10 14:40:00|17.9|17.9|17.68|17.68|17.93|17.93|17.64|17.64|0
1639147500000|2021-12-10 14:45:00|17.7|17.7|17.49|17.49|17.7|17.7|17.47|17.47|0
1639147800000|2021-12-10 14:50:00|17.47|17.47|17.58|17.58|17.62|17.62|17.41|17.41|0
1639148100000|2021-12-10 14:55:00|17.57|17.57|17.58|17.58|17.62|17.62|17.47|17.47|0
1639148400000|2021-12-10 15:00:00|17.6|17.6|17.62|17.62|17.69|17.69|17.55|17.55|0
1639148700000|2021-12-10 15:05:00|17.61|17.61|17.62|17.62|17.7|17.7|17.59|17.59|0
1639149000000|2021-12-10 15:10:00|17.61|17.61|17.6|17.6|17.76|17.76|17.57|17.57|0
1639149300000|2021-12-10 15:15:00|17.59|17.59|17.75|17.75|17.77|17.77|17.52|17.52|0
1639149600000|2021-12-10 15:20:00|17.74|17.74|17.67|17.67|17.81|17.81|17.64|17.64|0
1639149900000|2021-12-10 15:25:00|17.65|17.65|17.61|17.61|17.67|17.67|17.57|17.57|0
1639150200000|2021-12-10 15:30:00|17.6|17.6|17.5|17.5|17.62|17.62|17.49|17.49|0
1639150500000|2021-12-10 15:35:00|17.51|17.51|17.5|17.5|17.52|17.52|17.44|17.44|0
1639150800000|2021-12-10 15:40:00|17.48|17.48|17.47|17.47|17.55|17.55|17.47|17.47|0
1639151100000|2021-12-10 15:45:00|17.45|17.45|17.38|17.38|17.45|17.45|17.37|17.37|0
1639151400000|2021-12-10 15:50:00|17.37|17.37|17.47|17.47|17.47|17.47|17.37|17.37|0
1639151700000|2021-12-10 15:55:00|17.46|17.46|17.44|17.44|17.51|17.51|17.38|17.38|0
1639152000000|2021-12-10 16:00:00|17.43|17.43|17.32|17.32|17.43|17.43|17.31|17.31|0
1639152300000|2021-12-10 16:05:00|17.3|17.3|17.28|17.28|17.32|17.32|17.22|17.22|0
1639152600000|2021-12-10 16:10:00|17.31|17.31|17.34|17.34|17.34|17.34|17.24|17.24|0
1639152900000|2021-12-10 16:15:00|17.32|17.32|17.38|17.38|17.38|17.38|17.27|17.27|0
1639153200000|2021-12-10 16:20:00|17.37|17.37|17.3|17.3|17.38|17.38|17.27|17.27|0
1639153500000|2021-12-10 16:25:00|17.28|17.28|17.32|17.32|17.37|17.37|17.27|17.27|0
1639153800000|2021-12-10 16:30:00|17.31|17.31|17.28|17.28|17.37|17.37|17.27|17.27|0
1639154100000|2021-12-10 16:35:00|17.27|17.27|17.27|17.27|17.29|17.29|17.23|17.23|0
1639154400000|2021-12-10 16:40:00|17.26|17.26|17.34|17.34|17.36|17.36|17.25|17.25|0
1639154700000|2021-12-10 16:45:00|17.35|17.35|17.4|17.4|17.42|17.42|17.33|17.33|0
1639155000000|2021-12-10 16:50:00|17.39|17.39|17.35|17.35|17.45|17.45|17.34|17.34|0
1639155300000|2021-12-10 16:55:00|17.34|17.34|17.33|17.33|17.36|17.36|17.28|17.28|0
1639155600000|2021-12-10 17:00:00|17.32|17.32|17.34|17.34|17.37|17.37|17.32|17.32|0
1639155900000|2021-12-10 17:05:00|17.35|17.35|17.47|17.47|17.51|17.51|17.35|17.35|0
1639156200000|2021-12-10 17:10:00|17.48|17.48|17.49|17.49|17.53|17.53|17.46|17.46|0
1639156500000|2021-12-10 17:15:00|17.48|17.48|17.47|17.47|17.52|17.52|17.47|17.47|0
1639156800000|2021-12-10 17:20:00|17.48|17.48|17.38|17.38|17.48|17.48|17.36|17.36|0
1639157100000|2021-12-10 17:25:00|17.37|17.37|17.37|17.37|17.39|17.39|17.36|17.36|0
1639157400000|2021-12-10 17:30:00|17.36|17.36|17.37|17.37|17.39|17.39|17.32|17.32|0
1639157700000|2021-12-10 17:35:00|17.34|17.34|17.27|17.27|17.35|17.35|17.27|17.27|0
1639158000000|2021-12-10 17:40:00|17.28|17.28|17.31|17.31|17.33|17.33|17.28|17.28|0
1639158300000|2021-12-10 17:45:00|17.32|17.32|17.42|17.42|17.49|17.49|17.31|17.31|0
1639158600000|2021-12-10 17:50:00|17.43|17.43|17.32|17.32|17.44|17.44|17.31|17.31|0
1639158900000|2021-12-10 17:55:00|17.31|17.31|17.16|17.16|17.31|17.31|17.14|17.14|0
1639159200000|2021-12-10 18:00:00|17.17|17.17|17.19|17.19|17.22|17.22|17.17|17.17|0
1639159500000|2021-12-10 18:05:00|17.2|17.2|17.26|17.26|17.27|17.27|17.2|17.2|0
1639159800000|2021-12-10 18:10:00|17.25|17.25|17.22|17.22|17.26|17.26|17.19|17.19|0
1639160100000|2021-12-10 18:15:00|17.2|17.2|17.23|17.23|17.25|17.25|17.19|17.19|0
1639160400000|2021-12-10 18:20:00|17.22|17.22|17.16|17.16|17.22|17.22|17.16|17.16|0
1639160700000|2021-12-10 18:25:00|17.17|17.17|17.12|17.12|17.2|17.2|17.09|17.09|0
1639161000000|2021-12-10 18:30:00|17.13|17.13|17.07|17.07|17.13|17.13|17.06|17.06|0
1639161300000|2021-12-10 18:35:00|17.08|17.08|17|17|17.08|17.08|17|17|0
1639161600000|2021-12-10 18:40:00|17.01|17.01|16.91|16.91|17.01|17.01|16.88|16.88|0
1639161900000|2021-12-10 18:45:00|16.93|16.93|16.86|16.86|16.94|16.94|16.85|16.85|0
1639162200000|2021-12-10 18:50:00|16.87|16.87|16.94|16.94|16.95|16.95|16.86|16.86|0
1639162500000|2021-12-10 18:55:00|16.92|16.92|16.81|16.81|16.93|16.93|16.81|16.81|0
1639162800000|2021-12-10 19:00:00|16.82|16.82|16.82|16.82|16.86|16.86|16.81|16.81|0
1639163100000|2021-12-10 19:05:00|16.85|16.85|16.79|16.79|16.85|16.85|16.78|16.78|0
1639163400000|2021-12-10 19:10:00|16.8|16.8|16.82|16.82|16.85|16.85|16.78|16.78|0
1639163700000|2021-12-10 19:15:00|16.81|16.81|16.77|16.77|16.81|16.81|16.76|16.76|0
1639164000000|2021-12-10 19:20:00|16.76|16.76|16.77|16.77|16.77|16.77|16.75|16.75|0
1639164300000|2021-12-10 19:25:00|16.76|16.76|16.71|16.71|16.76|16.76|16.7|16.7|0
1639164600000|2021-12-10 19:30:00|16.72|16.72|16.69|16.69|16.75|16.75|16.69|16.69|0
1639164900000|2021-12-10 19:35:00|16.71|16.71|16.74|16.74|16.76|16.76|16.69|16.69|0
1639165200000|2021-12-10 19:40:00|16.73|16.73|16.7|16.7|16.74|16.74|16.68|16.68|0
1639165500000|2021-12-10 19:45:00|16.71|16.71|16.73|16.73|16.74|16.74|16.71|16.71|0
1639165800000|2021-12-10 19:50:00|16.72|16.72|16.72|16.72|16.75|16.75|16.71|16.71|0
1639166100000|2021-12-10 19:55:00|16.73|16.73|16.71|16.71|16.76|16.76|16.69|16.69|0
1639166400000|2021-12-10 20:00:00|16.7|16.7|16.68|16.68|16.71|16.71|16.66|16.66|0
1639166700000|2021-12-10 20:05:00|16.67|16.67|16.64|16.64|16.67|16.67|16.57|16.57|0
1639167000000|2021-12-10 20:10:00|16.65|16.65|16.65|16.65|16.71|16.71|16.62|16.62|0
1639167300000|2021-12-10 20:15:00|16.63|16.63|16.7|16.7|16.71|16.71|16.63|16.63|0
1639167600000|2021-12-10 20:20:00|16.71|16.71|16.7|16.7|16.77|16.77|16.7|16.7|0
1639167900000|2021-12-10 20:25:00|16.71|16.71|16.72|16.72|16.73|16.73|16.68|16.68|0
1639168200000|2021-12-10 20:30:00|16.7|16.7|16.79|16.79|16.81|16.81|16.7|16.7|0
1639168500000|2021-12-10 20:35:00|16.8|16.8|16.73|16.73|16.8|16.8|16.72|16.72|0
1639168800000|2021-12-10 20:40:00|16.72|16.72|16.8|16.8|16.8|16.8|16.72|16.72|0
1639169100000|2021-12-10 20:45:00|16.79|16.79|16.73|16.73|16.79|16.79|16.71|16.71|0
1639169400000|2021-12-10 20:50:00|16.74|16.74|16.79|16.79|16.79|16.79|16.72|16.72|0
1639169700000|2021-12-10 20:55:00|16.8|16.8|16.82|16.82|16.84|16.84|16.78|16.78|0
1639170000000|2021-12-10 21:00:00|16.83|16.83|16.84|16.84|16.84|16.84|16.8|16.8|0
1639386000000|2021-12-13 09:00:00|16.84|16.84|16.85|16.85|16.93|16.93|16.84|16.84|0
1639386300000|2021-12-13 09:05:00|16.91|16.91|17.01|17.01|17.05|17.05|16.91|16.91|0
1639386900000|2021-12-13 09:15:00|16.96|16.96|16.89|16.89|17|17|16.88|16.88|0
1639387200000|2021-12-13 09:20:00|16.99|16.99|16.89|16.89|16.99|16.99|16.89|16.89|0
1639387500000|2021-12-13 09:25:00|16.95|16.95|16.95|16.95|16.95|16.95|16.9|16.9|0
1639387800000|2021-12-13 09:30:00|16.94|16.94|16.94|16.94|16.95|16.95|16.94|16.94|0
1639388100000|2021-12-13 09:35:00|16.93|16.93|16.92|16.92|16.94|16.94|16.91|16.91|0
1639388400000|2021-12-13 09:40:00|16.91|16.91|16.91|16.91|16.91|16.91|16.9|16.9|0
1639388700000|2021-12-13 09:45:00|16.9|16.9|16.88|16.88|16.9|16.9|16.88|16.88|0
1639389000000|2021-12-13 09:50:00|16.89|16.89|16.89|16.89|16.89|16.89|16.89|16.89|0
1639389300000|2021-12-13 09:55:00|16.98|16.98|16.91|16.91|16.98|16.98|16.91|16.91|0
1639389900000|2021-12-13 10:05:00|16.96|16.96|16.94|16.94|16.96|16.96|16.94|16.94|0
1639390200000|2021-12-13 10:10:00|16.92|16.92|16.95|16.95|16.95|16.95|16.92|16.92|0
1639390500000|2021-12-13 10:15:00|16.94|16.94|16.95|16.95|16.95|16.95|16.94|16.94|0
1639390800000|2021-12-13 10:20:00|16.94|16.94|16.95|16.95|16.95|16.95|16.94|16.94|0
1639391100000|2021-12-13 10:25:00|16.96|16.96|16.93|16.93|16.96|16.96|16.93|16.93|0
1639391400000|2021-12-13 10:30:00|16.94|16.94|16.91|16.91|16.94|16.94|16.91|16.91|0
1639391700000|2021-12-13 10:35:00|16.94|16.94|16.95|16.95|16.95|16.95|16.94|16.94|0
1639392000000|2021-12-13 10:40:00|16.94|16.94|16.92|16.92|16.95|16.95|16.92|16.92|0
1639392300000|2021-12-13 10:45:00|16.94|16.94|16.92|16.92|16.94|16.94|16.92|16.92|0
1639392600000|2021-12-13 10:50:00|16.91|16.91|16.88|16.88|16.91|16.91|16.88|16.88|0
1639392900000|2021-12-13 10:55:00|16.93|16.93|16.96|16.96|16.96|16.96|16.88|16.88|0
1639393200000|2021-12-13 11:00:00|16.94|16.94|16.94|16.94|16.94|16.94|16.94|16.94|0
1639393500000|2021-12-13 11:05:00|16.95|16.95|16.91|16.91|16.95|16.95|16.89|16.89|0
1639393800000|2021-12-13 11:10:00|16.89|16.89|16.89|16.89|16.89|16.89|16.89|16.89|0
1639394400000|2021-12-13 11:20:00|16.93|16.93|16.88|16.88|16.93|16.93|16.88|16.88|0
1639394700000|2021-12-13 11:25:00|16.9|16.9|16.91|16.91|16.94|16.94|16.9|16.9|0
1639395000000|2021-12-13 11:30:00|16.9|16.9|16.9|16.9|16.9|16.9|16.9|16.9|0
1639395600000|2021-12-13 11:40:00|16.91|16.91|16.9|16.9|16.91|16.91|16.9|16.9|0
1639395900000|2021-12-13 11:45:00|16.91|16.91|16.93|16.93|16.93|16.93|16.91|16.91|0
1639396200000|2021-12-13 11:50:00|16.92|16.92|16.93|16.93|16.93|16.93|16.92|16.92|0
1639396500000|2021-12-13 11:55:00|16.9|16.9|16.96|16.96|16.96|16.96|16.9|16.9|0
1639396800000|2021-12-13 12:00:00|16.94|16.94|16.89|16.89|16.99|16.99|16.89|16.89|0
1639397100000|2021-12-13 12:05:00|16.91|16.91|16.85|16.85|16.91|16.91|16.84|16.84|0
1639397400000|2021-12-13 12:10:00|16.86|16.86|16.86|16.86|16.87|16.87|16.84|16.84|0
1639397700000|2021-12-13 12:15:00|16.82|16.82|16.85|16.85|16.85|16.85|16.82|16.82|0
1639398000000|2021-12-13 12:20:00|16.83|16.83|16.83|16.83|16.83|16.83|16.83|16.83|0
1639398300000|2021-12-13 12:25:00|16.85|16.85|16.86|16.86|16.87|16.87|16.85|16.85|0
1639398600000|2021-12-13 12:30:00|16.85|16.85|16.81|16.81|16.86|16.86|16.81|16.81|0
1639398900000|2021-12-13 12:35:00|16.8|16.8|16.78|16.78|16.8|16.8|16.76|16.76|0
1639399200000|2021-12-13 12:40:00|16.79|16.79|16.8|16.8|16.8|16.8|16.76|16.76|0
1639399500000|2021-12-13 12:45:00|16.82|16.82|16.77|16.77|16.83|16.83|16.77|16.77|0
1639399800000|2021-12-13 12:50:00|16.81|16.81|16.8|16.8|16.82|16.82|16.77|16.77|0
1639400100000|2021-12-13 12:55:00|16.81|16.81|16.63|16.63|16.81|16.81|16.59|16.59|0
1639400400000|2021-12-13 13:00:00|16.66|16.66|16.67|16.67|16.69|16.69|16.64|16.64|0
1639400700000|2021-12-13 13:05:00|16.63|16.63|16.64|16.64|16.71|16.71|16.62|16.62|0
1639401000000|2021-12-13 13:10:00|16.68|16.68|16.67|16.67|16.71|16.71|16.63|16.63|0
1639401300000|2021-12-13 13:15:00|16.66|16.66|16.6|16.6|16.66|16.66|16.56|16.56|0
1639401600000|2021-12-13 13:20:00|16.59|16.59|16.71|16.71|16.71|16.71|16.58|16.58|0
1639401900000|2021-12-13 13:25:00|16.72|16.72|16.7|16.7|16.72|16.72|16.66|16.66|0
1639402200000|2021-12-13 13:30:00|16.65|16.65|16.7|16.7|16.71|16.71|16.65|16.65|0
1639402500000|2021-12-13 13:35:00|16.67|16.67|16.7|16.7|16.71|16.71|16.67|16.67|0
1639402800000|2021-12-13 13:40:00|16.67|16.67|16.63|16.63|16.71|16.71|16.63|16.63|0
1639403100000|2021-12-13 13:45:00|16.64|16.64|16.76|16.76|16.76|16.76|16.64|16.64|0
1639403400000|2021-12-13 13:50:00|16.73|16.73|16.75|16.75|16.75|16.75|16.71|16.71|0
1639403700000|2021-12-13 13:55:00|16.73|16.73|16.71|16.71|16.74|16.74|16.68|16.68|0
1639404000000|2021-12-13 14:00:00|16.74|16.74|16.66|16.66|16.74|16.74|16.66|16.66|0
1639404300000|2021-12-13 14:05:00|16.69|16.69|16.65|16.65|16.7|16.7|16.63|16.63|0
1639404600000|2021-12-13 14:10:00|16.66|16.66|16.57|16.57|16.66|16.66|16.57|16.57|0
1639404900000|2021-12-13 14:15:00|16.6|16.6|16.37|16.37|16.6|16.6|16.36|16.36|0
1639405200000|2021-12-13 14:20:00|16.38|16.38|16.42|16.42|16.53|16.53|16.38|16.38|0
1639405500000|2021-12-13 14:25:00|16.45|16.45|16.5|16.5|16.54|16.54|16.38|16.38|0
1639405800000|2021-12-13 14:30:00|16.46|16.46|16.61|16.61|16.85|16.85|16.43|16.43|0
1639406100000|2021-12-13 14:35:00|16.6|16.6|16.65|16.65|16.86|16.86|16.56|16.56|0
1639406400000|2021-12-13 14:40:00|16.64|16.64|16.86|16.86|16.87|16.87|16.59|16.59|0
1639406700000|2021-12-13 14:45:00|16.79|16.79|16.72|16.72|16.85|16.85|16.71|16.71|0
1639407000000|2021-12-13 14:50:00|16.68|16.68|16.56|16.56|16.75|16.75|16.51|16.51|0
1639407300000|2021-12-13 14:55:00|16.52|16.52|16.74|16.74|16.78|16.78|16.52|16.52|0
1639407600000|2021-12-13 15:00:00|16.76|16.76|16.69|16.69|16.85|16.85|16.65|16.65|0
1639407900000|2021-12-13 15:05:00|16.68|16.68|16.67|16.67|16.78|16.78|16.64|16.64|0
1639408200000|2021-12-13 15:10:00|16.66|16.66|16.56|16.56|16.66|16.66|16.49|16.49|0
1639408500000|2021-12-13 15:15:00|16.58|16.58|16.45|16.45|16.58|16.58|16.43|16.43|0
1639408800000|2021-12-13 15:20:00|16.46|16.46|16.3|16.3|16.51|16.51|16.27|16.27|0
1639409100000|2021-12-13 15:25:00|16.29|16.29|16.3|16.3|16.33|16.33|16.23|16.23|0
1639409400000|2021-12-13 15:30:00|16.29|16.29|16.28|16.28|16.38|16.38|16.24|16.24|0
1639409700000|2021-12-13 15:35:00|16.27|16.27|16.35|16.35|16.42|16.42|16.26|16.26|0
1639410000000|2021-12-13 15:40:00|16.34|16.34|16.29|16.29|16.44|16.44|16.27|16.27|0
1639410300000|2021-12-13 15:45:00|16.3|16.3|16.27|16.27|16.3|16.3|16.2|16.2|0
1639410600000|2021-12-13 15:50:00|16.28|16.28|16.19|16.19|16.3|16.3|16.16|16.16|0
1639410900000|2021-12-13 15:55:00|16.21|16.21|16.14|16.14|16.21|16.21|16.09|16.09|0
1639411200000|2021-12-13 16:00:00|16.12|16.12|16.09|16.09|16.16|16.16|16.04|16.04|0
1639411500000|2021-12-13 16:05:00|16.13|16.13|16.1|16.1|16.18|16.18|16.05|16.05|0
1639411800000|2021-12-13 16:10:00|16.11|16.11|16.06|16.06|16.12|16.12|16.03|16.03|0
1639412100000|2021-12-13 16:15:00|16.07|16.07|16.01|16.01|16.15|16.15|15.99|15.99|0
1639412400000|2021-12-13 16:20:00|16|16|15.99|15.99|16.02|16.02|15.98|15.98|0
1639412700000|2021-12-13 16:25:00|16.05|16.05|16.01|16.01|16.07|16.07|15.92|15.92|0
1639413000000|2021-12-13 16:30:00|16.02|16.02|15.98|15.98|16.03|16.03|15.97|15.97|0
1639413300000|2021-12-13 16:35:00|15.97|15.97|15.91|15.91|15.97|15.97|15.89|15.89|0
1639413600000|2021-12-13 16:40:00|15.93|15.93|15.91|15.91|15.93|15.93|15.89|15.89|0
1639413900000|2021-12-13 16:45:00|15.92|15.92|15.79|15.79|15.93|15.93|15.79|15.79|0
1639414200000|2021-12-13 16:50:00|15.78|15.78|15.81|15.81|15.84|15.84|15.78|15.78|0
1639414500000|2021-12-13 16:55:00|15.8|15.8|15.92|15.92|15.92|15.92|15.76|15.76|0
1639414800000|2021-12-13 17:00:00|15.91|15.91|15.77|15.77|15.91|15.91|15.77|15.77|0
1639415100000|2021-12-13 17:05:00|15.79|15.79|15.93|15.93|15.93|15.93|15.78|15.78|0
1639415400000|2021-12-13 17:10:00|15.92|15.92|15.91|15.91|15.94|15.94|15.89|15.89|0
1639415700000|2021-12-13 17:15:00|15.92|15.92|15.87|15.87|15.92|15.92|15.84|15.84|0
1639416000000|2021-12-13 17:20:00|15.88|15.88|15.89|15.89|15.91|15.91|15.86|15.86|0
1639416300000|2021-12-13 17:25:00|15.88|15.88|15.89|15.89|15.91|15.91|15.84|15.84|0
1639416600000|2021-12-13 17:30:00|15.92|15.92|15.96|15.96|15.99|15.99|15.92|15.92|0
1639416900000|2021-12-13 17:35:00|15.97|15.97|15.98|15.98|16.03|16.03|15.96|15.96|0
1639417200000|2021-12-13 17:40:00|15.99|15.99|15.94|15.94|15.99|15.99|15.89|15.89|0
1639417500000|2021-12-13 17:45:00|15.95|15.95|15.87|15.87|15.96|15.96|15.86|15.86|0
1639417800000|2021-12-13 17:50:00|15.88|15.88|15.87|15.87|15.89|15.89|15.84|15.84|0
1639418100000|2021-12-13 17:55:00|15.89|15.89|15.84|15.84|15.9|15.9|15.82|15.82|0
1639418400000|2021-12-13 18:00:00|15.85|15.85|15.87|15.87|15.9|15.9|15.8|15.8|0
1639418700000|2021-12-13 18:05:00|15.88|15.88|15.86|15.86|15.89|15.89|15.84|15.84|0
1639419000000|2021-12-13 18:10:00|15.87|15.87|15.94|15.94|15.96|15.96|15.87|15.87|0
1639419300000|2021-12-13 18:15:00|15.97|15.97|15.97|15.97|15.97|15.97|15.92|15.92|0
1639419600000|2021-12-13 18:20:00|15.96|15.96|16.11|16.11|16.11|16.11|15.94|15.94|0
1639419900000|2021-12-13 18:25:00|16.1|16.1|16.13|16.13|16.13|16.13|16.07|16.07|0
1639420200000|2021-12-13 18:30:00|16.12|16.12|16.13|16.13|16.19|16.19|16.1|16.1|0
1639420500000|2021-12-13 18:35:00|16.12|16.12|16.1|16.1|16.14|16.14|16.08|16.08|0
1639420800000|2021-12-13 18:40:00|16.12|16.12|16.12|16.12|16.16|16.16|16.11|16.11|0
1639421100000|2021-12-13 18:45:00|16.11|16.11|16.11|16.11|16.14|16.14|16.07|16.07|0
1639421400000|2021-12-13 18:50:00|16.1|16.1|16.18|16.18|16.18|16.18|16.1|16.1|0
1639421700000|2021-12-13 18:55:00|16.17|16.17|16.16|16.16|16.19|16.19|16.15|16.15|0
1639422000000|2021-12-13 19:00:00|16.17|16.17|16.16|16.16|16.18|16.18|16.09|16.09|0
1639422300000|2021-12-13 19:05:00|16.15|16.15|16.21|16.21|16.23|16.23|16.12|16.12|0
1639422600000|2021-12-13 19:10:00|16.22|16.22|16.2|16.2|16.24|16.24|16.2|16.2|0
1639422900000|2021-12-13 19:15:00|16.18|16.18|16.19|16.19|16.2|16.2|16.16|16.16|0
1639423200000|2021-12-13 19:20:00|16.2|16.2|16.23|16.23|16.27|16.27|16.2|16.2|0
1639423500000|2021-12-13 19:25:00|16.21|16.21|16.16|16.16|16.22|16.22|16.14|16.14|0
1639423800000|2021-12-13 19:30:00|16.17|16.17|16.12|16.12|16.17|16.17|16.1|16.1|0
1639424100000|2021-12-13 19:35:00|16.11|16.11|16.1|16.1|16.13|16.13|16.1|16.1|0
1639424400000|2021-12-13 19:40:00|16.11|16.11|16.13|16.13|16.14|16.14|16.09|16.09|0
1639424700000|2021-12-13 19:45:00|16.12|16.12|16.1|16.1|16.12|16.12|16.08|16.08|0
1639425000000|2021-12-13 19:50:00|16.12|16.12|16.1|16.1|16.12|16.12|16.1|16.1|0
1639425300000|2021-12-13 19:55:00|16.11|16.11|16.15|16.15|16.16|16.16|16.11|16.11|0
1639425600000|2021-12-13 20:00:00|16.16|16.16|16.27|16.27|16.27|16.27|16.16|16.16|0
1639425900000|2021-12-13 20:05:00|16.26|16.26|16.25|16.25|16.26|16.26|16.23|16.23|0
1639426200000|2021-12-13 20:10:00|16.24|16.24|16.25|16.25|16.26|16.26|16.2|16.2|0
1639426500000|2021-12-13 20:15:00|16.24|16.24|16.17|16.17|16.24|16.24|16.14|16.14|0
1639426800000|2021-12-13 20:20:00|16.16|16.16|16.25|16.25|16.26|16.26|16.15|16.15|0
1639427100000|2021-12-13 20:25:00|16.24|16.24|16.3|16.3|16.38|16.38|16.21|16.21|0
1639427400000|2021-12-13 20:30:00|16.26|16.26|16.3|16.3|16.3|16.3|16.2|16.2|0
1639427700000|2021-12-13 20:35:00|16.31|16.31|16.41|16.41|16.43|16.43|16.31|16.31|0
1639428000000|2021-12-13 20:40:00|16.4|16.4|16.45|16.45|16.45|16.45|16.39|16.39|0
1639428300000|2021-12-13 20:45:00|16.44|16.44|16.5|16.5|16.5|16.5|16.4|16.4|0
1639428600000|2021-12-13 20:50:00|16.46|16.46|16.44|16.44|16.48|16.48|16.41|16.41|0
1639428900000|2021-12-13 20:55:00|16.45|16.45|16.45|16.45|16.49|16.49|16.44|16.44|0
1639429200000|2021-12-13 21:00:00|16.36|16.36|16.4|16.4|16.42|16.42|16.33|16.33|0
1639429500000|2021-12-13 21:05:00|16.42|16.42|16.4|16.4|16.42|16.42|16.4|16.4|0
1639429800000|2021-12-13 21:10:00|16.42|16.42|16.43|16.43|16.45|16.45|16.38|16.38|0
1639430100000|2021-12-13 21:15:00|16.44|16.44|16.45|16.45|16.45|16.45|16.42|16.42|0
1639430400000|2021-12-13 21:20:00|16.44|16.44|16.42|16.42|16.45|16.45|16.4|16.4|0
1639430700000|2021-12-13 21:25:00|16.41|16.41|16.41|16.41|16.41|16.41|16.41|16.41|0
1639431000000|2021-12-13 21:30:00|16.44|16.44|16.45|16.45|16.45|16.45|16.44|16.44|0
1639431300000|2021-12-13 21:35:00|16.46|16.46|16.43|16.43|16.46|16.46|16.43|16.43|0
1639431600000|2021-12-13 21:40:00|16.45|16.45|16.44|16.44|16.45|16.45|16.42|16.42|0
1639431900000|2021-12-13 21:45:00|16.42|16.42|16.45|16.45|16.45|16.45|16.42|16.42|0
1639432200000|2021-12-13 21:50:00|16.46|16.46|16.46|16.46|16.46|16.46|16.45|16.45|0
1639432500000|2021-12-13 21:55:00|16.45|16.45|16.45|16.45|16.45|16.45|16.42|16.42|0
1639432800000|2021-12-13 22:00:00|16.42|16.42|16.44|16.44|16.44|16.44|16.42|16.42|0
1639433100000|2021-12-13 22:05:00|16.43|16.43|16.45|16.45|16.45|16.45|16.42|16.42|0
1639433400000|2021-12-13 22:10:00|16.42|16.42|16.43|16.43|16.45|16.45|16.42|16.42|0
1639433700000|2021-12-13 22:15:00|16.45|16.45|16.45|16.45|16.45|16.45|16.45|16.45|0
1639434000000|2021-12-13 22:20:00|16.43|16.43|16.45|16.45|16.45|16.45|16.43|16.43|0
1639434300000|2021-12-13 22:25:00|16.46|16.46|16.43|16.43|16.46|16.46|16.43|16.43|0
1639434600000|2021-12-13 22:30:00|16.45|16.45|16.45|16.45|16.45|16.45|16.43|16.43|0
1639434900000|2021-12-13 22:35:00|16.44|16.44|16.46|16.46|16.46|16.46|16.43|16.43|0
1639435200000|2021-12-13 22:40:00|16.43|16.43|16.46|16.46|16.46|16.46|16.43|16.43|0
1639435500000|2021-12-13 22:45:00|16.42|16.42|16.41|16.41|16.42|16.42|16.41|16.41|0
1639435800000|2021-12-13 22:50:00|16.4|16.4|16.41|16.41|16.41|16.41|16.4|16.4|0
1639436100000|2021-12-13 22:55:00|16.4|16.4|16.41|16.41|16.46|16.46|16.4|16.4|0
1639436400000|2021-12-13 23:00:00|16.47|16.47|16.5|16.5|16.5|16.5|16.47|16.47|0
1639437300000|2021-12-13 23:15:00|16.48|16.48|16.5|16.5|16.5|16.5|16.48|16.48|0
1639437900000|2021-12-13 23:25:00|16.48|16.48|16.45|16.45|16.48|16.48|16.43|16.43|0
1639438200000|2021-12-13 23:30:00|16.48|16.48|16.48|16.48|16.48|16.48|16.48|16.48|0
1639438500000|2021-12-13 23:35:00|16.46|16.46|16.46|16.46|16.46|16.46|16.46|16.46|0
1639438800000|2021-12-13 23:40:00|16.43|16.43|16.42|16.42|16.45|16.45|16.42|16.42|0
1639439100000|2021-12-13 23:45:00|16.43|16.43|16.46|16.46|16.5|16.5|16.43|16.43|0
1639439400000|2021-12-13 23:50:00|16.42|16.42|16.46|16.46|16.46|16.46|16.42|16.42|0
1639439700000|2021-12-13 23:55:00|16.45|16.45|16.46|16.46|16.46|16.46|16.42|16.42|0
1639440300000|2021-12-14 00:05:00|16.42|16.42|16.46|16.46|16.46|16.46|16.42|16.42|0
1639440600000|2021-12-14 00:10:00|16.5|16.5|16.5|16.5|16.5|16.5|16.46|16.46|0
1639441200000|2021-12-14 00:20:00|16.46|16.46|16.46|16.46|16.46|16.46|16.46|16.46|0
1639441500000|2021-12-14 00:25:00|16.49|16.49|16.49|16.49|16.49|16.49|16.49|16.49|0
1639442100000|2021-12-14 00:35:00|16.46|16.46|16.48|16.48|16.48|16.48|16.46|16.46|0
1639442400000|2021-12-14 00:40:00|16.46|16.46|16.46|16.46|16.46|16.46|16.42|16.42|0
1639443000000|2021-12-14 00:50:00|16.48|16.48|16.48|16.48|16.48|16.48|16.48|16.48|0
1639472400000|2021-12-14 09:00:00|15.9|15.9|16.4|16.4|16.46|16.46|15.9|15.9|0
1639472700000|2021-12-14 09:05:00|16.34|16.34|16.49|16.49|16.49|16.49|16.34|16.34|0
1639473000000|2021-12-14 09:10:00|16.52|16.52|16.46|16.46|16.52|16.52|16.46|16.46|0
1639473300000|2021-12-14 09:15:00|16.5|16.5|16.5|16.5|16.5|16.5|16.5|16.5|0
1639473900000|2021-12-14 09:25:00|16.55|16.55|16.55|16.55|16.55|16.55|16.55|16.55|0
1639474500000|2021-12-14 09:35:00|16.52|16.52|16.46|16.46|16.53|16.53|16.46|16.46|0
1639474800000|2021-12-14 09:40:00|16.32|16.32|16.39|16.39|16.39|16.39|16.32|16.32|0
1639475100000|2021-12-14 09:45:00|16.38|16.38|16.38|16.38|16.38|16.38|16.38|16.38|0
1639475400000|2021-12-14 09:50:00|16.34|16.34|16.32|16.32|16.34|16.34|16.3|16.3|0
1639475700000|2021-12-14 09:55:00|16.3|16.3|16.16|16.16|16.3|16.3|16.16|16.16|0
1639476000000|2021-12-14 10:00:00|16.17|16.17|15.98|15.98|16.17|16.17|15.98|15.98|0
1639476300000|2021-12-14 10:05:00|15.99|15.99|16.01|16.01|16.01|16.01|15.98|15.98|0
1639476600000|2021-12-14 10:10:00|15.98|15.98|15.98|15.98|15.98|15.98|15.98|15.98|0
1639476900000|2021-12-14 10:15:00|16.01|16.01|16.13|16.13|16.13|16.13|16.01|16.01|0
1639477200000|2021-12-14 10:20:00|16.17|16.17|16.17|16.17|16.17|16.17|16.17|16.17|0
1639477500000|2021-12-14 10:25:00|16.14|16.14|16.14|16.14|16.14|16.14|16.14|16.14|0
1639477800000|2021-12-14 10:30:00|16.19|16.19|16.14|16.14|16.19|16.19|16.14|16.14|0
1639479300000|2021-12-14 10:55:00|16.1|16.1|16.1|16.1|16.1|16.1|16.1|16.1|0
1639479600000|2021-12-14 11:00:00|16.13|16.13|16.13|16.13|16.13|16.13|16.12|16.12|0
1639480200000|2021-12-14 11:10:00|16.14|16.14|16.15|16.15|16.15|16.15|16.14|16.14|0
1639480500000|2021-12-14 11:15:00|16.19|16.19|16.2|16.2|16.2|16.2|16.19|16.19|0
1639480800000|2021-12-14 11:20:00|16.15|16.15|16.14|16.14|16.15|16.15|16.14|16.14|0
1639481100000|2021-12-14 11:25:00|16.2|16.2|16.2|16.2|16.2|16.2|16.2|16.2|0
1639481400000|2021-12-14 11:30:00|16.21|16.21|16.21|16.21|16.21|16.21|16.21|16.21|0
1639481700000|2021-12-14 11:35:00|16.17|16.17|16.17|16.17|16.17|16.17|16.17|16.17|0
1639482000000|2021-12-14 11:40:00|16.21|16.21|16.29|16.29|16.29|16.29|16.2|16.2|0
1639482300000|2021-12-14 11:45:00|16.25|16.25|16.27|16.27|16.27|16.27|16.25|16.25|0
1639482600000|2021-12-14 11:50:00|16.28|16.28|16.29|16.29|16.29|16.29|16.28|16.28|0
1639482900000|2021-12-14 11:55:00|16.28|16.28|16.29|16.29|16.29|16.29|16.28|16.28|0
1639483200000|2021-12-14 12:00:00|16.37|16.37|16.35|16.35|16.37|16.37|16.3|16.3|0
1639483800000|2021-12-14 12:10:00|16.36|16.36|16.34|16.34|16.36|16.36|16.34|16.34|0
1639484100000|2021-12-14 12:15:00|16.38|16.38|16.35|16.35|16.38|16.38|16.34|16.34|0
1639484400000|2021-12-14 12:20:00|16.37|16.37|16.34|16.34|16.37|16.37|16.34|16.34|0
1639484700000|2021-12-14 12:25:00|16.31|16.31|16.3|16.3|16.33|16.33|16.3|16.3|0
1639485000000|2021-12-14 12:30:00|16.32|16.32|16.33|16.33|16.33|16.33|16.31|16.31|0
1639485300000|2021-12-14 12:35:00|16.3|16.3|16.34|16.34|16.34|16.34|16.3|16.3|0
1639485600000|2021-12-14 12:40:00|16.31|16.31|16.34|16.34|16.34|16.34|16.3|16.3|0
1639485900000|2021-12-14 12:45:00|16.31|16.31|16.3|16.3|16.34|16.34|16.3|16.3|0
1639486200000|2021-12-14 12:50:00|16.31|16.31|16.3|16.3|16.31|16.31|16.3|16.3|0
1639486500000|2021-12-14 12:55:00|16.29|16.29|16.34|16.34|16.34|16.34|16.29|16.29|0
1639486800000|2021-12-14 13:00:00|16.31|16.31|16.3|16.3|16.33|16.33|16.3|16.3|0
1639487100000|2021-12-14 13:05:00|16.31|16.31|16.31|16.31|16.31|16.31|16.31|16.31|0
1639487400000|2021-12-14 13:10:00|16.32|16.32|16.34|16.34|16.35|16.35|16.31|16.31|0
1639487700000|2021-12-14 13:15:00|16.32|16.32|16.31|16.31|16.35|16.35|16.31|16.31|0
1639488000000|2021-12-14 13:20:00|16.34|16.34|16.31|16.31|16.36|16.36|16.31|16.31|0
1639488300000|2021-12-14 13:25:00|16.32|16.32|16.32|16.32|16.32|16.32|16.31|16.31|0
1639488600000|2021-12-14 13:30:00|16.3|16.3|16.22|16.22|16.3|16.3|16.22|16.22|0
1639488900000|2021-12-14 13:35:00|16.21|16.21|16.23|16.23|16.25|16.25|16.21|16.21|0
1639489200000|2021-12-14 13:40:00|16.24|16.24|16.24|16.24|16.25|16.25|16.24|16.24|0
1639489500000|2021-12-14 13:45:00|16.25|16.25|16.23|16.23|16.25|16.25|16.23|16.23|0
1639489800000|2021-12-14 13:50:00|16.25|16.25|16.18|16.18|16.25|16.25|16.18|16.18|0
1639490100000|2021-12-14 13:55:00|16.2|16.2|16.16|16.16|16.21|16.21|16.13|16.13|0
1639490400000|2021-12-14 14:00:00|16.14|16.14|16.15|16.15|16.2|16.2|16.13|16.13|0
1639490700000|2021-12-14 14:05:00|16.13|16.13|16.15|16.15|16.2|16.2|16.13|16.13|0
1639491000000|2021-12-14 14:10:00|16.16|16.16|16.05|16.05|16.19|16.19|16.02|16.02|0
1639491300000|2021-12-14 14:15:00|16.08|16.08|16.08|16.08|16.14|16.14|16.05|16.05|0
1639491600000|2021-12-14 14:20:00|16.1|16.1|16.15|16.15|16.15|16.15|16.04|16.04|0
1639491900000|2021-12-14 14:25:00|15.99|15.99|16|16|16.15|16.15|15.94|15.94|0
1639492200000|2021-12-14 14:30:00|16.05|16.05|15.84|15.84|16.05|16.05|15.74|15.74|0
1639492500000|2021-12-14 14:35:00|15.86|15.86|15.88|15.88|15.88|15.88|15.8|15.8|0
1639492800000|2021-12-14 14:40:00|15.87|15.87|15.88|15.88|15.99|15.99|15.59|15.59|0
1639493100000|2021-12-14 14:45:00|15.94|15.94|16.03|16.03|16.07|16.07|15.86|15.86|0
1639493400000|2021-12-14 14:50:00|16.05|16.05|15.87|15.87|16.09|16.09|15.87|15.87|0
1639493700000|2021-12-14 14:55:00|15.88|15.88|16.03|16.03|16.04|16.04|15.79|15.79|0
1639494000000|2021-12-14 15:00:00|16.02|16.02|15.81|15.81|16.05|16.05|15.8|15.8|0
1639494300000|2021-12-14 15:05:00|15.84|15.84|15.99|15.99|16.08|16.08|15.83|15.83|0
1639494600000|2021-12-14 15:10:00|16.02|16.02|15.89|15.89|16.02|16.02|15.87|15.87|0
1639494900000|2021-12-14 15:15:00|15.86|15.86|15.88|15.88|15.96|15.96|15.85|15.85|0
1639495200000|2021-12-14 15:20:00|15.89|15.89|15.96|15.96|16|16|15.86|15.86|0
1639495500000|2021-12-14 15:25:00|15.97|15.97|16.15|16.15|16.18|16.18|15.97|15.97|0
1639495800000|2021-12-14 15:30:00|16.14|16.14|16.05|16.05|16.15|16.15|16.02|16.02|0
1639496100000|2021-12-14 15:35:00|15.99|15.99|16.11|16.11|16.15|16.15|15.99|15.99|0
1639496400000|2021-12-14 15:40:00|16.1|16.1|16.11|16.11|16.13|16.13|16.05|16.05|0
1639496700000|2021-12-14 15:45:00|16.14|16.14|16.12|16.12|16.17|16.17|16.09|16.09|0
1639497000000|2021-12-14 15:50:00|16.11|16.11|15.93|15.93|16.11|16.11|15.92|15.92|0
1639497300000|2021-12-14 15:55:00|15.92|15.92|15.87|15.87|15.92|15.92|15.82|15.82|0
1639497600000|2021-12-14 16:00:00|15.85|15.85|15.79|15.79|15.85|15.85|15.77|15.77|0
1639497900000|2021-12-14 16:05:00|15.8|15.8|15.75|15.75|15.82|15.82|15.73|15.73|0
1639498200000|2021-12-14 16:10:00|15.73|15.73|15.72|15.72|15.77|15.77|15.71|15.71|0
1639498500000|2021-12-14 16:15:00|15.74|15.74|15.7|15.7|15.79|15.79|15.69|15.69|0
1639498800000|2021-12-14 16:20:00|15.72|15.72|15.64|15.64|15.74|15.74|15.64|15.64|0
1639499100000|2021-12-14 16:25:00|15.66|15.66|15.65|15.65|15.69|15.69|15.62|15.62|0
1639499400000|2021-12-14 16:30:00|15.64|15.64|15.54|15.54|15.64|15.64|15.52|15.52|0
1639499700000|2021-12-14 16:35:00|15.55|15.55|15.53|15.53|15.59|15.59|15.52|15.52|0
1639500000000|2021-12-14 16:40:00|15.54|15.54|15.55|15.55|15.59|15.59|15.54|15.54|0
1639500300000|2021-12-14 16:45:00|15.58|15.58|15.54|15.54|15.59|15.59|15.48|15.48|0
1639500600000|2021-12-14 16:50:00|15.56|15.56|15.51|15.51|15.6|15.6|15.51|15.51|0
1639500900000|2021-12-14 16:55:00|15.52|15.52|15.59|15.59|15.62|15.62|15.5|15.5|0
1639501200000|2021-12-14 17:00:00|15.6|15.6|15.56|15.56|15.63|15.63|15.54|15.54|0
1639501500000|2021-12-14 17:05:00|15.55|15.55|15.62|15.62|15.63|15.63|15.51|15.51|0
1639501800000|2021-12-14 17:10:00|15.63|15.63|15.64|15.64|15.64|15.64|15.57|15.57|0
1639502100000|2021-12-14 17:15:00|15.63|15.63|15.56|15.56|15.65|15.65|15.56|15.56|0
1639502400000|2021-12-14 17:20:00|15.57|15.57|15.54|15.54|15.58|15.58|15.52|15.52|0
1639502700000|2021-12-14 17:25:00|15.52|15.52|15.58|15.58|15.59|15.59|15.51|15.51|0
1639503000000|2021-12-14 17:30:00|15.59|15.59|15.56|15.56|15.62|15.62|15.54|15.54|0
1639503300000|2021-12-14 17:35:00|15.55|15.55|15.54|15.54|15.57|15.57|15.52|15.52|0
1639503600000|2021-12-14 17:40:00|15.53|15.53|15.52|15.52|15.55|15.55|15.52|15.52|0
1639503900000|2021-12-14 17:45:00|15.53|15.53|15.43|15.43|15.53|15.53|15.42|15.42|0
1639504200000|2021-12-14 17:50:00|15.44|15.44|15.43|15.43|15.48|15.48|15.41|15.41|0
1639504500000|2021-12-14 17:55:00|15.41|15.41|15.44|15.44|15.44|15.44|15.41|15.41|0
1639504800000|2021-12-14 18:00:00|15.45|15.45|15.49|15.49|15.5|15.5|15.44|15.44|0
1639505100000|2021-12-14 18:05:00|15.5|15.5|15.54|15.54|15.58|15.58|15.49|15.49|0
1639505400000|2021-12-14 18:10:00|15.52|15.52|15.55|15.55|15.55|15.55|15.48|15.48|0
1639505700000|2021-12-14 18:15:00|15.54|15.54|15.59|15.59|15.61|15.61|15.54|15.54|0
1639506000000|2021-12-14 18:20:00|15.6|15.6|15.64|15.64|15.64|15.64|15.57|15.57|0
1639506300000|2021-12-14 18:25:00|15.63|15.63|15.67|15.67|15.67|15.67|15.59|15.59|0
1639506600000|2021-12-14 18:30:00|15.64|15.64|15.65|15.65|15.67|15.67|15.62|15.62|0
1639506900000|2021-12-14 18:35:00|15.64|15.64|15.69|15.69|15.71|15.71|15.63|15.63|0
1639507200000|2021-12-14 18:40:00|15.7|15.7|15.74|15.74|15.75|15.75|15.69|15.69|0
1639507500000|2021-12-14 18:45:00|15.75|15.75|15.81|15.81|15.82|15.82|15.75|15.75|0
1639507800000|2021-12-14 18:50:00|15.83|15.83|15.79|15.79|15.83|15.83|15.75|15.75|0
1639508100000|2021-12-14 18:55:00|15.78|15.78|15.78|15.78|15.81|15.81|15.74|15.74|0
1639508400000|2021-12-14 19:00:00|15.74|15.74|15.76|15.76|15.79|15.79|15.71|15.71|0
1639508700000|2021-12-14 19:05:00|15.75|15.75|15.91|15.91|15.91|15.91|15.73|15.73|0
1639509000000|2021-12-14 19:10:00|15.89|15.89|15.98|15.98|15.99|15.99|15.88|15.88|0
1639509300000|2021-12-14 19:15:00|15.99|15.99|15.96|15.96|16.03|16.03|15.94|15.94|0
1639509600000|2021-12-14 19:20:00|15.95|15.95|16.09|16.09|16.09|16.09|15.94|15.94|0
1639509900000|2021-12-14 19:25:00|16.08|16.08|15.98|15.98|16.09|16.09|15.96|15.96|0
1639510200000|2021-12-14 19:30:00|15.97|15.97|16.01|16.01|16.03|16.03|15.97|15.97|0
1639510500000|2021-12-14 19:35:00|15.99|15.99|15.98|15.98|15.99|15.99|15.94|15.94|0
1639510800000|2021-12-14 19:40:00|15.96|15.96|15.94|15.94|15.98|15.98|15.89|15.89|0
1639511100000|2021-12-14 19:45:00|15.93|15.93|15.94|15.94|15.96|15.96|15.93|15.93|0
1639511400000|2021-12-14 19:50:00|15.92|15.92|15.91|15.91|15.92|15.92|15.86|15.86|0
1639511700000|2021-12-14 19:55:00|15.9|15.9|15.82|15.82|15.9|15.9|15.81|15.81|0
1639512000000|2021-12-14 20:00:00|15.81|15.81|15.94|15.94|15.94|15.94|15.81|15.81|0
1639512300000|2021-12-14 20:05:00|15.93|15.93|15.97|15.97|15.97|15.97|15.89|15.89|0
1639512600000|2021-12-14 20:10:00|15.96|15.96|15.97|15.97|15.99|15.99|15.94|15.94|0
1639512900000|2021-12-14 20:15:00|15.99|15.99|16.01|16.01|16.03|16.03|15.97|15.97|0
1639513200000|2021-12-14 20:20:00|15.99|15.99|16.04|16.04|16.05|16.05|15.96|15.96|0
1639513500000|2021-12-14 20:25:00|16.05|16.05|16.2|16.2|16.2|16.2|16.04|16.04|0
1639513800000|2021-12-14 20:30:00|16.17|16.17|16.27|16.27|16.32|16.32|16.16|16.16|0
1639514100000|2021-12-14 20:35:00|16.28|16.28|16.21|16.21|16.31|16.31|16.2|16.2|0
1639514400000|2021-12-14 20:40:00|16.2|16.2|16.11|16.11|16.22|16.22|16.11|16.11|0
1639514700000|2021-12-14 20:45:00|16.12|16.12|16.04|16.04|16.12|16.12|16.01|16.01|0
1639515000000|2021-12-14 20:50:00|16.03|16.03|15.97|15.97|16.04|16.04|15.95|15.95|0
1639515300000|2021-12-14 20:55:00|15.99|15.99|15.98|15.98|16.02|16.02|15.97|15.97|0
1639515600000|2021-12-14 21:00:00|16|16|16.17|16.17|16.17|16.17|15.98|15.98|0
1639515900000|2021-12-14 21:05:00|16.22|16.22|16.07|16.07|16.22|16.22|16.05|16.05|0
1639516200000|2021-12-14 21:10:00|16.06|16.06|16.05|16.05|16.06|16.06|16.02|16.02|0
1639516500000|2021-12-14 21:15:00|16.07|16.07|16.05|16.05|16.07|16.07|16.04|16.04|0
1639516800000|2021-12-14 21:20:00|16.04|16.04|16.03|16.03|16.06|16.06|16.03|16.03|0
1639517100000|2021-12-14 21:25:00|16.02|16.02|16.01|16.01|16.04|16.04|16.01|16.01|0
1639517400000|2021-12-14 21:30:00|16.04|16.04|16|16|16.04|16.04|16|16|0
1639517700000|2021-12-14 21:35:00|16.01|16.01|16.01|16.01|16.04|16.04|16.01|16.01|0
1639518000000|2021-12-14 21:40:00|16|16|15.99|15.99|16|16|15.99|15.99|0
1639518300000|2021-12-14 21:45:00|16|16|16.05|16.05|16.06|16.06|16|16|0
1639518600000|2021-12-14 21:50:00|16.06|16.06|16.02|16.02|16.07|16.07|16.02|16.02|0
1639518900000|2021-12-14 21:55:00|16.05|16.05|16.01|16.01|16.05|16.05|16.01|16.01|0
1639519200000|2021-12-14 22:00:00|16.03|16.03|16.07|16.07|16.07|16.07|16.02|16.02|0
1639519500000|2021-12-14 22:05:00|16.06|16.06|16.05|16.05|16.07|16.07|16.05|16.05|0
1639519800000|2021-12-14 22:10:00|16.06|16.06|16.05|16.05|16.06|16.06|16.03|16.03|0
1639520100000|2021-12-14 22:15:00|16.04|16.04|16.06|16.06|16.06|16.06|16.04|16.04|0
1639520400000|2021-12-14 22:20:00|16.05|16.05|16.07|16.07|16.07|16.07|16.05|16.05|0
1639520700000|2021-12-14 22:25:00|16.06|16.06|16.07|16.07|16.07|16.07|16.05|16.05|0
1639521000000|2021-12-14 22:30:00|16.06|16.06|16.04|16.04|16.06|16.06|15.91|15.91|0
1639521300000|2021-12-14 22:35:00|16.02|16.02|15.99|15.99|16.05|16.05|15.92|15.92|0
1639521600000|2021-12-14 22:40:00|16|16|15.99|15.99|16.03|16.03|15.99|15.99|0
1639521900000|2021-12-14 22:45:00|16|16|16.03|16.03|16.03|16.03|16|16|0
1639522200000|2021-12-14 22:50:00|15.97|15.97|16.01|16.01|16.01|16.01|15.97|15.97|0
1639522500000|2021-12-14 22:55:00|16.03|16.03|16.04|16.04|16.04|16.04|16.03|16.03|0
1639523100000|2021-12-14 23:05:00|16.03|16.03|16.05|16.05|16.05|16.05|16.03|16.03|0
1639523400000|2021-12-14 23:10:00|16.03|16.03|16.03|16.03|16.04|16.04|16.03|16.03|0
1639523700000|2021-12-14 23:15:00|16.04|16.04|16.03|16.03|16.04|16.04|16.03|16.03|0
1639524000000|2021-12-14 23:20:00|16.04|16.04|16.03|16.03|16.05|16.05|16.03|16.03|0
1639524300000|2021-12-14 23:25:00|16|16|16.04|16.04|16.04|16.04|16|16|0
1639524600000|2021-12-14 23:30:00|16|16|16.03|16.03|16.03|16.03|16|16|0
1639525800000|2021-12-14 23:50:00|16|16|16.03|16.03|16.03|16.03|16|16|0
1639527000000|2021-12-15 00:10:00|16.01|16.01|16.02|16.02|16.02|16.02|16.01|16.01|0
1639527300000|2021-12-15 00:15:00|16|16|16.01|16.01|16.01|16.01|16|16|0
1639527600000|2021-12-15 00:20:00|16|16|15.98|15.98|16.01|16.01|15.98|15.98|0
1639527900000|2021-12-15 00:25:00|15.99|15.99|15.97|15.97|15.99|15.99|15.97|15.97|0
1639528500000|2021-12-15 00:35:00|15.99|15.99|15.99|15.99|15.99|15.99|15.97|15.97|0
1639528800000|2021-12-15 00:40:00|16.02|16.02|15.97|15.97|16.02|16.02|15.97|15.97|0
1639529100000|2021-12-15 00:45:00|16.02|16.02|15.96|15.96|16.02|16.02|15.96|15.96|0
1639529700000|2021-12-15 00:55:00|16|16|16.03|16.03|16.04|16.04|16|16|0
1639558800000|2021-12-15 09:00:00|15.63|15.63|15.98|15.98|16.04|16.04|15.63|15.63|0
1639560000000|2021-12-15 09:20:00|15.99|15.99|16.05|16.05|16.28|16.28|15.98|15.98|0
1639560300000|2021-12-15 09:25:00|16.15|16.15|15.99|15.99|16.15|16.15|15.99|15.99|0
1639560600000|2021-12-15 09:30:00|16.05|16.05|16.05|16.05|16.05|16.05|16.05|16.05|0
1639562100000|2021-12-15 09:55:00|15.99|15.99|15.99|15.99|15.99|15.99|15.99|15.99|0
1639563600000|2021-12-15 10:20:00|16.08|16.08|16.1|16.1|16.1|16.1|16.07|16.07|0
1639563900000|2021-12-15 10:25:00|16.07|16.07|16.07|16.07|16.07|16.07|16.07|16.07|0
1639565700000|2021-12-15 10:55:00|16.06|16.06|16.06|16.06|16.06|16.06|16.06|16.06|0
1639566600000|2021-12-15 11:10:00|16.07|16.07|16.07|16.07|16.07|16.07|16.07|16.07|0
1639567500000|2021-12-15 11:25:00|15.97|15.97|15.99|15.99|15.99|15.99|15.97|15.97|0
1639567800000|2021-12-15 11:30:00|16.07|16.07|16.07|16.07|16.07|16.07|16.07|16.07|0
1639568400000|2021-12-15 11:40:00|16.05|16.05|16.07|16.07|16.09|16.09|16.05|16.05|0
1639568700000|2021-12-15 11:45:00|16.09|16.09|16.09|16.09|16.09|16.09|16.09|16.09|0
1639569000000|2021-12-15 11:50:00|15.99|15.99|15.99|15.99|15.99|15.99|15.99|15.99|0
1639569300000|2021-12-15 11:55:00|16.1|16.1|16.1|16.1|16.1|16.1|16.1|16.1|0
1639569600000|2021-12-15 12:00:00|16.09|16.09|16.04|16.04|16.12|16.12|16.04|16.04|0
1639569900000|2021-12-15 12:05:00|16.05|16.05|16.05|16.05|16.05|16.05|16.05|16.05|0
1639570200000|2021-12-15 12:10:00|16.04|16.04|15.99|15.99|16.04|16.04|15.99|15.99|0
1639570500000|2021-12-15 12:15:00|15.98|15.98|15.99|15.99|15.99|15.99|15.96|15.96|0
1639570800000|2021-12-15 12:20:00|15.94|15.94|15.94|15.94|15.94|15.94|15.94|15.94|0
1639571100000|2021-12-15 12:25:00|15.99|15.99|16|16|16.03|16.03|15.96|15.96|0
1639571400000|2021-12-15 12:30:00|16.11|16.11|16.12|16.12|16.12|16.12|16.11|16.11|0
1639571700000|2021-12-15 12:35:00|16.1|16.1|16.1|16.1|16.1|16.1|16.1|16.1|0
1639572000000|2021-12-15 12:40:00|15.99|15.99|16.06|16.06|16.06|16.06|15.99|15.99|0
1639572300000|2021-12-15 12:45:00|16.05|16.05|16.05|16.05|16.05|16.05|16.05|16.05|0
1639572600000|2021-12-15 12:50:00|16.08|16.08|16.08|16.08|16.08|16.08|16.08|16.08|0
1639572900000|2021-12-15 12:55:00|16.07|16.07|16.06|16.06|16.07|16.07|16.02|16.02|0
1639573200000|2021-12-15 13:00:00|16.05|16.05|16.02|16.02|16.06|16.06|16.02|16.02|0
1639573500000|2021-12-15 13:05:00|16.05|16.05|16.01|16.01|16.05|16.05|16.01|16.01|0
1639573800000|2021-12-15 13:10:00|16.05|16.05|16.05|16.05|16.05|16.05|16.05|16.05|0
1639574100000|2021-12-15 13:15:00|15.99|15.99|15.97|15.97|16.01|16.01|15.97|15.97|0
1639574400000|2021-12-15 13:20:00|15.98|15.98|15.97|15.97|15.98|15.98|15.94|15.94|0
1639574700000|2021-12-15 13:25:00|15.96|15.96|15.96|15.96|15.96|15.96|15.92|15.92|0
1639575000000|2021-12-15 13:30:00|15.98|15.98|15.96|15.96|15.99|15.99|15.92|15.92|0
1639575300000|2021-12-15 13:35:00|15.92|15.92|15.93|15.93|15.99|15.99|15.92|15.92|0
1639575600000|2021-12-15 13:40:00|15.95|15.95|15.98|15.98|15.98|15.98|15.95|15.95|0
1639575900000|2021-12-15 13:45:00|15.95|15.95|15.92|15.92|15.95|15.95|15.92|15.92|0
1639576200000|2021-12-15 13:50:00|15.89|15.89|15.89|15.89|15.92|15.92|15.88|15.88|0
1639576500000|2021-12-15 13:55:00|15.92|15.92|15.94|15.94|15.97|15.97|15.89|15.89|0
1639576800000|2021-12-15 14:00:00|15.86|15.86|15.85|15.85|15.92|15.92|15.83|15.83|0
1639577100000|2021-12-15 14:05:00|15.84|15.84|15.84|15.84|15.86|15.86|15.79|15.79|0
1639577400000|2021-12-15 14:10:00|15.85|15.85|15.94|15.94|15.94|15.94|15.84|15.84|0
1639577700000|2021-12-15 14:15:00|15.92|15.92|15.93|15.93|15.94|15.94|15.88|15.88|0
1639578000000|2021-12-15 14:20:00|15.94|15.94|15.94|15.94|15.96|15.96|15.93|15.93|0
1639578300000|2021-12-15 14:25:00|15.96|15.96|15.88|15.88|15.96|15.96|15.88|15.88|0
1639578600000|2021-12-15 14:30:00|15.81|15.81|15.65|15.65|15.89|15.89|15.62|15.62|0
1639578900000|2021-12-15 14:35:00|15.68|15.68|15.84|15.84|15.87|15.87|15.68|15.68|0
1639579200000|2021-12-15 14:40:00|15.83|15.83|15.5|15.5|15.84|15.84|15.5|15.5|0
1639579500000|2021-12-15 14:45:00|15.52|15.52|15.37|15.37|15.55|15.55|15.37|15.37|0
1639579800000|2021-12-15 14:50:00|15.38|15.38|15.38|15.38|15.46|15.46|15.32|15.32|0
1639580100000|2021-12-15 14:55:00|15.37|15.37|15.33|15.33|15.48|15.48|15.33|15.33|0
1639580400000|2021-12-15 15:00:00|15.32|15.32|15.28|15.28|15.38|15.38|15.25|15.25|0
1639580700000|2021-12-15 15:05:00|15.26|15.26|15.18|15.18|15.3|15.3|15.17|15.17|0
1639581000000|2021-12-15 15:10:00|15.15|15.15|15.16|15.16|15.23|15.23|15.13|15.13|0
1639581300000|2021-12-15 15:15:00|15.19|15.19|15.17|15.17|15.2|15.2|15.1|15.1|0
1639581600000|2021-12-15 15:20:00|15.16|15.16|15.24|15.24|15.31|15.31|15.15|15.15|0
1639581900000|2021-12-15 15:25:00|15.23|15.23|15.18|15.18|15.27|15.27|15.13|15.13|0
1639582200000|2021-12-15 15:30:00|15.2|15.2|15.28|15.28|15.28|15.28|15.13|15.13|0
1639582500000|2021-12-15 15:35:00|15.25|15.25|15.34|15.34|15.37|15.37|15.24|15.24|0
1639582800000|2021-12-15 15:40:00|15.33|15.33|15.31|15.31|15.33|15.33|15.28|15.28|0
1639583100000|2021-12-15 15:45:00|15.28|15.28|15.21|15.21|15.3|15.3|15.21|15.21|0
1639583400000|2021-12-15 15:50:00|15.2|15.2|15.17|15.17|15.25|15.25|15.16|15.16|0
1639583700000|2021-12-15 15:55:00|15.16|15.16|15.18|15.18|15.18|15.18|15.14|15.14|0
1639584000000|2021-12-15 16:00:00|15.17|15.17|15.18|15.18|15.18|15.18|15.16|15.16|0
1639584300000|2021-12-15 16:05:00|15.19|15.19|15.16|15.16|15.25|15.25|15.16|15.16|0
1639584600000|2021-12-15 16:10:00|15.13|15.13|15.13|15.13|15.14|15.14|15.11|15.11|0
1639584900000|2021-12-15 16:15:00|15.17|15.17|15.14|15.14|15.19|15.19|15.14|15.14|0
1639585200000|2021-12-15 16:20:00|15.15|15.15|15.19|15.19|15.2|15.2|15.14|15.14|0
1639585500000|2021-12-15 16:25:00|15.2|15.2|15.23|15.23|15.25|15.25|15.17|15.17|0
1639585800000|2021-12-15 16:30:00|15.21|15.21|15.13|15.13|15.21|15.21|15.13|15.13|0
1639586100000|2021-12-15 16:35:00|15.12|15.12|15.16|15.16|15.18|15.18|15.1|15.1|0
1639586400000|2021-12-15 16:40:00|15.15|15.15|15|15|15.16|15.16|14.99|14.99|0
1639586700000|2021-12-15 16:45:00|14.98|14.98|15.01|15.01|15.03|15.03|14.96|14.96|0
1639587000000|2021-12-15 16:50:00|15.03|15.03|15.07|15.07|15.07|15.07|14.97|14.97|0
1639587300000|2021-12-15 16:55:00|15.08|15.08|15.06|15.06|15.08|15.08|15|15|0
1639587600000|2021-12-15 17:00:00|15.05|15.05|15.06|15.06|15.09|15.09|15.03|15.03|0
1639587900000|2021-12-15 17:05:00|15.05|15.05|15.1|15.1|15.15|15.15|15.04|15.04|0
1639588200000|2021-12-15 17:10:00|15.11|15.11|15.11|15.11|15.16|15.16|15.1|15.1|0
1639588500000|2021-12-15 17:15:00|15.13|15.13|15.05|15.05|15.13|15.13|15.04|15.04|0
1639588800000|2021-12-15 17:20:00|15.04|15.04|15.06|15.06|15.07|15.07|15.03|15.03|0
1639589100000|2021-12-15 17:25:00|15.07|15.07|15.21|15.21|15.21|15.21|15.07|15.07|0
1639589400000|2021-12-15 17:30:00|15.2|15.2|15.2|15.2|15.22|15.22|15.16|15.16|0
1639589700000|2021-12-15 17:35:00|15.21|15.21|15.17|15.17|15.21|15.21|15.16|15.16|0
1639590000000|2021-12-15 17:40:00|15.16|15.16|15.23|15.23|15.24|15.24|15.16|15.16|0
1639590300000|2021-12-15 17:45:00|15.24|15.24|15.24|15.24|15.28|15.28|15.22|15.22|0
1639590600000|2021-12-15 17:50:00|15.23|15.23|15.28|15.28|15.34|15.34|15.23|15.23|0
1639590900000|2021-12-15 17:55:00|15.26|15.26|15.28|15.28|15.28|15.28|15.24|15.24|0
1639591200000|2021-12-15 18:00:00|15.25|15.25|15.24|15.24|15.26|15.26|15.23|15.23|0
1639591500000|2021-12-15 18:05:00|15.25|15.25|15.28|15.28|15.28|15.28|15.22|15.22|0
1639591800000|2021-12-15 18:10:00|15.27|15.27|15.33|15.33|15.35|15.35|15.26|15.26|0
1639592100000|2021-12-15 18:15:00|15.32|15.32|15.29|15.29|15.35|15.35|15.29|15.29|0
1639592400000|2021-12-15 18:20:00|15.28|15.28|15.28|15.28|15.29|15.29|15.27|15.27|0
1639592700000|2021-12-15 18:25:00|15.26|15.26|15.35|15.35|15.36|15.36|15.26|15.26|0
1639593000000|2021-12-15 18:30:00|15.36|15.36|15.39|15.39|15.41|15.41|15.36|15.36|0
1639593300000|2021-12-15 18:35:00|15.38|15.38|15.38|15.38|15.41|15.41|15.35|15.35|0
1639593600000|2021-12-15 18:40:00|15.39|15.39|15.37|15.37|15.41|15.41|15.34|15.34|0
1639593900000|2021-12-15 18:45:00|15.36|15.36|15.36|15.36|15.38|15.38|15.33|15.33|0
1639594200000|2021-12-15 18:50:00|15.38|15.38|15.38|15.38|15.39|15.39|15.35|15.35|0
1639594500000|2021-12-15 18:55:00|15.37|15.37|15.45|15.45|15.46|15.46|15.36|15.36|0
1639594800000|2021-12-15 19:00:00|15.46|15.46|15.65|15.65|15.66|15.66|15.33|15.33|0
1639595100000|2021-12-15 19:05:00|15.66|15.66|15.65|15.65|15.71|15.71|15.54|15.54|0
1639595400000|2021-12-15 19:10:00|15.64|15.64|15.78|15.78|15.81|15.81|15.59|15.59|0
1639595700000|2021-12-15 19:15:00|15.75|15.75|15.73|15.73|15.81|15.81|15.68|15.68|0
1639596000000|2021-12-15 19:20:00|15.74|15.74|15.95|15.95|15.95|15.95|15.69|15.69|0
1639596300000|2021-12-15 19:25:00|15.92|15.92|15.68|15.68|15.92|15.92|15.66|15.66|0
1639596600000|2021-12-15 19:30:00|15.67|15.67|15.74|15.74|15.81|15.81|15.64|15.64|0
1639596900000|2021-12-15 19:35:00|15.75|15.75|15.73|15.73|15.79|15.79|15.68|15.68|0
1639597200000|2021-12-15 19:40:00|15.74|15.74|15.67|15.67|15.82|15.82|15.67|15.67|0
1639597500000|2021-12-15 19:45:00|15.68|15.68|15.74|15.74|15.82|15.82|15.68|15.68|0
1639597800000|2021-12-15 19:50:00|15.7|15.7|15.81|15.81|15.82|15.82|15.68|15.68|0
1639598100000|2021-12-15 19:55:00|15.8|15.8|15.7|15.7|15.86|15.86|15.64|15.64|0
1639598400000|2021-12-15 20:00:00|15.74|15.74|15.84|15.84|15.84|15.84|15.71|15.71|0
1639598700000|2021-12-15 20:05:00|15.83|15.83|15.99|15.99|16|16|15.83|15.83|0
1639599000000|2021-12-15 20:10:00|15.98|15.98|16.1|16.1|16.1|16.1|15.94|15.94|0
1639599300000|2021-12-15 20:15:00|16.11|16.11|16.06|16.06|16.15|16.15|16.02|16.02|0
1639599600000|2021-12-15 20:20:00|16.05|16.05|16.2|16.2|16.23|16.23|16.05|16.05|0
1639599900000|2021-12-15 20:25:00|16.19|16.19|16.29|16.29|16.3|16.3|16.11|16.11|0
1639600200000|2021-12-15 20:30:00|16.3|16.3|16.32|16.32|16.32|16.32|16.2|16.2|0
1639600500000|2021-12-15 20:35:00|16.31|16.31|16.36|16.36|16.4|16.4|16.31|16.31|0
1639600800000|2021-12-15 20:40:00|16.37|16.37|16.47|16.47|16.52|16.52|16.33|16.33|0
1639601100000|2021-12-15 20:45:00|16.48|16.48|16.38|16.38|16.55|16.55|16.36|16.36|0
1639601400000|2021-12-15 20:50:00|16.43|16.43|16.45|16.45|16.47|16.47|16.38|16.38|0
1639601700000|2021-12-15 20:55:00|16.44|16.44|16.3|16.3|16.45|16.45|16.29|16.29|0
1639602000000|2021-12-15 21:00:00|16.34|16.34|16.37|16.37|16.37|16.37|16.3|16.3|0
1639602300000|2021-12-15 21:05:00|16.35|16.35|16.42|16.42|16.43|16.43|16.35|16.35|0
1639602600000|2021-12-15 21:10:00|16.38|16.38|16.44|16.44|16.44|16.44|16.38|16.38|0
1639602900000|2021-12-15 21:15:00|16.45|16.45|16.45|16.45|16.49|16.49|16.45|16.45|0
1639603200000|2021-12-15 21:20:00|16.46|16.46|16.17|16.17|16.48|16.48|16.16|16.16|0
1639603500000|2021-12-15 21:25:00|16.21|16.21|16.3|16.3|16.34|16.34|16.2|16.2|0
1639603800000|2021-12-15 21:30:00|16.31|16.31|16.35|16.35|16.38|16.38|16.3|16.3|0
1639604100000|2021-12-15 21:35:00|16.37|16.37|16.35|16.35|16.41|16.41|16.35|16.35|0
1639604400000|2021-12-15 21:40:00|16.34|16.34|16.32|16.32|16.35|16.35|16.31|16.31|0
1639604700000|2021-12-15 21:45:00|16.34|16.34|16.34|16.34|16.34|16.34|16.31|16.31|0
1639605000000|2021-12-15 21:50:00|16.31|16.31|16.33|16.33|16.34|16.34|16.3|16.3|0
1639605300000|2021-12-15 21:55:00|16.3|16.3|16.33|16.33|16.33|16.33|16.3|16.3|0
1639605600000|2021-12-15 22:00:00|16.34|16.34|16.35|16.35|16.35|16.35|16.33|16.33|0
1639605900000|2021-12-15 22:05:00|16.33|16.33|16.06|16.06|16.35|16.35|15.96|15.96|0
1639606200000|2021-12-15 22:10:00|16.19|16.19|16.25|16.25|16.28|16.28|16.19|16.19|0
1639606500000|2021-12-15 22:15:00|16.28|16.28|16.28|16.28|16.28|16.28|16.22|16.22|0
1639606800000|2021-12-15 22:20:00|16.3|16.3|16.3|16.3|16.35|16.35|16.23|16.23|0
1639607100000|2021-12-15 22:25:00|16.25|16.25|16.31|16.31|16.35|16.35|16.25|16.25|0
1639607400000|2021-12-15 22:30:00|16.3|16.3|16.31|16.31|16.34|16.34|16.25|16.25|0
1639607700000|2021-12-15 22:35:00|16.3|16.3|16.26|16.26|16.33|16.33|16.25|16.25|0
1639608000000|2021-12-15 22:40:00|16.27|16.27|16.35|16.35|16.35|16.35|16.27|16.27|0
1639608300000|2021-12-15 22:45:00|16.34|16.34|16.34|16.34|16.35|16.35|16.34|16.34|0
1639608600000|2021-12-15 22:50:00|16.35|16.35|16.35|16.35|16.35|16.35|16.35|16.35|0
1639608900000|2021-12-15 22:55:00|16.34|16.34|16.34|16.34|16.35|16.35|16.34|16.34|0
1639609200000|2021-12-15 23:00:00|16.33|16.33|16.35|16.35|16.35|16.35|16.33|16.33|0
1639609500000|2021-12-15 23:05:00|16.38|16.38|16.35|16.35|16.38|16.38|16.33|16.33|0
1639609800000|2021-12-15 23:10:00|16.33|16.33|16.35|16.35|16.35|16.35|16.3|16.3|0
1639610100000|2021-12-15 23:15:00|16.33|16.33|16.35|16.35|16.35|16.35|16.3|16.3|0
1639610700000|2021-12-15 23:25:00|16.3|16.3|16.34|16.34|16.35|16.35|16.3|16.3|0
1639611000000|2021-12-15 23:30:00|16.35|16.35|16.34|16.34|16.35|16.35|16.34|16.34|0
1639611300000|2021-12-15 23:35:00|16.35|16.35|16.35|16.35|16.35|16.35|16.35|16.35|0
1639611900000|2021-12-15 23:45:00|16.38|16.38|16.38|16.38|16.38|16.38|16.38|16.38|0
1639612200000|2021-12-15 23:50:00|16.35|16.35|16.38|16.38|16.38|16.38|16.35|16.35|0
1639612500000|2021-12-15 23:55:00|16.41|16.41|16.41|16.41|16.41|16.41|16.41|16.41|0
1639612800000|2021-12-16 00:00:00|16.44|16.44|16.45|16.45|16.47|16.47|16.44|16.44|0
1639613100000|2021-12-16 00:05:00|16.46|16.46|16.46|16.46|16.46|16.46|16.43|16.43|0
1639613400000|2021-12-16 00:10:00|16.43|16.43|16.5|16.5|16.5|16.5|16.43|16.43|0
1639613700000|2021-12-16 00:15:00|16.47|16.47|16.47|16.47|16.47|16.47|16.47|16.47|0
1639614000000|2021-12-16 00:20:00|16.48|16.48|16.35|16.35|16.5|16.5|16.35|16.35|0
1639614300000|2021-12-16 00:25:00|16.37|16.37|16.38|16.38|16.38|16.38|16.37|16.37|0
1639614600000|2021-12-16 00:30:00|16.46|16.46|16.46|16.46|16.46|16.46|16.46|16.46|0
1639615200000|2021-12-16 00:40:00|16.45|16.45|16.46|16.46|16.46|16.46|16.42|16.42|0
1639615500000|2021-12-16 00:45:00|16.39|16.39|16.46|16.46|16.46|16.46|16.38|16.38|0
1639615800000|2021-12-16 00:50:00|16.45|16.45|16.4|16.4|16.45|16.45|16.38|16.38|0
1639616100000|2021-12-16 00:55:00|16.38|16.38|16.36|16.36|16.38|16.38|16.36|16.36|0
1639645200000|2021-12-16 09:00:00|16.55|16.55|16.4|16.4|16.55|16.55|16.37|16.37|0
1639645500000|2021-12-16 09:05:00|16.37|16.37|16.49|16.49|16.5|16.5|16.37|16.37|0
1639645800000|2021-12-16 09:10:00|16.5|16.5|16.53|16.53|16.54|16.54|16.49|16.49|0
1639646100000|2021-12-16 09:15:00|16.54|16.54|16.53|16.53|16.54|16.54|16.53|16.53|0
1639646400000|2021-12-16 09:20:00|16.43|16.43|16.42|16.42|16.54|16.54|16.42|16.42|0
1639646700000|2021-12-16 09:25:00|16.53|16.53|16.49|16.49|16.53|16.53|16.49|16.49|0
1639647000000|2021-12-16 09:30:00|16.53|16.53|16.49|16.49|16.54|16.54|16.49|16.49|0
1639647300000|2021-12-16 09:35:00|16.5|16.5|16.5|16.5|16.5|16.5|16.5|16.5|0
1639648800000|2021-12-16 10:00:00|16.51|16.51|16.51|16.51|16.51|16.51|16.51|16.51|0
1639649100000|2021-12-16 10:05:00|16.52|16.52|16.54|16.54|16.54|16.54|16.52|16.52|0
1639649400000|2021-12-16 10:10:00|16.52|16.52|16.5|16.5|16.52|16.52|16.5|16.5|0
1639649700000|2021-12-16 10:15:00|16.54|16.54|16.54|16.54|16.54|16.54|16.54|16.54|0
1639650000000|2021-12-16 10:20:00|16.51|16.51|16.5|16.5|16.51|16.51|16.5|16.5|0
1639650600000|2021-12-16 10:30:00|16.48|16.48|16.51|16.51|16.51|16.51|16.48|16.48|0
1639650900000|2021-12-16 10:35:00|16.5|16.5|16.5|16.5|16.51|16.51|16.5|16.5|0
1639651200000|2021-12-16 10:40:00|16.51|16.51|16.5|16.5|16.51|16.51|16.5|16.5|0
1639651500000|2021-12-16 10:45:00|16.51|16.51|16.51|16.51|16.51|16.51|16.51|16.51|0
1639651800000|2021-12-16 10:50:00|16.5|16.5|16.48|16.48|16.5|16.5|16.47|16.47|0
1639652100000|2021-12-16 10:55:00|16.47|16.47|16.59|16.59|16.59|16.59|16.46|16.46|0
1639652400000|2021-12-16 11:00:00|16.63|16.63|16.57|16.57|16.64|16.64|16.57|16.57|0
1639652700000|2021-12-16 11:05:00|16.63|16.63|16.63|16.63|16.63|16.63|16.63|16.63|0
1639653000000|2021-12-16 11:10:00|16.62|16.62|16.62|16.62|16.62|16.62|16.62|16.62|0
1639653300000|2021-12-16 11:15:00|16.56|16.56|16.56|16.56|16.56|16.56|16.56|16.56|0
1639653600000|2021-12-16 11:20:00|16.46|16.46|16.35|16.35|16.46|16.46|16.34|16.34|0
1639653900000|2021-12-16 11:25:00|16.46|16.46|16.38|16.38|16.5|16.5|16.38|16.38|0
1639654200000|2021-12-16 11:30:00|16.4|16.4|16.4|16.4|16.4|16.4|16.4|16.4|0
1639654500000|2021-12-16 11:35:00|16.38|16.38|16.38|16.38|16.38|16.38|16.38|16.38|0
1639654800000|2021-12-16 11:40:00|16.46|16.46|16.46|16.46|16.5|16.5|16.46|16.46|0
1639655100000|2021-12-16 11:45:00|16.45|16.45|16.47|16.47|16.48|16.48|16.38|16.38|0
1639655400000|2021-12-16 11:50:00|16.4|16.4|16.47|16.47|16.47|16.47|16.34|16.34|0
1639655700000|2021-12-16 11:55:00|16.4|16.4|16.47|16.47|16.47|16.47|16.4|16.4|0
1639656000000|2021-12-16 12:00:00|16.4|16.4|16.46|16.46|16.5|16.5|16.4|16.4|0
1639656300000|2021-12-16 12:05:00|16.47|16.47|16.42|16.42|16.48|16.48|16.41|16.41|0
1639656600000|2021-12-16 12:10:00|16.41|16.41|16.35|16.35|16.45|16.45|16.35|16.35|0
1639656900000|2021-12-16 12:15:00|16.34|16.34|16.2|16.2|16.34|16.34|16.09|16.09|0
1639657200000|2021-12-16 12:20:00|16.1|16.1|16.38|16.38|16.38|16.38|16.09|16.09|0
1639657500000|2021-12-16 12:25:00|16.31|16.31|16.3|16.3|16.34|16.34|16.22|16.22|0
1639657800000|2021-12-16 12:30:00|16.31|16.31|16.32|16.32|16.32|16.32|16.3|16.3|0
1639658100000|2021-12-16 12:35:00|16.31|16.31|16.38|16.38|16.42|16.42|16.31|16.31|0
1639658400000|2021-12-16 12:40:00|16.35|16.35|16.39|16.39|16.39|16.39|16.35|16.35|0
1639658700000|2021-12-16 12:45:00|16.38|16.38|16.34|16.34|16.4|16.4|16.34|16.34|0
1639659000000|2021-12-16 12:50:00|16.31|16.31|16.37|16.37|16.37|16.37|16.31|16.31|0
1639659300000|2021-12-16 12:55:00|16.4|16.4|16.34|16.34|16.4|16.4|16.33|16.33|0
1639659600000|2021-12-16 13:00:00|16.35|16.35|16.37|16.37|16.37|16.37|16.35|16.35|0
1639659900000|2021-12-16 13:05:00|16.35|16.35|16.41|16.41|16.42|16.42|16.34|16.34|0
1639660200000|2021-12-16 13:10:00|16.35|16.35|16.38|16.38|16.42|16.42|16.35|16.35|0
1639660500000|2021-12-16 13:15:00|16.35|16.35|16.38|16.38|16.38|16.38|16.34|16.34|0
1639660800000|2021-12-16 13:20:00|16.39|16.39|16.4|16.4|16.41|16.41|16.38|16.38|0
1639661100000|2021-12-16 13:25:00|16.41|16.41|16.4|16.4|16.41|16.41|16.4|16.4|0
1639661400000|2021-12-16 13:30:00|16.42|16.42|16.42|16.42|16.44|16.44|16.4|16.4|0
1639661700000|2021-12-16 13:35:00|16.44|16.44|16.38|16.38|16.44|16.44|16.35|16.35|0
1639662000000|2021-12-16 13:40:00|16.35|16.35|16.35|16.35|16.37|16.37|16.34|16.34|0
1639662300000|2021-12-16 13:45:00|16.34|16.34|16.25|16.25|16.35|16.35|16.25|16.25|0
1639662600000|2021-12-16 13:50:00|16.24|16.24|16.27|16.27|16.29|16.29|16.23|16.23|0
1639662900000|2021-12-16 13:55:00|16.28|16.28|16.37|16.37|16.37|16.37|16.28|16.28|0
1639663200000|2021-12-16 14:00:00|16.35|16.35|16.35|16.35|16.38|16.38|16.34|16.34|0
1639663500000|2021-12-16 14:05:00|16.34|16.34|16.34|16.34|16.34|16.34|16.3|16.3|0
1639663800000|2021-12-16 14:10:00|16.3|16.3|16.29|16.29|16.32|16.32|16.25|16.25|0
1639664100000|2021-12-16 14:15:00|16.25|16.25|16.16|16.16|16.3|16.3|16.1|16.1|0
1639664400000|2021-12-16 14:20:00|16.1|16.1|16.12|16.12|16.13|16.13|16.05|16.05|0
1639664700000|2021-12-16 14:25:00|16.21|16.21|16.05|16.05|16.25|16.25|16.05|16.05|0
1639665000000|2021-12-16 14:30:00|16.19|16.19|16.56|16.56|16.59|16.59|16.19|16.19|0
1639665300000|2021-12-16 14:35:00|16.6|16.6|16.28|16.28|16.62|16.62|16.28|16.28|0
1639665600000|2021-12-16 14:40:00|16.27|16.27|16.3|16.3|16.45|16.45|16.27|16.27|0
1639665900000|2021-12-16 14:45:00|16.28|16.28|16.17|16.17|16.32|16.32|16.17|16.17|0
1639666200000|2021-12-16 14:50:00|16.2|16.2|16.14|16.14|16.2|16.2|16.03|16.03|0
1639666500000|2021-12-16 14:55:00|16.16|16.16|15.87|15.87|16.2|16.2|15.84|15.84|0
1639666800000|2021-12-16 15:00:00|15.89|15.89|15.79|15.79|15.89|15.89|15.77|15.77|0
1639667100000|2021-12-16 15:05:00|15.8|15.8|15.55|15.55|15.8|15.8|15.55|15.55|0
1639667400000|2021-12-16 15:10:00|15.54|15.54|15.64|15.64|15.64|15.64|15.43|15.43|0
1639667700000|2021-12-16 15:15:00|15.67|15.67|15.71|15.71|15.73|15.73|15.55|15.55|0
1639668000000|2021-12-16 15:20:00|15.7|15.7|15.67|15.67|15.72|15.72|15.62|15.62|0
1639668300000|2021-12-16 15:25:00|15.69|15.69|15.69|15.69|15.76|15.76|15.65|15.65|0
1639668600000|2021-12-16 15:30:00|15.71|15.71|15.67|15.67|15.75|15.75|15.62|15.62|0
1639668900000|2021-12-16 15:35:00|15.65|15.65|15.53|15.53|15.7|15.7|15.53|15.53|0
1639669200000|2021-12-16 15:40:00|15.51|15.51|15.44|15.44|15.55|15.55|15.39|15.39|0
1639669500000|2021-12-16 15:45:00|15.45|15.45|15.52|15.52|15.58|15.58|15.44|15.44|0
1639669800000|2021-12-16 15:50:00|15.54|15.54|15.46|15.46|15.58|15.58|15.46|15.46|0
1639670100000|2021-12-16 15:55:00|15.47|15.47|15.4|15.4|15.49|15.49|15.37|15.37|0
1639670400000|2021-12-16 16:00:00|15.39|15.39|15.28|15.28|15.41|15.41|15.25|15.25|0
1639670700000|2021-12-16 16:05:00|15.27|15.27|15.28|15.28|15.32|15.32|15.23|15.23|0
1639671000000|2021-12-16 16:10:00|15.26|15.26|15.2|15.2|15.26|15.26|15.17|15.17|0
1639671300000|2021-12-16 16:15:00|15.21|15.21|15.19|15.19|15.25|15.25|15.18|15.18|0
1639671600000|2021-12-16 16:20:00|15.23|15.23|15.19|15.19|15.26|15.26|15.18|15.18|0
1639671900000|2021-12-16 16:25:00|15.18|15.18|15.3|15.3|15.32|15.32|15.15|15.15|0
1639672200000|2021-12-16 16:30:00|15.29|15.29|15.28|15.28|15.34|15.34|15.21|15.21|0
1639672500000|2021-12-16 16:35:00|15.29|15.29|15.33|15.33|15.33|15.33|15.28|15.28|0
1639672800000|2021-12-16 16:40:00|15.35|15.35|15.38|15.38|15.42|15.42|15.35|15.35|0
1639673100000|2021-12-16 16:45:00|15.37|15.37|15.39|15.39|15.45|15.45|15.34|15.34|0
1639673400000|2021-12-16 16:50:00|15.4|15.4|15.37|15.37|15.41|15.41|15.35|15.35|0
1639673700000|2021-12-16 16:55:00|15.38|15.38|15.33|15.33|15.38|15.38|15.33|15.33|0
1639674000000|2021-12-16 17:00:00|15.34|15.34|15.42|15.42|15.46|15.46|15.33|15.33|0
1639674300000|2021-12-16 17:05:00|15.41|15.41|15.28|15.28|15.42|15.42|15.26|15.26|0
1639674600000|2021-12-16 17:10:00|15.25|15.25|15.27|15.27|15.32|15.32|15.25|15.25|0
1639674900000|2021-12-16 17:15:00|15.26|15.26|15.18|15.18|15.28|15.28|15.18|15.18|0
1639675200000|2021-12-16 17:20:00|15.19|15.19|15.15|15.15|15.22|15.22|15.15|15.15|0
1639675500000|2021-12-16 17:25:00|15.13|15.13|15.16|15.16|15.19|15.19|15.13|15.13|0
1639675800000|2021-12-16 17:30:00|15.17|15.17|15.11|15.11|15.17|15.17|15.08|15.08|0
1639676100000|2021-12-16 17:35:00|15.1|15.1|15.15|15.15|15.15|15.15|15.1|15.1|0
1639676400000|2021-12-16 17:40:00|15.14|15.14|15.11|15.11|15.16|15.16|15.08|15.08|0
1639676700000|2021-12-16 17:45:00|15.12|15.12|15.11|15.11|15.15|15.15|15.09|15.09|0
1639677000000|2021-12-16 17:50:00|15.12|15.12|15.19|15.19|15.21|15.21|15.12|15.12|0
1639677300000|2021-12-16 17:55:00|15.18|15.18|15.17|15.17|15.24|15.24|15.14|15.14|0
1639677600000|2021-12-16 18:00:00|15.14|15.14|15.11|15.11|15.17|15.17|15.08|15.08|0
1639677900000|2021-12-16 18:05:00|15.08|15.08|15.2|15.2|15.2|15.2|15.08|15.08|0
1639678200000|2021-12-16 18:10:00|15.21|15.21|15.23|15.23|15.26|15.26|15.2|15.2|0
1639678500000|2021-12-16 18:15:00|15.22|15.22|15.29|15.29|15.29|15.29|15.22|15.22|0
1639678800000|2021-12-16 18:20:00|15.28|15.28|15.2|15.2|15.29|15.29|15.16|15.16|0
1639679100000|2021-12-16 18:25:00|15.21|15.21|15.21|15.21|15.23|15.23|15.17|15.17|0
1639679400000|2021-12-16 18:30:00|15.22|15.22|15.2|15.2|15.29|15.29|15.19|15.19|0
1639679700000|2021-12-16 18:35:00|15.21|15.21|15.3|15.3|15.31|15.31|15.19|15.19|0
1639680000000|2021-12-16 18:40:00|15.28|15.28|15.27|15.27|15.29|15.29|15.24|15.24|0
1639680300000|2021-12-16 18:45:00|15.28|15.28|15.33|15.33|15.34|15.34|15.23|15.23|0
1639680600000|2021-12-16 18:50:00|15.32|15.32|15.21|15.21|15.33|15.33|15.17|15.17|0
1639680900000|2021-12-16 18:55:00|15.18|15.18|15.18|15.18|15.21|15.21|15.16|15.16|0
1639681200000|2021-12-16 19:00:00|15.19|15.19|15.16|15.16|15.2|15.2|15.16|15.16|0
1639681500000|2021-12-16 19:05:00|15.15|15.15|15.07|15.07|15.16|15.16|15.06|15.06|0
1639681800000|2021-12-16 19:10:00|15.06|15.06|15.02|15.02|15.08|15.08|15.02|15.02|0
1639682100000|2021-12-16 19:15:00|15.03|15.03|14.96|14.96|15.04|15.04|14.94|14.94|0
1639682400000|2021-12-16 19:20:00|14.95|14.95|14.92|14.92|14.95|14.95|14.89|14.89|0
1639682700000|2021-12-16 19:25:00|14.91|14.91|14.92|14.92|14.98|14.98|14.91|14.91|0
1639683000000|2021-12-16 19:30:00|14.91|14.91|14.89|14.89|14.92|14.92|14.88|14.88|0
1639683300000|2021-12-16 19:35:00|14.9|14.9|15.01|15.01|15.01|15.01|14.88|14.88|0
1639683600000|2021-12-16 19:40:00|15|15|14.94|14.94|15.02|15.02|14.94|14.94|0
1639683900000|2021-12-16 19:45:00|14.93|14.93|14.84|14.84|14.93|14.93|14.8|14.8|0
1639684200000|2021-12-16 19:50:00|14.83|14.83|14.88|14.88|14.92|14.92|14.83|14.83|0
1639684500000|2021-12-16 19:55:00|14.89|14.89|14.95|14.95|14.96|14.96|14.88|14.88|0
1639684800000|2021-12-16 20:00:00|14.93|14.93|14.97|14.97|14.97|14.97|14.9|14.9|0
1639685100000|2021-12-16 20:05:00|14.98|14.98|14.97|14.97|15.01|15.01|14.94|14.94|0
1639685400000|2021-12-16 20:10:00|14.95|14.95|15.02|15.02|15.03|15.03|14.93|14.93|0
1639685700000|2021-12-16 20:15:00|15|15|14.92|14.92|15|15|14.89|14.89|0
1639686000000|2021-12-16 20:20:00|14.91|14.91|15|15|15.03|15.03|14.9|14.9|0
1639686300000|2021-12-16 20:25:00|15.01|15.01|15.03|15.03|15.08|15.08|14.98|14.98|0
1639686600000|2021-12-16 20:30:00|15.04|15.04|15.13|15.13|15.13|15.13|15.03|15.03|0
1639686900000|2021-12-16 20:35:00|15.11|15.11|15.13|15.13|15.16|15.16|15.09|15.09|0
1639687200000|2021-12-16 20:40:00|15.12|15.12|15.12|15.12|15.2|15.2|15.12|15.12|0
1639687500000|2021-12-16 20:45:00|15.13|15.13|15.15|15.15|15.15|15.15|15.13|15.13|0
1639687800000|2021-12-16 20:50:00|15.17|15.17|15.2|15.2|15.2|15.2|15.13|15.13|0
1639688100000|2021-12-16 20:55:00|15.21|15.21|15.16|15.16|15.22|15.22|15.14|15.14|0
1639688400000|2021-12-16 21:00:00|15.17|15.17|15.09|15.09|15.17|15.17|15.09|15.09|0
1639688700000|2021-12-16 21:05:00|15.08|15.08|15.13|15.13|15.14|15.14|15.08|15.08|0
1639689000000|2021-12-16 21:10:00|15.14|15.14|15.13|15.13|15.14|15.14|15.13|15.13|0
1639689300000|2021-12-16 21:15:00|15.11|15.11|15.08|15.08|15.13|15.13|15.04|15.04|0
1639689600000|2021-12-16 21:20:00|15.13|15.13|15.09|15.09|15.14|15.14|15.08|15.08|0
1639689900000|2021-12-16 21:25:00|15.08|15.08|15.12|15.12|15.13|15.13|15.07|15.07|0
1639690200000|2021-12-16 21:30:00|15.09|15.09|15.11|15.11|15.13|15.13|15.08|15.08|0
1639690500000|2021-12-16 21:35:00|15.13|15.13|15.12|15.12|15.13|15.13|15.09|15.09|0
1639690800000|2021-12-16 21:40:00|15.08|15.08|15.13|15.13|15.13|15.13|15.08|15.08|0
1639691100000|2021-12-16 21:45:00|15.09|15.09|15.12|15.12|15.12|15.12|15.09|15.09|0
1639691400000|2021-12-16 21:50:00|15.11|15.11|15.09|15.09|15.12|15.12|15.09|15.09|0
1639691700000|2021-12-16 21:55:00|15.1|15.1|15.11|15.11|15.11|15.11|15.09|15.09|0
1639692000000|2021-12-16 22:00:00|15.1|15.1|15.11|15.11|15.11|15.11|15.1|15.1|0
1639692300000|2021-12-16 22:05:00|15.1|15.1|15.1|15.1|15.1|15.1|15.1|15.1|0
1639692600000|2021-12-16 22:10:00|15.09|15.09|15.08|15.08|15.1|15.1|15.08|15.08|0
1639692900000|2021-12-16 22:15:00|15.06|15.06|15.07|15.07|15.08|15.08|15.06|15.06|0
1639693200000|2021-12-16 22:20:00|15.08|15.08|15.07|15.07|15.08|15.08|15.06|15.06|0
1639693500000|2021-12-16 22:25:00|15.05|15.05|15.04|15.04|15.07|15.07|15.03|15.03|0
1639693800000|2021-12-16 22:30:00|15.03|15.03|15.02|15.02|15.03|15.03|15.02|15.02|0
1639694100000|2021-12-16 22:35:00|15|15|14.96|14.96|15.03|15.03|14.96|14.96|0
1639694400000|2021-12-16 22:40:00|14.94|14.94|15.03|15.03|15.03|15.03|14.94|14.94|0
1639694700000|2021-12-16 22:45:00|15|15|15|15|15.03|15.03|15|15|0
1639695000000|2021-12-16 22:50:00|15.03|15.03|15.04|15.04|15.04|15.04|15.03|15.03|0
1639695300000|2021-12-16 22:55:00|15.05|15.05|15.04|15.04|15.07|15.07|15.03|15.03|0
1639695600000|2021-12-16 23:00:00|15.08|15.08|15.02|15.02|15.08|15.08|14.99|14.99|0
1639695900000|2021-12-16 23:05:00|15.03|15.03|15.03|15.03|15.03|15.03|15.03|15.03|0
1639696200000|2021-12-16 23:10:00|15.02|15.02|15.03|15.03|15.03|15.03|15.02|15.02|0
1639696500000|2021-12-16 23:15:00|15.01|15.01|15.03|15.03|15.03|15.03|15.01|15.01|0
1639696800000|2021-12-16 23:20:00|15.01|15.01|14.97|14.97|15.01|15.01|14.97|14.97|0
1639697100000|2021-12-16 23:25:00|15|15|14.99|14.99|15|15|14.96|14.96|0
1639697400000|2021-12-16 23:30:00|15|15|15|15|15.01|15.01|15|15|0
1639697700000|2021-12-16 23:35:00|15.03|15.03|14.94|14.94|15.03|15.03|14.94|14.94|0
1639698000000|2021-12-16 23:40:00|14.95|14.95|15.01|15.01|15.01|15.01|14.95|14.95|0
1639698300000|2021-12-16 23:45:00|14.94|14.94|14.93|14.93|15.01|15.01|14.93|14.93|0
1639698600000|2021-12-16 23:50:00|15|15|14.94|14.94|15|15|14.94|14.94|0
1639698900000|2021-12-16 23:55:00|14.93|14.93|14.92|14.92|14.96|14.96|14.92|14.92|0
1639699200000|2021-12-17 00:00:00|14.96|14.96|14.96|14.96|14.96|14.96|14.93|14.93|0
1639699500000|2021-12-17 00:05:00|14.97|14.97|14.98|14.98|14.98|14.98|14.95|14.95|0
1639699800000|2021-12-17 00:10:00|14.96|14.96|14.96|14.96|14.96|14.96|14.95|14.95|0
1639700100000|2021-12-17 00:15:00|14.95|14.95|14.96|14.96|14.96|14.96|14.95|14.95|0
1639700400000|2021-12-17 00:20:00|14.97|14.97|14.95|14.95|14.98|14.98|14.93|14.93|0
1639700700000|2021-12-17 00:25:00|14.98|14.98|14.98|14.98|14.98|14.98|14.96|14.96|0
1639701000000|2021-12-17 00:30:00|15|15|15.03|15.03|15.03|15.03|14.98|14.98|0
1639701300000|2021-12-17 00:35:00|14.98|14.98|14.98|14.98|15|15|14.97|14.97|0
1639701600000|2021-12-17 00:40:00|14.99|14.99|14.96|14.96|15|15|14.96|14.96|0
1639701900000|2021-12-17 00:45:00|14.98|14.98|14.96|14.96|14.98|14.98|14.94|14.94|0
1639702200000|2021-12-17 00:50:00|14.98|14.98|14.97|14.97|14.98|14.98|14.93|14.93|0
1639702500000|2021-12-17 00:55:00|14.94|14.94|14.96|14.96|14.98|14.98|14.92|14.92|0
1639731600000|2021-12-17 09:00:00|14.95|14.95|15.04|15.04|15.04|15.04|14.95|14.95|0
1639731900000|2021-12-17 09:05:00|15.03|15.03|15.04|15.04|15.04|15.04|15.03|15.03|0
1639732500000|2021-12-17 09:15:00|14.96|14.96|14.88|14.88|14.96|14.96|14.87|14.87|0
1639732800000|2021-12-17 09:20:00|14.85|14.85|14.87|14.87|14.87|14.87|14.85|14.85|0
1639733100000|2021-12-17 09:25:00|14.9|14.9|14.9|14.9|14.9|14.9|14.9|14.9|0
1639733400000|2021-12-17 09:30:00|14.96|14.96|14.88|14.88|14.98|14.98|14.87|14.87|0
1639733700000|2021-12-17 09:35:00|14.87|14.87|14.87|14.87|14.88|14.88|14.87|14.87|0
1639734300000|2021-12-17 09:45:00|14.86|14.86|14.82|14.82|14.86|14.86|14.82|14.82|0
1639734600000|2021-12-17 09:50:00|14.81|14.81|14.83|14.83|14.84|14.84|14.81|14.81|0
1639734900000|2021-12-17 09:55:00|14.81|14.81|14.82|14.82|14.82|14.82|14.81|14.81|0
1639735200000|2021-12-17 10:00:00|14.81|14.81|14.82|14.82|14.82|14.82|14.81|14.81|0
1639735500000|2021-12-17 10:05:00|14.8|14.8|14.88|14.88|14.88|14.88|14.8|14.8|0
1639736100000|2021-12-17 10:15:00|14.9|14.9|14.98|14.98|14.98|14.98|14.9|14.9|0
1639736400000|2021-12-17 10:20:00|14.89|14.89|14.88|14.88|14.89|14.89|14.88|14.88|0
1639736700000|2021-12-17 10:25:00|14.87|14.87|14.98|14.98|14.98|14.98|14.87|14.87|0
1639737000000|2021-12-17 10:30:00|14.89|14.89|14.93|14.93|15.01|15.01|14.89|14.89|0
1639737600000|2021-12-17 10:40:00|14.98|14.98|15.02|15.02|15.02|15.02|14.98|14.98|0
1639737900000|2021-12-17 10:45:00|14.96|14.96|15.02|15.02|15.02|15.02|14.96|14.96|0
1639738200000|2021-12-17 10:50:00|14.96|14.96|14.91|14.91|14.96|14.96|14.91|14.91|0
1639738500000|2021-12-17 10:55:00|14.97|14.97|14.97|14.97|14.97|14.97|14.97|14.97|0
1639738800000|2021-12-17 11:00:00|14.98|14.98|14.94|14.94|14.98|14.98|14.94|14.94|0
1639739100000|2021-12-17 11:05:00|14.96|14.96|14.96|14.96|14.96|14.96|14.96|14.96|0
1639739400000|2021-12-17 11:10:00|14.93|14.93|14.93|14.93|14.93|14.93|14.93|14.93|0
1639740000000|2021-12-17 11:20:00|14.91|14.91|14.88|14.88|14.91|14.91|14.88|14.88|0
1639740300000|2021-12-17 11:25:00|14.97|14.97|14.97|14.97|14.98|14.98|14.88|14.88|0
1639740900000|2021-12-17 11:35:00|14.88|14.88|14.89|14.89|14.95|14.95|14.88|14.88|0
1639741200000|2021-12-17 11:40:00|14.97|14.97|14.97|14.97|14.97|14.97|14.97|14.97|0
1639741500000|2021-12-17 11:45:00|14.96|14.96|14.92|14.92|14.96|14.96|14.92|14.92|0
1639741800000|2021-12-17 11:50:00|14.96|14.96|14.97|14.97|14.97|14.97|14.96|14.96|0
1639742100000|2021-12-17 11:55:00|14.98|14.98|14.91|14.91|14.98|14.98|14.91|14.91|0
1639742400000|2021-12-17 12:00:00|14.96|14.96|15.02|15.02|15.12|15.12|14.96|14.96|0
1639742700000|2021-12-17 12:05:00|15|15|14.96|14.96|15|15|14.92|14.92|0
1639743000000|2021-12-17 12:10:00|15|15|15.01|15.01|15.03|15.03|15|15|0
1639743300000|2021-12-17 12:15:00|15.03|15.03|15.01|15.01|15.03|15.03|14.98|14.98|0
1639743600000|2021-12-17 12:20:00|14.99|14.99|15.05|15.05|15.05|15.05|14.99|14.99|0
1639743900000|2021-12-17 12:25:00|15.07|15.07|15.03|15.03|15.07|15.07|14.99|14.99|0
1639744200000|2021-12-17 12:30:00|15.02|15.02|15.01|15.01|15.02|15.02|15.01|15.01|0
1639744500000|2021-12-17 12:35:00|15|15|15.03|15.03|15.03|15.03|14.98|14.98|0
1639744800000|2021-12-17 12:40:00|15|15|14.98|14.98|15.03|15.03|14.98|14.98|0
1639745100000|2021-12-17 12:45:00|15.02|15.02|14.98|14.98|15.03|15.03|14.98|14.98|0
1639745400000|2021-12-17 12:50:00|15|15|14.94|14.94|15.03|15.03|14.93|14.93|0
1639745700000|2021-12-17 12:55:00|14.93|14.93|14.96|14.96|14.97|14.97|14.92|14.92|0
1639746000000|2021-12-17 13:00:00|14.97|14.97|14.94|14.94|14.99|14.99|14.94|14.94|0
1639746300000|2021-12-17 13:05:00|14.95|14.95|14.98|14.98|14.98|14.98|14.95|14.95|0
1639746600000|2021-12-17 13:10:00|14.99|14.99|14.9|14.9|14.99|14.99|14.9|14.9|0
1639746900000|2021-12-17 13:15:00|14.91|14.91|14.92|14.92|14.92|14.92|14.91|14.91|0
1639747200000|2021-12-17 13:20:00|14.91|14.91|14.92|14.92|14.92|14.92|14.91|14.91|0
1639747500000|2021-12-17 13:25:00|14.93|14.93|14.97|14.97|15.01|15.01|14.93|14.93|0
1639747800000|2021-12-17 13:30:00|14.96|14.96|14.97|14.97|14.98|14.98|14.96|14.96|0
1639748100000|2021-12-17 13:35:00|14.98|14.98|14.99|14.99|14.99|14.99|14.96|14.96|0
1639748400000|2021-12-17 13:40:00|14.98|14.98|14.97|14.97|14.98|14.98|14.97|14.97|0
1639748700000|2021-12-17 13:45:00|14.98|14.98|14.93|14.93|14.99|14.99|14.93|14.93|0
1639749000000|2021-12-17 13:50:00|14.91|14.91|14.93|14.93|14.94|14.94|14.91|14.91|0
1639749300000|2021-12-17 13:55:00|14.95|14.95|14.93|14.93|14.95|14.95|14.91|14.91|0
1639749600000|2021-12-17 14:00:00|14.92|14.92|14.95|14.95|14.96|14.96|14.92|14.92|0
1639749900000|2021-12-17 14:05:00|14.94|14.94|14.94|14.94|14.95|14.95|14.94|14.94|0
1639750200000|2021-12-17 14:10:00|14.93|14.93|14.93|14.93|14.94|14.94|14.93|14.93|0
1639750500000|2021-12-17 14:15:00|14.94|14.94|14.93|14.93|14.94|14.94|14.93|14.93|0
1639750800000|2021-12-17 14:20:00|14.92|14.92|14.92|14.92|14.93|14.93|14.91|14.91|0
1639751100000|2021-12-17 14:25:00|14.94|14.94|14.96|14.96|14.98|14.98|14.92|14.92|0
1639751400000|2021-12-17 14:30:00|14.93|14.93|14.76|14.76|14.93|14.93|14.39|14.39|0
1639751700000|2021-12-17 14:35:00|14.79|14.79|14.47|14.47|14.83|14.83|14.46|14.46|0
1639752000000|2021-12-17 14:40:00|14.48|14.48|14.33|14.33|14.48|14.48|14.27|14.27|0
1639752300000|2021-12-17 14:45:00|14.31|14.31|14.58|14.58|14.6|14.6|14.29|14.29|0
1639752600000|2021-12-17 14:50:00|14.6|14.6|14.68|14.68|14.74|14.74|14.6|14.6|0
1639752900000|2021-12-17 14:55:00|14.69|14.69|14.99|14.99|14.99|14.99|14.69|14.69|0
1639753200000|2021-12-17 15:00:00|15|15|15.17|15.17|15.23|15.23|14.9|14.9|0
1639753500000|2021-12-17 15:05:00|15.13|15.13|15.18|15.18|15.21|15.21|15.03|15.03|0
1639753800000|2021-12-17 15:10:00|15.16|15.16|15.03|15.03|15.2|15.2|15|15|0
1639754100000|2021-12-17 15:15:00|15.05|15.05|15.14|15.14|15.17|15.17|14.98|14.98|0
1639754400000|2021-12-17 15:20:00|15.13|15.13|15.08|15.08|15.27|15.27|15.03|15.03|0
1639754700000|2021-12-17 15:25:00|15.07|15.07|15.36|15.36|15.36|15.36|15.07|15.07|0
1639755000000|2021-12-17 15:30:00|15.35|15.35|15.44|15.44|15.44|15.44|15.29|15.29|0
1639755300000|2021-12-17 15:35:00|15.43|15.43|15.47|15.47|15.49|15.49|15.35|15.35|0
1639755600000|2021-12-17 15:40:00|15.48|15.48|15.42|15.42|15.59|15.59|15.39|15.39|0
1639755900000|2021-12-17 15:45:00|15.41|15.41|15.44|15.44|15.44|15.44|15.34|15.34|0
1639756200000|2021-12-17 15:50:00|15.41|15.41|15.59|15.59|15.61|15.61|15.38|15.38|0
1639756500000|2021-12-17 15:55:00|15.6|15.6|15.54|15.54|15.63|15.63|15.48|15.48|0
1639756800000|2021-12-17 16:00:00|15.55|15.55|15.45|15.45|15.61|15.61|15.45|15.45|0
1639757100000|2021-12-17 16:05:00|15.44|15.44|15.44|15.44|15.47|15.47|15.38|15.38|0
1639757400000|2021-12-17 16:10:00|15.46|15.46|15.69|15.69|15.69|15.69|15.46|15.46|0
1639757700000|2021-12-17 16:15:00|15.71|15.71|15.67|15.67|15.71|15.71|15.64|15.64|0
1639758000000|2021-12-17 16:20:00|15.68|15.68|15.7|15.7|15.7|15.7|15.66|15.66|0
1639758300000|2021-12-17 16:25:00|15.74|15.74|15.84|15.84|15.86|15.86|15.7|15.7|0
1639758600000|2021-12-17 16:30:00|15.82|15.82|15.65|15.65|15.83|15.83|15.65|15.65|0
1639758900000|2021-12-17 16:35:00|15.62|15.62|15.58|15.58|15.62|15.62|15.5|15.5|0
1639759200000|2021-12-17 16:40:00|15.57|15.57|15.45|15.45|15.59|15.59|15.42|15.42|0
1639759500000|2021-12-17 16:45:00|15.47|15.47|15.34|15.34|15.54|15.54|15.3|15.3|0
1639759800000|2021-12-17 16:50:00|15.35|15.35|15.41|15.41|15.47|15.47|15.35|15.35|0
1639760100000|2021-12-17 16:55:00|15.4|15.4|15.44|15.44|15.44|15.44|15.37|15.37|0
1639760400000|2021-12-17 17:00:00|15.43|15.43|15.38|15.38|15.43|15.43|15.33|15.33|0
1639760700000|2021-12-17 17:05:00|15.37|15.37|15.42|15.42|15.42|15.42|15.34|15.34|0
1639761000000|2021-12-17 17:10:00|15.43|15.43|15.53|15.53|15.54|15.54|15.43|15.43|0
1639761300000|2021-12-17 17:15:00|15.57|15.57|15.49|15.49|15.58|15.58|15.48|15.48|0
1639761600000|2021-12-17 17:20:00|15.48|15.48|15.48|15.48|15.53|15.53|15.48|15.48|0
1639761900000|2021-12-17 17:25:00|15.49|15.49|15.49|15.49|15.49|15.49|15.41|15.41|0
1639762200000|2021-12-17 17:30:00|15.48|15.48|15.55|15.55|15.56|15.56|15.44|15.44|0
1639762500000|2021-12-17 17:35:00|15.56|15.56|15.49|15.49|15.61|15.61|15.47|15.47|0
1639762800000|2021-12-17 17:40:00|15.5|15.5|15.54|15.54|15.56|15.56|15.48|15.48|0
1639763100000|2021-12-17 17:45:00|15.53|15.53|15.64|15.64|15.66|15.66|15.53|15.53|0
1639763400000|2021-12-17 17:50:00|15.66|15.66|15.62|15.62|15.68|15.68|15.56|15.56|0
1639763700000|2021-12-17 17:55:00|15.63|15.63|15.61|15.61|15.64|15.64|15.59|15.59|0
1639764000000|2021-12-17 18:00:00|15.6|15.6|15.63|15.63|15.67|15.67|15.59|15.59|0
1639764300000|2021-12-17 18:05:00|15.62|15.62|15.66|15.66|15.67|15.67|15.61|15.61|0
1639764600000|2021-12-17 18:10:00|15.65|15.65|15.69|15.69|15.77|15.77|15.65|15.65|0
1639764900000|2021-12-17 18:15:00|15.71|15.71|15.74|15.74|15.74|15.74|15.68|15.68|0
1639765200000|2021-12-17 18:20:00|15.75|15.75|15.86|15.86|15.86|15.86|15.75|15.75|0
1639765500000|2021-12-17 18:25:00|15.84|15.84|15.9|15.9|15.92|15.92|15.84|15.84|0
1639765800000|2021-12-17 18:30:00|15.89|15.89|15.87|15.87|15.89|15.89|15.84|15.84|0
1639766100000|2021-12-17 18:35:00|15.86|15.86|15.85|15.85|15.88|15.88|15.79|15.79|0
1639766400000|2021-12-17 18:40:00|15.86|15.86|15.83|15.83|15.87|15.87|15.8|15.8|0
1639766700000|2021-12-17 18:45:00|15.84|15.84|15.93|15.93|15.93|15.93|15.83|15.83|0
1639767000000|2021-12-17 18:50:00|15.94|15.94|15.89|15.89|15.94|15.94|15.88|15.88|0
1639767300000|2021-12-17 18:55:00|15.88|15.88|15.86|15.86|15.88|15.88|15.79|15.79|0
1639767600000|2021-12-17 19:00:00|15.85|15.85|15.79|15.79|15.86|15.86|15.79|15.79|0
1639767900000|2021-12-17 19:05:00|15.8|15.8|15.95|15.95|15.97|15.97|15.8|15.8|0
1639768200000|2021-12-17 19:10:00|15.93|15.93|15.96|15.96|16.02|16.02|15.93|15.93|0
1639768500000|2021-12-17 19:15:00|15.97|15.97|16.02|16.02|16.03|16.03|15.97|15.97|0
1639768800000|2021-12-17 19:20:00|16.01|16.01|15.99|15.99|16.02|16.02|15.95|15.95|0
1639769100000|2021-12-17 19:25:00|16|16|15.98|15.98|16.03|16.03|15.96|15.96|0
1639769400000|2021-12-17 19:30:00|15.97|15.97|15.97|15.97|16|16|15.94|15.94|0
1639769700000|2021-12-17 19:35:00|15.98|15.98|15.96|15.96|16|16|15.95|15.95|0
1639770000000|2021-12-17 19:40:00|15.97|15.97|16.05|16.05|16.07|16.07|15.96|15.96|0
1639770300000|2021-12-17 19:45:00|16.06|16.06|16.03|16.03|16.08|16.08|16.03|16.03|0
1639770600000|2021-12-17 19:50:00|16.05|16.05|16.01|16.01|16.07|16.07|16.01|16.01|0
1639770900000|2021-12-17 19:55:00|16|16|16.05|16.05|16.05|16.05|16|16|0
1639771200000|2021-12-17 20:00:00|16.04|16.04|15.99|15.99|16.08|16.08|15.99|15.99|0
1639771500000|2021-12-17 20:05:00|16|16|16.1|16.1|16.11|16.11|16|16|0
1639771800000|2021-12-17 20:10:00|16.08|16.08|16.05|16.05|16.09|16.09|16.05|16.05|0
1639772100000|2021-12-17 20:15:00|16.04|16.04|16.1|16.1|16.1|16.1|16.03|16.03|0
1639772400000|2021-12-17 20:20:00|16.09|16.09|16.15|16.15|16.17|16.17|16.08|16.08|0
1639772700000|2021-12-17 20:25:00|16.18|16.18|16.12|16.12|16.18|16.18|16.09|16.09|0
1639773000000|2021-12-17 20:30:00|16.11|16.11|16.06|16.06|16.11|16.11|16|16|0
1639773300000|2021-12-17 20:35:00|16.05|16.05|15.96|15.96|16.07|16.07|15.94|15.94|0
1639773600000|2021-12-17 20:40:00|15.98|15.98|15.94|15.94|15.98|15.98|15.87|15.87|0
1639773900000|2021-12-17 20:45:00|15.93|15.93|15.95|15.95|15.98|15.98|15.92|15.92|0
1639774200000|2021-12-17 20:50:00|15.99|15.99|15.99|15.99|16.05|16.05|15.96|15.96|0
1639774500000|2021-12-17 20:55:00|15.98|15.98|15.96|15.96|16.02|16.02|15.94|15.94|0
1639774800000|2021-12-17 21:00:00|15.95|15.95|15.99|15.99|16|16|15.94|15.94|0
1639990800000|2021-12-20 09:00:00|15.63|15.63|15.22|15.22|15.63|15.63|15.22|15.22|0
1639991100000|2021-12-20 09:05:00|15.26|15.26|15.37|15.37|15.45|15.45|15.21|15.21|0
1639991400000|2021-12-20 09:10:00|15.41|15.41|15.38|15.38|15.41|15.41|15.23|15.23|0
1639991700000|2021-12-20 09:15:00|15.35|15.35|15.22|15.22|15.35|15.35|15.14|15.14|0
1639992000000|2021-12-20 09:20:00|15.14|15.14|15.29|15.29|15.29|15.29|15.14|15.14|0
1639992300000|2021-12-20 09:25:00|15.19|15.19|15.29|15.29|15.29|15.29|15.19|15.19|0
1639992600000|2021-12-20 09:30:00|15.36|15.36|15.29|15.29|15.37|15.37|15.29|15.29|0
1639992900000|2021-12-20 09:35:00|15.36|15.36|15.32|15.32|15.36|15.36|15.32|15.32|0
1639993200000|2021-12-20 09:40:00|15.3|15.3|15.3|15.3|15.36|15.36|15.3|15.3|0
1639993500000|2021-12-20 09:45:00|15.34|15.34|15.45|15.45|15.45|15.45|15.31|15.31|0
1639993800000|2021-12-20 09:50:00|15.39|15.39|15.45|15.45|15.45|15.45|15.39|15.39|0
1639994100000|2021-12-20 09:55:00|15.44|15.44|15.45|15.45|15.45|15.45|15.44|15.44|0
1639994400000|2021-12-20 10:00:00|15.38|15.38|15.45|15.45|15.45|15.45|15.38|15.38|0
1639995000000|2021-12-20 10:10:00|15.41|15.41|15.41|15.41|15.41|15.41|15.41|15.41|0
1639995300000|2021-12-20 10:15:00|15.42|15.42|15.44|15.44|15.44|15.44|15.39|15.39|0
1639995600000|2021-12-20 10:20:00|15.38|15.38|15.38|15.38|15.38|15.38|15.38|15.38|0
1639996200000|2021-12-20 10:30:00|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|0
1639996500000|2021-12-20 10:35:00|15.38|15.38|15.32|15.32|15.38|15.38|15.32|15.32|0
1639997100000|2021-12-20 10:45:00|15.31|15.31|15.31|15.31|15.33|15.33|15.29|15.29|0
1639997400000|2021-12-20 10:50:00|15.3|15.3|15.3|15.3|15.3|15.3|15.3|15.3|0
1639997700000|2021-12-20 10:55:00|15.28|15.28|15.33|15.33|15.33|15.33|15.28|15.28|0
1639998000000|2021-12-20 11:00:00|15.29|15.29|15.33|15.33|15.33|15.33|15.28|15.28|0
1639998300000|2021-12-20 11:05:00|15.31|15.31|15.29|15.29|15.33|15.33|15.29|15.29|0
1639999800000|2021-12-20 11:30:00|15.31|15.31|15.29|15.29|15.31|15.31|15.29|15.29|0
1640001000000|2021-12-20 11:50:00|15.31|15.31|15.29|15.29|15.33|15.33|15.29|15.29|0
1640001300000|2021-12-20 11:55:00|15.28|15.28|15.33|15.33|15.33|15.33|15.28|15.28|0
1640001600000|2021-12-20 12:00:00|15.29|15.29|15.3|15.3|15.33|15.33|15.29|15.29|0
1640001900000|2021-12-20 12:05:00|15.33|15.33|15.32|15.32|15.33|15.33|15.3|15.3|0
1640002200000|2021-12-20 12:10:00|15.33|15.33|15.32|15.32|15.33|15.33|15.32|15.32|0
1640002500000|2021-12-20 12:15:00|15.31|15.31|15.33|15.33|15.33|15.33|15.31|15.31|0
1640002800000|2021-12-20 12:20:00|15.31|15.31|15.31|15.31|15.33|15.33|15.31|15.31|0
1640003100000|2021-12-20 12:25:00|15.32|15.32|15.32|15.32|15.33|15.33|15.3|15.3|0
1640003400000|2021-12-20 12:30:00|15.33|15.33|15.31|15.31|15.33|15.33|15.31|15.31|0
1640003700000|2021-12-20 12:35:00|15.3|15.3|15.31|15.31|15.33|15.33|15.3|15.3|0
1640004000000|2021-12-20 12:40:00|15.32|15.32|15.32|15.32|15.33|15.33|15.32|15.32|0
1640004300000|2021-12-20 12:45:00|15.31|15.31|15.31|15.31|15.32|15.32|15.3|15.3|0
1640004600000|2021-12-20 12:50:00|15.32|15.32|15.32|15.32|15.32|15.32|15.3|15.3|0
1640004900000|2021-12-20 12:55:00|15.3|15.3|15.31|15.31|15.31|15.31|15.3|15.3|0
1640005200000|2021-12-20 13:00:00|15.3|15.3|15.29|15.29|15.3|15.3|15.28|15.28|0
1640005500000|2021-12-20 13:05:00|15.28|15.28|15.28|15.28|15.29|15.29|15.28|15.28|0
1640005800000|2021-12-20 13:10:00|15.26|15.26|15.26|15.26|15.27|15.27|15.26|15.26|0
1640006100000|2021-12-20 13:15:00|15.27|15.27|15.29|15.29|15.33|15.33|15.27|15.27|0
1640006400000|2021-12-20 13:20:00|15.28|15.28|15.21|15.21|15.28|15.28|15.21|15.21|0
1640006700000|2021-12-20 13:25:00|15.23|15.23|15.28|15.28|15.28|15.28|15.22|15.22|0
1640007000000|2021-12-20 13:30:00|15.25|15.25|15.33|15.33|15.33|15.33|15.24|15.24|0
1640007300000|2021-12-20 13:35:00|15.26|15.26|15.27|15.27|15.29|15.29|15.26|15.26|0
1640007600000|2021-12-20 13:40:00|15.28|15.28|15.33|15.33|15.33|15.33|15.28|15.28|0
1640007900000|2021-12-20 13:45:00|15.32|15.32|15.29|15.29|15.32|15.32|15.29|15.29|0
1640008200000|2021-12-20 13:50:00|15.28|15.28|15.28|15.28|15.29|15.29|15.26|15.26|0
1640008500000|2021-12-20 13:55:00|15.29|15.29|15.25|15.25|15.32|15.32|15.25|15.25|0
1640008800000|2021-12-20 14:00:00|15.27|15.27|15.3|15.3|15.33|15.33|15.27|15.27|0
1640009100000|2021-12-20 14:05:00|15.28|15.28|15.3|15.3|15.31|15.31|15.27|15.27|0
1640009400000|2021-12-20 14:10:00|15.29|15.29|15.27|15.27|15.29|15.29|15.27|15.27|0
1640009700000|2021-12-20 14:15:00|15.28|15.28|15.24|15.24|15.28|15.28|15.24|15.24|0
1640010000000|2021-12-20 14:20:00|15.25|15.25|15.22|15.22|15.25|15.25|15.21|15.21|0
1640010300000|2021-12-20 14:25:00|15.21|15.21|15.27|15.27|15.29|15.29|15.14|15.14|0
1640010600000|2021-12-20 14:30:00|15.22|15.22|15.56|15.56|15.56|15.56|15.22|15.22|0
1640010900000|2021-12-20 14:35:00|15.58|15.58|15.79|15.79|15.8|15.8|15.58|15.58|0
1640011200000|2021-12-20 14:40:00|15.77|15.77|15.62|15.62|15.77|15.77|15.44|15.44|0
1640011500000|2021-12-20 14:45:00|15.6|15.6|15.39|15.39|15.6|15.6|15.38|15.38|0
1640011800000|2021-12-20 14:50:00|15.38|15.38|15.35|15.35|15.38|15.38|15.26|15.26|0
1640012100000|2021-12-20 14:55:00|15.36|15.36|15.53|15.53|15.57|15.57|15.33|15.33|0
1640012400000|2021-12-20 15:00:00|15.51|15.51|15.38|15.38|15.52|15.52|15.33|15.33|0
1640012700000|2021-12-20 15:05:00|15.33|15.33|15.41|15.41|15.46|15.46|15.31|15.31|0
1640013000000|2021-12-20 15:10:00|15.44|15.44|15.46|15.46|15.48|15.48|15.37|15.37|0
1640013300000|2021-12-20 15:15:00|15.45|15.45|15.62|15.62|15.62|15.62|15.43|15.43|0
1640013600000|2021-12-20 15:20:00|15.63|15.63|15.62|15.62|15.7|15.7|15.59|15.59|0
1640013900000|2021-12-20 15:25:00|15.63|15.63|15.57|15.57|15.66|15.66|15.55|15.55|0
1640014200000|2021-12-20 15:30:00|15.59|15.59|15.45|15.45|15.59|15.59|15.45|15.45|0
1640014500000|2021-12-20 15:35:00|15.44|15.44|15.39|15.39|15.48|15.48|15.39|15.39|0
1640014800000|2021-12-20 15:40:00|15.4|15.4|15.36|15.36|15.4|15.4|15.33|15.33|0
1640015100000|2021-12-20 15:45:00|15.34|15.34|15.3|15.3|15.35|15.35|15.29|15.29|0
1640015400000|2021-12-20 15:50:00|15.31|15.31|15.3|15.3|15.32|15.32|15.27|15.27|0
1640015700000|2021-12-20 15:55:00|15.29|15.29|15.33|15.33|15.33|15.33|15.27|15.27|0
1640016000000|2021-12-20 16:00:00|15.31|15.31|15.15|15.15|15.33|15.33|15.15|15.15|0
1640016300000|2021-12-20 16:05:00|15.17|15.17|15.23|15.23|15.23|15.23|15.13|15.13|0
1640016600000|2021-12-20 16:10:00|15.19|15.19|15.15|15.15|15.24|15.24|15.14|15.14|0
1640016900000|2021-12-20 16:15:00|15.13|15.13|15.08|15.08|15.13|15.13|15.05|15.05|0
1640017200000|2021-12-20 16:20:00|15|15|15.04|15.04|15.05|15.05|15|15|0
1640017500000|2021-12-20 16:25:00|15.05|15.05|14.98|14.98|15.05|15.05|14.94|14.94|0
1640017800000|2021-12-20 16:30:00|14.96|14.96|14.95|14.95|15.02|15.02|14.93|14.93|0
1640018100000|2021-12-20 16:35:00|14.97|14.97|14.95|14.95|14.98|14.98|14.88|14.88|0
1640018400000|2021-12-20 16:40:00|14.94|14.94|15.01|15.01|15.04|15.04|14.93|14.93|0
1640018700000|2021-12-20 16:45:00|15|15|14.93|14.93|15.02|15.02|14.89|14.89|0
1640019000000|2021-12-20 16:50:00|14.92|14.92|15.05|15.05|15.07|15.07|14.92|14.92|0
1640019300000|2021-12-20 16:55:00|15.04|15.04|15.03|15.03|15.06|15.06|14.98|14.98|0
1640019600000|2021-12-20 17:00:00|15.05|15.05|15.03|15.03|15.1|15.1|14.98|14.98|0
1640019900000|2021-12-20 17:05:00|15.02|15.02|14.96|14.96|15.02|15.02|14.94|14.94|0
1640020200000|2021-12-20 17:10:00|14.97|14.97|14.95|14.95|14.97|14.97|14.9|14.9|0
1640020500000|2021-12-20 17:15:00|14.96|14.96|14.93|14.93|15.01|15.01|14.93|14.93|0
1640020800000|2021-12-20 17:20:00|14.92|14.92|14.77|14.77|14.92|14.92|14.75|14.75|0
1640021100000|2021-12-20 17:25:00|14.78|14.78|14.74|14.74|14.8|14.8|14.72|14.72|0
1640021400000|2021-12-20 17:30:00|14.73|14.73|14.77|14.77|14.8|14.8|14.71|14.71|0
1640021700000|2021-12-20 17:35:00|14.78|14.78|14.78|14.78|14.82|14.82|14.77|14.77|0
1640022000000|2021-12-20 17:40:00|14.79|14.79|14.83|14.83|14.84|14.84|14.79|14.79|0
1640022300000|2021-12-20 17:45:00|14.82|14.82|14.78|14.78|14.83|14.83|14.77|14.77|0
1640022600000|2021-12-20 17:50:00|14.79|14.79|14.81|14.81|14.82|14.82|14.77|14.77|0
1640022900000|2021-12-20 17:55:00|14.82|14.82|14.77|14.77|14.82|14.82|14.77|14.77|0
1640023200000|2021-12-20 18:00:00|14.76|14.76|14.73|14.73|14.78|14.78|14.72|14.72|0
1640023500000|2021-12-20 18:05:00|14.72|14.72|14.8|14.8|14.8|14.8|14.72|14.72|0
1640023800000|2021-12-20 18:10:00|14.81|14.81|14.82|14.82|14.83|14.83|14.76|14.76|0
1640024100000|2021-12-20 18:15:00|14.83|14.83|14.84|14.84|14.89|14.89|14.82|14.82|0
1640024400000|2021-12-20 18:20:00|14.82|14.82|14.82|14.82|14.87|14.87|14.8|14.8|0
1640024700000|2021-12-20 18:25:00|14.81|14.81|14.8|14.8|14.85|14.85|14.8|14.8|0
1640025000000|2021-12-20 18:30:00|14.79|14.79|14.78|14.78|14.83|14.83|14.78|14.78|0
1640025300000|2021-12-20 18:35:00|14.79|14.79|14.93|14.93|14.93|14.93|14.79|14.79|0
1640025600000|2021-12-20 18:40:00|14.94|14.94|14.98|14.98|14.98|14.98|14.92|14.92|0
1640025900000|2021-12-20 18:45:00|14.99|14.99|14.98|14.98|15.04|15.04|14.97|14.97|0
1640026200000|2021-12-20 18:50:00|14.97|14.97|14.9|14.9|14.99|14.99|14.89|14.89|0
1640026500000|2021-12-20 18:55:00|14.93|14.93|14.89|14.89|14.95|14.95|14.88|14.88|0
1640026800000|2021-12-20 19:00:00|14.9|14.9|14.94|14.94|14.94|14.94|14.89|14.89|0
1640027100000|2021-12-20 19:05:00|14.93|14.93|14.99|14.99|15.03|15.03|14.93|14.93|0
1640027400000|2021-12-20 19:10:00|14.98|14.98|15|15|15.01|15.01|14.97|14.97|0
1640027700000|2021-12-20 19:15:00|15.01|15.01|15.01|15.01|15.01|15.01|14.98|14.98|0
1640028000000|2021-12-20 19:20:00|15|15|14.97|14.97|15.01|15.01|14.97|14.97|0
1640028300000|2021-12-20 19:25:00|14.98|14.98|14.92|14.92|14.98|14.98|14.9|14.9|0
1640028600000|2021-12-20 19:30:00|14.93|14.93|14.91|14.91|14.93|14.93|14.9|14.9|0
1640028900000|2021-12-20 19:35:00|14.93|14.93|14.99|14.99|14.99|14.99|14.92|14.92|0
1640029200000|2021-12-20 19:40:00|15|15|14.98|14.98|15|15|14.97|14.97|0
1640029500000|2021-12-20 19:45:00|14.97|14.97|14.97|14.97|14.98|14.98|14.95|14.95|0
1640029800000|2021-12-20 19:50:00|14.96|14.96|14.98|14.98|14.98|14.98|14.96|14.96|0
1640030100000|2021-12-20 19:55:00|14.97|14.97|14.97|14.97|14.99|14.99|14.95|14.95|0
1640030400000|2021-12-20 20:00:00|14.98|14.98|15.03|15.03|15.03|15.03|14.98|14.98|0
1640030700000|2021-12-20 20:05:00|15.04|15.04|15.1|15.1|15.1|15.1|15.04|15.04|0
1640031000000|2021-12-20 20:10:00|15.11|15.11|15.09|15.09|15.12|15.12|15.08|15.08|0
1640031300000|2021-12-20 20:15:00|15.1|15.1|15.1|15.1|15.12|15.12|15.08|15.08|0
1640031600000|2021-12-20 20:20:00|15.11|15.11|15.08|15.08|15.12|15.12|15.07|15.07|0
1640031900000|2021-12-20 20:25:00|15.07|15.07|15.06|15.06|15.08|15.08|15.04|15.04|0
1640032200000|2021-12-20 20:30:00|15.05|15.05|14.98|14.98|15.05|15.05|14.98|14.98|0
1640032500000|2021-12-20 20:35:00|14.99|14.99|15|15|15.01|15.01|14.97|14.97|0
1640032800000|2021-12-20 20:40:00|14.99|14.99|14.97|14.97|15|15|14.96|14.96|0
1640033100000|2021-12-20 20:45:00|14.98|14.98|14.99|14.99|14.99|14.99|14.95|14.95|0
1640033400000|2021-12-20 20:50:00|15.02|15.02|15.04|15.04|15.07|15.07|15.01|15.01|0
1640033700000|2021-12-20 20:55:00|15.05|15.05|15.08|15.08|15.08|15.08|15.05|15.05|0
1640034000000|2021-12-20 21:00:00|15.07|15.07|15.06|15.06|15.08|15.08|15.06|15.06|0
1640034300000|2021-12-20 21:05:00|15.07|15.07|15.04|15.04|15.07|15.07|15.01|15.01|0
1640034600000|2021-12-20 21:10:00|15.06|15.06|15.05|15.05|15.08|15.08|15.04|15.04|0
1640034900000|2021-12-20 21:15:00|15.06|15.06|15.11|15.11|15.11|15.11|15.06|15.06|0
1640035200000|2021-12-20 21:20:00|15.1|15.1|15.11|15.11|15.12|15.12|15.08|15.08|0
1640035500000|2021-12-20 21:25:00|15.08|15.08|15.08|15.08|15.1|15.1|15.04|15.04|0
1640035800000|2021-12-20 21:30:00|15.09|15.09|15.09|15.09|15.09|15.09|15.06|15.06|0
1640036100000|2021-12-20 21:35:00|15.08|15.08|15.08|15.08|15.08|15.08|15.08|15.08|0
1640036400000|2021-12-20 21:40:00|15.07|15.07|15.08|15.08|15.08|15.08|15.07|15.07|0
1640036700000|2021-12-20 21:45:00|15.06|15.06|15.07|15.07|15.08|15.08|15.06|15.06|0
1640037000000|2021-12-20 21:50:00|15.08|15.08|15.07|15.07|15.08|15.08|15.07|15.07|0
1640037300000|2021-12-20 21:55:00|15.08|15.08|15.07|15.07|15.08|15.08|15.07|15.07|0
1640037600000|2021-12-20 22:00:00|15.08|15.08|15.08|15.08|15.08|15.08|15.08|15.08|0
1640037900000|2021-12-20 22:05:00|15.07|15.07|15.08|15.08|15.08|15.08|15.07|15.07|0
1640038200000|2021-12-20 22:10:00|15.07|15.07|15.08|15.08|15.08|15.08|15.07|15.07|0
1640038500000|2021-12-20 22:15:00|15.07|15.07|15.08|15.08|15.08|15.08|15.07|15.07|0
1640038800000|2021-12-20 22:20:00|15.07|15.07|15.07|15.07|15.07|15.07|15.07|15.07|0
1640039100000|2021-12-20 22:25:00|15.08|15.08|15.08|15.08|15.08|15.08|15.06|15.06|0
1640039400000|2021-12-20 22:30:00|15.06|15.06|15.08|15.08|15.08|15.08|15.06|15.06|0
1640039700000|2021-12-20 22:35:00|15.07|15.07|15.07|15.07|15.08|15.08|15.07|15.07|0
1640040000000|2021-12-20 22:40:00|15.08|15.08|15.08|15.08|15.08|15.08|15.08|15.08|0
1640040300000|2021-12-20 22:45:00|15.07|15.07|15.07|15.07|15.08|15.08|15.07|15.07|0
1640040600000|2021-12-20 22:50:00|15.08|15.08|15.07|15.07|15.08|15.08|15.07|15.07|0
1640040900000|2021-12-20 22:55:00|15.08|15.08|15.08|15.08|15.08|15.08|15.08|15.08|0
1640041200000|2021-12-20 23:00:00|15.09|15.09|15.11|15.11|15.11|15.11|15.09|15.09|0
1640041800000|2021-12-20 23:10:00|15.12|15.12|15.12|15.12|15.13|15.13|15.12|15.12|0
1640042400000|2021-12-20 23:20:00|15.1|15.1|15.1|15.1|15.1|15.1|15.1|15.1|0
1640042700000|2021-12-20 23:25:00|15.13|15.13|15.13|15.13|15.13|15.13|15.13|15.13|0
1640043300000|2021-12-20 23:35:00|15.14|15.14|15.13|15.13|15.14|15.14|15.13|15.13|0
1640043600000|2021-12-20 23:40:00|15.14|15.14|15.13|15.13|15.14|15.14|15.13|15.13|0
1640043900000|2021-12-20 23:45:00|15.14|15.14|15.13|15.13|15.14|15.14|15.13|15.13|0
1640044200000|2021-12-20 23:50:00|15.1|15.1|15.09|15.09|15.1|15.1|15.09|15.09|0
1640044500000|2021-12-20 23:55:00|15.13|15.13|15.14|15.14|15.14|15.14|15.13|15.13|0
1640044800000|2021-12-21 00:00:00|15.1|15.1|15.14|15.14|15.14|15.14|15.1|15.1|0
1640045400000|2021-12-21 00:10:00|15.1|15.1|15.14|15.14|15.14|15.14|15.1|15.1|0
1640045700000|2021-12-21 00:15:00|15.12|15.12|15.1|15.1|15.12|15.12|15.1|15.1|0
1640046000000|2021-12-21 00:20:00|15.14|15.14|15.14|15.14|15.14|15.14|15.14|15.14|0
1640046300000|2021-12-21 00:25:00|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15|0
1640046600000|2021-12-21 00:30:00|15.13|15.13|15.13|15.13|15.13|15.13|15.13|15.13|0
1640046900000|2021-12-21 00:35:00|15.15|15.15|15.13|15.13|15.15|15.15|15.13|15.13|0
1640047200000|2021-12-21 00:40:00|15.16|15.16|15.13|15.13|15.16|15.16|15.13|15.13|0
1640047800000|2021-12-21 00:50:00|15.16|15.16|15.11|15.11|15.16|15.16|15.11|15.11|0
1640048100000|2021-12-21 00:55:00|15.15|15.15|15.23|15.23|15.23|15.23|15.14|15.14|0
1640077200000|2021-12-21 09:00:00|15.13|15.13|15.33|15.33|15.48|15.48|15.13|15.13|0
1640077500000|2021-12-21 09:05:00|15.29|15.29|15.29|15.29|15.29|15.29|15.29|15.29|0
1640077800000|2021-12-21 09:10:00|15.23|15.23|15.3|15.3|15.3|15.3|15.23|15.23|0
1640078100000|2021-12-21 09:15:00|15.33|15.33|15.33|15.33|15.33|15.33|15.33|15.33|0
1640078400000|2021-12-21 09:20:00|15.38|15.38|15.33|15.33|15.38|15.38|15.33|15.33|0
1640078700000|2021-12-21 09:25:00|15.25|15.25|15.33|15.33|15.33|15.33|15.25|15.25|0
1640079000000|2021-12-21 09:30:00|15.29|15.29|15.29|15.29|15.29|15.29|15.29|15.29|0
1640079600000|2021-12-21 09:40:00|15.42|15.42|15.42|15.42|15.42|15.42|15.33|15.33|0
1640080800000|2021-12-21 10:00:00|15.3|15.3|15.3|15.3|15.3|15.3|15.3|15.3|0
1640081700000|2021-12-21 10:15:00|15.28|15.28|15.3|15.3|15.3|15.3|15.28|15.28|0
1640082300000|2021-12-21 10:25:00|15.37|15.37|15.37|15.37|15.37|15.37|15.37|15.37|0
1640082600000|2021-12-21 10:30:00|15.35|15.35|15.35|15.35|15.35|15.35|15.35|15.35|0
1640083800000|2021-12-21 10:50:00|15.36|15.36|15.35|15.35|15.36|15.36|15.35|15.35|0
1640084100000|2021-12-21 10:55:00|15.36|15.36|15.36|15.36|15.36|15.36|15.36|15.36|0
1640084700000|2021-12-21 11:05:00|15.37|15.37|15.36|15.36|15.37|15.37|15.36|15.36|0
1640085000000|2021-12-21 11:10:00|15.37|15.37|15.3|15.3|15.37|15.37|15.3|15.3|0
1640085300000|2021-12-21 11:15:00|15.36|15.36|15.38|15.38|15.38|15.38|15.36|15.36|0
1640085600000|2021-12-21 11:20:00|15.39|15.39|15.39|15.39|15.39|15.39|15.39|15.39|0
1640085900000|2021-12-21 11:25:00|15.38|15.38|15.38|15.38|15.38|15.38|15.38|15.38|0
1640086500000|2021-12-21 11:35:00|15.37|15.37|15.44|15.44|15.44|15.44|15.37|15.37|0
1640086800000|2021-12-21 11:40:00|15.43|15.43|15.43|15.43|15.43|15.43|15.43|15.43|0
1640087400000|2021-12-21 11:50:00|15.42|15.42|15.42|15.42|15.42|15.42|15.38|15.38|0
1640087700000|2021-12-21 11:55:00|15.41|15.41|15.38|15.38|15.41|15.41|15.38|15.38|0
1640088000000|2021-12-21 12:00:00|15.41|15.41|15.23|15.23|15.41|15.41|15.17|15.17|0
1640088300000|2021-12-21 12:05:00|15.26|15.26|15.22|15.22|15.29|15.29|15.2|15.2|0
1640088600000|2021-12-21 12:10:00|15.21|15.21|15.23|15.23|15.28|15.28|15.19|15.19|0
1640088900000|2021-12-21 12:15:00|15.22|15.22|15.22|15.22|15.22|15.22|15.22|15.22|0
1640089200000|2021-12-21 12:20:00|15.25|15.25|15.29|15.29|15.29|15.29|15.25|15.25|0
1640089500000|2021-12-21 12:25:00|15.3|15.3|15.3|15.3|15.3|15.3|15.28|15.28|0
1640089800000|2021-12-21 12:30:00|15.29|15.29|15.29|15.29|15.33|15.33|15.29|15.29|0
1640090100000|2021-12-21 12:35:00|15.32|15.32|15.3|15.3|15.33|15.33|15.28|15.28|0
1640090400000|2021-12-21 12:40:00|15.28|15.28|15.31|15.31|15.31|15.31|15.28|15.28|0
1640090700000|2021-12-21 12:45:00|15.28|15.28|15.26|15.26|15.28|15.28|15.25|15.25|0
1640091000000|2021-12-21 12:50:00|15.28|15.28|15.33|15.33|15.35|15.35|15.28|15.28|0
1640091300000|2021-12-21 12:55:00|15.34|15.34|15.36|15.36|15.38|15.38|15.33|15.33|0
1640091600000|2021-12-21 13:00:00|15.33|15.33|15.26|15.26|15.33|15.33|15.26|15.26|0
1640091900000|2021-12-21 13:05:00|15.28|15.28|15.28|15.28|15.32|15.32|15.26|15.26|0
1640092200000|2021-12-21 13:10:00|15.33|15.33|15.27|15.27|15.33|15.33|15.27|15.27|0
1640092500000|2021-12-21 13:15:00|15.29|15.29|15.26|15.26|15.33|15.33|15.26|15.26|0
1640092800000|2021-12-21 13:20:00|15.33|15.33|15.33|15.33|15.33|15.33|15.32|15.32|0
1640093100000|2021-12-21 13:25:00|15.3|15.3|15.29|15.29|15.33|15.33|15.29|15.29|0
1640093400000|2021-12-21 13:30:00|15.31|15.31|15.32|15.32|15.32|15.32|15.31|15.31|0
1640093700000|2021-12-21 13:35:00|15.3|15.3|15.24|15.24|15.33|15.33|15.24|15.24|0
1640094000000|2021-12-21 13:40:00|15.25|15.25|15.28|15.28|15.29|15.29|15.25|15.25|0
1640094300000|2021-12-21 13:45:00|15.31|15.31|15.3|15.3|15.31|15.31|15.29|15.29|0
1640094600000|2021-12-21 13:50:00|15.28|15.28|15.31|15.31|15.31|15.31|15.28|15.28|0
1640094900000|2021-12-21 13:55:00|15.3|15.3|15.33|15.33|15.33|15.33|15.3|15.3|0
1640095200000|2021-12-21 14:00:00|15.32|15.32|15.32|15.32|15.33|15.33|15.29|15.29|0
1640095500000|2021-12-21 14:05:00|15.29|15.29|15.31|15.31|15.32|15.32|15.29|15.29|0
1640095800000|2021-12-21 14:10:00|15.32|15.32|15.32|15.32|15.32|15.32|15.29|15.29|0
1640096100000|2021-12-21 14:15:00|15.3|15.3|15.28|15.28|15.3|15.3|15.27|15.27|0
1640096400000|2021-12-21 14:20:00|15.29|15.29|15.3|15.3|15.32|15.32|15.28|15.28|0
1640096700000|2021-12-21 14:25:00|15.28|15.28|15.08|15.08|15.29|15.29|15.07|15.07|0
1640097000000|2021-12-21 14:30:00|15.1|15.1|15.34|15.34|15.44|15.44|15.1|15.1|0
1640097300000|2021-12-21 14:35:00|15.33|15.33|15.4|15.4|15.51|15.51|15.33|15.33|0
1640097600000|2021-12-21 14:40:00|15.41|15.41|15.16|15.16|15.46|15.46|15.13|15.13|0
1640097900000|2021-12-21 14:45:00|15.17|15.17|15.17|15.17|15.18|15.18|15.04|15.04|0
1640098200000|2021-12-21 14:50:00|15.18|15.18|15.26|15.26|15.34|15.34|15.18|15.18|0
1640098500000|2021-12-21 14:55:00|15.28|15.28|15.22|15.22|15.33|15.33|15.18|15.18|0
1640098800000|2021-12-21 15:00:00|15.28|15.28|15.41|15.41|15.44|15.44|15.24|15.24|0
1640099100000|2021-12-21 15:05:00|15.39|15.39|15.4|15.4|15.48|15.48|15.38|15.38|0
1640099400000|2021-12-21 15:10:00|15.38|15.38|15.39|15.39|15.41|15.41|15.36|15.36|0
1640099700000|2021-12-21 15:15:00|15.38|15.38|15.51|15.51|15.53|15.53|15.38|15.38|0
1640100000000|2021-12-21 15:20:00|15.5|15.5|15.41|15.41|15.57|15.57|15.41|15.41|0
1640100300000|2021-12-21 15:25:00|15.43|15.43|15.33|15.33|15.43|15.43|15.29|15.29|0
1640100600000|2021-12-21 15:30:00|15.36|15.36|15.28|15.28|15.42|15.42|15.28|15.28|0
1640100900000|2021-12-21 15:35:00|15.31|15.31|15.29|15.29|15.34|15.34|15.22|15.22|0
1640101200000|2021-12-21 15:40:00|15.31|15.31|15.33|15.33|15.35|15.35|15.29|15.29|0
1640101500000|2021-12-21 15:45:00|15.32|15.32|15.39|15.39|15.42|15.42|15.28|15.28|0
1640101800000|2021-12-21 15:50:00|15.38|15.38|15.38|15.38|15.38|15.38|15.31|15.31|0
1640102100000|2021-12-21 15:55:00|15.39|15.39|15.43|15.43|15.44|15.44|15.38|15.38|0
1640102400000|2021-12-21 16:00:00|15.42|15.42|15.32|15.32|15.42|15.42|15.3|15.3|0
1640102700000|2021-12-21 16:05:00|15.34|15.34|15.42|15.42|15.43|15.43|15.34|15.34|0
1640103000000|2021-12-21 16:10:00|15.41|15.41|15.41|15.41|15.42|15.42|15.36|15.36|0
1640103300000|2021-12-21 16:15:00|15.4|15.4|15.32|15.32|15.44|15.44|15.31|15.31|0
1640103600000|2021-12-21 16:20:00|15.33|15.33|15.29|15.29|15.35|15.35|15.29|15.29|0
1640103900000|2021-12-21 16:25:00|15.3|15.3|15.34|15.34|15.34|15.34|15.28|15.28|0
1640104200000|2021-12-21 16:30:00|15.33|15.33|15.35|15.35|15.37|15.37|15.33|15.33|0
1640104500000|2021-12-21 16:35:00|15.34|15.34|15.37|15.37|15.42|15.42|15.34|15.34|0
1640104800000|2021-12-21 16:40:00|15.38|15.38|15.47|15.47|15.47|15.47|15.33|15.33|0
1640105100000|2021-12-21 16:45:00|15.49|15.49|15.49|15.49|15.49|15.49|15.47|15.47|0
1640105400000|2021-12-21 16:50:00|15.48|15.48|15.51|15.51|15.52|15.52|15.47|15.47|0
1640105700000|2021-12-21 16:55:00|15.52|15.52|15.53|15.53|15.53|15.53|15.47|15.47|0
1640106000000|2021-12-21 17:00:00|15.51|15.51|15.51|15.51|15.53|15.53|15.5|15.5|0
1640106300000|2021-12-21 17:05:00|15.5|15.5|15.55|15.55|15.55|15.55|15.5|15.5|0
1640106600000|2021-12-21 17:10:00|15.56|15.56|15.54|15.54|15.56|15.56|15.53|15.53|0
1640106900000|2021-12-21 17:15:00|15.53|15.53|15.57|15.57|15.64|15.64|15.53|15.53|0
1640107200000|2021-12-21 17:20:00|15.58|15.58|15.61|15.61|15.61|15.61|15.57|15.57|0
1640107500000|2021-12-21 17:25:00|15.6|15.6|15.69|15.69|15.7|15.7|15.6|15.6|0
1640107800000|2021-12-21 17:30:00|15.66|15.66|15.67|15.67|15.69|15.69|15.66|15.66|0
1640108100000|2021-12-21 17:35:00|15.68|15.68|15.73|15.73|15.74|15.74|15.68|15.68|0
1640108400000|2021-12-21 17:40:00|15.72|15.72|15.69|15.69|15.73|15.73|15.68|15.68|0
1640108700000|2021-12-21 17:45:00|15.67|15.67|15.69|15.69|15.71|15.71|15.67|15.67|0
1640109000000|2021-12-21 17:50:00|15.67|15.67|15.65|15.65|15.71|15.71|15.65|15.65|0
1640109300000|2021-12-21 17:55:00|15.66|15.66|15.63|15.63|15.72|15.72|15.63|15.63|0
1640109600000|2021-12-21 18:00:00|15.64|15.64|15.63|15.63|15.64|15.64|15.59|15.59|0
1640109900000|2021-12-21 18:05:00|15.62|15.62|15.6|15.6|15.64|15.64|15.59|15.59|0
1640110200000|2021-12-21 18:10:00|15.59|15.59|15.59|15.59|15.6|15.6|15.55|15.55|0
1640110500000|2021-12-21 18:15:00|15.6|15.6|15.66|15.66|15.66|15.66|15.59|15.59|0
1640110800000|2021-12-21 18:20:00|15.65|15.65|15.69|15.69|15.71|15.71|15.65|15.65|0
1640111100000|2021-12-21 18:25:00|15.7|15.7|15.7|15.7|15.7|15.7|15.67|15.67|0
1640111400000|2021-12-21 18:30:00|15.71|15.71|15.71|15.71|15.72|15.72|15.69|15.69|0
1640111700000|2021-12-21 18:35:00|15.69|15.69|15.67|15.67|15.72|15.72|15.67|15.67|0
1640112000000|2021-12-21 18:40:00|15.66|15.66|15.7|15.7|15.7|15.7|15.65|15.65|0
1640112300000|2021-12-21 18:45:00|15.72|15.72|15.73|15.73|15.74|15.74|15.72|15.72|0
1640112600000|2021-12-21 18:50:00|15.71|15.71|15.68|15.68|15.71|15.71|15.66|15.66|0
1640112900000|2021-12-21 18:55:00|15.69|15.69|15.68|15.68|15.69|15.69|15.67|15.67|0
1640113200000|2021-12-21 19:00:00|15.7|15.7|15.7|15.7|15.71|15.71|15.67|15.67|0
1640113500000|2021-12-21 19:05:00|15.71|15.71|15.73|15.73|15.74|15.74|15.69|15.69|0
1640113800000|2021-12-21 19:10:00|15.72|15.72|15.7|15.7|15.73|15.73|15.7|15.7|0
1640114100000|2021-12-21 19:15:00|15.71|15.71|15.7|15.7|15.71|15.71|15.69|15.69|0
1640114400000|2021-12-21 19:20:00|15.69|15.69|15.63|15.63|15.69|15.69|15.63|15.63|0
1640114700000|2021-12-21 19:25:00|15.62|15.62|15.6|15.6|15.64|15.64|15.58|15.58|0
1640115000000|2021-12-21 19:30:00|15.61|15.61|15.67|15.67|15.67|15.67|15.6|15.6|0
1640115300000|2021-12-21 19:35:00|15.66|15.66|15.66|15.66|15.68|15.68|15.64|15.64|0
1640115600000|2021-12-21 19:40:00|15.65|15.65|15.69|15.69|15.69|15.69|15.65|15.65|0
1640115900000|2021-12-21 19:45:00|15.68|15.68|15.68|15.68|15.69|15.69|15.67|15.67|0
1640116200000|2021-12-21 19:50:00|15.69|15.69|15.69|15.69|15.69|15.69|15.68|15.68|0
1640116500000|2021-12-21 19:55:00|15.68|15.68|15.73|15.73|15.73|15.73|15.68|15.68|0
1640116800000|2021-12-21 20:00:00|15.74|15.74|15.78|15.78|15.82|15.82|15.74|15.74|0
1640117100000|2021-12-21 20:05:00|15.77|15.77|15.88|15.88|15.88|15.88|15.74|15.74|0
1640117400000|2021-12-21 20:10:00|15.89|15.89|15.86|15.86|15.89|15.89|15.85|15.85|0
1640117700000|2021-12-21 20:15:00|15.85|15.85|15.86|15.86|15.87|15.87|15.82|15.82|0
1640118000000|2021-12-21 20:20:00|15.88|15.88|15.82|15.82|15.89|15.89|15.81|15.81|0
1640118300000|2021-12-21 20:25:00|15.83|15.83|15.87|15.87|15.88|15.88|15.83|15.83|0
1640118600000|2021-12-21 20:30:00|15.88|15.88|15.84|15.84|15.89|15.89|15.83|15.83|0
1640118900000|2021-12-21 20:35:00|15.83|15.83|15.78|15.78|15.87|15.87|15.77|15.77|0
1640119200000|2021-12-21 20:40:00|15.77|15.77|15.75|15.75|15.78|15.78|15.73|15.73|0
1640119500000|2021-12-21 20:45:00|15.76|15.76|15.74|15.74|15.76|15.76|15.74|15.74|0
1640119800000|2021-12-21 20:50:00|15.79|15.79|15.84|15.84|15.84|15.84|15.79|15.79|0
1640120100000|2021-12-21 20:55:00|15.82|15.82|15.83|15.83|15.84|15.84|15.81|15.81|0
1640120400000|2021-12-21 21:00:00|15.82|15.82|15.88|15.88|15.88|15.88|15.81|15.81|0
1640120700000|2021-12-21 21:05:00|15.87|15.87|15.87|15.87|15.89|15.89|15.87|15.87|0
1640121000000|2021-12-21 21:10:00|15.88|15.88|15.88|15.88|15.88|15.88|15.86|15.86|0
1640121300000|2021-12-21 21:15:00|15.89|15.89|15.87|15.87|15.89|15.89|15.82|15.82|0
1640121600000|2021-12-21 21:20:00|15.88|15.88|15.85|15.85|15.89|15.89|15.85|15.85|0
1640121900000|2021-12-21 21:25:00|15.83|15.83|15.87|15.87|15.87|15.87|15.83|15.83|0
1640122200000|2021-12-21 21:30:00|15.88|15.88|15.84|15.84|15.88|15.88|15.84|15.84|0
1640122500000|2021-12-21 21:35:00|15.87|15.87|15.88|15.88|15.88|15.88|15.87|15.87|0
1640122800000|2021-12-21 21:40:00|15.84|15.84|15.84|15.84|15.84|15.84|15.84|15.84|0
1640123100000|2021-12-21 21:45:00|15.83|15.83|15.83|15.83|15.86|15.86|15.83|15.83|0
1640123400000|2021-12-21 21:50:00|15.84|15.84|15.83|15.83|15.84|15.84|15.83|15.83|0
1640123700000|2021-12-21 21:55:00|15.84|15.84|15.89|15.89|15.89|15.89|15.83|15.83|0
1640124000000|2021-12-21 22:00:00|15.86|15.86|15.83|15.83|15.88|15.88|15.83|15.83|0
1640124300000|2021-12-21 22:05:00|15.88|15.88|15.88|15.88|15.89|15.89|15.88|15.88|0
1640124600000|2021-12-21 22:10:00|15.86|15.86|15.84|15.84|15.86|15.86|15.84|15.84|0
1640124900000|2021-12-21 22:15:00|15.87|15.87|15.84|15.84|15.89|15.89|15.84|15.84|0
1640125200000|2021-12-21 22:20:00|15.83|15.83|15.89|15.89|15.89|15.89|15.83|15.83|0
1640125500000|2021-12-21 22:25:00|15.84|15.84|15.84|15.84|15.84|15.84|15.84|15.84|0
1640125800000|2021-12-21 22:30:00|15.88|15.88|15.89|15.89|15.89|15.89|15.88|15.88|0
1640126100000|2021-12-21 22:35:00|15.88|15.88|15.89|15.89|15.89|15.89|15.88|15.88|0
1640126400000|2021-12-21 22:40:00|15.88|15.88|15.88|15.88|15.89|15.89|15.88|15.88|0
1640126700000|2021-12-21 22:45:00|15.89|15.89|15.89|15.89|15.89|15.89|15.88|15.88|0
1640127000000|2021-12-21 22:50:00|15.87|15.87|15.87|15.87|15.89|15.89|15.87|15.87|0
1640127300000|2021-12-21 22:55:00|15.88|15.88|15.92|15.92|15.92|15.92|15.88|15.88|0
1640127600000|2021-12-21 23:00:00|15.9|15.9|15.88|15.88|15.9|15.9|15.87|15.87|0
1640127900000|2021-12-21 23:05:00|15.87|15.87|15.84|15.84|15.87|15.87|15.84|15.84|0
1640128200000|2021-12-21 23:10:00|15.87|15.87|15.84|15.84|15.87|15.87|15.84|15.84|0
1640128500000|2021-12-21 23:15:00|15.85|15.85|15.85|15.85|15.85|15.85|15.85|15.85|0
1640128800000|2021-12-21 23:20:00|15.84|15.84|15.84|15.84|15.84|15.84|15.84|15.84|0
1640129100000|2021-12-21 23:25:00|15.85|15.85|15.84|15.84|15.85|15.85|15.84|15.84|0
1640129400000|2021-12-21 23:30:00|15.86|15.86|15.86|15.86|15.86|15.86|15.86|15.86|0
1640129700000|2021-12-21 23:35:00|15.84|15.84|15.84|15.84|15.84|15.84|15.84|15.84|0
1640130000000|2021-12-21 23:40:00|15.85|15.85|15.86|15.86|15.86|15.86|15.84|15.84|0
1640130300000|2021-12-21 23:45:00|15.84|15.84|15.84|15.84|15.84|15.84|15.84|15.84|0
1640130600000|2021-12-21 23:50:00|15.83|15.83|15.84|15.84|15.84|15.84|15.83|15.83|0
1640130900000|2021-12-21 23:55:00|15.83|15.83|15.84|15.84|15.84|15.84|15.83|15.83|0
1640131200000|2021-12-22 00:00:00|15.83|15.83|15.83|15.83|15.84|15.84|15.83|15.83|0
1640131500000|2021-12-22 00:05:00|15.82|15.82|15.8|15.8|15.82|15.82|15.8|15.8|0
1640132100000|2021-12-22 00:15:00|15.82|15.82|15.83|15.83|15.83|15.83|15.79|15.79|0
1640132700000|2021-12-22 00:25:00|15.79|15.79|15.82|15.82|15.82|15.82|15.79|15.79|0
1640133000000|2021-12-22 00:30:00|15.79|15.79|15.81|15.81|15.82|15.82|15.79|15.79|0
1640133600000|2021-12-22 00:40:00|15.79|15.79|15.79|15.79|15.79|15.79|15.79|15.79|0
1640134200000|2021-12-22 00:50:00|15.81|15.81|15.79|15.79|15.82|15.82|15.79|15.79|0
1640134500000|2021-12-22 00:55:00|15.81|15.81|15.84|15.84|15.84|15.84|15.81|15.81|0
1640163600000|2021-12-22 09:00:00|15.86|15.86|15.88|15.88|15.88|15.88|15.82|15.82|0
1640163900000|2021-12-22 09:05:00|16.04|16.04|16.04|16.04|16.04|16.04|16.04|16.04|0
1640164500000|2021-12-22 09:15:00|15.89|15.89|15.89|15.89|15.89|15.89|15.89|15.89|0
1640164800000|2021-12-22 09:20:00|16.02|16.02|15.99|15.99|16.03|16.03|15.99|15.99|0
1640165100000|2021-12-22 09:25:00|15.97|15.97|15.97|15.97|16.04|16.04|15.97|15.97|0
1640165400000|2021-12-22 09:30:00|16.08|16.08|15.98|15.98|16.08|16.08|15.98|15.98|0
1640165700000|2021-12-22 09:35:00|15.99|15.99|15.99|15.99|15.99|15.99|15.99|15.99|0
1640166300000|2021-12-22 09:45:00|16.05|16.05|15.99|15.99|16.05|16.05|15.99|15.99|0
1640166600000|2021-12-22 09:50:00|16.09|16.09|16.09|16.09|16.09|16.09|16.09|16.09|0
1640166900000|2021-12-22 09:55:00|16.08|16.08|16.1|16.1|16.1|16.1|16.08|16.08|0
1640167200000|2021-12-22 10:00:00|16.15|16.15|16.2|16.2|16.24|16.24|16.15|16.15|0
1640167500000|2021-12-22 10:05:00|16.1|16.1|16.07|16.07|16.13|16.13|16.07|16.07|0
1640167800000|2021-12-22 10:10:00|16.14|16.14|16.13|16.13|16.14|16.14|15.99|15.99|0
1640168100000|2021-12-22 10:15:00|16.12|16.12|16.12|16.12|16.12|16.12|16.12|16.12|0
1640168400000|2021-12-22 10:20:00|16.13|16.13|16.15|16.15|16.15|16.15|16.13|16.13|0
1640168700000|2021-12-22 10:25:00|16.13|16.13|16.13|16.13|16.13|16.13|16.11|16.11|0
1640169000000|2021-12-22 10:30:00|16.12|16.12|16.12|16.12|16.12|16.12|16.12|16.12|0
1640169300000|2021-12-22 10:35:00|16.02|16.02|16.02|16.02|16.02|16.02|16.02|16.02|0
1640169900000|2021-12-22 10:45:00|16.09|16.09|16.05|16.05|16.09|16.09|16.05|16.05|0
1640170500000|2021-12-22 10:55:00|16.03|16.03|16.02|16.02|16.05|16.05|16.02|16.02|0
1640170800000|2021-12-22 11:00:00|16.06|16.06|16.06|16.06|16.06|16.06|16.06|16.06|0
1640171100000|2021-12-22 11:05:00|16.07|16.07|16.07|16.07|16.07|16.07|16.07|16.07|0
1640171400000|2021-12-22 11:10:00|16.05|16.05|16.05|16.05|16.05|16.05|16|16|0
1640171700000|2021-12-22 11:15:00|16.07|16.07|16.05|16.05|16.07|16.07|16.05|16.05|0
1640172300000|2021-12-22 11:25:00|16.02|16.02|15.99|15.99|16.02|16.02|15.99|15.99|0
1640172600000|2021-12-22 11:30:00|16.02|16.02|16.02|16.02|16.02|16.02|16.02|16.02|0
1640172900000|2021-12-22 11:35:00|16.03|16.03|15.99|15.99|16.03|16.03|15.99|15.99|0
1640173200000|2021-12-22 11:40:00|16.02|16.02|16.02|16.02|16.02|16.02|16.02|16.02|0
1640173500000|2021-12-22 11:45:00|15.98|15.98|15.96|15.96|15.98|15.98|15.96|15.96|0
1640174100000|2021-12-22 11:55:00|15.97|15.97|15.98|15.98|15.98|15.98|15.97|15.97|0
1640174400000|2021-12-22 12:00:00|15.95|15.95|15.94|15.94|15.98|15.98|15.94|15.94|0
1640174700000|2021-12-22 12:05:00|15.97|15.97|15.98|15.98|15.98|15.98|15.97|15.97|0
1640175000000|2021-12-22 12:10:00|15.96|15.96|15.98|15.98|15.98|15.98|15.96|15.96|0
1640175300000|2021-12-22 12:15:00|15.92|15.92|15.94|15.94|15.96|15.96|15.92|15.92|0
1640175600000|2021-12-22 12:20:00|15.95|15.95|15.96|15.96|15.96|15.96|15.95|15.95|0
1640175900000|2021-12-22 12:25:00|15.94|15.94|15.94|15.94|15.94|15.94|15.91|15.91|0
1640176200000|2021-12-22 12:30:00|15.96|15.96|15.99|15.99|15.99|15.99|15.96|15.96|0
1640176500000|2021-12-22 12:35:00|15.98|15.98|16|16|16.01|16.01|15.98|15.98|0
1640176800000|2021-12-22 12:40:00|16.01|16.01|16.01|16.01|16.01|16.01|15.99|15.99|0
1640177100000|2021-12-22 12:45:00|15.99|15.99|15.94|15.94|16.01|16.01|15.94|15.94|0
1640177400000|2021-12-22 12:50:00|15.99|15.99|15.99|15.99|16|16|15.99|15.99|0
1640177700000|2021-12-22 12:55:00|15.95|15.95|15.99|15.99|16|16|15.95|15.95|0
1640178000000|2021-12-22 13:00:00|16.01|16.01|15.9|15.9|16.01|16.01|15.84|15.84|0
1640178300000|2021-12-22 13:05:00|15.93|15.93|15.88|15.88|15.93|15.93|15.84|15.84|0
1640178600000|2021-12-22 13:10:00|15.89|15.89|15.87|15.87|15.89|15.89|15.81|15.81|0
1640178900000|2021-12-22 13:15:00|15.82|15.82|15.84|15.84|15.84|15.84|15.82|15.82|0
1640179200000|2021-12-22 13:20:00|15.85|15.85|15.85|15.85|15.85|15.85|15.84|15.84|0
1640179500000|2021-12-22 13:25:00|15.81|15.81|15.82|15.82|15.86|15.86|15.79|15.79|0
1640179800000|2021-12-22 13:30:00|15.83|15.83|15.83|15.83|15.83|15.83|15.81|15.81|0
1640180100000|2021-12-22 13:35:00|15.82|15.82|15.76|15.76|15.82|15.82|15.74|15.74|0
1640180400000|2021-12-22 13:40:00|15.74|15.74|15.79|15.79|15.79|15.79|15.72|15.72|0
1640180700000|2021-12-22 13:45:00|15.76|15.76|15.72|15.72|15.79|15.79|15.64|15.64|0
1640181000000|2021-12-22 13:50:00|15.74|15.74|15.73|15.73|15.74|15.74|15.67|15.67|0
1640181300000|2021-12-22 13:55:00|15.71|15.71|15.69|15.69|15.73|15.73|15.64|15.64|0
1640181600000|2021-12-22 14:00:00|15.73|15.73|15.72|15.72|15.74|15.74|15.7|15.7|0
1640181900000|2021-12-22 14:05:00|15.73|15.73|15.7|15.7|15.73|15.73|15.69|15.69|0
1640182200000|2021-12-22 14:10:00|15.71|15.71|15.72|15.72|15.73|15.73|15.71|15.71|0
1640182500000|2021-12-22 14:15:00|15.73|15.73|15.72|15.72|15.73|15.73|15.71|15.71|0
1640182800000|2021-12-22 14:20:00|15.73|15.73|15.72|15.72|15.73|15.73|15.71|15.71|0
1640183100000|2021-12-22 14:25:00|15.73|15.73|15.54|15.54|15.73|15.73|15.54|15.54|0
1640183400000|2021-12-22 14:30:00|15.57|15.57|15.35|15.35|15.57|15.57|15.24|15.24|0
1640183700000|2021-12-22 14:35:00|15.31|15.31|15.26|15.26|15.38|15.38|15.23|15.23|0
1640184000000|2021-12-22 14:40:00|15.25|15.25|15.46|15.46|15.49|15.49|15.17|15.17|0
1640184300000|2021-12-22 14:45:00|15.49|15.49|15.35|15.35|15.54|15.54|15.34|15.34|0
1640184600000|2021-12-22 14:50:00|15.34|15.34|15.33|15.33|15.34|15.34|15.18|15.18|0
1640184900000|2021-12-22 14:55:00|15.35|15.35|15.23|15.23|15.41|15.41|15.2|15.2|0
1640185200000|2021-12-22 15:00:00|15.21|15.21|15.16|15.16|15.28|15.28|15.15|15.15|0
1640185500000|2021-12-22 15:05:00|15.15|15.15|15.17|15.17|15.21|15.21|15.08|15.08|0
1640185800000|2021-12-22 15:10:00|15.15|15.15|15.21|15.21|15.27|15.27|15.15|15.15|0
1640186100000|2021-12-22 15:15:00|15.23|15.23|15.28|15.28|15.33|15.33|15.2|15.2|0
1640186400000|2021-12-22 15:20:00|15.29|15.29|15.21|15.21|15.31|15.31|15.18|15.18|0
1640186700000|2021-12-22 15:25:00|15.18|15.18|15.21|15.21|15.25|15.25|15.16|15.16|0
1640187000000|2021-12-22 15:30:00|15.19|15.19|15.23|15.23|15.29|15.29|15.19|15.19|0
1640187300000|2021-12-22 15:35:00|15.25|15.25|15.35|15.35|15.38|15.38|15.23|15.23|0
1640187600000|2021-12-22 15:40:00|15.34|15.34|15.27|15.27|15.35|15.35|15.23|15.23|0
1640187900000|2021-12-22 15:45:00|15.28|15.28|15.24|15.24|15.28|15.28|15.22|15.22|0
1640188200000|2021-12-22 15:50:00|15.26|15.26|15.33|15.33|15.34|15.34|15.26|15.26|0
1640188500000|2021-12-22 15:55:00|15.32|15.32|15.41|15.41|15.46|15.46|15.29|15.29|0
1640188800000|2021-12-22 16:00:00|15.44|15.44|15.44|15.44|15.46|15.46|15.42|15.42|0
1640189100000|2021-12-22 16:05:00|15.43|15.43|15.42|15.42|15.43|15.43|15.38|15.38|0
1640189400000|2021-12-22 16:10:00|15.44|15.44|15.49|15.49|15.5|15.5|15.43|15.43|0
1640189700000|2021-12-22 16:15:00|15.48|15.48|15.54|15.54|15.55|15.55|15.48|15.48|0
1640190000000|2021-12-22 16:20:00|15.55|15.55|15.5|15.5|15.59|15.59|15.49|15.49|0
1640190300000|2021-12-22 16:25:00|15.51|15.51|15.58|15.58|15.58|15.58|15.48|15.48|0
1640190600000|2021-12-22 16:30:00|15.59|15.59|15.61|15.61|15.61|15.61|15.56|15.56|0
1640190900000|2021-12-22 16:35:00|15.6|15.6|15.64|15.64|15.69|15.69|15.59|15.59|0
1640191200000|2021-12-22 16:40:00|15.65|15.65|15.68|15.68|15.72|15.72|15.65|15.65|0
1640191500000|2021-12-22 16:45:00|15.69|15.69|15.64|15.64|15.69|15.69|15.59|15.59|0
1640191800000|2021-12-22 16:50:00|15.65|15.65|15.65|15.65|15.65|15.65|15.62|15.62|0
1640192100000|2021-12-22 16:55:00|15.67|15.67|15.65|15.65|15.67|15.67|15.64|15.64|0
1640192400000|2021-12-22 17:00:00|15.66|15.66|15.77|15.77|15.78|15.78|15.66|15.66|0
1640192700000|2021-12-22 17:05:00|15.78|15.78|15.73|15.73|15.78|15.78|15.73|15.73|0
1640193000000|2021-12-22 17:10:00|15.74|15.74|15.64|15.64|15.74|15.74|15.62|15.62|0
1640193300000|2021-12-22 17:15:00|15.66|15.66|15.66|15.66|15.66|15.66|15.56|15.56|0
1640193600000|2021-12-22 17:20:00|15.67|15.67|15.55|15.55|15.67|15.67|15.54|15.54|0
1640193900000|2021-12-22 17:25:00|15.54|15.54|15.59|15.59|15.6|15.6|15.54|15.54|0
1640194200000|2021-12-22 17:30:00|15.6|15.6|15.66|15.66|15.66|15.66|15.59|15.59|0
1640194500000|2021-12-22 17:35:00|15.68|15.68|15.62|15.62|15.68|15.68|15.59|15.59|0
1640194800000|2021-12-22 17:40:00|15.61|15.61|15.59|15.59|15.62|15.62|15.56|15.56|0
1640195100000|2021-12-22 17:45:00|15.58|15.58|15.51|15.51|15.58|15.58|15.5|15.5|0
1640195400000|2021-12-22 17:50:00|15.52|15.52|15.49|15.49|15.53|15.53|15.48|15.48|0
1640195700000|2021-12-22 17:55:00|15.48|15.48|15.48|15.48|15.5|15.5|15.47|15.47|0
1640196000000|2021-12-22 18:00:00|15.47|15.47|15.39|15.39|15.47|15.47|15.39|15.39|0
1640196300000|2021-12-22 18:05:00|15.4|15.4|15.46|15.46|15.46|15.46|15.39|15.39|0
1640196600000|2021-12-22 18:10:00|15.45|15.45|15.39|15.39|15.46|15.46|15.38|15.38|0
1640196900000|2021-12-22 18:15:00|15.38|15.38|15.37|15.37|15.4|15.4|15.35|15.35|0
1640197200000|2021-12-22 18:20:00|15.38|15.38|15.33|15.33|15.38|15.38|15.33|15.33|0
1640197500000|2021-12-22 18:25:00|15.31|15.31|15.31|15.31|15.35|15.35|15.27|15.27|0
1640197800000|2021-12-22 18:30:00|15.34|15.34|15.34|15.34|15.37|15.37|15.33|15.33|0
1640198100000|2021-12-22 18:35:00|15.35|15.35|15.26|15.26|15.35|15.35|15.26|15.26|0
1640198400000|2021-12-22 18:40:00|15.27|15.27|15.23|15.23|15.27|15.27|15.21|15.21|0
1640198700000|2021-12-22 18:45:00|15.25|15.25|15.25|15.25|15.28|15.28|15.23|15.23|0
1640199000000|2021-12-22 18:50:00|15.26|15.26|15.31|15.31|15.32|15.32|15.26|15.26|0
1640199300000|2021-12-22 18:55:00|15.3|15.3|15.25|15.25|15.3|15.3|15.25|15.25|0
1640199600000|2021-12-22 19:00:00|15.24|15.24|15.22|15.22|15.24|15.24|15.19|15.19|0
1640199900000|2021-12-22 19:05:00|15.23|15.23|15.23|15.23|15.28|15.28|15.21|15.21|0
1640200200000|2021-12-22 19:10:00|15.24|15.24|15.25|15.25|15.27|15.27|15.23|15.23|0
1640200500000|2021-12-22 19:15:00|15.26|15.26|15.27|15.27|15.28|15.28|15.26|15.26|0
1640200800000|2021-12-22 19:20:00|15.26|15.26|15.23|15.23|15.28|15.28|15.23|15.23|0
1640201100000|2021-12-22 19:25:00|15.24|15.24|15.21|15.21|15.27|15.27|15.19|15.19|0
1640201400000|2021-12-22 19:30:00|15.22|15.22|15.28|15.28|15.28|15.28|15.22|15.22|0
1640201700000|2021-12-22 19:35:00|15.27|15.27|15.36|15.36|15.37|15.37|15.27|15.27|0
1640202000000|2021-12-22 19:40:00|15.35|15.35|15.32|15.32|15.36|15.36|15.31|15.31|0
1640202300000|2021-12-22 19:45:00|15.29|15.29|15.33|15.33|15.33|15.33|15.29|15.29|0
1640202600000|2021-12-22 19:50:00|15.36|15.36|15.33|15.33|15.39|15.39|15.31|15.31|0
1640202900000|2021-12-22 19:55:00|15.34|15.34|15.33|15.33|15.35|15.35|15.32|15.32|0
1640203200000|2021-12-22 20:00:00|15.34|15.34|15.3|15.3|15.35|15.35|15.3|15.3|0
1640203500000|2021-12-22 20:05:00|15.31|15.31|15.36|15.36|15.37|15.37|15.31|15.31|0
1640203800000|2021-12-22 20:10:00|15.37|15.37|15.41|15.41|15.42|15.42|15.37|15.37|0
1640204100000|2021-12-22 20:15:00|15.4|15.4|15.32|15.32|15.41|15.41|15.31|15.31|0
1640204400000|2021-12-22 20:20:00|15.31|15.31|15.31|15.31|15.32|15.32|15.28|15.28|0
1640204700000|2021-12-22 20:25:00|15.32|15.32|15.33|15.33|15.33|15.33|15.31|15.31|0
1640205000000|2021-12-22 20:30:00|15.35|15.35|15.36|15.36|15.41|15.41|15.35|15.35|0
1640205300000|2021-12-22 20:35:00|15.37|15.37|15.44|15.44|15.46|15.46|15.36|15.36|0
1640205600000|2021-12-22 20:40:00|15.43|15.43|15.39|15.39|15.45|15.45|15.39|15.39|0
1640205900000|2021-12-22 20:45:00|15.38|15.38|15.38|15.38|15.4|15.4|15.36|15.36|0
1640206200000|2021-12-22 20:50:00|15.42|15.42|15.37|15.37|15.42|15.42|15.36|15.36|0
1640206500000|2021-12-22 20:55:00|15.38|15.38|15.36|15.36|15.38|15.38|15.36|15.36|0
1640206800000|2021-12-22 21:00:00|15.37|15.37|15.37|15.37|15.37|15.37|15.33|15.33|0
1640207100000|2021-12-22 21:05:00|15.38|15.38|15.37|15.37|15.38|15.38|15.35|15.35|0
1640207400000|2021-12-22 21:10:00|15.35|15.35|15.35|15.35|15.38|15.38|15.34|15.34|0
1640207700000|2021-12-22 21:15:00|15.34|15.34|15.35|15.35|15.36|15.36|15.34|15.34|0
1640208000000|2021-12-22 21:20:00|15.36|15.36|15.34|15.34|15.36|15.36|15.34|15.34|0
1640208300000|2021-12-22 21:25:00|15.36|15.36|15.36|15.36|15.38|15.38|15.35|15.35|0
1640208600000|2021-12-22 21:30:00|15.38|15.38|15.38|15.38|15.38|15.38|15.37|15.37|0
1640208900000|2021-12-22 21:35:00|15.37|15.37|15.36|15.36|15.38|15.38|15.36|15.36|0
1640209200000|2021-12-22 21:40:00|15.35|15.35|15.36|15.36|15.38|15.38|15.35|15.35|0
1640209500000|2021-12-22 21:45:00|15.37|15.37|15.36|15.36|15.38|15.38|15.36|15.36|0
1640209800000|2021-12-22 21:50:00|15.37|15.37|15.36|15.36|15.38|15.38|15.34|15.34|0
1640210100000|2021-12-22 21:55:00|15.35|15.35|15.35|15.35|15.36|15.36|15.35|15.35|0
1640210400000|2021-12-22 22:00:00|15.36|15.36|15.36|15.36|15.37|15.37|15.33|15.33|0
1640210700000|2021-12-22 22:05:00|15.35|15.35|15.37|15.37|15.37|15.37|15.34|15.34|0
1640211000000|2021-12-22 22:10:00|15.36|15.36|15.37|15.37|15.37|15.37|15.36|15.36|0
1640211300000|2021-12-22 22:15:00|15.36|15.36|15.37|15.37|15.37|15.37|15.36|15.36|0
1640211600000|2021-12-22 22:20:00|15.36|15.36|15.37|15.37|15.37|15.37|15.36|15.36|0
1640211900000|2021-12-22 22:25:00|15.36|15.36|15.36|15.36|15.36|15.36|15.36|15.36|0
1640212200000|2021-12-22 22:30:00|15.37|15.37|15.37|15.37|15.37|15.37|15.36|15.36|0
1640212500000|2021-12-22 22:35:00|15.36|15.36|15.36|15.36|15.37|15.37|15.36|15.36|0
1640212800000|2021-12-22 22:40:00|15.37|15.37|15.37|15.37|15.37|15.37|15.35|15.35|0
1640213100000|2021-12-22 22:45:00|15.36|15.36|15.37|15.37|15.37|15.37|15.36|15.36|0
1640213700000|2021-12-22 22:55:00|15.36|15.36|15.37|15.37|15.37|15.37|15.36|15.36|0
1640214000000|2021-12-22 23:00:00|15.36|15.36|15.35|15.35|15.36|15.36|15.35|15.35|0
1640214300000|2021-12-22 23:05:00|15.36|15.36|15.36|15.36|15.36|15.36|15.36|15.36|0
1640214600000|2021-12-22 23:10:00|15.41|15.41|15.44|15.44|15.44|15.44|15.41|15.41|0
1640214900000|2021-12-22 23:15:00|15.43|15.43|15.42|15.42|15.45|15.45|15.42|15.42|0
1640215200000|2021-12-22 23:20:00|15.46|15.46|15.46|15.46|15.46|15.46|15.46|15.46|0
1640215500000|2021-12-22 23:25:00|15.47|15.47|15.46|15.46|15.47|15.47|15.46|15.46|0
1640215800000|2021-12-22 23:30:00|15.47|15.47|15.48|15.48|15.48|15.48|15.46|15.46|0
1640216100000|2021-12-22 23:35:00|15.46|15.46|15.42|15.42|15.46|15.46|15.42|15.42|0
1640216400000|2021-12-22 23:40:00|15.44|15.44|15.41|15.41|15.44|15.44|15.41|15.41|0
1640216700000|2021-12-22 23:45:00|15.42|15.42|15.42|15.42|15.42|15.42|15.4|15.4|0
1640217000000|2021-12-22 23:50:00|15.4|15.4|15.38|15.38|15.4|15.4|15.38|15.38|0
1640217300000|2021-12-22 23:55:00|15.42|15.42|15.47|15.47|15.47|15.47|15.42|15.42|0
1640217600000|2021-12-23 00:00:00|15.46|15.46|15.46|15.46|15.46|15.46|15.46|15.46|0
1640218200000|2021-12-23 00:10:00|15.45|15.45|15.45|15.45|15.45|15.45|15.45|15.45|0
1640218500000|2021-12-23 00:15:00|15.4|15.4|15.44|15.44|15.44|15.44|15.38|15.38|0
1640218800000|2021-12-23 00:20:00|15.38|15.38|15.38|15.38|15.38|15.38|15.38|15.38|0
1640219400000|2021-12-23 00:30:00|15.41|15.41|15.41|15.41|15.41|15.41|15.41|15.41|0
1640219700000|2021-12-23 00:35:00|15.43|15.43|15.41|15.41|15.43|15.43|15.41|15.41|0
1640220000000|2021-12-23 00:40:00|15.43|15.43|15.38|15.38|15.43|15.43|15.38|15.38|0
1640220300000|2021-12-23 00:45:00|15.43|15.43|15.38|15.38|15.43|15.43|15.38|15.38|0
1640220600000|2021-12-23 00:50:00|15.37|15.37|15.37|15.37|15.39|15.39|15.37|15.37|0
1640220900000|2021-12-23 00:55:00|15.38|15.38|15.37|15.37|15.4|15.4|15.37|15.37|0
1640250000000|2021-12-23 09:00:00|15.36|15.36|15.33|15.33|15.43|15.43|15.33|15.33|0
1640250300000|2021-12-23 09:05:00|15.3|15.3|15.29|15.29|15.3|15.3|15.29|15.29|0
1640250600000|2021-12-23 09:10:00|15.21|15.21|15.33|15.33|15.33|15.33|15.19|15.19|0
1640250900000|2021-12-23 09:15:00|15.23|15.23|15.33|15.33|15.33|15.33|15.21|15.21|0
1640251200000|2021-12-23 09:20:00|15.36|15.36|15.33|15.33|15.38|15.38|15.33|15.33|0
1640251800000|2021-12-23 09:30:00|15.32|15.32|15.27|15.27|15.33|15.33|15.23|15.23|0
1640252100000|2021-12-23 09:35:00|15.25|15.25|15.25|15.25|15.25|15.25|15.25|15.25|0
1640252400000|2021-12-23 09:40:00|15.27|15.27|15.33|15.33|15.33|15.33|15.27|15.27|0
1640253300000|2021-12-23 09:55:00|15.28|15.28|15.28|15.28|15.28|15.28|15.28|15.28|0
1640253600000|2021-12-23 10:00:00|15.33|15.33|15.33|15.33|15.33|15.33|15.33|15.33|0
1640253900000|2021-12-23 10:05:00|15.35|15.35|15.35|15.35|15.35|15.35|15.35|15.35|0
1640254200000|2021-12-23 10:10:00|15.33|15.33|15.35|15.35|15.35|15.35|15.33|15.33|0
1640254500000|2021-12-23 10:15:00|15.33|15.33|15.33|15.33|15.33|15.33|15.33|15.33|0
1640254800000|2021-12-23 10:20:00|15.35|15.35|15.35|15.35|15.35|15.35|15.35|15.35|0
1640255100000|2021-12-23 10:25:00|15.36|15.36|15.35|15.35|15.36|15.36|15.35|15.35|0
1640256300000|2021-12-23 10:45:00|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|0
1640256600000|2021-12-23 10:50:00|15.35|15.35|15.35|15.35|15.35|15.35|15.35|15.35|0
1640256900000|2021-12-23 10:55:00|15.36|15.36|15.36|15.36|15.36|15.36|15.36|15.36|0
1640257200000|2021-12-23 11:00:00|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|0
1640257500000|2021-12-23 11:05:00|15.35|15.35|15.37|15.37|15.37|15.37|15.35|15.35|0
1640258100000|2021-12-23 11:15:00|15.36|15.36|15.36|15.36|15.36|15.36|15.36|15.36|0
1640258400000|2021-12-23 11:20:00|15.35|15.35|15.34|15.34|15.35|15.35|15.34|15.34|0
1640259000000|2021-12-23 11:30:00|15.35|15.35|15.35|15.35|15.35|15.35|15.35|15.35|0
1640259300000|2021-12-23 11:35:00|15.38|15.38|15.5|15.5|15.5|15.5|15.38|15.38|0
1640259600000|2021-12-23 11:40:00|15.55|15.55|15.55|15.55|15.67|15.67|15.55|15.55|0
1640259900000|2021-12-23 11:45:00|15.54|15.54|15.54|15.54|15.54|15.54|15.54|15.54|0
1640260500000|2021-12-23 11:55:00|15.46|15.46|15.44|15.44|15.46|15.46|15.44|15.44|0
1640260800000|2021-12-23 12:00:00|15.46|15.46|15.43|15.43|15.46|15.46|15.38|15.38|0
1640261100000|2021-12-23 12:05:00|15.45|15.45|15.47|15.47|15.47|15.47|15.44|15.44|0
1640261400000|2021-12-23 12:10:00|15.45|15.45|15.45|15.45|15.45|15.45|15.43|15.43|0
1640261700000|2021-12-23 12:15:00|15.43|15.43|15.43|15.43|15.44|15.44|15.43|15.43|0
1640262000000|2021-12-23 12:20:00|15.44|15.44|15.46|15.46|15.49|15.49|15.44|15.44|0
1640262600000|2021-12-23 12:30:00|15.43|15.43|15.43|15.43|15.43|15.43|15.43|15.43|0
1640262900000|2021-12-23 12:35:00|15.46|15.46|15.49|15.49|15.49|15.49|15.44|15.44|0
1640263200000|2021-12-23 12:40:00|15.48|15.48|15.44|15.44|15.48|15.48|15.44|15.44|0
1640263500000|2021-12-23 12:45:00|15.49|15.49|15.44|15.44|15.49|15.49|15.44|15.44|0
1640263800000|2021-12-23 12:50:00|15.45|15.45|15.44|15.44|15.45|15.45|15.43|15.43|0
1640264100000|2021-12-23 12:55:00|15.43|15.43|15.45|15.45|15.45|15.45|15.43|15.43|0
1640264400000|2021-12-23 13:00:00|15.44|15.44|15.44|15.44|15.44|15.44|15.43|15.43|0
1640264700000|2021-12-23 13:05:00|15.43|15.43|15.45|15.45|15.46|15.46|15.38|15.38|0
1640265000000|2021-12-23 13:10:00|15.46|15.46|15.47|15.47|15.47|15.47|15.46|15.46|0
1640265300000|2021-12-23 13:15:00|15.46|15.46|15.38|15.38|15.46|15.46|15.38|15.38|0
1640265600000|2021-12-23 13:20:00|15.44|15.44|15.45|15.45|15.46|15.46|15.44|15.44|0
1640265900000|2021-12-23 13:25:00|15.46|15.46|15.4|15.4|15.46|15.46|15.4|15.4|0
1640266200000|2021-12-23 13:30:00|15.42|15.42|15.46|15.46|15.46|15.46|15.42|15.42|0
1640266800000|2021-12-23 13:40:00|15.45|15.45|15.41|15.41|15.45|15.45|15.41|15.41|0
1640267100000|2021-12-23 13:45:00|15.45|15.45|15.43|15.43|15.45|15.45|15.41|15.41|0
1640267400000|2021-12-23 13:50:00|15.4|15.4|15.45|15.45|15.45|15.45|15.4|15.4|0
1640267700000|2021-12-23 13:55:00|15.44|15.44|15.42|15.42|15.44|15.44|15.42|15.42|0
1640268000000|2021-12-23 14:00:00|15.43|15.43|15.43|15.43|15.43|15.43|15.39|15.39|0
1640268300000|2021-12-23 14:05:00|15.42|15.42|15.4|15.4|15.43|15.43|15.4|15.4|0
1640268600000|2021-12-23 14:10:00|15.43|15.43|15.4|15.4|15.43|15.43|15.39|15.39|0
1640268900000|2021-12-23 14:15:00|15.41|15.41|15.39|15.39|15.44|15.44|15.39|15.39|0
1640269200000|2021-12-23 14:20:00|15.4|15.4|15.38|15.38|15.42|15.42|15.38|15.38|0
1640269500000|2021-12-23 14:25:00|15.4|15.4|15.31|15.31|15.42|15.42|15.31|15.31|0
1640269800000|2021-12-23 14:30:00|15.3|15.3|15.3|15.3|15.33|15.33|15.18|15.18|0
1640270100000|2021-12-23 14:35:00|15.22|15.22|15.17|15.17|15.23|15.23|15.05|15.05|0
1640270400000|2021-12-23 14:40:00|15.15|15.15|15.06|15.06|15.17|15.17|15.06|15.06|0
1640270700000|2021-12-23 14:45:00|15.08|15.08|15.11|15.11|15.11|15.11|15.07|15.07|0
1640271000000|2021-12-23 14:50:00|15.09|15.09|15.04|15.04|15.13|15.13|15.04|15.04|0
1640271300000|2021-12-23 14:55:00|15.06|15.06|15.04|15.04|15.09|15.09|15.02|15.02|0
1640271600000|2021-12-23 15:00:00|15.03|15.03|14.98|14.98|15.06|15.06|14.98|14.98|0
1640271900000|2021-12-23 15:05:00|14.97|14.97|15.08|15.08|15.08|15.08|14.96|14.96|0
1640272200000|2021-12-23 15:10:00|15.07|15.07|15.11|15.11|15.12|15.12|15.05|15.05|0
1640272500000|2021-12-23 15:15:00|15.1|15.1|15.16|15.16|15.18|15.18|15.1|15.1|0
1640272800000|2021-12-23 15:20:00|15.14|15.14|15.07|15.07|15.16|15.16|15.06|15.06|0
1640273100000|2021-12-23 15:25:00|15.06|15.06|15.06|15.06|15.09|15.09|15.04|15.04|0
1640273400000|2021-12-23 15:30:00|15.07|15.07|15.19|15.19|15.2|15.2|15.07|15.07|0
1640273700000|2021-12-23 15:35:00|15.21|15.21|15.24|15.24|15.24|15.24|15.17|15.17|0
1640274000000|2021-12-23 15:40:00|15.23|15.23|15.29|15.29|15.29|15.29|15.23|15.23|0
1640274300000|2021-12-23 15:45:00|15.3|15.3|15.33|15.33|15.34|15.34|15.29|15.29|0
1640274600000|2021-12-23 15:50:00|15.34|15.34|15.31|15.31|15.34|15.34|15.25|15.25|0
1640274900000|2021-12-23 15:55:00|15.3|15.3|15.33|15.33|15.33|15.33|15.28|15.28|0
1640275200000|2021-12-23 16:00:00|15.34|15.34|15.35|15.35|15.36|15.36|15.33|15.33|0
1640275500000|2021-12-23 16:05:00|15.36|15.36|15.4|15.4|15.4|15.4|15.34|15.34|0
1640275800000|2021-12-23 16:10:00|15.38|15.38|15.4|15.4|15.43|15.43|15.37|15.37|0
1640276100000|2021-12-23 16:15:00|15.41|15.41|15.46|15.46|15.47|15.47|15.41|15.41|0
1640276400000|2021-12-23 16:20:00|15.47|15.47|15.54|15.54|15.54|15.54|15.46|15.46|0
1640276700000|2021-12-23 16:25:00|15.55|15.55|15.58|15.58|15.6|15.6|15.54|15.54|0
1640277000000|2021-12-23 16:30:00|15.59|15.59|15.62|15.62|15.63|15.63|15.59|15.59|0
1640277300000|2021-12-23 16:35:00|15.61|15.61|15.57|15.57|15.62|15.62|15.55|15.55|0
1640277600000|2021-12-23 16:40:00|15.56|15.56|15.6|15.6|15.6|15.6|15.54|15.54|0
1640277900000|2021-12-23 16:45:00|15.59|15.59|15.58|15.58|15.6|15.6|15.55|15.55|0
1640278200000|2021-12-23 16:50:00|15.59|15.59|15.55|15.55|15.59|15.59|15.55|15.55|0
1640278500000|2021-12-23 16:55:00|15.57|15.57|15.63|15.63|15.63|15.63|15.54|15.54|0
1640278800000|2021-12-23 17:00:00|15.65|15.65|15.64|15.64|15.65|15.65|15.63|15.63|0
1640279100000|2021-12-23 17:05:00|15.65|15.65|15.59|15.59|15.65|15.65|15.58|15.58|0
1640279400000|2021-12-23 17:10:00|15.6|15.6|15.57|15.57|15.61|15.61|15.57|15.57|0
1640279700000|2021-12-23 17:15:00|15.56|15.56|15.57|15.57|15.59|15.59|15.54|15.54|0
1640280000000|2021-12-23 17:20:00|15.59|15.59|15.61|15.61|15.61|15.61|15.58|15.58|0
1640280300000|2021-12-23 17:25:00|15.6|15.6|15.64|15.64|15.64|15.64|15.6|15.6|0
1640280600000|2021-12-23 17:30:00|15.62|15.62|15.58|15.58|15.62|15.62|15.57|15.57|0
1640280900000|2021-12-23 17:35:00|15.57|15.57|15.64|15.64|15.66|15.66|15.57|15.57|0
1640281200000|2021-12-23 17:40:00|15.63|15.63|15.64|15.64|15.65|15.65|15.63|15.63|0
1640281500000|2021-12-23 17:45:00|15.66|15.66|15.64|15.64|15.66|15.66|15.64|15.64|0
1640281800000|2021-12-23 17:50:00|15.63|15.63|15.6|15.6|15.66|15.66|15.6|15.6|0
1640282100000|2021-12-23 17:55:00|15.61|15.61|15.63|15.63|15.64|15.64|15.59|15.59|0
1640282400000|2021-12-23 18:00:00|15.64|15.64|15.78|15.78|15.79|15.79|15.64|15.64|0
1640282700000|2021-12-23 18:05:00|15.77|15.77|15.82|15.82|15.83|15.83|15.77|15.77|0
1640283000000|2021-12-23 18:10:00|15.83|15.83|15.84|15.84|15.86|15.86|15.8|15.8|0
1640283300000|2021-12-23 18:15:00|15.83|15.83|15.87|15.87|15.93|15.93|15.83|15.83|0
1640283600000|2021-12-23 18:20:00|15.88|15.88|15.96|15.96|15.96|15.96|15.88|15.88|0
1640283900000|2021-12-23 18:25:00|15.95|15.95|15.92|15.92|15.98|15.98|15.87|15.87|0
1640284200000|2021-12-23 18:30:00|15.93|15.93|15.9|15.9|15.94|15.94|15.89|15.89|0
1640284500000|2021-12-23 18:35:00|15.91|15.91|15.92|15.92|15.95|15.95|15.89|15.89|0
1640284800000|2021-12-23 18:40:00|15.91|15.91|15.87|15.87|15.91|15.91|15.85|15.85|0
1640285100000|2021-12-23 18:45:00|15.86|15.86|15.86|15.86|15.87|15.87|15.84|15.84|0
1640285400000|2021-12-23 18:50:00|15.85|15.85|15.89|15.89|15.89|15.89|15.83|15.83|0
1640285700000|2021-12-23 18:55:00|15.88|15.88|15.92|15.92|15.94|15.94|15.87|15.87|0
1640286000000|2021-12-23 19:00:00|15.91|15.91|15.9|15.9|15.94|15.94|15.89|15.89|0
1640286300000|2021-12-23 19:05:00|15.91|15.91|15.94|15.94|15.99|15.99|15.91|15.91|0
1640286600000|2021-12-23 19:10:00|15.96|15.96|15.99|15.99|15.99|15.99|15.95|15.95|0
1640286900000|2021-12-23 19:15:00|15.98|15.98|15.99|15.99|16.02|16.02|15.97|15.97|0
1640287200000|2021-12-23 19:20:00|16|16|16.07|16.07|16.08|16.08|16|16|0
1640287500000|2021-12-23 19:25:00|16.06|16.06|16.03|16.03|16.06|16.06|16.01|16.01|0
1640287800000|2021-12-23 19:30:00|16.02|16.02|15.98|15.98|16.03|16.03|15.96|15.96|0
1640288100000|2021-12-23 19:35:00|15.97|15.97|15.98|15.98|16|16|15.96|15.96|0
1640288400000|2021-12-23 19:40:00|15.99|15.99|16.04|16.04|16.05|16.05|15.98|15.98|0
1640288700000|2021-12-23 19:45:00|16.03|16.03|15.94|15.94|16.03|16.03|15.94|15.94|0
1640289000000|2021-12-23 19:50:00|15.95|15.95|15.95|15.95|15.96|15.96|15.94|15.94|0
1640289300000|2021-12-23 19:55:00|15.94|15.94|15.92|15.92|15.95|15.95|15.91|15.91|0
1640289600000|2021-12-23 20:00:00|15.9|15.9|15.86|15.86|15.92|15.92|15.84|15.84|0
1640289900000|2021-12-23 20:05:00|15.85|15.85|15.82|15.82|15.88|15.88|15.82|15.82|0
1640290200000|2021-12-23 20:10:00|15.84|15.84|15.84|15.84|15.86|15.86|15.83|15.83|0
1640290500000|2021-12-23 20:15:00|15.83|15.83|15.83|15.83|15.87|15.87|15.82|15.82|0
1640290800000|2021-12-23 20:20:00|15.84|15.84|15.8|15.8|15.84|15.84|15.79|15.79|0
1640291100000|2021-12-23 20:25:00|15.81|15.81|15.81|15.81|15.82|15.82|15.79|15.79|0
1640291400000|2021-12-23 20:30:00|15.82|15.82|15.82|15.82|15.84|15.84|15.79|15.79|0
1640291700000|2021-12-23 20:35:00|15.81|15.81|15.79|15.79|15.82|15.82|15.77|15.77|0
1640292000000|2021-12-23 20:40:00|15.8|15.8|15.84|15.84|15.84|15.84|15.8|15.8|0
1640292300000|2021-12-23 20:45:00|15.83|15.83|15.82|15.82|15.83|15.83|15.8|15.8|0
1640292600000|2021-12-23 20:50:00|15.83|15.83|15.86|15.86|15.87|15.87|15.82|15.82|0
1640292900000|2021-12-23 20:55:00|15.87|15.87|15.77|15.77|15.87|15.87|15.77|15.77|0
1640293200000|2021-12-23 21:00:00|15.79|15.79|15.75|15.75|15.81|15.81|15.73|15.73|0
1640293500000|2021-12-23 21:05:00|15.74|15.74|15.73|15.73|15.74|15.74|15.73|15.73|0
1640293800000|2021-12-23 21:10:00|15.74|15.74|15.79|15.79|15.8|15.8|15.74|15.74|0
1640294100000|2021-12-23 21:15:00|15.8|15.8|15.79|15.79|15.81|15.81|15.79|15.79|0
1640294400000|2021-12-23 21:20:00|15.81|15.81|15.8|15.8|15.81|15.81|15.79|15.79|0
1640294700000|2021-12-23 21:25:00|15.79|15.79|15.78|15.78|15.79|15.79|15.78|15.78|0
1640295000000|2021-12-23 21:30:00|15.79|15.79|15.8|15.8|15.8|15.8|15.78|15.78|0
1640295300000|2021-12-23 21:35:00|15.79|15.79|15.79|15.79|15.81|15.81|15.78|15.78|0
1640295600000|2021-12-23 21:40:00|15.78|15.78|15.82|15.82|15.83|15.83|15.78|15.78|0
1640295900000|2021-12-23 21:45:00|15.83|15.83|15.81|15.81|15.83|15.83|15.81|15.81|0
1640296200000|2021-12-23 21:50:00|15.79|15.79|15.79|15.79|15.83|15.83|15.79|15.79|0
1640296500000|2021-12-23 21:55:00|15.81|15.81|15.77|15.77|15.83|15.83|15.77|15.77|0
1640595600000|2021-12-27 09:00:00|15.61|15.61|15.61|15.61|15.69|15.69|15.59|15.59|0
1640595900000|2021-12-27 09:05:00|15.66|15.66|15.69|15.69|15.69|15.69|15.66|15.66|0
1640596200000|2021-12-27 09:10:00|15.65|15.65|15.69|15.69|15.69|15.69|15.64|15.64|0
1640596500000|2021-12-27 09:15:00|15.65|15.65|15.65|15.65|15.65|15.65|15.65|15.65|0
1640596800000|2021-12-27 09:20:00|15.67|15.67|15.67|15.67|15.67|15.67|15.67|15.67|0
1640597100000|2021-12-27 09:25:00|15.69|15.69|15.75|15.75|15.75|15.75|15.67|15.67|0
1640598000000|2021-12-27 09:40:00|15.77|15.77|15.77|15.77|15.77|15.77|15.77|15.77|0
1640598300000|2021-12-27 09:45:00|15.74|15.74|15.77|15.77|15.77|15.77|15.74|15.74|0
1640598600000|2021-12-27 09:50:00|15.75|15.75|15.75|15.75|15.75|15.75|15.75|15.75|0
1640599200000|2021-12-27 10:00:00|15.71|15.71|15.75|15.75|15.75|15.75|15.71|15.71|0
1640599800000|2021-12-27 10:10:00|15.69|15.69|15.69|15.69|15.69|15.69|15.69|15.69|0
1640600100000|2021-12-27 10:15:00|15.78|15.78|15.71|15.71|15.78|15.78|15.71|15.71|0
1640600400000|2021-12-27 10:20:00|15.78|15.78|15.78|15.78|15.78|15.78|15.78|15.78|0
1640600700000|2021-12-27 10:25:00|15.71|15.71|15.71|15.71|15.71|15.71|15.71|15.71|0
1640601000000|2021-12-27 10:30:00|15.78|15.78|15.78|15.78|15.78|15.78|15.78|15.78|0
1640601900000|2021-12-27 10:45:00|15.77|15.77|15.69|15.69|15.78|15.78|15.69|15.69|0
1640602200000|2021-12-27 10:50:00|15.77|15.77|15.74|15.74|15.77|15.77|15.74|15.74|0
1640603100000|2021-12-27 11:05:00|15.72|15.72|15.72|15.72|15.72|15.72|15.72|15.72|0
1640604000000|2021-12-27 11:20:00|15.78|15.78|15.79|15.79|15.8|15.8|15.75|15.75|0
1640604300000|2021-12-27 11:25:00|15.74|15.74|15.74|15.74|15.74|15.74|15.74|15.74|0
1640604600000|2021-12-27 11:30:00|15.75|15.75|15.74|15.74|15.75|15.75|15.74|15.74|0
1640604900000|2021-12-27 11:35:00|15.79|15.79|15.8|15.8|15.8|15.8|15.79|15.79|0
1640605200000|2021-12-27 11:40:00|15.79|15.79|15.84|15.84|15.84|15.84|15.79|15.79|0
1640606400000|2021-12-27 12:00:00|15.88|15.88|15.79|15.79|15.88|15.88|15.79|15.79|0
1640606700000|2021-12-27 12:05:00|15.82|15.82|15.82|15.82|15.82|15.82|15.82|15.82|0
1640607300000|2021-12-27 12:15:00|15.84|15.84|15.83|15.83|15.84|15.84|15.82|15.82|0
1640607600000|2021-12-27 12:20:00|15.84|15.84|15.83|15.83|15.84|15.84|15.83|15.83|0
1640607900000|2021-12-27 12:25:00|15.82|15.82|15.88|15.88|15.88|15.88|15.82|15.82|0
1640608200000|2021-12-27 12:30:00|15.86|15.86|15.89|15.89|15.92|15.92|15.86|15.86|0
1640608500000|2021-12-27 12:35:00|15.91|15.91|15.92|15.92|15.93|15.93|15.88|15.88|0
1640608800000|2021-12-27 12:40:00|15.88|15.88|15.87|15.87|15.88|15.88|15.87|15.87|0
1640609100000|2021-12-27 12:45:00|15.84|15.84|15.86|15.86|15.86|15.86|15.84|15.84|0
1640609400000|2021-12-27 12:50:00|15.84|15.84|15.85|15.85|15.85|15.85|15.84|15.84|0
1640609700000|2021-12-27 12:55:00|15.84|15.84|15.84|15.84|15.84|15.84|15.84|15.84|0
1640610000000|2021-12-27 13:00:00|15.86|15.86|15.84|15.84|15.86|15.86|15.84|15.84|0
1640610300000|2021-12-27 13:05:00|15.85|15.85|15.84|15.84|15.86|15.86|15.84|15.84|0
1640610600000|2021-12-27 13:10:00|15.87|15.87|15.88|15.88|15.88|15.88|15.84|15.84|0
1640610900000|2021-12-27 13:15:00|15.87|15.87|15.84|15.84|15.88|15.88|15.84|15.84|0
1640611200000|2021-12-27 13:20:00|15.85|15.85|15.88|15.88|15.89|15.89|15.84|15.84|0
1640611500000|2021-12-27 13:25:00|15.84|15.84|15.87|15.87|15.87|15.87|15.84|15.84|0
1640611800000|2021-12-27 13:30:00|15.85|15.85|15.84|15.84|15.85|15.85|15.82|15.82|0
1640612100000|2021-12-27 13:35:00|15.83|15.83|15.82|15.82|15.83|15.83|15.82|15.82|0
1640612400000|2021-12-27 13:40:00|15.81|15.81|15.84|15.84|15.84|15.84|15.81|15.81|0
1640612700000|2021-12-27 13:45:00|15.82|15.82|15.79|15.79|15.82|15.82|15.79|15.79|0
1640613300000|2021-12-27 13:55:00|15.81|15.81|15.79|15.79|15.81|15.81|15.79|15.79|0
1640613600000|2021-12-27 14:00:00|15.81|15.81|15.79|15.79|15.81|15.81|15.76|15.76|0
1640613900000|2021-12-27 14:05:00|15.78|15.78|15.77|15.77|15.79|15.79|15.74|15.74|0
1640614200000|2021-12-27 14:10:00|15.79|15.79|15.77|15.77|15.79|15.79|15.76|15.76|0
1640614500000|2021-12-27 14:15:00|15.78|15.78|15.78|15.78|15.79|15.79|15.76|15.76|0
1640614800000|2021-12-27 14:20:00|15.76|15.76|15.78|15.78|15.79|15.79|15.76|15.76|0
1640615100000|2021-12-27 14:25:00|15.79|15.79|15.73|15.73|15.83|15.83|15.71|15.71|0
1640615400000|2021-12-27 14:30:00|15.74|15.74|15.65|15.65|15.75|15.75|15.37|15.37|0
1640615700000|2021-12-27 14:35:00|15.61|15.61|15.42|15.42|15.64|15.64|15.4|15.4|0
1640616000000|2021-12-27 14:40:00|15.44|15.44|15.34|15.34|15.44|15.44|15.31|15.31|0
1640616300000|2021-12-27 14:45:00|15.35|15.35|15.25|15.25|15.41|15.41|15.23|15.23|0
1640616600000|2021-12-27 14:50:00|15.24|15.24|15.28|15.28|15.37|15.37|15.23|15.23|0
1640616900000|2021-12-27 14:55:00|15.29|15.29|15.34|15.34|15.37|15.37|15.25|15.25|0
1640617200000|2021-12-27 15:00:00|15.33|15.33|15.36|15.36|15.37|15.37|15.25|15.25|0
1640617500000|2021-12-27 15:05:00|15.38|15.38|15.41|15.41|15.44|15.44|15.35|15.35|0
1640617800000|2021-12-27 15:10:00|15.38|15.38|15.39|15.39|15.44|15.44|15.36|15.36|0
1640618100000|2021-12-27 15:15:00|15.38|15.38|15.4|15.4|15.4|15.4|15.29|15.29|0
1640618400000|2021-12-27 15:20:00|15.42|15.42|15.47|15.47|15.51|15.51|15.42|15.42|0
1640618700000|2021-12-27 15:25:00|15.45|15.45|15.44|15.44|15.48|15.48|15.42|15.42|0
1640619000000|2021-12-27 15:30:00|15.43|15.43|15.39|15.39|15.44|15.44|15.37|15.37|0
1640619300000|2021-12-27 15:35:00|15.4|15.4|15.3|15.3|15.42|15.42|15.3|15.3|0
1640619600000|2021-12-27 15:40:00|15.31|15.31|15.32|15.32|15.4|15.4|15.29|15.29|0
1640619900000|2021-12-27 15:45:00|15.33|15.33|15.44|15.44|15.44|15.44|15.33|15.33|0
1640620200000|2021-12-27 15:50:00|15.46|15.46|15.45|15.45|15.47|15.47|15.43|15.43|0
1640620500000|2021-12-27 15:55:00|15.44|15.44|15.48|15.48|15.48|15.48|15.44|15.44|0
1640620800000|2021-12-27 16:00:00|15.47|15.47|15.44|15.44|15.48|15.48|15.43|15.43|0
1640621100000|2021-12-27 16:05:00|15.43|15.43|15.34|15.34|15.44|15.44|15.34|15.34|0
1640621400000|2021-12-27 16:10:00|15.36|15.36|15.36|15.36|15.38|15.38|15.32|15.32|0
1640621700000|2021-12-27 16:15:00|15.34|15.34|15.28|15.28|15.35|15.35|15.27|15.27|0
1640622000000|2021-12-27 16:20:00|15.29|15.29|15.3|15.3|15.33|15.33|15.27|15.27|0
1640622300000|2021-12-27 16:25:00|15.29|15.29|15.34|15.34|15.35|15.35|15.29|15.29|0
1640622600000|2021-12-27 16:30:00|15.33|15.33|15.28|15.28|15.36|15.36|15.28|15.28|0
1640622900000|2021-12-27 16:35:00|15.27|15.27|15.38|15.38|15.39|15.39|15.27|15.27|0
1640623200000|2021-12-27 16:40:00|15.36|15.36|15.37|15.37|15.38|15.38|15.34|15.34|0
1640623500000|2021-12-27 16:45:00|15.35|15.35|15.35|15.35|15.38|15.38|15.33|15.33|0
1640623800000|2021-12-27 16:50:00|15.34|15.34|15.31|15.31|15.37|15.37|15.31|15.31|0
1640624100000|2021-12-27 16:55:00|15.32|15.32|15.33|15.33|15.33|15.33|15.32|15.32|0
1640624400000|2021-12-27 17:00:00|15.32|15.32|15.31|15.31|15.33|15.33|15.29|15.29|0
1640624700000|2021-12-27 17:05:00|15.32|15.32|15.36|15.36|15.36|15.36|15.29|15.29|0
1640625000000|2021-12-27 17:10:00|15.37|15.37|15.34|15.34|15.42|15.42|15.32|15.32|0
1640625300000|2021-12-27 17:15:00|15.35|15.35|15.35|15.35|15.35|15.35|15.32|15.32|0
1640625600000|2021-12-27 17:20:00|15.34|15.34|15.39|15.39|15.4|15.4|15.29|15.29|0
1640625900000|2021-12-27 17:25:00|15.38|15.38|15.37|15.37|15.39|15.39|15.34|15.34|0
1640626200000|2021-12-27 17:30:00|15.36|15.36|15.34|15.34|15.37|15.37|15.33|15.33|0
1640626500000|2021-12-27 17:35:00|15.33|15.33|15.33|15.33|15.34|15.34|15.31|15.31|0
1640626800000|2021-12-27 17:40:00|15.32|15.32|15.33|15.33|15.33|15.33|15.29|15.29|0
1640627100000|2021-12-27 17:45:00|15.32|15.32|15.38|15.38|15.38|15.38|15.32|15.32|0
1640627400000|2021-12-27 17:50:00|15.37|15.37|15.34|15.34|15.38|15.38|15.34|15.34|0
1640627700000|2021-12-27 17:55:00|15.33|15.33|15.31|15.31|15.35|15.35|15.3|15.3|0
1640628000000|2021-12-27 18:00:00|15.28|15.28|15.32|15.32|15.33|15.33|15.28|15.28|0
1640628300000|2021-12-27 18:05:00|15.31|15.31|15.34|15.34|15.35|15.35|15.31|15.31|0
1640628600000|2021-12-27 18:10:00|15.33|15.33|15.34|15.34|15.35|15.35|15.33|15.33|0
1640628900000|2021-12-27 18:15:00|15.33|15.33|15.32|15.32|15.33|15.33|15.31|15.31|0
1640629200000|2021-12-27 18:20:00|15.31|15.31|15.35|15.35|15.35|15.35|15.31|15.31|0
1640629500000|2021-12-27 18:25:00|15.34|15.34|15.34|15.34|15.35|15.35|15.32|15.32|0
1640629800000|2021-12-27 18:30:00|15.33|15.33|15.33|15.33|15.33|15.33|15.29|15.29|0
1640630100000|2021-12-27 18:35:00|15.32|15.32|15.31|15.31|15.32|15.32|15.29|15.29|0
1640630400000|2021-12-27 18:40:00|15.3|15.3|15.28|15.28|15.31|15.31|15.26|15.26|0
1640630700000|2021-12-27 18:45:00|15.27|15.27|15.31|15.31|15.31|15.31|15.27|15.27|0
1640631000000|2021-12-27 18:50:00|15.3|15.3|15.32|15.32|15.32|15.32|15.29|15.29|0
1640631300000|2021-12-27 18:55:00|15.31|15.31|15.34|15.34|15.34|15.34|15.31|15.31|0
1640631600000|2021-12-27 19:00:00|15.33|15.33|15.34|15.34|15.34|15.34|15.31|15.31|0
1640631900000|2021-12-27 19:05:00|15.33|15.33|15.38|15.38|15.39|15.39|15.33|15.33|0
1640632200000|2021-12-27 19:10:00|15.39|15.39|15.37|15.37|15.39|15.39|15.36|15.36|0
1640632500000|2021-12-27 19:15:00|15.36|15.36|15.35|15.35|15.36|15.36|15.34|15.34|0
1640632800000|2021-12-27 19:20:00|15.34|15.34|15.34|15.34|15.35|15.35|15.33|15.33|0
1640633100000|2021-12-27 19:25:00|15.33|15.33|15.29|15.29|15.35|15.35|15.29|15.29|0
1640633400000|2021-12-27 19:30:00|15.3|15.3|15.32|15.32|15.33|15.33|15.3|15.3|0
1640633700000|2021-12-27 19:35:00|15.31|15.31|15.35|15.35|15.36|15.36|15.3|15.3|0
1640634000000|2021-12-27 19:40:00|15.37|15.37|15.32|15.32|15.38|15.38|15.32|15.32|0
1640634300000|2021-12-27 19:45:00|15.31|15.31|15.32|15.32|15.33|15.33|15.3|15.3|0
1640634600000|2021-12-27 19:50:00|15.31|15.31|15.29|15.29|15.32|15.32|15.28|15.28|0
1640634900000|2021-12-27 19:55:00|15.3|15.3|15.31|15.31|15.33|15.33|15.3|15.3|0
1640635200000|2021-12-27 20:00:00|15.3|15.3|15.31|15.31|15.33|15.33|15.3|15.3|0
1640635500000|2021-12-27 20:05:00|15.3|15.3|15.33|15.33|15.33|15.33|15.29|15.29|0
1640635800000|2021-12-27 20:10:00|15.34|15.34|15.34|15.34|15.36|15.36|15.32|15.32|0
1640636100000|2021-12-27 20:15:00|15.33|15.33|15.4|15.4|15.4|15.4|15.33|15.33|0
1640636400000|2021-12-27 20:20:00|15.39|15.39|15.39|15.39|15.39|15.39|15.37|15.37|0
1640636700000|2021-12-27 20:25:00|15.4|15.4|15.44|15.44|15.44|15.44|15.4|15.4|0
1640637000000|2021-12-27 20:30:00|15.43|15.43|15.42|15.42|15.44|15.44|15.4|15.4|0
1640637300000|2021-12-27 20:35:00|15.4|15.4|15.39|15.39|15.41|15.41|15.38|15.38|0
1640637600000|2021-12-27 20:40:00|15.38|15.38|15.41|15.41|15.44|15.44|15.38|15.38|0
1640637900000|2021-12-27 20:45:00|15.42|15.42|15.39|15.39|15.44|15.44|15.38|15.38|0
1640638200000|2021-12-27 20:50:00|15.41|15.41|15.42|15.42|15.44|15.44|15.41|15.41|0
1640638500000|2021-12-27 20:55:00|15.41|15.41|15.4|15.4|15.43|15.43|15.38|15.38|0
1640638800000|2021-12-27 21:00:00|15.39|15.39|15.36|15.36|15.4|15.4|15.34|15.34|0
1640639100000|2021-12-27 21:05:00|15.38|15.38|15.39|15.39|15.39|15.39|15.38|15.38|0
1640639400000|2021-12-27 21:10:00|15.37|15.37|15.34|15.34|15.39|15.39|15.34|15.34|0
1640639700000|2021-12-27 21:15:00|15.35|15.35|15.34|15.34|15.36|15.36|15.34|15.34|0
1640640000000|2021-12-27 21:20:00|15.39|15.39|15.38|15.38|15.39|15.39|15.38|15.38|0
1640640600000|2021-12-27 21:30:00|15.35|15.35|15.37|15.37|15.37|15.37|15.35|15.35|0
1640640900000|2021-12-27 21:35:00|15.34|15.34|15.33|15.33|15.34|15.34|15.33|15.33|0
1640641200000|2021-12-27 21:40:00|15.32|15.32|15.33|15.33|15.34|15.34|15.3|15.3|0
1640641500000|2021-12-27 21:45:00|15.34|15.34|15.33|15.33|15.36|15.36|15.33|15.33|0
1640641800000|2021-12-27 21:50:00|15.35|15.35|15.31|15.31|15.35|15.35|15.31|15.31|0
1640642100000|2021-12-27 21:55:00|15.34|15.34|15.33|15.33|15.36|15.36|15.33|15.33|0
1640642400000|2021-12-27 22:00:00|15.35|15.35|15.33|15.33|15.35|15.35|15.32|15.32|0
1640643000000|2021-12-27 22:10:00|15.34|15.34|15.33|15.33|15.36|15.36|15.33|15.33|0
1640643900000|2021-12-27 22:25:00|15.36|15.36|15.34|15.34|15.36|15.36|15.34|15.34|0
1640644200000|2021-12-27 22:30:00|15.33|15.33|15.33|15.33|15.36|15.36|15.33|15.33|0
1640644500000|2021-12-27 22:35:00|15.35|15.35|15.33|15.33|15.37|15.37|15.33|15.33|0
1640644800000|2021-12-27 22:40:00|15.35|15.35|15.37|15.37|15.37|15.37|15.34|15.34|0
1640645100000|2021-12-27 22:45:00|15.38|15.38|15.36|15.36|15.38|15.38|15.34|15.34|0
1640645400000|2021-12-27 22:50:00|15.34|15.34|15.38|15.38|15.38|15.38|15.34|15.34|0
1640645700000|2021-12-27 22:55:00|15.37|15.37|15.34|15.34|15.38|15.38|15.34|15.34|0
1640646300000|2021-12-27 23:05:00|15.36|15.36|15.36|15.36|15.36|15.36|15.36|15.36|0
1640646600000|2021-12-27 23:10:00|15.35|15.35|15.33|15.33|15.38|15.38|15.33|15.33|0
1640646900000|2021-12-27 23:15:00|15.35|15.35|15.35|15.35|15.35|15.35|15.35|15.35|0
1640647200000|2021-12-27 23:20:00|15.37|15.37|15.38|15.38|15.38|15.38|15.33|15.33|0
1640647800000|2021-12-27 23:30:00|15.37|15.37|15.38|15.38|15.38|15.38|15.37|15.37|0
1640648100000|2021-12-27 23:35:00|15.39|15.39|15.38|15.38|15.39|15.39|15.38|15.38|0
1640648400000|2021-12-27 23:40:00|15.39|15.39|15.4|15.4|15.4|15.4|15.39|15.39|0
1640648700000|2021-12-27 23:45:00|15.37|15.37|15.37|15.37|15.37|15.37|15.37|15.37|0
1640649000000|2021-12-27 23:50:00|15.38|15.38|15.38|15.38|15.38|15.38|15.38|15.38|0
1640649600000|2021-12-28 00:00:00|15.4|15.4|15.4|15.4|15.4|15.4|15.4|15.4|0
1640649900000|2021-12-28 00:05:00|15.36|15.36|15.36|15.36|15.36|15.36|15.36|15.36|0
1640650200000|2021-12-28 00:10:00|15.35|15.35|15.33|15.33|15.35|15.35|15.33|15.33|0
1640650800000|2021-12-28 00:20:00|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|0
1640651100000|2021-12-28 00:25:00|15.33|15.33|15.36|15.36|15.36|15.36|15.33|15.33|0
1640651400000|2021-12-28 00:30:00|15.33|15.33|15.34|15.34|15.34|15.34|15.33|15.33|0
1640651700000|2021-12-28 00:35:00|15.33|15.33|15.33|15.33|15.33|15.33|15.33|15.33|0
1640652300000|2021-12-28 00:45:00|15.32|15.32|15.32|15.32|15.33|15.33|15.32|15.32|0
1640652600000|2021-12-28 00:50:00|15.33|15.33|15.21|15.21|15.33|15.33|15.21|15.21|0
1640652900000|2021-12-28 00:55:00|15.29|15.29|15.31|15.31|15.33|15.33|15.29|15.29|0
1640682000000|2021-12-28 09:00:00|15.33|15.33|15.46|15.46|15.46|15.46|15.33|15.33|0
1640682300000|2021-12-28 09:05:00|15.41|15.41|15.41|15.41|15.41|15.41|15.41|15.41|0
1640682900000|2021-12-28 09:15:00|15.42|15.42|15.41|15.41|15.44|15.44|15.41|15.41|0
1640683800000|2021-12-28 09:30:00|15.44|15.44|15.44|15.44|15.44|15.44|15.44|15.44|0
1640684100000|2021-12-28 09:35:00|15.46|15.46|15.46|15.46|15.46|15.46|15.46|15.46|0
1640684400000|2021-12-28 09:40:00|15.38|15.38|15.38|15.38|15.38|15.38|15.38|15.38|0
1640685000000|2021-12-28 09:50:00|15.41|15.41|15.41|15.41|15.41|15.41|15.41|15.41|0
1640685900000|2021-12-28 10:05:00|15.33|15.33|15.35|15.35|15.35|15.35|15.33|15.33|0
1640686200000|2021-12-28 10:10:00|15.46|15.46|15.46|15.46|15.46|15.46|15.46|15.46|0
1640686800000|2021-12-28 10:20:00|15.35|15.35|15.35|15.35|15.35|15.35|15.35|15.35|0
1640688900000|2021-12-28 10:55:00|15.44|15.44|15.45|15.45|15.45|15.45|15.44|15.44|0
1640689800000|2021-12-28 11:10:00|15.4|15.4|15.4|15.4|15.4|15.4|15.4|15.4|0
1640690100000|2021-12-28 11:15:00|15.44|15.44|15.45|15.45|15.45|15.45|15.44|15.44|0
1640690400000|2021-12-28 11:20:00|15.4|15.4|15.4|15.4|15.4|15.4|15.4|15.4|0
1640690700000|2021-12-28 11:25:00|15.44|15.44|15.44|15.44|15.44|15.44|15.44|15.44|0
1640691000000|2021-12-28 11:30:00|15.43|15.43|15.43|15.43|15.43|15.43|15.43|15.43|0
1640691600000|2021-12-28 11:40:00|15.42|15.42|15.41|15.41|15.42|15.42|15.41|15.41|0
1640691900000|2021-12-28 11:45:00|15.42|15.42|15.41|15.41|15.42|15.42|15.41|15.41|0
1640692500000|2021-12-28 11:55:00|15.44|15.44|15.44|15.44|15.44|15.44|15.44|15.44|0
1640692800000|2021-12-28 12:00:00|15.36|15.36|15.25|15.25|15.36|15.36|15.25|15.25|0
1640693100000|2021-12-28 12:05:00|15.24|15.24|15.29|15.29|15.3|15.3|15.23|15.23|0
1640693400000|2021-12-28 12:10:00|15.28|15.28|15.28|15.28|15.28|15.28|15.28|15.28|0
1640693700000|2021-12-28 12:15:00|15.25|15.25|15.25|15.25|15.29|15.29|15.25|15.25|0
1640694000000|2021-12-28 12:20:00|15.26|15.26|15.34|15.34|15.34|15.34|15.26|15.26|0
1640694300000|2021-12-28 12:25:00|15.33|15.33|15.22|15.22|15.33|15.33|15.04|15.04|0
1640694600000|2021-12-28 12:30:00|15.21|15.21|15.17|15.17|15.24|15.24|15.17|15.17|0
1640694900000|2021-12-28 12:35:00|15.19|15.19|15.21|15.21|15.21|15.21|15.16|15.16|0
1640695200000|2021-12-28 12:40:00|15.19|15.19|15.21|15.21|15.23|15.23|15.19|15.19|0
1640695500000|2021-12-28 12:45:00|15.23|15.23|15.21|15.21|15.24|15.24|15.21|15.21|0
1640695800000|2021-12-28 12:50:00|15.23|15.23|15.23|15.23|15.24|15.24|15.21|15.21|0
1640696100000|2021-12-28 12:55:00|15.21|15.21|15.27|15.27|15.27|15.27|15.19|15.19|0
1640696700000|2021-12-28 13:05:00|15.28|15.28|15.3|15.3|15.3|15.3|15.26|15.26|0
1640697000000|2021-12-28 13:10:00|15.28|15.28|15.28|15.28|15.28|15.28|15.28|15.28|0
1640697300000|2021-12-28 13:15:00|15.26|15.26|15.29|15.29|15.29|15.29|15.26|15.26|0
1640697600000|2021-12-28 13:20:00|15.3|15.3|15.27|15.27|15.3|15.3|15.27|15.27|0
1640697900000|2021-12-28 13:25:00|15.28|15.28|15.33|15.33|15.33|15.33|15.28|15.28|0
1640698200000|2021-12-28 13:30:00|15.28|15.28|15.28|15.28|15.33|15.33|15.28|15.28|0
1640698500000|2021-12-28 13:35:00|15.29|15.29|15.32|15.32|15.32|15.32|15.27|15.27|0
1640698800000|2021-12-28 13:40:00|15.2|15.2|15.28|15.28|15.28|15.28|15.2|15.2|0
1640699100000|2021-12-28 13:45:00|15.23|15.23|15.21|15.21|15.33|15.33|15.21|15.21|0
1640699400000|2021-12-28 13:50:00|15.22|15.22|15.31|15.31|15.32|15.32|15.22|15.22|0
1640699700000|2021-12-28 13:55:00|15.23|15.23|15.21|15.21|15.31|15.31|15.21|15.21|0
1640700000000|2021-12-28 14:00:00|15.2|15.2|15.22|15.22|15.27|15.27|15.2|15.2|0
1640700300000|2021-12-28 14:05:00|15.24|15.24|15.23|15.23|15.25|15.25|15.22|15.22|0
1640700600000|2021-12-28 14:10:00|15.24|15.24|15.21|15.21|15.24|15.24|15.21|15.21|0
1640700900000|2021-12-28 14:15:00|15.24|15.24|15.22|15.22|15.25|15.25|15.21|15.21|0
1640701200000|2021-12-28 14:20:00|15.21|15.21|15.22|15.22|15.23|15.23|15.18|15.18|0
1640701500000|2021-12-28 14:25:00|15.21|15.21|15.18|15.18|15.21|15.21|15.16|15.16|0
1640701800000|2021-12-28 14:30:00|15.21|15.21|15.21|15.21|15.36|15.36|15.1|15.1|0
1640702100000|2021-12-28 14:35:00|15.22|15.22|15.19|15.19|15.23|15.23|15.11|15.11|0
1640702400000|2021-12-28 14:40:00|15.22|15.22|15.35|15.35|15.42|15.42|15.22|15.22|0
1640702700000|2021-12-28 14:45:00|15.34|15.34|15.29|15.29|15.36|15.36|15.27|15.27|0
1640703000000|2021-12-28 14:50:00|15.28|15.28|15.41|15.41|15.44|15.44|15.21|15.21|0
1640703300000|2021-12-28 14:55:00|15.39|15.39|15.36|15.36|15.42|15.42|15.33|15.33|0
1640703600000|2021-12-28 15:00:00|15.37|15.37|15.4|15.4|15.47|15.47|15.37|15.37|0
1640703900000|2021-12-28 15:05:00|15.38|15.38|15.28|15.28|15.48|15.48|15.28|15.28|0
1640704200000|2021-12-28 15:10:00|15.27|15.27|15.25|15.25|15.32|15.32|15.23|15.23|0
1640704500000|2021-12-28 15:15:00|15.26|15.26|15.23|15.23|15.31|15.31|15.23|15.23|0
1640704800000|2021-12-28 15:20:00|15.22|15.22|15.36|15.36|15.38|15.38|15.22|15.22|0
1640705100000|2021-12-28 15:25:00|15.37|15.37|15.41|15.41|15.44|15.44|15.35|15.35|0
1640705400000|2021-12-28 15:30:00|15.4|15.4|15.39|15.39|15.42|15.42|15.36|15.36|0
1640705700000|2021-12-28 15:35:00|15.4|15.4|15.28|15.28|15.42|15.42|15.28|15.28|0
1640706000000|2021-12-28 15:40:00|15.29|15.29|15.25|15.25|15.3|15.3|15.23|15.23|0
1640706300000|2021-12-28 15:45:00|15.24|15.24|15.24|15.24|15.29|15.29|15.23|15.23|0
1640706600000|2021-12-28 15:50:00|15.25|15.25|15.23|15.23|15.27|15.27|15.18|15.18|0
1640706900000|2021-12-28 15:55:00|15.21|15.21|15.2|15.2|15.22|15.22|15.18|15.18|0
1640707200000|2021-12-28 16:00:00|15.19|15.19|15.17|15.17|15.21|15.21|15.17|15.17|0
1640707500000|2021-12-28 16:05:00|15.16|15.16|15.17|15.17|15.19|15.19|15.13|15.13|0
1640707800000|2021-12-28 16:10:00|15.16|15.16|15.17|15.17|15.22|15.22|15.15|15.15|0
1640708100000|2021-12-28 16:15:00|15.18|15.18|15.13|15.13|15.19|15.19|15.13|15.13|0
1640708400000|2021-12-28 16:20:00|15.14|15.14|15.14|15.14|15.15|15.15|15.12|15.12|0
1640708700000|2021-12-28 16:25:00|15.13|15.13|15.16|15.16|15.18|15.18|15.12|15.12|0
1640709000000|2021-12-28 16:30:00|15.17|15.17|15.18|15.18|15.18|15.18|15.13|15.13|0
1640709300000|2021-12-28 16:35:00|15.17|15.17|15.14|15.14|15.18|15.18|15.14|15.14|0
1640709600000|2021-12-28 16:40:00|15.15|15.15|15.06|15.06|15.16|15.16|15.03|15.03|0
1640709900000|2021-12-28 16:45:00|15.07|15.07|15.11|15.11|15.12|15.12|15.07|15.07|0
1640710200000|2021-12-28 16:50:00|15.12|15.12|15.14|15.14|15.14|15.14|15.11|15.11|0
1640710500000|2021-12-28 16:55:00|15.13|15.13|15.13|15.13|15.15|15.15|15.12|15.12|0
1640710800000|2021-12-28 17:00:00|15.14|15.14|15.1|15.1|15.15|15.15|15.09|15.09|0
1640711100000|2021-12-28 17:05:00|15.08|15.08|15.03|15.03|15.09|15.09|15.01|15.01|0
1640711400000|2021-12-28 17:10:00|15.02|15.02|15.02|15.02|15.03|15.03|14.99|14.99|0
1640711700000|2021-12-28 17:15:00|15.03|15.03|15|15|15.03|15.03|14.98|14.98|0
1640712000000|2021-12-28 17:20:00|15.01|15.01|15.03|15.03|15.03|15.03|15|15|0
1640712300000|2021-12-28 17:25:00|15.04|15.04|14.92|14.92|15.04|15.04|14.89|14.89|0
1640712600000|2021-12-28 17:30:00|14.9|14.9|14.86|14.86|14.93|14.93|14.85|14.85|0
1640712900000|2021-12-28 17:35:00|14.85|14.85|14.87|14.87|14.91|14.91|14.85|14.85|0
1640713200000|2021-12-28 17:40:00|14.88|14.88|14.81|14.81|14.91|14.91|14.79|14.79|0
1640713500000|2021-12-28 17:45:00|14.82|14.82|14.82|14.82|14.82|14.82|14.8|14.8|0
1640713800000|2021-12-28 17:50:00|14.83|14.83|14.83|14.83|14.86|14.86|14.82|14.82|0
1640714100000|2021-12-28 17:55:00|14.82|14.82|14.86|14.86|14.88|14.88|14.79|14.79|0
1640714400000|2021-12-28 18:00:00|14.85|14.85|14.84|14.84|14.86|14.86|14.82|14.82|0
1640714700000|2021-12-28 18:05:00|14.87|14.87|14.85|14.85|14.87|14.87|14.82|14.82|0
1640715000000|2021-12-28 18:10:00|14.84|14.84|14.83|14.83|14.85|14.85|14.8|14.8|0
1640715300000|2021-12-28 18:15:00|14.84|14.84|14.82|14.82|14.86|14.86|14.82|14.82|0
1640715600000|2021-12-28 18:20:00|14.83|14.83|14.82|14.82|14.85|14.85|14.8|14.8|0
1640715900000|2021-12-28 18:25:00|14.83|14.83|14.88|14.88|14.88|14.88|14.79|14.79|0
1640716200000|2021-12-28 18:30:00|14.87|14.87|14.83|14.83|14.87|14.87|14.82|14.82|0
1640716500000|2021-12-28 18:35:00|14.84|14.84|14.82|14.82|14.85|14.85|14.81|14.81|0
1640716800000|2021-12-28 18:40:00|14.83|14.83|14.83|14.83|14.86|14.86|14.82|14.82|0
1640717100000|2021-12-28 18:45:00|14.84|14.84|14.82|14.82|14.84|14.84|14.81|14.81|0
1640717400000|2021-12-28 18:50:00|14.81|14.81|14.8|14.8|14.82|14.82|14.76|14.76|0
1640717700000|2021-12-28 18:55:00|14.81|14.81|14.81|14.81|14.83|14.83|14.8|14.8|0
1640718000000|2021-12-28 19:00:00|14.82|14.82|14.72|14.72|14.82|14.82|14.71|14.71|0
1640718300000|2021-12-28 19:05:00|14.73|14.73|14.77|14.77|14.78|14.78|14.73|14.73|0
1640718600000|2021-12-28 19:10:00|14.76|14.76|14.71|14.71|14.76|14.76|14.7|14.7|0
1640718900000|2021-12-28 19:15:00|14.72|14.72|14.78|14.78|14.78|14.78|14.69|14.69|0
1640719200000|2021-12-28 19:20:00|14.77|14.77|14.69|14.69|14.78|14.78|14.68|14.68|0
1640719500000|2021-12-28 19:25:00|14.67|14.67|14.69|14.69|14.71|14.71|14.67|14.67|0
1640719800000|2021-12-28 19:30:00|14.68|14.68|14.68|14.68|14.73|14.73|14.68|14.68|0
1640720100000|2021-12-28 19:35:00|14.69|14.69|14.7|14.7|14.71|14.71|14.65|14.65|0
1640720400000|2021-12-28 19:40:00|14.69|14.69|14.73|14.73|14.73|14.73|14.67|14.67|0
1640720700000|2021-12-28 19:45:00|14.72|14.72|14.74|14.74|14.75|14.75|14.7|14.7|0
1640721000000|2021-12-28 19:50:00|14.73|14.73|14.69|14.69|14.73|14.73|14.68|14.68|0
1640721300000|2021-12-28 19:55:00|14.68|14.68|14.72|14.72|14.72|14.72|14.67|14.67|0
1640721600000|2021-12-28 20:00:00|14.73|14.73|14.7|14.7|14.77|14.77|14.7|14.7|0
1640721900000|2021-12-28 20:05:00|14.71|14.71|14.69|14.69|14.71|14.71|14.67|14.67|0
1640722200000|2021-12-28 20:10:00|14.7|14.7|14.72|14.72|14.73|14.73|14.69|14.69|0
1640722500000|2021-12-28 20:15:00|14.71|14.71|14.68|14.68|14.72|14.72|14.68|14.68|0
1640722800000|2021-12-28 20:20:00|14.69|14.69|14.72|14.72|14.75|14.75|14.69|14.69|0
1640723100000|2021-12-28 20:25:00|14.73|14.73|14.68|14.68|14.73|14.73|14.68|14.68|0
1640723400000|2021-12-28 20:30:00|14.69|14.69|14.77|14.77|14.77|14.77|14.69|14.69|0
1640723700000|2021-12-28 20:35:00|14.76|14.76|14.71|14.71|14.76|14.76|14.7|14.7|0
1640724000000|2021-12-28 20:40:00|14.7|14.7|14.67|14.67|14.71|14.71|14.66|14.66|0
1640724300000|2021-12-28 20:45:00|14.68|14.68|14.65|14.65|14.69|14.69|14.65|14.65|0
1640724600000|2021-12-28 20:50:00|14.59|14.59|14.57|14.57|14.62|14.62|14.55|14.55|0
1640724900000|2021-12-28 20:55:00|14.59|14.59|14.59|14.59|14.61|14.61|14.55|14.55|0
1640725200000|2021-12-28 21:00:00|14.61|14.61|14.61|14.61|14.62|14.62|14.58|14.58|0
1640725500000|2021-12-28 21:05:00|14.6|14.6|14.62|14.62|14.62|14.62|14.6|14.6|0
1640725800000|2021-12-28 21:10:00|14.63|14.63|14.62|14.62|14.63|14.63|14.61|14.61|0
1640726100000|2021-12-28 21:15:00|14.61|14.61|14.62|14.62|14.62|14.62|14.61|14.61|0
1640727000000|2021-12-28 21:30:00|14.63|14.63|14.62|14.62|14.63|14.63|14.62|14.62|0
1640727300000|2021-12-28 21:35:00|14.63|14.63|14.64|14.64|14.64|14.64|14.62|14.62|0
1640727600000|2021-12-28 21:40:00|14.63|14.63|14.64|14.64|14.66|14.66|14.63|14.63|0
1640727900000|2021-12-28 21:45:00|14.66|14.66|14.65|14.65|14.66|14.66|14.65|14.65|0
1640728200000|2021-12-28 21:50:00|14.66|14.66|14.66|14.66|14.66|14.66|14.63|14.63|0
1640728500000|2021-12-28 21:55:00|14.64|14.64|14.66|14.66|14.66|14.66|14.63|14.63|0
1640728800000|2021-12-28 22:00:00|14.65|14.65|14.66|14.66|14.66|14.66|14.63|14.63|0
1640729100000|2021-12-28 22:05:00|14.67|14.67|14.65|14.65|14.67|14.67|14.65|14.65|0
1640729400000|2021-12-28 22:10:00|14.66|14.66|14.67|14.67|14.67|14.67|14.65|14.65|0
1640729700000|2021-12-28 22:15:00|14.66|14.66|14.66|14.66|14.67|14.67|14.66|14.66|0
1640730000000|2021-12-28 22:20:00|14.65|14.65|14.65|14.65|14.66|14.66|14.65|14.65|0
1640730300000|2021-12-28 22:25:00|14.66|14.66|14.65|14.65|14.66|14.66|14.65|14.65|0
1640730600000|2021-12-28 22:30:00|14.67|14.67|14.66|14.66|14.67|14.67|14.65|14.65|0
1640730900000|2021-12-28 22:35:00|14.65|14.65|14.67|14.67|14.7|14.7|14.65|14.65|0
1640731200000|2021-12-28 22:40:00|14.68|14.68|14.67|14.67|14.69|14.69|14.67|14.67|0
1640731500000|2021-12-28 22:45:00|14.69|14.69|14.68|14.68|14.69|14.69|14.67|14.67|0
1640731800000|2021-12-28 22:50:00|14.69|14.69|14.7|14.7|14.71|14.71|14.69|14.69|0
1640732100000|2021-12-28 22:55:00|14.68|14.68|14.7|14.7|14.7|14.7|14.67|14.67|0
1640732400000|2021-12-28 23:00:00|14.68|14.68|14.69|14.69|14.71|14.71|14.67|14.67|0
1640733000000|2021-12-28 23:10:00|14.7|14.7|14.69|14.69|14.7|14.7|14.69|14.69|0
1640733300000|2021-12-28 23:15:00|14.67|14.67|14.7|14.7|14.7|14.7|14.67|14.67|0
1640733600000|2021-12-28 23:20:00|14.69|14.69|14.69|14.69|14.69|14.69|14.69|14.69|0
1640733900000|2021-12-28 23:25:00|14.7|14.7|14.71|14.71|14.71|14.71|14.7|14.7|0
1640734200000|2021-12-28 23:30:00|14.7|14.7|14.7|14.7|14.71|14.71|14.67|14.67|0
1640734500000|2021-12-28 23:35:00|14.71|14.71|14.74|14.74|14.74|14.74|14.7|14.7|0
1640734800000|2021-12-28 23:40:00|14.75|14.75|14.74|14.74|14.75|14.75|14.74|14.74|0
1640735100000|2021-12-28 23:45:00|14.71|14.71|14.67|14.67|14.71|14.71|14.67|14.67|0
1640735400000|2021-12-28 23:50:00|14.72|14.72|14.7|14.7|14.72|14.72|14.7|14.7|0
1640735700000|2021-12-28 23:55:00|14.68|14.68|14.67|14.67|14.71|14.71|14.67|14.67|0
1640736000000|2021-12-29 00:00:00|14.7|14.7|14.68|14.68|14.7|14.7|14.67|14.67|0
1640736300000|2021-12-29 00:05:00|14.67|14.67|14.7|14.7|14.7|14.7|14.67|14.67|0
1640736600000|2021-12-29 00:10:00|14.68|14.68|14.71|14.71|14.71|14.71|14.68|14.68|0
1640736900000|2021-12-29 00:15:00|14.68|14.68|14.7|14.7|14.7|14.7|14.68|14.68|0
1640737200000|2021-12-29 00:20:00|14.69|14.69|14.69|14.69|14.69|14.69|14.69|14.69|0
1640737500000|2021-12-29 00:25:00|14.68|14.68|14.69|14.69|14.69|14.69|14.68|14.68|0
1640737800000|2021-12-29 00:30:00|14.68|14.68|14.7|14.7|14.7|14.7|14.67|14.67|0
1640738100000|2021-12-29 00:35:00|14.69|14.69|14.7|14.7|14.7|14.7|14.69|14.69|0
1640738400000|2021-12-29 00:40:00|14.69|14.69|14.69|14.69|14.7|14.7|14.69|14.69|0
1640738700000|2021-12-29 00:45:00|14.68|14.68|14.68|14.68|14.68|14.68|14.68|14.68|0
1640739000000|2021-12-29 00:50:00|14.69|14.69|14.7|14.7|14.7|14.7|14.69|14.69|0
1640739300000|2021-12-29 00:55:00|14.68|14.68|14.7|14.7|14.7|14.7|14.67|14.67|0
1640768400000|2021-12-29 09:00:00|14.74|14.74|14.73|14.73|14.74|14.74|14.63|14.63|0
1640768700000|2021-12-29 09:05:00|14.63|14.63|14.63|14.63|14.63|14.63|14.63|14.63|0
1640769300000|2021-12-29 09:15:00|14.62|14.62|14.63|14.63|14.7|14.7|14.62|14.62|0
1640769600000|2021-12-29 09:20:00|14.71|14.71|14.69|14.69|14.71|14.71|14.69|14.69|0
1640770500000|2021-12-29 09:35:00|14.63|14.63|14.63|14.63|14.63|14.63|14.63|14.63|0
1640770800000|2021-12-29 09:40:00|14.65|14.65|14.65|14.65|14.65|14.65|14.65|14.65|0
1640771100000|2021-12-29 09:45:00|14.71|14.71|14.7|14.7|14.71|14.71|14.65|14.65|0
1640771700000|2021-12-29 09:55:00|14.69|14.69|14.7|14.7|14.7|14.7|14.69|14.69|0
1640772000000|2021-12-29 10:00:00|14.69|14.69|14.69|14.69|14.69|14.69|14.69|14.69|0
1640773200000|2021-12-29 10:20:00|14.67|14.67|14.66|14.66|14.67|14.67|14.66|14.66|0
1640773500000|2021-12-29 10:25:00|14.67|14.67|14.67|14.67|14.67|14.67|14.67|14.67|0
1640775300000|2021-12-29 10:55:00|14.68|14.68|14.67|14.67|14.68|14.68|14.65|14.65|0
1640775600000|2021-12-29 11:00:00|14.68|14.68|14.69|14.69|14.69|14.69|14.68|14.68|0
1640776200000|2021-12-29 11:10:00|14.7|14.7|14.7|14.7|14.7|14.7|14.7|14.7|0
1640777400000|2021-12-29 11:30:00|14.69|14.69|14.69|14.69|14.69|14.69|14.69|14.69|0
1640778000000|2021-12-29 11:40:00|14.67|14.67|14.65|14.65|14.67|14.67|14.65|14.65|0
1640778600000|2021-12-29 11:50:00|14.67|14.67|14.68|14.68|14.68|14.68|14.67|14.67|0
1640779200000|2021-12-29 12:00:00|14.67|14.67|14.6|14.6|14.68|14.68|14.6|14.6|0
1640779500000|2021-12-29 12:05:00|14.59|14.59|14.6|14.6|14.62|14.62|14.59|14.59|0
1640779800000|2021-12-29 12:10:00|14.59|14.59|14.58|14.58|14.59|14.59|14.57|14.57|0
1640780100000|2021-12-29 12:15:00|14.57|14.57|14.41|14.41|14.57|14.57|14.25|14.25|0
1640780400000|2021-12-29 12:20:00|14.44|14.44|14.37|14.37|14.44|14.44|14.37|14.37|0
1640780700000|2021-12-29 12:25:00|14.42|14.42|14.45|14.45|14.45|14.45|14.42|14.42|0
1640781000000|2021-12-29 12:30:00|14.42|14.42|14.46|14.46|14.46|14.46|14.42|14.42|0
1640781300000|2021-12-29 12:35:00|14.53|14.53|14.52|14.52|14.53|14.53|14.52|14.52|0
1640781600000|2021-12-29 12:40:00|14.47|14.47|14.51|14.51|14.51|14.51|14.47|14.47|0
1640781900000|2021-12-29 12:45:00|14.5|14.5|14.42|14.42|14.52|14.52|14.42|14.42|0
1640782200000|2021-12-29 12:50:00|14.41|14.41|14.38|14.38|14.43|14.43|14.38|14.38|0
1640782500000|2021-12-29 12:55:00|14.39|14.39|14.4|14.4|14.42|14.42|14.37|14.37|0
1640782800000|2021-12-29 13:00:00|14.42|14.42|14.42|14.42|14.46|14.46|14.39|14.39|0
1640783100000|2021-12-29 13:05:00|14.41|14.41|14.45|14.45|14.45|14.45|14.38|14.38|0
1640783400000|2021-12-29 13:10:00|14.42|14.42|14.41|14.41|14.45|14.45|14.4|14.4|0
1640783700000|2021-12-29 13:15:00|14.43|14.43|14.46|14.46|14.47|14.47|14.41|14.41|0
1640784000000|2021-12-29 13:20:00|14.44|14.44|14.42|14.42|14.44|14.44|14.41|14.41|0
1640784300000|2021-12-29 13:25:00|14.4|14.4|14.43|14.43|14.43|14.43|14.4|14.4|0
1640784600000|2021-12-29 13:30:00|14.44|14.44|14.42|14.42|14.45|14.45|14.42|14.42|0
1640784900000|2021-12-29 13:35:00|14.41|14.41|14.37|14.37|14.41|14.41|14.37|14.37|0
1640785200000|2021-12-29 13:40:00|14.34|14.34|14.33|14.33|14.37|14.37|14.32|14.32|0
1640785500000|2021-12-29 13:45:00|14.35|14.35|14.46|14.46|14.46|14.46|14.33|14.33|0
1640785800000|2021-12-29 13:50:00|14.42|14.42|14.47|14.47|14.51|14.51|14.41|14.41|0
1640786100000|2021-12-29 13:55:00|14.46|14.46|14.57|14.57|14.62|14.62|14.43|14.43|0
1640786400000|2021-12-29 14:00:00|14.61|14.61|14.56|14.56|14.61|14.61|14.53|14.53|0
1640786700000|2021-12-29 14:05:00|14.57|14.57|14.6|14.6|14.62|14.62|14.52|14.52|0
1640787000000|2021-12-29 14:10:00|14.59|14.59|14.55|14.55|14.6|14.6|14.55|14.55|0
1640787300000|2021-12-29 14:15:00|14.57|14.57|14.59|14.59|14.61|14.61|14.55|14.55|0
1640787600000|2021-12-29 14:20:00|14.61|14.61|14.55|14.55|14.62|14.62|14.55|14.55|0
1640787900000|2021-12-29 14:25:00|14.6|14.6|14.57|14.57|14.6|14.6|14.54|14.54|0
1640788200000|2021-12-29 14:30:00|14.52|14.52|14.57|14.57|14.57|14.57|14.39|14.39|0
1640788500000|2021-12-29 14:35:00|14.58|14.58|14.5|14.5|14.77|14.77|14.47|14.47|0
1640788800000|2021-12-29 14:40:00|14.51|14.51|14.34|14.34|14.57|14.57|14.29|14.29|0
1640789100000|2021-12-29 14:45:00|14.33|14.33|14.3|14.3|14.33|14.33|14.22|14.22|0
1640789400000|2021-12-29 14:50:00|14.28|14.28|14.21|14.21|14.33|14.33|14.14|14.14|0
1640789700000|2021-12-29 14:55:00|14.19|14.19|14.16|14.16|14.21|14.21|14.09|14.09|0
1640790000000|2021-12-29 15:00:00|14.18|14.18|14.07|14.07|14.19|14.19|14.03|14.03|0
1640790300000|2021-12-29 15:05:00|14.06|14.06|14.08|14.08|14.11|14.11|14|14|0
1640790600000|2021-12-29 15:10:00|14.09|14.09|14.01|14.01|14.15|14.15|13.97|13.97|0
1640790900000|2021-12-29 15:15:00|13.99|13.99|14.08|14.08|14.08|14.08|13.95|13.95|0
1640791200000|2021-12-29 15:20:00|14.07|14.07|14.1|14.1|14.16|14.16|14.07|14.07|0
1640791500000|2021-12-29 15:25:00|14.11|14.11|14.12|14.12|14.14|14.14|14.08|14.08|0
1640791800000|2021-12-29 15:30:00|14.13|14.13|14.19|14.19|14.19|14.19|14.04|14.04|0
1640792100000|2021-12-29 15:35:00|14.2|14.2|14.1|14.1|14.2|14.2|14.08|14.08|0
1640792400000|2021-12-29 15:40:00|14.09|14.09|14.22|14.22|14.29|14.29|14.09|14.09|0
1640792700000|2021-12-29 15:45:00|14.21|14.21|14.25|14.25|14.26|14.26|14.19|14.19|0
1640793000000|2021-12-29 15:50:00|14.24|14.24|14.27|14.27|14.27|14.27|14.21|14.21|0
1640793300000|2021-12-29 15:55:00|14.28|14.28|14.35|14.35|14.37|14.37|14.27|14.27|0
1640793600000|2021-12-29 16:00:00|14.34|14.34|14.36|14.36|14.38|14.38|14.34|14.34|0
1640793900000|2021-12-29 16:05:00|14.37|14.37|14.42|14.42|14.43|14.43|14.37|14.37|0
1640794200000|2021-12-29 16:10:00|14.41|14.41|14.4|14.4|14.42|14.42|14.39|14.39|0
1640794500000|2021-12-29 16:15:00|14.39|14.39|14.42|14.42|14.42|14.42|14.37|14.37|0
1640794800000|2021-12-29 16:20:00|14.43|14.43|14.47|14.47|14.51|14.51|14.42|14.42|0
1640795100000|2021-12-29 16:25:00|14.46|14.46|14.47|14.47|14.48|14.48|14.44|14.44|0
1640795400000|2021-12-29 16:30:00|14.46|14.46|14.38|14.38|14.47|14.47|14.37|14.37|0
1640795700000|2021-12-29 16:35:00|14.37|14.37|14.37|14.37|14.4|14.4|14.35|14.35|0
1640796000000|2021-12-29 16:40:00|14.36|14.36|14.38|14.38|14.38|14.38|14.34|14.34|0
1640796300000|2021-12-29 16:45:00|14.39|14.39|14.37|14.37|14.39|14.39|14.33|14.33|0
1640796600000|2021-12-29 16:50:00|14.39|14.39|14.35|14.35|14.39|14.39|14.35|14.35|0
1640796900000|2021-12-29 16:55:00|14.34|14.34|14.37|14.37|14.38|14.38|14.33|14.33|0
1640797200000|2021-12-29 17:00:00|14.36|14.36|14.34|14.34|14.37|14.37|14.29|14.29|0
1640797500000|2021-12-29 17:05:00|14.33|14.33|14.31|14.31|14.33|14.33|14.3|14.3|0
1640797800000|2021-12-29 17:10:00|14.3|14.3|14.32|14.32|14.32|14.32|14.28|14.28|0
1640798100000|2021-12-29 17:15:00|14.31|14.31|14.27|14.27|14.31|14.31|14.27|14.27|0
1640798400000|2021-12-29 17:20:00|14.28|14.28|14.33|14.33|14.33|14.33|14.27|14.27|0
1640798700000|2021-12-29 17:25:00|14.34|14.34|14.29|14.29|14.34|14.34|14.28|14.28|0
1640799000000|2021-12-29 17:30:00|14.28|14.28|14.29|14.29|14.29|14.29|14.25|14.25|0
1640799300000|2021-12-29 17:35:00|14.3|14.3|14.33|14.33|14.34|14.34|14.3|14.3|0
1640799600000|2021-12-29 17:40:00|14.32|14.32|14.33|14.33|14.33|14.33|14.29|14.29|0
1640799900000|2021-12-29 17:45:00|14.34|14.34|14.34|14.34|14.35|14.35|14.32|14.32|0
1640800200000|2021-12-29 17:50:00|14.33|14.33|14.33|14.33|14.34|14.34|14.31|14.31|0
1640800500000|2021-12-29 17:55:00|14.32|14.32|14.34|14.34|14.34|14.34|14.32|14.32|0
1640800800000|2021-12-29 18:00:00|14.32|14.32|14.32|14.32|14.34|14.34|14.31|14.31|0
1640801100000|2021-12-29 18:05:00|14.33|14.33|14.32|14.32|14.33|14.33|14.3|14.3|0
1640801400000|2021-12-29 18:10:00|14.31|14.31|14.32|14.32|14.33|14.33|14.3|14.3|0
1640801700000|2021-12-29 18:15:00|14.31|14.31|14.31|14.31|14.32|14.32|14.31|14.31|0
1640802000000|2021-12-29 18:20:00|14.3|14.3|14.33|14.33|14.33|14.33|14.3|14.3|0
1640802300000|2021-12-29 18:25:00|14.32|14.32|14.37|14.37|14.39|14.39|14.31|14.31|0
1640802600000|2021-12-29 18:30:00|14.38|14.38|14.37|14.37|14.39|14.39|14.37|14.37|0
1640802900000|2021-12-29 18:35:00|14.36|14.36|14.36|14.36|14.37|14.37|14.34|14.34|0
1640803200000|2021-12-29 18:40:00|14.37|14.37|14.38|14.38|14.38|14.38|14.36|14.36|0
1640803500000|2021-12-29 18:45:00|14.39|14.39|14.38|14.38|14.42|14.42|14.38|14.38|0
1640803800000|2021-12-29 18:50:00|14.37|14.37|14.4|14.4|14.41|14.41|14.37|14.37|0
1640804100000|2021-12-29 18:55:00|14.41|14.41|14.45|14.45|14.46|14.46|14.41|14.41|0
1640804400000|2021-12-29 19:00:00|14.44|14.44|14.46|14.46|14.47|14.47|14.43|14.43|0
1640804700000|2021-12-29 19:05:00|14.47|14.47|14.5|14.5|14.5|14.5|14.46|14.46|0
1640805000000|2021-12-29 19:10:00|14.52|14.52|14.5|14.5|14.54|14.54|14.49|14.49|0
1640805300000|2021-12-29 19:15:00|14.51|14.51|14.49|14.49|14.51|14.51|14.46|14.46|0
1640805600000|2021-12-29 19:20:00|14.51|14.51|14.46|14.46|14.51|14.51|14.46|14.46|0
1640805900000|2021-12-29 19:25:00|14.47|14.47|14.48|14.48|14.5|14.5|14.44|14.44|0
1640806200000|2021-12-29 19:30:00|14.47|14.47|14.49|14.49|14.5|14.5|14.47|14.47|0
1640806500000|2021-12-29 19:35:00|14.48|14.48|14.45|14.45|14.48|14.48|14.45|14.45|0
1640806800000|2021-12-29 19:40:00|14.44|14.44|14.45|14.45|14.46|14.46|14.43|14.43|0
1640807100000|2021-12-29 19:45:00|14.46|14.46|14.43|14.43|14.47|14.47|14.43|14.43|0
1640807400000|2021-12-29 19:50:00|14.44|14.44|14.37|14.37|14.44|14.44|14.37|14.37|0
1640807700000|2021-12-29 19:55:00|14.36|14.36|14.34|14.34|14.37|14.37|14.32|14.32|0
1640808000000|2021-12-29 20:00:00|14.35|14.35|14.32|14.32|14.35|14.35|14.31|14.31|0
1640808300000|2021-12-29 20:05:00|14.33|14.33|14.32|14.32|14.35|14.35|14.31|14.31|0
1640808600000|2021-12-29 20:10:00|14.33|14.33|14.27|14.27|14.33|14.33|14.27|14.27|0
1640808900000|2021-12-29 20:15:00|14.26|14.26|14.26|14.26|14.29|14.29|14.25|14.25|0
1640809200000|2021-12-29 20:20:00|14.25|14.25|14.23|14.23|14.25|14.25|14.21|14.21|0
1640809500000|2021-12-29 20:25:00|14.22|14.22|14.25|14.25|14.25|14.25|14.21|14.21|0
1640809800000|2021-12-29 20:30:00|14.24|14.24|14.29|14.29|14.29|14.29|14.24|14.24|0
1640810100000|2021-12-29 20:35:00|14.3|14.3|14.33|14.33|14.33|14.33|14.28|14.28|0
1640810400000|2021-12-29 20:40:00|14.32|14.32|14.31|14.31|14.32|14.32|14.29|14.29|0
1640810700000|2021-12-29 20:45:00|14.32|14.32|14.32|14.32|14.32|14.32|14.3|14.3|0
1640811000000|2021-12-29 20:50:00|14.31|14.31|14.31|14.31|14.32|14.32|14.3|14.3|0
1640811300000|2021-12-29 20:55:00|14.3|14.3|14.3|14.3|14.32|14.32|14.28|14.28|0
1640811600000|2021-12-29 21:00:00|14.29|14.29|14.27|14.27|14.31|14.31|14.26|14.26|0
1640811900000|2021-12-29 21:05:00|14.28|14.28|14.28|14.28|14.29|14.29|14.27|14.27|0
1640812200000|2021-12-29 21:10:00|14.29|14.29|14.27|14.27|14.3|14.3|14.27|14.27|0
1640812500000|2021-12-29 21:15:00|14.29|14.29|14.3|14.3|14.3|14.3|14.29|14.29|0
1640812800000|2021-12-29 21:20:00|14.29|14.29|14.28|14.28|14.29|14.29|14.27|14.27|0
1640813100000|2021-12-29 21:25:00|14.3|14.3|14.28|14.28|14.3|14.3|14.28|14.28|0
1640813400000|2021-12-29 21:30:00|14.29|14.29|14.28|14.28|14.3|14.3|14.28|14.28|0
1640813700000|2021-12-29 21:35:00|14.3|14.3|14.31|14.31|14.31|14.31|14.28|14.28|0
1640814000000|2021-12-29 21:40:00|14.29|14.29|14.3|14.3|14.31|14.31|14.29|14.29|0
1640814300000|2021-12-29 21:45:00|14.31|14.31|14.29|14.29|14.31|14.31|14.29|14.29|0
1640814600000|2021-12-29 21:50:00|14.3|14.3|14.3|14.3|14.31|14.31|14.3|14.3|0
1640814900000|2021-12-29 21:55:00|14.31|14.31|14.31|14.31|14.31|14.31|14.28|14.28|0
1640815200000|2021-12-29 22:00:00|14.29|14.29|14.28|14.28|14.31|14.31|14.28|14.28|0
1640815500000|2021-12-29 22:05:00|14.29|14.29|14.29|14.29|14.31|14.31|14.29|14.29|0
1640815800000|2021-12-29 22:10:00|14.31|14.31|14.31|14.31|14.31|14.31|14.31|14.31|0
1640816100000|2021-12-29 22:15:00|14.3|14.3|14.31|14.31|14.31|14.31|14.28|14.28|0
1640816400000|2021-12-29 22:20:00|14.28|14.28|14.3|14.3|14.31|14.31|14.28|14.28|0
1640816700000|2021-12-29 22:25:00|14.29|14.29|14.32|14.32|14.32|14.32|14.29|14.29|0
1640817000000|2021-12-29 22:30:00|14.3|14.3|14.3|14.3|14.3|14.3|14.3|14.3|0
1640817600000|2021-12-29 22:40:00|14.32|14.32|14.33|14.33|14.33|14.33|14.3|14.3|0
1640817900000|2021-12-29 22:45:00|14.3|14.3|14.3|14.3|14.33|14.33|14.3|14.3|0
1640818200000|2021-12-29 22:50:00|14.29|14.29|14.32|14.32|14.33|14.33|14.29|14.29|0
1640819100000|2021-12-29 23:05:00|14.3|14.3|14.3|14.3|14.3|14.3|14.3|14.3|0
1640820000000|2021-12-29 23:20:00|14.29|14.29|14.29|14.29|14.29|14.29|14.29|14.29|0
1640820300000|2021-12-29 23:25:00|14.31|14.31|14.29|14.29|14.31|14.31|14.29|14.29|0
1640820900000|2021-12-29 23:35:00|14.3|14.3|14.31|14.31|14.31|14.31|14.3|14.3|0
1640821200000|2021-12-29 23:40:00|14.29|14.29|14.31|14.31|14.31|14.31|14.28|14.28|0
1640821500000|2021-12-29 23:45:00|14.28|14.28|14.29|14.29|14.31|14.31|14.28|14.28|0
1640822100000|2021-12-29 23:55:00|14.31|14.31|14.31|14.31|14.31|14.31|14.31|14.31|0
1640822400000|2021-12-30 00:00:00|14.29|14.29|14.29|14.29|14.29|14.29|14.29|14.29|0
1640822700000|2021-12-30 00:05:00|14.28|14.28|14.28|14.28|14.28|14.28|14.27|14.27|0
1640823000000|2021-12-30 00:10:00|14.29|14.29|14.29|14.29|14.29|14.29|14.29|14.29|0
1640823900000|2021-12-30 00:25:00|14.27|14.27|14.28|14.28|14.29|14.29|14.27|14.27|0
1640824200000|2021-12-30 00:30:00|14.27|14.27|14.27|14.27|14.29|14.29|14.27|14.27|0
1640824500000|2021-12-30 00:35:00|14.28|14.28|14.28|14.28|14.28|14.28|14.28|14.28|0
1640824800000|2021-12-30 00:40:00|14.27|14.27|14.25|14.25|14.27|14.27|14.25|14.25|0
1640825100000|2021-12-30 00:45:00|14.22|14.22|14.21|14.21|14.22|14.22|14.21|14.21|0
1640825400000|2021-12-30 00:50:00|14.24|14.24|14.22|14.22|14.27|14.27|14.22|14.22|0
1640825700000|2021-12-30 00:55:00|14.23|14.23|14.28|14.28|14.28|14.28|14.23|14.23|0
1640854800000|2021-12-30 09:00:00|14.5|14.5|14.37|14.37|14.64|14.64|14.37|14.37|0
1640855100000|2021-12-30 09:05:00|14.36|14.36|14.28|14.28|14.48|14.48|14.28|14.28|0
1640855700000|2021-12-30 09:15:00|14.36|14.36|14.36|14.36|14.36|14.36|14.36|14.36|0
1640856300000|2021-12-30 09:25:00|14.35|14.35|14.35|14.35|14.36|14.36|14.35|14.35|0
1640856900000|2021-12-30 09:35:00|14.34|14.34|14.38|14.38|14.38|14.38|14.34|14.34|0
1640857500000|2021-12-30 09:45:00|14.37|14.37|14.37|14.37|14.37|14.37|14.37|14.37|0
1640858100000|2021-12-30 09:55:00|14.38|14.38|14.37|14.37|14.38|14.38|14.37|14.37|0
1640858700000|2021-12-30 10:05:00|14.41|14.41|14.37|14.37|14.41|14.41|14.37|14.37|0
1640859300000|2021-12-30 10:15:00|14.41|14.41|14.41|14.41|14.41|14.41|14.41|14.41|0
1640859600000|2021-12-30 10:20:00|14.42|14.42|14.4|14.4|14.42|14.42|14.4|14.4|0
1640860200000|2021-12-30 10:30:00|14.37|14.37|14.45|14.45|14.45|14.45|14.37|14.37|0
1640860500000|2021-12-30 10:35:00|14.41|14.41|14.41|14.41|14.41|14.41|14.41|14.41|0
1640860800000|2021-12-30 10:40:00|14.37|14.37|14.41|14.41|14.41|14.41|14.37|14.37|0
1640861100000|2021-12-30 10:45:00|14.37|14.37|14.39|14.39|14.39|14.39|14.37|14.37|0
1640862300000|2021-12-30 11:05:00|14.41|14.41|14.41|14.41|14.41|14.41|14.41|14.41|0
1640862600000|2021-12-30 11:10:00|14.3|14.3|14.3|14.3|14.3|14.3|14.3|14.3|0
1640862900000|2021-12-30 11:15:00|14.29|14.29|14.4|14.4|14.4|14.4|14.29|14.29|0
1640863200000|2021-12-30 11:20:00|14.37|14.37|14.37|14.37|14.37|14.37|14.37|14.37|0
1640863500000|2021-12-30 11:25:00|14.33|14.33|14.33|14.33|14.33|14.33|14.33|14.33|0
1640864100000|2021-12-30 11:35:00|14.32|14.32|14.32|14.32|14.32|14.32|14.32|14.32|0
1640864700000|2021-12-30 11:45:00|14.33|14.33|14.33|14.33|14.33|14.33|14.33|14.33|0
1640865000000|2021-12-30 11:50:00|14.4|14.4|14.4|14.4|14.4|14.4|14.4|14.4|0
1640865300000|2021-12-30 11:55:00|14.33|14.33|14.32|14.32|14.33|14.33|14.32|14.32|0
1640865600000|2021-12-30 12:00:00|14.29|14.29|14.29|14.29|14.31|14.31|14.26|14.26|0
1640865900000|2021-12-30 12:05:00|14.31|14.31|14.33|14.33|14.33|14.33|14.29|14.29|0
1640866200000|2021-12-30 12:10:00|14.31|14.31|14.37|14.37|14.37|14.37|14.31|14.31|0
1640866500000|2021-12-30 12:15:00|14.35|14.35|14.33|14.33|14.35|14.35|14.33|14.33|0
1640866800000|2021-12-30 12:20:00|14.35|14.35|14.36|14.36|14.36|14.36|14.35|14.35|0
1640867100000|2021-12-30 12:25:00|14.31|14.31|14.32|14.32|14.32|14.32|14.31|14.31|0
1640867400000|2021-12-30 12:30:00|14.31|14.31|14.32|14.32|14.32|14.32|14.31|14.31|0
1640867700000|2021-12-30 12:35:00|14.31|14.31|14.33|14.33|14.33|14.33|14.3|14.3|0
1640868000000|2021-12-30 12:40:00|14.32|14.32|14.37|14.37|14.38|14.38|14.32|14.32|0
1640868300000|2021-12-30 12:45:00|14.33|14.33|14.3|14.3|14.36|14.36|14.29|14.29|0
1640868600000|2021-12-30 12:50:00|14.31|14.31|14.31|14.31|14.31|14.31|14.31|14.31|0
1640868900000|2021-12-30 12:55:00|14.32|14.32|14.31|14.31|14.34|14.34|14.31|14.31|0
1640869200000|2021-12-30 13:00:00|14.29|14.29|14.26|14.26|14.29|14.29|14.26|14.26|0
1640869500000|2021-12-30 13:05:00|14.25|14.25|14.29|14.29|14.29|14.29|14.21|14.21|0
1640869800000|2021-12-30 13:10:00|14.27|14.27|14.27|14.27|14.29|14.29|14.26|14.26|0
1640870400000|2021-12-30 13:20:00|14.29|14.29|14.27|14.27|14.31|14.31|14.27|14.27|0
1640870700000|2021-12-30 13:25:00|14.29|14.29|14.31|14.31|14.31|14.31|14.29|14.29|0
1640871000000|2021-12-30 13:30:00|14.27|14.27|14.31|14.31|14.32|14.32|14.27|14.27|0
1640871300000|2021-12-30 13:35:00|14.32|14.32|14.29|14.29|14.32|14.32|14.29|14.29|0
1640871600000|2021-12-30 13:40:00|14.31|14.31|14.32|14.32|14.32|14.32|14.31|14.31|0
1640871900000|2021-12-30 13:45:00|14.31|14.31|14.31|14.31|14.32|14.32|14.31|14.31|0
1640872200000|2021-12-30 13:50:00|14.32|14.32|14.31|14.31|14.32|14.32|14.31|14.31|0
1640872500000|2021-12-30 13:55:00|14.29|14.29|14.26|14.26|14.3|14.3|14.18|14.18|0
1640872800000|2021-12-30 14:00:00|14.24|14.24|14.27|14.27|14.27|14.27|14.23|14.23|0
1640873100000|2021-12-30 14:05:00|14.26|14.26|14.25|14.25|14.27|14.27|14.25|14.25|0
1640873400000|2021-12-30 14:10:00|14.27|14.27|14.25|14.25|14.27|14.27|14.25|14.25|0
1640873700000|2021-12-30 14:15:00|14.27|14.27|14.29|14.29|14.3|14.3|14.27|14.27|0
1640874000000|2021-12-30 14:20:00|14.3|14.3|14.31|14.31|14.31|14.31|14.27|14.27|0
1640874300000|2021-12-30 14:25:00|14.32|14.32|14.35|14.35|14.37|14.37|14.29|14.29|0
1640874600000|2021-12-30 14:30:00|14.33|14.33|14.64|14.64|14.68|14.68|14.33|14.33|0
1640874900000|2021-12-30 14:35:00|14.67|14.67|14.83|14.83|14.91|14.91|14.67|14.67|0
1640875200000|2021-12-30 14:40:00|14.82|14.82|14.76|14.76|14.94|14.94|14.72|14.72|0
1640875500000|2021-12-30 14:45:00|14.73|14.73|14.77|14.77|14.89|14.89|14.72|14.72|0
1640875800000|2021-12-30 14:50:00|14.78|14.78|15.07|15.07|15.11|15.11|14.77|14.77|0
1640876100000|2021-12-30 14:55:00|15.03|15.03|14.99|14.99|15.05|15.05|14.96|14.96|0
1640876400000|2021-12-30 15:00:00|14.98|14.98|15.07|15.07|15.08|15.08|14.96|14.96|0
1640876700000|2021-12-30 15:05:00|15.05|15.05|14.98|14.98|15.1|15.1|14.98|14.98|0
1640877000000|2021-12-30 15:10:00|14.96|14.96|14.99|14.99|15.01|15.01|14.93|14.93|0
1640877300000|2021-12-30 15:15:00|15|15|14.84|14.84|15|15|14.82|14.82|0
1640877600000|2021-12-30 15:20:00|14.83|14.83|14.9|14.9|14.9|14.9|14.79|14.79|0
1640877900000|2021-12-30 15:25:00|14.91|14.91|14.94|14.94|14.99|14.99|14.88|14.88|0
1640878200000|2021-12-30 15:30:00|14.96|14.96|15.03|15.03|15.07|15.07|14.96|14.96|0
1640878500000|2021-12-30 15:35:00|15.02|15.02|15.05|15.05|15.08|15.08|14.99|14.99|0
1640878800000|2021-12-30 15:40:00|15.06|15.06|15.12|15.12|15.19|15.19|15.06|15.06|0
1640879100000|2021-12-30 15:45:00|15.13|15.13|15.1|15.1|15.15|15.15|15.07|15.07|0
1640879400000|2021-12-30 15:50:00|15.09|15.09|15.13|15.13|15.16|15.16|15.07|15.07|0
1640879700000|2021-12-30 15:55:00|15.12|15.12|15.09|15.09|15.16|15.16|15.07|15.07|0
1640880000000|2021-12-30 16:00:00|15.07|15.07|15.1|15.1|15.1|15.1|15.04|15.04|0
1640880300000|2021-12-30 16:05:00|15.11|15.11|15.13|15.13|15.18|15.18|15.1|15.1|0
1640880600000|2021-12-30 16:10:00|15.15|15.15|15.16|15.16|15.19|15.19|15.14|15.14|0
1640880900000|2021-12-30 16:15:00|15.17|15.17|15.24|15.24|15.29|15.29|15.17|15.17|0
1640881200000|2021-12-30 16:20:00|15.25|15.25|15.21|15.21|15.25|15.25|15.18|15.18|0
1640881500000|2021-12-30 16:25:00|15.23|15.23|15.21|15.21|15.26|15.26|15.21|15.21|0
1640881800000|2021-12-30 16:30:00|15.24|15.24|15.24|15.24|15.24|15.24|15.2|15.2|0
1640882100000|2021-12-30 16:35:00|15.26|15.26|15.25|15.25|15.28|15.28|15.21|15.21|0
1640882400000|2021-12-30 16:40:00|15.26|15.26|15.37|15.37|15.37|15.37|15.24|15.24|0
1640882700000|2021-12-30 16:45:00|15.38|15.38|15.41|15.41|15.41|15.41|15.34|15.34|0
1640883000000|2021-12-30 16:50:00|15.42|15.42|15.37|15.37|15.42|15.42|15.35|15.35|0
1640883300000|2021-12-30 16:55:00|15.36|15.36|15.32|15.32|15.36|15.36|15.31|15.31|0
1640883600000|2021-12-30 17:00:00|15.33|15.33|15.27|15.27|15.33|15.33|15.25|15.25|0
1640883900000|2021-12-30 17:05:00|15.26|15.26|15.22|15.22|15.27|15.27|15.21|15.21|0
1640884200000|2021-12-30 17:10:00|15.23|15.23|15.26|15.26|15.28|15.28|15.23|15.23|0
1640884500000|2021-12-30 17:15:00|15.24|15.24|15.22|15.22|15.28|15.28|15.21|15.21|0
1640884800000|2021-12-30 17:20:00|15.21|15.21|15.23|15.23|15.24|15.24|15.19|15.19|0
1640885100000|2021-12-30 17:25:00|15.25|15.25|15.34|15.34|15.34|15.34|15.25|15.25|0
1640885400000|2021-12-30 17:30:00|15.33|15.33|15.32|15.32|15.33|15.33|15.28|15.28|0
1640885700000|2021-12-30 17:35:00|15.33|15.33|15.36|15.36|15.38|15.38|15.33|15.33|0
1640886000000|2021-12-30 17:40:00|15.35|15.35|15.37|15.37|15.38|15.38|15.33|15.33|0
1640886300000|2021-12-30 17:45:00|15.38|15.38|15.38|15.38|15.38|15.38|15.34|15.34|0
1640886600000|2021-12-30 17:50:00|15.4|15.4|15.39|15.39|15.44|15.44|15.38|15.38|0
1640886900000|2021-12-30 17:55:00|15.4|15.4|15.38|15.38|15.4|15.4|15.36|15.36|0
1640887200000|2021-12-30 18:00:00|15.37|15.37|15.36|15.36|15.4|15.4|15.34|15.34|0
1640887500000|2021-12-30 18:05:00|15.37|15.37|15.41|15.41|15.41|15.41|15.36|15.36|0
1640887800000|2021-12-30 18:10:00|15.4|15.4|15.46|15.46|15.49|15.49|15.4|15.4|0
1640888100000|2021-12-30 18:15:00|15.44|15.44|15.55|15.55|15.58|15.58|15.44|15.44|0
1640888400000|2021-12-30 18:20:00|15.58|15.58|15.55|15.55|15.59|15.59|15.54|15.54|0
1640888700000|2021-12-30 18:25:00|15.58|15.58|15.55|15.55|15.6|15.6|15.53|15.53|0
1640889000000|2021-12-30 18:30:00|15.56|15.56|15.54|15.54|15.59|15.59|15.53|15.53|0
1640889300000|2021-12-30 18:35:00|15.53|15.53|15.54|15.54|15.59|15.59|15.5|15.5|0
1640889600000|2021-12-30 18:40:00|15.56|15.56|15.51|15.51|15.56|15.56|15.51|15.51|0
1640889900000|2021-12-30 18:45:00|15.5|15.5|15.51|15.51|15.52|15.52|15.47|15.47|0
1640890200000|2021-12-30 18:50:00|15.52|15.52|15.52|15.52|15.55|15.55|15.48|15.48|0
1640890500000|2021-12-30 18:55:00|15.51|15.51|15.53|15.53|15.53|15.53|15.49|15.49|0
1640890800000|2021-12-30 19:00:00|15.52|15.52|15.49|15.49|15.52|15.52|15.48|15.48|0
1640891100000|2021-12-30 19:05:00|15.5|15.5|15.55|15.55|15.56|15.56|15.5|15.5|0
1640891400000|2021-12-30 19:10:00|15.54|15.54|15.57|15.57|15.58|15.58|15.53|15.53|0
1640891700000|2021-12-30 19:15:00|15.56|15.56|15.58|15.58|15.59|15.59|15.54|15.54|0
1640892000000|2021-12-30 19:20:00|15.57|15.57|15.54|15.54|15.57|15.57|15.53|15.53|0
1640892300000|2021-12-30 19:25:00|15.53|15.53|15.6|15.6|15.6|15.6|15.53|15.53|0
1640892600000|2021-12-30 19:30:00|15.61|15.61|15.63|15.63|15.64|15.64|15.6|15.6|0
1640892900000|2021-12-30 19:35:00|15.64|15.64|15.54|15.54|15.64|15.64|15.54|15.54|0
1640893200000|2021-12-30 19:40:00|15.55|15.55|15.49|15.49|15.56|15.56|15.47|15.47|0
1640893500000|2021-12-30 19:45:00|15.48|15.48|15.49|15.49|15.51|15.51|15.46|15.46|0
1640893800000|2021-12-30 19:50:00|15.48|15.48|15.5|15.5|15.53|15.53|15.47|15.47|0
1640894100000|2021-12-30 19:55:00|15.51|15.51|15.54|15.54|15.55|15.55|15.51|15.51|0
1640894400000|2021-12-30 20:00:00|15.55|15.55|15.44|15.44|15.55|15.55|15.44|15.44|0
1640894700000|2021-12-30 20:05:00|15.45|15.45|15.44|15.44|15.45|15.45|15.39|15.39|0
1640895000000|2021-12-30 20:10:00|15.43|15.43|15.41|15.41|15.43|15.43|15.38|15.38|0
1640895300000|2021-12-30 20:15:00|15.42|15.42|15.36|15.36|15.42|15.42|15.35|15.35|0
1640895600000|2021-12-30 20:20:00|15.35|15.35|15.37|15.37|15.39|15.39|15.35|15.35|0
1640895900000|2021-12-30 20:25:00|15.36|15.36|15.35|15.35|15.39|15.39|15.33|15.33|0
1640896200000|2021-12-30 20:30:00|15.34|15.34|15.33|15.33|15.36|15.36|15.32|15.32|0
1640896500000|2021-12-30 20:35:00|15.32|15.32|15.26|15.26|15.33|15.33|15.24|15.24|0
1640896800000|2021-12-30 20:40:00|15.25|15.25|15.23|15.23|15.26|15.26|15.21|15.21|0
1640897100000|2021-12-30 20:45:00|15.24|15.24|15.21|15.21|15.25|15.25|15.2|15.2|0
1640897400000|2021-12-30 20:50:00|15.2|15.2|15.17|15.17|15.2|15.2|15.16|15.16|0
1640897700000|2021-12-30 20:55:00|15.18|15.18|15.22|15.22|15.23|15.23|15.17|15.17|0
1640898000000|2021-12-30 21:00:00|15.21|15.21|15.18|15.18|15.26|15.26|15.17|15.17|0
1640898300000|2021-12-30 21:05:00|15.19|15.19|15.18|15.18|15.19|15.19|15.18|15.18|0
1640898600000|2021-12-30 21:10:00|15.17|15.17|15.17|15.17|15.19|15.19|15.17|15.17|0
1640898900000|2021-12-30 21:15:00|15.19|15.19|15.21|15.21|15.21|15.21|15.17|15.17|0
1640899200000|2021-12-30 21:20:00|15.23|15.23|15.24|15.24|15.24|15.24|15.21|15.21|0
1640899500000|2021-12-30 21:25:00|15.23|15.23|15.27|15.27|15.27|15.27|15.22|15.22|0
1640899800000|2021-12-30 21:30:00|15.26|15.26|15.23|15.23|15.28|15.28|15.23|15.23|0
1640900100000|2021-12-30 21:35:00|15.18|15.18|15.21|15.21|15.21|15.21|15.18|15.18|0
1640900400000|2021-12-30 21:40:00|15.18|15.18|15.17|15.17|15.18|15.18|15.17|15.17|0
1640900700000|2021-12-30 21:45:00|15.19|15.19|15.18|15.18|15.2|15.2|15.17|15.17|0
1640901000000|2021-12-30 21:50:00|15.19|15.19|15.18|15.18|15.19|15.19|15.18|15.18|0
1640901300000|2021-12-30 21:55:00|15.2|15.2|15.18|15.18|15.2|15.2|15.18|15.18|0
1640901600000|2021-12-30 22:00:00|15.17|15.17|15.2|15.2|15.21|15.21|15.17|15.17|0
1640901900000|2021-12-30 22:05:00|15.21|15.21|15.21|15.21|15.21|15.21|15.21|15.21|0
1640902200000|2021-12-30 22:10:00|15.2|15.2|15.2|15.2|15.21|15.21|15.2|15.2|0
1640902500000|2021-12-30 22:15:00|15.21|15.21|15.21|15.21|15.21|15.21|15.2|15.2|0
1640902800000|2021-12-30 22:20:00|15.2|15.2|15.21|15.21|15.21|15.21|15.2|15.2|0
1640903100000|2021-12-30 22:25:00|15.23|15.23|15.23|15.23|15.23|15.23|15.23|15.23|0
1640903400000|2021-12-30 22:30:00|15.24|15.24|15.23|15.23|15.24|15.24|15.21|15.21|0
1640903700000|2021-12-30 22:35:00|15.22|15.22|15.21|15.21|15.23|15.23|15.21|15.21|0
1640904000000|2021-12-30 22:40:00|15.23|15.23|15.23|15.23|15.23|15.23|15.23|15.23|0
1640904300000|2021-12-30 22:45:00|15.21|15.21|15.22|15.22|15.23|15.23|15.2|15.2|0
1640904600000|2021-12-30 22:50:00|15.21|15.21|15.2|15.2|15.22|15.22|15.2|15.2|0
1640904900000|2021-12-30 22:55:00|15.22|15.22|15.24|15.24|15.24|15.24|15.2|15.2|0
1640905200000|2021-12-30 23:00:00|15.23|15.23|15.23|15.23|15.23|15.23|15.23|15.23|0
1640905500000|2021-12-30 23:05:00|15.25|15.25|15.25|15.25|15.25|15.25|15.25|15.25|0
1640905800000|2021-12-30 23:10:00|15.24|15.24|15.24|15.24|15.24|15.24|15.24|15.24|0
1640906100000|2021-12-30 23:15:00|15.25|15.25|15.25|15.25|15.28|15.28|15.23|15.23|0
1640906700000|2021-12-30 23:25:00|15.21|15.21|15.21|15.21|15.21|15.21|15.21|15.21|0
1640907000000|2021-12-30 23:30:00|15.24|15.24|15.24|15.24|15.24|15.24|15.24|15.24|0
1640907300000|2021-12-30 23:35:00|15.23|15.23|15.21|15.21|15.23|15.23|15.21|15.21|0
1640907900000|2021-12-30 23:45:00|15.23|15.23|15.21|15.21|15.24|15.24|15.21|15.21|0
1640908200000|2021-12-30 23:50:00|15.23|15.23|15.21|15.21|15.23|15.23|15.21|15.21|0
1640908500000|2021-12-30 23:55:00|15.23|15.23|15.23|15.23|15.23|15.23|15.23|15.23|0
1640908800000|2021-12-31 00:00:00|15.21|15.21|15.21|15.21|15.22|15.22|15.21|15.21|0
1640909100000|2021-12-31 00:05:00|15.22|15.22|15.22|15.22|15.22|15.22|15.22|15.22|0
1640909400000|2021-12-31 00:10:00|15.21|15.21|15.2|15.2|15.21|15.21|15.2|15.2|0
1640909700000|2021-12-31 00:15:00|15.21|15.21|15.2|15.2|15.22|15.22|15.19|15.19|0
1640910300000|2021-12-31 00:25:00|15.22|15.22|15.22|15.22|15.22|15.22|15.22|15.22|0
1640910600000|2021-12-31 00:30:00|15.19|15.19|15.19|15.19|15.23|15.23|15.19|15.19|0
1640910900000|2021-12-31 00:35:00|15.21|15.21|15.21|15.21|15.21|15.21|15.21|15.21|0
1640911200000|2021-12-31 00:40:00|15.19|15.19|15.19|15.19|15.19|15.19|15.19|15.19|0
1640911500000|2021-12-31 00:45:00|15.2|15.2|15.13|15.13|15.2|15.2|15.13|15.13|0
1640911800000|2021-12-31 00:50:00|15.14|15.14|15.13|15.13|15.14|15.14|15.13|15.13|0
1640912100000|2021-12-31 00:55:00|15.19|15.19|15.19|15.19|15.19|15.19|15.14|15.14|0
1640941200000|2021-12-31 09:00:00|15.21|15.21|15.19|15.19|15.21|15.21|15.19|15.19|0
1640941800000|2021-12-31 09:10:00|15.22|15.22|15.27|15.27|15.27|15.27|15.22|15.22|0
1640942100000|2021-12-31 09:15:00|15.33|15.33|15.33|15.33|15.33|15.33|15.33|15.33|0
1640942400000|2021-12-31 09:20:00|15.32|15.32|15.3|15.3|15.32|15.32|15.3|15.3|0
1640942700000|2021-12-31 09:25:00|15.25|15.25|15.25|15.25|15.25|15.25|15.25|15.25|0
1640943000000|2021-12-31 09:30:00|15.28|15.28|15.32|15.32|15.32|15.32|15.28|15.28|0
1640943300000|2021-12-31 09:35:00|15.28|15.28|15.29|15.29|15.29|15.29|15.28|15.28|0
1640944200000|2021-12-31 09:50:00|15.28|15.28|15.28|15.28|15.28|15.28|15.28|15.28|0
1640945100000|2021-12-31 10:05:00|15.27|15.27|15.27|15.27|15.27|15.27|15.27|15.27|0
1640945400000|2021-12-31 10:10:00|15.24|15.24|15.22|15.22|15.24|15.24|15.22|15.22|0
1640946300000|2021-12-31 10:25:00|15.24|15.24|15.24|15.24|15.24|15.24|15.24|15.24|0
1640946600000|2021-12-31 10:30:00|15.26|15.26|15.26|15.26|15.26|15.26|15.26|15.26|0
1640947200000|2021-12-31 10:40:00|15.24|15.24|15.27|15.27|15.27|15.27|15.24|15.24|0
1640947500000|2021-12-31 10:45:00|15.23|15.23|15.23|15.23|15.23|15.23|15.23|15.23|0
1640948400000|2021-12-31 11:00:00|15.24|15.24|15.24|15.24|15.24|15.24|15.24|15.24|0
1640948700000|2021-12-31 11:05:00|15.26|15.26|15.26|15.26|15.26|15.26|15.26|15.26|0
1640950200000|2021-12-31 11:30:00|15.25|15.25|15.25|15.25|15.25|15.25|15.25|15.25|0
1640950500000|2021-12-31 11:35:00|15.26|15.26|15.26|15.26|15.26|15.26|15.26|15.26|0
1640952000000|2021-12-31 12:00:00|15.21|15.21|15.21|15.21|15.26|15.26|15.21|15.21|0
1640952300000|2021-12-31 12:05:00|15.25|15.25|15.27|15.27|15.28|15.28|15.25|15.25|0
1640952600000|2021-12-31 12:10:00|15.26|15.26|15.29|15.29|15.29|15.29|15.26|15.26|0
1640952900000|2021-12-31 12:15:00|15.27|15.27|15.29|15.29|15.29|15.29|15.27|15.27|0
1640953200000|2021-12-31 12:20:00|15.28|15.28|15.28|15.28|15.28|15.28|15.28|15.28|0
1640953500000|2021-12-31 12:25:00|15.29|15.29|15.29|15.29|15.3|15.3|15.29|15.29|0
1640953800000|2021-12-31 12:30:00|15.28|15.28|15.28|15.28|15.28|15.28|15.28|15.28|0
1640954100000|2021-12-31 12:35:00|15.3|15.3|15.34|15.34|15.34|15.34|15.3|15.3|0
1640954400000|2021-12-31 12:40:00|15.35|15.35|15.35|15.35|15.35|15.35|15.34|15.34|0
1640954700000|2021-12-31 12:45:00|15.31|15.31|15.37|15.37|15.37|15.37|15.31|15.31|0
1640955000000|2021-12-31 12:50:00|15.38|15.38|15.35|15.35|15.38|15.38|15.35|15.35|0
1640955300000|2021-12-31 12:55:00|15.36|15.36|15.33|15.33|15.36|15.36|15.33|15.33|0
1640955600000|2021-12-31 13:00:00|15.36|15.36|15.29|15.29|15.36|15.36|15.28|15.28|0
1640955900000|2021-12-31 13:05:00|15.32|15.32|15.21|15.21|15.32|15.32|15.21|15.21|0
1640956200000|2021-12-31 13:10:00|15.2|15.2|15.23|15.23|15.23|15.23|15.2|15.2|0
1640956500000|2021-12-31 13:15:00|15.21|15.21|15.21|15.21|15.21|15.21|15.21|15.21|0
1640956800000|2021-12-31 13:20:00|15.24|15.24|15.24|15.24|15.24|15.24|15.24|15.24|0
1640957100000|2021-12-31 13:25:00|15.23|15.23|15.23|15.23|15.23|15.23|15.23|15.23|0
1640957400000|2021-12-31 13:30:00|15.24|15.24|15.25|15.25|15.25|15.25|15.23|15.23|0
1640957700000|2021-12-31 13:35:00|15.23|15.23|15.29|15.29|15.29|15.29|15.23|15.23|0
1640958000000|2021-12-31 13:40:00|15.28|15.28|15.26|15.26|15.28|15.28|15.25|15.25|0
1640958600000|2021-12-31 13:50:00|15.23|15.23|15.25|15.25|15.27|15.27|15.23|15.23|0
1640958900000|2021-12-31 13:55:00|15.24|15.24|15.27|15.27|15.28|15.28|15.23|15.23|0
1640959200000|2021-12-31 14:00:00|15.25|15.25|15.26|15.26|15.29|15.29|15.25|15.25|0
1640959500000|2021-12-31 14:05:00|15.25|15.25|15.26|15.26|15.28|15.28|15.25|15.25|0
1640959800000|2021-12-31 14:10:00|15.25|15.25|15.23|15.23|15.27|15.27|15.23|15.23|0
1640960100000|2021-12-31 14:15:00|15.26|15.26|15.24|15.24|15.26|15.26|15.23|15.23|0
1640960400000|2021-12-31 14:20:00|15.23|15.23|15.24|15.24|15.24|15.24|15.23|15.23|0
1640960700000|2021-12-31 14:25:00|15.23|15.23|15.13|15.13|15.24|15.24|15.11|15.11|0
1640961000000|2021-12-31 14:30:00|15.14|15.14|15.35|15.35|15.35|15.35|15.11|15.11|0
1640961300000|2021-12-31 14:35:00|15.33|15.33|15.32|15.32|15.37|15.37|15.22|15.22|0
1640961600000|2021-12-31 14:40:00|15.31|15.31|15.35|15.35|15.41|15.41|15.29|15.29|0
1640961900000|2021-12-31 14:45:00|15.37|15.37|15.37|15.37|15.43|15.43|15.28|15.28|0
1640962200000|2021-12-31 14:50:00|15.34|15.34|15.65|15.65|15.66|15.66|15.34|15.34|0
1640962500000|2021-12-31 14:55:00|15.64|15.64|15.64|15.64|15.65|15.65|15.54|15.54|0
1640962800000|2021-12-31 15:00:00|15.63|15.63|15.51|15.51|15.65|15.65|15.5|15.5|0
1640963100000|2021-12-31 15:05:00|15.48|15.48|15.48|15.48|15.56|15.56|15.47|15.47|0
1640963400000|2021-12-31 15:10:00|15.49|15.49|15.55|15.55|15.62|15.62|15.49|15.49|0
1640963700000|2021-12-31 15:15:00|15.54|15.54|15.49|15.49|15.56|15.56|15.47|15.47|0
1640964000000|2021-12-31 15:20:00|15.47|15.47|15.33|15.33|15.48|15.48|15.29|15.29|0
1640964300000|2021-12-31 15:25:00|15.31|15.31|15.29|15.29|15.36|15.36|15.28|15.28|0
1640964600000|2021-12-31 15:30:00|15.32|15.32|15.27|15.27|15.36|15.36|15.26|15.26|0
1640964900000|2021-12-31 15:35:00|15.26|15.26|15.25|15.25|15.26|15.26|15.18|15.18|0
1640965200000|2021-12-31 15:40:00|15.24|15.24|15.24|15.24|15.25|15.25|15.2|15.2|0
1640965500000|2021-12-31 15:45:00|15.23|15.23|15.15|15.15|15.25|15.25|15.13|15.13|0
1640965800000|2021-12-31 15:50:00|15.13|15.13|15.21|15.21|15.21|15.21|15.08|15.08|0
1640966100000|2021-12-31 15:55:00|15.2|15.2|15.22|15.22|15.22|15.22|15.18|15.18|0
1640966400000|2021-12-31 16:00:00|15.23|15.23|15.19|15.19|15.23|15.23|15.18|15.18|0
1640966700000|2021-12-31 16:05:00|15.18|15.18|15.2|15.2|15.2|15.2|15.15|15.15|0
1640967000000|2021-12-31 16:10:00|15.19|15.19|15.21|15.21|15.21|15.21|15.18|15.18|0
1640967300000|2021-12-31 16:15:00|15.2|15.2|15.18|15.18|15.2|15.2|15.14|15.14|0
1640967600000|2021-12-31 16:20:00|15.17|15.17|15.19|15.19|15.19|15.19|15.14|15.14|0
1640967900000|2021-12-31 16:25:00|15.2|15.2|15.22|15.22|15.23|15.23|15.18|15.18|0
1640968200000|2021-12-31 16:30:00|15.23|15.23|15.23|15.23|15.25|15.25|15.22|15.22|0
1640968500000|2021-12-31 16:35:00|15.22|15.22|15.19|15.19|15.23|15.23|15.19|15.19|0
1640968800000|2021-12-31 16:40:00|15.2|15.2|15.16|15.16|15.2|15.2|15.15|15.15|0
1640969100000|2021-12-31 16:45:00|15.18|15.18|15.18|15.18|15.18|15.18|15.15|15.15|0
1640969400000|2021-12-31 16:50:00|15.17|15.17|15.16|15.16|15.18|15.18|15.14|15.14|0
1640969700000|2021-12-31 16:55:00|15.15|15.15|15.17|15.17|15.18|15.18|15.12|15.12|0
1640970000000|2021-12-31 17:00:00|15.18|15.18|15.14|15.14|15.18|15.18|15.14|15.14|0
1640970300000|2021-12-31 17:05:00|15.15|15.15|15.12|15.12|15.17|15.17|15.11|15.11|0
1640970600000|2021-12-31 17:10:00|15.13|15.13|15.14|15.14|15.15|15.15|15.11|15.11|0
1640970900000|2021-12-31 17:15:00|15.13|15.13|15.14|15.14|15.17|15.17|15.13|15.13|0
1640971200000|2021-12-31 17:20:00|15.13|15.13|15.14|15.14|15.14|15.14|15.12|15.12|0
1640971500000|2021-12-31 17:25:00|15.13|15.13|15.12|15.12|15.14|15.14|15.11|15.11|0
1640971800000|2021-12-31 17:30:00|15.11|15.11|15.07|15.07|15.11|15.11|15.07|15.07|0
1640972100000|2021-12-31 17:35:00|15.08|15.08|15.11|15.11|15.11|15.11|15.07|15.07|0
1640972400000|2021-12-31 17:40:00|15.1|15.1|15.1|15.1|15.1|15.1|15.08|15.08|0
1640972700000|2021-12-31 17:45:00|15.11|15.11|15.08|15.08|15.11|15.11|15.08|15.08|0
1640973000000|2021-12-31 17:50:00|15.07|15.07|15.06|15.06|15.08|15.08|15.05|15.05|0
1640973300000|2021-12-31 17:55:00|15.05|15.05|15.05|15.05|15.06|15.06|15.03|15.03|0
1640973600000|2021-12-31 18:00:00|15.07|15.07|15.08|15.08|15.08|15.08|15.05|15.05|0
1640973900000|2021-12-31 18:05:00|15.07|15.07|15.1|15.1|15.1|15.1|15.07|15.07|0
1640974200000|2021-12-31 18:10:00|15.09|15.09|15.11|15.11|15.11|15.11|15.09|15.09|0
1640974500000|2021-12-31 18:15:00|15.1|15.1|15.12|15.12|15.12|15.12|15.08|15.08|0
1640974800000|2021-12-31 18:20:00|15.1|15.1|15.12|15.12|15.12|15.12|15.1|15.1|0
1640975100000|2021-12-31 18:25:00|15.13|15.13|15.08|15.08|15.13|15.13|15.07|15.07|0
1640975400000|2021-12-31 18:30:00|15.07|15.07|15.07|15.07|15.08|15.08|15.05|15.05|0
1640975700000|2021-12-31 18:35:00|15.06|15.06|15.07|15.07|15.07|15.07|15.05|15.05|0
1640976000000|2021-12-31 18:40:00|15.08|15.08|15.06|15.06|15.08|15.08|15.06|15.06|0
1640976300000|2021-12-31 18:45:00|15.07|15.07|15.07|15.07|15.08|15.08|15.07|15.07|0
1640976600000|2021-12-31 18:50:00|15.08|15.08|15.13|15.13|15.13|15.13|15.08|15.08|0
1640976900000|2021-12-31 18:55:00|15.14|15.14|15.13|15.13|15.16|15.16|15.13|15.13|0
1640977200000|2021-12-31 19:00:00|15.12|15.12|15.1|15.1|15.13|15.13|15.1|15.1|0
1640977500000|2021-12-31 19:05:00|15.08|15.08|15.1|15.1|15.11|15.11|15.08|15.08|0
1640977800000|2021-12-31 19:10:00|15.09|15.09|15.11|15.11|15.14|15.14|15.09|15.09|0
1640978100000|2021-12-31 19:15:00|15.12|15.12|15.1|15.1|15.12|15.12|15.09|15.09|0
1640978400000|2021-12-31 19:20:00|15.11|15.11|15.13|15.13|15.13|15.13|15.11|15.11|0
1640978700000|2021-12-31 19:25:00|15.12|15.12|15.11|15.11|15.13|15.13|15.11|15.11|0
1640979000000|2021-12-31 19:30:00|15.12|15.12|15.1|15.1|15.12|15.12|15.08|15.08|0
1640979300000|2021-12-31 19:35:00|15.09|15.09|15.05|15.05|15.1|15.1|15.03|15.03|0
1640979600000|2021-12-31 19:40:00|15.06|15.06|15.05|15.05|15.06|15.06|15.05|15.05|0
1640979900000|2021-12-31 19:45:00|15.04|15.04|15.05|15.05|15.05|15.05|15.03|15.03|0
1640980200000|2021-12-31 19:50:00|15.06|15.06|15|15|15.06|15.06|15|15|0
1640980500000|2021-12-31 19:55:00|14.99|14.99|14.97|14.97|15.02|15.02|14.96|14.96|0
1640980800000|2021-12-31 20:00:00|14.98|14.98|14.98|14.98|15|15|14.96|14.96|0
1640981100000|2021-12-31 20:05:00|14.97|14.97|14.95|14.95|14.99|14.99|14.94|14.94|0
1640981400000|2021-12-31 20:10:00|14.94|14.94|14.95|14.95|14.95|14.95|14.92|14.92|0
1640981700000|2021-12-31 20:15:00|14.96|14.96|14.96|14.96|14.98|14.98|14.95|14.95|0
1640982000000|2021-12-31 20:20:00|14.95|14.95|14.92|14.92|14.95|14.95|14.91|14.91|0
1640982300000|2021-12-31 20:25:00|14.93|14.93|14.9|14.9|14.93|14.93|14.9|14.9|0
1640982600000|2021-12-31 20:30:00|14.91|14.91|14.91|14.91|14.93|14.93|14.9|14.9|0
1640982900000|2021-12-31 20:35:00|14.9|14.9|14.88|14.88|14.92|14.92|14.86|14.86|0
1640983200000|2021-12-31 20:40:00|14.87|14.87|14.88|14.88|14.89|14.89|14.82|14.82|0
1640983500000|2021-12-31 20:45:00|14.89|14.89|14.86|14.86|14.9|14.9|14.86|14.86|0
1640983800000|2021-12-31 20:50:00|14.85|14.85|14.82|14.82|14.85|14.85|14.82|14.82|0
1640984100000|2021-12-31 20:55:00|14.83|14.83|14.83|14.83|14.84|14.84|14.81|14.81|0
1640984400000|2021-12-31 21:00:00|14.84|14.84|14.85|14.85|14.87|14.87|14.82|14.82|0
1641200400000|2022-01-03 09:00:00|15.04|15.04|14.97|14.97|15.04|15.04|14.95|14.95|0
1641200700000|2022-01-03 09:05:00|14.94|14.94|14.94|14.94|14.94|14.94|14.94|14.94|0
1641201000000|2022-01-03 09:10:00|15.02|15.02|15.02|15.02|15.04|15.04|15.02|15.02|0
1641202200000|2022-01-03 09:30:00|15.03|15.03|15.04|15.04|15.04|15.04|15.03|15.03|0
1641202500000|2022-01-03 09:35:00|15.03|15.03|15.15|15.15|15.15|15.15|15.03|15.03|0
1641202800000|2022-01-03 09:40:00|15.13|15.13|15.12|15.12|15.13|15.13|15.12|15.12|0
1641203100000|2022-01-03 09:45:00|15.13|15.13|15.15|15.15|15.15|15.15|15.08|15.08|0
1641203400000|2022-01-03 09:50:00|15.13|15.13|15.13|15.13|15.13|15.13|15.13|15.13|0
1641204000000|2022-01-03 10:00:00|15.17|15.17|15.17|15.17|15.17|15.17|15.17|15.17|0
1641204300000|2022-01-03 10:05:00|15.28|15.28|15.17|15.17|15.28|15.28|15.17|15.17|0
1641204600000|2022-01-03 10:10:00|15.28|15.28|15.21|15.21|15.28|15.28|15.21|15.21|0
1641204900000|2022-01-03 10:15:00|15.23|15.23|15.15|15.15|15.23|15.23|15.15|15.15|0
1641205200000|2022-01-03 10:20:00|15.18|15.18|15.15|15.15|15.21|15.21|15.15|15.15|0
1641205500000|2022-01-03 10:25:00|15.17|15.17|15.18|15.18|15.2|15.2|15.17|15.17|0
1641205800000|2022-01-03 10:30:00|15.21|15.21|15.2|15.2|15.21|15.21|15.2|15.2|0
1641206100000|2022-01-03 10:35:00|15.19|15.19|15.19|15.19|15.19|15.19|15.19|15.19|0
1641206400000|2022-01-03 10:40:00|15.18|15.18|15.19|15.19|15.19|15.19|15.18|15.18|0
1641206700000|2022-01-03 10:45:00|15.18|15.18|15.15|15.15|15.18|15.18|15.15|15.15|0
1641207300000|2022-01-03 10:55:00|15.13|15.13|15.13|15.13|15.16|15.16|15.11|15.11|0
1641207600000|2022-01-03 11:00:00|15.15|15.15|15.18|15.18|15.18|15.18|15.15|15.15|0
1641207900000|2022-01-03 11:05:00|15.15|15.15|15.18|15.18|15.18|15.18|15.15|15.15|0
1641208200000|2022-01-03 11:10:00|15.17|15.17|15.17|15.17|15.17|15.17|15.17|15.17|0
1641208800000|2022-01-03 11:20:00|15.18|15.18|15.17|15.17|15.18|15.18|15.13|15.13|0
1641209100000|2022-01-03 11:25:00|15.18|15.18|15.18|15.18|15.18|15.18|15.18|15.18|0
1641209400000|2022-01-03 11:30:00|15.16|15.16|15.18|15.18|15.18|15.18|15.16|15.16|0
1641210000000|2022-01-03 11:40:00|15.13|15.13|15.13|15.13|15.13|15.13|15.13|15.13|0
1641210600000|2022-01-03 11:50:00|15.14|15.14|15.14|15.14|15.14|15.14|15.14|15.14|0
1641210900000|2022-01-03 11:55:00|15.21|15.21|15.22|15.22|15.22|15.22|15.21|15.21|0
1641211200000|2022-01-03 12:00:00|15.2|15.2|15.2|15.2|15.23|15.23|15.15|15.15|0
1641211500000|2022-01-03 12:05:00|15.18|15.18|15.17|15.17|15.18|15.18|15.14|15.14|0
1641211800000|2022-01-03 12:10:00|15.15|15.15|15.15|15.15|15.15|15.15|15.14|15.14|0
1641212100000|2022-01-03 12:15:00|15.16|15.16|15.17|15.17|15.18|15.18|15.16|15.16|0
1641212400000|2022-01-03 12:20:00|15.18|15.18|15.17|15.17|15.18|15.18|15.17|15.17|0
1641212700000|2022-01-03 12:25:00|15.16|15.16|15.14|15.14|15.16|15.16|15.14|15.14|0
1641213000000|2022-01-03 12:30:00|15.13|15.13|15.14|15.14|15.16|15.16|15.13|15.13|0
1641213300000|2022-01-03 12:35:00|15.15|15.15|15.14|15.14|15.15|15.15|15.13|15.13|0
1641213600000|2022-01-03 12:40:00|15.13|15.13|15.16|15.16|15.16|15.16|15.13|15.13|0
1641213900000|2022-01-03 12:45:00|15.13|15.13|15.13|15.13|15.13|15.13|15.13|15.13|0
1641214200000|2022-01-03 12:50:00|15.15|15.15|15.14|15.14|15.15|15.15|15.13|15.13|0
1641214500000|2022-01-03 12:55:00|15.13|15.13|15.16|15.16|15.16|15.16|15.12|15.12|0
1641214800000|2022-01-03 13:00:00|15.14|15.14|15.13|15.13|15.14|15.14|15.13|15.13|0
1641215100000|2022-01-03 13:05:00|15.14|15.14|15.13|15.13|15.14|15.14|15.13|15.13|0
1641215400000|2022-01-03 13:10:00|15.14|15.14|15.14|15.14|15.14|15.14|15.14|15.14|0
1641215700000|2022-01-03 13:15:00|15.16|15.16|15.16|15.16|15.16|15.16|15.12|15.12|0
1641216000000|2022-01-03 13:20:00|15.13|15.13|15.13|15.13|15.13|15.13|15.13|15.13|0
1641216300000|2022-01-03 13:25:00|15.15|15.15|15.14|15.14|15.15|15.15|15.14|15.14|0
1641216600000|2022-01-03 13:30:00|15.16|15.16|15.13|15.13|15.16|15.16|15.12|15.12|0
1641216900000|2022-01-03 13:35:00|15.09|15.09|15.13|15.13|15.13|15.13|15.09|15.09|0
1641217200000|2022-01-03 13:40:00|15.1|15.1|15.13|15.13|15.13|15.13|15.1|15.1|0
1641217500000|2022-01-03 13:45:00|15.11|15.11|15.1|15.1|15.11|15.11|15.09|15.09|0
1641218100000|2022-01-03 13:55:00|15.09|15.09|15.08|15.08|15.1|15.1|15.07|15.07|0
1641218400000|2022-01-03 14:00:00|15.07|15.07|15.07|15.07|15.08|15.08|15.07|15.07|0
1641218700000|2022-01-03 14:05:00|15.08|15.08|15.08|15.08|15.08|15.08|15.05|15.05|0
1641219000000|2022-01-03 14:10:00|15.07|15.07|15.09|15.09|15.09|15.09|15.06|15.06|0
1641219300000|2022-01-03 14:15:00|15.08|15.08|15.08|15.08|15.1|15.1|15.08|15.08|0
1641219600000|2022-01-03 14:20:00|15.09|15.09|15.1|15.1|15.11|15.11|15.08|15.08|0
1641219900000|2022-01-03 14:25:00|15.12|15.12|15.06|15.06|15.13|15.13|15.04|15.04|0
1641220200000|2022-01-03 14:30:00|15.08|15.08|15.15|15.15|15.2|15.2|14.98|14.98|0
1641220500000|2022-01-03 14:35:00|15.18|15.18|15.23|15.23|15.27|15.27|15.03|15.03|0
1641220800000|2022-01-03 14:40:00|15.24|15.24|15.4|15.4|15.4|15.4|15.23|15.23|0
1641221100000|2022-01-03 14:45:00|15.42|15.42|15.1|15.1|15.42|15.42|15.09|15.09|0
1641221400000|2022-01-03 14:50:00|15.11|15.11|15.15|15.15|15.21|15.21|15.03|15.03|0
1641221700000|2022-01-03 14:55:00|15.14|15.14|15.31|15.31|15.33|15.33|15.13|15.13|0
1641222000000|2022-01-03 15:00:00|15.32|15.32|15.66|15.66|15.66|15.66|15.32|15.32|0
1641222300000|2022-01-03 15:05:00|15.65|15.65|15.64|15.64|15.73|15.73|15.59|15.59|0
1641222600000|2022-01-03 15:10:00|15.62|15.62|15.51|15.51|15.62|15.62|15.49|15.49|0
1641222900000|2022-01-03 15:15:00|15.5|15.5|15.48|15.48|15.54|15.54|15.45|15.45|0
1641223200000|2022-01-03 15:20:00|15.41|15.41|15.6|15.6|15.6|15.6|15.38|15.38|0
1641223500000|2022-01-03 15:25:00|15.57|15.57|15.66|15.66|15.7|15.7|15.57|15.57|0
1641223800000|2022-01-03 15:30:00|15.65|15.65|15.7|15.7|15.71|15.71|15.58|15.58|0
1641224100000|2022-01-03 15:35:00|15.64|15.64|15.6|15.6|15.67|15.67|15.54|15.54|0
1641224400000|2022-01-03 15:40:00|15.61|15.61|15.63|15.63|15.66|15.66|15.6|15.6|0
1641224700000|2022-01-03 15:45:00|15.62|15.62|15.49|15.49|15.65|15.65|15.45|15.45|0
1641225000000|2022-01-03 15:50:00|15.54|15.54|15.59|15.59|15.6|15.6|15.47|15.47|0
1641225300000|2022-01-03 15:55:00|15.58|15.58|15.55|15.55|15.6|15.6|15.54|15.54|0
1641225600000|2022-01-03 16:00:00|15.54|15.54|15.64|15.64|15.64|15.64|15.54|15.54|0
1641225900000|2022-01-03 16:05:00|15.63|15.63|15.62|15.62|15.67|15.67|15.62|15.62|0
1641226200000|2022-01-03 16:10:00|15.61|15.61|15.46|15.46|15.62|15.62|15.45|15.45|0
1641226500000|2022-01-03 16:15:00|15.47|15.47|15.44|15.44|15.49|15.49|15.41|15.41|0
1641226800000|2022-01-03 16:20:00|15.43|15.43|15.46|15.46|15.49|15.49|15.4|15.4|0
1641227100000|2022-01-03 16:25:00|15.44|15.44|15.37|15.37|15.44|15.44|15.33|15.33|0
1641227400000|2022-01-03 16:30:00|15.36|15.36|15.36|15.36|15.38|15.38|15.33|15.33|0
1641227700000|2022-01-03 16:35:00|15.37|15.37|15.3|15.3|15.39|15.39|15.28|15.28|0
1641228000000|2022-01-03 16:40:00|15.29|15.29|15.28|15.28|15.33|15.33|15.27|15.27|0
1641228300000|2022-01-03 16:45:00|15.26|15.26|15.29|15.29|15.3|15.3|15.26|15.26|0
1641228600000|2022-01-03 16:50:00|15.28|15.28|15.26|15.26|15.34|15.34|15.23|15.23|0
1641228900000|2022-01-03 16:55:00|15.25|15.25|15.31|15.31|15.32|15.32|15.25|15.25|0
1641229200000|2022-01-03 17:00:00|15.32|15.32|15.38|15.38|15.38|15.38|15.32|15.32|0
1641229500000|2022-01-03 17:05:00|15.39|15.39|15.39|15.39|15.4|15.4|15.36|15.36|0
1641229800000|2022-01-03 17:10:00|15.38|15.38|15.34|15.34|15.38|15.38|15.33|15.33|0
1641230100000|2022-01-03 17:15:00|15.35|15.35|15.37|15.37|15.37|15.37|15.33|15.33|0
1641230400000|2022-01-03 17:20:00|15.38|15.38|15.31|15.31|15.38|15.38|15.3|15.3|0
1641230700000|2022-01-03 17:25:00|15.32|15.32|15.34|15.34|15.34|15.34|15.32|15.32|0
1641231000000|2022-01-03 17:30:00|15.33|15.33|15.36|15.36|15.36|15.36|15.31|15.31|0
1641231300000|2022-01-03 17:35:00|15.35|15.35|15.33|15.33|15.35|15.35|15.31|15.31|0
1641231600000|2022-01-03 17:40:00|15.32|15.32|15.34|15.34|15.35|15.35|15.3|15.3|0
1641231900000|2022-01-03 17:45:00|15.35|15.35|15.38|15.38|15.39|15.39|15.34|15.34|0
1641232200000|2022-01-03 17:50:00|15.39|15.39|15.44|15.44|15.44|15.44|15.38|15.38|0
1641232500000|2022-01-03 17:55:00|15.45|15.45|15.62|15.62|15.71|15.71|15.44|15.44|0
1641232800000|2022-01-03 18:00:00|15.63|15.63|15.59|15.59|15.63|15.63|15.54|15.54|0
1641233100000|2022-01-03 18:05:00|15.58|15.58|15.52|15.52|15.58|15.58|15.51|15.51|0
1641233400000|2022-01-03 18:10:00|15.51|15.51|15.5|15.5|15.53|15.53|15.5|15.5|0
1641233700000|2022-01-03 18:15:00|15.51|15.51|15.54|15.54|15.54|15.54|15.49|15.49|0
1641234000000|2022-01-03 18:20:00|15.53|15.53|15.58|15.58|15.58|15.58|15.52|15.52|0
1641234300000|2022-01-03 18:25:00|15.59|15.59|15.61|15.61|15.62|15.62|15.58|15.58|0
1641234600000|2022-01-03 18:30:00|15.62|15.62|15.65|15.65|15.66|15.66|15.61|15.61|0
1641234900000|2022-01-03 18:35:00|15.66|15.66|15.66|15.66|15.66|15.66|15.63|15.63|0
1641235200000|2022-01-03 18:40:00|15.65|15.65|15.65|15.65|15.68|15.68|15.65|15.65|0
1641235500000|2022-01-03 18:45:00|15.64|15.64|15.66|15.66|15.66|15.66|15.63|15.63|0
1641235800000|2022-01-03 18:50:00|15.67|15.67|15.67|15.67|15.69|15.69|15.66|15.66|0
1641236100000|2022-01-03 18:55:00|15.7|15.7|15.7|15.7|15.71|15.71|15.67|15.67|0
1641236400000|2022-01-03 19:00:00|15.71|15.71|15.76|15.76|15.8|15.8|15.7|15.7|0
1641236700000|2022-01-03 19:05:00|15.74|15.74|15.79|15.79|15.81|15.81|15.71|15.71|0
1641237000000|2022-01-03 19:10:00|15.78|15.78|15.69|15.69|15.78|15.78|15.68|15.68|0
1641237300000|2022-01-03 19:15:00|15.68|15.68|15.76|15.76|15.76|15.76|15.66|15.66|0
1641237600000|2022-01-03 19:20:00|15.77|15.77|15.78|15.78|15.79|15.79|15.77|15.77|0
1641237900000|2022-01-03 19:25:00|15.79|15.79|15.75|15.75|15.79|15.79|15.75|15.75|0
1641238200000|2022-01-03 19:30:00|15.76|15.76|15.74|15.74|15.76|15.76|15.7|15.7|0
1641238500000|2022-01-03 19:35:00|15.72|15.72|15.62|15.62|15.73|15.73|15.61|15.61|0
1641238800000|2022-01-03 19:40:00|15.61|15.61|15.6|15.6|15.61|15.61|15.56|15.56|0
1641239100000|2022-01-03 19:45:00|15.59|15.59|15.6|15.6|15.64|15.64|15.59|15.59|0
1641239400000|2022-01-03 19:50:00|15.61|15.61|15.59|15.59|15.61|15.61|15.57|15.57|0
1641239700000|2022-01-03 19:55:00|15.6|15.6|15.55|15.55|15.62|15.62|15.54|15.54|0
1641240000000|2022-01-03 20:00:00|15.56|15.56|15.6|15.6|15.62|15.62|15.56|15.56|0
1641240300000|2022-01-03 20:05:00|15.61|15.61|15.63|15.63|15.63|15.63|15.6|15.6|0
1641240600000|2022-01-03 20:10:00|15.62|15.62|15.54|15.54|15.62|15.62|15.54|15.54|0
1641240900000|2022-01-03 20:15:00|15.53|15.53|15.54|15.54|15.56|15.56|15.53|15.53|0
1641241200000|2022-01-03 20:20:00|15.55|15.55|15.54|15.54|15.58|15.58|15.54|15.54|0
1641241500000|2022-01-03 20:25:00|15.55|15.55|15.53|15.53|15.56|15.56|15.51|15.51|0
1641241800000|2022-01-03 20:30:00|15.54|15.54|15.47|15.47|15.55|15.55|15.47|15.47|0
1641242100000|2022-01-03 20:35:00|15.46|15.46|15.42|15.42|15.47|15.47|15.41|15.41|0
1641242400000|2022-01-03 20:40:00|15.43|15.43|15.36|15.36|15.44|15.44|15.36|15.36|0
1641242700000|2022-01-03 20:45:00|15.37|15.37|15.38|15.38|15.38|15.38|15.36|15.36|0
1641243000000|2022-01-03 20:50:00|15.41|15.41|15.42|15.42|15.44|15.44|15.4|15.4|0
1641243300000|2022-01-03 20:55:00|15.41|15.41|15.41|15.41|15.41|15.41|15.36|15.36|0
1641243600000|2022-01-03 21:00:00|15.4|15.4|15.39|15.39|15.4|15.4|15.38|15.38|0
1641243900000|2022-01-03 21:05:00|15.4|15.4|15.4|15.4|15.41|15.41|15.4|15.4|0
1641244200000|2022-01-03 21:10:00|15.41|15.41|15.42|15.42|15.43|15.43|15.41|15.41|0
1641244500000|2022-01-03 21:15:00|15.41|15.41|15.41|15.41|15.42|15.42|15.39|15.39|0
1641244800000|2022-01-03 21:20:00|15.39|15.39|15.41|15.41|15.41|15.41|15.39|15.39|0
1641245100000|2022-01-03 21:25:00|15.42|15.42|15.41|15.41|15.42|15.42|15.41|15.41|0
1641245400000|2022-01-03 21:30:00|15.42|15.42|15.43|15.43|15.43|15.43|15.42|15.42|0
1641245700000|2022-01-03 21:35:00|15.42|15.42|15.43|15.43|15.43|15.43|15.41|15.41|0
1641246000000|2022-01-03 21:40:00|15.42|15.42|15.44|15.44|15.44|15.44|15.42|15.42|0
1641246300000|2022-01-03 21:45:00|15.43|15.43|15.47|15.47|15.47|15.47|15.43|15.43|0
1641246600000|2022-01-03 21:50:00|15.46|15.46|15.47|15.47|15.47|15.47|15.46|15.46|0
1641246900000|2022-01-03 21:55:00|15.44|15.44|15.46|15.46|15.46|15.46|15.44|15.44|0
1641247200000|2022-01-03 22:00:00|15.47|15.47|15.47|15.47|15.47|15.47|15.46|15.46|0
1641247500000|2022-01-03 22:05:00|15.46|15.46|15.46|15.46|15.49|15.49|15.46|15.46|0
1641247800000|2022-01-03 22:10:00|15.49|15.49|15.45|15.45|15.49|15.49|15.45|15.45|0
1641248100000|2022-01-03 22:15:00|15.49|15.49|15.49|15.49|15.49|15.49|15.49|15.49|0
1641248400000|2022-01-03 22:20:00|15.5|15.5|15.49|15.49|15.5|15.5|15.49|15.49|0
1641248700000|2022-01-03 22:25:00|15.48|15.48|15.49|15.49|15.49|15.49|15.48|15.48|0
1641249000000|2022-01-03 22:30:00|15.48|15.48|15.48|15.48|15.48|15.48|15.48|15.48|0
1641249300000|2022-01-03 22:35:00|15.49|15.49|15.48|15.48|15.49|15.49|15.48|15.48|0
1641249600000|2022-01-03 22:40:00|15.47|15.47|15.48|15.48|15.49|15.49|15.47|15.47|0
1641249900000|2022-01-03 22:45:00|15.49|15.49|15.49|15.49|15.49|15.49|15.49|15.49|0
1641250200000|2022-01-03 22:50:00|15.47|15.47|15.46|15.46|15.49|15.49|15.46|15.46|0
1641250500000|2022-01-03 22:55:00|15.48|15.48|15.49|15.49|15.49|15.49|15.48|15.48|0
1641252300000|2022-01-03 23:25:00|15.47|15.47|15.49|15.49|15.49|15.49|15.47|15.47|0
1641252600000|2022-01-03 23:30:00|15.5|15.5|15.5|15.5|15.51|15.51|15.5|15.5|0
1641252900000|2022-01-03 23:35:00|15.49|15.49|15.49|15.49|15.49|15.49|15.49|15.49|0
1641253200000|2022-01-03 23:40:00|15.5|15.5|15.48|15.48|15.5|15.5|15.48|15.48|0
1641253800000|2022-01-03 23:50:00|15.5|15.5|15.5|15.5|15.5|15.5|15.5|15.5|0
1641254700000|2022-01-04 00:05:00|15.49|15.49|15.49|15.49|15.49|15.49|15.49|15.49|0
1641255000000|2022-01-04 00:10:00|15.47|15.47|15.47|15.47|15.47|15.47|15.46|15.46|0
1641255300000|2022-01-04 00:15:00|15.48|15.48|15.48|15.48|15.48|15.48|15.48|15.48|0
1641255900000|2022-01-04 00:25:00|15.47|15.47|15.46|15.46|15.48|15.48|15.46|15.46|0
1641256200000|2022-01-04 00:30:00|15.47|15.47|15.44|15.44|15.47|15.47|15.44|15.44|0
1641256500000|2022-01-04 00:35:00|15.45|15.45|15.46|15.46|15.46|15.46|15.45|15.45|0
1641256800000|2022-01-04 00:40:00|15.47|15.47|15.49|15.49|15.49|15.49|15.47|15.47|0
1641257400000|2022-01-04 00:50:00|15.5|15.5|15.5|15.5|15.5|15.5|15.5|15.5|0
1641257700000|2022-01-04 00:55:00|15.51|15.51|15.52|15.52|15.52|15.52|15.51|15.51|0
1641286800000|2022-01-04 09:00:00|15.54|15.54|15.46|15.46|15.54|15.54|15.41|15.41|0
1641287100000|2022-01-04 09:05:00|15.49|15.49|15.49|15.49|15.49|15.49|15.49|15.49|0
1641287700000|2022-01-04 09:15:00|15.35|15.35|15.35|15.35|15.35|15.35|15.35|15.35|0
1641288000000|2022-01-04 09:20:00|15.41|15.41|15.42|15.42|15.42|15.42|15.41|15.41|0
1641288300000|2022-01-04 09:25:00|15.4|15.4|15.42|15.42|15.42|15.42|15.4|15.4|0
1641288600000|2022-01-04 09:30:00|15.41|15.41|15.41|15.41|15.41|15.41|15.41|15.41|0
1641288900000|2022-01-04 09:35:00|15.42|15.42|15.41|15.41|15.42|15.42|15.41|15.41|0
1641289800000|2022-01-04 09:50:00|15.4|15.4|15.42|15.42|15.42|15.42|15.4|15.4|0
1641290100000|2022-01-04 09:55:00|15.41|15.41|15.42|15.42|15.42|15.42|15.41|15.41|0
1641291000000|2022-01-04 10:10:00|15.46|15.46|15.42|15.42|15.46|15.46|15.42|15.42|0
1641291300000|2022-01-04 10:15:00|15.49|15.49|15.47|15.47|15.49|15.49|15.47|15.47|0
1641291900000|2022-01-04 10:25:00|15.56|15.56|15.52|15.52|15.56|15.56|15.52|15.52|0
1641292200000|2022-01-04 10:30:00|15.48|15.48|15.5|15.5|15.5|15.5|15.48|15.48|0
1641292500000|2022-01-04 10:35:00|15.52|15.52|15.52|15.52|15.52|15.52|15.52|15.52|0
1641293100000|2022-01-04 10:45:00|15.5|15.5|15.5|15.5|15.5|15.5|15.5|15.5|0
1641293400000|2022-01-04 10:50:00|15.49|15.49|15.5|15.5|15.5|15.5|15.49|15.49|0
1641293700000|2022-01-04 10:55:00|15.49|15.49|15.43|15.43|15.49|15.49|15.43|15.43|0
1641294000000|2022-01-04 11:00:00|15.49|15.49|15.5|15.5|15.5|15.5|15.49|15.49|0
1641294300000|2022-01-04 11:05:00|15.51|15.51|15.49|15.49|15.51|15.51|15.49|15.49|0
1641295800000|2022-01-04 11:30:00|15.46|15.46|15.46|15.46|15.46|15.46|15.46|15.46|0
1641296100000|2022-01-04 11:35:00|15.44|15.44|15.49|15.49|15.49|15.49|15.44|15.44|0
1641296400000|2022-01-04 11:40:00|15.5|15.5|15.52|15.52|15.52|15.52|15.5|15.5|0
1641297000000|2022-01-04 11:50:00|15.55|15.55|15.55|15.55|15.55|15.55|15.55|15.55|0
1641297300000|2022-01-04 11:55:00|15.57|15.57|15.57|15.57|15.62|15.62|15.57|15.57|0
1641297600000|2022-01-04 12:00:00|15.54|15.54|15.5|15.5|15.58|15.58|15.49|15.49|0
1641297900000|2022-01-04 12:05:00|15.51|15.51|15.51|15.51|15.51|15.51|15.49|15.49|0
1641298200000|2022-01-04 12:10:00|15.5|15.5|15.49|15.49|15.5|15.5|15.49|15.49|0
1641298500000|2022-01-04 12:15:00|15.46|15.46|15.41|15.41|15.46|15.46|15.38|15.38|0
1641298800000|2022-01-04 12:20:00|15.39|15.39|15.42|15.42|15.42|15.42|15.39|15.39|0
1641299400000|2022-01-04 12:30:00|15.43|15.43|15.47|15.47|15.47|15.47|15.42|15.42|0
1641299700000|2022-01-04 12:35:00|15.46|15.46|15.46|15.46|15.49|15.49|15.44|15.44|0
1641300000000|2022-01-04 12:40:00|15.49|15.49|15.49|15.49|15.49|15.49|15.44|15.44|0
1641300300000|2022-01-04 12:45:00|15.53|15.53|15.46|15.46|15.53|15.53|15.44|15.44|0
1641300600000|2022-01-04 12:50:00|15.49|15.49|15.44|15.44|15.49|15.49|15.44|15.44|0
1641300900000|2022-01-04 12:55:00|15.48|15.48|15.52|15.52|15.52|15.52|15.48|15.48|0
1641301200000|2022-01-04 13:00:00|15.45|15.45|15.5|15.5|15.5|15.5|15.45|15.45|0
1641301500000|2022-01-04 13:05:00|15.46|15.46|15.49|15.49|15.49|15.49|15.46|15.46|0
1641301800000|2022-01-04 13:10:00|15.46|15.46|15.5|15.5|15.5|15.5|15.46|15.46|0
1641302100000|2022-01-04 13:15:00|15.48|15.48|15.45|15.45|15.5|15.5|15.45|15.45|0
1641302400000|2022-01-04 13:20:00|15.42|15.42|15.48|15.48|15.48|15.48|15.42|15.42|0
1641302700000|2022-01-04 13:25:00|15.49|15.49|15.46|15.46|15.49|15.49|15.46|15.46|0
1641303000000|2022-01-04 13:30:00|15.47|15.47|15.49|15.49|15.49|15.49|15.44|15.44|0
1641303300000|2022-01-04 13:35:00|15.46|15.46|15.46|15.46|15.48|15.48|15.46|15.46|0
1641303600000|2022-01-04 13:40:00|15.4|15.4|15.38|15.38|15.42|15.42|15.38|15.38|0
1641303900000|2022-01-04 13:45:00|15.42|15.42|15.42|15.42|15.44|15.44|15.4|15.4|0
1641304200000|2022-01-04 13:50:00|15.43|15.43|15.43|15.43|15.44|15.44|15.43|15.43|0
1641304500000|2022-01-04 13:55:00|15.44|15.44|15.44|15.44|15.45|15.45|15.43|15.43|0
1641304800000|2022-01-04 14:00:00|15.45|15.45|15.45|15.45|15.45|15.45|15.44|15.44|0
1641305400000|2022-01-04 14:10:00|15.46|15.46|15.48|15.48|15.49|15.49|15.46|15.46|0
1641305700000|2022-01-04 14:15:00|15.49|15.49|15.48|15.48|15.49|15.49|15.46|15.46|0
1641306000000|2022-01-04 14:20:00|15.49|15.49|15.48|15.48|15.5|15.5|15.48|15.48|0
1641306300000|2022-01-04 14:25:00|15.52|15.52|15.3|15.3|15.52|15.52|15.25|15.25|0
1641306600000|2022-01-04 14:30:00|15.28|15.28|15.13|15.13|15.28|15.28|15.03|15.03|0
1641306900000|2022-01-04 14:35:00|15.08|15.08|14.96|14.96|15.08|15.08|14.84|14.84|0
1641307200000|2022-01-04 14:40:00|14.93|14.93|15.03|15.03|15.05|15.05|14.9|14.9|0
1641307500000|2022-01-04 14:45:00|14.98|14.98|15.04|15.04|15.08|15.08|14.91|14.91|0
1641307800000|2022-01-04 14:50:00|15.03|15.03|14.92|14.92|15.03|15.03|14.89|14.89|0
1641308100000|2022-01-04 14:55:00|14.91|14.91|14.88|14.88|14.96|14.96|14.86|14.86|0
1641308400000|2022-01-04 15:00:00|14.85|14.85|14.71|14.71|14.88|14.88|14.69|14.69|0
1641308700000|2022-01-04 15:05:00|14.72|14.72|14.76|14.76|14.76|14.76|14.67|14.67|0
1641309000000|2022-01-04 15:10:00|14.74|14.74|14.68|14.68|14.77|14.77|14.66|14.66|0
1641309300000|2022-01-04 15:15:00|14.67|14.67|14.62|14.62|14.77|14.77|14.62|14.62|0
1641309600000|2022-01-04 15:20:00|14.65|14.65|14.67|14.67|14.68|14.68|14.62|14.62|0
1641309900000|2022-01-04 15:25:00|14.69|14.69|14.55|14.55|14.69|14.69|14.55|14.55|0
1641310200000|2022-01-04 15:30:00|14.56|14.56|14.52|14.52|14.62|14.62|14.51|14.51|0
1641310500000|2022-01-04 15:35:00|14.53|14.53|14.51|14.51|14.57|14.57|14.48|14.48|0
1641310800000|2022-01-04 15:40:00|14.5|14.5|14.42|14.42|14.51|14.51|14.4|14.4|0
1641311100000|2022-01-04 15:45:00|14.43|14.43|14.55|14.55|14.57|14.57|14.43|14.43|0
1641311400000|2022-01-04 15:50:00|14.54|14.54|14.34|14.34|14.54|14.54|14.33|14.33|0
1641311700000|2022-01-04 15:55:00|14.35|14.35|14.32|14.32|14.37|14.37|14.31|14.31|0
1641312000000|2022-01-04 16:00:00|14.31|14.31|14.26|14.26|14.31|14.31|14.23|14.23|0
1641312300000|2022-01-04 16:05:00|14.27|14.27|14.25|14.25|14.34|14.34|14.22|14.22|0
1641312600000|2022-01-04 16:10:00|14.24|14.24|14.31|14.31|14.37|14.37|14.22|14.22|0
1641312900000|2022-01-04 16:15:00|14.29|14.29|14.29|14.29|14.33|14.33|14.27|14.27|0
1641313200000|2022-01-04 16:20:00|14.31|14.31|14.25|14.25|14.32|14.32|14.25|14.25|0
1641313500000|2022-01-04 16:25:00|14.23|14.23|14.16|14.16|14.27|14.27|14.15|14.15|0
1641313800000|2022-01-04 16:30:00|14.18|14.18|14.2|14.2|14.22|14.22|14.16|14.16|0
1641314100000|2022-01-04 16:35:00|14.21|14.21|14.26|14.26|14.26|14.26|14.2|14.2|0
1641314400000|2022-01-04 16:40:00|14.25|14.25|14.29|14.29|14.32|14.32|14.25|14.25|0
1641314700000|2022-01-04 16:45:00|14.31|14.31|14.39|14.39|14.39|14.39|14.31|14.31|0
1641315000000|2022-01-04 16:50:00|14.37|14.37|14.33|14.33|14.39|14.39|14.33|14.33|0
1641315300000|2022-01-04 16:55:00|14.3|14.3|14.27|14.27|14.32|14.32|14.27|14.27|0
1641315600000|2022-01-04 17:00:00|14.25|14.25|14.23|14.23|14.27|14.27|14.21|14.21|0
1641315900000|2022-01-04 17:05:00|14.22|14.22|14.21|14.21|14.22|14.22|14.19|14.19|0
1641316200000|2022-01-04 17:10:00|14.2|14.2|14.19|14.19|14.22|14.22|14.18|14.18|0
1641316500000|2022-01-04 17:15:00|14.18|14.18|14.2|14.2|14.22|14.22|14.18|14.18|0
1641316800000|2022-01-04 17:20:00|14.21|14.21|14.21|14.21|14.24|14.24|14.17|14.17|0
1641317100000|2022-01-04 17:25:00|14.2|14.2|14.21|14.21|14.21|14.21|14.19|14.19|0
1641317400000|2022-01-04 17:30:00|14.18|14.18|14.19|14.19|14.2|14.2|14.15|14.15|0
1641317700000|2022-01-04 17:35:00|14.2|14.2|14.23|14.23|14.24|14.24|14.19|14.19|0
1641318000000|2022-01-04 17:40:00|14.24|14.24|14.2|14.2|14.25|14.25|14.2|14.2|0
1641318300000|2022-01-04 17:45:00|14.21|14.21|14.17|14.17|14.22|14.22|14.11|14.11|0
1641318600000|2022-01-04 17:50:00|14.18|14.18|14.18|14.18|14.22|14.22|14.17|14.17|0
1641318900000|2022-01-04 17:55:00|14.19|14.19|14.16|14.16|14.21|14.21|14.14|14.14|0
1641319200000|2022-01-04 18:00:00|14.15|14.15|14.2|14.2|14.21|14.21|14.15|14.15|0
1641319500000|2022-01-04 18:05:00|14.19|14.19|14.21|14.21|14.21|14.21|14.19|14.19|0
1641319800000|2022-01-04 18:10:00|14.2|14.2|14.21|14.21|14.25|14.25|14.2|14.2|0
1641320100000|2022-01-04 18:15:00|14.2|14.2|14.12|14.12|14.2|14.2|14.12|14.12|0
1641320400000|2022-01-04 18:20:00|14.13|14.13|14.13|14.13|14.13|14.13|14.1|14.1|0
1641320700000|2022-01-04 18:25:00|14.11|14.11|14.13|14.13|14.14|14.14|14.1|14.1|0
1641321000000|2022-01-04 18:30:00|14.14|14.14|14.09|14.09|14.15|14.15|14.09|14.09|0
1641321300000|2022-01-04 18:35:00|14.1|14.1|14.16|14.16|14.18|14.18|14.07|14.07|0
1641321600000|2022-01-04 18:40:00|14.15|14.15|14.14|14.14|14.17|14.17|14.12|14.12|0
1641321900000|2022-01-04 18:45:00|14.15|14.15|14.16|14.16|14.18|14.18|14.12|14.12|0
1641322200000|2022-01-04 18:50:00|14.15|14.15|14.25|14.25|14.26|14.26|14.14|14.14|0
1641322500000|2022-01-04 18:55:00|14.24|14.24|14.22|14.22|14.25|14.25|14.19|14.19|0
1641322800000|2022-01-04 19:00:00|14.21|14.21|14.19|14.19|14.22|14.22|14.14|14.14|0
1641323100000|2022-01-04 19:05:00|14.2|14.2|14.19|14.19|14.25|14.25|14.17|14.17|0
1641323400000|2022-01-04 19:10:00|14.18|14.18|14.2|14.2|14.2|14.2|14.16|14.16|0
1641323700000|2022-01-04 19:15:00|14.21|14.21|14.28|14.28|14.29|14.29|14.19|14.19|0
1641324000000|2022-01-04 19:20:00|14.29|14.29|14.25|14.25|14.3|14.3|14.24|14.24|0
1641324300000|2022-01-04 19:25:00|14.26|14.26|14.25|14.25|14.27|14.27|14.24|14.24|0
1641324600000|2022-01-04 19:30:00|14.26|14.26|14.28|14.28|14.32|14.32|14.25|14.25|0
1641324900000|2022-01-04 19:35:00|14.29|14.29|14.29|14.29|14.33|14.33|14.29|14.29|0
1641325200000|2022-01-04 19:40:00|14.31|14.31|14.33|14.33|14.36|14.36|14.31|14.31|0
1641325500000|2022-01-04 19:45:00|14.32|14.32|14.31|14.31|14.35|14.35|14.31|14.31|0
1641325800000|2022-01-04 19:50:00|14.32|14.32|14.35|14.35|14.35|14.35|14.32|14.32|0
1641326100000|2022-01-04 19:55:00|14.34|14.34|14.39|14.39|14.39|14.39|14.31|14.31|0
1641326400000|2022-01-04 20:00:00|14.4|14.4|14.43|14.43|14.43|14.43|14.38|14.38|0
1641326700000|2022-01-04 20:05:00|14.42|14.42|14.37|14.37|14.44|14.44|14.37|14.37|0
1641327000000|2022-01-04 20:10:00|14.38|14.38|14.4|14.4|14.41|14.41|14.37|14.37|0
1641327300000|2022-01-04 20:15:00|14.41|14.41|14.44|14.44|14.48|14.48|14.41|14.41|0
1641327600000|2022-01-04 20:20:00|14.45|14.45|14.4|14.4|14.45|14.45|14.4|14.4|0
1641327900000|2022-01-04 20:25:00|14.41|14.41|14.43|14.43|14.44|14.44|14.37|14.37|0
1641328200000|2022-01-04 20:30:00|14.42|14.42|14.46|14.46|14.47|14.47|14.42|14.42|0
1641328500000|2022-01-04 20:35:00|14.44|14.44|14.56|14.56|14.57|14.57|14.41|14.41|0
1641328800000|2022-01-04 20:40:00|14.55|14.55|14.58|14.58|14.6|14.6|14.55|14.55|0
1641329100000|2022-01-04 20:45:00|14.59|14.59|14.59|14.59|14.6|14.6|14.57|14.57|0
1641329400000|2022-01-04 20:50:00|14.58|14.58|14.62|14.62|14.62|14.62|14.57|14.57|0
1641329700000|2022-01-04 20:55:00|14.61|14.61|14.54|14.54|14.64|14.64|14.53|14.53|0
1641330000000|2022-01-04 21:00:00|14.55|14.55|14.47|14.47|14.56|14.56|14.47|14.47|0
1641330300000|2022-01-04 21:05:00|14.48|14.48|14.48|14.48|14.52|14.52|14.48|14.48|0
1641330600000|2022-01-04 21:10:00|14.51|14.51|14.51|14.51|14.52|14.52|14.48|14.48|0
1641330900000|2022-01-04 21:15:00|14.5|14.5|14.48|14.48|14.5|14.5|14.46|14.46|0
1641331200000|2022-01-04 21:20:00|14.49|14.49|14.49|14.49|14.5|14.5|14.47|14.47|0
1641331500000|2022-01-04 21:25:00|14.47|14.47|14.5|14.5|14.52|14.52|14.47|14.47|0
1641331800000|2022-01-04 21:30:00|14.52|14.52|14.51|14.51|14.52|14.52|14.5|14.5|0
1641332100000|2022-01-04 21:35:00|14.5|14.5|14.52|14.52|14.53|14.53|14.5|14.5|0
1641332400000|2022-01-04 21:40:00|14.53|14.53|14.53|14.53|14.54|14.54|14.52|14.52|0
1641332700000|2022-01-04 21:45:00|14.54|14.54|14.48|14.48|14.55|14.55|14.48|14.48|0
1641333000000|2022-01-04 21:50:00|14.52|14.52|14.51|14.51|14.54|14.54|14.51|14.51|0
1641333300000|2022-01-04 21:55:00|14.53|14.53|14.53|14.53|14.54|14.54|14.5|14.5|0
1641333600000|2022-01-04 22:00:00|14.52|14.52|14.51|14.51|14.53|14.53|14.51|14.51|0
1641333900000|2022-01-04 22:05:00|14.5|14.5|14.52|14.52|14.52|14.52|14.5|14.5|0
1641334200000|2022-01-04 22:10:00|14.51|14.51|14.51|14.51|14.52|14.52|14.51|14.51|0
1641334500000|2022-01-04 22:15:00|14.52|14.52|14.52|14.52|14.52|14.52|14.51|14.51|0
1641334800000|2022-01-04 22:20:00|14.54|14.54|14.54|14.54|14.54|14.54|14.54|14.54|0
1641335100000|2022-01-04 22:25:00|14.53|14.53|14.57|14.57|14.57|14.57|14.53|14.53|0
1641335400000|2022-01-04 22:30:00|14.55|14.55|14.55|14.55|14.57|14.57|14.53|14.53|0
1641335700000|2022-01-04 22:35:00|14.54|14.54|14.52|14.52|14.58|14.58|14.52|14.52|0
1641336000000|2022-01-04 22:40:00|14.54|14.54|14.54|14.54|14.54|14.54|14.54|14.54|0
1641336300000|2022-01-04 22:45:00|14.55|14.55|14.56|14.56|14.57|14.57|14.55|14.55|0
1641336600000|2022-01-04 22:50:00|14.57|14.57|14.56|14.56|14.57|14.57|14.56|14.56|0
1641336900000|2022-01-04 22:55:00|14.54|14.54|14.54|14.54|14.57|14.57|14.52|14.52|0
1641337200000|2022-01-04 23:00:00|14.57|14.57|14.53|14.53|14.57|14.57|14.53|14.53|0
1641337500000|2022-01-04 23:05:00|14.52|14.52|14.55|14.55|14.55|14.55|14.52|14.52|0
1641337800000|2022-01-04 23:10:00|14.52|14.52|14.52|14.52|14.52|14.52|14.52|14.52|0
1641338100000|2022-01-04 23:15:00|14.51|14.51|14.51|14.51|14.51|14.51|14.51|14.51|0
1641338400000|2022-01-04 23:20:00|14.52|14.52|14.48|14.48|14.53|14.53|14.48|14.48|0
1641338700000|2022-01-04 23:25:00|14.47|14.47|14.47|14.47|14.47|14.47|14.47|14.47|0
1641339000000|2022-01-04 23:30:00|14.48|14.48|14.49|14.49|14.49|14.49|14.47|14.47|0
1641339300000|2022-01-04 23:35:00|14.47|14.47|14.46|14.46|14.49|14.49|14.46|14.46|0
1641339900000|2022-01-04 23:45:00|14.49|14.49|14.49|14.49|14.49|14.49|14.49|14.49|0
1641340200000|2022-01-04 23:50:00|14.48|14.48|14.49|14.49|14.49|14.49|14.48|14.48|0
1641340800000|2022-01-05 00:00:00|14.52|14.52|14.47|14.47|14.53|14.53|14.47|14.47|0
1641341100000|2022-01-05 00:05:00|14.46|14.46|14.49|14.49|14.49|14.49|14.46|14.46|0
1641342300000|2022-01-05 00:25:00|14.5|14.5|14.52|14.52|14.52|14.52|14.5|14.5|0
1641343200000|2022-01-05 00:40:00|14.51|14.51|14.52|14.52|14.52|14.52|14.5|14.5|0
1641343500000|2022-01-05 00:45:00|14.5|14.5|14.47|14.47|14.5|14.5|14.47|14.47|0
1641343800000|2022-01-05 00:50:00|14.5|14.5|14.5|14.5|14.5|14.5|14.5|14.5|0
1641344100000|2022-01-05 00:55:00|14.52|14.52|14.5|14.5|14.52|14.52|14.49|14.49|0
1641373200000|2022-01-05 09:00:00|14.64|14.64|14.37|14.37|14.64|14.64|14.37|14.37|0
1641373500000|2022-01-05 09:05:00|14.45|14.45|14.45|14.45|14.45|14.45|14.45|14.45|0
1641373800000|2022-01-05 09:10:00|14.37|14.37|14.45|14.45|14.45|14.45|14.37|14.37|0
1641374700000|2022-01-05 09:25:00|14.42|14.42|14.42|14.42|14.42|14.42|14.42|14.42|0
1641375000000|2022-01-05 09:30:00|14.37|14.37|14.42|14.42|14.42|14.42|14.37|14.37|0
1641375300000|2022-01-05 09:35:00|14.47|14.47|14.37|14.37|14.47|14.47|14.37|14.37|0
1641376800000|2022-01-05 10:00:00|14.4|14.4|14.4|14.4|14.4|14.4|14.4|14.4|0
1641377700000|2022-01-05 10:15:00|14.37|14.37|14.37|14.37|14.37|14.37|14.37|14.37|0
1641378600000|2022-01-05 10:30:00|14.41|14.41|14.41|14.41|14.41|14.41|14.41|14.41|0
1641379500000|2022-01-05 10:45:00|14.45|14.45|14.45|14.45|14.45|14.45|14.45|14.45|0
1641379800000|2022-01-05 10:50:00|14.39|14.39|14.41|14.41|14.41|14.41|14.39|14.39|0
1641381600000|2022-01-05 11:20:00|14.38|14.38|14.42|14.42|14.42|14.42|14.38|14.38|0
1641381900000|2022-01-05 11:25:00|14.38|14.38|14.38|14.38|14.38|14.38|14.38|14.38|0
1641382200000|2022-01-05 11:30:00|14.37|14.37|14.37|14.37|14.37|14.37|14.37|14.37|0
1641382500000|2022-01-05 11:35:00|14.33|14.33|14.36|14.36|14.36|14.36|14.33|14.33|0
1641382800000|2022-01-05 11:40:00|14.37|14.37|14.37|14.37|14.37|14.37|14.37|14.37|0
1641383100000|2022-01-05 11:45:00|14.32|14.32|14.32|14.32|14.37|14.37|14.32|14.32|0
1641383400000|2022-01-05 11:50:00|14.33|14.33|14.35|14.35|14.37|14.37|14.33|14.33|0
1641383700000|2022-01-05 11:55:00|14.36|14.36|14.35|14.35|14.37|14.37|14.35|14.35|0
1641384000000|2022-01-05 12:00:00|14.37|14.37|14.27|14.27|14.37|14.37|14.24|14.24|0
1641384300000|2022-01-05 12:05:00|14.32|14.32|14.34|14.34|14.35|14.35|14.32|14.32|0
1641384600000|2022-01-05 12:10:00|14.35|14.35|14.36|14.36|14.37|14.37|14.35|14.35|0
1641384900000|2022-01-05 12:15:00|14.37|14.37|14.32|14.32|14.37|14.37|14.31|14.31|0
1641385200000|2022-01-05 12:20:00|14.33|14.33|14.37|14.37|14.37|14.37|14.33|14.33|0
1641385500000|2022-01-05 12:25:00|14.35|14.35|14.37|14.37|14.37|14.37|14.35|14.35|0
1641385800000|2022-01-05 12:30:00|14.35|14.35|14.33|14.33|14.35|14.35|14.32|14.32|0
1641386100000|2022-01-05 12:35:00|14.34|14.34|14.37|14.37|14.37|14.37|14.34|14.34|0
1641386400000|2022-01-05 12:40:00|14.35|14.35|14.37|14.37|14.37|14.37|14.33|14.33|0
1641386700000|2022-01-05 12:45:00|14.34|14.34|14.32|14.32|14.37|14.37|14.32|14.32|0
1641387000000|2022-01-05 12:50:00|14.33|14.33|14.27|14.27|14.33|14.33|14.27|14.27|0
1641387300000|2022-01-05 12:55:00|14.28|14.28|14.32|14.32|14.32|14.32|14.27|14.27|0
1641387600000|2022-01-05 13:00:00|14.29|14.29|14.31|14.31|14.33|14.33|14.29|14.29|0
1641387900000|2022-01-05 13:05:00|14.32|14.32|14.37|14.37|14.37|14.37|14.32|14.32|0
1641388200000|2022-01-05 13:10:00|14.35|14.35|14.37|14.37|14.38|14.38|14.35|14.35|0
1641388500000|2022-01-05 13:15:00|14.38|14.38|14.48|14.48|14.48|14.48|14.37|14.37|0
1641388800000|2022-01-05 13:20:00|14.47|14.47|14.42|14.42|14.47|14.47|14.42|14.42|0
1641389100000|2022-01-05 13:25:00|14.46|14.46|14.46|14.46|14.46|14.46|14.44|14.44|0
1641389400000|2022-01-05 13:30:00|14.49|14.49|14.49|14.49|14.49|14.49|14.46|14.46|0
1641389700000|2022-01-05 13:35:00|14.46|14.46|14.44|14.44|14.46|14.46|14.44|14.44|0
1641390000000|2022-01-05 13:40:00|14.47|14.47|14.47|14.47|14.47|14.47|14.47|14.47|0
1641390300000|2022-01-05 13:45:00|14.42|14.42|14.48|14.48|14.48|14.48|14.42|14.42|0
1641390600000|2022-01-05 13:50:00|14.46|14.46|14.46|14.46|14.47|14.47|14.42|14.42|0
1641390900000|2022-01-05 13:55:00|14.47|14.47|14.46|14.46|14.49|14.49|14.46|14.46|0
1641391200000|2022-01-05 14:00:00|14.45|14.45|14.47|14.47|14.47|14.47|14.45|14.45|0
1641391500000|2022-01-05 14:05:00|14.46|14.46|14.47|14.47|14.47|14.47|14.42|14.42|0
1641391800000|2022-01-05 14:10:00|14.46|14.46|14.47|14.47|14.48|14.48|14.45|14.45|0
1641392100000|2022-01-05 14:15:00|14.46|14.46|14.45|14.45|14.46|14.46|14.42|14.42|0
1641392400000|2022-01-05 14:20:00|14.42|14.42|14.42|14.42|14.52|14.52|14.37|14.37|0
1641392700000|2022-01-05 14:25:00|14.52|14.52|14.39|14.39|14.52|14.52|14.39|14.39|0
1641393000000|2022-01-05 14:30:00|14.44|14.44|14.4|14.4|14.61|14.61|14.4|14.4|0
1641393300000|2022-01-05 14:35:00|14.33|14.33|14.24|14.24|14.34|14.34|14.13|14.13|0
1641393600000|2022-01-05 14:40:00|14.26|14.26|14.11|14.11|14.37|14.37|14.08|14.08|0
1641393900000|2022-01-05 14:45:00|14.12|14.12|14.18|14.18|14.26|14.26|14.12|14.12|0
1641394200000|2022-01-05 14:50:00|14.22|14.22|14.34|14.34|14.36|14.36|14.17|14.17|0
1641394500000|2022-01-05 14:55:00|14.32|14.32|14.35|14.35|14.42|14.42|14.27|14.27|0
1641394800000|2022-01-05 15:00:00|14.33|14.33|14.38|14.38|14.43|14.43|14.32|14.32|0
1641395100000|2022-01-05 15:05:00|14.36|14.36|14.21|14.21|14.37|14.37|14.21|14.21|0
1641395400000|2022-01-05 15:10:00|14.22|14.22|14.16|14.16|14.25|14.25|14.14|14.14|0
1641395700000|2022-01-05 15:15:00|14.09|14.09|14.07|14.07|14.15|14.15|14.02|14.02|0
1641396000000|2022-01-05 15:20:00|14.08|14.08|14.15|14.15|14.15|14.15|14.04|14.04|0
1641396300000|2022-01-05 15:25:00|14.13|14.13|14.14|14.14|14.18|14.18|14.1|14.1|0
1641396600000|2022-01-05 15:30:00|14.13|14.13|14.07|14.07|14.17|14.17|14.06|14.06|0
1641396900000|2022-01-05 15:35:00|14.06|14.06|14.01|14.01|14.09|14.09|13.98|13.98|0
1641397200000|2022-01-05 15:40:00|14.03|14.03|14.09|14.09|14.11|14.11|13.99|13.99|0
1641397500000|2022-01-05 15:45:00|14.1|14.1|14.04|14.04|14.11|14.11|14.02|14.02|0
1641397800000|2022-01-05 15:50:00|14.03|14.03|14.12|14.12|14.13|14.13|14.01|14.01|0
1641398100000|2022-01-05 15:55:00|14.11|14.11|14.13|14.13|14.16|14.16|14.11|14.11|0
1641398400000|2022-01-05 16:00:00|14.14|14.14|14.11|14.11|14.15|14.15|14.06|14.06|0
1641398700000|2022-01-05 16:05:00|14.12|14.12|14.06|14.06|14.12|14.12|14.06|14.06|0
1641399000000|2022-01-05 16:10:00|14.05|14.05|14.07|14.07|14.09|14.09|14.02|14.02|0
1641399300000|2022-01-05 16:15:00|14.08|14.08|14.03|14.03|14.08|14.08|14.02|14.02|0
1641399600000|2022-01-05 16:20:00|14.04|14.04|14.02|14.02|14.06|14.06|14.01|14.01|0
1641399900000|2022-01-05 16:25:00|14.03|14.03|14.03|14.03|14.04|14.04|14.01|14.01|0
1641400200000|2022-01-05 16:30:00|14.04|14.04|13.96|13.96|14.05|14.05|13.95|13.95|0
1641400500000|2022-01-05 16:35:00|13.97|13.97|13.98|13.98|14|14|13.91|13.91|0
1641400800000|2022-01-05 16:40:00|13.97|13.97|13.99|13.99|14.04|14.04|13.97|13.97|0
1641401100000|2022-01-05 16:45:00|14|14|13.98|13.98|14|14|13.95|13.95|0
1641401400000|2022-01-05 16:50:00|13.99|13.99|13.94|13.94|13.99|13.99|13.93|13.93|0
1641401700000|2022-01-05 16:55:00|13.93|13.93|13.89|13.89|13.95|13.95|13.86|13.86|0
1641402000000|2022-01-05 17:00:00|13.9|13.9|13.87|13.87|13.91|13.91|13.84|13.84|0
1641402300000|2022-01-05 17:05:00|13.86|13.86|13.88|13.88|13.91|13.91|13.86|13.86|0
1641402600000|2022-01-05 17:10:00|13.87|13.87|13.86|13.86|13.89|13.89|13.86|13.86|0
1641402900000|2022-01-05 17:15:00|13.87|13.87|13.95|13.95|13.99|13.99|13.86|13.86|0
1641403200000|2022-01-05 17:20:00|13.96|13.96|14.01|14.01|14.02|14.02|13.96|13.96|0
1641403500000|2022-01-05 17:25:00|13.99|13.99|13.96|13.96|14.03|14.03|13.95|13.95|0
1641403800000|2022-01-05 17:30:00|13.97|13.97|13.93|13.93|13.98|13.98|13.93|13.93|0
1641404100000|2022-01-05 17:35:00|13.92|13.92|13.88|13.88|13.93|13.93|13.88|13.88|0
1641404400000|2022-01-05 17:40:00|13.87|13.87|13.84|13.84|13.87|13.87|13.83|13.83|0
1641404700000|2022-01-05 17:45:00|13.83|13.83|13.8|13.8|13.87|13.87|13.8|13.8|0
1641405000000|2022-01-05 17:50:00|13.81|13.81|13.8|13.8|13.83|13.83|13.79|13.79|0
1641405300000|2022-01-05 17:55:00|13.81|13.81|13.8|13.8|13.81|13.81|13.79|13.79|0
1641405600000|2022-01-05 18:00:00|13.81|13.81|13.73|13.73|13.81|13.81|13.71|13.71|0
1641405900000|2022-01-05 18:05:00|13.74|13.74|13.78|13.78|13.82|13.82|13.73|13.73|0
1641406200000|2022-01-05 18:10:00|13.79|13.79|13.75|13.75|13.8|13.8|13.71|13.71|0
1641406500000|2022-01-05 18:15:00|13.76|13.76|13.76|13.76|13.8|13.8|13.74|13.74|0
1641406800000|2022-01-05 18:20:00|13.77|13.77|13.78|13.78|13.83|13.83|13.76|13.76|0
1641407100000|2022-01-05 18:25:00|13.79|13.79|13.78|13.78|13.85|13.85|13.77|13.77|0
1641407400000|2022-01-05 18:30:00|13.77|13.77|13.8|13.8|13.81|13.81|13.75|13.75|0
1641407700000|2022-01-05 18:35:00|13.78|13.78|13.73|13.73|13.8|13.8|13.73|13.73|0
1641408000000|2022-01-05 18:40:00|13.74|13.74|13.73|13.73|13.75|13.75|13.71|13.71|0
1641408300000|2022-01-05 18:45:00|13.74|13.74|13.73|13.73|13.77|13.77|13.72|13.72|0
1641408600000|2022-01-05 18:50:00|13.72|13.72|13.75|13.75|13.77|13.77|13.72|13.72|0
1641408900000|2022-01-05 18:55:00|13.76|13.76|13.76|13.76|13.79|13.79|13.75|13.75|0
1641409200000|2022-01-05 19:00:00|13.75|13.75|13.76|13.76|13.86|13.86|13.75|13.75|0
1641409500000|2022-01-05 19:05:00|13.75|13.75|13.68|13.68|13.76|13.76|13.68|13.68|0
1641409800000|2022-01-05 19:10:00|13.69|13.69|13.6|13.6|13.69|13.69|13.59|13.59|0
1641410100000|2022-01-05 19:15:00|13.61|13.61|13.59|13.59|13.62|13.62|13.57|13.57|0
1641410400000|2022-01-05 19:20:00|13.57|13.57|13.55|13.55|13.58|13.58|13.53|13.53|0
1641410700000|2022-01-05 19:25:00|13.54|13.54|13.51|13.51|13.56|13.56|13.45|13.45|0
1641411000000|2022-01-05 19:30:00|13.52|13.52|13.46|13.46|13.6|13.6|13.46|13.46|0
1641411300000|2022-01-05 19:35:00|13.47|13.47|13.45|13.45|13.48|13.48|13.42|13.42|0
1641411600000|2022-01-05 19:40:00|13.43|13.43|13.39|13.39|13.46|13.46|13.39|13.39|0
1641411900000|2022-01-05 19:45:00|13.4|13.4|13.45|13.45|13.45|13.45|13.4|13.4|0
1641412200000|2022-01-05 19:50:00|13.47|13.47|13.44|13.44|13.48|13.48|13.41|13.41|0
1641412500000|2022-01-05 19:55:00|13.45|13.45|13.4|13.4|13.45|13.45|13.39|13.39|0
1641412800000|2022-01-05 20:00:00|13.39|13.39|13.24|13.24|13.39|13.39|13.23|13.23|0
1641413100000|2022-01-05 20:05:00|13.25|13.25|13.29|13.29|13.29|13.29|13.18|13.18|0
1641413400000|2022-01-05 20:10:00|13.27|13.27|13.34|13.34|13.41|13.41|13.27|13.27|0
1641413700000|2022-01-05 20:15:00|13.33|13.33|13.3|13.3|13.36|13.36|13.3|13.3|0
1641414000000|2022-01-05 20:20:00|13.31|13.31|13.28|13.28|13.33|13.33|13.25|13.25|0
1641414300000|2022-01-05 20:25:00|13.26|13.26|13.24|13.24|13.27|13.27|13.2|13.2|0
1641414600000|2022-01-05 20:30:00|13.23|13.23|13.3|13.3|13.31|13.31|13.21|13.21|0
1641414900000|2022-01-05 20:35:00|13.27|13.27|13.41|13.41|13.43|13.43|13.26|13.26|0
1641415200000|2022-01-05 20:40:00|13.43|13.43|13.37|13.37|13.44|13.44|13.37|13.37|0
1641415500000|2022-01-05 20:45:00|13.38|13.38|13.35|13.35|13.4|13.4|13.33|13.33|0
1641415800000|2022-01-05 20:50:00|13.34|13.34|13.36|13.36|13.37|13.37|13.33|13.33|0
1641416100000|2022-01-05 20:55:00|13.37|13.37|13.34|13.34|13.37|13.37|13.32|13.32|0
1641416400000|2022-01-05 21:00:00|13.35|13.35|13.35|13.35|13.4|13.4|13.35|13.35|0
1641416700000|2022-01-05 21:05:00|13.34|13.34|13.4|13.4|13.4|13.4|13.33|13.33|0
1641417000000|2022-01-05 21:10:00|13.38|13.38|13.36|13.36|13.38|13.38|13.36|13.36|0
1641417300000|2022-01-05 21:15:00|13.37|13.37|13.37|13.37|13.38|13.38|13.35|13.35|0
1641417600000|2022-01-05 21:20:00|13.36|13.36|13.38|13.38|13.38|13.38|13.36|13.36|0
1641417900000|2022-01-05 21:25:00|13.37|13.37|13.38|13.38|13.38|13.38|13.37|13.37|0
1641418200000|2022-01-05 21:30:00|13.37|13.37|13.37|13.37|13.38|13.38|13.35|13.35|0
1641418500000|2022-01-05 21:35:00|13.36|13.36|13.35|13.35|13.4|13.4|13.35|13.35|0
1641418800000|2022-01-05 21:40:00|13.4|13.4|13.38|13.38|13.4|13.4|13.35|13.35|0
1641419100000|2022-01-05 21:45:00|13.37|13.37|13.37|13.37|13.38|13.38|13.36|13.36|0
1641419400000|2022-01-05 21:50:00|13.36|13.36|13.36|13.36|13.37|13.37|13.36|13.36|0
1641419700000|2022-01-05 21:55:00|13.37|13.37|13.37|13.37|13.37|13.37|13.35|13.35|0
1641420000000|2022-01-05 22:00:00|13.35|13.35|13.37|13.37|13.37|13.37|13.35|13.35|0
1641420300000|2022-01-05 22:05:00|13.36|13.36|13.35|13.35|13.37|13.37|13.35|13.35|0
1641420600000|2022-01-05 22:10:00|13.33|13.33|13.35|13.35|13.35|13.35|13.33|13.33|0
1641420900000|2022-01-05 22:15:00|13.33|13.33|13.33|13.33|13.33|13.33|13.32|13.32|0
1641421200000|2022-01-05 22:20:00|13.32|13.32|13.32|13.32|13.35|13.35|13.31|13.31|0
1641421500000|2022-01-05 22:25:00|13.33|13.33|13.33|13.33|13.35|13.35|13.31|13.31|0
1641421800000|2022-01-05 22:30:00|13.34|13.34|13.33|13.33|13.35|13.35|13.31|13.31|0
1641422100000|2022-01-05 22:35:00|13.34|13.34|13.33|13.33|13.35|13.35|13.31|13.31|0
1641422400000|2022-01-05 22:40:00|13.35|13.35|13.35|13.35|13.35|13.35|13.33|13.33|0
1641422700000|2022-01-05 22:45:00|13.36|13.36|13.37|13.37|13.37|13.37|13.36|13.36|0
1641423000000|2022-01-05 22:50:00|13.36|13.36|13.4|13.4|13.4|13.4|13.36|13.36|0
1641423300000|2022-01-05 22:55:00|13.41|13.41|13.41|13.41|13.42|13.42|13.4|13.4|0
1641423600000|2022-01-05 23:00:00|13.4|13.4|13.4|13.4|13.41|13.41|13.4|13.4|0
1641423900000|2022-01-05 23:05:00|13.37|13.37|13.3|13.3|13.37|13.37|13.3|13.3|0
1641424200000|2022-01-05 23:10:00|13.33|13.33|13.34|13.34|13.36|13.36|13.33|13.33|0
1641424500000|2022-01-05 23:15:00|13.31|13.31|13.37|13.37|13.37|13.37|13.31|13.31|0
1641424800000|2022-01-05 23:20:00|13.39|13.39|13.36|13.36|13.39|13.39|13.31|13.31|0
1641425100000|2022-01-05 23:25:00|13.35|13.35|13.3|13.3|13.36|13.36|13.3|13.3|0
1641425400000|2022-01-05 23:30:00|13.36|13.36|13.35|13.35|13.36|13.36|13.3|13.3|0
1641425700000|2022-01-05 23:35:00|13.3|13.3|13.35|13.35|13.35|13.35|13.3|13.3|0
1641426000000|2022-01-05 23:40:00|13.34|13.34|13.36|13.36|13.36|13.36|13.34|13.34|0
1641426300000|2022-01-05 23:45:00|13.35|13.35|13.35|13.35|13.36|13.36|13.33|13.33|0
1641426600000|2022-01-05 23:50:00|13.34|13.34|13.35|13.35|13.35|13.35|13.34|13.34|0
1641427200000|2022-01-06 00:00:00|13.36|13.36|13.39|13.39|13.39|13.39|13.36|13.36|0
1641427500000|2022-01-06 00:05:00|13.4|13.4|13.4|13.4|13.4|13.4|13.4|13.4|0
1641427800000|2022-01-06 00:10:00|13.42|13.42|13.41|13.41|13.42|13.42|13.35|13.35|0
1641428100000|2022-01-06 00:15:00|13.38|13.38|13.4|13.4|13.41|13.41|13.38|13.38|0
1641428400000|2022-01-06 00:20:00|13.38|13.38|13.38|13.38|13.42|13.42|13.37|13.37|0
1641429000000|2022-01-06 00:30:00|13.41|13.41|13.41|13.41|13.42|13.42|13.41|13.41|0
1641429300000|2022-01-06 00:35:00|13.42|13.42|13.38|13.38|13.42|13.42|13.38|13.38|0
1641429600000|2022-01-06 00:40:00|13.4|13.4|13.35|13.35|13.4|13.4|13.35|13.35|0
1641429900000|2022-01-06 00:45:00|13.36|13.36|13.37|13.37|13.4|13.4|13.36|13.36|0
1641430200000|2022-01-06 00:50:00|13.39|13.39|13.39|13.39|13.4|13.4|13.37|13.37|0
1641430500000|2022-01-06 00:55:00|13.37|13.37|13.35|13.35|13.37|13.37|13.34|13.34|0
1641459600000|2022-01-06 09:00:00|13.37|13.37|13.41|13.41|13.45|13.45|13.35|13.35|0
1641459900000|2022-01-06 09:05:00|13.4|13.4|13.36|13.36|13.41|13.41|13.35|13.35|0
1641460200000|2022-01-06 09:10:00|13.38|13.38|13.37|13.37|13.38|13.38|13.37|13.37|0
1641460500000|2022-01-06 09:15:00|13.38|13.38|13.38|13.38|13.38|13.38|13.38|13.38|0
1641460800000|2022-01-06 09:20:00|13.41|13.41|13.43|13.43|13.43|13.43|13.38|13.38|0
1641461100000|2022-01-06 09:25:00|13.41|13.41|13.41|13.41|13.43|13.43|13.41|13.41|0
1641461400000|2022-01-06 09:30:00|13.42|13.42|13.43|13.43|13.43|13.43|13.41|13.41|0
1641461700000|2022-01-06 09:35:00|13.42|13.42|13.43|13.43|13.43|13.43|13.42|13.42|0
1641462000000|2022-01-06 09:40:00|13.42|13.42|13.38|13.38|13.43|13.43|13.38|13.38|0
1641462300000|2022-01-06 09:45:00|13.42|13.42|13.42|13.42|13.42|13.42|13.42|13.42|0
1641462600000|2022-01-06 09:50:00|13.41|13.41|13.42|13.42|13.42|13.42|13.41|13.41|0
1641462900000|2022-01-06 09:55:00|13.41|13.41|13.4|13.4|13.43|13.43|13.4|13.4|0
1641463200000|2022-01-06 10:00:00|13.39|13.39|13.37|13.37|13.39|13.39|13.37|13.37|0
1641463500000|2022-01-06 10:05:00|13.38|13.38|13.38|13.38|13.38|13.38|13.38|13.38|0
1641463800000|2022-01-06 10:10:00|13.39|13.39|13.37|13.37|13.39|13.39|13.37|13.37|0
1641464100000|2022-01-06 10:15:00|13.39|13.39|13.36|13.36|13.41|13.41|13.36|13.36|0
1641464400000|2022-01-06 10:20:00|13.35|13.35|13.34|13.34|13.35|13.35|13.34|13.34|0
1641464700000|2022-01-06 10:25:00|13.32|13.32|13.31|13.31|13.35|13.35|13.31|13.31|0
1641465000000|2022-01-06 10:30:00|13.34|13.34|13.37|13.37|13.37|13.37|13.34|13.34|0
1641465600000|2022-01-06 10:40:00|13.39|13.39|13.39|13.39|13.39|13.39|13.39|13.39|0
1641465900000|2022-01-06 10:45:00|13.37|13.37|13.4|13.4|13.4|13.4|13.37|13.37|0
1641466500000|2022-01-06 10:55:00|13.39|13.39|13.39|13.39|13.39|13.39|13.39|13.39|0
1641466800000|2022-01-06 11:00:00|13.4|13.4|13.39|13.39|13.41|13.41|13.39|13.39|0
1641467400000|2022-01-06 11:10:00|13.4|13.4|13.4|13.4|13.4|13.4|13.4|13.4|0
1641467700000|2022-01-06 11:15:00|13.39|13.39|13.39|13.39|13.39|13.39|13.39|13.39|0
1641468000000|2022-01-06 11:20:00|13.37|13.37|13.37|13.37|13.37|13.37|13.37|13.37|0
1641468300000|2022-01-06 11:25:00|13.4|13.4|13.4|13.4|13.4|13.4|13.4|13.4|0
1641468600000|2022-01-06 11:30:00|13.38|13.38|13.41|13.41|13.41|13.41|13.38|13.38|0
1641469500000|2022-01-06 11:45:00|13.4|13.4|13.4|13.4|13.4|13.4|13.39|13.39|0
1641470400000|2022-01-06 12:00:00|13.37|13.37|13.34|13.34|13.41|13.41|13.31|13.31|0
1641470700000|2022-01-06 12:05:00|13.35|13.35|13.35|13.35|13.35|13.35|13.35|13.35|0
1641471000000|2022-01-06 12:10:00|13.36|13.36|13.37|13.37|13.39|13.39|13.36|13.36|0
1641471300000|2022-01-06 12:15:00|13.35|13.35|13.37|13.37|13.37|13.37|13.35|13.35|0
1641471600000|2022-01-06 12:20:00|13.39|13.39|13.39|13.39|13.39|13.39|13.37|13.37|0
1641471900000|2022-01-06 12:25:00|13.37|13.37|13.35|13.35|13.39|13.39|13.35|13.35|0
1641472200000|2022-01-06 12:30:00|13.36|13.36|13.35|13.35|13.36|13.36|13.31|13.31|0
1641472500000|2022-01-06 12:35:00|13.34|13.34|13.35|13.35|13.35|13.35|13.34|13.34|0
1641472800000|2022-01-06 12:40:00|13.34|13.34|13.34|13.34|13.35|13.35|13.31|13.31|0
1641473100000|2022-01-06 12:45:00|13.32|13.32|13.33|13.33|13.35|13.35|13.31|13.31|0
1641473400000|2022-01-06 12:50:00|13.32|13.32|13.33|13.33|13.33|13.33|13.3|13.3|0
1641473700000|2022-01-06 12:55:00|13.34|13.34|13.3|13.3|13.34|13.34|13.3|13.3|0
1641474000000|2022-01-06 13:00:00|13.29|13.29|13.3|13.3|13.33|13.33|13.29|13.29|0
1641474300000|2022-01-06 13:05:00|13.33|13.33|13.33|13.33|13.33|13.33|13.3|13.3|0
1641474600000|2022-01-06 13:10:00|13.3|13.3|13.34|13.34|13.34|13.34|13.29|13.29|0
1641474900000|2022-01-06 13:15:00|13.32|13.32|13.33|13.33|13.34|13.34|13.31|13.31|0
1641475200000|2022-01-06 13:20:00|13.32|13.32|13.33|13.33|13.35|13.35|13.32|13.32|0
1641475500000|2022-01-06 13:25:00|13.34|13.34|13.34|13.34|13.34|13.34|13.31|13.31|0
1641475800000|2022-01-06 13:30:00|13.3|13.3|13.35|13.35|13.35|13.35|13.3|13.3|0
1641476100000|2022-01-06 13:35:00|13.33|13.33|13.34|13.34|13.36|13.36|13.32|13.32|0
1641476400000|2022-01-06 13:40:00|13.35|13.35|13.36|13.36|13.36|13.36|13.33|13.33|0
1641476700000|2022-01-06 13:45:00|13.37|13.37|13.33|13.33|13.37|13.37|13.33|13.33|0
1641477000000|2022-01-06 13:50:00|13.34|13.34|13.33|13.33|13.35|13.35|13.33|13.33|0
1641477300000|2022-01-06 13:55:00|13.34|13.34|13.35|13.35|13.35|13.35|13.33|13.33|0
1641477600000|2022-01-06 14:00:00|13.34|13.34|13.33|13.33|13.35|13.35|13.33|13.33|0
1641477900000|2022-01-06 14:05:00|13.34|13.34|13.32|13.32|13.34|13.34|13.32|13.32|0
1641478200000|2022-01-06 14:10:00|13.33|13.33|13.32|13.32|13.33|13.33|13.31|13.31|0
1641478500000|2022-01-06 14:15:00|13.33|13.33|13.34|13.34|13.35|13.35|13.33|13.33|0
1641478800000|2022-01-06 14:20:00|13.35|13.35|13.35|13.35|13.35|13.35|13.35|13.35|0
1641479100000|2022-01-06 14:25:00|13.31|13.31|13.27|13.27|13.35|13.35|13.21|13.21|0
1641479400000|2022-01-06 14:30:00|13.23|13.23|12.99|12.99|13.23|13.23|12.64|12.64|0
1641479700000|2022-01-06 14:35:00|12.98|12.98|13.07|13.07|13.25|13.25|12.98|12.98|0
1641480000000|2022-01-06 14:40:00|12.99|12.99|12.8|12.8|13.04|13.04|12.7|12.7|0
1641480300000|2022-01-06 14:45:00|12.81|12.81|12.76|12.76|12.9|12.9|12.66|12.66|0
1641480600000|2022-01-06 14:50:00|12.78|12.78|12.72|12.72|12.78|12.78|12.64|12.64|0
1641480900000|2022-01-06 14:55:00|12.7|12.7|12.59|12.59|12.78|12.78|12.56|12.56|0
1641481200000|2022-01-06 15:00:00|12.6|12.6|12.58|12.58|12.62|12.62|12.54|12.54|0
1641481500000|2022-01-06 15:05:00|12.57|12.57|12.47|12.47|12.59|12.59|12.45|12.45|0
1641481800000|2022-01-06 15:10:00|12.49|12.49|12.45|12.45|12.49|12.49|12.38|12.38|0
1641482100000|2022-01-06 15:15:00|12.46|12.46|12.43|12.43|12.55|12.55|12.43|12.43|0
1641482400000|2022-01-06 15:20:00|12.44|12.44|12.54|12.54|12.56|12.56|12.43|12.43|0
1641482700000|2022-01-06 15:25:00|12.55|12.55|12.59|12.59|12.68|12.68|12.55|12.55|0
1641483000000|2022-01-06 15:30:00|12.58|12.58|12.73|12.73|12.73|12.73|12.58|12.58|0
1641483300000|2022-01-06 15:35:00|12.74|12.74|12.55|12.55|12.74|12.74|12.51|12.51|0
1641483600000|2022-01-06 15:40:00|12.56|12.56|12.53|12.53|12.56|12.56|12.48|12.48|0
1641483900000|2022-01-06 15:45:00|12.51|12.51|12.64|12.64|12.64|12.64|12.51|12.51|0
1641484200000|2022-01-06 15:50:00|12.62|12.62|12.85|12.85|12.87|12.87|12.6|12.6|0
1641484500000|2022-01-06 15:55:00|12.83|12.83|12.89|12.89|12.94|12.94|12.83|12.83|0
1641484800000|2022-01-06 16:00:00|12.87|12.87|12.92|12.92|12.99|12.99|12.87|12.87|0
1641485100000|2022-01-06 16:05:00|12.93|12.93|12.95|12.95|13.02|13.02|12.89|12.89|0
1641485400000|2022-01-06 16:10:00|12.96|12.96|12.98|12.98|13.05|13.05|12.96|12.96|0
1641485700000|2022-01-06 16:15:00|12.99|12.99|13|13|13.07|13.07|12.97|12.97|0
1641486000000|2022-01-06 16:20:00|12.99|12.99|13.07|13.07|13.15|13.15|12.99|12.99|0
1641486300000|2022-01-06 16:25:00|13.05|13.05|12.99|12.99|13.05|13.05|12.93|12.93|0
1641486600000|2022-01-06 16:30:00|13.02|13.02|12.91|12.91|13.03|13.03|12.9|12.9|0
1641486900000|2022-01-06 16:35:00|12.97|12.97|13.06|13.06|13.09|13.09|12.95|12.95|0
1641487200000|2022-01-06 16:40:00|13.05|13.05|13.13|13.13|13.19|13.19|13.05|13.05|0
1641487500000|2022-01-06 16:45:00|13.12|13.12|13.11|13.11|13.13|13.13|13.07|13.07|0
1641487800000|2022-01-06 16:50:00|13.1|13.1|13.15|13.15|13.16|13.16|13.09|13.09|0
1641488100000|2022-01-06 16:55:00|13.16|13.16|13.09|13.09|13.2|13.2|13.07|13.07|0
1641488400000|2022-01-06 17:00:00|13.1|13.1|13.23|13.23|13.31|13.31|13.1|13.1|0
1641488700000|2022-01-06 17:05:00|13.22|13.22|13.36|13.36|13.4|13.4|13.15|13.15|0
1641489000000|2022-01-06 17:10:00|13.34|13.34|13.17|13.17|13.36|13.36|13.17|13.17|0
1641489300000|2022-01-06 17:15:00|13.18|13.18|13.17|13.17|13.26|13.26|13.12|13.12|0
1641489600000|2022-01-06 17:20:00|13.15|13.15|13.16|13.16|13.22|13.22|13.15|13.15|0
1641489900000|2022-01-06 17:25:00|13.17|13.17|13.19|13.19|13.22|13.22|13.15|13.15|0
1641490200000|2022-01-06 17:30:00|13.2|13.2|13.1|13.1|13.2|13.2|13.01|13.01|0
1641490500000|2022-01-06 17:35:00|13.11|13.11|13.04|13.04|13.14|13.14|13.02|13.02|0
1641490800000|2022-01-06 17:40:00|13.03|13.03|13.07|13.07|13.1|13.1|13.02|13.02|0
1641491100000|2022-01-06 17:45:00|13.08|13.08|13.07|13.07|13.08|13.08|13.02|13.02|0
1641491400000|2022-01-06 17:50:00|13.06|13.06|12.99|12.99|13.08|13.08|12.99|12.99|0
1641491700000|2022-01-06 17:55:00|12.98|12.98|13.16|13.16|13.19|13.19|12.97|12.97|0
1641492000000|2022-01-06 18:00:00|13.18|13.18|13.11|13.11|13.18|13.18|13.1|13.1|0
1641492300000|2022-01-06 18:05:00|13.09|13.09|13.08|13.08|13.09|13.09|12.99|12.99|0
1641492600000|2022-01-06 18:10:00|13.06|13.06|13.04|13.04|13.08|13.08|13.02|13.02|0
1641492900000|2022-01-06 18:15:00|13.02|13.02|13|13|13.08|13.08|13|13|0
1641493200000|2022-01-06 18:20:00|13.02|13.02|13.01|13.01|13.04|13.04|13.01|13.01|0
1641493500000|2022-01-06 18:25:00|13|13|12.94|12.94|13.01|13.01|12.92|12.92|0
1641493800000|2022-01-06 18:30:00|12.95|12.95|12.93|12.93|12.98|12.98|12.92|12.92|0
1641494100000|2022-01-06 18:35:00|12.94|12.94|12.99|12.99|13.02|13.02|12.94|12.94|0
1641494400000|2022-01-06 18:40:00|12.98|12.98|13.02|13.02|13.02|13.02|12.96|12.96|0
1641494700000|2022-01-06 18:45:00|13|13|13.02|13.02|13.04|13.04|12.99|12.99|0
1641495000000|2022-01-06 18:50:00|13.01|13.01|12.97|12.97|13.02|13.02|12.96|12.96|0
1641495300000|2022-01-06 18:55:00|12.95|12.95|12.99|12.99|13|13|12.94|12.94|0
1641495600000|2022-01-06 19:00:00|12.98|12.98|12.94|12.94|12.99|12.99|12.94|12.94|0
1641495900000|2022-01-06 19:05:00|12.95|12.95|13.02|13.02|13.02|13.02|12.95|12.95|0
1641496200000|2022-01-06 19:10:00|13.03|13.03|12.99|12.99|13.08|13.08|12.98|12.98|0
1641496500000|2022-01-06 19:15:00|12.98|12.98|12.99|12.99|13.04|13.04|12.98|12.98|0
1641496800000|2022-01-06 19:20:00|13|13|12.94|12.94|13.01|13.01|12.93|12.93|0
1641497100000|2022-01-06 19:25:00|12.92|12.92|12.94|12.94|12.96|12.96|12.92|12.92|0
1641497400000|2022-01-06 19:30:00|12.95|12.95|12.94|12.94|13.01|13.01|12.94|12.94|0
1641497700000|2022-01-06 19:35:00|12.95|12.95|12.92|12.92|12.95|12.95|12.91|12.91|0
1641498000000|2022-01-06 19:40:00|12.9|12.9|12.94|12.94|12.97|12.97|12.89|12.89|0
1641498300000|2022-01-06 19:45:00|12.95|12.95|12.96|12.96|12.99|12.99|12.94|12.94|0
1641498600000|2022-01-06 19:50:00|12.97|12.97|12.99|12.99|12.99|12.99|12.95|12.95|0
1641498900000|2022-01-06 19:55:00|12.98|12.98|13.12|13.12|13.16|13.16|12.98|12.98|0
1641499200000|2022-01-06 20:00:00|13.14|13.14|13.18|13.18|13.18|13.18|13.11|13.11|0
1641499500000|2022-01-06 20:05:00|13.17|13.17|13.15|13.15|13.21|13.21|13.15|13.15|0
1641499800000|2022-01-06 20:10:00|13.14|13.14|13.12|13.12|13.15|13.15|13.09|13.09|0
1641500100000|2022-01-06 20:15:00|13.13|13.13|13.15|13.15|13.15|13.15|13.08|13.08|0
1641500400000|2022-01-06 20:20:00|13.16|13.16|13.25|13.25|13.26|13.26|13.15|13.15|0
1641500700000|2022-01-06 20:25:00|13.22|13.22|13.13|13.13|13.24|13.24|13.11|13.11|0
1641501000000|2022-01-06 20:30:00|13.12|13.12|13.09|13.09|13.17|13.17|13.07|13.07|0
1641501300000|2022-01-06 20:35:00|13.08|13.08|13.08|13.08|13.09|13.09|13.05|13.05|0
1641501600000|2022-01-06 20:40:00|13.06|13.06|13.05|13.05|13.09|13.09|13.02|13.02|0
1641501900000|2022-01-06 20:45:00|13.06|13.06|13.03|13.03|13.07|13.07|13.01|13.01|0
1641502200000|2022-01-06 20:50:00|13.02|13.02|12.99|12.99|13.03|13.03|12.96|12.96|0
1641502500000|2022-01-06 20:55:00|13|13|13.01|13.01|13.04|13.04|12.97|12.97|0
1641502800000|2022-01-06 21:00:00|13.02|13.02|13|13|13.02|13.02|12.98|12.98|0
1641503100000|2022-01-06 21:05:00|12.99|12.99|13.01|13.01|13.02|13.02|12.98|12.98|0
1641503400000|2022-01-06 21:10:00|13.02|13.02|13.02|13.02|13.04|13.04|13.02|13.02|0
1641503700000|2022-01-06 21:15:00|13.04|13.04|13.04|13.04|13.07|13.07|12.99|12.99|0
1641504000000|2022-01-06 21:20:00|13.05|13.05|13.04|13.04|13.05|13.05|13|13|0
1641504300000|2022-01-06 21:25:00|13.03|13.03|13.05|13.05|13.05|13.05|13.02|13.02|0
1641504600000|2022-01-06 21:30:00|13.04|13.04|13.07|13.07|13.1|13.1|13.04|13.04|0
1641504900000|2022-01-06 21:35:00|13.08|13.08|13.08|13.08|13.09|13.09|13.07|13.07|0
1641505200000|2022-01-06 21:40:00|13.05|13.05|13.09|13.09|13.13|13.13|13.04|13.04|0
1641505500000|2022-01-06 21:45:00|13.1|13.1|13.15|13.15|13.15|13.15|13.09|13.09|0
1641505800000|2022-01-06 21:50:00|13.13|13.13|13.18|13.18|13.18|13.18|13.12|13.12|0
1641506100000|2022-01-06 21:55:00|13.16|13.16|13.14|13.14|13.16|13.16|13.13|13.13|0
1641506400000|2022-01-06 22:00:00|13.12|13.12|13.14|13.14|13.15|13.15|13.06|13.06|0
1641506700000|2022-01-06 22:05:00|13.15|13.15|13.22|13.22|13.25|13.25|13.15|13.15|0
1641507000000|2022-01-06 22:10:00|13.2|13.2|13.22|13.22|13.24|13.24|13.2|13.2|0
1641507300000|2022-01-06 22:15:00|13.24|13.24|13.24|13.24|13.25|13.25|13.22|13.22|0
1641507600000|2022-01-06 22:20:00|13.25|13.25|13.21|13.21|13.25|13.25|13.2|13.2|0
1641507900000|2022-01-06 22:25:00|13.25|13.25|13.28|13.28|13.29|13.29|13.24|13.24|0
1641508200000|2022-01-06 22:30:00|13.25|13.25|13.2|13.2|13.28|13.28|13.2|13.2|0
1641508500000|2022-01-06 22:35:00|13.14|13.14|13.21|13.21|13.21|13.21|13.14|13.14|0
1641508800000|2022-01-06 22:40:00|13.19|13.19|13.19|13.19|13.2|13.2|13.16|13.16|0
1641509100000|2022-01-06 22:45:00|13.2|13.2|13.2|13.2|13.2|13.2|13.17|13.17|0
1641509400000|2022-01-06 22:50:00|13.21|13.21|13.2|13.2|13.22|13.22|13.17|13.17|0
1641509700000|2022-01-06 22:55:00|13.21|13.21|13.24|13.24|13.24|13.24|13.19|13.19|0
1641510000000|2022-01-06 23:00:00|13.2|13.2|13.25|13.25|13.25|13.25|13.2|13.2|0
1641510300000|2022-01-06 23:05:00|13.24|13.24|13.2|13.2|13.25|13.25|13.2|13.2|0
1641510600000|2022-01-06 23:10:00|13.23|13.23|13.24|13.24|13.25|13.25|13.19|13.19|0
1641510900000|2022-01-06 23:15:00|13.25|13.25|13.16|13.16|13.25|13.25|13.16|13.16|0
1641511200000|2022-01-06 23:20:00|13.22|13.22|13.17|13.17|13.23|13.23|13.17|13.17|0
1641511500000|2022-01-06 23:25:00|13.19|13.19|13.2|13.2|13.22|13.22|13.19|13.19|0
1641511800000|2022-01-06 23:30:00|13.25|13.25|13.21|13.21|13.25|13.25|13.21|13.21|0
1641512100000|2022-01-06 23:35:00|13.2|13.2|13.25|13.25|13.25|13.25|13.2|13.2|0
1641512400000|2022-01-06 23:40:00|13.22|13.22|13.22|13.22|13.22|13.22|13.2|13.2|0
1641512700000|2022-01-06 23:45:00|13.2|13.2|13.2|13.2|13.2|13.2|13.2|13.2|0
1641513000000|2022-01-06 23:50:00|13.21|13.21|13.16|13.16|13.21|13.21|13.16|13.16|0
1641513300000|2022-01-06 23:55:00|13.19|13.19|13.12|13.12|13.2|13.2|13.12|13.12|0
1641513600000|2022-01-07 00:00:00|13.19|13.19|13.19|13.19|13.19|13.19|13.19|13.19|0
1641513900000|2022-01-07 00:05:00|13.16|13.16|13.19|13.19|13.19|13.19|13.16|13.16|0
1641514200000|2022-01-07 00:10:00|13.16|13.16|13.2|13.2|13.2|13.2|13.16|13.16|0
1641514800000|2022-01-07 00:20:00|13.21|13.21|13.23|13.23|13.23|13.23|13.21|13.21|0
1641515100000|2022-01-07 00:25:00|13.21|13.21|13.22|13.22|13.23|13.23|13.2|13.2|0
1641515400000|2022-01-07 00:30:00|13.21|13.21|13.22|13.22|13.24|13.24|13.21|13.21|0
1641515700000|2022-01-07 00:35:00|13.24|13.24|13.25|13.25|13.25|13.25|13.22|13.22|0
1641516000000|2022-01-07 00:40:00|13.23|13.23|13.22|13.22|13.25|13.25|13.22|13.22|0
1641516300000|2022-01-07 00:45:00|13.25|13.25|13.29|13.29|13.3|13.3|13.25|13.25|0
1641516600000|2022-01-07 00:50:00|13.3|13.3|13.26|13.26|13.3|13.3|13.26|13.26|0
1641516900000|2022-01-07 00:55:00|13.25|13.25|13.25|13.25|13.25|13.25|13.22|13.22|0
1641546000000|2022-01-07 09:00:00|13.2|13.2|13.2|13.2|13.2|13.2|13.2|13.2|0
1641546600000|2022-01-07 09:10:00|13.11|13.11|13.08|13.08|13.11|13.11|13.08|13.08|0
1641546900000|2022-01-07 09:15:00|13.1|13.1|13.1|13.1|13.1|13.1|13.1|13.1|0
1641547200000|2022-01-07 09:20:00|13.08|13.08|13.06|13.06|13.08|13.08|13.06|13.06|0
1641547500000|2022-01-07 09:25:00|13.04|13.04|13.11|13.11|13.11|13.11|13.04|13.04|0
1641547800000|2022-01-07 09:30:00|13.12|13.12|13.13|13.13|13.14|13.14|13.11|13.11|0
1641548400000|2022-01-07 09:40:00|13.18|13.18|13.18|13.18|13.18|13.18|13.18|13.18|0
1641548700000|2022-01-07 09:45:00|13.15|13.15|13.15|13.15|13.16|13.16|13.14|13.14|0
1641549000000|2022-01-07 09:50:00|13.14|13.14|13.14|13.14|13.14|13.14|13.14|13.14|0
1641549300000|2022-01-07 09:55:00|13.2|13.2|13.2|13.2|13.2|13.2|13.2|13.2|0
1641549600000|2022-01-07 10:00:00|13.19|13.19|13.19|13.19|13.19|13.19|13.19|13.19|0
1641549900000|2022-01-07 10:05:00|13.15|13.15|13.15|13.15|13.15|13.15|13.15|13.15|0
1641550800000|2022-01-07 10:20:00|13.2|13.2|13.2|13.2|13.2|13.2|13.18|13.18|0
1641551100000|2022-01-07 10:25:00|13.19|13.19|13.19|13.19|13.19|13.19|13.19|13.19|0
1641551400000|2022-01-07 10:30:00|13.11|13.11|13.14|13.14|13.14|13.14|13.11|13.11|0
1641551700000|2022-01-07 10:35:00|13.19|13.19|13.19|13.19|13.19|13.19|13.19|13.19|0
1641552000000|2022-01-07 10:40:00|13.2|13.2|13.2|13.2|13.2|13.2|13.2|13.2|0
1641552300000|2022-01-07 10:45:00|13.19|13.19|13.21|13.21|13.21|13.21|13.19|13.19|0
1641552600000|2022-01-07 10:50:00|13.22|13.22|13.21|13.21|13.22|13.22|13.21|13.21|0
1641552900000|2022-01-07 10:55:00|13.22|13.22|13.22|13.22|13.22|13.22|13.22|13.22|0
1641553200000|2022-01-07 11:00:00|13.2|13.2|13.21|13.21|13.21|13.21|13.2|13.2|0
1641553500000|2022-01-07 11:05:00|13.23|13.23|13.23|13.23|13.23|13.23|13.23|13.23|0
1641554100000|2022-01-07 11:15:00|13.2|13.2|13.2|13.2|13.2|13.2|13.2|13.2|0
1641554400000|2022-01-07 11:20:00|13.21|13.21|13.25|13.25|13.26|13.26|13.21|13.21|0
1641554700000|2022-01-07 11:25:00|13.26|13.26|13.26|13.26|13.26|13.26|13.26|13.26|0
1641555000000|2022-01-07 11:30:00|13.27|13.27|13.27|13.27|13.27|13.27|13.27|13.27|0
1641555600000|2022-01-07 11:40:00|13.29|13.29|13.29|13.29|13.29|13.29|13.29|13.29|0
1641555900000|2022-01-07 11:45:00|13.27|13.27|13.27|13.27|13.27|13.27|13.27|13.27|0
1641556200000|2022-01-07 11:50:00|13.3|13.3|13.27|13.27|13.3|13.3|13.27|13.27|0
1641556800000|2022-01-07 12:00:00|13.29|13.29|13.26|13.26|13.3|13.3|13.25|13.25|0
1641557100000|2022-01-07 12:05:00|13.25|13.25|13.25|13.25|13.25|13.25|13.25|13.25|0
1641558000000|2022-01-07 12:20:00|13.26|13.26|13.17|13.17|13.26|13.26|13.17|13.17|0
1641558300000|2022-01-07 12:25:00|13.2|13.2|13.18|13.18|13.2|13.2|13.17|13.17|0
1641558600000|2022-01-07 12:30:00|13.2|13.2|13.2|13.2|13.2|13.2|13.2|13.2|0
1641558900000|2022-01-07 12:35:00|13.18|13.18|13.18|13.18|13.18|13.18|13.18|13.18|0
1641559200000|2022-01-07 12:40:00|13.2|13.2|13.19|13.19|13.2|13.2|13.19|13.19|0
1641559500000|2022-01-07 12:45:00|13.17|13.17|13.18|13.18|13.18|13.18|13.17|13.17|0
1641559800000|2022-01-07 12:50:00|13.2|13.2|13.19|13.19|13.2|13.2|13.18|13.18|0
1641560100000|2022-01-07 12:55:00|13.22|13.22|13.17|13.17|13.23|13.23|13.17|13.17|0
1641560400000|2022-01-07 13:00:00|13.16|13.16|13.16|13.16|13.2|13.2|13.16|13.16|0
1641560700000|2022-01-07 13:05:00|13.19|13.19|13.2|13.2|13.26|13.26|13.16|13.16|0
1641561000000|2022-01-07 13:10:00|13.23|13.23|13.19|13.19|13.23|13.23|13.19|13.19|0
1641561300000|2022-01-07 13:15:00|13.17|13.17|13.2|13.2|13.2|13.2|13.16|13.16|0
1641561600000|2022-01-07 13:20:00|13.23|13.23|13.21|13.21|13.23|13.23|13.2|13.2|0
1641561900000|2022-01-07 13:25:00|13.24|13.24|13.2|13.2|13.24|13.24|13.2|13.2|0
1641562200000|2022-01-07 13:30:00|13.24|13.24|13.07|13.07|13.25|13.25|13.06|13.06|0
1641562500000|2022-01-07 13:35:00|13.1|13.1|13.04|13.04|13.12|13.12|13.04|13.04|0
1641562800000|2022-01-07 13:40:00|13.03|13.03|13.03|13.03|13.03|13.03|12.98|12.98|0
1641563100000|2022-01-07 13:45:00|13.07|13.07|13.01|13.01|13.1|13.1|12.99|12.99|0
1641563400000|2022-01-07 13:50:00|13.04|13.04|13.04|13.04|13.04|13.04|13.01|13.01|0
1641563700000|2022-01-07 13:55:00|13.03|13.03|13.04|13.04|13.04|13.04|13.02|13.02|0
1641564000000|2022-01-07 14:00:00|13.03|13.03|13.07|13.07|13.07|13.07|12.98|12.98|0
1641564300000|2022-01-07 14:05:00|13.03|13.03|13|13|13.03|13.03|12.98|12.98|0
1641564600000|2022-01-07 14:10:00|13.02|13.02|13.04|13.04|13.04|13.04|13.02|13.02|0
1641564900000|2022-01-07 14:15:00|13.05|13.05|13.08|13.08|13.15|13.15|13.04|13.04|0
1641565200000|2022-01-07 14:20:00|13.06|13.06|13.09|13.09|13.09|13.09|13.06|13.06|0
1641565500000|2022-01-07 14:25:00|13.15|13.15|13.1|13.1|13.15|13.15|13.08|13.08|0
1641565800000|2022-01-07 14:30:00|13.06|13.06|13.26|13.26|13.32|13.32|12.97|12.97|0
1641566100000|2022-01-07 14:35:00|13.27|13.27|13.51|13.51|13.51|13.51|13.25|13.25|0
1641566400000|2022-01-07 14:40:00|13.47|13.47|13.62|13.62|13.65|13.65|13.45|13.45|0
1641566700000|2022-01-07 14:45:00|13.61|13.61|13.56|13.56|13.74|13.74|13.56|13.56|0
1641567000000|2022-01-07 14:50:00|13.57|13.57|13.47|13.47|13.61|13.61|13.47|13.47|0
1641567300000|2022-01-07 14:55:00|13.5|13.5|13.76|13.76|13.77|13.77|13.5|13.5|0
1641567600000|2022-01-07 15:00:00|13.74|13.74|13.52|13.52|13.75|13.75|13.52|13.52|0
1641567900000|2022-01-07 15:05:00|13.51|13.51|13.44|13.44|13.59|13.59|13.42|13.42|0
1641568200000|2022-01-07 15:10:00|13.45|13.45|13.5|13.5|13.54|13.54|13.41|13.41|0
1641568500000|2022-01-07 15:15:00|13.49|13.49|13.5|13.5|13.52|13.52|13.44|13.44|0
1641568800000|2022-01-07 15:20:00|13.47|13.47|13.34|13.34|13.47|13.47|13.29|13.29|0
1641569100000|2022-01-07 15:25:00|13.35|13.35|13.38|13.38|13.42|13.42|13.35|13.35|0
1641569400000|2022-01-07 15:30:00|13.39|13.39|13.45|13.45|13.47|13.47|13.35|13.35|0
1641569700000|2022-01-07 15:35:00|13.44|13.44|13.3|13.3|13.44|13.44|13.29|13.29|0
1641570000000|2022-01-07 15:40:00|13.31|13.31|13.29|13.29|13.35|13.35|13.26|13.26|0
1641570300000|2022-01-07 15:45:00|13.32|13.32|13.21|13.21|13.35|13.35|13.2|13.2|0
1641570600000|2022-01-07 15:50:00|13.2|13.2|13.15|13.15|13.23|13.23|13.13|13.13|0
1641570900000|2022-01-07 15:55:00|13.16|13.16|13.21|13.21|13.25|13.25|13.15|13.15|0
1641571200000|2022-01-07 16:00:00|13.17|13.17|13.14|13.14|13.23|13.23|13.13|13.13|0
1641571500000|2022-01-07 16:05:00|13.13|13.13|13.2|13.2|13.22|13.22|13.1|13.1|0
1641571800000|2022-01-07 16:10:00|13.21|13.21|13.12|13.12|13.24|13.24|13.08|13.08|0
1641572100000|2022-01-07 16:15:00|13.15|13.15|13.05|13.05|13.18|13.18|13.04|13.04|0
1641572400000|2022-01-07 16:20:00|13.06|13.06|13.16|13.16|13.16|13.16|13.06|13.06|0
1641572700000|2022-01-07 16:25:00|13.17|13.17|13.1|13.1|13.19|13.19|13.1|13.1|0
1641573000000|2022-01-07 16:30:00|13.11|13.11|13.19|13.19|13.22|13.22|13.11|13.11|0
1641573300000|2022-01-07 16:35:00|13.2|13.2|13.15|13.15|13.25|13.25|13.15|13.15|0
1641573600000|2022-01-07 16:40:00|13.14|13.14|13.11|13.11|13.18|13.18|13.1|13.1|0
1641573900000|2022-01-07 16:45:00|13.1|13.1|13.18|13.18|13.19|13.19|13.1|13.1|0
1641574200000|2022-01-07 16:50:00|13.16|13.16|13.17|13.17|13.17|13.17|13.13|13.13|0
1641574500000|2022-01-07 16:55:00|13.18|13.18|13.25|13.25|13.25|13.25|13.17|13.17|0
1641574800000|2022-01-07 17:00:00|13.24|13.24|13.23|13.23|13.25|13.25|13.2|13.2|0
1641575100000|2022-01-07 17:05:00|13.24|13.24|13.29|13.29|13.29|13.29|13.24|13.24|0
1641575400000|2022-01-07 17:10:00|13.3|13.3|13.35|13.35|13.36|13.36|13.29|13.29|0
1641575700000|2022-01-07 17:15:00|13.36|13.36|13.32|13.32|13.38|13.38|13.32|13.32|0
1641576000000|2022-01-07 17:20:00|13.33|13.33|13.31|13.31|13.34|13.34|13.29|13.29|0
1641576300000|2022-01-07 17:25:00|13.32|13.32|13.33|13.33|13.35|13.35|13.3|13.3|0
1641576600000|2022-01-07 17:30:00|13.32|13.32|13.33|13.33|13.35|13.35|13.32|13.32|0
1641576900000|2022-01-07 17:35:00|13.34|13.34|13.34|13.34|13.35|13.35|13.33|13.33|0
1641577200000|2022-01-07 17:40:00|13.33|13.33|13.33|13.33|13.36|13.36|13.32|13.32|0
1641577500000|2022-01-07 17:45:00|13.32|13.32|13.35|13.35|13.43|13.43|13.32|13.32|0
1641577800000|2022-01-07 17:50:00|13.37|13.37|13.38|13.38|13.4|13.4|13.36|13.36|0
1641578100000|2022-01-07 17:55:00|13.37|13.37|13.33|13.33|13.38|13.38|13.33|13.33|0
1641578400000|2022-01-07 18:00:00|13.34|13.34|13.29|13.29|13.35|13.35|13.28|13.28|0
1641578700000|2022-01-07 18:05:00|13.3|13.3|13.32|13.32|13.33|13.33|13.29|13.29|0
1641579000000|2022-01-07 18:10:00|13.31|13.31|13.34|13.34|13.35|13.35|13.31|13.31|0
1641579300000|2022-01-07 18:15:00|13.35|13.35|13.31|13.31|13.35|13.35|13.3|13.3|0
1641579600000|2022-01-07 18:20:00|13.3|13.3|13.27|13.27|13.31|13.31|13.26|13.26|0
1641579900000|2022-01-07 18:25:00|13.26|13.26|13.27|13.27|13.29|13.29|13.25|13.25|0
1641580200000|2022-01-07 18:30:00|13.28|13.28|13.31|13.31|13.31|13.31|13.26|13.26|0
1641580500000|2022-01-07 18:35:00|13.3|13.3|13.33|13.33|13.36|13.36|13.3|13.3|0
1641580800000|2022-01-07 18:40:00|13.34|13.34|13.36|13.36|13.37|13.37|13.32|13.32|0
1641581100000|2022-01-07 18:45:00|13.35|13.35|13.34|13.34|13.36|13.36|13.34|13.34|0
1641581400000|2022-01-07 18:50:00|13.33|13.33|13.31|13.31|13.33|13.33|13.3|13.3|0
1641581700000|2022-01-07 18:55:00|13.3|13.3|13.3|13.3|13.33|13.33|13.3|13.3|0
1641582000000|2022-01-07 19:00:00|13.31|13.31|13.25|13.25|13.31|13.31|13.25|13.25|0
1641582300000|2022-01-07 19:05:00|13.24|13.24|13.24|13.24|13.26|13.26|13.22|13.22|0
1641582600000|2022-01-07 19:10:00|13.23|13.23|13.24|13.24|13.25|13.25|13.22|13.22|0
1641582900000|2022-01-07 19:15:00|13.23|13.23|13.22|13.22|13.27|13.27|13.22|13.22|0
1641583200000|2022-01-07 19:20:00|13.21|13.21|13.2|13.2|13.21|13.21|13.18|13.18|0
1641583500000|2022-01-07 19:25:00|13.18|13.18|13.18|13.18|13.2|13.2|13.16|13.16|0
1641583800000|2022-01-07 19:30:00|13.17|13.17|13.15|13.15|13.17|13.17|13.13|13.13|0
1641584100000|2022-01-07 19:35:00|13.16|13.16|13.16|13.16|13.16|13.16|13.15|13.15|0
1641584400000|2022-01-07 19:40:00|13.15|13.15|13.14|13.14|13.17|13.17|13.14|13.14|0
1641584700000|2022-01-07 19:45:00|13.15|13.15|13.2|13.2|13.22|13.22|13.15|13.15|0
1641585000000|2022-01-07 19:50:00|13.21|13.21|13.26|13.26|13.26|13.26|13.2|13.2|0
1641585300000|2022-01-07 19:55:00|13.27|13.27|13.33|13.33|13.34|13.34|13.27|13.27|0
1641585600000|2022-01-07 20:00:00|13.34|13.34|13.42|13.42|13.42|13.42|13.34|13.34|0
1641585900000|2022-01-07 20:05:00|13.41|13.41|13.43|13.43|13.45|13.45|13.4|13.4|0
1641586200000|2022-01-07 20:10:00|13.45|13.45|13.38|13.38|13.45|13.45|13.35|13.35|0
1641586500000|2022-01-07 20:15:00|13.39|13.39|13.38|13.38|13.4|13.4|13.35|13.35|0
1641586800000|2022-01-07 20:20:00|13.37|13.37|13.37|13.37|13.39|13.39|13.35|13.35|0
1641587100000|2022-01-07 20:25:00|13.36|13.36|13.37|13.37|13.37|13.37|13.33|13.33|0
1641587400000|2022-01-07 20:30:00|13.38|13.38|13.31|13.31|13.39|13.39|13.31|13.31|0
1641587700000|2022-01-07 20:35:00|13.29|13.29|13.28|13.28|13.3|13.3|13.25|13.25|0
1641588000000|2022-01-07 20:40:00|13.3|13.3|13.31|13.31|13.34|13.34|13.29|13.29|0
1641588300000|2022-01-07 20:45:00|13.32|13.32|13.32|13.32|13.33|13.33|13.3|13.3|0
1641588600000|2022-01-07 20:50:00|13.31|13.31|13.3|13.3|13.33|13.33|13.29|13.29|0
1641588900000|2022-01-07 20:55:00|13.29|13.29|13.28|13.28|13.31|13.31|13.28|13.28|0
1641589200000|2022-01-07 21:00:00|13.29|13.29|13.26|13.26|13.31|13.31|13.25|13.25|0
1641805200000|2022-01-10 09:00:00|13.29|13.29|13.32|13.32|13.32|13.32|13.26|13.26|0
1641805500000|2022-01-10 09:05:00|13.34|13.34|13.43|13.43|13.43|13.43|13.34|13.34|0
1641805800000|2022-01-10 09:10:00|13.32|13.32|13.34|13.34|13.34|13.34|13.32|13.32|0
1641806400000|2022-01-10 09:20:00|13.43|13.43|13.43|13.43|13.43|13.43|13.43|13.43|0
1641807000000|2022-01-10 09:30:00|13.42|13.42|13.43|13.43|13.43|13.43|13.42|13.42|0
1641807300000|2022-01-10 09:35:00|13.4|13.4|13.43|13.43|13.43|13.43|13.4|13.4|0
1641807600000|2022-01-10 09:40:00|13.42|13.42|13.37|13.37|13.42|13.42|13.37|13.37|0
1641807900000|2022-01-10 09:45:00|13.4|13.4|13.4|13.4|13.4|13.4|13.4|13.4|0
1641808200000|2022-01-10 09:50:00|13.34|13.34|13.34|13.34|13.34|13.34|13.34|13.34|0
1641808800000|2022-01-10 10:00:00|13.4|13.4|13.4|13.4|13.4|13.4|13.4|13.4|0
1641810000000|2022-01-10 10:20:00|13.39|13.39|13.39|13.39|13.39|13.39|13.39|13.39|0
1641810300000|2022-01-10 10:25:00|13.37|13.37|13.37|13.37|13.37|13.37|13.37|13.37|0
1641810900000|2022-01-10 10:35:00|13.35|13.35|13.35|13.35|13.35|13.35|13.35|13.35|0
1641811200000|2022-01-10 10:40:00|13.37|13.37|13.37|13.37|13.37|13.37|13.37|13.37|0
1641811800000|2022-01-10 10:50:00|13.33|13.33|13.33|13.33|13.33|13.33|13.33|13.33|0
1641812400000|2022-01-10 11:00:00|13.38|13.38|13.38|13.38|13.38|13.38|13.38|13.38|0
1641812700000|2022-01-10 11:05:00|13.34|13.34|13.34|13.34|13.34|13.34|13.34|13.34|0
1641813000000|2022-01-10 11:10:00|13.37|13.37|13.37|13.37|13.37|13.37|13.37|13.37|0
1641813600000|2022-01-10 11:20:00|13.36|13.36|13.36|13.36|13.36|13.36|13.36|13.36|0
1641813900000|2022-01-10 11:25:00|13.32|13.32|13.21|13.21|13.32|13.32|13.21|13.21|0
1641814200000|2022-01-10 11:30:00|13.22|13.22|13.22|13.22|13.23|13.23|13.22|13.22|0
1641814500000|2022-01-10 11:35:00|13.21|13.21|13.22|13.22|13.22|13.22|13.2|13.2|0
1641814800000|2022-01-10 11:40:00|13.19|13.19|13.15|13.15|13.2|13.2|13.15|13.15|0
1641815100000|2022-01-10 11:45:00|13.12|13.12|13.12|13.12|13.12|13.12|13.12|13.12|0
1641815400000|2022-01-10 11:50:00|13.16|13.16|13.18|13.18|13.18|13.18|13.16|13.16|0
1641816000000|2022-01-10 12:00:00|13.16|13.16|13.09|13.09|13.2|13.2|13.09|13.09|0
1641816300000|2022-01-10 12:05:00|13.1|13.1|13.18|13.18|13.19|13.19|13.1|13.1|0
1641816600000|2022-01-10 12:10:00|13.19|13.19|13.12|13.12|13.19|13.19|13.12|13.12|0
1641816900000|2022-01-10 12:15:00|13.16|13.16|13.1|13.1|13.16|13.16|13.1|13.1|0
1641817200000|2022-01-10 12:20:00|13.04|13.04|13.07|13.07|13.08|13.08|13.04|13.04|0
1641817500000|2022-01-10 12:25:00|13.04|13.04|13.04|13.04|13.06|13.06|13.04|13.04|0
1641817800000|2022-01-10 12:30:00|13.06|13.06|13.06|13.06|13.06|13.06|13.04|13.04|0
1641818100000|2022-01-10 12:35:00|13.04|13.04|13.04|13.04|13.04|13.04|13.03|13.03|0
1641818400000|2022-01-10 12:40:00|13.03|13.03|13|13|13.04|13.04|13|13|0
1641818700000|2022-01-10 12:45:00|12.99|12.99|12.99|12.99|13|13|12.99|12.99|0
1641819000000|2022-01-10 12:50:00|13|13|12.99|12.99|13|13|12.96|12.96|0
1641819300000|2022-01-10 12:55:00|13.01|13.01|12.98|12.98|13.03|13.03|12.98|12.98|0
1641819600000|2022-01-10 13:00:00|12.99|12.99|12.84|12.84|12.99|12.99|12.8|12.8|0
1641819900000|2022-01-10 13:05:00|12.85|12.85|12.86|12.86|12.87|12.87|12.83|12.83|0
1641820200000|2022-01-10 13:10:00|12.87|12.87|12.84|12.84|12.89|12.89|12.84|12.84|0
1641820500000|2022-01-10 13:15:00|12.85|12.85|12.87|12.87|12.89|12.89|12.84|12.84|0
1641820800000|2022-01-10 13:20:00|12.88|12.88|12.91|12.91|12.93|12.93|12.88|12.88|0
1641821100000|2022-01-10 13:25:00|12.88|12.88|12.9|12.9|12.91|12.91|12.88|12.88|0
1641821400000|2022-01-10 13:30:00|12.89|12.89|12.89|12.89|12.91|12.91|12.89|12.89|0
1641821700000|2022-01-10 13:35:00|12.88|12.88|12.88|12.88|12.89|12.89|12.87|12.87|0
1641822000000|2022-01-10 13:40:00|12.89|12.89|12.91|12.91|12.92|12.92|12.89|12.89|0
1641822300000|2022-01-10 13:45:00|12.9|12.9|12.88|12.88|12.9|12.9|12.88|12.88|0
1641822600000|2022-01-10 13:50:00|12.87|12.87|12.84|12.84|12.91|12.91|12.8|12.8|0
1641822900000|2022-01-10 13:55:00|12.86|12.86|12.9|12.9|12.92|12.92|12.86|12.86|0
1641823200000|2022-01-10 14:00:00|12.89|12.89|12.91|12.91|12.91|12.91|12.88|12.88|0
1641823500000|2022-01-10 14:05:00|12.89|12.89|12.9|12.9|12.91|12.91|12.89|12.89|0
1641823800000|2022-01-10 14:10:00|12.89|12.89|12.89|12.89|12.89|12.89|12.87|12.87|0
1641824100000|2022-01-10 14:15:00|12.88|12.88|12.88|12.88|12.9|12.9|12.87|12.87|0
1641824400000|2022-01-10 14:20:00|12.87|12.87|12.81|12.81|12.87|12.87|12.81|12.81|0
1641824700000|2022-01-10 14:25:00|12.87|12.87|12.86|12.86|12.95|12.95|12.8|12.8|0
1641825000000|2022-01-10 14:30:00|13.25|13.25|12.77|12.77|13.25|13.25|12.77|12.77|0
1641825300000|2022-01-10 14:35:00|12.8|12.8|12.79|12.79|12.83|12.83|12.69|12.69|0
1641825600000|2022-01-10 14:40:00|12.82|12.82|12.74|12.74|12.98|12.98|12.66|12.66|0
1641825900000|2022-01-10 14:45:00|12.72|12.72|12.78|12.78|12.79|12.79|12.63|12.63|0
1641826200000|2022-01-10 14:50:00|12.77|12.77|12.64|12.64|12.84|12.84|12.63|12.63|0
1641826500000|2022-01-10 14:55:00|12.62|12.62|12.54|12.54|12.64|12.64|12.5|12.5|0
1641826800000|2022-01-10 15:00:00|12.53|12.53|12.47|12.47|12.57|12.57|12.43|12.43|0
1641827100000|2022-01-10 15:05:00|12.46|12.46|12.54|12.54|12.57|12.57|12.44|12.44|0
1641827400000|2022-01-10 15:10:00|12.5|12.5|12.49|12.49|12.57|12.57|12.49|12.49|0
1641827700000|2022-01-10 15:15:00|12.5|12.5|12.58|12.58|12.68|12.68|12.5|12.5|0
1641828000000|2022-01-10 15:20:00|12.59|12.59|12.6|12.6|12.69|12.69|12.58|12.58|0
1641828300000|2022-01-10 15:25:00|12.59|12.59|12.64|12.64|12.69|12.69|12.58|12.58|0
1641828600000|2022-01-10 15:30:00|12.63|12.63|12.57|12.57|12.66|12.66|12.54|12.54|0
1641828900000|2022-01-10 15:35:00|12.56|12.56|12.48|12.48|12.58|12.58|12.45|12.45|0
1641829200000|2022-01-10 15:40:00|12.49|12.49|12.56|12.56|12.57|12.57|12.48|12.48|0
1641829500000|2022-01-10 15:45:00|12.57|12.57|12.48|12.48|12.59|12.59|12.46|12.46|0
1641829800000|2022-01-10 15:50:00|12.47|12.47|12.49|12.49|12.49|12.49|12.42|12.42|0
1641830100000|2022-01-10 15:55:00|12.5|12.5|12.51|12.51|12.54|12.54|12.43|12.43|0
1641830400000|2022-01-10 16:00:00|12.49|12.49|12.47|12.47|12.53|12.53|12.43|12.43|0
1641830700000|2022-01-10 16:05:00|12.46|12.46|12.49|12.49|12.51|12.51|12.45|12.45|0
1641831000000|2022-01-10 16:10:00|12.51|12.51|12.54|12.54|12.58|12.58|12.48|12.48|0
1641831300000|2022-01-10 16:15:00|12.55|12.55|12.59|12.59|12.63|12.63|12.54|12.54|0
1641831600000|2022-01-10 16:20:00|12.58|12.58|12.65|12.65|12.68|12.68|12.58|12.58|0
1641831900000|2022-01-10 16:25:00|12.64|12.64|12.67|12.67|12.69|12.69|12.62|12.62|0
1641832200000|2022-01-10 16:30:00|12.68|12.68|12.69|12.69|12.7|12.7|12.63|12.63|0
1641832500000|2022-01-10 16:35:00|12.68|12.68|12.6|12.6|12.68|12.68|12.59|12.59|0
1641832800000|2022-01-10 16:40:00|12.61|12.61|12.59|12.59|12.61|12.61|12.54|12.54|0
1641833100000|2022-01-10 16:45:00|12.6|12.6|12.55|12.55|12.64|12.64|12.54|12.54|0
1641833400000|2022-01-10 16:50:00|12.54|12.54|12.55|12.55|12.59|12.59|12.52|12.52|0
1641833700000|2022-01-10 16:55:00|12.54|12.54|12.59|12.59|12.59|12.59|12.54|12.54|0
1641834000000|2022-01-10 17:00:00|12.6|12.6|12.52|12.52|12.63|12.63|12.52|12.52|0
1641834300000|2022-01-10 17:05:00|12.53|12.53|12.48|12.48|12.55|12.55|12.47|12.47|0
1641834600000|2022-01-10 17:10:00|12.49|12.49|12.47|12.47|12.51|12.51|12.45|12.45|0
1641834900000|2022-01-10 17:15:00|12.46|12.46|12.43|12.43|12.46|12.46|12.4|12.4|0
1641835200000|2022-01-10 17:20:00|12.42|12.42|12.43|12.43|12.44|12.44|12.4|12.4|0
1641835500000|2022-01-10 17:25:00|12.42|12.42|12.42|12.42|12.45|12.45|12.42|12.42|0
1641835800000|2022-01-10 17:30:00|12.41|12.41|12.42|12.42|12.44|12.44|12.41|12.41|0
1641836100000|2022-01-10 17:35:00|12.41|12.41|12.38|12.38|12.44|12.44|12.38|12.38|0
1641836400000|2022-01-10 17:40:00|12.35|12.35|12.36|12.36|12.43|12.43|12.33|12.33|0
1641836700000|2022-01-10 17:45:00|12.35|12.35|12.38|12.38|12.43|12.43|12.35|12.35|0
1641837000000|2022-01-10 17:50:00|12.37|12.37|12.49|12.49|12.51|12.51|12.37|12.37|0
1641837300000|2022-01-10 17:55:00|12.48|12.48|12.43|12.43|12.48|12.48|12.43|12.43|0
1641837600000|2022-01-10 18:00:00|12.44|12.44|12.47|12.47|12.5|12.5|12.43|12.43|0
1641837900000|2022-01-10 18:05:00|12.49|12.49|12.49|12.49|12.52|12.52|12.48|12.48|0
1641838200000|2022-01-10 18:10:00|12.5|12.5|12.51|12.51|12.54|12.54|12.49|12.49|0
1641838500000|2022-01-10 18:15:00|12.52|12.52|12.55|12.55|12.55|12.55|12.49|12.49|0
1641838800000|2022-01-10 18:20:00|12.56|12.56|12.57|12.57|12.58|12.58|12.49|12.49|0
1641839100000|2022-01-10 18:25:00|12.56|12.56|12.55|12.55|12.58|12.58|12.54|12.54|0
1641839400000|2022-01-10 18:30:00|12.56|12.56|12.54|12.54|12.61|12.61|12.54|12.54|0
1641839700000|2022-01-10 18:35:00|12.56|12.56|12.55|12.55|12.57|12.57|12.54|12.54|0
1641840000000|2022-01-10 18:40:00|12.57|12.57|12.65|12.65|12.65|12.65|12.57|12.57|0
1641840300000|2022-01-10 18:45:00|12.64|12.64|12.63|12.63|12.65|12.65|12.61|12.61|0
1641840600000|2022-01-10 18:50:00|12.62|12.62|12.65|12.65|12.67|12.67|12.62|12.62|0
1641840900000|2022-01-10 18:55:00|12.66|12.66|12.64|12.64|12.68|12.68|12.61|12.61|0
1641841200000|2022-01-10 19:00:00|12.65|12.65|12.69|12.69|12.69|12.69|12.64|12.64|0
1641841500000|2022-01-10 19:05:00|12.7|12.7|12.71|12.71|12.73|12.73|12.66|12.66|0
1641841800000|2022-01-10 19:10:00|12.7|12.7|12.68|12.68|12.71|12.71|12.67|12.67|0
1641842100000|2022-01-10 19:15:00|12.67|12.67|12.65|12.65|12.69|12.69|12.63|12.63|0
1641842400000|2022-01-10 19:20:00|12.64|12.64|12.66|12.66|12.69|12.69|12.64|12.64|0
1641842700000|2022-01-10 19:25:00|12.65|12.65|12.69|12.69|12.71|12.71|12.62|12.62|0
1641843000000|2022-01-10 19:30:00|12.7|12.7|12.69|12.69|12.73|12.73|12.67|12.67|0
1641843300000|2022-01-10 19:35:00|12.7|12.7|12.71|12.71|12.73|12.73|12.68|12.68|0
1641843600000|2022-01-10 19:40:00|12.72|12.72|12.68|12.68|12.74|12.74|12.68|12.68|0
1641843900000|2022-01-10 19:45:00|12.66|12.66|12.64|12.64|12.69|12.69|12.63|12.63|0
1641844200000|2022-01-10 19:50:00|12.65|12.65|12.56|12.56|12.65|12.65|12.54|12.54|0
1641844500000|2022-01-10 19:55:00|12.55|12.55|12.58|12.58|12.59|12.59|12.55|12.55|0
1641844800000|2022-01-10 20:00:00|12.59|12.59|12.56|12.56|12.63|12.63|12.56|12.56|0
1641845100000|2022-01-10 20:05:00|12.57|12.57|12.54|12.54|12.57|12.57|12.5|12.5|0
1641845400000|2022-01-10 20:10:00|12.55|12.55|12.54|12.54|12.59|12.59|12.54|12.54|0
1641845700000|2022-01-10 20:15:00|12.55|12.55|12.63|12.63|12.66|12.66|12.54|12.54|0
1641846000000|2022-01-10 20:20:00|12.62|12.62|12.66|12.66|12.66|12.66|12.62|12.62|0
1641846300000|2022-01-10 20:25:00|12.65|12.65|12.65|12.65|12.71|12.71|12.64|12.64|0
1641846600000|2022-01-10 20:30:00|12.66|12.66|12.75|12.75|12.75|12.75|12.64|12.64|0
1641846900000|2022-01-10 20:35:00|12.74|12.74|12.72|12.72|12.75|12.75|12.69|12.69|0
1641847200000|2022-01-10 20:40:00|12.73|12.73|12.82|12.82|12.82|12.82|12.73|12.73|0
1641847500000|2022-01-10 20:45:00|12.83|12.83|12.9|12.9|12.92|12.92|12.83|12.83|0
1641847800000|2022-01-10 20:50:00|12.89|12.89|12.99|12.99|12.99|12.99|12.86|12.86|0
1641848100000|2022-01-10 20:55:00|12.98|12.98|13.05|13.05|13.06|13.06|12.98|12.98|0
1641848400000|2022-01-10 21:00:00|13.04|13.04|13|13|13.07|13.07|13|13|0
1641848700000|2022-01-10 21:05:00|12.99|12.99|12.99|12.99|13.02|13.02|12.99|12.99|0
1641849000000|2022-01-10 21:10:00|13.04|13.04|13.02|13.02|13.04|13.04|12.99|12.99|0
1641849300000|2022-01-10 21:15:00|12.99|12.99|13.01|13.01|13.02|13.02|12.98|12.98|0
1641849600000|2022-01-10 21:20:00|12.99|12.99|13|13|13.03|13.03|12.95|12.95|0
1641849900000|2022-01-10 21:25:00|13.02|13.02|13|13|13.02|13.02|12.99|12.99|0
1641850200000|2022-01-10 21:30:00|12.99|12.99|13.02|13.02|13.03|13.03|12.99|12.99|0
1641850500000|2022-01-10 21:35:00|12.99|12.99|12.99|12.99|12.99|12.99|12.99|12.99|0
1641850800000|2022-01-10 21:40:00|13|13|13|13|13|13|13|13|0
1641851100000|2022-01-10 21:45:00|13.02|13.02|13.02|13.02|13.03|13.03|12.99|12.99|0
1641851400000|2022-01-10 21:50:00|12.99|12.99|12.99|12.99|13.02|13.02|12.99|12.99|0
1641852000000|2022-01-10 22:00:00|13|13|13|13|13|13|12.97|12.97|0
1641852300000|2022-01-10 22:05:00|12.99|12.99|12.96|12.96|13|13|12.96|12.96|0
1641852600000|2022-01-10 22:10:00|12.98|12.98|12.98|12.98|12.99|12.99|12.98|12.98|0
1641852900000|2022-01-10 22:15:00|12.99|12.99|12.99|12.99|12.99|12.99|12.96|12.96|0
1641853500000|2022-01-10 22:25:00|12.98|12.98|12.96|12.96|12.99|12.99|12.96|12.96|0
1641853800000|2022-01-10 22:30:00|12.95|12.95|12.96|12.96|12.99|12.99|12.95|12.95|0
1641854100000|2022-01-10 22:35:00|12.95|12.95|12.98|12.98|12.98|12.98|12.94|12.94|0
1641854400000|2022-01-10 22:40:00|12.99|12.99|12.97|12.97|12.99|12.99|12.97|12.97|0
1641854700000|2022-01-10 22:45:00|12.98|12.98|12.98|12.98|12.99|12.99|12.98|12.98|0
1641855000000|2022-01-10 22:50:00|12.99|12.99|12.99|12.99|12.99|12.99|12.98|12.98|0
1641855300000|2022-01-10 22:55:00|13|13|12.99|12.99|13|13|12.98|12.98|0
1641856500000|2022-01-10 23:15:00|13|13|12.99|12.99|13|13|12.99|12.99|0
1641856800000|2022-01-10 23:20:00|13|13|12.98|12.98|13|13|12.98|12.98|0
1641857100000|2022-01-10 23:25:00|13|13|13|13|13|13|13|13|0
1641857400000|2022-01-10 23:30:00|12.98|12.98|12.96|12.96|12.98|12.98|12.96|12.96|0
1641857700000|2022-01-10 23:35:00|12.99|12.99|12.99|12.99|13|13|12.99|12.99|0
1641858000000|2022-01-10 23:40:00|13|13|12.95|12.95|13|13|12.95|12.95|0
1641858300000|2022-01-10 23:45:00|12.99|12.99|13|13|13|13|12.99|12.99|0
1641858600000|2022-01-10 23:50:00|13.01|13.01|13.01|13.01|13.01|13.01|13|13|0
1641858900000|2022-01-10 23:55:00|12.99|12.99|12.99|12.99|12.99|12.99|12.99|12.99|0
1641859800000|2022-01-11 00:10:00|12.97|12.97|12.96|12.96|12.98|12.98|12.96|12.96|0
1641860100000|2022-01-11 00:15:00|12.99|12.99|13|13|13|13|12.99|12.99|0
1641860400000|2022-01-11 00:20:00|13.01|13.01|13.01|13.01|13.01|13.01|13.01|13.01|0
1641860700000|2022-01-11 00:25:00|13|13|12.96|12.96|13|13|12.96|12.96|0
1641861000000|2022-01-11 00:30:00|12.98|12.98|12.95|12.95|12.99|12.99|12.95|12.95|0
1641861300000|2022-01-11 00:35:00|12.96|12.96|12.95|12.95|12.96|12.96|12.89|12.89|0
1641861600000|2022-01-11 00:40:00|12.94|12.94|12.95|12.95|12.95|12.95|12.94|12.94|0
1641861900000|2022-01-11 00:45:00|12.97|12.97|12.99|12.99|12.99|12.99|12.97|12.97|0
1641862200000|2022-01-11 00:50:00|12.97|12.97|12.95|12.95|12.99|12.99|12.95|12.95|0
1641862500000|2022-01-11 00:55:00|12.93|12.93|12.99|12.99|12.99|12.99|12.93|12.93|0
1641891600000|2022-01-11 09:00:00|12.92|12.92|12.92|12.92|12.92|12.92|12.92|12.92|0
1641891900000|2022-01-11 09:05:00|12.93|12.93|12.89|12.89|12.93|12.93|12.89|12.89|0
1641892200000|2022-01-11 09:10:00|12.91|12.91|12.89|12.89|12.91|12.91|12.89|12.89|0
1641892500000|2022-01-11 09:15:00|12.91|12.91|12.93|12.93|12.94|12.94|12.91|12.91|0
1641892800000|2022-01-11 09:20:00|12.94|12.94|13.04|13.04|13.04|13.04|12.93|12.93|0
1641893700000|2022-01-11 09:35:00|13.07|13.07|13.07|13.07|13.07|13.07|13.07|13.07|0
1641894000000|2022-01-11 09:40:00|13.09|13.09|13.07|13.07|13.09|13.09|13.07|13.07|0
1641894300000|2022-01-11 09:45:00|13.09|13.09|13.1|13.1|13.1|13.1|13.09|13.09|0
1641894600000|2022-01-11 09:50:00|13.18|13.18|13.18|13.18|13.18|13.18|13.18|13.18|0
1641894900000|2022-01-11 09:55:00|13.19|13.19|13.16|13.16|13.19|13.19|13.16|13.16|0
1641895200000|2022-01-11 10:00:00|13.17|13.17|13.13|13.13|13.17|13.17|13.13|13.13|0
1641895500000|2022-01-11 10:05:00|13.19|13.19|13.17|13.17|13.19|13.19|13.15|13.15|0
1641895800000|2022-01-11 10:10:00|13.16|13.16|13.16|13.16|13.16|13.16|13.16|13.16|0
1641896100000|2022-01-11 10:15:00|13.2|13.2|13.2|13.2|13.2|13.2|13.2|13.2|0
1641897300000|2022-01-11 10:35:00|13.15|13.15|13.08|13.08|13.15|13.15|13.08|13.08|0
1641897600000|2022-01-11 10:40:00|13.04|13.04|13.08|13.08|13.08|13.08|13.04|13.04|0
1641898200000|2022-01-11 10:50:00|13.14|13.14|13.14|13.14|13.14|13.14|13.14|13.14|0
1641898500000|2022-01-11 10:55:00|13.16|13.16|13.16|13.16|13.16|13.16|13.16|13.16|0
1641898800000|2022-01-11 11:00:00|13.15|13.15|13.15|13.15|13.15|13.15|13.15|13.15|0
1641899100000|2022-01-11 11:05:00|13.14|13.14|13.1|13.1|13.14|13.14|13.09|13.09|0
1641900600000|2022-01-11 11:30:00|13.08|13.08|13.08|13.08|13.08|13.08|13.08|13.08|0
1641901200000|2022-01-11 11:40:00|13.12|13.12|13.12|13.12|13.12|13.12|13.12|13.12|0
1641901500000|2022-01-11 11:45:00|13.1|13.1|13.09|13.09|13.1|13.1|13.09|13.09|0
1641901800000|2022-01-11 11:50:00|13.12|13.12|13.09|13.09|13.12|13.12|13.09|13.09|0
1641902100000|2022-01-11 11:55:00|13.1|13.1|13.12|13.12|13.12|13.12|13.09|13.09|0
1641902400000|2022-01-11 12:00:00|13.14|13.14|13.11|13.11|13.14|13.14|13.1|13.1|0
1641902700000|2022-01-11 12:05:00|13.09|13.09|13.09|13.09|13.1|13.1|13.08|13.08|0
1641903000000|2022-01-11 12:10:00|13.08|13.08|13.1|13.1|13.1|13.1|13.08|13.08|0
1641903300000|2022-01-11 12:15:00|13.08|13.08|13.1|13.1|13.1|13.1|13.05|13.05|0
1641903600000|2022-01-11 12:20:00|13.08|13.08|13.11|13.11|13.12|13.12|13.06|13.06|0
1641903900000|2022-01-11 12:25:00|13.1|13.1|13.1|13.1|13.1|13.1|13.1|13.1|0
1641904200000|2022-01-11 12:30:00|13.08|13.08|13.06|13.06|13.09|13.09|13.06|13.06|0
1641904500000|2022-01-11 12:35:00|13.08|13.08|13.04|13.04|13.08|13.08|13.04|13.04|0
1641905100000|2022-01-11 12:45:00|13.06|13.06|13.07|13.07|13.07|13.07|13.05|13.05|0
1641905400000|2022-01-11 12:50:00|13.08|13.08|13.02|13.02|13.09|13.09|13.01|13.01|0
1641905700000|2022-01-11 12:55:00|13.05|13.05|13.05|13.05|13.05|13.05|13.04|13.04|0
1641906000000|2022-01-11 13:00:00|13.01|13.01|13.04|13.04|13.04|13.04|13.01|13.01|0
1641906300000|2022-01-11 13:05:00|13.05|13.05|13.05|13.05|13.08|13.08|13.05|13.05|0
1641906600000|2022-01-11 13:10:00|13.04|13.04|13.12|13.12|13.12|13.12|13.04|13.04|0
1641906900000|2022-01-11 13:15:00|13.19|13.19|13.12|13.12|13.2|13.2|13.09|13.09|0
1641907200000|2022-01-11 13:20:00|13.1|13.1|13.14|13.14|13.15|13.15|13.1|13.1|0
1641907500000|2022-01-11 13:25:00|13.15|13.15|13.13|13.13|13.15|13.15|13.1|13.1|0
1641907800000|2022-01-11 13:30:00|13.12|13.12|13.12|13.12|13.13|13.13|13.11|13.11|0
1641908100000|2022-01-11 13:35:00|13.11|13.11|13.12|13.12|13.13|13.13|13.11|13.11|0
1641908400000|2022-01-11 13:40:00|13.09|13.09|13.08|13.08|13.09|13.09|13.06|13.06|0
1641908700000|2022-01-11 13:45:00|13.1|13.1|13.08|13.08|13.1|13.1|13.08|13.08|0
1641909000000|2022-01-11 13:50:00|13.07|13.07|13.08|13.08|13.1|13.1|13.06|13.06|0
1641909300000|2022-01-11 13:55:00|13.06|13.06|13.08|13.08|13.1|13.1|13.05|13.05|0
1641909600000|2022-01-11 14:00:00|13.06|13.06|12.95|12.95|13.09|13.09|12.94|12.94|0
1641909900000|2022-01-11 14:05:00|12.97|12.97|12.94|12.94|12.97|12.97|12.93|12.93|0
1641910200000|2022-01-11 14:10:00|12.93|12.93|12.93|12.93|12.99|12.99|12.93|12.93|0
1641910500000|2022-01-11 14:15:00|12.95|12.95|12.95|12.95|12.97|12.97|12.93|12.93|0
1641910800000|2022-01-11 14:20:00|12.94|12.94|12.94|12.94|12.99|12.99|12.93|12.93|0
1641911100000|2022-01-11 14:25:00|12.96|12.96|12.99|12.99|12.99|12.99|12.94|12.94|0
1641911400000|2022-01-11 14:30:00|12.97|12.97|12.95|12.95|13.05|13.05|12.82|12.82|0
1641911700000|2022-01-11 14:35:00|12.98|12.98|13.13|13.13|13.2|13.2|12.98|12.98|0
1641912000000|2022-01-11 14:40:00|13.18|13.18|13.25|13.25|13.27|13.27|13.14|13.14|0
1641912300000|2022-01-11 14:45:00|13.23|13.23|13.16|13.16|13.23|13.23|13.12|13.12|0
1641912600000|2022-01-11 14:50:00|13.17|13.17|13.3|13.3|13.34|13.34|13.13|13.13|0
1641912900000|2022-01-11 14:55:00|13.25|13.25|13.45|13.45|13.48|13.48|13.25|13.25|0
1641913200000|2022-01-11 15:00:00|13.43|13.43|13.57|13.57|13.57|13.57|13.43|13.43|0
1641913500000|2022-01-11 15:05:00|13.6|13.6|13.62|13.62|13.66|13.66|13.56|13.56|0
1641913800000|2022-01-11 15:10:00|13.61|13.61|13.71|13.71|13.77|13.77|13.61|13.61|0
1641914100000|2022-01-11 15:15:00|13.72|13.72|13.57|13.57|13.73|13.73|13.57|13.57|0
1641914400000|2022-01-11 15:20:00|13.58|13.58|13.66|13.66|13.67|13.67|13.57|13.57|0
1641914700000|2022-01-11 15:25:00|13.67|13.67|13.76|13.76|13.82|13.82|13.66|13.66|0
1641915000000|2022-01-11 15:30:00|13.77|13.77|13.57|13.57|13.81|13.81|13.57|13.57|0
1641915300000|2022-01-11 15:35:00|13.59|13.59|13.6|13.6|13.63|13.63|13.57|13.57|0
1641915600000|2022-01-11 15:40:00|13.62|13.62|13.51|13.51|13.62|13.62|13.48|13.48|0
1641915900000|2022-01-11 15:45:00|13.5|13.5|13.59|13.59|13.6|13.6|13.5|13.5|0
1641916200000|2022-01-11 15:50:00|13.58|13.58|13.6|13.6|13.66|13.66|13.57|13.57|0
1641916500000|2022-01-11 15:55:00|13.63|13.63|13.72|13.72|13.72|13.72|13.59|13.59|0
1641916800000|2022-01-11 16:00:00|13.73|13.73|13.77|13.77|13.81|13.81|13.69|13.69|0
1641917100000|2022-01-11 16:05:00|13.76|13.76|13.82|13.82|13.84|13.84|13.74|13.74|0
1641917400000|2022-01-11 16:10:00|13.84|13.84|13.89|13.89|13.92|13.92|13.84|13.84|0
1641917700000|2022-01-11 16:15:00|13.87|13.87|13.88|13.88|13.9|13.9|13.84|13.84|0
1641918000000|2022-01-11 16:20:00|13.89|13.89|13.91|13.91|13.94|13.94|13.84|13.84|0
1641918300000|2022-01-11 16:25:00|13.9|13.9|13.86|13.86|13.91|13.91|13.83|13.83|0
1641918600000|2022-01-11 16:30:00|13.87|13.87|13.79|13.79|13.87|13.87|13.76|13.76|0
1641918900000|2022-01-11 16:35:00|13.81|13.81|13.86|13.86|13.87|13.87|13.8|13.8|0
1641919200000|2022-01-11 16:40:00|13.85|13.85|14.01|14.01|14.01|14.01|13.85|13.85|0
1641919500000|2022-01-11 16:45:00|14.02|14.02|13.96|13.96|14.02|14.02|13.91|13.91|0
1641919800000|2022-01-11 16:50:00|13.97|13.97|13.95|13.95|14|14|13.93|13.93|0
1641920100000|2022-01-11 16:55:00|13.94|13.94|14.04|14.04|14.05|14.05|13.94|13.94|0
1641920400000|2022-01-11 17:00:00|14.05|14.05|13.99|13.99|14.05|14.05|13.98|13.98|0
1641920700000|2022-01-11 17:05:00|13.97|13.97|13.94|13.94|13.99|13.99|13.91|13.91|0
1641921000000|2022-01-11 17:10:00|13.95|13.95|13.97|13.97|13.97|13.97|13.92|13.92|0
1641921300000|2022-01-11 17:15:00|13.96|13.96|13.96|13.96|14|14|13.95|13.95|0
1641921600000|2022-01-11 17:20:00|13.95|13.95|13.87|13.87|13.95|13.95|13.85|13.85|0
1641921900000|2022-01-11 17:25:00|13.86|13.86|13.78|13.78|13.86|13.86|13.72|13.72|0
1641922200000|2022-01-11 17:30:00|13.79|13.79|13.86|13.86|13.87|13.87|13.78|13.78|0
1641922500000|2022-01-11 17:35:00|13.88|13.88|13.89|13.89|13.9|13.9|13.86|13.86|0
1641922800000|2022-01-11 17:40:00|13.9|13.9|13.91|13.91|13.91|13.91|13.87|13.87|0
1641923100000|2022-01-11 17:45:00|13.9|13.9|13.88|13.88|13.9|13.9|13.87|13.87|0
1641923400000|2022-01-11 17:50:00|13.89|13.89|13.89|13.89|13.91|13.91|13.84|13.84|0
1641923700000|2022-01-11 17:55:00|13.88|13.88|13.9|13.9|13.91|13.91|13.86|13.86|0
1641924000000|2022-01-11 18:00:00|13.89|13.89|13.9|13.9|13.91|13.91|13.87|13.87|0
1641924300000|2022-01-11 18:05:00|13.89|13.89|13.94|13.94|13.94|13.94|13.86|13.86|0
1641924600000|2022-01-11 18:10:00|13.93|13.93|13.93|13.93|13.94|13.94|13.92|13.92|0
1641924900000|2022-01-11 18:15:00|13.92|13.92|13.94|13.94|13.95|13.95|13.92|13.92|0
1641925200000|2022-01-11 18:20:00|13.95|13.95|13.97|13.97|14.01|14.01|13.95|13.95|0
1641925500000|2022-01-11 18:25:00|13.98|13.98|13.92|13.92|13.98|13.98|13.92|13.92|0
1641925800000|2022-01-11 18:30:00|13.93|13.93|13.99|13.99|14|14|13.92|13.92|0
1641926100000|2022-01-11 18:35:00|13.98|13.98|13.97|13.97|13.99|13.99|13.96|13.96|0
1641926400000|2022-01-11 18:40:00|13.95|13.95|13.95|13.95|13.96|13.96|13.94|13.94|0
1641926700000|2022-01-11 18:45:00|13.94|13.94|13.95|13.95|13.99|13.99|13.94|13.94|0
1641927000000|2022-01-11 18:50:00|13.96|13.96|13.98|13.98|13.99|13.99|13.96|13.96|0
1641927300000|2022-01-11 18:55:00|13.99|13.99|13.98|13.98|14.02|14.02|13.97|13.97|0
1641927600000|2022-01-11 19:00:00|13.97|13.97|13.92|13.92|13.98|13.98|13.92|13.92|0
1641927900000|2022-01-11 19:05:00|13.91|13.91|13.86|13.86|13.93|13.93|13.86|13.86|0
1641928200000|2022-01-11 19:10:00|13.87|13.87|13.91|13.91|13.91|13.91|13.86|13.86|0
1641928500000|2022-01-11 19:15:00|13.9|13.9|13.96|13.96|13.96|13.96|13.9|13.9|0
1641928800000|2022-01-11 19:20:00|13.95|13.95|13.96|13.96|13.96|13.96|13.92|13.92|0
1641929100000|2022-01-11 19:25:00|13.95|13.95|13.92|13.92|13.96|13.96|13.91|13.91|0
1641929400000|2022-01-11 19:30:00|13.91|13.91|13.88|13.88|13.91|13.91|13.87|13.87|0
1641929700000|2022-01-11 19:35:00|13.86|13.86|13.9|13.9|13.9|13.9|13.86|13.86|0
1641930000000|2022-01-11 19:40:00|13.91|13.91|13.89|13.89|13.92|13.92|13.87|13.87|0
1641930300000|2022-01-11 19:45:00|13.88|13.88|13.9|13.9|13.9|13.9|13.87|13.87|0
1641930600000|2022-01-11 19:50:00|13.91|13.91|13.9|13.9|13.91|13.91|13.89|13.89|0
1641930900000|2022-01-11 19:55:00|13.89|13.89|13.87|13.87|13.91|13.91|13.86|13.86|0
1641931200000|2022-01-11 20:00:00|13.88|13.88|13.89|13.89|13.9|13.9|13.88|13.88|0
1641931500000|2022-01-11 20:05:00|13.88|13.88|13.88|13.88|13.89|13.89|13.87|13.87|0
1641931800000|2022-01-11 20:10:00|13.87|13.87|13.88|13.88|13.88|13.88|13.85|13.85|0
1641932100000|2022-01-11 20:15:00|13.89|13.89|13.83|13.83|13.9|13.9|13.83|13.83|0
1641932400000|2022-01-11 20:20:00|13.82|13.82|13.82|13.82|13.86|13.86|13.82|13.82|0
1641932700000|2022-01-11 20:25:00|13.83|13.83|13.83|13.83|13.86|13.86|13.82|13.82|0
1641933000000|2022-01-11 20:30:00|13.85|13.85|13.81|13.81|13.86|13.86|13.81|13.81|0
1641933300000|2022-01-11 20:35:00|13.8|13.8|13.8|13.8|13.82|13.82|13.8|13.8|0
1641933600000|2022-01-11 20:40:00|13.81|13.81|13.77|13.77|13.81|13.81|13.76|13.76|0
1641933900000|2022-01-11 20:45:00|13.76|13.76|13.73|13.73|13.78|13.78|13.72|13.72|0
1641934200000|2022-01-11 20:50:00|13.72|13.72|13.68|13.68|13.73|13.73|13.68|13.68|0
1641934500000|2022-01-11 20:55:00|13.69|13.69|13.71|13.71|13.72|13.72|13.69|13.69|0
1641934800000|2022-01-11 21:00:00|13.67|13.67|13.71|13.71|13.74|13.74|13.67|13.67|0
1641935100000|2022-01-11 21:05:00|13.74|13.74|13.72|13.72|13.74|13.74|13.71|13.71|0
1641935400000|2022-01-11 21:10:00|13.74|13.74|13.79|13.79|13.79|13.79|13.71|13.71|0
1641935700000|2022-01-11 21:15:00|13.78|13.78|13.79|13.79|13.79|13.79|13.78|13.78|0
1641936000000|2022-01-11 21:20:00|13.77|13.77|13.71|13.71|13.79|13.79|13.7|13.7|0
1641936600000|2022-01-11 21:30:00|13.75|13.75|13.77|13.77|13.77|13.77|13.72|13.72|0
1641937200000|2022-01-11 21:40:00|13.76|13.76|13.75|13.75|13.77|13.77|13.75|13.75|0
1641937500000|2022-01-11 21:45:00|13.77|13.77|13.76|13.76|13.77|13.77|13.76|13.76|0
1641937800000|2022-01-11 21:50:00|13.75|13.75|13.75|13.75|13.76|13.76|13.75|13.75|0
1641938100000|2022-01-11 21:55:00|13.76|13.76|13.76|13.76|13.77|13.77|13.76|13.76|0
1641938400000|2022-01-11 22:00:00|13.75|13.75|13.71|13.71|13.75|13.75|13.71|13.71|0
1641939300000|2022-01-11 22:15:00|13.7|13.7|13.7|13.7|13.71|13.71|13.7|13.7|0
1641939600000|2022-01-11 22:20:00|13.71|13.71|13.71|13.71|13.71|13.71|13.71|13.71|0
1641939900000|2022-01-11 22:25:00|13.76|13.76|13.71|13.71|13.76|13.76|13.7|13.7|0
1641940500000|2022-01-11 22:35:00|13.75|13.75|13.71|13.71|13.75|13.75|13.71|13.71|0
1641940800000|2022-01-11 22:40:00|13.74|13.74|13.75|13.75|13.75|13.75|13.74|13.74|0
1641941100000|2022-01-11 22:45:00|13.74|13.74|13.74|13.74|13.74|13.74|13.74|13.74|0
1641941400000|2022-01-11 22:50:00|13.71|13.71|13.71|13.71|13.74|13.74|13.71|13.71|0
1641941700000|2022-01-11 22:55:00|13.7|13.7|13.7|13.7|13.7|13.7|13.7|13.7|0
1641942000000|2022-01-11 23:00:00|13.73|13.73|13.73|13.73|13.73|13.73|13.73|13.73|0
1641942300000|2022-01-11 23:05:00|13.75|13.75|13.75|13.75|13.75|13.75|13.75|13.75|0
1641942900000|2022-01-11 23:15:00|13.76|13.76|13.76|13.76|13.76|13.76|13.76|13.76|0
1641943200000|2022-01-11 23:20:00|13.77|13.77|13.77|13.77|13.77|13.77|13.77|13.77|0
1641943500000|2022-01-11 23:25:00|13.76|13.76|13.76|13.76|13.76|13.76|13.76|13.76|0
1641944400000|2022-01-11 23:40:00|13.75|13.75|13.75|13.75|13.75|13.75|13.75|13.75|0
1641944700000|2022-01-11 23:45:00|13.77|13.77|13.76|13.76|13.79|13.79|13.76|13.76|0
1641945300000|2022-01-11 23:55:00|13.79|13.79|13.78|13.78|13.79|13.79|13.78|13.78|0
1641945600000|2022-01-12 00:00:00|13.77|13.77|13.78|13.78|13.79|13.79|13.76|13.76|0
1641945900000|2022-01-12 00:05:00|13.79|13.79|13.79|13.79|13.79|13.79|13.79|13.79|0
1641946200000|2022-01-12 00:10:00|13.78|13.78|13.78|13.78|13.78|13.78|13.78|13.78|0
1641946800000|2022-01-12 00:20:00|13.74|13.74|13.79|13.79|13.79|13.79|13.74|13.74|0
1641947100000|2022-01-12 00:25:00|13.78|13.78|13.78|13.78|13.78|13.78|13.78|13.78|0
1641947400000|2022-01-12 00:30:00|13.76|13.76|13.76|13.76|13.76|13.76|13.76|13.76|0
1641947700000|2022-01-12 00:35:00|13.74|13.74|13.74|13.74|13.74|13.74|13.74|13.74|0
1641948000000|2022-01-12 00:40:00|13.72|13.72|13.72|13.72|13.72|13.72|13.72|13.72|0
1641948300000|2022-01-12 00:45:00|13.74|13.74|13.78|13.78|13.78|13.78|13.74|13.74|0
1641948600000|2022-01-12 00:50:00|13.77|13.77|13.73|13.73|13.77|13.77|13.73|13.73|0
1641978000000|2022-01-12 09:00:00|13.79|13.79|13.77|13.77|13.79|13.79|13.57|13.57|0
1641979800000|2022-01-12 09:30:00|13.74|13.74|13.74|13.74|13.74|13.74|13.74|13.74|0
1641980100000|2022-01-12 09:35:00|13.75|13.75|13.74|13.74|13.75|13.75|13.74|13.74|0
1641980700000|2022-01-12 09:45:00|13.77|13.77|13.74|13.74|13.77|13.77|13.74|13.74|0
1641981000000|2022-01-12 09:50:00|13.71|13.71|13.71|13.71|13.71|13.71|13.71|13.71|0
1641981900000|2022-01-12 10:05:00|13.74|13.74|13.74|13.74|13.74|13.74|13.74|13.74|0
1641982200000|2022-01-12 10:10:00|13.75|13.75|13.75|13.75|13.75|13.75|13.75|13.75|0
1641982500000|2022-01-12 10:15:00|13.76|13.76|13.77|13.77|13.77|13.77|13.76|13.76|0
1641983100000|2022-01-12 10:25:00|13.76|13.76|13.76|13.76|13.77|13.77|13.76|13.76|0
1641983400000|2022-01-12 10:30:00|13.77|13.77|13.78|13.78|13.78|13.78|13.77|13.77|0
1641984000000|2022-01-12 10:40:00|13.75|13.75|13.75|13.75|13.75|13.75|13.75|13.75|0
1641984300000|2022-01-12 10:45:00|13.78|13.78|13.83|13.83|13.83|13.83|13.78|13.78|0
1641985500000|2022-01-12 11:05:00|13.81|13.81|13.81|13.81|13.81|13.81|13.81|13.81|0
1641986100000|2022-01-12 11:15:00|13.83|13.83|13.83|13.83|13.83|13.83|13.83|13.83|0
1641986400000|2022-01-12 11:20:00|13.79|13.79|13.76|13.76|13.79|13.79|13.76|13.76|0
1641986700000|2022-01-12 11:25:00|13.83|13.83|13.79|13.79|13.84|13.84|13.79|13.79|0
1641987000000|2022-01-12 11:30:00|13.8|13.8|13.81|13.81|13.81|13.81|13.8|13.8|0
1641987300000|2022-01-12 11:35:00|13.82|13.82|13.86|13.86|13.86|13.86|13.82|13.82|0
1641987600000|2022-01-12 11:40:00|13.87|13.87|13.86|13.86|13.87|13.87|13.86|13.86|0
1641987900000|2022-01-12 11:45:00|13.85|13.85|13.85|13.85|13.85|13.85|13.85|13.85|0
1641988200000|2022-01-12 11:50:00|13.84|13.84|13.85|13.85|13.85|13.85|13.84|13.84|0
1641988800000|2022-01-12 12:00:00|13.84|13.84|13.79|13.79|13.84|13.84|13.79|13.79|0
1641989100000|2022-01-12 12:05:00|13.85|13.85|13.83|13.83|13.85|13.85|13.8|13.8|0
1641989400000|2022-01-12 12:10:00|13.81|13.81|13.81|13.81|13.82|13.82|13.81|13.81|0
1641989700000|2022-01-12 12:15:00|13.8|13.8|13.82|13.82|13.82|13.82|13.8|13.8|0
1641990000000|2022-01-12 12:20:00|13.87|13.87|13.83|13.83|13.91|13.91|13.83|13.83|0
1641990300000|2022-01-12 12:25:00|13.86|13.86|13.82|13.82|13.9|13.9|13.82|13.82|0
1641990600000|2022-01-12 12:30:00|13.91|13.91|13.89|13.89|13.91|13.91|13.89|13.89|0
1641990900000|2022-01-12 12:35:00|13.86|13.86|13.87|13.87|13.87|13.87|13.86|13.86|0
1641991200000|2022-01-12 12:40:00|13.91|13.91|13.91|13.91|13.91|13.91|13.91|13.91|0
1641991500000|2022-01-12 12:45:00|13.9|13.9|13.88|13.88|13.9|13.9|13.87|13.87|0
1641991800000|2022-01-12 12:50:00|13.87|13.87|13.86|13.86|13.88|13.88|13.86|13.86|0
1641992100000|2022-01-12 12:55:00|13.88|13.88|13.91|13.91|13.91|13.91|13.88|13.88|0
1641992400000|2022-01-12 13:00:00|13.88|13.88|13.87|13.87|13.91|13.91|13.87|13.87|0
1641992700000|2022-01-12 13:05:00|13.86|13.86|13.87|13.87|13.87|13.87|13.86|13.86|0
1641993000000|2022-01-12 13:10:00|13.89|13.89|13.86|13.86|13.9|13.9|13.85|13.85|0
1641993300000|2022-01-12 13:15:00|13.85|13.85|13.85|13.85|13.85|13.85|13.85|13.85|0
1641993600000|2022-01-12 13:20:00|13.86|13.86|13.87|13.87|13.87|13.87|13.86|13.86|0
1641993900000|2022-01-12 13:25:00|13.86|13.86|13.86|13.86|13.89|13.89|13.86|13.86|0
1641994200000|2022-01-12 13:30:00|13.85|13.85|13.85|13.85|13.87|13.87|13.85|13.85|0
1641994500000|2022-01-12 13:35:00|13.86|13.86|13.95|13.95|13.96|13.96|13.86|13.86|0
1641994800000|2022-01-12 13:40:00|13.92|13.92|13.96|13.96|13.96|13.96|13.89|13.89|0
1641995100000|2022-01-12 13:45:00|13.95|13.95|13.95|13.95|13.95|13.95|13.94|13.94|0
1641995400000|2022-01-12 13:50:00|13.93|13.93|13.91|13.91|13.94|13.94|13.91|13.91|0
1641995700000|2022-01-12 13:55:00|13.94|13.94|13.96|13.96|13.96|13.96|13.93|13.93|0
1641996000000|2022-01-12 14:00:00|13.95|13.95|13.94|13.94|13.96|13.96|13.94|13.94|0
1641996300000|2022-01-12 14:05:00|13.96|13.96|13.96|13.96|13.96|13.96|13.94|13.94|0
1641996600000|2022-01-12 14:10:00|13.94|13.94|13.92|13.92|13.96|13.96|13.91|13.91|0
1641996900000|2022-01-12 14:15:00|13.95|13.95|13.96|13.96|13.96|13.96|13.91|13.91|0
1641997200000|2022-01-12 14:20:00|13.95|13.95|13.98|13.98|13.98|13.98|13.95|13.95|0
1641997500000|2022-01-12 14:25:00|14|14|13.91|13.91|14.06|14.06|13.88|13.88|0
1641997800000|2022-01-12 14:30:00|13.99|13.99|14.29|14.29|14.37|14.37|13.99|13.99|0
1641998100000|2022-01-12 14:35:00|14.25|14.25|14.28|14.28|14.32|14.32|14.16|14.16|0
1641998400000|2022-01-12 14:40:00|14.3|14.3|14.01|14.01|14.3|14.3|14|14|0
1641998700000|2022-01-12 14:45:00|14.03|14.03|13.77|13.77|14.05|14.05|13.72|13.72|0
1641999000000|2022-01-12 14:50:00|13.73|13.73|14.06|14.06|14.11|14.11|13.71|13.71|0
1641999300000|2022-01-12 14:55:00|14.04|14.04|14.17|14.17|14.17|14.17|14.03|14.03|0
1641999600000|2022-01-12 15:00:00|14.16|14.16|13.92|13.92|14.16|14.16|13.9|13.9|0
1641999900000|2022-01-12 15:05:00|13.91|13.91|13.86|13.86|13.91|13.91|13.79|13.79|0
1642000200000|2022-01-12 15:10:00|13.84|13.84|13.88|13.88|13.93|13.93|13.79|13.79|0
1642000500000|2022-01-12 15:15:00|13.89|13.89|13.86|13.86|13.89|13.89|13.75|13.75|0
1642000800000|2022-01-12 15:20:00|13.87|13.87|13.81|13.81|13.87|13.87|13.78|13.78|0
1642001100000|2022-01-12 15:25:00|13.82|13.82|13.81|13.81|13.84|13.84|13.79|13.79|0
1642001400000|2022-01-12 15:30:00|13.79|13.79|13.76|13.76|13.79|13.79|13.71|13.71|0
1642001700000|2022-01-12 15:35:00|13.75|13.75|13.73|13.73|13.8|13.8|13.71|13.71|0
1642002000000|2022-01-12 15:40:00|13.72|13.72|13.69|13.69|13.76|13.76|13.64|13.64|0
1642002300000|2022-01-12 15:45:00|13.68|13.68|13.67|13.67|13.7|13.7|13.66|13.66|0
1642002600000|2022-01-12 15:50:00|13.66|13.66|13.59|13.59|13.67|13.67|13.55|13.55|0
1642002900000|2022-01-12 15:55:00|13.58|13.58|13.57|13.57|13.61|13.61|13.55|13.55|0
1642003200000|2022-01-12 16:00:00|13.59|13.59|13.63|13.63|13.68|13.68|13.58|13.58|0
1642003500000|2022-01-12 16:05:00|13.61|13.61|13.47|13.47|13.61|13.61|13.46|13.46|0
1642003800000|2022-01-12 16:10:00|13.48|13.48|13.43|13.43|13.48|13.48|13.43|13.43|0
1642004100000|2022-01-12 16:15:00|13.45|13.45|13.56|13.56|13.56|13.56|13.42|13.42|0
1642004400000|2022-01-12 16:20:00|13.54|13.54|13.59|13.59|13.6|13.6|13.54|13.54|0
1642004700000|2022-01-12 16:25:00|13.58|13.58|13.59|13.59|13.61|13.61|13.57|13.57|0
1642005000000|2022-01-12 16:30:00|13.6|13.6|13.61|13.61|13.61|13.61|13.57|13.57|0
1642005300000|2022-01-12 16:35:00|13.63|13.63|13.65|13.65|13.66|13.66|13.63|13.63|0
1642005600000|2022-01-12 16:40:00|13.66|13.66|13.64|13.64|13.69|13.69|13.64|13.64|0
1642005900000|2022-01-12 16:45:00|13.63|13.63|13.68|13.68|13.72|13.72|13.61|13.61|0
1642006200000|2022-01-12 16:50:00|13.67|13.67|13.7|13.7|13.71|13.71|13.67|13.67|0
1642006500000|2022-01-12 16:55:00|13.68|13.68|13.71|13.71|13.71|13.71|13.66|13.66|0
1642006800000|2022-01-12 17:00:00|13.72|13.72|13.78|13.78|13.78|13.78|13.7|13.7|0
1642007100000|2022-01-12 17:05:00|13.79|13.79|13.75|13.75|13.79|13.79|13.71|13.71|0
1642007400000|2022-01-12 17:10:00|13.76|13.76|13.77|13.77|13.77|13.77|13.71|13.71|0
1642007700000|2022-01-12 17:15:00|13.78|13.78|13.8|13.8|13.82|13.82|13.77|13.77|0
1642008000000|2022-01-12 17:20:00|13.81|13.81|13.81|13.81|13.82|13.82|13.79|13.79|0
1642008300000|2022-01-12 17:25:00|13.82|13.82|13.85|13.85|13.85|13.85|13.82|13.82|0
1642008600000|2022-01-12 17:30:00|13.86|13.86|13.84|13.84|13.86|13.86|13.84|13.84|0
1642008900000|2022-01-12 17:35:00|13.85|13.85|13.88|13.88|13.88|13.88|13.85|13.85|0
1642009200000|2022-01-12 17:40:00|13.86|13.86|13.89|13.89|13.9|13.9|13.86|13.86|0
1642009500000|2022-01-12 17:45:00|13.91|13.91|13.92|13.92|13.92|13.92|13.87|13.87|0
1642009800000|2022-01-12 17:50:00|13.94|13.94|13.93|13.93|13.94|13.94|13.92|13.92|0
1642010100000|2022-01-12 17:55:00|13.94|13.94|13.9|13.9|13.94|13.94|13.9|13.9|0
1642010400000|2022-01-12 18:00:00|13.88|13.88|13.85|13.85|13.88|13.88|13.84|13.84|0
1642010700000|2022-01-12 18:05:00|13.84|13.84|13.86|13.86|13.86|13.86|13.83|13.83|0
1642011000000|2022-01-12 18:10:00|13.85|13.85|13.81|13.81|13.86|13.86|13.78|13.78|0
1642011300000|2022-01-12 18:15:00|13.79|13.79|13.78|13.78|13.8|13.8|13.76|13.76|0
1642011600000|2022-01-12 18:20:00|13.79|13.79|13.8|13.8|13.8|13.8|13.75|13.75|0
1642011900000|2022-01-12 18:25:00|13.79|13.79|13.78|13.78|13.81|13.81|13.77|13.77|0
1642012200000|2022-01-12 18:30:00|13.77|13.77|13.78|13.78|13.79|13.79|13.76|13.76|0
1642012500000|2022-01-12 18:35:00|13.79|13.79|13.79|13.79|13.79|13.79|13.77|13.77|0
1642012800000|2022-01-12 18:40:00|13.8|13.8|13.78|13.78|13.81|13.81|13.78|13.78|0
1642013100000|2022-01-12 18:45:00|13.8|13.8|13.81|13.81|13.83|13.83|13.8|13.8|0
1642013400000|2022-01-12 18:50:00|13.82|13.82|13.75|13.75|13.82|13.82|13.72|13.72|0
1642013700000|2022-01-12 18:55:00|13.76|13.76|13.76|13.76|13.77|13.77|13.75|13.75|0
1642014000000|2022-01-12 19:00:00|13.75|13.75|13.73|13.73|13.77|13.77|13.71|13.71|0
1642014300000|2022-01-12 19:05:00|13.72|13.72|13.71|13.71|13.74|13.74|13.7|13.7|0
1642014600000|2022-01-12 19:10:00|13.7|13.7|13.73|13.73|13.74|13.74|13.69|13.69|0
1642014900000|2022-01-12 19:15:00|13.74|13.74|13.72|13.72|13.74|13.74|13.72|13.72|0
1642015200000|2022-01-12 19:20:00|13.73|13.73|13.75|13.75|13.76|13.76|13.72|13.72|0
1642015500000|2022-01-12 19:25:00|13.74|13.74|13.73|13.73|13.75|13.75|13.72|13.72|0
1642015800000|2022-01-12 19:30:00|13.72|13.72|13.7|13.7|13.72|13.72|13.67|13.67|0
1642016100000|2022-01-12 19:35:00|13.69|13.69|13.66|13.66|13.71|13.71|13.66|13.66|0
1642016400000|2022-01-12 19:40:00|13.67|13.67|13.62|13.62|13.68|13.68|13.61|13.61|0
1642016700000|2022-01-12 19:45:00|13.61|13.61|13.68|13.68|13.68|13.68|13.61|13.61|0
1642017000000|2022-01-12 19:50:00|13.69|13.69|13.68|13.68|13.73|13.73|13.66|13.66|0
1642017300000|2022-01-12 19:55:00|13.67|13.67|13.68|13.68|13.69|13.69|13.66|13.66|0
1642017600000|2022-01-12 20:00:00|13.69|13.69|13.64|13.64|13.7|13.7|13.61|13.61|0
1642017900000|2022-01-12 20:05:00|13.62|13.62|13.61|13.61|13.64|13.64|13.6|13.6|0
1642018200000|2022-01-12 20:10:00|13.62|13.62|13.64|13.64|13.64|13.64|13.59|13.59|0
1642018500000|2022-01-12 20:15:00|13.65|13.65|13.64|13.64|13.67|13.67|13.64|13.64|0
1642018800000|2022-01-12 20:20:00|13.63|13.63|13.63|13.63|13.67|13.67|13.63|13.63|0
1642019100000|2022-01-12 20:25:00|13.62|13.62|13.61|13.61|13.63|13.63|13.59|13.59|0
1642019400000|2022-01-12 20:30:00|13.6|13.6|13.59|13.59|13.62|13.62|13.58|13.58|0
1642019700000|2022-01-12 20:35:00|13.58|13.58|13.55|13.55|13.6|13.6|13.55|13.55|0
1642020000000|2022-01-12 20:40:00|13.56|13.56|13.6|13.6|13.6|13.6|13.55|13.55|0
1642020300000|2022-01-12 20:45:00|13.61|13.61|13.62|13.62|13.65|13.65|13.59|13.59|0
1642020600000|2022-01-12 20:50:00|13.63|13.63|13.6|13.6|13.63|13.63|13.58|13.58|0
1642020900000|2022-01-12 20:55:00|13.61|13.61|13.58|13.58|13.61|13.61|13.56|13.56|0
1642021200000|2022-01-12 21:00:00|13.56|13.56|13.58|13.58|13.6|13.6|13.56|13.56|0
1642021500000|2022-01-12 21:05:00|13.57|13.57|13.58|13.58|13.58|13.58|13.57|13.57|0
1642021800000|2022-01-12 21:10:00|13.59|13.59|13.59|13.59|13.59|13.59|13.59|13.59|0
1642022100000|2022-01-12 21:15:00|13.6|13.6|13.6|13.6|13.61|13.61|13.6|13.6|0
1642022400000|2022-01-12 21:20:00|13.62|13.62|13.63|13.63|13.65|13.65|13.62|13.62|0
1642022700000|2022-01-12 21:25:00|13.62|13.62|13.63|13.63|13.65|13.65|13.62|13.62|0
1642023000000|2022-01-12 21:30:00|13.62|13.62|13.64|13.64|13.64|13.64|13.61|13.61|0
1642023300000|2022-01-12 21:35:00|13.62|13.62|13.61|13.61|13.62|13.62|13.61|13.61|0
1642023600000|2022-01-12 21:40:00|13.64|13.64|13.62|13.62|13.64|13.64|13.62|13.62|0
1642023900000|2022-01-12 21:45:00|13.63|13.63|13.62|13.62|13.63|13.63|13.6|13.6|0
1642024200000|2022-01-12 21:50:00|13.63|13.63|13.6|13.6|13.63|13.63|13.6|13.6|0
1642024500000|2022-01-12 21:55:00|13.63|13.63|13.63|13.63|13.63|13.63|13.63|13.63|0
1642024800000|2022-01-12 22:00:00|13.6|13.6|13.64|13.64|13.64|13.64|13.6|13.6|0
1642025100000|2022-01-12 22:05:00|13.62|13.62|13.64|13.64|13.65|13.65|13.62|13.62|0
1642025400000|2022-01-12 22:10:00|13.63|13.63|13.6|13.6|13.64|13.64|13.6|13.6|0
1642025700000|2022-01-12 22:15:00|13.62|13.62|13.59|13.59|13.62|13.62|13.59|13.59|0
1642026000000|2022-01-12 22:20:00|13.64|13.64|13.62|13.62|13.66|13.66|13.59|13.59|0
1642026300000|2022-01-12 22:25:00|13.6|13.6|13.62|13.62|13.63|13.63|13.59|13.59|0
1642026600000|2022-01-12 22:30:00|13.6|13.6|13.6|13.6|13.63|13.63|13.6|13.6|0
1642026900000|2022-01-12 22:35:00|13.62|13.62|13.62|13.62|13.63|13.63|13.62|13.62|0
1642027200000|2022-01-12 22:40:00|13.61|13.61|13.63|13.63|13.63|13.63|13.61|13.61|0
1642027500000|2022-01-12 22:45:00|13.62|13.62|13.63|13.63|13.63|13.63|13.62|13.62|0
1642027800000|2022-01-12 22:50:00|13.66|13.66|13.62|13.62|13.66|13.66|13.62|13.62|0
1642028100000|2022-01-12 22:55:00|13.63|13.63|13.62|13.62|13.63|13.63|13.62|13.62|0
1642028400000|2022-01-12 23:00:00|13.61|13.61|13.59|13.59|13.61|13.61|13.59|13.59|0
1642028700000|2022-01-12 23:05:00|13.6|13.6|13.62|13.62|13.62|13.62|13.6|13.6|0
1642029000000|2022-01-12 23:10:00|13.6|13.6|13.6|13.6|13.6|13.6|13.6|13.6|0
1642029300000|2022-01-12 23:15:00|13.61|13.61|13.6|13.6|13.61|13.61|13.6|13.6|0
1642029600000|2022-01-12 23:20:00|13.59|13.59|13.61|13.61|13.61|13.61|13.59|13.59|0
1642030200000|2022-01-12 23:30:00|13.6|13.6|13.6|13.6|13.6|13.6|13.6|13.6|0
1642030500000|2022-01-12 23:35:00|13.59|13.59|13.6|13.6|13.6|13.6|13.59|13.59|0
1642030800000|2022-01-12 23:40:00|13.61|13.61|13.6|13.6|13.61|13.61|13.6|13.6|0
1642031100000|2022-01-12 23:45:00|13.59|13.59|13.61|13.61|13.61|13.61|13.59|13.59|0
1642032000000|2022-01-13 00:00:00|13.59|13.59|13.59|13.59|13.59|13.59|13.59|13.59|0
1642032600000|2022-01-13 00:10:00|13.61|13.61|13.6|13.6|13.61|13.61|13.6|13.6|0
1642032900000|2022-01-13 00:15:00|13.61|13.61|13.61|13.61|13.61|13.61|13.61|13.61|0
1642033200000|2022-01-13 00:20:00|13.6|13.6|13.6|13.6|13.6|13.6|13.6|13.6|0
1642033500000|2022-01-13 00:25:00|13.61|13.61|13.61|13.61|13.61|13.61|13.61|13.61|0
1642034100000|2022-01-13 00:35:00|13.6|13.6|13.6|13.6|13.6|13.6|13.6|13.6|0
1642034400000|2022-01-13 00:40:00|13.61|13.61|13.61|13.61|13.61|13.61|13.61|13.61|0
1642034700000|2022-01-13 00:45:00|13.62|13.62|13.62|13.62|13.62|13.62|13.62|13.62|0
1642035000000|2022-01-13 00:50:00|13.63|13.63|13.64|13.64|13.64|13.64|13.63|13.63|0
1642035300000|2022-01-13 00:55:00|13.63|13.63|13.6|13.6|13.63|13.63|13.6|13.6|0
1642064400000|2022-01-13 09:00:00|13.58|13.58|13.64|13.64|13.65|13.65|13.58|13.58|0
1642064700000|2022-01-13 09:05:00|13.71|13.71|13.64|13.64|13.71|13.71|13.64|13.64|0
1642065000000|2022-01-13 09:10:00|13.57|13.57|13.58|13.58|13.59|13.59|13.57|13.57|0
1642065600000|2022-01-13 09:20:00|13.67|13.67|13.67|13.67|13.67|13.67|13.66|13.66|0
1642066200000|2022-01-13 09:30:00|13.62|13.62|13.54|13.54|13.67|13.67|13.5|13.5|0
1642066500000|2022-01-13 09:35:00|13.52|13.52|13.52|13.52|13.52|13.52|13.52|13.52|0
1642066800000|2022-01-13 09:40:00|13.54|13.54|13.54|13.54|13.54|13.54|13.54|13.54|0
1642067100000|2022-01-13 09:45:00|13.63|13.63|13.63|13.63|13.63|13.63|13.63|13.63|0
1642068000000|2022-01-13 10:00:00|13.69|13.69|13.69|13.69|13.69|13.69|13.69|13.69|0
1642070100000|2022-01-13 10:35:00|13.66|13.66|13.66|13.66|13.66|13.66|13.66|13.66|0
1642070400000|2022-01-13 10:40:00|13.69|13.69|13.69|13.69|13.69|13.69|13.69|13.69|0
1642071300000|2022-01-13 10:55:00|13.7|13.7|13.7|13.7|13.7|13.7|13.7|13.7|0
1642071900000|2022-01-13 11:05:00|13.83|13.83|13.83|13.83|13.83|13.83|13.79|13.79|0
1642072200000|2022-01-13 11:10:00|13.79|13.79|13.83|13.83|13.83|13.83|13.79|13.79|0
1642072800000|2022-01-13 11:20:00|13.89|13.89|13.88|13.88|13.89|13.89|13.87|13.87|0
1642073100000|2022-01-13 11:25:00|13.89|13.89|13.89|13.89|13.89|13.89|13.89|13.89|0
1642073400000|2022-01-13 11:30:00|13.79|13.79|13.88|13.88|13.88|13.88|13.79|13.79|0
1642074000000|2022-01-13 11:40:00|13.73|13.73|13.66|13.66|13.73|13.73|13.66|13.66|0
1642074300000|2022-01-13 11:45:00|13.88|13.88|13.88|13.88|13.88|13.88|13.88|13.88|0
1642074900000|2022-01-13 11:55:00|13.87|13.87|13.87|13.87|13.87|13.87|13.87|13.87|0
1642075200000|2022-01-13 12:00:00|13.79|13.79|13.66|13.66|13.79|13.79|13.6|13.6|0
1642075500000|2022-01-13 12:05:00|13.7|13.7|13.66|13.66|13.7|13.7|13.66|13.66|0
1642076100000|2022-01-13 12:15:00|13.65|13.65|13.65|13.65|13.65|13.65|13.65|13.65|0
1642076400000|2022-01-13 12:20:00|13.66|13.66|13.63|13.63|13.66|13.66|13.63|13.63|0
1642076700000|2022-01-13 12:25:00|13.65|13.65|13.66|13.66|13.66|13.66|13.63|13.63|0
1642077300000|2022-01-13 12:35:00|13.67|13.67|13.67|13.67|13.67|13.67|13.67|13.67|0
1642077600000|2022-01-13 12:40:00|13.66|13.66|13.66|13.66|13.67|13.67|13.66|13.66|0
1642077900000|2022-01-13 12:45:00|13.67|13.67|13.67|13.67|13.67|13.67|13.67|13.67|0
1642078200000|2022-01-13 12:50:00|13.66|13.66|13.66|13.66|13.66|13.66|13.66|13.66|0
1642078500000|2022-01-13 12:55:00|13.65|13.65|13.66|13.66|13.67|13.67|13.65|13.65|0
1642078800000|2022-01-13 13:00:00|13.63|13.63|13.6|13.6|13.63|13.63|13.6|13.6|0
1642079100000|2022-01-13 13:05:00|13.62|13.62|13.62|13.62|13.62|13.62|13.6|13.6|0
1642079400000|2022-01-13 13:10:00|13.6|13.6|13.61|13.61|13.62|13.62|13.59|13.59|0
1642079700000|2022-01-13 13:15:00|13.62|13.62|13.62|13.62|13.62|13.62|13.6|13.6|0
1642080000000|2022-01-13 13:20:00|13.6|13.6|13.65|13.65|13.65|13.65|13.6|13.6|0
1642080300000|2022-01-13 13:25:00|13.66|13.66|13.66|13.66|13.68|13.68|13.64|13.64|0
1642080900000|2022-01-13 13:35:00|13.65|13.65|13.63|13.63|13.67|13.67|13.62|13.62|0
1642081200000|2022-01-13 13:40:00|13.66|13.66|13.65|13.65|13.68|13.68|13.65|13.65|0
1642081500000|2022-01-13 13:45:00|13.67|13.67|13.67|13.67|13.68|13.68|13.67|13.67|0
1642081800000|2022-01-13 13:50:00|13.66|13.66|13.67|13.67|13.68|13.68|13.66|13.66|0
1642082100000|2022-01-13 13:55:00|13.68|13.68|13.66|13.66|13.68|13.68|13.66|13.66|0
1642082400000|2022-01-13 14:00:00|13.68|13.68|13.75|13.75|13.75|13.75|13.67|13.67|0
1642082700000|2022-01-13 14:05:00|13.73|13.73|13.74|13.74|13.75|13.75|13.71|13.71|0
1642083000000|2022-01-13 14:10:00|13.71|13.71|13.7|13.7|13.74|13.74|13.63|13.63|0
1642083300000|2022-01-13 14:15:00|13.67|13.67|13.71|13.71|13.71|13.71|13.66|13.66|0
1642083600000|2022-01-13 14:20:00|13.72|13.72|13.71|13.71|13.74|13.74|13.64|13.64|0
1642083900000|2022-01-13 14:25:00|13.66|13.66|13.62|13.62|13.71|13.71|13.58|13.58|0
1642084200000|2022-01-13 14:30:00|13.59|13.59|13.23|13.23|13.66|13.66|13.2|13.2|0
1642084500000|2022-01-13 14:35:00|13.22|13.22|13.36|13.36|13.45|13.45|13.19|13.19|0
1642084800000|2022-01-13 14:40:00|13.33|13.33|13.28|13.28|13.37|13.37|13.23|13.23|0
1642085100000|2022-01-13 14:45:00|13.27|13.27|13.19|13.19|13.27|13.27|13.15|13.15|0
1642085400000|2022-01-13 14:50:00|13.18|13.18|13.25|13.25|13.26|13.26|13.18|13.18|0
1642085700000|2022-01-13 14:55:00|13.23|13.23|13.17|13.17|13.28|13.28|13.17|13.17|0
1642086000000|2022-01-13 15:00:00|13.16|13.16|13.22|13.22|13.23|13.23|13.14|13.14|0
1642086300000|2022-01-13 15:05:00|13.21|13.21|13.2|13.2|13.26|13.26|13.17|13.17|0
1642086600000|2022-01-13 15:10:00|13.19|13.19|13.08|13.08|13.19|13.19|13.08|13.08|0
1642086900000|2022-01-13 15:15:00|13.1|13.1|13.03|13.03|13.12|13.12|13.02|13.02|0
1642087200000|2022-01-13 15:20:00|13.05|13.05|13.05|13.05|13.08|13.08|13.02|13.02|0
1642087500000|2022-01-13 15:25:00|13.04|13.04|13.02|13.02|13.05|13.05|12.98|12.98|0
1642087800000|2022-01-13 15:30:00|13.03|13.03|12.97|12.97|13.04|13.04|12.94|12.94|0
1642088100000|2022-01-13 15:35:00|12.98|12.98|12.99|12.99|12.99|12.99|12.96|12.96|0
1642088400000|2022-01-13 15:40:00|12.98|12.98|13|13|13|13|12.98|12.98|0
1642088700000|2022-01-13 15:45:00|12.99|12.99|12.99|12.99|13.03|13.03|12.98|12.98|0
1642089000000|2022-01-13 15:50:00|12.98|12.98|12.89|12.89|12.99|12.99|12.88|12.88|0
1642089300000|2022-01-13 15:55:00|12.91|12.91|12.91|12.91|12.93|12.93|12.9|12.9|0
1642089600000|2022-01-13 16:00:00|12.92|12.92|12.93|12.93|12.97|12.97|12.91|12.91|0
1642089900000|2022-01-13 16:05:00|12.92|12.92|12.94|12.94|12.96|12.96|12.92|12.92|0
1642090200000|2022-01-13 16:10:00|12.92|12.92|12.87|12.87|12.94|12.94|12.87|12.87|0
1642090500000|2022-01-13 16:15:00|12.86|12.86|12.88|12.88|12.91|12.91|12.86|12.86|0
1642090800000|2022-01-13 16:20:00|12.89|12.89|12.96|12.96|12.96|12.96|12.89|12.89|0
1642091100000|2022-01-13 16:25:00|12.95|12.95|12.99|12.99|13|13|12.95|12.95|0
1642091400000|2022-01-13 16:30:00|12.98|12.98|12.97|12.97|12.99|12.99|12.96|12.96|0
1642091700000|2022-01-13 16:35:00|12.98|12.98|13.02|13.02|13.02|13.02|12.94|12.94|0
1642092000000|2022-01-13 16:40:00|13.03|13.03|12.97|12.97|13.04|13.04|12.95|12.95|0
1642092300000|2022-01-13 16:45:00|12.95|12.95|12.95|12.95|12.95|12.95|12.93|12.93|0
1642092600000|2022-01-13 16:50:00|12.96|12.96|12.99|12.99|13|13|12.93|12.93|0
1642092900000|2022-01-13 16:55:00|12.98|12.98|12.94|12.94|12.98|12.98|12.93|12.93|0
1642093200000|2022-01-13 17:00:00|12.93|12.93|12.88|12.88|12.93|12.93|12.88|12.88|0
1642093500000|2022-01-13 17:05:00|12.87|12.87|12.98|12.98|12.99|12.99|12.87|12.87|0
1642093800000|2022-01-13 17:10:00|12.99|12.99|12.95|12.95|12.99|12.99|12.94|12.94|0
1642094100000|2022-01-13 17:15:00|12.94|12.94|12.86|12.86|12.94|12.94|12.85|12.85|0
1642094400000|2022-01-13 17:20:00|12.85|12.85|12.87|12.87|12.87|12.87|12.82|12.82|0
1642094700000|2022-01-13 17:25:00|12.88|12.88|12.85|12.85|12.89|12.89|12.82|12.82|0
1642095000000|2022-01-13 17:30:00|12.84|12.84|12.9|12.9|12.9|12.9|12.81|12.81|0
1642095300000|2022-01-13 17:35:00|12.91|12.91|12.89|12.89|12.94|12.94|12.88|12.88|0
1642095600000|2022-01-13 17:40:00|12.9|12.9|12.88|12.88|12.91|12.91|12.88|12.88|0
1642095900000|2022-01-13 17:45:00|12.89|12.89|12.82|12.82|12.89|12.89|12.8|12.8|0
1642096200000|2022-01-13 17:50:00|12.83|12.83|12.87|12.87|12.87|12.87|12.83|12.83|0
1642096500000|2022-01-13 17:55:00|12.88|12.88|12.89|12.89|12.91|12.91|12.86|12.86|0
1642096800000|2022-01-13 18:00:00|12.88|12.88|12.9|12.9|12.91|12.91|12.85|12.85|0
1642097100000|2022-01-13 18:05:00|12.89|12.89|12.93|12.93|12.95|12.95|12.89|12.89|0
1642097400000|2022-01-13 18:10:00|12.92|12.92|12.91|12.91|12.94|12.94|12.87|12.87|0
1642097700000|2022-01-13 18:15:00|12.9|12.9|12.89|12.89|12.92|12.92|12.87|12.87|0
1642098000000|2022-01-13 18:20:00|12.9|12.9|12.9|12.9|12.93|12.93|12.88|12.88|0
1642098300000|2022-01-13 18:25:00|12.92|12.92|12.92|12.92|12.92|12.92|12.88|12.88|0
1642098600000|2022-01-13 18:30:00|12.91|12.91|12.88|12.88|12.91|12.91|12.88|12.88|0
1642098900000|2022-01-13 18:35:00|12.89|12.89|12.93|12.93|12.93|12.93|12.84|12.84|0
1642099200000|2022-01-13 18:40:00|12.94|12.94|12.93|12.93|12.94|12.94|12.92|12.92|0
1642099500000|2022-01-13 18:45:00|12.94|12.94|12.96|12.96|12.96|12.96|12.93|12.93|0
1642099800000|2022-01-13 18:50:00|12.95|12.95|12.95|12.95|12.96|12.96|12.94|12.94|0
1642100100000|2022-01-13 18:55:00|12.96|12.96|12.96|12.96|12.97|12.97|12.94|12.94|0
1642100400000|2022-01-13 19:00:00|12.95|12.95|12.98|12.98|12.99|12.99|12.94|12.94|0
1642100700000|2022-01-13 19:05:00|12.97|12.97|12.96|12.96|12.98|12.98|12.96|12.96|0
1642101000000|2022-01-13 19:10:00|12.94|12.94|12.94|12.94|12.96|12.96|12.93|12.93|0
1642101300000|2022-01-13 19:15:00|12.93|12.93|12.93|12.93|12.94|12.94|12.88|12.88|0
1642101600000|2022-01-13 19:20:00|12.92|12.92|12.93|12.93|12.94|12.94|12.92|12.92|0
1642101900000|2022-01-13 19:25:00|12.92|12.92|12.89|12.89|12.93|12.93|12.88|12.88|0
1642102200000|2022-01-13 19:30:00|12.88|12.88|12.89|12.89|12.89|12.89|12.86|12.86|0
1642102500000|2022-01-13 19:35:00|12.9|12.9|12.86|12.86|12.93|12.93|12.86|12.86|0
1642102800000|2022-01-13 19:40:00|12.87|12.87|12.89|12.89|12.91|12.91|12.87|12.87|0
1642103100000|2022-01-13 19:45:00|12.9|12.9|12.87|12.87|12.91|12.91|12.87|12.87|0
1642103400000|2022-01-13 19:50:00|12.88|12.88|12.87|12.87|12.89|12.89|12.87|12.87|0
1642103700000|2022-01-13 19:55:00|12.88|12.88|12.94|12.94|12.94|12.94|12.87|12.87|0
1642104000000|2022-01-13 20:00:00|12.92|12.92|12.91|12.91|12.94|12.94|12.89|12.89|0
1642104300000|2022-01-13 20:05:00|12.92|12.92|12.88|12.88|12.95|12.95|12.88|12.88|0
1642104600000|2022-01-13 20:10:00|12.89|12.89|12.84|12.84|12.89|12.89|12.84|12.84|0
1642104900000|2022-01-13 20:15:00|12.85|12.85|12.85|12.85|12.88|12.88|12.83|12.83|0
1642105200000|2022-01-13 20:20:00|12.86|12.86|12.82|12.82|12.88|12.88|12.81|12.81|0
1642105500000|2022-01-13 20:25:00|12.84|12.84|12.85|12.85|12.85|12.85|12.81|12.81|0
1642105800000|2022-01-13 20:30:00|12.86|12.86|12.88|12.88|12.88|12.88|12.85|12.85|0
1642106100000|2022-01-13 20:35:00|12.87|12.87|12.79|12.79|12.88|12.88|12.79|12.79|0
1642106400000|2022-01-13 20:40:00|12.8|12.8|12.81|12.81|12.83|12.83|12.79|12.79|0
1642106700000|2022-01-13 20:45:00|12.8|12.8|12.81|12.81|12.84|12.84|12.79|12.79|0
1642107000000|2022-01-13 20:50:00|12.82|12.82|12.79|12.79|12.82|12.82|12.77|12.77|0
1642107300000|2022-01-13 20:55:00|12.78|12.78|12.78|12.78|12.79|12.79|12.75|12.75|0
1642107600000|2022-01-13 21:00:00|12.79|12.79|12.77|12.77|12.79|12.79|12.76|12.76|0
1642107900000|2022-01-13 21:05:00|12.78|12.78|12.76|12.76|12.79|12.79|12.76|12.76|0
1642108200000|2022-01-13 21:10:00|12.78|12.78|12.76|12.76|12.79|12.79|12.75|12.75|0
1642108500000|2022-01-13 21:15:00|12.83|12.83|12.74|12.74|12.83|12.83|12.74|12.74|0
1642108800000|2022-01-13 21:20:00|12.76|12.76|12.76|12.76|12.79|12.79|12.74|12.74|0
1642109100000|2022-01-13 21:25:00|12.75|12.75|12.76|12.76|12.79|12.79|12.75|12.75|0
1642109400000|2022-01-13 21:30:00|12.75|12.75|12.78|12.78|12.78|12.78|12.75|12.75|0
1642109700000|2022-01-13 21:35:00|12.76|12.76|12.74|12.74|12.77|12.77|12.74|12.74|0
1642110000000|2022-01-13 21:40:00|12.73|12.73|12.74|12.74|12.76|12.76|12.73|12.73|0
1642110300000|2022-01-13 21:45:00|12.73|12.73|12.69|12.69|12.73|12.73|12.54|12.54|0
1642110600000|2022-01-13 21:50:00|12.7|12.7|12.74|12.74|12.74|12.74|12.7|12.7|0
1642110900000|2022-01-13 21:55:00|12.73|12.73|12.78|12.78|12.78|12.78|12.72|12.72|0
1642111200000|2022-01-13 22:00:00|12.77|12.77|12.77|12.77|12.78|12.78|12.77|12.77|0
1642111500000|2022-01-13 22:05:00|12.74|12.74|12.74|12.74|12.76|12.76|12.72|12.72|0
1642111800000|2022-01-13 22:10:00|12.73|12.73|12.74|12.74|12.74|12.74|12.72|12.72|0
1642112100000|2022-01-13 22:15:00|12.73|12.73|12.73|12.73|12.74|12.74|12.73|12.73|0
1642112400000|2022-01-13 22:20:00|12.74|12.74|12.74|12.74|12.74|12.74|12.73|12.73|0
1642112700000|2022-01-13 22:25:00|12.76|12.76|12.72|12.72|12.76|12.76|12.72|12.72|0
1642113000000|2022-01-13 22:30:00|12.73|12.73|12.73|12.73|12.73|12.73|12.7|12.7|0
1642113300000|2022-01-13 22:35:00|12.72|12.72|12.7|12.7|12.74|12.74|12.7|12.7|0
1642113600000|2022-01-13 22:40:00|12.69|12.69|12.66|12.66|12.73|12.73|12.65|12.65|0
1642113900000|2022-01-13 22:45:00|12.65|12.65|12.62|12.62|12.69|12.69|12.62|12.62|0
1642114200000|2022-01-13 22:50:00|12.65|12.65|12.64|12.64|12.66|12.66|12.62|12.62|0
1642114500000|2022-01-13 22:55:00|12.66|12.66|12.66|12.66|12.66|12.66|12.63|12.63|0
1642114800000|2022-01-13 23:00:00|12.69|12.69|12.66|12.66|12.7|12.7|12.66|12.66|0
1642115100000|2022-01-13 23:05:00|12.69|12.69|12.69|12.69|12.69|12.69|12.64|12.64|0
1642115700000|2022-01-13 23:15:00|12.68|12.68|12.69|12.69|12.69|12.69|12.68|12.68|0
1642116000000|2022-01-13 23:20:00|12.68|12.68|12.69|12.69|12.69|12.69|12.68|12.68|0
1642116300000|2022-01-13 23:25:00|12.7|12.7|12.7|12.7|12.7|12.7|12.7|12.7|0
1642116600000|2022-01-13 23:30:00|12.69|12.69|12.69|12.69|12.7|12.7|12.69|12.69|0
1642117200000|2022-01-13 23:40:00|12.66|12.66|12.69|12.69|12.69|12.69|12.64|12.64|0
1642117500000|2022-01-13 23:45:00|12.68|12.68|12.68|12.68|12.68|12.68|12.68|12.68|0
1642118100000|2022-01-13 23:55:00|12.69|12.69|12.69|12.69|12.69|12.69|12.69|12.69|0
1642118400000|2022-01-14 00:00:00|12.67|12.67|12.67|12.67|12.69|12.69|12.66|12.66|0
1642118700000|2022-01-14 00:05:00|12.66|12.66|12.67|12.67|12.67|12.67|12.64|12.64|0
1642119000000|2022-01-14 00:10:00|12.65|12.65|12.64|12.64|12.65|12.65|12.64|12.64|0
1642119300000|2022-01-14 00:15:00|12.66|12.66|12.67|12.67|12.67|12.67|12.64|12.64|0
1642119600000|2022-01-14 00:20:00|12.66|12.66|12.67|12.67|12.67|12.67|12.66|12.66|0
1642119900000|2022-01-14 00:25:00|12.69|12.69|12.67|12.67|12.69|12.69|12.67|12.67|0
1642120200000|2022-01-14 00:30:00|12.69|12.69|12.68|12.68|12.69|12.69|12.67|12.67|0
1642120500000|2022-01-14 00:35:00|12.67|12.67|12.68|12.68|12.68|12.68|12.67|12.67|0
1642120800000|2022-01-14 00:40:00|12.67|12.67|12.68|12.68|12.68|12.68|12.66|12.66|0
1642121100000|2022-01-14 00:45:00|12.66|12.66|12.68|12.68|12.68|12.68|12.66|12.66|0
1642121400000|2022-01-14 00:50:00|12.67|12.67|12.68|12.68|12.69|12.69|12.66|12.66|0
1642121700000|2022-01-14 00:55:00|12.69|12.69|12.66|12.66|12.69|12.69|12.66|12.66|0
1642150800000|2022-01-14 09:00:00|12.74|12.74|12.66|12.66|12.74|12.74|12.66|12.66|0
1642151400000|2022-01-14 09:10:00|12.89|12.89|12.62|12.62|12.89|12.89|12.62|12.62|0
1642151700000|2022-01-14 09:15:00|12.68|12.68|12.68|12.68|12.68|12.68|12.68|12.68|0
1642152000000|2022-01-14 09:20:00|12.79|12.79|12.8|12.8|12.8|12.8|12.79|12.79|0
1642152600000|2022-01-14 09:30:00|12.85|12.85|12.87|12.87|12.87|12.87|12.85|12.85|0
1642153500000|2022-01-14 09:45:00|12.85|12.85|12.8|12.8|12.85|12.85|12.8|12.8|0
1642153800000|2022-01-14 09:50:00|12.84|12.84|12.84|12.84|12.84|12.84|12.84|12.84|0
1642154400000|2022-01-14 10:00:00|12.79|12.79|12.79|12.79|12.79|12.79|12.79|12.79|0
1642155000000|2022-01-14 10:10:00|12.84|12.84|12.84|12.84|12.84|12.84|12.84|12.84|0
1642156200000|2022-01-14 10:30:00|12.79|12.79|12.79|12.79|12.84|12.84|12.79|12.79|0
1642156500000|2022-01-14 10:35:00|12.78|12.78|12.78|12.78|12.78|12.78|12.78|12.78|0
1642157400000|2022-01-14 10:50:00|12.83|12.83|12.83|12.83|12.83|12.83|12.83|12.83|0
1642158600000|2022-01-14 11:10:00|12.81|12.81|12.81|12.81|12.81|12.81|12.79|12.79|0
1642158900000|2022-01-14 11:15:00|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|0
1642159500000|2022-01-14 11:25:00|12.79|12.79|12.79|12.79|12.79|12.79|12.79|12.79|0
1642159800000|2022-01-14 11:30:00|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|0
1642160100000|2022-01-14 11:35:00|12.79|12.79|12.79|12.79|12.79|12.79|12.79|12.79|0
1642160400000|2022-01-14 11:40:00|12.78|12.78|12.74|12.74|12.78|12.78|12.74|12.74|0
1642161000000|2022-01-14 11:50:00|12.67|12.67|12.63|12.63|12.67|12.67|12.63|12.63|0
1642161300000|2022-01-14 11:55:00|12.73|12.73|12.73|12.73|12.73|12.73|12.71|12.71|0
1642161600000|2022-01-14 12:00:00|12.74|12.74|12.69|12.69|12.74|12.74|12.65|12.65|0
1642161900000|2022-01-14 12:05:00|12.68|12.68|12.62|12.62|12.68|12.68|12.62|12.62|0
1642162200000|2022-01-14 12:10:00|12.65|12.65|12.64|12.64|12.65|12.65|12.61|12.61|0
1642162500000|2022-01-14 12:15:00|12.63|12.63|12.63|12.63|12.64|12.64|12.63|12.63|0
1642162800000|2022-01-14 12:20:00|12.62|12.62|12.63|12.63|12.63|12.63|12.62|12.62|0
1642163100000|2022-01-14 12:25:00|12.64|12.64|12.63|12.63|12.64|12.64|12.63|12.63|0
1642163400000|2022-01-14 12:30:00|12.64|12.64|12.63|12.63|12.64|12.64|12.63|12.63|0
1642163700000|2022-01-14 12:35:00|12.64|12.64|12.64|12.64|12.64|12.64|12.64|12.64|0
1642164000000|2022-01-14 12:40:00|12.63|12.63|12.6|12.6|12.63|12.63|12.6|12.6|0
1642164300000|2022-01-14 12:45:00|12.59|12.59|12.58|12.58|12.6|12.6|12.54|12.54|0
1642164600000|2022-01-14 12:50:00|12.6|12.6|12.59|12.59|12.6|12.6|12.59|12.59|0
1642164900000|2022-01-14 12:55:00|12.58|12.58|12.54|12.54|12.59|12.59|12.54|12.54|0
1642165200000|2022-01-14 13:00:00|12.57|12.57|12.49|12.49|12.57|12.57|12.48|12.48|0
1642165500000|2022-01-14 13:05:00|12.51|12.51|12.54|12.54|12.57|12.57|12.51|12.51|0
1642165800000|2022-01-14 13:10:00|12.55|12.55|12.54|12.54|12.56|12.56|12.54|12.54|0
1642166100000|2022-01-14 13:15:00|12.53|12.53|12.53|12.53|12.53|12.53|12.49|12.49|0
1642166400000|2022-01-14 13:20:00|12.51|12.51|12.55|12.55|12.55|12.55|12.51|12.51|0
1642166700000|2022-01-14 13:25:00|12.54|12.54|12.54|12.54|12.55|12.55|12.49|12.49|0
1642167000000|2022-01-14 13:30:00|12.56|12.56|12.57|12.57|12.57|12.57|12.55|12.55|0
1642167300000|2022-01-14 13:35:00|12.54|12.54|12.54|12.54|12.57|12.57|12.54|12.54|0
1642167600000|2022-01-14 13:40:00|12.52|12.52|12.49|12.49|12.53|12.53|12.49|12.49|0
1642167900000|2022-01-14 13:45:00|12.5|12.5|12.48|12.48|12.5|12.5|12.47|12.47|0
1642168200000|2022-01-14 13:50:00|12.52|12.52|12.45|12.45|12.52|12.52|12.45|12.45|0
1642168500000|2022-01-14 13:55:00|12.52|12.52|12.52|12.52|12.53|12.53|12.5|12.5|0
1642168800000|2022-01-14 14:00:00|12.51|12.51|12.5|12.5|12.52|12.52|12.5|12.5|0
1642169100000|2022-01-14 14:05:00|12.51|12.51|12.53|12.53|12.53|12.53|12.5|12.5|0
1642169400000|2022-01-14 14:10:00|12.54|12.54|12.54|12.54|12.54|12.54|12.51|12.51|0
1642169700000|2022-01-14 14:15:00|12.55|12.55|12.6|12.6|12.6|12.6|12.54|12.54|0
1642170000000|2022-01-14 14:20:00|12.59|12.59|12.54|12.54|12.6|12.6|12.54|12.54|0
1642170300000|2022-01-14 14:25:00|12.62|12.62|12.61|12.61|12.64|12.64|12.54|12.54|0
1642170600000|2022-01-14 14:30:00|12.6|12.6|12.89|12.89|12.94|12.94|12.6|12.6|0
1642170900000|2022-01-14 14:35:00|12.86|12.86|13|13|13.08|13.08|12.84|12.84|0
1642171200000|2022-01-14 14:40:00|12.99|12.99|13.02|13.02|13.1|13.1|12.94|12.94|0
1642171500000|2022-01-14 14:45:00|13|13|13.04|13.04|13.14|13.14|12.99|12.99|0
1642171800000|2022-01-14 14:50:00|13.02|13.02|12.96|12.96|13.08|13.08|12.95|12.95|0
1642172100000|2022-01-14 14:55:00|12.99|12.99|12.99|12.99|13.07|13.07|12.98|12.98|0
1642172400000|2022-01-14 15:00:00|12.97|12.97|12.88|12.88|12.97|12.97|12.83|12.83|0
1642172700000|2022-01-14 15:05:00|12.89|12.89|12.83|12.83|12.93|12.93|12.83|12.83|0
1642173000000|2022-01-14 15:10:00|12.84|12.84|12.77|12.77|12.89|12.89|12.74|12.74|0
1642173300000|2022-01-14 15:15:00|12.79|12.79|12.92|12.92|12.94|12.94|12.78|12.78|0
1642173600000|2022-01-14 15:20:00|12.91|12.91|12.78|12.78|12.91|12.91|12.77|12.77|0
1642173900000|2022-01-14 15:25:00|12.76|12.76|12.75|12.75|12.79|12.79|12.73|12.73|0
1642174200000|2022-01-14 15:30:00|12.74|12.74|12.69|12.69|12.74|12.74|12.66|12.66|0
1642174500000|2022-01-14 15:35:00|12.68|12.68|12.64|12.64|12.68|12.68|12.63|12.63|0
1642174800000|2022-01-14 15:40:00|12.65|12.65|12.56|12.56|12.66|12.66|12.56|12.56|0
1642175100000|2022-01-14 15:45:00|12.55|12.55|12.59|12.59|12.61|12.61|12.55|12.55|0
1642175400000|2022-01-14 15:50:00|12.6|12.6|12.56|12.56|12.6|12.6|12.54|12.54|0
1642175700000|2022-01-14 15:55:00|12.55|12.55|12.55|12.55|12.59|12.59|12.54|12.54|0
1642176000000|2022-01-14 16:00:00|12.56|12.56|12.49|12.49|12.6|12.6|12.48|12.48|0
1642176300000|2022-01-14 16:05:00|12.48|12.48|12.44|12.44|12.5|12.5|12.43|12.43|0
1642176600000|2022-01-14 16:10:00|12.45|12.45|12.48|12.48|12.51|12.51|12.44|12.44|0
1642176900000|2022-01-14 16:15:00|12.46|12.46|12.44|12.44|12.46|12.46|12.38|12.38|0
1642177200000|2022-01-14 16:20:00|12.45|12.45|12.49|12.49|12.49|12.49|12.43|12.43|0
1642177500000|2022-01-14 16:25:00|12.51|12.51|12.46|12.46|12.54|12.54|12.46|12.46|0
1642177800000|2022-01-14 16:30:00|12.44|12.44|12.47|12.47|12.51|12.51|12.43|12.43|0
1642178100000|2022-01-14 16:35:00|12.46|12.46|12.55|12.55|12.57|12.57|12.46|12.46|0
1642178400000|2022-01-14 16:40:00|12.54|12.54|12.57|12.57|12.59|12.59|12.54|12.54|0
1642178700000|2022-01-14 16:45:00|12.59|12.59|12.55|12.55|12.61|12.61|12.55|12.55|0
1642179000000|2022-01-14 16:50:00|12.54|12.54|12.54|12.54|12.57|12.57|12.53|12.53|0
1642179300000|2022-01-14 16:55:00|12.55|12.55|12.5|12.5|12.56|12.56|12.49|12.49|0
1642179600000|2022-01-14 17:00:00|12.49|12.49|12.49|12.49|12.5|12.5|12.48|12.48|0
1642179900000|2022-01-14 17:05:00|12.5|12.5|12.54|12.54|12.56|12.56|12.49|12.49|0
1642180200000|2022-01-14 17:10:00|12.55|12.55|12.51|12.51|12.56|12.56|12.5|12.5|0
1642180500000|2022-01-14 17:15:00|12.52|12.52|12.54|12.54|12.57|12.57|12.52|12.52|0
1642180800000|2022-01-14 17:20:00|12.53|12.53|12.5|12.5|12.55|12.55|12.5|12.5|0
1642181100000|2022-01-14 17:25:00|12.49|12.49|12.48|12.48|12.5|12.5|12.48|12.48|0
1642181400000|2022-01-14 17:30:00|12.47|12.47|12.45|12.45|12.48|12.48|12.43|12.43|0
1642181700000|2022-01-14 17:35:00|12.47|12.47|12.44|12.44|12.49|12.49|12.43|12.43|0
1642182000000|2022-01-14 17:40:00|12.43|12.43|12.42|12.42|12.44|12.44|12.41|12.41|0
1642182300000|2022-01-14 17:45:00|12.41|12.41|12.4|12.4|12.42|12.42|12.38|12.38|0
1642182600000|2022-01-14 17:50:00|12.39|12.39|12.43|12.43|12.44|12.44|12.39|12.39|0
1642182900000|2022-01-14 17:55:00|12.44|12.44|12.43|12.43|12.44|12.44|12.4|12.4|0
1642183200000|2022-01-14 18:00:00|12.42|12.42|12.42|12.42|12.48|12.48|12.42|12.42|0
1642183500000|2022-01-14 18:05:00|12.43|12.43|12.4|12.4|12.43|12.43|12.39|12.39|0
1642183800000|2022-01-14 18:10:00|12.39|12.39|12.39|12.39|12.41|12.41|12.38|12.38|0
1642184100000|2022-01-14 18:15:00|12.38|12.38|12.41|12.41|12.43|12.43|12.38|12.38|0
1642184400000|2022-01-14 18:20:00|12.4|12.4|12.34|12.34|12.4|12.4|12.34|12.34|0
1642184700000|2022-01-14 18:25:00|12.35|12.35|12.33|12.33|12.36|12.36|12.33|12.33|0
1642185000000|2022-01-14 18:30:00|12.34|12.34|12.33|12.33|12.36|12.36|12.33|12.33|0
1642185300000|2022-01-14 18:35:00|12.34|12.34|12.33|12.33|12.34|12.34|12.31|12.31|0
1642185600000|2022-01-14 18:40:00|12.34|12.34|12.38|12.38|12.41|12.41|12.34|12.34|0
1642185900000|2022-01-14 18:45:00|12.39|12.39|12.36|12.36|12.39|12.39|12.35|12.35|0
1642186200000|2022-01-14 18:50:00|12.38|12.38|12.41|12.41|12.41|12.41|12.37|12.37|0
1642186500000|2022-01-14 18:55:00|12.4|12.4|12.45|12.45|12.47|12.47|12.39|12.39|0
1642186800000|2022-01-14 19:00:00|12.46|12.46|12.43|12.43|12.57|12.57|12.43|12.43|0
1642187100000|2022-01-14 19:05:00|12.42|12.42|12.42|12.42|12.43|12.43|12.38|12.38|0
1642187400000|2022-01-14 19:10:00|12.41|12.41|12.43|12.43|12.43|12.43|12.38|12.38|0
1642187700000|2022-01-14 19:15:00|12.44|12.44|12.52|12.52|12.52|12.52|12.42|12.42|0
1642188000000|2022-01-14 19:20:00|12.51|12.51|12.54|12.54|12.54|12.54|12.48|12.48|0
1642188300000|2022-01-14 19:25:00|12.53|12.53|12.47|12.47|12.53|12.53|12.47|12.47|0
1642188600000|2022-01-14 19:30:00|12.48|12.48|12.5|12.5|12.51|12.51|12.48|12.48|0
1642188900000|2022-01-14 19:35:00|12.51|12.51|12.55|12.55|12.57|12.57|12.51|12.51|0
1642189200000|2022-01-14 19:40:00|12.54|12.54|12.48|12.48|12.54|12.54|12.47|12.47|0
1642189500000|2022-01-14 19:45:00|12.49|12.49|12.48|12.48|12.52|12.52|12.45|12.45|0
1642189800000|2022-01-14 19:50:00|12.49|12.49|12.56|12.56|12.57|12.57|12.49|12.49|0
1642190100000|2022-01-14 19:55:00|12.55|12.55|12.54|12.54|12.58|12.58|12.54|12.54|0
1642190400000|2022-01-14 20:00:00|12.56|12.56|12.59|12.59|12.6|12.6|12.54|12.54|0
1642190700000|2022-01-14 20:05:00|12.58|12.58|12.53|12.53|12.59|12.59|12.52|12.52|0
1642191000000|2022-01-14 20:10:00|12.54|12.54|12.57|12.57|12.59|12.59|12.54|12.54|0
1642191300000|2022-01-14 20:15:00|12.56|12.56|12.63|12.63|12.65|12.65|12.55|12.55|0
1642191600000|2022-01-14 20:20:00|12.62|12.62|12.66|12.66|12.66|12.66|12.6|12.6|0
1642191900000|2022-01-14 20:25:00|12.67|12.67|12.65|12.65|12.69|12.69|12.63|12.63|0
1642192200000|2022-01-14 20:30:00|12.64|12.64|12.67|12.67|12.69|12.69|12.64|12.64|0
1642192500000|2022-01-14 20:35:00|12.66|12.66|12.64|12.64|12.66|12.66|12.64|12.64|0
1642192800000|2022-01-14 20:40:00|12.63|12.63|12.69|12.69|12.69|12.69|12.62|12.62|0
1642193100000|2022-01-14 20:45:00|12.7|12.7|12.68|12.68|12.72|12.72|12.66|12.66|0
1642193400000|2022-01-14 20:50:00|12.69|12.69|12.66|12.66|12.7|12.7|12.65|12.65|0
1642193700000|2022-01-14 20:55:00|12.65|12.65|12.67|12.67|12.69|12.69|12.65|12.65|0
1642194000000|2022-01-14 21:00:00|12.68|12.68|12.65|12.65|12.69|12.69|12.64|12.64|0
1642496400000|2022-01-18 09:00:00|12.74|12.74|12.56|12.56|12.74|12.74|12.47|12.47|0
1642496700000|2022-01-18 09:05:00|12.54|12.54|12.42|12.42|12.54|12.54|12.42|12.42|0
1642497000000|2022-01-18 09:10:00|12.45|12.45|12.44|12.44|12.45|12.45|12.44|12.44|0
1642497300000|2022-01-18 09:15:00|12.43|12.43|12.39|12.39|12.43|12.43|12.39|12.39|0
1642497600000|2022-01-18 09:20:00|12.4|12.4|12.4|12.4|12.4|12.4|12.39|12.39|0
1642497900000|2022-01-18 09:25:00|12.39|12.39|12.35|12.35|12.39|12.39|12.35|12.35|0
1642498200000|2022-01-18 09:30:00|12.33|12.33|12.21|12.21|12.38|12.38|12.21|12.21|0
1642498500000|2022-01-18 09:35:00|12.32|12.32|12.32|12.32|12.32|12.32|12.32|12.32|0
1642498800000|2022-01-18 09:40:00|12.31|12.31|12.33|12.33|12.38|12.38|12.3|12.3|0
1642499100000|2022-01-18 09:45:00|12.39|12.39|12.39|12.39|12.39|12.39|12.39|12.39|0
1642499400000|2022-01-18 09:50:00|12.4|12.4|12.39|12.39|12.4|12.4|12.39|12.39|0
1642500000000|2022-01-18 10:00:00|12.45|12.45|12.46|12.46|12.46|12.46|12.45|12.45|0
1642500300000|2022-01-18 10:05:00|12.52|12.52|12.4|12.4|12.52|12.52|12.39|12.39|0
1642500600000|2022-01-18 10:10:00|12.45|12.45|12.52|12.52|12.52|12.52|12.45|12.45|0
1642501200000|2022-01-18 10:20:00|12.43|12.43|12.43|12.43|12.43|12.43|12.43|12.43|0
1642501500000|2022-01-18 10:25:00|12.52|12.52|12.44|12.44|12.52|12.52|12.44|12.44|0
1642501800000|2022-01-18 10:30:00|12.43|12.43|12.52|12.52|12.52|12.52|12.43|12.43|0
1642502100000|2022-01-18 10:35:00|12.48|12.48|12.48|12.48|12.48|12.48|12.48|12.48|0
1642502400000|2022-01-18 10:40:00|12.49|12.49|12.45|12.45|12.49|12.49|12.45|12.45|0
1642502700000|2022-01-18 10:45:00|12.49|12.49|12.52|12.52|12.52|12.52|12.49|12.49|0
1642503000000|2022-01-18 10:50:00|12.45|12.45|12.45|12.45|12.45|12.45|12.45|12.45|0
1642503300000|2022-01-18 10:55:00|12.44|12.44|12.41|12.41|12.44|12.44|12.41|12.41|0
1642503600000|2022-01-18 11:00:00|12.44|12.44|12.44|12.44|12.44|12.44|12.44|12.44|0
1642503900000|2022-01-18 11:05:00|12.41|12.41|12.44|12.44|12.44|12.44|12.41|12.41|0
1642504200000|2022-01-18 11:10:00|12.41|12.41|12.41|12.41|12.41|12.41|12.41|12.41|0
1642504800000|2022-01-18 11:20:00|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.5|0
1642505100000|2022-01-18 11:25:00|12.53|12.53|12.52|12.52|12.53|12.53|12.52|12.52|0
1642505400000|2022-01-18 11:30:00|12.51|12.51|12.45|12.45|12.51|12.51|12.45|12.45|0
1642506000000|2022-01-18 11:40:00|12.49|12.49|12.48|12.48|12.49|12.49|12.48|12.48|0
1642506600000|2022-01-18 11:50:00|12.49|12.49|12.45|12.45|12.49|12.49|12.45|12.45|0
1642506900000|2022-01-18 11:55:00|12.49|12.49|12.5|12.5|12.5|12.5|12.49|12.49|0
1642507200000|2022-01-18 12:00:00|12.53|12.53|12.5|12.5|12.58|12.58|12.49|12.49|0
1642507500000|2022-01-18 12:05:00|12.49|12.49|12.49|12.49|12.49|12.49|12.49|12.49|0
1642507800000|2022-01-18 12:10:00|12.5|12.5|12.48|12.48|12.5|12.5|12.47|12.47|0
1642508100000|2022-01-18 12:15:00|12.47|12.47|12.49|12.49|12.49|12.49|12.47|12.47|0
1642508700000|2022-01-18 12:25:00|12.48|12.48|12.49|12.49|12.49|12.49|12.48|12.48|0
1642509000000|2022-01-18 12:30:00|12.51|12.51|12.49|12.49|12.51|12.51|12.49|12.49|0
1642509300000|2022-01-18 12:35:00|12.48|12.48|12.43|12.43|12.49|12.49|12.43|12.43|0
1642509600000|2022-01-18 12:40:00|12.44|12.44|12.41|12.41|12.45|12.45|12.41|12.41|0
1642509900000|2022-01-18 12:45:00|12.42|12.42|12.41|12.41|12.42|12.42|12.41|12.41|0
1642510200000|2022-01-18 12:50:00|12.43|12.43|12.43|12.43|12.45|12.45|12.43|12.43|0
1642510500000|2022-01-18 12:55:00|12.42|12.42|12.45|12.45|12.45|12.45|12.42|12.42|0
1642510800000|2022-01-18 13:00:00|12.44|12.44|12.45|12.45|12.45|12.45|12.42|12.42|0
1642511100000|2022-01-18 13:05:00|12.43|12.43|12.44|12.44|12.45|12.45|12.42|12.42|0
1642511400000|2022-01-18 13:10:00|12.43|12.43|12.34|12.34|12.44|12.44|12.34|12.34|0
1642511700000|2022-01-18 13:15:00|12.37|12.37|12.37|12.37|12.38|12.38|12.37|12.37|0
1642512000000|2022-01-18 13:20:00|12.38|12.38|12.41|12.41|12.42|12.42|12.38|12.38|0
1642512300000|2022-01-18 13:25:00|12.43|12.43|12.43|12.43|12.43|12.43|12.38|12.38|0
1642512600000|2022-01-18 13:30:00|12.38|12.38|12.44|12.44|12.44|12.44|12.38|12.38|0
1642512900000|2022-01-18 13:35:00|12.43|12.43|12.41|12.41|12.43|12.43|12.41|12.41|0
1642513200000|2022-01-18 13:40:00|12.45|12.45|12.43|12.43|12.45|12.45|12.39|12.39|0
1642513500000|2022-01-18 13:45:00|12.44|12.44|12.41|12.41|12.44|12.44|12.41|12.41|0
1642513800000|2022-01-18 13:50:00|12.43|12.43|12.42|12.42|12.44|12.44|12.39|12.39|0
1642514100000|2022-01-18 13:55:00|12.43|12.43|12.45|12.45|12.45|12.45|12.42|12.42|0
1642514400000|2022-01-18 14:00:00|12.44|12.44|12.47|12.47|12.5|12.5|12.43|12.43|0
1642514700000|2022-01-18 14:05:00|12.46|12.46|12.45|12.45|12.48|12.48|12.43|12.43|0
1642515000000|2022-01-18 14:10:00|12.43|12.43|12.43|12.43|12.45|12.45|12.41|12.41|0
1642515300000|2022-01-18 14:15:00|12.45|12.45|12.43|12.43|12.45|12.45|12.42|12.42|0
1642515600000|2022-01-18 14:20:00|12.42|12.42|12.42|12.42|12.43|12.43|12.41|12.41|0
1642515900000|2022-01-18 14:25:00|12.43|12.43|12.49|12.49|12.5|12.5|12.43|12.43|0
1642516200000|2022-01-18 14:30:00|12.33|12.33|12|12|12.33|12.33|11.99|11.99|0
1642516500000|2022-01-18 14:35:00|11.99|11.99|12|12|12.08|12.08|11.95|11.95|0
1642516800000|2022-01-18 14:40:00|12.02|12.02|12.16|12.16|12.18|12.18|11.92|11.92|0
1642517100000|2022-01-18 14:45:00|12.18|12.18|12.12|12.12|12.19|12.19|12.08|12.08|0
1642517400000|2022-01-18 14:50:00|12.11|12.11|12.18|12.18|12.2|12.2|12.02|12.02|0
1642517700000|2022-01-18 14:55:00|12.19|12.19|12.26|12.26|12.32|12.32|12.16|12.16|0
1642518000000|2022-01-18 15:00:00|12.23|12.23|12.35|12.35|12.38|12.38|12.18|12.18|0
1642518300000|2022-01-18 15:05:00|12.37|12.37|12.43|12.43|12.44|12.44|12.34|12.34|0
1642518600000|2022-01-18 15:10:00|12.45|12.45|12.39|12.39|12.47|12.47|12.37|12.37|0
1642518900000|2022-01-18 15:15:00|12.41|12.41|12.39|12.39|12.49|12.49|12.38|12.38|0
1642519200000|2022-01-18 15:20:00|12.38|12.38|12.4|12.4|12.43|12.43|12.34|12.34|0
1642519500000|2022-01-18 15:25:00|12.39|12.39|12.31|12.31|12.4|12.4|12.28|12.28|0
1642519800000|2022-01-18 15:30:00|12.32|12.32|12.18|12.18|12.32|12.32|12.18|12.18|0
1642520100000|2022-01-18 15:35:00|12.19|12.19|12.13|12.13|12.2|12.2|12.11|12.11|0
1642520400000|2022-01-18 15:40:00|12.14|12.14|12.2|12.2|12.21|12.21|12.12|12.12|0
1642520700000|2022-01-18 15:45:00|12.22|12.22|12.22|12.22|12.24|12.24|12.15|12.15|0
1642521000000|2022-01-18 15:50:00|12.21|12.21|12.13|12.13|12.24|12.24|12.13|12.13|0
1642521300000|2022-01-18 15:55:00|12.12|12.12|12.12|12.12|12.19|12.19|12.11|12.11|0
1642521600000|2022-01-18 16:00:00|12.13|12.13|12.1|12.1|12.14|12.14|12.06|12.06|0
1642521900000|2022-01-18 16:05:00|12.12|12.12|12.09|12.09|12.15|12.15|12.06|12.06|0
1642522200000|2022-01-18 16:10:00|12.08|12.08|12.08|12.08|12.12|12.12|12.03|12.03|0
1642522500000|2022-01-18 16:15:00|12.09|12.09|12.08|12.08|12.12|12.12|12.04|12.04|0
1642522800000|2022-01-18 16:20:00|12.09|12.09|12.1|12.1|12.13|12.13|12.05|12.05|0
1642523100000|2022-01-18 16:25:00|12.09|12.09|12.08|12.08|12.15|12.15|12.08|12.08|0
1642523400000|2022-01-18 16:30:00|12.07|12.07|12.04|12.04|12.08|12.08|12.02|12.02|0
1642523700000|2022-01-18 16:35:00|12.05|12.05|12.1|12.1|12.14|12.14|12.05|12.05|0
1642524000000|2022-01-18 16:40:00|12.09|12.09|12.05|12.05|12.12|12.12|12.04|12.04|0
1642524300000|2022-01-18 16:45:00|12.07|12.07|12.1|12.1|12.1|12.1|12.05|12.05|0
1642524600000|2022-01-18 16:50:00|12.11|12.11|12.15|12.15|12.17|12.17|12.11|12.11|0
1642524900000|2022-01-18 16:55:00|12.14|12.14|12.15|12.15|12.15|12.15|12.13|12.13|0
1642525200000|2022-01-18 17:00:00|12.17|12.17|12.09|12.09|12.17|12.17|12.09|12.09|0
1642525500000|2022-01-18 17:05:00|12.08|12.08|12.15|12.15|12.15|12.15|12.08|12.08|0
1642525800000|2022-01-18 17:10:00|12.14|12.14|12.17|12.17|12.17|12.17|12.13|12.13|0
1642526100000|2022-01-18 17:15:00|12.16|12.16|12.21|12.21|12.21|12.21|12.14|12.14|0
1642526400000|2022-01-18 17:20:00|12.2|12.2|12.16|12.16|12.22|12.22|12.15|12.15|0
1642526700000|2022-01-18 17:25:00|12.17|12.17|12.15|12.15|12.18|12.18|12.14|12.14|0
1642527000000|2022-01-18 17:30:00|12.14|12.14|12.18|12.18|12.18|12.18|12.13|12.13|0
1642527300000|2022-01-18 17:35:00|12.17|12.17|12.16|12.16|12.18|12.18|12.16|12.16|0
1642527600000|2022-01-18 17:40:00|12.15|12.15|12.16|12.16|12.18|12.18|12.15|12.15|0
1642527900000|2022-01-18 17:45:00|12.15|12.15|12.09|12.09|12.15|12.15|12.09|12.09|0
1642528200000|2022-01-18 17:50:00|12.08|12.08|12.09|12.09|12.12|12.12|12.08|12.08|0
1642528500000|2022-01-18 17:55:00|12.1|12.1|12.11|12.11|12.13|12.13|12.1|12.1|0
1642528800000|2022-01-18 18:00:00|12.1|12.1|12.08|12.08|12.11|12.11|12.06|12.06|0
1642529100000|2022-01-18 18:05:00|12.07|12.07|12.07|12.07|12.08|12.08|12.03|12.03|0
1642529400000|2022-01-18 18:10:00|12.06|12.06|12.06|12.06|12.07|12.07|12.03|12.03|0
1642529700000|2022-01-18 18:15:00|12.05|12.05|12.04|12.04|12.08|12.08|12.03|12.03|0
1642530000000|2022-01-18 18:20:00|12.03|12.03|12.03|12.03|12.06|12.06|11.99|11.99|0
1642530300000|2022-01-18 18:25:00|12.04|12.04|12.05|12.05|12.05|12.05|12.01|12.01|0
1642530600000|2022-01-18 18:30:00|12.04|12.04|12.04|12.04|12.05|12.05|12.01|12.01|0
1642530900000|2022-01-18 18:35:00|12.05|12.05|12.06|12.06|12.07|12.07|12.03|12.03|0
1642531200000|2022-01-18 18:40:00|12.05|12.05|12.07|12.07|12.08|12.08|12.04|12.04|0
1642531500000|2022-01-18 18:45:00|12.08|12.08|12.02|12.02|12.09|12.09|12.02|12.02|0
1642531800000|2022-01-18 18:50:00|12.03|12.03|12.08|12.08|12.09|12.09|12.01|12.01|0
1642532100000|2022-01-18 18:55:00|12.09|12.09|12.15|12.15|12.16|12.16|12.07|12.07|0
1642532400000|2022-01-18 19:00:00|12.16|12.16|12.2|12.2|12.23|12.23|12.16|12.16|0
1642532700000|2022-01-18 19:05:00|12.19|12.19|12.22|12.22|12.23|12.23|12.19|12.19|0
1642533000000|2022-01-18 19:10:00|12.23|12.23|12.25|12.25|12.26|12.26|12.21|12.21|0
1642533300000|2022-01-18 19:15:00|12.24|12.24|12.27|12.27|12.27|12.27|12.22|12.22|0
1642533600000|2022-01-18 19:20:00|12.26|12.26|12.22|12.22|12.26|12.26|12.21|12.21|0
1642533900000|2022-01-18 19:25:00|12.21|12.21|12.22|12.22|12.24|12.24|12.21|12.21|0
1642534200000|2022-01-18 19:30:00|12.23|12.23|12.26|12.26|12.27|12.27|12.23|12.23|0
1642534500000|2022-01-18 19:35:00|12.25|12.25|12.28|12.28|12.29|12.29|12.25|12.25|0
1642534800000|2022-01-18 19:40:00|12.27|12.27|12.26|12.26|12.31|12.31|12.26|12.26|0
1642535100000|2022-01-18 19:45:00|12.25|12.25|12.34|12.34|12.34|12.34|12.25|12.25|0
1642535400000|2022-01-18 19:50:00|12.35|12.35|12.35|12.35|12.38|12.38|12.34|12.34|0
1642535700000|2022-01-18 19:55:00|12.37|12.37|12.31|12.31|12.38|12.38|12.31|12.31|0
1642536000000|2022-01-18 20:00:00|12.29|12.29|12.24|12.24|12.31|12.31|12.23|12.23|0
1642536300000|2022-01-18 20:05:00|12.25|12.25|12.22|12.22|12.26|12.26|12.22|12.22|0
1642536600000|2022-01-18 20:10:00|12.23|12.23|12.21|12.21|12.26|12.26|12.21|12.21|0
1642536900000|2022-01-18 20:15:00|12.2|12.2|12.15|12.15|12.21|12.21|12.11|12.11|0
1642537200000|2022-01-18 20:20:00|12.14|12.14|12.14|12.14|12.15|12.15|12.1|12.1|0
1642537500000|2022-01-18 20:25:00|12.13|12.13|12.13|12.13|12.15|12.15|12.12|12.12|0
1642537800000|2022-01-18 20:30:00|12.12|12.12|12.08|12.08|12.12|12.12|12.08|12.08|0
1642538100000|2022-01-18 20:35:00|12.09|12.09|12.09|12.09|12.1|12.1|12.08|12.08|0
1642538400000|2022-01-18 20:40:00|12.1|12.1|12.03|12.03|12.1|12.1|12.03|12.03|0
1642538700000|2022-01-18 20:45:00|12.04|12.04|12.06|12.06|12.06|12.06|12.01|12.01|0
1642539000000|2022-01-18 20:50:00|12.03|12.03|12|12|12.07|12.07|12|12|0
1642539300000|2022-01-18 20:55:00|12.01|12.01|12.04|12.04|12.04|12.04|12.01|12.01|0
1642539600000|2022-01-18 21:00:00|12.03|12.03|12.05|12.05|12.06|12.06|12.03|12.03|0
1642539900000|2022-01-18 21:05:00|12.06|12.06|12.04|12.04|12.08|12.08|12.04|12.04|0
1642540200000|2022-01-18 21:10:00|12.08|12.08|12.07|12.07|12.08|12.08|12.05|12.05|0
1642540500000|2022-01-18 21:15:00|12.06|12.06|12.07|12.07|12.07|12.07|12.06|12.06|0
1642540800000|2022-01-18 21:20:00|12.08|12.08|12.05|12.05|12.08|12.08|12.05|12.05|0
1642541100000|2022-01-18 21:25:00|12.06|12.06|12.06|12.06|12.06|12.06|12.06|12.06|0
1642541400000|2022-01-18 21:30:00|12.05|12.05|12.05|12.05|12.07|12.07|12.05|12.05|0
1642541700000|2022-01-18 21:35:00|12.06|12.06|12.06|12.06|12.06|12.06|12.05|12.05|0
1642542000000|2022-01-18 21:40:00|12.07|12.07|12.06|12.06|12.07|12.07|12.06|12.06|0
1642542300000|2022-01-18 21:45:00|12.07|12.07|12.04|12.04|12.07|12.07|12.04|12.04|0
1642542600000|2022-01-18 21:50:00|12.05|12.05|12.06|12.06|12.06|12.06|12.04|12.04|0
1642542900000|2022-01-18 21:55:00|12.05|12.05|12.06|12.06|12.08|12.08|12.05|12.05|0
1642543200000|2022-01-18 22:00:00|12.07|12.07|12.07|12.07|12.07|12.07|12.05|12.05|0
1642543500000|2022-01-18 22:05:00|12.05|12.05|12.07|12.07|12.07|12.07|12.05|12.05|0
1642543800000|2022-01-18 22:10:00|12.06|12.06|12.06|12.06|12.07|12.07|12.05|12.05|0
1642544100000|2022-01-18 22:15:00|12.05|12.05|12.06|12.06|12.06|12.06|12.05|12.05|0
1642544400000|2022-01-18 22:20:00|12.07|12.07|12.06|12.06|12.07|12.07|12.05|12.05|0
1642544700000|2022-01-18 22:25:00|12.05|12.05|12.06|12.06|12.06|12.06|12.05|12.05|0
1642545000000|2022-01-18 22:30:00|12.05|12.05|12.08|12.08|12.08|12.08|12.04|12.04|0
1642545300000|2022-01-18 22:35:00|12.04|12.04|12.08|12.08|12.08|12.08|12.04|12.04|0
1642545600000|2022-01-18 22:40:00|12.07|12.07|12.07|12.07|12.07|12.07|12.07|12.07|0
1642545900000|2022-01-18 22:45:00|12.08|12.08|12.08|12.08|12.08|12.08|12.08|12.08|0
1642546500000|2022-01-18 22:55:00|12.07|12.07|12.09|12.09|12.09|12.09|12.04|12.04|0
1642546800000|2022-01-18 23:00:00|12.1|12.1|12.06|12.06|12.1|12.1|12.06|12.06|0
1642547100000|2022-01-18 23:05:00|12.1|12.1|12.1|12.1|12.1|12.1|12.1|12.1|0
1642547400000|2022-01-18 23:10:00|12.06|12.06|12.09|12.09|12.09|12.09|12.06|12.06|0
1642547700000|2022-01-18 23:15:00|12.1|12.1|12.11|12.11|12.11|12.11|12.1|12.1|0
1642548000000|2022-01-18 23:20:00|12.09|12.09|12.09|12.09|12.09|12.09|12.06|12.06|0
1642548900000|2022-01-18 23:35:00|12.06|12.06|12.06|12.06|12.08|12.08|12.06|12.06|0
1642549200000|2022-01-18 23:40:00|12.07|12.07|12.08|12.08|12.08|12.08|12.07|12.07|0
1642549800000|2022-01-18 23:50:00|12.05|12.05|12.07|12.07|12.07|12.07|12.05|12.05|0
1642550400000|2022-01-19 00:00:00|12.06|12.06|12.04|12.04|12.06|12.06|12.04|12.04|0
1642550700000|2022-01-19 00:05:00|12.08|12.08|12.04|12.04|12.08|12.08|12.04|12.04|0
1642551000000|2022-01-19 00:10:00|12.03|12.03|12.07|12.07|12.07|12.07|12.03|12.03|0
1642551600000|2022-01-19 00:20:00|12.05|12.05|12.06|12.06|12.08|12.08|12.03|12.03|0
1642552200000|2022-01-19 00:30:00|12.05|12.05|12.06|12.06|12.06|12.06|12.03|12.03|0
1642552500000|2022-01-19 00:35:00|12.03|12.03|12.03|12.03|12.03|12.03|12.03|12.03|0
1642552800000|2022-01-19 00:40:00|12.05|12.05|12.06|12.06|12.06|12.06|12.05|12.05|0
1642553100000|2022-01-19 00:45:00|12.07|12.07|12.07|12.07|12.07|12.07|12.03|12.03|0
1642553400000|2022-01-19 00:50:00|12.06|12.06|12.03|12.03|12.06|12.06|12.03|12.03|0
1642553700000|2022-01-19 00:55:00|12.07|12.07|12.06|12.06|12.07|12.07|12.03|12.03|0
1642582800000|2022-01-19 09:00:00|12.04|12.04|12.03|12.03|12.08|12.08|11.93|11.93|0
1642583100000|2022-01-19 09:05:00|12|12|11.99|11.99|12.03|12.03|11.99|11.99|0
1642583400000|2022-01-19 09:10:00|12.03|12.03|12.03|12.03|12.03|12.03|12|12|0
1642583700000|2022-01-19 09:15:00|11.99|11.99|12.02|12.02|12.03|12.03|11.99|11.99|0
1642584000000|2022-01-19 09:20:00|12.03|12.03|12.03|12.03|12.03|12.03|12.03|12.03|0
1642585800000|2022-01-19 09:50:00|12.1|12.1|12.12|12.12|12.12|12.12|12.1|12.1|0
1642586400000|2022-01-19 10:00:00|12.1|12.1|12.1|12.1|12.1|12.1|12.1|12.1|0
1642586700000|2022-01-19 10:05:00|12.12|12.12|12.2|12.2|12.2|12.2|12.12|12.12|0
1642587000000|2022-01-19 10:10:00|12.12|12.12|12.08|12.08|12.12|12.12|12.08|12.08|0
1642587300000|2022-01-19 10:15:00|12.19|12.19|12.19|12.19|12.19|12.19|12.19|12.19|0
1642589400000|2022-01-19 10:50:00|12.18|12.18|12.18|12.18|12.18|12.18|12.18|12.18|0
1642589700000|2022-01-19 10:55:00|12.19|12.19|12.19|12.19|12.19|12.19|12.19|12.19|0
1642590000000|2022-01-19 11:00:00|12.18|12.18|12.18|12.18|12.18|12.18|12.18|12.18|0
1642590600000|2022-01-19 11:10:00|12.17|12.17|12.17|12.17|12.17|12.17|12.17|12.17|0
1642591500000|2022-01-19 11:25:00|12.12|12.12|12.18|12.18|12.18|12.18|12.12|12.12|0
1642592400000|2022-01-19 11:40:00|12.2|12.2|12.2|12.2|12.2|12.2|12.2|12.2|0
1642592700000|2022-01-19 11:45:00|12.19|12.19|12.19|12.19|12.19|12.19|12.19|12.19|0
1642593000000|2022-01-19 11:50:00|12.17|12.17|12.17|12.17|12.17|12.17|12.17|12.17|0
1642593300000|2022-01-19 11:55:00|12.16|12.16|12.19|12.19|12.19|12.19|12.11|12.11|0
1642593600000|2022-01-19 12:00:00|12.13|12.13|12.13|12.13|12.23|12.23|12.13|12.13|0
1642593900000|2022-01-19 12:05:00|12.16|12.16|12.12|12.12|12.16|12.16|12.12|12.12|0
1642594200000|2022-01-19 12:10:00|12.14|12.14|12.15|12.15|12.15|12.15|12.14|12.14|0
1642594500000|2022-01-19 12:15:00|12.12|12.12|12.12|12.12|12.12|12.12|12.1|12.1|0
1642594800000|2022-01-19 12:20:00|12.11|12.11|12.11|12.11|12.12|12.12|12.11|12.11|0
1642595100000|2022-01-19 12:25:00|12.1|12.1|12.12|12.12|12.12|12.12|12.1|12.1|0
1642595700000|2022-01-19 12:35:00|12.17|12.17|12.15|12.15|12.17|12.17|12.15|12.15|0
1642596000000|2022-01-19 12:40:00|12.13|12.13|12.11|12.11|12.13|12.13|12.11|12.11|0
1642596300000|2022-01-19 12:45:00|12.12|12.12|12.14|12.14|12.14|12.14|12.1|12.1|0
1642596600000|2022-01-19 12:50:00|12.12|12.12|12.13|12.13|12.13|12.13|12.12|12.12|0
1642596900000|2022-01-19 12:55:00|12.14|12.14|12.13|12.13|12.14|12.14|12.13|12.13|0
1642597200000|2022-01-19 13:00:00|12.15|12.15|12.15|12.15|12.15|12.15|12.15|12.15|0
1642597500000|2022-01-19 13:05:00|12.14|12.14|12.14|12.14|12.15|12.15|12.14|12.14|0
1642597800000|2022-01-19 13:10:00|12.15|12.15|12.16|12.16|12.16|12.16|12.15|12.15|0
1642598100000|2022-01-19 13:15:00|12.13|12.13|12.18|12.18|12.18|12.18|12.13|12.13|0
1642598400000|2022-01-19 13:20:00|12.17|12.17|12.18|12.18|12.19|12.19|12.13|12.13|0
1642598700000|2022-01-19 13:25:00|12.19|12.19|12.19|12.19|12.19|12.19|12.19|12.19|0
1642599000000|2022-01-19 13:30:00|12.17|12.17|12.19|12.19|12.2|12.2|12.17|12.17|0
1642599300000|2022-01-19 13:35:00|12.18|12.18|12.19|12.19|12.19|12.19|12.18|12.18|0
1642599600000|2022-01-19 13:40:00|12.18|12.18|12.18|12.18|12.18|12.18|12.17|12.17|0
1642599900000|2022-01-19 13:45:00|12.19|12.19|12.18|12.18|12.19|12.19|12.18|12.18|0
1642600200000|2022-01-19 13:50:00|12.19|12.19|12.22|12.22|12.22|12.22|12.19|12.19|0
1642600500000|2022-01-19 13:55:00|12.2|12.2|12.23|12.23|12.23|12.23|12.2|12.2|0
1642600800000|2022-01-19 14:00:00|12.22|12.22|12.2|12.2|12.22|12.22|12.2|12.2|0
1642601100000|2022-01-19 14:05:00|12.22|12.22|12.19|12.19|12.22|12.22|12.19|12.19|0
1642601400000|2022-01-19 14:10:00|12.2|12.2|12.2|12.2|12.2|12.2|12.19|12.19|0
1642601700000|2022-01-19 14:15:00|12.21|12.21|12.18|12.18|12.21|12.21|12.18|12.18|0
1642602000000|2022-01-19 14:20:00|12.17|12.17|12.14|12.14|12.18|12.18|12.13|12.13|0
1642602300000|2022-01-19 14:25:00|12.18|12.18|12.07|12.07|12.18|12.18|12.07|12.07|0
1642602600000|2022-01-19 14:30:00|12.08|12.08|12.12|12.12|12.24|12.24|12.03|12.03|0
1642602900000|2022-01-19 14:35:00|12.1|12.1|12.11|12.11|12.17|12.17|11.99|11.99|0
1642603200000|2022-01-19 14:40:00|12.09|12.09|11.95|11.95|12.1|12.1|11.95|11.95|0
1642603500000|2022-01-19 14:45:00|11.99|11.99|11.88|11.88|12.1|12.1|11.88|11.88|0
1642603800000|2022-01-19 14:50:00|11.87|11.87|11.98|11.98|12.02|12.02|11.87|11.87|0
1642604100000|2022-01-19 14:55:00|11.99|11.99|11.96|11.96|12.03|12.03|11.93|11.93|0
1642604400000|2022-01-19 15:00:00|11.94|11.94|12.13|12.13|12.13|12.13|11.88|11.88|0
1642604700000|2022-01-19 15:05:00|12.12|12.12|12.08|12.08|12.16|12.16|12.07|12.07|0
1642605000000|2022-01-19 15:10:00|12.09|12.09|12.17|12.17|12.22|12.22|12.09|12.09|0
1642605300000|2022-01-19 15:15:00|12.18|12.18|12.09|12.09|12.18|12.18|12.04|12.04|0
1642605600000|2022-01-19 15:20:00|12.11|12.11|12.01|12.01|12.13|12.13|12.01|12.01|0
1642605900000|2022-01-19 15:25:00|12.03|12.03|11.95|11.95|12.04|12.04|11.95|11.95|0
1642606200000|2022-01-19 15:30:00|11.96|11.96|11.88|11.88|11.98|11.98|11.88|11.88|0
1642606500000|2022-01-19 15:35:00|11.91|11.91|11.84|11.84|11.91|11.91|11.83|11.83|0
1642606800000|2022-01-19 15:40:00|11.85|11.85|11.81|11.81|11.85|11.85|11.77|11.77|0
1642607100000|2022-01-19 15:45:00|11.82|11.82|11.74|11.74|11.83|11.83|11.72|11.72|0
1642607400000|2022-01-19 15:50:00|11.76|11.76|11.78|11.78|11.85|11.85|11.76|11.76|0
1642607700000|2022-01-19 15:55:00|11.77|11.77|11.84|11.84|11.88|11.88|11.77|11.77|0
1642608000000|2022-01-19 16:00:00|11.85|11.85|11.89|11.89|11.93|11.93|11.85|11.85|0
1642608300000|2022-01-19 16:05:00|11.88|11.88|11.86|11.86|11.89|11.89|11.84|11.84|0
1642608600000|2022-01-19 16:10:00|11.85|11.85|11.79|11.79|11.85|11.85|11.78|11.78|0
1642608900000|2022-01-19 16:15:00|11.77|11.77|11.77|11.77|11.82|11.82|11.75|11.75|0
1642609200000|2022-01-19 16:20:00|11.78|11.78|11.69|11.69|11.78|11.78|11.67|11.67|0
1642609500000|2022-01-19 16:25:00|11.68|11.68|11.74|11.74|11.76|11.76|11.67|11.67|0
1642609800000|2022-01-19 16:30:00|11.76|11.76|11.69|11.69|11.82|11.82|11.68|11.68|0
1642610100000|2022-01-19 16:35:00|11.7|11.7|11.73|11.73|11.73|11.73|11.67|11.67|0
1642610400000|2022-01-19 16:40:00|11.72|11.72|11.74|11.74|11.76|11.76|11.67|11.67|0
1642610700000|2022-01-19 16:45:00|11.75|11.75|11.82|11.82|11.82|11.82|11.75|11.75|0
1642611000000|2022-01-19 16:50:00|11.81|11.81|11.86|11.86|11.88|11.88|11.79|11.79|0
1642611300000|2022-01-19 16:55:00|11.83|11.83|11.86|11.86|11.87|11.87|11.82|11.82|0
1642611600000|2022-01-19 17:00:00|11.85|11.85|11.92|11.92|11.92|11.92|11.82|11.82|0
1642611900000|2022-01-19 17:05:00|11.9|11.9|11.95|11.95|11.95|11.95|11.89|11.89|0
1642612200000|2022-01-19 17:10:00|11.94|11.94|12|12|12|12|11.94|11.94|0
1642612500000|2022-01-19 17:15:00|11.99|11.99|11.98|11.98|12.01|12.01|11.97|11.97|0
1642612800000|2022-01-19 17:20:00|11.97|11.97|11.99|11.99|12|12|11.96|11.96|0
1642613100000|2022-01-19 17:25:00|11.98|11.98|12.01|12.01|12.01|12.01|11.96|11.96|0
1642613400000|2022-01-19 17:30:00|12.02|12.02|12.01|12.01|12.03|12.03|11.99|11.99|0
1642613700000|2022-01-19 17:35:00|12.02|12.02|11.97|11.97|12.03|12.03|11.96|11.96|0
1642614000000|2022-01-19 17:40:00|11.98|11.98|11.96|11.96|11.99|11.99|11.93|11.93|0
1642614300000|2022-01-19 17:45:00|11.95|11.95|12.04|12.04|12.06|12.06|11.94|11.94|0
1642614600000|2022-01-19 17:50:00|12.05|12.05|12.02|12.02|12.07|12.07|12.02|12.02|0
1642614900000|2022-01-19 17:55:00|12.01|12.01|12.07|12.07|12.07|12.07|12.01|12.01|0
1642615200000|2022-01-19 18:00:00|12.06|12.06|11.98|11.98|12.06|12.06|11.96|11.96|0
1642615500000|2022-01-19 18:05:00|11.97|11.97|11.93|11.93|11.97|11.97|11.91|11.91|0
1642615800000|2022-01-19 18:10:00|11.94|11.94|11.97|11.97|11.97|11.97|11.94|11.94|0
1642616100000|2022-01-19 18:15:00|11.96|11.96|11.98|11.98|11.98|11.98|11.96|11.96|0
1642616400000|2022-01-19 18:20:00|11.97|11.97|11.93|11.93|11.97|11.97|11.9|11.9|0
1642616700000|2022-01-19 18:25:00|11.94|11.94|11.91|11.91|11.95|11.95|11.91|11.91|0
1642617000000|2022-01-19 18:30:00|11.92|11.92|11.93|11.93|11.96|11.96|11.91|11.91|0
1642617300000|2022-01-19 18:35:00|11.92|11.92|11.93|11.93|11.94|11.94|11.9|11.9|0
1642617600000|2022-01-19 18:40:00|11.94|11.94|11.95|11.95|11.95|11.95|11.92|11.92|0
1642617900000|2022-01-19 18:45:00|11.94|11.94|11.91|11.91|11.94|11.94|11.91|11.91|0
1642618200000|2022-01-19 18:50:00|11.9|11.9|11.93|11.93|11.93|11.93|11.89|11.89|0
1642618500000|2022-01-19 18:55:00|11.94|11.94|11.97|11.97|12.01|12.01|11.94|11.94|0
1642618800000|2022-01-19 19:00:00|11.96|11.96|11.94|11.94|11.98|11.98|11.94|11.94|0
1642619100000|2022-01-19 19:05:00|11.93|11.93|11.88|11.88|11.93|11.93|11.86|11.86|0
1642619400000|2022-01-19 19:10:00|11.87|11.87|11.85|11.85|11.88|11.88|11.84|11.84|0
1642619700000|2022-01-19 19:15:00|11.87|11.87|11.83|11.83|11.87|11.87|11.83|11.83|0
1642620000000|2022-01-19 19:20:00|11.82|11.82|11.81|11.81|11.82|11.82|11.78|11.78|0
1642620300000|2022-01-19 19:25:00|11.8|11.8|11.77|11.77|11.81|11.81|11.77|11.77|0
1642620600000|2022-01-19 19:30:00|11.76|11.76|11.81|11.81|11.82|11.82|11.76|11.76|0
1642620900000|2022-01-19 19:35:00|11.82|11.82|11.85|11.85|11.88|11.88|11.82|11.82|0
1642621200000|2022-01-19 19:40:00|11.84|11.84|11.87|11.87|11.88|11.88|11.84|11.84|0
1642621500000|2022-01-19 19:45:00|11.86|11.86|11.79|11.79|11.88|11.88|11.79|11.79|0
1642621800000|2022-01-19 19:50:00|11.8|11.8|11.82|11.82|11.82|11.82|11.79|11.79|0
1642622100000|2022-01-19 19:55:00|11.81|11.81|11.78|11.78|11.84|11.84|11.78|11.78|0
1642622400000|2022-01-19 20:00:00|11.77|11.77|11.74|11.74|11.77|11.77|11.74|11.74|0
1642622700000|2022-01-19 20:05:00|11.75|11.75|11.77|11.77|11.78|11.78|11.75|11.75|0
1642623000000|2022-01-19 20:10:00|11.76|11.76|11.8|11.8|11.8|11.8|11.74|11.74|0
1642623300000|2022-01-19 20:15:00|11.79|11.79|11.76|11.76|11.8|11.8|11.74|11.74|0
1642623600000|2022-01-19 20:20:00|11.75|11.75|11.76|11.76|11.77|11.77|11.74|11.74|0
1642623900000|2022-01-19 20:25:00|11.75|11.75|11.72|11.72|11.76|11.76|11.72|11.72|0
1642624200000|2022-01-19 20:30:00|11.73|11.73|11.69|11.69|11.74|11.74|11.66|11.66|0
1642624500000|2022-01-19 20:35:00|11.68|11.68|11.66|11.66|11.7|11.7|11.66|11.66|0
1642624800000|2022-01-19 20:40:00|11.65|11.65|11.72|11.72|11.72|11.72|11.63|11.63|0
1642625100000|2022-01-19 20:45:00|11.71|11.71|11.65|11.65|11.71|11.71|11.65|11.65|0
1642625400000|2022-01-19 20:50:00|11.64|11.64|11.63|11.63|11.65|11.65|11.59|11.59|0
1642625700000|2022-01-19 20:55:00|11.62|11.62|11.59|11.59|11.62|11.62|11.58|11.58|0
1642626000000|2022-01-19 21:00:00|11.62|11.62|11.63|11.63|11.66|11.66|11.61|11.61|0
1642626300000|2022-01-19 21:05:00|11.64|11.64|11.64|11.64|11.65|11.65|11.63|11.63|0
1642626600000|2022-01-19 21:10:00|11.63|11.63|11.63|11.63|11.64|11.64|11.62|11.62|0
1642626900000|2022-01-19 21:15:00|11.62|11.62|11.63|11.63|11.64|11.64|11.62|11.62|0
1642627200000|2022-01-19 21:20:00|11.62|11.62|11.62|11.62|11.63|11.63|11.62|11.62|0
1642627500000|2022-01-19 21:25:00|11.63|11.63|11.64|11.64|11.64|11.64|11.62|11.62|0
1642627800000|2022-01-19 21:30:00|11.63|11.63|11.63|11.63|11.64|11.64|11.62|11.62|0
1642628100000|2022-01-19 21:35:00|11.62|11.62|11.62|11.62|11.63|11.63|11.62|11.62|0
1642628400000|2022-01-19 21:40:00|11.63|11.63|11.62|11.62|11.63|11.63|11.61|11.61|0
1642628700000|2022-01-19 21:45:00|11.61|11.61|11.62|11.62|11.63|11.63|11.61|11.61|0
1642629000000|2022-01-19 21:50:00|11.63|11.63|11.63|11.63|11.64|11.64|11.62|11.62|0
1642629300000|2022-01-19 21:55:00|11.62|11.62|11.62|11.62|11.64|11.64|11.6|11.6|0
1642629600000|2022-01-19 22:00:00|11.61|11.61|11.61|11.61|11.62|11.62|11.59|11.59|0
1642629900000|2022-01-19 22:05:00|11.62|11.62|11.62|11.62|11.63|11.63|11.61|11.61|0
1642630200000|2022-01-19 22:10:00|11.61|11.61|11.62|11.62|11.63|11.63|11.61|11.61|0
1642630500000|2022-01-19 22:15:00|11.63|11.63|11.63|11.63|11.64|11.64|11.62|11.62|0
1642630800000|2022-01-19 22:20:00|11.62|11.62|11.63|11.63|11.63|11.63|11.62|11.62|0
1642631100000|2022-01-19 22:25:00|11.62|11.62|11.63|11.63|11.63|11.63|11.62|11.62|0
1642631400000|2022-01-19 22:30:00|11.62|11.62|11.63|11.63|11.63|11.63|11.62|11.62|0
1642631700000|2022-01-19 22:35:00|11.62|11.62|11.62|11.62|11.62|11.62|11.62|11.62|0
1642632300000|2022-01-19 22:45:00|11.61|11.61|11.63|11.63|11.63|11.63|11.61|11.61|0
1642632600000|2022-01-19 22:50:00|11.62|11.62|11.63|11.63|11.65|11.65|11.62|11.62|0
1642632900000|2022-01-19 22:55:00|11.62|11.62|11.66|11.66|11.66|11.66|11.6|11.6|0
1642633200000|2022-01-19 23:00:00|11.63|11.63|11.63|11.63|11.63|11.63|11.63|11.63|0
1642633800000|2022-01-19 23:10:00|11.66|11.66|11.66|11.66|11.66|11.66|11.66|11.66|0
1642634100000|2022-01-19 23:15:00|11.64|11.64|11.64|11.64|11.64|11.64|11.63|11.63|0
1642634400000|2022-01-19 23:20:00|11.63|11.63|11.63|11.63|11.63|11.63|11.63|11.63|0
1642634700000|2022-01-19 23:25:00|11.65|11.65|11.63|11.63|11.65|11.65|11.63|11.63|0
1642635000000|2022-01-19 23:30:00|11.65|11.65|11.65|11.65|11.65|11.65|11.65|11.65|0
1642635300000|2022-01-19 23:35:00|11.66|11.66|11.65|11.65|11.66|11.66|11.63|11.63|0
1642635600000|2022-01-19 23:40:00|11.64|11.64|11.65|11.65|11.65|11.65|11.64|11.64|0
1642635900000|2022-01-19 23:45:00|11.64|11.64|11.65|11.65|11.65|11.65|11.64|11.64|0
1642636200000|2022-01-19 23:50:00|11.63|11.63|11.64|11.64|11.65|11.65|11.63|11.63|0
1642636500000|2022-01-19 23:55:00|11.65|11.65|11.64|11.64|11.65|11.65|11.64|11.64|0
1642636800000|2022-01-20 00:00:00|11.63|11.63|11.66|11.66|11.66|11.66|11.63|11.63|0
1642637100000|2022-01-20 00:05:00|11.63|11.63|11.66|11.66|11.66|11.66|11.63|11.63|0
1642638000000|2022-01-20 00:20:00|11.65|11.65|11.66|11.66|11.66|11.66|11.65|11.65|0
1642638300000|2022-01-20 00:25:00|11.7|11.7|11.67|11.67|11.7|11.7|11.67|11.67|0
1642638900000|2022-01-20 00:35:00|11.66|11.66|11.67|11.67|11.67|11.67|11.66|11.66|0
1642639200000|2022-01-20 00:40:00|11.66|11.66|11.68|11.68|11.68|11.68|11.64|11.64|0
1642639500000|2022-01-20 00:45:00|11.66|11.66|11.64|11.64|11.67|11.67|11.64|11.64|0
1642639800000|2022-01-20 00:50:00|11.67|11.67|11.67|11.67|11.67|11.67|11.67|11.67|0
1642640100000|2022-01-20 00:55:00|11.68|11.68|11.7|11.7|11.7|11.7|11.67|11.67|0
1642669200000|2022-01-20 09:00:00|11.61|11.61|11.71|11.71|11.73|11.73|11.61|11.61|0
1642669500000|2022-01-20 09:05:00|11.72|11.72|11.87|11.87|11.87|11.87|11.72|11.72|0
1642670100000|2022-01-20 09:15:00|11.72|11.72|11.83|11.83|11.83|11.83|11.72|11.72|0
1642670400000|2022-01-20 09:20:00|11.82|11.82|11.82|11.82|11.82|11.82|11.82|11.82|0
1642670700000|2022-01-20 09:25:00|11.84|11.84|11.82|11.82|11.84|11.84|11.82|11.82|0
1642671300000|2022-01-20 09:35:00|11.83|11.83|11.73|11.73|11.83|11.83|11.73|11.73|0
1642671900000|2022-01-20 09:45:00|11.8|11.8|11.78|11.78|11.8|11.8|11.78|11.78|0
1642673100000|2022-01-20 10:05:00|11.79|11.79|11.8|11.8|11.8|11.8|11.79|11.79|0
1642673400000|2022-01-20 10:10:00|11.81|11.81|11.8|11.8|11.81|11.81|11.8|11.8|0
1642673700000|2022-01-20 10:15:00|11.84|11.84|11.81|11.81|11.84|11.84|11.81|11.81|0
1642674000000|2022-01-20 10:20:00|11.82|11.82|11.82|11.82|11.82|11.82|11.82|11.82|0
1642674300000|2022-01-20 10:25:00|11.84|11.84|11.82|11.82|11.84|11.84|11.82|11.82|0
1642674900000|2022-01-20 10:35:00|11.85|11.85|11.85|11.85|11.85|11.85|11.85|11.85|0
1642675500000|2022-01-20 10:45:00|11.82|11.82|11.82|11.82|11.82|11.82|11.82|11.82|0
1642677600000|2022-01-20 11:20:00|11.83|11.83|11.64|11.64|11.83|11.83|11.63|11.63|0
1642677900000|2022-01-20 11:25:00|11.78|11.78|11.78|11.78|11.78|11.78|11.78|11.78|0
1642678200000|2022-01-20 11:30:00|11.77|11.77|11.77|11.77|11.77|11.77|11.77|11.77|0
1642678800000|2022-01-20 11:40:00|11.84|11.84|11.84|11.84|11.84|11.84|11.84|11.84|0
1642679700000|2022-01-20 11:55:00|11.78|11.78|11.78|11.78|11.78|11.78|11.78|11.78|0
1642680000000|2022-01-20 12:00:00|11.84|11.84|11.8|11.8|11.88|11.88|11.77|11.77|0
1642680300000|2022-01-20 12:05:00|11.81|11.81|11.75|11.75|11.81|11.81|11.75|11.75|0
1642680600000|2022-01-20 12:10:00|11.77|11.77|11.76|11.76|11.77|11.77|11.74|11.74|0
1642680900000|2022-01-20 12:15:00|11.75|11.75|11.76|11.76|11.76|11.76|11.74|11.74|0
1642681200000|2022-01-20 12:20:00|11.75|11.75|11.75|11.75|11.75|11.75|11.75|11.75|0
1642681500000|2022-01-20 12:25:00|11.73|11.73|11.75|11.75|11.75|11.75|11.73|11.73|0
1642681800000|2022-01-20 12:30:00|11.76|11.76|11.75|11.75|11.76|11.76|11.75|11.75|0
1642682100000|2022-01-20 12:35:00|11.76|11.76|11.75|11.75|11.76|11.76|11.75|11.75|0
1642682400000|2022-01-20 12:40:00|11.76|11.76|11.75|11.75|11.79|11.79|11.75|11.75|0
1642682700000|2022-01-20 12:45:00|11.76|11.76|11.76|11.76|11.76|11.76|11.75|11.75|0
1642683000000|2022-01-20 12:50:00|11.77|11.77|11.77|11.77|11.77|11.77|11.77|11.77|0
1642683300000|2022-01-20 12:55:00|11.75|11.75|11.76|11.76|11.77|11.77|11.75|11.75|0
1642683600000|2022-01-20 13:00:00|11.75|11.75|11.75|11.75|11.75|11.75|11.75|11.75|0
1642683900000|2022-01-20 13:05:00|11.74|11.74|11.76|11.76|11.76|11.76|11.74|11.74|0
1642684200000|2022-01-20 13:10:00|11.75|11.75|11.77|11.77|11.77|11.77|11.75|11.75|0
1642684500000|2022-01-20 13:15:00|11.75|11.75|11.75|11.75|11.75|11.75|11.75|11.75|0
1642685100000|2022-01-20 13:25:00|11.76|11.76|11.75|11.75|11.76|11.76|11.75|11.75|0
1642685400000|2022-01-20 13:30:00|11.76|11.76|11.77|11.77|11.77|11.77|11.76|11.76|0
1642685700000|2022-01-20 13:35:00|11.78|11.78|11.79|11.79|11.79|11.79|11.77|11.77|0
1642686000000|2022-01-20 13:40:00|11.8|11.8|11.81|11.81|11.82|11.82|11.8|11.8|0
1642686300000|2022-01-20 13:45:00|11.79|11.79|11.84|11.84|11.84|11.84|11.79|11.79|0
1642686600000|2022-01-20 13:50:00|11.87|11.87|11.88|11.88|11.88|11.88|11.87|11.87|0
1642686900000|2022-01-20 13:55:00|11.86|11.86|11.87|11.87|11.88|11.88|11.86|11.86|0
1642687200000|2022-01-20 14:00:00|11.88|11.88|11.87|11.87|11.89|11.89|11.87|11.87|0
1642687500000|2022-01-20 14:05:00|11.88|11.88|11.88|11.88|11.88|11.88|11.87|11.87|0
1642687800000|2022-01-20 14:10:00|11.87|11.87|11.83|11.83|11.88|11.88|11.82|11.82|0
1642688100000|2022-01-20 14:15:00|11.82|11.82|11.82|11.82|11.84|11.84|11.82|11.82|0
1642688400000|2022-01-20 14:20:00|11.83|11.83|11.83|11.83|11.83|11.83|11.82|11.82|0
1642688700000|2022-01-20 14:25:00|11.84|11.84|11.78|11.78|11.85|11.85|11.78|11.78|0
1642689000000|2022-01-20 14:30:00|11.77|11.77|11.87|11.87|11.91|11.91|11.72|11.72|0
1642689300000|2022-01-20 14:35:00|11.88|11.88|11.86|11.86|11.91|11.91|11.8|11.8|0
1642689600000|2022-01-20 14:40:00|11.88|11.88|11.95|11.95|11.96|11.96|11.81|11.81|0
1642689900000|2022-01-20 14:45:00|11.96|11.96|11.98|11.98|12|12|11.85|11.85|0
1642690200000|2022-01-20 14:50:00|11.99|11.99|12.17|12.17|12.23|12.23|11.99|11.99|0
1642690500000|2022-01-20 14:55:00|12.18|12.18|12.06|12.06|12.23|12.23|12.06|12.06|0
1642690800000|2022-01-20 15:00:00|12.07|12.07|12|12|12.07|12.07|11.97|11.97|0
1642691100000|2022-01-20 15:05:00|12.02|12.02|11.99|11.99|12.06|12.06|11.95|11.95|0
1642691400000|2022-01-20 15:10:00|11.97|11.97|12|12|12|12|11.95|11.95|0
1642691700000|2022-01-20 15:15:00|11.98|11.98|11.98|11.98|12.08|12.08|11.98|11.98|0
1642692000000|2022-01-20 15:20:00|11.99|11.99|12.1|12.1|12.12|12.12|11.98|11.98|0
1642692300000|2022-01-20 15:25:00|12.09|12.09|12|12|12.11|12.11|12|12|0
1642692600000|2022-01-20 15:30:00|12.01|12.01|12.12|12.12|12.12|12.12|12|12|0
1642692900000|2022-01-20 15:35:00|12.1|12.1|12.09|12.09|12.11|12.11|12.04|12.04|0
1642693200000|2022-01-20 15:40:00|12.1|12.1|12.18|12.18|12.19|12.19|12.09|12.09|0
1642693500000|2022-01-20 15:45:00|12.19|12.19|12.26|12.26|12.28|12.28|12.18|12.18|0
1642693800000|2022-01-20 15:50:00|12.25|12.25|12.27|12.27|12.28|12.28|12.23|12.23|0
1642694100000|2022-01-20 15:55:00|12.28|12.28|12.27|12.27|12.28|12.28|12.2|12.2|0
1642694400000|2022-01-20 16:00:00|12.25|12.25|12.32|12.32|12.32|12.32|12.23|12.23|0
1642694700000|2022-01-20 16:05:00|12.31|12.31|12.29|12.29|12.33|12.33|12.28|12.28|0
1642695000000|2022-01-20 16:10:00|12.28|12.28|12.26|12.26|12.29|12.29|12.23|12.23|0
1642695300000|2022-01-20 16:15:00|12.27|12.27|12.21|12.21|12.27|12.27|12.19|12.19|0
1642695600000|2022-01-20 16:20:00|12.2|12.2|12.2|12.2|12.21|12.21|12.18|12.18|0
1642695900000|2022-01-20 16:25:00|12.19|12.19|12.25|12.25|12.27|12.27|12.18|12.18|0
1642696200000|2022-01-20 16:30:00|12.24|12.24|12.31|12.31|12.32|12.32|12.24|12.24|0
1642696500000|2022-01-20 16:35:00|12.32|12.32|12.33|12.33|12.35|12.35|12.3|12.3|0
1642696800000|2022-01-20 16:40:00|12.34|12.34|12.26|12.26|12.4|12.4|12.26|12.26|0
1642697100000|2022-01-20 16:45:00|12.27|12.27|12.33|12.33|12.36|12.36|12.27|12.27|0
1642697400000|2022-01-20 16:50:00|12.34|12.34|12.34|12.34|12.38|12.38|12.32|12.32|0
1642697700000|2022-01-20 16:55:00|12.33|12.33|12.37|12.37|12.38|12.38|12.32|12.32|0
1642698000000|2022-01-20 17:00:00|12.38|12.38|12.34|12.34|12.38|12.38|12.33|12.33|0
1642698300000|2022-01-20 17:05:00|12.33|12.33|12.27|12.27|12.33|12.33|12.27|12.27|0
1642698600000|2022-01-20 17:10:00|12.28|12.28|12.25|12.25|12.28|12.28|12.23|12.23|0
1642698900000|2022-01-20 17:15:00|12.24|12.24|12.18|12.18|12.24|12.24|12.17|12.17|0
1642699200000|2022-01-20 17:20:00|12.17|12.17|12.21|12.21|12.21|12.21|12.17|12.17|0
1642699500000|2022-01-20 17:25:00|12.19|12.19|12.2|12.2|12.21|12.21|12.16|12.16|0
1642699800000|2022-01-20 17:30:00|12.22|12.22|12.21|12.21|12.23|12.23|12.19|12.19|0
1642700100000|2022-01-20 17:35:00|12.2|12.2|12.12|12.12|12.22|12.22|12.11|12.11|0
1642700400000|2022-01-20 17:40:00|12.13|12.13|12.13|12.13|12.16|12.16|12.12|12.12|0
1642700700000|2022-01-20 17:45:00|12.14|12.14|12.1|12.1|12.15|12.15|12.09|12.09|0
1642701000000|2022-01-20 17:50:00|12.09|12.09|12.05|12.05|12.09|12.09|12.05|12.05|0
1642701300000|2022-01-20 17:55:00|12.04|12.04|12.04|12.04|12.05|12.05|12.02|12.02|0
1642701600000|2022-01-20 18:00:00|12.05|12.05|11.96|11.96|12.05|12.05|11.96|11.96|0
1642701900000|2022-01-20 18:05:00|11.97|11.97|11.96|11.96|11.98|11.98|11.95|11.95|0
1642702200000|2022-01-20 18:10:00|11.97|11.97|11.97|11.97|11.99|11.99|11.96|11.96|0
1642702500000|2022-01-20 18:15:00|11.96|11.96|11.98|11.98|11.99|11.99|11.93|11.93|0
1642702800000|2022-01-20 18:20:00|11.99|11.99|11.94|11.94|12.02|12.02|11.94|11.94|0
1642703100000|2022-01-20 18:25:00|11.95|11.95|11.97|11.97|11.98|11.98|11.92|11.92|0
1642703400000|2022-01-20 18:30:00|11.96|11.96|11.93|11.93|11.97|11.97|11.91|11.91|0
1642703700000|2022-01-20 18:35:00|11.92|11.92|11.94|11.94|11.94|11.94|11.88|11.88|0
1642704000000|2022-01-20 18:40:00|11.93|11.93|11.94|11.94|11.95|11.95|11.92|11.92|0
1642704300000|2022-01-20 18:45:00|11.93|11.93|11.92|11.92|11.97|11.97|11.91|11.91|0
1642704600000|2022-01-20 18:50:00|11.91|11.91|11.9|11.9|11.91|11.91|11.88|11.88|0
1642704900000|2022-01-20 18:55:00|11.89|11.89|11.84|11.84|11.9|11.9|11.81|11.81|0
1642705200000|2022-01-20 19:00:00|11.83|11.83|11.9|11.9|11.92|11.92|11.83|11.83|0
1642705500000|2022-01-20 19:05:00|11.91|11.91|11.89|11.89|11.91|11.91|11.88|11.88|0
1642705800000|2022-01-20 19:10:00|11.9|11.9|11.8|11.8|11.9|11.9|11.8|11.8|0
1642706100000|2022-01-20 19:15:00|11.78|11.78|11.81|11.81|11.85|11.85|11.78|11.78|0
1642706400000|2022-01-20 19:20:00|11.82|11.82|11.86|11.86|11.86|11.86|11.8|11.8|0
1642706700000|2022-01-20 19:25:00|11.85|11.85|11.82|11.82|11.86|11.86|11.82|11.82|0
1642707000000|2022-01-20 19:30:00|11.81|11.81|11.82|11.82|11.83|11.83|11.79|11.79|0
1642707300000|2022-01-20 19:35:00|11.8|11.8|11.8|11.8|11.82|11.82|11.77|11.77|0
1642707600000|2022-01-20 19:40:00|11.79|11.79|11.76|11.76|11.8|11.8|11.75|11.75|0
1642707900000|2022-01-20 19:45:00|11.77|11.77|11.76|11.76|11.79|11.79|11.73|11.73|0
1642708200000|2022-01-20 19:50:00|11.77|11.77|11.75|11.75|11.78|11.78|11.74|11.74|0
1642708500000|2022-01-20 19:55:00|11.76|11.76|11.72|11.72|11.77|11.77|11.72|11.72|0
1642708800000|2022-01-20 20:00:00|11.73|11.73|11.71|11.71|11.77|11.77|11.7|11.7|0
1642709100000|2022-01-20 20:05:00|11.7|11.7|11.62|11.62|11.71|11.71|11.62|11.62|0
1642709400000|2022-01-20 20:10:00|11.61|11.61|11.68|11.68|11.71|11.71|11.61|11.61|0
1642709700000|2022-01-20 20:15:00|11.67|11.67|11.7|11.7|11.7|11.7|11.64|11.64|0
1642710000000|2022-01-20 20:20:00|11.69|11.69|11.62|11.62|11.7|11.7|11.62|11.62|0
1642710300000|2022-01-20 20:25:00|11.61|11.61|11.57|11.57|11.61|11.61|11.57|11.57|0
1642710600000|2022-01-20 20:30:00|11.56|11.56|11.56|11.56|11.58|11.58|11.54|11.54|0
1642710900000|2022-01-20 20:35:00|11.57|11.57|11.52|11.52|11.57|11.57|11.51|11.51|0
1642711200000|2022-01-20 20:40:00|11.53|11.53|11.52|11.52|11.56|11.56|11.51|11.51|0
1642711500000|2022-01-20 20:45:00|11.5|11.5|11.48|11.48|11.52|11.52|11.47|11.47|0
1642711800000|2022-01-20 20:50:00|11.47|11.47|11.42|11.42|11.5|11.5|11.42|11.42|0
1642712100000|2022-01-20 20:55:00|11.43|11.43|11.45|11.45|11.47|11.47|11.41|11.41|0
1642712400000|2022-01-20 21:00:00|11.47|11.47|11.46|11.46|11.47|11.47|11.45|11.45|0
1642712700000|2022-01-20 21:05:00|11.45|11.45|11.45|11.45|11.47|11.47|11.44|11.44|0
1642713000000|2022-01-20 21:10:00|11.46|11.46|11.43|11.43|11.46|11.46|11.4|11.4|0
1642713300000|2022-01-20 21:15:00|11.41|11.41|11.28|11.28|11.45|11.45|11.26|11.26|0
1642713600000|2022-01-20 21:20:00|11.27|11.27|11.24|11.24|11.28|11.28|11.2|11.2|0
1642713900000|2022-01-20 21:25:00|11.22|11.22|11.16|11.16|11.22|11.22|11.13|11.13|0
1642714200000|2022-01-20 21:30:00|11.19|11.19|11.21|11.21|11.22|11.22|11.16|11.16|0
1642714500000|2022-01-20 21:35:00|11.2|11.2|11.2|11.2|11.24|11.24|11.19|11.19|0
1642714800000|2022-01-20 21:40:00|11.19|11.19|11.16|11.16|11.2|11.2|11.16|11.16|0
1642715100000|2022-01-20 21:45:00|11.17|11.17|11.15|11.15|11.17|11.17|11.12|11.12|0
1642715400000|2022-01-20 21:50:00|11.16|11.16|11.17|11.17|11.17|11.17|11.12|11.12|0
1642715700000|2022-01-20 21:55:00|11.16|11.16|11.19|11.19|11.2|11.2|11.13|11.13|0
1642716000000|2022-01-20 22:00:00|11.15|11.15|11.19|11.19|11.24|11.24|11.11|11.11|0
1642716300000|2022-01-20 22:05:00|11.17|11.17|11.22|11.22|11.24|11.24|11.15|11.15|0
1642716600000|2022-01-20 22:10:00|11.23|11.23|11.29|11.29|11.36|11.36|11.23|11.23|0
1642716900000|2022-01-20 22:15:00|11.31|11.31|11.33|11.33|11.36|11.36|11.28|11.28|0
1642717200000|2022-01-20 22:20:00|11.32|11.32|11.35|11.35|11.36|11.36|11.32|11.32|0
1642717500000|2022-01-20 22:25:00|11.34|11.34|11.32|11.32|11.34|11.34|11.28|11.28|0
1642717800000|2022-01-20 22:30:00|11.3|11.3|11.32|11.32|11.32|11.32|11.3|11.3|0
1642718100000|2022-01-20 22:35:00|11.31|11.31|11.31|11.31|11.34|11.34|11.31|11.31|0
1642718400000|2022-01-20 22:40:00|11.32|11.32|11.3|11.3|11.32|11.32|11.29|11.29|0
1642718700000|2022-01-20 22:45:00|11.31|11.31|11.35|11.35|11.36|11.36|11.3|11.3|0
1642719000000|2022-01-20 22:50:00|11.36|11.36|11.35|11.35|11.36|11.36|11.34|11.34|0
1642719300000|2022-01-20 22:55:00|11.32|11.32|11.36|11.36|11.36|11.36|11.32|11.32|0
1642719600000|2022-01-20 23:00:00|11.35|11.35|11.32|11.32|11.36|11.36|11.32|11.32|0
1642719900000|2022-01-20 23:05:00|11.3|11.3|11.28|11.28|11.32|11.32|11.22|11.22|0
1642720200000|2022-01-20 23:10:00|11.33|11.33|11.33|11.33|11.33|11.33|11.33|11.33|0
1642720500000|2022-01-20 23:15:00|11.32|11.32|11.33|11.33|11.33|11.33|11.32|11.32|0
1642720800000|2022-01-20 23:20:00|11.32|11.32|11.31|11.31|11.32|11.32|11.31|11.31|0
1642721100000|2022-01-20 23:25:00|11.29|11.29|11.28|11.28|11.29|11.29|11.28|11.28|0
1642721400000|2022-01-20 23:30:00|11.26|11.26|11.22|11.22|11.26|11.26|11.21|11.21|0
1642721700000|2022-01-20 23:35:00|11.23|11.23|11.24|11.24|11.24|11.24|11.23|11.23|0
1642722000000|2022-01-20 23:40:00|11.26|11.26|11.32|11.32|11.32|11.32|11.26|11.26|0
1642722300000|2022-01-20 23:45:00|11.31|11.31|11.32|11.32|11.32|11.32|11.31|11.31|0
1642722900000|2022-01-20 23:55:00|11.31|11.31|11.37|11.37|11.37|11.37|11.31|11.31|0
1642723200000|2022-01-21 00:00:00|11.36|11.36|11.29|11.29|11.37|11.37|11.29|11.29|0
1642723500000|2022-01-21 00:05:00|11.28|11.28|11.31|11.31|11.31|11.31|11.28|11.28|0
1642723800000|2022-01-21 00:10:00|11.3|11.3|11.32|11.32|11.36|11.36|11.3|11.3|0
1642724100000|2022-01-21 00:15:00|11.37|11.37|11.37|11.37|11.37|11.37|11.37|11.37|0
1642724400000|2022-01-21 00:20:00|11.36|11.36|11.37|11.37|11.37|11.37|11.36|11.36|0
1642724700000|2022-01-21 00:25:00|11.36|11.36|11.31|11.31|11.37|11.37|11.31|11.31|0
1642725000000|2022-01-21 00:30:00|11.35|11.35|11.35|11.35|11.35|11.35|11.35|11.35|0
1642725300000|2022-01-21 00:35:00|11.32|11.32|11.34|11.34|11.35|11.35|11.32|11.32|0
1642725600000|2022-01-21 00:40:00|11.32|11.32|11.28|11.28|11.33|11.33|11.28|11.28|0
1642725900000|2022-01-21 00:45:00|11.31|11.31|11.28|11.28|11.31|11.31|11.28|11.28|0
1642726200000|2022-01-21 00:50:00|11.3|11.3|11.28|11.28|11.32|11.32|11.28|11.28|0
1642726500000|2022-01-21 00:55:00|11.32|11.32|11.32|11.32|11.32|11.32|11.3|11.3|0
1642755600000|2022-01-21 09:00:00|11.28|11.28|11.28|11.28|11.31|11.31|11.12|11.12|0
1642755900000|2022-01-21 09:05:00|11.45|11.45|11.5|11.5|11.52|11.52|11.38|11.38|0
1642756200000|2022-01-21 09:10:00|11.52|11.52|11.42|11.42|11.52|11.52|11.4|11.4|0
1642756500000|2022-01-21 09:15:00|11.44|11.44|11.42|11.42|11.44|11.44|11.42|11.42|0
1642756800000|2022-01-21 09:20:00|11.46|11.46|11.44|11.44|11.46|11.46|11.44|11.44|0
1642757400000|2022-01-21 09:30:00|11.52|11.52|11.35|11.35|11.52|11.52|11.34|11.34|0
1642757700000|2022-01-21 09:35:00|11.37|11.37|11.35|11.35|11.37|11.37|11.33|11.33|0
1642758000000|2022-01-21 09:40:00|11.37|11.37|11.37|11.37|11.37|11.37|11.37|11.37|0
1642758300000|2022-01-21 09:45:00|11.38|11.38|11.42|11.42|11.42|11.42|11.38|11.38|0
1642758900000|2022-01-21 09:55:00|11.28|11.28|11.28|11.28|11.28|11.28|11.28|11.28|0
1642759200000|2022-01-21 10:00:00|11.41|11.41|11.41|11.41|11.41|11.41|11.41|11.41|0
1642760400000|2022-01-21 10:20:00|11.42|11.42|11.48|11.48|11.48|11.48|11.42|11.42|0
1642760700000|2022-01-21 10:25:00|11.42|11.42|11.45|11.45|11.45|11.45|11.42|11.42|0
1642761300000|2022-01-21 10:35:00|11.42|11.42|11.42|11.42|11.42|11.42|11.42|11.42|0
1642761600000|2022-01-21 10:40:00|11.47|11.47|11.48|11.48|11.48|11.48|11.47|11.47|0
1642762200000|2022-01-21 10:50:00|11.45|11.45|11.45|11.45|11.45|11.45|11.45|11.45|0
1642762500000|2022-01-21 10:55:00|11.41|11.41|11.41|11.41|11.41|11.41|11.41|11.41|0
1642763100000|2022-01-21 11:05:00|11.46|11.46|11.37|11.37|11.46|11.46|11.37|11.37|0
1642763400000|2022-01-21 11:10:00|11.38|11.38|11.37|11.37|11.38|11.38|11.37|11.37|0
1642764300000|2022-01-21 11:25:00|11.34|11.34|11.28|11.28|11.34|11.34|11.28|11.28|0
1642764900000|2022-01-21 11:35:00|11.33|11.33|11.36|11.36|11.37|11.37|11.33|11.33|0
1642765200000|2022-01-21 11:40:00|11.37|11.37|11.33|11.33|11.37|11.37|11.33|11.33|0
1642765500000|2022-01-21 11:45:00|11.34|11.34|11.35|11.35|11.35|11.35|11.33|11.33|0
1642765800000|2022-01-21 11:50:00|11.33|11.33|11.28|11.28|11.33|11.33|11.28|11.28|0
1642766100000|2022-01-21 11:55:00|11.33|11.33|11.33|11.33|11.33|11.33|11.33|11.33|0
1642766400000|2022-01-21 12:00:00|11.39|11.39|11.37|11.37|11.41|11.41|11.37|11.37|0
1642766700000|2022-01-21 12:05:00|11.38|11.38|11.34|11.34|11.41|11.41|11.34|11.34|0
1642767000000|2022-01-21 12:10:00|11.35|11.35|11.32|11.32|11.35|11.35|11.32|11.32|0
1642767300000|2022-01-21 12:15:00|11.37|11.37|11.36|11.36|11.37|11.37|11.32|11.32|0
1642767600000|2022-01-21 12:20:00|11.35|11.35|11.36|11.36|11.36|11.36|11.32|11.32|0
1642767900000|2022-01-21 12:25:00|11.37|11.37|11.36|11.36|11.4|11.4|11.36|11.36|0
1642768200000|2022-01-21 12:30:00|11.34|11.34|11.32|11.32|11.34|11.34|11.32|11.32|0
1642768500000|2022-01-21 12:35:00|11.35|11.35|11.32|11.32|11.36|11.36|11.32|11.32|0
1642768800000|2022-01-21 12:40:00|11.31|11.31|11.32|11.32|11.32|11.32|11.31|11.31|0
1642769100000|2022-01-21 12:45:00|11.31|11.31|11.22|11.22|11.32|11.32|11.22|11.22|0
1642769400000|2022-01-21 12:50:00|11.27|11.27|11.28|11.28|11.28|11.28|11.23|11.23|0
1642769700000|2022-01-21 12:55:00|11.26|11.26|11.26|11.26|11.26|11.26|11.25|11.25|0
1642770000000|2022-01-21 13:00:00|11.25|11.25|11.25|11.25|11.26|11.26|11.24|11.24|0
1642770300000|2022-01-21 13:05:00|11.28|11.28|11.28|11.28|11.29|11.29|11.28|11.28|0
1642770600000|2022-01-21 13:10:00|11.27|11.27|11.27|11.27|11.28|11.28|11.25|11.25|0
1642770900000|2022-01-21 13:15:00|11.3|11.3|11.31|11.31|11.35|11.35|11.3|11.3|0
1642771200000|2022-01-21 13:20:00|11.34|11.34|11.34|11.34|11.36|11.36|11.34|11.34|0
1642771500000|2022-01-21 13:25:00|11.32|11.32|11.32|11.32|11.34|11.34|11.32|11.32|0
1642771800000|2022-01-21 13:30:00|11.33|11.33|11.34|11.34|11.34|11.34|11.33|11.33|0
1642772100000|2022-01-21 13:35:00|11.33|11.33|11.33|11.33|11.34|11.34|11.33|11.33|0
1642772400000|2022-01-21 13:40:00|11.34|11.34|11.34|11.34|11.34|11.34|11.32|11.32|0
1642772700000|2022-01-21 13:45:00|11.32|11.32|11.32|11.32|11.34|11.34|11.32|11.32|0
1642773000000|2022-01-21 13:50:00|11.34|11.34|11.36|11.36|11.36|11.36|11.33|11.33|0
1642773300000|2022-01-21 13:55:00|11.33|11.33|11.34|11.34|11.34|11.34|11.32|11.32|0
1642773600000|2022-01-21 14:00:00|11.32|11.32|11.33|11.33|11.35|11.35|11.32|11.32|0
1642773900000|2022-01-21 14:05:00|11.32|11.32|11.3|11.3|11.32|11.32|11.29|11.29|0
1642774200000|2022-01-21 14:10:00|11.32|11.32|11.24|11.24|11.32|11.32|11.24|11.24|0
1642774500000|2022-01-21 14:15:00|11.23|11.23|11.3|11.3|11.3|11.3|11.23|11.23|0
1642774800000|2022-01-21 14:20:00|11.26|11.26|11.25|11.25|11.27|11.27|11.25|11.25|0
1642775100000|2022-01-21 14:25:00|11.26|11.26|11.29|11.29|11.3|11.3|11.25|11.25|0
1642775400000|2022-01-21 14:30:00|11.26|11.26|11.42|11.42|11.42|11.42|11.14|11.14|0
1642775700000|2022-01-21 14:35:00|11.4|11.4|11.33|11.33|11.4|11.4|11.27|11.27|0
1642776000000|2022-01-21 14:40:00|11.32|11.32|11.3|11.3|11.33|11.33|11.16|11.16|0
1642776300000|2022-01-21 14:45:00|11.29|11.29|11.16|11.16|11.39|11.39|11.14|11.14|0
1642776600000|2022-01-21 14:50:00|11.19|11.19|11.2|11.2|11.29|11.29|11.17|11.17|0
1642776900000|2022-01-21 14:55:00|11.21|11.21|11.32|11.32|11.32|11.32|11.14|11.14|0
1642777200000|2022-01-21 15:00:00|11.3|11.3|11.06|11.06|11.39|11.39|11.03|11.03|0
1642777500000|2022-01-21 15:05:00|11.09|11.09|10.94|10.94|11.16|11.16|10.91|10.91|0
1642777800000|2022-01-21 15:10:00|10.92|10.92|10.78|10.78|10.93|10.93|10.77|10.77|0
1642778100000|2022-01-21 15:15:00|10.81|10.81|10.83|10.83|10.87|10.87|10.76|10.76|0
1642778400000|2022-01-21 15:20:00|10.84|10.84|10.74|10.74|10.84|10.84|10.68|10.68|0
1642778700000|2022-01-21 15:25:00|10.77|10.77|10.85|10.85|10.89|10.89|10.77|10.77|0
1642779000000|2022-01-21 15:30:00|10.83|10.83|11.01|11.01|11.01|11.01|10.83|10.83|0
1642779300000|2022-01-21 15:35:00|11|11|10.95|10.95|11.09|11.09|10.94|10.94|0
1642779600000|2022-01-21 15:40:00|10.94|10.94|11.02|11.02|11.02|11.02|10.88|10.88|0
1642779900000|2022-01-21 15:45:00|11.03|11.03|11.03|11.03|11.05|11.05|10.97|10.97|0
1642780200000|2022-01-21 15:50:00|11.04|11.04|11.08|11.08|11.1|11.1|11|11|0
1642780500000|2022-01-21 15:55:00|11.06|11.06|11.03|11.03|11.11|11.11|11|11|0
1642780800000|2022-01-21 16:00:00|11.02|11.02|11.07|11.07|11.07|11.07|11.01|11.01|0
1642781100000|2022-01-21 16:05:00|11.12|11.12|11.14|11.14|11.16|11.16|11.11|11.11|0
1642781400000|2022-01-21 16:10:00|11.16|11.16|11.1|11.1|11.17|11.17|11.09|11.09|0
1642781700000|2022-01-21 16:15:00|11.11|11.11|11.12|11.12|11.16|11.16|11.1|11.1|0
1642782000000|2022-01-21 16:20:00|11.11|11.11|11.22|11.22|11.25|11.25|11.11|11.11|0
1642782300000|2022-01-21 16:25:00|11.21|11.21|11.21|11.21|11.24|11.24|11.18|11.18|0
1642782600000|2022-01-21 16:30:00|11.19|11.19|11.15|11.15|11.22|11.22|11.12|11.12|0
1642782900000|2022-01-21 16:35:00|11.16|11.16|10.96|10.96|11.16|11.16|10.95|10.95|0
1642783200000|2022-01-21 16:40:00|10.97|10.97|11.01|11.01|11.04|11.04|10.97|10.97|0
1642783500000|2022-01-21 16:45:00|11.02|11.02|10.96|10.96|11.02|11.02|10.94|10.94|0
1642783800000|2022-01-21 16:50:00|10.95|10.95|10.94|10.94|10.99|10.99|10.92|10.92|0
1642784100000|2022-01-21 16:55:00|10.93|10.93|10.96|10.96|10.98|10.98|10.9|10.9|0
1642784400000|2022-01-21 17:00:00|10.95|10.95|11.01|11.01|11.05|11.05|10.93|10.93|0
1642784700000|2022-01-21 17:05:00|11.03|11.03|10.99|10.99|11.06|11.06|10.98|10.98|0
1642785000000|2022-01-21 17:10:00|10.97|10.97|10.91|10.91|10.98|10.98|10.88|10.88|0
1642785300000|2022-01-21 17:15:00|10.9|10.9|10.82|10.82|10.91|10.91|10.82|10.82|0
1642785600000|2022-01-21 17:20:00|10.83|10.83|10.88|10.88|10.88|10.88|10.81|10.81|0
1642785900000|2022-01-21 17:25:00|10.89|10.89|10.95|10.95|10.96|10.96|10.88|10.88|0
1642786200000|2022-01-21 17:30:00|10.93|10.93|10.91|10.91|10.99|10.99|10.89|10.89|0
1642786500000|2022-01-21 17:35:00|10.92|10.92|10.89|10.89|10.97|10.97|10.84|10.84|0
1642786800000|2022-01-21 17:40:00|10.87|10.87|10.91|10.91|10.95|10.95|10.87|10.87|0
1642787100000|2022-01-21 17:45:00|10.9|10.9|10.9|10.9|10.96|10.96|10.88|10.88|0
1642787400000|2022-01-21 17:50:00|10.88|10.88|10.9|10.9|10.95|10.95|10.87|10.87|0
1642787700000|2022-01-21 17:55:00|10.91|10.91|10.96|10.96|10.96|10.96|10.9|10.9|0
1642788000000|2022-01-21 18:00:00|10.95|10.95|10.91|10.91|11|11|10.91|10.91|0
1642788300000|2022-01-21 18:05:00|10.9|10.9|10.93|10.93|10.96|10.96|10.88|10.88|0
1642788600000|2022-01-21 18:10:00|10.94|10.94|10.97|10.97|11.02|11.02|10.94|10.94|0
1642788900000|2022-01-21 18:15:00|10.98|10.98|10.9|10.9|10.99|10.99|10.89|10.89|0
1642789200000|2022-01-21 18:20:00|10.89|10.89|10.86|10.86|10.9|10.9|10.86|10.86|0
1642789500000|2022-01-21 18:25:00|10.87|10.87|10.86|10.86|10.9|10.9|10.85|10.85|0
1642789800000|2022-01-21 18:30:00|10.85|10.85|10.88|10.88|10.91|10.91|10.84|10.84|0
1642790100000|2022-01-21 18:35:00|10.87|10.87|10.93|10.93|10.96|10.96|10.87|10.87|0
1642790400000|2022-01-21 18:40:00|10.94|10.94|11.02|11.02|11.02|11.02|10.93|10.93|0
1642790700000|2022-01-21 18:45:00|11.03|11.03|10.96|10.96|11.03|11.03|10.93|10.93|0
1642791000000|2022-01-21 18:50:00|10.99|10.99|10.96|10.96|11.01|11.01|10.95|10.95|0
1642791300000|2022-01-21 18:55:00|10.94|10.94|10.94|10.94|11.01|11.01|10.92|10.92|0
1642791600000|2022-01-21 19:00:00|10.96|10.96|10.97|10.97|10.99|10.99|10.95|10.95|0
1642791900000|2022-01-21 19:05:00|10.98|10.98|11.01|11.01|11.06|11.06|10.97|10.97|0
1642792200000|2022-01-21 19:10:00|11.02|11.02|11.03|11.03|11.06|11.06|11.01|11.01|0
1642792500000|2022-01-21 19:15:00|11.04|11.04|11.04|11.04|11.07|11.07|11.04|11.04|0
1642792800000|2022-01-21 19:20:00|11.03|11.03|11.02|11.02|11.06|11.06|11.01|11.01|0
1642793100000|2022-01-21 19:25:00|11.01|11.01|10.92|10.92|11.01|11.01|10.9|10.9|0
1642793400000|2022-01-21 19:30:00|10.91|10.91|10.89|10.89|10.92|10.92|10.88|10.88|0
1642793700000|2022-01-21 19:35:00|10.9|10.9|10.93|10.93|10.95|10.95|10.87|10.87|0
1642794000000|2022-01-21 19:40:00|10.94|10.94|10.93|10.93|10.95|10.95|10.91|10.91|0
1642794300000|2022-01-21 19:45:00|10.92|10.92|10.97|10.97|10.98|10.98|10.92|10.92|0
1642794600000|2022-01-21 19:50:00|10.96|10.96|10.91|10.91|10.96|10.96|10.9|10.9|0
1642794900000|2022-01-21 19:55:00|10.9|10.9|10.84|10.84|10.91|10.91|10.83|10.83|0
1642795200000|2022-01-21 20:00:00|10.83|10.83|10.86|10.86|10.89|10.89|10.81|10.81|0
1642795500000|2022-01-21 20:05:00|10.85|10.85|10.82|10.82|10.86|10.86|10.78|10.78|0
1642795800000|2022-01-21 20:10:00|10.81|10.81|10.85|10.85|10.86|10.86|10.8|10.8|0
1642796100000|2022-01-21 20:15:00|10.84|10.84|10.95|10.95|10.95|10.95|10.83|10.83|0
1642796400000|2022-01-21 20:20:00|10.94|10.94|10.89|10.89|10.94|10.94|10.86|10.86|0
1642796700000|2022-01-21 20:25:00|10.9|10.9|10.88|10.88|10.9|10.9|10.83|10.83|0
1642797000000|2022-01-21 20:30:00|10.9|10.9|10.94|10.94|10.98|10.98|10.9|10.9|0
1642797300000|2022-01-21 20:35:00|10.92|10.92|10.94|10.94|10.96|10.96|10.91|10.91|0
1642797600000|2022-01-21 20:40:00|10.95|10.95|10.96|10.96|11.01|11.01|10.95|10.95|0
1642797900000|2022-01-21 20:45:00|10.95|10.95|10.93|10.93|10.96|10.96|10.91|10.91|0
1642798200000|2022-01-21 20:50:00|10.91|10.91|10.86|10.86|10.94|10.94|10.86|10.86|0
1642798500000|2022-01-21 20:55:00|10.87|10.87|10.84|10.84|10.88|10.88|10.84|10.84|0
1642798800000|2022-01-21 21:00:00|10.85|10.85|10.9|10.9|10.91|10.91|10.85|10.85|0
1643014800000|2022-01-24 09:00:00|10.83|10.83|10.7|10.7|10.83|10.83|10.7|10.7|0
1643015100000|2022-01-24 09:05:00|10.71|10.71|10.71|10.71|10.71|10.71|10.71|10.71|0
1643015400000|2022-01-24 09:10:00|10.7|10.7|10.71|10.71|10.71|10.71|10.7|10.7|0
1643015700000|2022-01-24 09:15:00|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|0
1643016000000|2022-01-24 09:20:00|10.68|10.68|10.65|10.65|10.68|10.68|10.65|10.65|0
1643016300000|2022-01-24 09:25:00|10.74|10.74|10.63|10.63|10.74|10.74|10.63|10.63|0
1643016600000|2022-01-24 09:30:00|10.69|10.69|10.74|10.74|10.74|10.74|10.69|10.69|0
1643016900000|2022-01-24 09:35:00|10.66|10.66|10.68|10.68|10.68|10.68|10.66|10.66|0
1643017200000|2022-01-24 09:40:00|10.67|10.67|10.66|10.66|10.67|10.67|10.66|10.66|0
1643017500000|2022-01-24 09:45:00|10.65|10.65|10.6|10.6|10.65|10.65|10.6|10.6|0
1643017800000|2022-01-24 09:50:00|10.57|10.57|10.57|10.57|10.6|10.6|10.57|10.57|0
1643018100000|2022-01-24 09:55:00|10.59|10.59|10.61|10.61|10.61|10.61|10.59|10.59|0
1643018400000|2022-01-24 10:00:00|10.55|10.55|10.53|10.53|10.57|10.57|10.53|10.53|0
1643018700000|2022-01-24 10:05:00|10.54|10.54|10.55|10.55|10.55|10.55|10.54|10.54|0
1643019000000|2022-01-24 10:10:00|10.54|10.54|10.45|10.45|10.54|10.54|10.45|10.45|0
1643019300000|2022-01-24 10:15:00|10.41|10.41|10.4|10.4|10.41|10.41|10.4|10.4|0
1643019600000|2022-01-24 10:20:00|10.37|10.37|10.38|10.38|10.4|10.4|10.36|10.36|0
1643019900000|2022-01-24 10:25:00|10.37|10.37|10.45|10.45|10.46|10.46|10.36|10.36|0
1643020200000|2022-01-24 10:30:00|10.44|10.44|10.39|10.39|10.44|10.44|10.39|10.39|0
1643020500000|2022-01-24 10:35:00|10.36|10.36|10.36|10.36|10.36|10.36|10.25|10.25|0
1643020800000|2022-01-24 10:40:00|10.32|10.32|10.35|10.35|10.36|10.36|10.32|10.32|0
1643021100000|2022-01-24 10:45:00|10.33|10.33|10.33|10.33|10.4|10.4|10.33|10.33|0
1643021400000|2022-01-24 10:50:00|10.39|10.39|10.31|10.31|10.43|10.43|10.31|10.31|0
1643021700000|2022-01-24 10:55:00|10.32|10.32|10.25|10.25|10.33|10.33|10.25|10.25|0
1643022000000|2022-01-24 11:00:00|10.33|10.33|10.3|10.3|10.37|10.37|10.25|10.25|0
1643022300000|2022-01-24 11:05:00|10.32|10.32|10.36|10.36|10.46|10.46|10.32|10.32|0
1643022600000|2022-01-24 11:10:00|10.38|10.38|10.45|10.45|10.45|10.45|10.38|10.38|0
1643022900000|2022-01-24 11:15:00|10.41|10.41|10.44|10.44|10.44|10.44|10.41|10.41|0
1643023200000|2022-01-24 11:20:00|10.4|10.4|10.45|10.45|10.45|10.45|10.4|10.4|0
1643023500000|2022-01-24 11:25:00|10.4|10.4|10.45|10.45|10.45|10.45|10.4|10.4|0
1643023800000|2022-01-24 11:30:00|10.41|10.41|10.4|10.4|10.41|10.41|10.38|10.38|0
1643024100000|2022-01-24 11:35:00|10.45|10.45|10.39|10.39|10.45|10.45|10.39|10.39|0
1643024400000|2022-01-24 11:40:00|10.4|10.4|10.4|10.4|10.4|10.4|10.38|10.38|0
1643024700000|2022-01-24 11:45:00|10.53|10.53|10.41|10.41|10.54|10.54|10.41|10.41|0
1643025000000|2022-01-24 11:50:00|10.4|10.4|10.4|10.4|10.4|10.4|10.4|10.4|0
1643025300000|2022-01-24 11:55:00|10.41|10.41|10.4|10.4|10.41|10.41|10.4|10.4|0
1643025600000|2022-01-24 12:00:00|10.53|10.53|10.49|10.49|10.61|10.61|10.47|10.47|0
1643025900000|2022-01-24 12:05:00|10.47|10.47|10.45|10.45|10.47|10.47|10.45|10.45|0
1643026200000|2022-01-24 12:10:00|10.44|10.44|10.37|10.37|10.45|10.45|10.36|10.36|0
1643026500000|2022-01-24 12:15:00|10.4|10.4|10.37|10.37|10.43|10.43|10.37|10.37|0
1643026800000|2022-01-24 12:20:00|10.38|10.38|10.34|10.34|10.38|10.38|10.34|10.34|0
1643027100000|2022-01-24 12:25:00|10.33|10.33|10.3|10.3|10.35|10.35|10.28|10.28|0
1643027400000|2022-01-24 12:30:00|10.29|10.29|10.31|10.31|10.35|10.35|10.29|10.29|0
1643027700000|2022-01-24 12:35:00|10.33|10.33|10.31|10.31|10.35|10.35|10.3|10.3|0
1643028000000|2022-01-24 12:40:00|10.32|10.32|10.29|10.29|10.32|10.32|10.28|10.28|0
1643028300000|2022-01-24 12:45:00|10.28|10.28|10.29|10.29|10.33|10.33|10.28|10.28|0
1643028600000|2022-01-24 12:50:00|10.3|10.3|10.27|10.27|10.32|10.32|10.26|10.26|0
1643028900000|2022-01-24 12:55:00|10.28|10.28|10.26|10.26|10.28|10.28|10.25|10.25|0
1643029200000|2022-01-24 13:00:00|10.25|10.25|10.18|10.18|10.25|10.25|10.15|10.15|0
1643029500000|2022-01-24 13:05:00|10.17|10.17|10.19|10.19|10.2|10.2|10.15|10.15|0
1643029800000|2022-01-24 13:10:00|10.2|10.2|10.19|10.19|10.22|10.22|10.18|10.18|0
1643030100000|2022-01-24 13:15:00|10.18|10.18|10.15|10.15|10.19|10.19|10.15|10.15|0
1643030400000|2022-01-24 13:20:00|10.16|10.16|10.18|10.18|10.19|10.19|10.14|10.14|0
1643030700000|2022-01-24 13:25:00|10.2|10.2|10.19|10.19|10.23|10.23|10.19|10.19|0
1643031000000|2022-01-24 13:30:00|10.2|10.2|10.2|10.2|10.22|10.22|10.2|10.2|0
1643031300000|2022-01-24 13:35:00|10.21|10.21|10.21|10.21|10.27|10.27|10.2|10.2|0
1643031600000|2022-01-24 13:40:00|10.22|10.22|10.22|10.22|10.25|10.25|10.21|10.21|0
1643031900000|2022-01-24 13:45:00|10.21|10.21|10.25|10.25|10.26|10.26|10.2|10.2|0
1643032200000|2022-01-24 13:50:00|10.26|10.26|10.26|10.26|10.27|10.27|10.25|10.25|0
1643032500000|2022-01-24 13:55:00|10.25|10.25|10.26|10.26|10.28|10.28|10.25|10.25|0
1643032800000|2022-01-24 14:00:00|10.27|10.27|10.26|10.26|10.27|10.27|10.22|10.22|0
1643033100000|2022-01-24 14:05:00|10.25|10.25|10.25|10.25|10.26|10.26|10.25|10.25|0
1643033400000|2022-01-24 14:10:00|10.24|10.24|10.32|10.32|10.32|10.32|10.23|10.23|0
1643033700000|2022-01-24 14:15:00|10.3|10.3|10.31|10.31|10.34|10.34|10.3|10.3|0
1643034000000|2022-01-24 14:20:00|10.3|10.3|10.3|10.3|10.31|10.31|10.3|10.3|0
1643034300000|2022-01-24 14:25:00|10.28|10.28|10.25|10.25|10.28|10.28|10.21|10.21|0
1643034600000|2022-01-24 14:30:00|10.24|10.24|10.26|10.26|10.39|10.39|10.14|10.14|0
1643034900000|2022-01-24 14:35:00|10.31|10.31|10.45|10.45|10.55|10.55|10.31|10.31|0
1643035200000|2022-01-24 14:40:00|10.48|10.48|10.3|10.3|10.5|10.5|10.3|10.3|0
1643035500000|2022-01-24 14:45:00|10.26|10.26|10.25|10.25|10.37|10.37|10.21|10.21|0
1643035800000|2022-01-24 14:50:00|10.27|10.27|10.1|10.1|10.27|10.27|10.1|10.1|0
1643036100000|2022-01-24 14:55:00|10.13|10.13|10.04|10.04|10.21|10.21|10.04|10.04|0
1643036400000|2022-01-24 15:00:00|10.02|10.02|9.83|9.83|10.19|10.19|9.83|9.83|0
1643036700000|2022-01-24 15:05:00|9.84|9.84|9.6|9.6|9.84|9.84|9.6|9.6|0
1643037000000|2022-01-24 15:10:00|9.63|9.63|9.65|9.65|9.65|9.65|9.56|9.56|0
1643037300000|2022-01-24 15:15:00|9.45|9.45|9.35|9.35|9.45|9.45|9.35|9.35|0
1643037600000|2022-01-24 15:20:00|9.34|9.34|9.54|9.54|9.54|9.54|9.33|9.33|0
1643037900000|2022-01-24 15:25:00|9.52|9.52|9.61|9.61|9.64|9.64|9.52|9.52|0
1643038200000|2022-01-24 15:30:00|9.64|9.64|9.66|9.66|9.7|9.7|9.63|9.63|0
1643038500000|2022-01-24 15:35:00|9.74|9.74|9.66|9.66|9.75|9.75|9.64|9.64|0
1643038800000|2022-01-24 15:40:00|9.64|9.64|9.69|9.69|9.7|9.7|9.61|9.61|0
1643039100000|2022-01-24 15:45:00|9.57|9.57|9.57|9.57|9.58|9.58|9.53|9.53|0
1643039400000|2022-01-24 15:50:00|9.56|9.56|9.6|9.6|9.6|9.6|9.56|9.56|0
1643039700000|2022-01-24 15:55:00|9.69|9.69|9.63|9.63|9.75|9.75|9.63|9.63|0
1643040000000|2022-01-24 16:00:00|9.65|9.65|9.65|9.65|9.69|9.69|9.61|9.61|0
1643040300000|2022-01-24 16:05:00|9.63|9.63|9.59|9.59|9.65|9.65|9.56|9.56|0
1643040600000|2022-01-24 16:10:00|9.62|9.62|9.6|9.6|9.62|9.62|9.54|9.54|0
1643040900000|2022-01-24 16:15:00|9.62|9.62|9.69|9.69|9.71|9.71|9.6|9.6|0
1643041200000|2022-01-24 16:20:00|9.7|9.7|9.74|9.74|9.78|9.78|9.7|9.7|0
1643041500000|2022-01-24 16:25:00|9.75|9.75|9.82|9.82|9.82|9.82|9.74|9.74|0
1643041800000|2022-01-24 16:30:00|9.79|9.79|9.83|9.83|9.83|9.83|9.72|9.72|0
1643042100000|2022-01-24 16:35:00|9.82|9.82|9.72|9.72|9.85|9.85|9.71|9.71|0
1643042400000|2022-01-24 16:40:00|9.73|9.73|9.73|9.73|9.75|9.75|9.7|9.7|0
1643042700000|2022-01-24 16:45:00|9.72|9.72|9.64|9.64|9.76|9.76|9.62|9.62|0
1643043000000|2022-01-24 16:50:00|9.63|9.63|9.79|9.79|9.79|9.79|9.63|9.63|0
1643043300000|2022-01-24 16:55:00|9.8|9.8|9.79|9.79|9.81|9.81|9.73|9.73|0
1643043600000|2022-01-24 17:00:00|9.78|9.78|9.77|9.77|9.82|9.82|9.71|9.71|0
1643043900000|2022-01-24 17:05:00|9.76|9.76|9.7|9.7|9.79|9.79|9.7|9.7|0
1643044200000|2022-01-24 17:10:00|9.71|9.71|9.79|9.79|9.83|9.83|9.71|9.71|0
1643044500000|2022-01-24 17:15:00|9.76|9.76|9.72|9.72|9.76|9.76|9.66|9.66|0
1643044800000|2022-01-24 17:20:00|9.71|9.71|9.83|9.83|9.89|9.89|9.7|9.7|0
1643045100000|2022-01-24 17:25:00|9.84|9.84|9.91|9.91|9.95|9.95|9.8|9.8|0
1643045400000|2022-01-24 17:30:00|9.93|9.93|9.99|9.99|10|10|9.88|9.88|0
1643045700000|2022-01-24 17:35:00|10.02|10.02|10.06|10.06|10.09|10.09|9.96|9.96|0
1643046000000|2022-01-24 17:40:00|10.08|10.08|10.07|10.07|10.15|10.15|10.02|10.02|0
1643046300000|2022-01-24 17:45:00|10.09|10.09|10.1|10.1|10.12|10.12|10.07|10.07|0
1643046600000|2022-01-24 17:50:00|10.09|10.09|10.24|10.24|10.26|10.26|10.04|10.04|0
1643046900000|2022-01-24 17:55:00|10.25|10.25|10.22|10.22|10.29|10.29|10.2|10.2|0
1643047200000|2022-01-24 18:00:00|10.21|10.21|10.26|10.26|10.26|10.26|10.16|10.16|0
1643047500000|2022-01-24 18:05:00|10.27|10.27|10.29|10.29|10.35|10.35|10.24|10.24|0
1643047800000|2022-01-24 18:10:00|10.3|10.3|10.41|10.41|10.41|10.41|10.3|10.3|0
1643048100000|2022-01-24 18:15:00|10.42|10.42|10.5|10.5|10.54|10.54|10.4|10.4|0
1643048400000|2022-01-24 18:20:00|10.49|10.49|10.41|10.41|10.52|10.52|10.4|10.4|0
1643048700000|2022-01-24 18:25:00|10.42|10.42|10.43|10.43|10.48|10.48|10.41|10.41|0
1643049000000|2022-01-24 18:30:00|10.41|10.41|10.59|10.59|10.59|10.59|10.41|10.41|0
1643049300000|2022-01-24 18:35:00|10.58|10.58|10.6|10.6|10.6|10.6|10.44|10.44|0
1643049600000|2022-01-24 18:40:00|10.59|10.59|10.55|10.55|10.63|10.63|10.52|10.52|0
1643049900000|2022-01-24 18:45:00|10.56|10.56|10.61|10.61|10.61|10.61|10.55|10.55|0
1643050200000|2022-01-24 18:50:00|10.64|10.64|10.7|10.7|10.74|10.74|10.62|10.62|0
1643050500000|2022-01-24 18:55:00|10.71|10.71|10.77|10.77|10.78|10.78|10.66|10.66|0
1643050800000|2022-01-24 19:00:00|10.78|10.78|10.79|10.79|10.93|10.93|10.77|10.77|0
1643051100000|2022-01-24 19:05:00|10.8|10.8|10.89|10.89|10.89|10.89|10.8|10.8|0
1643051400000|2022-01-24 19:10:00|10.87|10.87|10.82|10.82|10.91|10.91|10.76|10.76|0
1643051700000|2022-01-24 19:15:00|10.8|10.8|10.73|10.73|10.86|10.86|10.73|10.73|0
1643052000000|2022-01-24 19:20:00|10.74|10.74|10.68|10.68|10.89|10.89|10.63|10.63|0
1643052300000|2022-01-24 19:25:00|10.64|10.64|10.59|10.59|10.71|10.71|10.59|10.59|0
1643052600000|2022-01-24 19:30:00|10.63|10.63|10.57|10.57|10.7|10.7|10.57|10.57|0
1643052900000|2022-01-24 19:35:00|10.58|10.58|10.51|10.51|10.58|10.58|10.45|10.45|0
1643053200000|2022-01-24 19:40:00|10.52|10.52|10.61|10.61|10.61|10.61|10.51|10.51|0
1643053500000|2022-01-24 19:45:00|10.6|10.6|10.68|10.68|10.69|10.69|10.52|10.52|0
1643053800000|2022-01-24 19:50:00|10.71|10.71|10.7|10.7|10.76|10.76|10.62|10.62|0
1643054100000|2022-01-24 19:55:00|10.71|10.71|10.7|10.7|10.71|10.71|10.58|10.58|0
1643054400000|2022-01-24 20:00:00|10.69|10.69|10.6|10.6|10.71|10.71|10.6|10.6|0
1643054700000|2022-01-24 20:05:00|10.59|10.59|10.72|10.72|10.73|10.73|10.57|10.57|0
1643055000000|2022-01-24 20:10:00|10.73|10.73|10.81|10.81|10.81|10.81|10.73|10.73|0
1643055300000|2022-01-24 20:15:00|10.82|10.82|10.71|10.71|10.88|10.88|10.69|10.69|0
1643055600000|2022-01-24 20:20:00|10.73|10.73|10.78|10.78|10.83|10.83|10.73|10.73|0
1643055900000|2022-01-24 20:25:00|10.8|10.8|10.81|10.81|10.86|10.86|10.76|10.76|0
1643056200000|2022-01-24 20:30:00|10.78|10.78|10.89|10.89|10.89|10.89|10.76|10.76|0
1643056500000|2022-01-24 20:35:00|10.9|10.9|10.99|10.99|11|11|10.88|10.88|0
1643056800000|2022-01-24 20:40:00|10.97|10.97|10.82|10.82|10.99|10.99|10.81|10.81|0
1643057100000|2022-01-24 20:45:00|10.83|10.83|10.84|10.84|10.86|10.86|10.77|10.77|0
1643057400000|2022-01-24 20:50:00|10.81|10.81|10.88|10.88|10.95|10.95|10.81|10.81|0
1643057700000|2022-01-24 20:55:00|10.9|10.9|10.97|10.97|10.98|10.98|10.9|10.9|0
1643058000000|2022-01-24 21:00:00|11|11|10.99|10.99|11.02|11.02|10.99|10.99|0
1643058300000|2022-01-24 21:05:00|10.97|10.97|10.95|10.95|10.98|10.98|10.91|10.91|0
1643058600000|2022-01-24 21:10:00|10.96|10.96|10.98|10.98|11.01|11.01|10.95|10.95|0
1643058900000|2022-01-24 21:15:00|10.96|10.96|10.99|10.99|10.99|10.99|10.96|10.96|0
1643059200000|2022-01-24 21:20:00|10.97|10.97|10.92|10.92|10.99|10.99|10.92|10.92|0
1643059500000|2022-01-24 21:25:00|10.95|10.95|10.95|10.95|10.95|10.95|10.91|10.91|0
1643059800000|2022-01-24 21:30:00|10.96|10.96|10.99|10.99|10.99|10.99|10.95|10.95|0
1643060100000|2022-01-24 21:35:00|10.96|10.96|10.98|10.98|10.98|10.98|10.96|10.96|0
1643060400000|2022-01-24 21:40:00|10.96|10.96|10.95|10.95|10.98|10.98|10.95|10.95|0
1643060700000|2022-01-24 21:45:00|10.91|10.91|10.96|10.96|10.96|10.96|10.91|10.91|0
1643061000000|2022-01-24 21:50:00|10.95|10.95|10.95|10.95|10.95|10.95|10.93|10.93|0
1643061300000|2022-01-24 21:55:00|10.93|10.93|10.98|10.98|10.98|10.98|10.93|10.93|0
1643061600000|2022-01-24 22:00:00|10.96|10.96|10.98|10.98|10.99|10.99|10.95|10.95|0
1643061900000|2022-01-24 22:05:00|10.99|10.99|11|11|11.01|11.01|10.96|10.96|0
1643062200000|2022-01-24 22:10:00|10.99|10.99|11|11|11.01|11.01|10.96|10.96|0
1643062500000|2022-01-24 22:15:00|10.98|10.98|10.99|10.99|11|11|10.96|10.96|0
1643062800000|2022-01-24 22:20:00|10.97|10.97|10.96|10.96|10.99|10.99|10.96|10.96|0
1643063100000|2022-01-24 22:25:00|10.97|10.97|10.97|10.97|10.97|10.97|10.96|10.96|0
1643063700000|2022-01-24 22:35:00|10.98|10.98|10.97|10.97|10.98|10.98|10.97|10.97|0
1643064000000|2022-01-24 22:40:00|10.99|10.99|10.99|10.99|10.99|10.99|10.96|10.96|0
1643064300000|2022-01-24 22:45:00|11|11|11|11|11|11|10.99|10.99|0
1643064600000|2022-01-24 22:50:00|10.99|10.99|10.99|10.99|10.99|10.99|10.98|10.98|0
1643064900000|2022-01-24 22:55:00|10.98|10.98|10.99|10.99|10.99|10.99|10.98|10.98|0
1643065200000|2022-01-24 23:00:00|10.96|10.96|10.96|10.96|10.96|10.96|10.96|10.96|0
1643065500000|2022-01-24 23:05:00|10.98|10.98|10.98|10.98|10.98|10.98|10.98|10.98|0
1643065800000|2022-01-24 23:10:00|10.96|10.96|10.96|10.96|10.96|10.96|10.96|10.96|0
1643066100000|2022-01-24 23:15:00|10.97|10.97|10.97|10.97|10.97|10.97|10.97|10.97|0
1643066400000|2022-01-24 23:20:00|10.99|10.99|10.98|10.98|10.99|10.99|10.98|10.98|0
1643067000000|2022-01-24 23:30:00|10.99|10.99|10.97|10.97|10.99|10.99|10.97|10.97|0
1643067300000|2022-01-24 23:35:00|10.98|10.98|10.95|10.95|10.98|10.98|10.95|10.95|0
1643067600000|2022-01-24 23:40:00|10.97|10.97|10.97|10.97|10.97|10.97|10.95|10.95|0
1643067900000|2022-01-24 23:45:00|10.92|10.92|10.92|10.92|10.92|10.92|10.92|10.92|0
1643068200000|2022-01-24 23:50:00|10.87|10.87|10.92|10.92|10.92|10.92|10.87|10.87|0
1643068500000|2022-01-24 23:55:00|10.95|10.95|10.96|10.96|10.96|10.96|10.95|10.95|0
1643068800000|2022-01-25 00:00:00|10.97|10.97|10.97|10.97|10.97|10.97|10.97|10.97|0
1643069100000|2022-01-25 00:05:00|10.98|10.98|10.98|10.98|10.98|10.98|10.98|10.98|0
1643069400000|2022-01-25 00:10:00|10.99|10.99|10.99|10.99|10.99|10.99|10.99|10.99|0
1643069700000|2022-01-25 00:15:00|10.96|10.96|10.96|10.96|10.97|10.97|10.96|10.96|0
1643070000000|2022-01-25 00:20:00|10.99|10.99|10.96|10.96|10.99|10.99|10.96|10.96|0
1643070900000|2022-01-25 00:35:00|10.86|10.86|10.86|10.86|10.86|10.86|10.86|10.86|0
1643071200000|2022-01-25 00:40:00|10.94|10.94|10.94|10.94|10.94|10.94|10.94|10.94|0
1643071500000|2022-01-25 00:45:00|10.91|10.91|10.91|10.91|10.91|10.91|10.91|10.91|0
1643071800000|2022-01-25 00:50:00|10.88|10.88|10.88|10.88|10.91|10.91|10.88|10.88|0
1643072100000|2022-01-25 00:55:00|10.89|10.89|10.88|10.88|10.89|10.89|10.88|10.88|0
1643101200000|2022-01-25 09:00:00|10.86|10.86|10.65|10.65|10.95|10.95|10.65|10.65|0
1643101500000|2022-01-25 09:05:00|10.66|10.66|10.66|10.66|10.66|10.66|10.66|10.66|0
1643102400000|2022-01-25 09:20:00|10.65|10.65|10.7|10.7|10.7|10.7|10.65|10.65|0
1643102700000|2022-01-25 09:25:00|10.68|10.68|10.7|10.7|10.76|10.76|10.68|10.68|0
1643103000000|2022-01-25 09:30:00|10.75|10.75|10.7|10.7|10.75|10.75|10.7|10.7|0
1643103300000|2022-01-25 09:35:00|10.74|10.74|10.65|10.65|10.74|10.74|10.63|10.63|0
1643103600000|2022-01-25 09:40:00|10.74|10.74|10.64|10.64|10.74|10.74|10.64|10.64|0
1643103900000|2022-01-25 09:45:00|10.7|10.7|10.65|10.65|10.7|10.7|10.65|10.65|0
1643104200000|2022-01-25 09:50:00|10.73|10.73|10.73|10.73|10.74|10.74|10.73|10.73|0
1643104500000|2022-01-25 09:55:00|10.76|10.76|10.65|10.65|10.76|10.76|10.65|10.65|0
1643104800000|2022-01-25 10:00:00|10.7|10.7|10.63|10.63|10.7|10.7|10.63|10.63|0
1643105100000|2022-01-25 10:05:00|10.65|10.65|10.65|10.65|10.65|10.65|10.65|10.65|0
1643105400000|2022-01-25 10:10:00|10.77|10.77|10.77|10.77|10.77|10.77|10.77|10.77|0
1643105700000|2022-01-25 10:15:00|10.81|10.81|10.81|10.81|10.81|10.81|10.81|10.81|0
1643106300000|2022-01-25 10:25:00|10.65|10.65|10.65|10.65|10.65|10.65|10.65|10.65|0
1643107200000|2022-01-25 10:40:00|10.61|10.61|10.65|10.65|10.65|10.65|10.61|10.61|0
1643109600000|2022-01-25 11:20:00|10.57|10.57|10.61|10.61|10.61|10.61|10.57|10.57|0
1643109900000|2022-01-25 11:25:00|10.62|10.62|10.62|10.62|10.62|10.62|10.62|10.62|0
1643110800000|2022-01-25 11:40:00|10.6|10.6|10.57|10.57|10.6|10.6|10.57|10.57|0
1643111100000|2022-01-25 11:45:00|10.53|10.53|10.53|10.53|10.53|10.53|10.53|10.53|0
1643111400000|2022-01-25 11:50:00|10.45|10.45|10.53|10.53|10.53|10.53|10.42|10.42|0
1643111700000|2022-01-25 11:55:00|10.43|10.43|10.43|10.43|10.43|10.43|10.43|10.43|0
1643112000000|2022-01-25 12:00:00|10.49|10.49|10.56|10.56|10.73|10.73|10.49|10.49|0
1643112300000|2022-01-25 12:05:00|10.55|10.55|10.45|10.45|10.55|10.55|10.45|10.45|0
1643112600000|2022-01-25 12:10:00|10.49|10.49|10.53|10.53|10.53|10.53|10.49|10.49|0
1643112900000|2022-01-25 12:15:00|10.52|10.52|10.55|10.55|10.57|10.57|10.5|10.5|0
1643113200000|2022-01-25 12:20:00|10.53|10.53|10.5|10.5|10.54|10.54|10.5|10.5|0
1643113500000|2022-01-25 12:25:00|10.51|10.51|10.54|10.54|10.55|10.55|10.5|10.5|0
1643113800000|2022-01-25 12:30:00|10.57|10.57|10.5|10.5|10.57|10.57|10.5|10.5|0
1643114100000|2022-01-25 12:35:00|10.49|10.49|10.51|10.51|10.51|10.51|10.49|10.49|0
1643114400000|2022-01-25 12:40:00|10.5|10.5|10.55|10.55|10.55|10.55|10.5|10.5|0
1643114700000|2022-01-25 12:45:00|10.54|10.54|10.55|10.55|10.55|10.55|10.54|10.54|0
1643115000000|2022-01-25 12:50:00|10.57|10.57|10.58|10.58|10.6|10.6|10.55|10.55|0
1643115300000|2022-01-25 12:55:00|10.55|10.55|10.52|10.52|10.55|10.55|10.52|10.52|0
1643115600000|2022-01-25 13:00:00|10.53|10.53|10.53|10.53|10.53|10.53|10.52|10.52|0
1643115900000|2022-01-25 13:05:00|10.52|10.52|10.5|10.5|10.56|10.56|10.47|10.47|0
1643116200000|2022-01-25 13:10:00|10.53|10.53|10.46|10.46|10.55|10.55|10.45|10.45|0
1643116500000|2022-01-25 13:15:00|10.5|10.5|10.46|10.46|10.5|10.5|10.46|10.46|0
1643116800000|2022-01-25 13:20:00|10.49|10.49|10.5|10.5|10.5|10.5|10.49|10.49|0
1643117100000|2022-01-25 13:25:00|10.49|10.49|10.51|10.51|10.51|10.51|10.49|10.49|0
1643117400000|2022-01-25 13:30:00|10.55|10.55|10.52|10.52|10.55|10.55|10.5|10.5|0
1643117700000|2022-01-25 13:35:00|10.55|10.55|10.53|10.53|10.55|10.55|10.5|10.5|0
1643118000000|2022-01-25 13:40:00|10.52|10.52|10.52|10.52|10.54|10.54|10.52|10.52|0
1643118300000|2022-01-25 13:45:00|10.54|10.54|10.5|10.5|10.54|10.54|10.5|10.5|0
1643118600000|2022-01-25 13:50:00|10.51|10.51|10.51|10.51|10.51|10.51|10.5|10.5|0
1643118900000|2022-01-25 13:55:00|10.5|10.5|10.54|10.54|10.54|10.54|10.5|10.5|0
1643119200000|2022-01-25 14:00:00|10.53|10.53|10.59|10.59|10.6|10.6|10.49|10.49|0
1643119500000|2022-01-25 14:05:00|10.6|10.6|10.58|10.58|10.63|10.63|10.56|10.56|0
1643119800000|2022-01-25 14:10:00|10.57|10.57|10.57|10.57|10.59|10.59|10.57|10.57|0
1643120100000|2022-01-25 14:15:00|10.58|10.58|10.59|10.59|10.59|10.59|10.58|10.58|0
1643120400000|2022-01-25 14:20:00|10.58|10.58|10.65|10.65|10.82|10.82|10.57|10.57|0
1643120700000|2022-01-25 14:25:00|10.81|10.81|10.76|10.76|10.81|10.81|10.66|10.66|0
1643121000000|2022-01-25 14:30:00|10.75|10.75|10.96|10.96|10.96|10.96|10.67|10.67|0
1643121300000|2022-01-25 14:35:00|10.92|10.92|11.13|11.13|11.19|11.19|10.89|10.89|0
1643121600000|2022-01-25 14:40:00|11.11|11.11|10.9|10.9|11.21|11.21|10.88|10.88|0
1643121900000|2022-01-25 14:45:00|10.92|10.92|10.85|10.85|10.92|10.92|10.8|10.8|0
1643122200000|2022-01-25 14:50:00|10.84|10.84|10.74|10.74|10.93|10.93|10.74|10.74|0
1643122500000|2022-01-25 14:55:00|10.76|10.76|10.86|10.86|10.89|10.89|10.76|10.76|0
1643122800000|2022-01-25 15:00:00|10.84|10.84|10.76|10.76|10.94|10.94|10.71|10.71|0
1643123100000|2022-01-25 15:05:00|10.77|10.77|10.76|10.76|10.78|10.78|10.68|10.68|0
1643123400000|2022-01-25 15:10:00|10.75|10.75|10.93|10.93|10.93|10.93|10.71|10.71|0
1643123700000|2022-01-25 15:15:00|10.91|10.91|11.03|11.03|11.04|11.04|10.91|10.91|0
1643124000000|2022-01-25 15:20:00|11.02|11.02|10.9|10.9|11.03|11.03|10.9|10.9|0
1643124300000|2022-01-25 15:25:00|10.87|10.87|11|11|11.03|11.03|10.87|10.87|0
1643124600000|2022-01-25 15:30:00|11.01|11.01|11.02|11.02|11.02|11.02|10.95|10.95|0
1643124900000|2022-01-25 15:35:00|11.01|11.01|10.91|10.91|11.09|11.09|10.88|10.88|0
1643125200000|2022-01-25 15:40:00|10.9|10.9|10.96|10.96|10.96|10.96|10.86|10.86|0
1643125500000|2022-01-25 15:45:00|10.99|10.99|10.98|10.98|11.02|11.02|10.91|10.91|0
1643125800000|2022-01-25 15:50:00|10.99|10.99|10.89|10.89|11.01|11.01|10.88|10.88|0
1643126100000|2022-01-25 15:55:00|10.9|10.9|10.82|10.82|10.91|10.91|10.81|10.81|0
1643126400000|2022-01-25 16:00:00|10.81|10.81|10.85|10.85|10.85|10.85|10.78|10.78|0
1643126700000|2022-01-25 16:05:00|10.84|10.84|10.76|10.76|10.86|10.86|10.72|10.72|0
1643127000000|2022-01-25 16:10:00|10.78|10.78|10.72|10.72|10.83|10.83|10.7|10.7|0
1643127300000|2022-01-25 16:15:00|10.73|10.73|10.88|10.88|10.88|10.88|10.71|10.71|0
1643127600000|2022-01-25 16:20:00|10.86|10.86|10.83|10.83|10.91|10.91|10.81|10.81|0
1643127900000|2022-01-25 16:25:00|10.82|10.82|10.76|10.76|10.84|10.84|10.73|10.73|0
1643128200000|2022-01-25 16:30:00|10.75|10.75|10.69|10.69|10.75|10.75|10.69|10.69|0
1643128500000|2022-01-25 16:35:00|10.68|10.68|10.63|10.63|10.7|10.7|10.62|10.62|0
1643128800000|2022-01-25 16:40:00|10.62|10.62|10.67|10.67|10.67|10.67|10.62|10.62|0
1643129100000|2022-01-25 16:45:00|10.66|10.66|10.69|10.69|10.71|10.71|10.66|10.66|0
1643129400000|2022-01-25 16:50:00|10.7|10.7|10.79|10.79|10.81|10.81|10.7|10.7|0
1643129700000|2022-01-25 16:55:00|10.8|10.8|10.71|10.71|10.8|10.8|10.69|10.69|0
1643130000000|2022-01-25 17:00:00|10.72|10.72|10.81|10.81|10.81|10.81|10.72|10.72|0
1643130300000|2022-01-25 17:05:00|10.82|10.82|10.82|10.82|10.87|10.87|10.82|10.82|0
1643130600000|2022-01-25 17:10:00|10.81|10.81|10.78|10.78|10.82|10.82|10.76|10.76|0
1643130900000|2022-01-25 17:15:00|10.8|10.8|10.81|10.81|10.83|10.83|10.74|10.74|0
1643131200000|2022-01-25 17:20:00|10.82|10.82|10.86|10.86|10.88|10.88|10.81|10.81|0
1643131500000|2022-01-25 17:25:00|10.87|10.87|10.87|10.87|10.89|10.89|10.86|10.86|0
1643131800000|2022-01-25 17:30:00|10.86|10.86|10.86|10.86|10.88|10.88|10.85|10.85|0
1643132100000|2022-01-25 17:35:00|10.87|10.87|10.84|10.84|10.88|10.88|10.83|10.83|0
1643132400000|2022-01-25 17:40:00|10.85|10.85|10.83|10.83|10.85|10.85|10.77|10.77|0
1643132700000|2022-01-25 17:45:00|10.81|10.81|10.75|10.75|10.84|10.84|10.73|10.73|0
1643133000000|2022-01-25 17:50:00|10.74|10.74|10.74|10.74|10.76|10.76|10.72|10.72|0
1643133300000|2022-01-25 17:55:00|10.75|10.75|10.79|10.79|10.79|10.79|10.73|10.73|0
1643133600000|2022-01-25 18:00:00|10.78|10.78|10.69|10.69|10.78|10.78|10.68|10.68|0
1643133900000|2022-01-25 18:05:00|10.68|10.68|10.65|10.65|10.68|10.68|10.63|10.63|0
1643134200000|2022-01-25 18:10:00|10.66|10.66|10.67|10.67|10.68|10.68|10.63|10.63|0
1643134500000|2022-01-25 18:15:00|10.66|10.66|10.76|10.76|10.79|10.79|10.64|10.64|0
1643134800000|2022-01-25 18:20:00|10.74|10.74|10.78|10.78|10.82|10.82|10.7|10.7|0
1643135100000|2022-01-25 18:25:00|10.76|10.76|10.93|10.93|10.93|10.93|10.76|10.76|0
1643135400000|2022-01-25 18:30:00|10.94|10.94|10.97|10.97|11|11|10.86|10.86|0
1643135700000|2022-01-25 18:35:00|10.98|10.98|10.96|10.96|10.98|10.98|10.89|10.89|0
1643136000000|2022-01-25 18:40:00|10.95|10.95|10.9|10.9|10.95|10.95|10.89|10.89|0
1643136300000|2022-01-25 18:45:00|10.91|10.91|10.91|10.91|10.96|10.96|10.89|10.89|0
1643136600000|2022-01-25 18:50:00|10.92|10.92|10.93|10.93|10.94|10.94|10.9|10.9|0
1643136900000|2022-01-25 18:55:00|10.92|10.92|10.9|10.9|10.92|10.92|10.86|10.86|0
1643137200000|2022-01-25 19:00:00|10.88|10.88|10.87|10.87|10.91|10.91|10.87|10.87|0
1643137500000|2022-01-25 19:05:00|10.88|10.88|10.87|10.87|10.88|10.88|10.86|10.86|0
1643137800000|2022-01-25 19:10:00|10.86|10.86|10.92|10.92|10.93|10.93|10.82|10.82|0
1643138100000|2022-01-25 19:15:00|10.93|10.93|10.9|10.9|10.93|10.93|10.87|10.87|0
1643138400000|2022-01-25 19:20:00|10.89|10.89|11.02|11.02|11.02|11.02|10.89|10.89|0
1643138700000|2022-01-25 19:25:00|11.01|11.01|11.01|11.01|11.03|11.03|10.94|10.94|0
1643139000000|2022-01-25 19:30:00|11.02|11.02|11|11|11.09|11.09|11|11|0
1643139300000|2022-01-25 19:35:00|11.02|11.02|11.01|11.01|11.06|11.06|10.99|10.99|0
1643139600000|2022-01-25 19:40:00|11.02|11.02|11.19|11.19|11.19|11.19|11.02|11.02|0
1643139900000|2022-01-25 19:45:00|11.21|11.21|11.12|11.12|11.26|11.26|11.12|11.12|0
1643140200000|2022-01-25 19:50:00|11.13|11.13|11.14|11.14|11.16|11.16|11.11|11.11|0
1643140500000|2022-01-25 19:55:00|11.15|11.15|11.15|11.15|11.17|11.17|11.14|11.14|0
1643140800000|2022-01-25 20:00:00|11.16|11.16|11.13|11.13|11.16|11.16|11.11|11.11|0
1643141100000|2022-01-25 20:05:00|11.12|11.12|11.05|11.05|11.13|11.13|11.04|11.04|0
1643141400000|2022-01-25 20:10:00|11.04|11.04|11.02|11.02|11.04|11.04|11.01|11.01|0
1643141700000|2022-01-25 20:15:00|11.03|11.03|11.13|11.13|11.14|11.14|11.02|11.02|0
1643142000000|2022-01-25 20:20:00|11.14|11.14|11.08|11.08|11.14|11.14|11.06|11.06|0
1643142300000|2022-01-25 20:25:00|11.06|11.06|11.02|11.02|11.06|11.06|10.98|10.98|0
1643142600000|2022-01-25 20:30:00|11.03|11.03|11.06|11.06|11.07|11.07|11|11|0
1643142900000|2022-01-25 20:35:00|11.07|11.07|11.09|11.09|11.12|11.12|11.03|11.03|0
1643143200000|2022-01-25 20:40:00|11.1|11.1|11.02|11.02|11.14|11.14|11.02|11.02|0
1643143500000|2022-01-25 20:45:00|11.01|11.01|11.01|11.01|11.04|11.04|10.98|10.98|0
1643143800000|2022-01-25 20:50:00|10.99|10.99|10.88|10.88|10.99|10.99|10.88|10.88|0
1643144100000|2022-01-25 20:55:00|10.89|10.89|10.89|10.89|10.93|10.93|10.87|10.87|0
1643144400000|2022-01-25 21:00:00|10.9|10.9|10.91|10.91|10.99|10.99|10.88|10.88|0
1643144700000|2022-01-25 21:05:00|10.93|10.93|10.92|10.92|10.96|10.96|10.9|10.9|0
1643145000000|2022-01-25 21:10:00|10.93|10.93|10.91|10.91|10.93|10.93|10.91|10.91|0
1643145300000|2022-01-25 21:15:00|10.92|10.92|10.93|10.93|10.94|10.94|10.92|10.92|0
1643145600000|2022-01-25 21:20:00|10.91|10.91|10.91|10.91|10.91|10.91|10.91|10.91|0
1643145900000|2022-01-25 21:25:00|10.94|10.94|10.93|10.93|10.94|10.94|10.9|10.9|0
1643146200000|2022-01-25 21:30:00|10.91|10.91|10.91|10.91|10.94|10.94|10.9|10.9|0
1643146500000|2022-01-25 21:35:00|10.93|10.93|10.94|10.94|10.96|10.96|10.9|10.9|0
1643146800000|2022-01-25 21:40:00|10.89|10.89|10.9|10.9|10.94|10.94|10.89|10.89|0
1643147100000|2022-01-25 21:45:00|10.92|10.92|10.9|10.9|10.95|10.95|10.89|10.89|0
1643147400000|2022-01-25 21:50:00|10.89|10.89|10.86|10.86|10.89|10.89|10.86|10.86|0
1643147700000|2022-01-25 21:55:00|10.87|10.87|10.85|10.85|10.87|10.87|10.85|10.85|0
1643148000000|2022-01-25 22:00:00|10.86|10.86|10.84|10.84|10.86|10.86|10.8|10.8|0
1643148300000|2022-01-25 22:05:00|10.86|10.86|10.88|10.88|10.9|10.9|10.86|10.86|0
1643148600000|2022-01-25 22:10:00|10.87|10.87|10.86|10.86|10.9|10.9|10.81|10.81|0
1643148900000|2022-01-25 22:15:00|10.83|10.83|10.79|10.79|10.85|10.85|10.79|10.79|0
1643149200000|2022-01-25 22:20:00|10.86|10.86|10.86|10.86|10.89|10.89|10.85|10.85|0
1643149500000|2022-01-25 22:25:00|10.82|10.82|10.81|10.81|10.82|10.82|10.81|10.81|0
1643149800000|2022-01-25 22:30:00|10.78|10.78|10.74|10.74|10.81|10.81|10.7|10.7|0
1643150100000|2022-01-25 22:35:00|10.71|10.71|10.71|10.71|10.84|10.84|10.7|10.7|0
1643150400000|2022-01-25 22:40:00|10.77|10.77|10.78|10.78|10.86|10.86|10.77|10.77|0
1643150700000|2022-01-25 22:45:00|10.75|10.75|10.8|10.8|10.82|10.82|10.75|10.75|0
1643151000000|2022-01-25 22:50:00|10.78|10.78|10.77|10.77|10.78|10.78|10.74|10.74|0
1643151300000|2022-01-25 22:55:00|10.78|10.78|10.76|10.76|10.78|10.78|10.76|10.76|0
1643151600000|2022-01-25 23:00:00|10.78|10.78|10.78|10.78|10.78|10.78|10.76|10.76|0
1643151900000|2022-01-25 23:05:00|10.77|10.77|10.8|10.8|10.8|10.8|10.77|10.77|0
1643152200000|2022-01-25 23:10:00|10.86|10.86|10.86|10.86|10.86|10.86|10.86|10.86|0
1643152500000|2022-01-25 23:15:00|10.88|10.88|10.88|10.88|10.88|10.88|10.88|10.88|0
1643152800000|2022-01-25 23:20:00|10.91|10.91|10.91|10.91|10.91|10.91|10.9|10.9|0
1643153100000|2022-01-25 23:25:00|10.89|10.89|10.91|10.91|10.91|10.91|10.88|10.88|0
1643153400000|2022-01-25 23:30:00|10.94|10.94|10.91|10.91|10.94|10.94|10.91|10.91|0
1643153700000|2022-01-25 23:35:00|10.9|10.9|10.91|10.91|10.91|10.91|10.9|10.9|0
1643154000000|2022-01-25 23:40:00|10.94|10.94|10.94|10.94|10.94|10.94|10.94|10.94|0
1643154300000|2022-01-25 23:45:00|10.91|10.91|10.91|10.91|10.91|10.91|10.91|10.91|0
1643154600000|2022-01-25 23:50:00|10.93|10.93|10.96|10.96|10.96|10.96|10.93|10.93|0
1643154900000|2022-01-25 23:55:00|10.98|10.98|10.96|10.96|10.98|10.98|10.96|10.96|0
1643155200000|2022-01-26 00:00:00|10.99|10.99|10.9|10.9|10.99|10.99|10.9|10.9|0
1643155500000|2022-01-26 00:05:00|11.01|11.01|10.9|10.9|11.03|11.03|10.89|10.89|0
1643156100000|2022-01-26 00:15:00|11.02|11.02|11.02|11.02|11.02|11.02|11.02|11.02|0
1643156700000|2022-01-26 00:25:00|11.01|11.01|11.01|11.01|11.01|11.01|11.01|11.01|0
1643157000000|2022-01-26 00:30:00|10.95|10.95|10.95|10.95|10.95|10.95|10.95|10.95|0
1643157300000|2022-01-26 00:35:00|10.91|10.91|10.91|10.91|10.91|10.91|10.91|10.91|0
1643158500000|2022-01-26 00:55:00|10.95|10.95|10.95|10.95|10.95|10.95|10.95|10.95|0
1643187600000|2022-01-26 09:00:00|10.98|10.98|11.01|11.01|11.11|11.11|10.97|10.97|0
1643187900000|2022-01-26 09:05:00|10.99|10.99|10.97|10.97|10.99|10.99|10.97|10.97|0
1643188200000|2022-01-26 09:10:00|11.03|11.03|11.03|11.03|11.03|11.03|11.03|11.03|0
1643188500000|2022-01-26 09:15:00|11.06|11.06|11.1|11.1|11.16|11.16|11.06|11.06|0
1643188800000|2022-01-26 09:20:00|11.27|11.27|11.12|11.12|11.27|11.27|11.12|11.12|0
1643189100000|2022-01-26 09:25:00|11.06|11.06|11.23|11.23|11.23|11.23|11.06|11.06|0
1643189400000|2022-01-26 09:30:00|11.2|11.2|11.23|11.23|11.23|11.23|11.19|11.19|0
1643189700000|2022-01-26 09:35:00|11.16|11.16|11.11|11.11|11.16|11.16|11.11|11.11|0
1643190000000|2022-01-26 09:40:00|11.19|11.19|11.2|11.2|11.2|11.2|11.18|11.18|0
1643190300000|2022-01-26 09:45:00|11.26|11.26|11.26|11.26|11.26|11.26|11.23|11.23|0
1643190600000|2022-01-26 09:50:00|11.24|11.24|11.26|11.26|11.26|11.26|11.24|11.24|0
1643190900000|2022-01-26 09:55:00|11.24|11.24|11.24|11.24|11.24|11.24|11.24|11.24|0
1643191200000|2022-01-26 10:00:00|11.26|11.26|11.24|11.24|11.26|11.26|11.24|11.24|0
1643191500000|2022-01-26 10:05:00|11.23|11.23|11.24|11.24|11.24|11.24|11.23|11.23|0
1643192400000|2022-01-26 10:20:00|11.26|11.26|11.24|11.24|11.26|11.26|11.24|11.24|0
1643193000000|2022-01-26 10:30:00|11.26|11.26|11.24|11.24|11.29|11.29|11.24|11.24|0
1643193300000|2022-01-26 10:35:00|11.26|11.26|11.23|11.23|11.26|11.26|11.23|11.23|0
1643193600000|2022-01-26 10:40:00|11.26|11.26|11.26|11.26|11.26|11.26|11.26|11.26|0
1643194200000|2022-01-26 10:50:00|11.23|11.23|11.26|11.26|11.26|11.26|11.23|11.23|0
1643194500000|2022-01-26 10:55:00|11.24|11.24|11.2|11.2|11.24|11.24|11.2|11.2|0
1643194800000|2022-01-26 11:00:00|11.21|11.21|11.22|11.22|11.26|11.26|11.21|11.21|0
1643195100000|2022-01-26 11:05:00|11.2|11.2|11.2|11.2|11.2|11.2|11.2|11.2|0
1643195400000|2022-01-26 11:10:00|11.26|11.26|11.21|11.21|11.26|11.26|11.21|11.21|0
1643195700000|2022-01-26 11:15:00|11.26|11.26|11.27|11.27|11.27|11.27|11.26|11.26|0
1643196600000|2022-01-26 11:30:00|11.22|11.22|11.22|11.22|11.22|11.22|11.22|11.22|0
1643196900000|2022-01-26 11:35:00|11.24|11.24|11.27|11.27|11.27|11.27|11.24|11.24|0
1643197200000|2022-01-26 11:40:00|11.26|11.26|11.26|11.26|11.26|11.26|11.26|11.26|0
1643197800000|2022-01-26 11:50:00|11.24|11.24|11.25|11.25|11.26|11.26|11.24|11.24|0
1643198100000|2022-01-26 11:55:00|11.26|11.26|11.26|11.26|11.26|11.26|11.26|11.26|0
1643198400000|2022-01-26 12:00:00|11.23|11.23|11.2|11.2|11.26|11.26|11.2|11.2|0
1643198700000|2022-01-26 12:05:00|11.16|11.16|11.16|11.16|11.16|11.16|11.16|11.16|0
1643199000000|2022-01-26 12:10:00|11.17|11.17|11.2|11.2|11.2|11.2|11.16|11.16|0
1643199300000|2022-01-26 12:15:00|11.18|11.18|11.2|11.2|11.2|11.2|11.18|11.18|0
1643199600000|2022-01-26 12:20:00|11.19|11.19|11.2|11.2|11.2|11.2|11.19|11.19|0
1643199900000|2022-01-26 12:25:00|11.21|11.21|11.2|11.2|11.24|11.24|11.2|11.2|0
1643200200000|2022-01-26 12:30:00|11.21|11.21|11.24|11.24|11.24|11.24|11.18|11.18|0
1643200500000|2022-01-26 12:35:00|11.22|11.22|11.22|11.22|11.23|11.23|11.2|11.2|0
1643201100000|2022-01-26 12:45:00|11.23|11.23|11.24|11.24|11.24|11.24|11.23|11.23|0
1643201400000|2022-01-26 12:50:00|11.23|11.23|11.24|11.24|11.26|11.26|11.22|11.22|0
1643201700000|2022-01-26 12:55:00|11.26|11.26|11.24|11.24|11.26|11.26|11.24|11.24|0
1643202000000|2022-01-26 13:00:00|11.26|11.26|11.27|11.27|11.27|11.27|11.22|11.22|0
1643202300000|2022-01-26 13:05:00|11.23|11.23|11.26|11.26|11.26|11.26|11.23|11.23|0
1643202600000|2022-01-26 13:10:00|11.25|11.25|11.24|11.24|11.25|11.25|11.24|11.24|0
1643202900000|2022-01-26 13:15:00|11.26|11.26|11.25|11.25|11.26|11.26|11.23|11.23|0
1643203200000|2022-01-26 13:20:00|11.23|11.23|11.38|11.38|11.38|11.38|11.23|11.23|0
1643203500000|2022-01-26 13:25:00|11.39|11.39|11.3|11.3|11.39|11.39|11.29|11.29|0
1643203800000|2022-01-26 13:30:00|11.32|11.32|11.35|11.35|11.35|11.35|11.32|11.32|0
1643204100000|2022-01-26 13:35:00|11.32|11.32|11.29|11.29|11.36|11.36|11.23|11.23|0
1643204400000|2022-01-26 13:40:00|11.28|11.28|11.26|11.26|11.3|11.3|11.26|11.26|0
1643204700000|2022-01-26 13:45:00|11.31|11.31|11.28|11.28|11.31|11.31|11.26|11.26|0
1643205000000|2022-01-26 13:50:00|11.26|11.26|11.28|11.28|11.28|11.28|11.26|11.26|0
1643205300000|2022-01-26 13:55:00|11.26|11.26|11.26|11.26|11.26|11.26|11.23|11.23|0
1643205600000|2022-01-26 14:00:00|11.23|11.23|11.26|11.26|11.26|11.26|11.23|11.23|0
1643205900000|2022-01-26 14:05:00|11.27|11.27|11.27|11.27|11.28|11.28|11.26|11.26|0
1643206200000|2022-01-26 14:10:00|11.26|11.26|11.26|11.26|11.28|11.28|11.26|11.26|0
1643206500000|2022-01-26 14:15:00|11.24|11.24|11.26|11.26|11.26|11.26|11.24|11.24|0
1643206800000|2022-01-26 14:20:00|11.25|11.25|11.26|11.26|11.26|11.26|11.24|11.24|0
1643207100000|2022-01-26 14:25:00|11.24|11.24|11.13|11.13|11.24|11.24|11.11|11.11|0
1643207400000|2022-01-26 14:30:00|11.16|11.16|11.05|11.05|11.29|11.29|11.05|11.05|0
1643207700000|2022-01-26 14:35:00|11.06|11.06|11.01|11.01|11.06|11.06|10.97|10.97|0
1643208000000|2022-01-26 14:40:00|11|11|11.01|11.01|11.12|11.12|10.98|10.98|0
1643208300000|2022-01-26 14:45:00|10.99|10.99|11.11|11.11|11.11|11.11|10.99|10.99|0
1643208600000|2022-01-26 14:50:00|11.08|11.08|11.16|11.16|11.21|11.21|11.08|11.08|0
1643208900000|2022-01-26 14:55:00|11.17|11.17|11.11|11.11|11.17|11.17|11.1|11.1|0
1643209200000|2022-01-26 15:00:00|11.12|11.12|11.28|11.28|11.28|11.28|11.12|11.12|0
1643209500000|2022-01-26 15:05:00|11.27|11.27|11.26|11.26|11.32|11.32|11.24|11.24|0
1643209800000|2022-01-26 15:10:00|11.27|11.27|11.17|11.17|11.28|11.28|11.16|11.16|0
1643210100000|2022-01-26 15:15:00|11.16|11.16|11.14|11.14|11.16|11.16|11.08|11.08|0
1643210400000|2022-01-26 15:20:00|11.16|11.16|11.04|11.04|11.16|11.16|11.02|11.02|0
1643210700000|2022-01-26 15:25:00|11.02|11.02|11.01|11.01|11.09|11.09|11|11|0
1643211000000|2022-01-26 15:30:00|11.02|11.02|10.99|10.99|11.04|11.04|10.99|10.99|0
1643211300000|2022-01-26 15:35:00|10.98|10.98|10.93|10.93|11|11|10.91|10.91|0
1643211600000|2022-01-26 15:40:00|10.94|10.94|10.9|10.9|10.95|10.95|10.9|10.9|0
1643211900000|2022-01-26 15:45:00|10.91|10.91|10.88|10.88|10.91|10.91|10.85|10.85|0
1643212200000|2022-01-26 15:50:00|10.89|10.89|10.82|10.82|10.89|10.89|10.82|10.82|0
1643212500000|2022-01-26 15:55:00|10.83|10.83|10.88|10.88|10.93|10.93|10.8|10.8|0
1643212800000|2022-01-26 16:00:00|10.87|10.87|10.87|10.87|10.89|10.89|10.86|10.86|0
1643213100000|2022-01-26 16:05:00|10.88|10.88|10.94|10.94|10.95|10.95|10.88|10.88|0
1643213400000|2022-01-26 16:10:00|10.95|10.95|11.01|11.01|11.03|11.03|10.95|10.95|0
1643213700000|2022-01-26 16:15:00|11.02|11.02|11.02|11.02|11.04|11.04|11.01|11.01|0
1643214000000|2022-01-26 16:20:00|11.04|11.04|11.1|11.1|11.1|11.1|11.04|11.04|0
1643214300000|2022-01-26 16:25:00|11.11|11.11|11.11|11.11|11.14|11.14|11.09|11.09|0
1643214600000|2022-01-26 16:30:00|11.12|11.12|11.12|11.12|11.21|11.21|11.11|11.11|0
1643214900000|2022-01-26 16:35:00|11.11|11.11|11.14|11.14|11.14|11.14|11.09|11.09|0
1643215200000|2022-01-26 16:40:00|11.15|11.15|11.14|11.14|11.16|11.16|11.12|11.12|0
1643215500000|2022-01-26 16:45:00|11.13|11.13|11.09|11.09|11.14|11.14|11.08|11.08|0
1643215800000|2022-01-26 16:50:00|11.08|11.08|11.13|11.13|11.13|11.13|11.04|11.04|0
1643216100000|2022-01-26 16:55:00|11.12|11.12|11.11|11.11|11.14|11.14|11.1|11.1|0
1643216400000|2022-01-26 17:00:00|11.1|11.1|11.15|11.15|11.15|11.15|11.1|11.1|0
1643216700000|2022-01-26 17:05:00|11.14|11.14|11.18|11.18|11.2|11.2|11.11|11.11|0
1643217000000|2022-01-26 17:10:00|11.19|11.19|11.18|11.18|11.19|11.19|11.17|11.17|0
1643217300000|2022-01-26 17:15:00|11.17|11.17|11.18|11.18|11.2|11.2|11.16|11.16|0
1643217600000|2022-01-26 17:20:00|11.19|11.19|11.18|11.18|11.23|11.23|11.18|11.18|0
1643217900000|2022-01-26 17:25:00|11.15|11.15|11.16|11.16|11.18|11.18|11.15|11.15|0
1643218200000|2022-01-26 17:30:00|11.15|11.15|11.13|11.13|11.15|11.15|11.12|11.12|0
1643218500000|2022-01-26 17:35:00|11.14|11.14|11.21|11.21|11.21|11.21|11.14|11.14|0
1643218800000|2022-01-26 17:40:00|11.22|11.22|11.3|11.3|11.3|11.3|11.22|11.22|0
1643219100000|2022-01-26 17:45:00|11.29|11.29|11.29|11.29|11.29|11.29|11.25|11.25|0
1643219400000|2022-01-26 17:50:00|11.28|11.28|11.31|11.31|11.31|11.31|11.26|11.26|0
1643219700000|2022-01-26 17:55:00|11.3|11.3|11.32|11.32|11.34|11.34|11.3|11.3|0
1643220000000|2022-01-26 18:00:00|11.31|11.31|11.24|11.24|11.31|11.31|11.23|11.23|0
1643220300000|2022-01-26 18:05:00|11.22|11.22|11.24|11.24|11.24|11.24|11.21|11.21|0
1643220600000|2022-01-26 18:10:00|11.23|11.23|11.26|11.26|11.29|11.29|11.22|11.22|0
1643220900000|2022-01-26 18:15:00|11.27|11.27|11.3|11.3|11.31|11.31|11.26|11.26|0
1643221200000|2022-01-26 18:20:00|11.31|11.31|11.27|11.27|11.31|11.31|11.26|11.26|0
1643221500000|2022-01-26 18:25:00|11.28|11.28|11.27|11.27|11.3|11.3|11.27|11.27|0
1643221800000|2022-01-26 18:30:00|11.25|11.25|11.25|11.25|11.28|11.28|11.24|11.24|0
1643222100000|2022-01-26 18:35:00|11.26|11.26|11.19|11.19|11.26|11.26|11.18|11.18|0
1643222400000|2022-01-26 18:40:00|11.18|11.18|11.21|11.21|11.22|11.22|11.18|11.18|0
1643222700000|2022-01-26 18:45:00|11.2|11.2|11.19|11.19|11.21|11.21|11.19|11.19|0
1643223000000|2022-01-26 18:50:00|11.18|11.18|11.16|11.16|11.19|11.19|11.14|11.14|0
1643223300000|2022-01-26 18:55:00|11.15|11.15|11.12|11.12|11.15|11.15|11.11|11.11|0
1643223600000|2022-01-26 19:00:00|11.13|11.13|11.28|11.28|11.35|11.35|11.13|11.13|0
1643223900000|2022-01-26 19:05:00|11.27|11.27|11.26|11.26|11.34|11.34|11.26|11.26|0
1643224200000|2022-01-26 19:10:00|11.28|11.28|11|11|11.32|11.32|10.97|10.97|0
1643224500000|2022-01-26 19:15:00|11.03|11.03|11.02|11.02|11.07|11.07|10.98|10.98|0
1643224800000|2022-01-26 19:20:00|11.03|11.03|10.99|10.99|11.04|11.04|10.96|10.96|0
1643225100000|2022-01-26 19:25:00|11|11|11.12|11.12|11.14|11.14|11|11|0
1643225400000|2022-01-26 19:30:00|11.11|11.11|11|11|11.12|11.12|10.97|10.97|0
1643225700000|2022-01-26 19:35:00|10.99|10.99|11.11|11.11|11.14|11.14|10.92|10.92|0
1643226000000|2022-01-26 19:40:00|11.12|11.12|10.95|10.95|11.12|11.12|10.95|10.95|0
1643226300000|2022-01-26 19:45:00|10.93|10.93|10.82|10.82|10.95|10.95|10.81|10.81|0
1643226600000|2022-01-26 19:50:00|10.84|10.84|10.86|10.86|10.91|10.91|10.81|10.81|0
1643226900000|2022-01-26 19:55:00|10.83|10.83|10.76|10.76|10.88|10.88|10.74|10.74|0
1643227200000|2022-01-26 20:00:00|10.74|10.74|10.59|10.59|10.74|10.74|10.53|10.53|0
1643227500000|2022-01-26 20:05:00|10.58|10.58|10.48|10.48|10.58|10.58|10.47|10.47|0
1643227800000|2022-01-26 20:10:00|10.46|10.46|10.55|10.55|10.67|10.67|10.46|10.46|0
1643228100000|2022-01-26 20:15:00|10.57|10.57|10.47|10.47|10.57|10.57|10.45|10.45|0
1643228400000|2022-01-26 20:20:00|10.48|10.48|10.45|10.45|10.54|10.54|10.39|10.39|0
1643228700000|2022-01-26 20:25:00|10.47|10.47|10.61|10.61|10.63|10.63|10.41|10.41|0
1643229000000|2022-01-26 20:30:00|10.62|10.62|10.53|10.53|10.62|10.62|10.52|10.52|0
1643229300000|2022-01-26 20:35:00|10.52|10.52|10.41|10.41|10.52|10.52|10.41|10.41|0
1643229600000|2022-01-26 20:40:00|10.42|10.42|10.41|10.41|10.5|10.5|10.4|10.4|0
1643229900000|2022-01-26 20:45:00|10.42|10.42|10.41|10.41|10.45|10.45|10.35|10.35|0
1643230200000|2022-01-26 20:50:00|10.4|10.4|10.39|10.39|10.4|10.4|10.32|10.32|0
1643230500000|2022-01-26 20:55:00|10.37|10.37|10.36|10.36|10.4|10.4|10.31|10.31|0
1643230800000|2022-01-26 21:00:00|10.37|10.37|10.38|10.38|10.4|10.4|10.35|10.35|0
1643231100000|2022-01-26 21:05:00|10.39|10.39|10.34|10.34|10.39|10.39|10.34|10.34|0
1643231400000|2022-01-26 21:10:00|10.33|10.33|10.33|10.33|10.35|10.35|10.3|10.3|0
1643231700000|2022-01-26 21:15:00|10.35|10.35|10.38|10.38|10.38|10.38|10.33|10.33|0
1643232000000|2022-01-26 21:20:00|10.37|10.37|10.38|10.38|10.39|10.39|10.36|10.36|0
1643232300000|2022-01-26 21:25:00|10.37|10.37|10.39|10.39|10.39|10.39|10.36|10.36|0
1643232600000|2022-01-26 21:30:00|10.38|10.38|10.39|10.39|10.39|10.39|10.37|10.37|0
1643232900000|2022-01-26 21:35:00|10.4|10.4|10.39|10.39|10.4|10.4|10.38|10.38|0
1643233200000|2022-01-26 21:40:00|10.4|10.4|10.39|10.39|10.4|10.4|10.39|10.39|0
1643233500000|2022-01-26 21:45:00|10.4|10.4|10.4|10.4|10.4|10.4|10.4|10.4|0
1643234100000|2022-01-26 21:55:00|10.41|10.41|10.4|10.4|10.41|10.41|10.4|10.4|0
1643234400000|2022-01-26 22:00:00|10.41|10.41|10.43|10.43|10.44|10.44|10.41|10.41|0
1643234700000|2022-01-26 22:05:00|10.42|10.42|10.43|10.43|10.43|10.43|10.41|10.41|0
1643235000000|2022-01-26 22:10:00|10.44|10.44|10.44|10.44|10.44|10.44|10.43|10.43|0
1643235300000|2022-01-26 22:15:00|10.45|10.45|10.52|10.52|10.52|10.52|10.45|10.45|0
1643235600000|2022-01-26 22:20:00|10.5|10.5|10.47|10.47|10.53|10.53|10.47|10.47|0
1643235900000|2022-01-26 22:25:00|10.46|10.46|10.53|10.53|10.53|10.53|10.45|10.45|0
1643236200000|2022-01-26 22:30:00|10.52|10.52|10.51|10.51|10.52|10.52|10.51|10.51|0
1643236500000|2022-01-26 22:35:00|10.49|10.49|10.51|10.51|10.53|10.53|10.49|10.49|0
1643236800000|2022-01-26 22:40:00|10.53|10.53|10.51|10.51|10.54|10.54|10.5|10.5|0
1643237100000|2022-01-26 22:45:00|10.5|10.5|10.5|10.5|10.51|10.51|10.49|10.49|0
1643237400000|2022-01-26 22:50:00|10.48|10.48|10.5|10.5|10.5|10.5|10.47|10.47|0
1643237700000|2022-01-26 22:55:00|10.51|10.51|10.51|10.51|10.51|10.51|10.51|10.51|0
1643238000000|2022-01-26 23:00:00|10.55|10.55|10.55|10.55|10.55|10.55|10.55|10.55|0
1643238300000|2022-01-26 23:05:00|10.54|10.54|10.55|10.55|10.55|10.55|10.54|10.54|0
1643238900000|2022-01-26 23:15:00|10.53|10.53|10.55|10.55|10.55|10.55|10.53|10.53|0
1643239200000|2022-01-26 23:20:00|10.53|10.53|10.5|10.5|10.53|10.53|10.5|10.5|0
1643239500000|2022-01-26 23:25:00|10.48|10.48|10.48|10.48|10.48|10.48|10.47|10.47|0
1643239800000|2022-01-26 23:30:00|10.47|10.47|10.47|10.47|10.47|10.47|10.47|10.47|0
1643240100000|2022-01-26 23:35:00|10.48|10.48|10.48|10.48|10.48|10.48|10.48|10.48|0
1643240400000|2022-01-26 23:40:00|10.49|10.49|10.49|10.49|10.49|10.49|10.49|10.49|0
1643240700000|2022-01-26 23:45:00|10.51|10.51|10.52|10.52|10.52|10.52|10.51|10.51|0
1643241000000|2022-01-26 23:50:00|10.5|10.5|10.5|10.5|10.5|10.5|10.5|10.5|0
1643241300000|2022-01-26 23:55:00|10.52|10.52|10.52|10.52|10.53|10.53|10.52|10.52|0
1643241600000|2022-01-27 00:00:00|10.53|10.53|10.53|10.53|10.53|10.53|10.53|10.53|0
1643241900000|2022-01-27 00:05:00|10.52|10.52|10.52|10.52|10.52|10.52|10.52|10.52|0
1643242200000|2022-01-27 00:10:00|10.5|10.5|10.5|10.5|10.5|10.5|10.5|10.5|0
1643242500000|2022-01-27 00:15:00|10.52|10.52|10.52|10.52|10.52|10.52|10.52|10.52|0
1643242800000|2022-01-27 00:20:00|10.51|10.51|10.53|10.53|10.53|10.53|10.5|10.5|0
1643243100000|2022-01-27 00:25:00|10.52|10.52|10.55|10.55|10.55|10.55|10.52|10.52|0
1643243400000|2022-01-27 00:30:00|10.53|10.53|10.55|10.55|10.55|10.55|10.53|10.53|0
1643243700000|2022-01-27 00:35:00|10.51|10.51|10.55|10.55|10.55|10.55|10.51|10.51|0
1643244000000|2022-01-27 00:40:00|10.51|10.51|10.5|10.5|10.51|10.51|10.5|10.5|0
1643244300000|2022-01-27 00:45:00|10.55|10.55|10.55|10.55|10.55|10.55|10.55|10.55|0
1643244600000|2022-01-27 00:50:00|10.53|10.53|10.5|10.5|10.53|10.53|10.5|10.5|0
1643244900000|2022-01-27 00:55:00|10.55|10.55|10.53|10.53|10.55|10.55|10.5|10.5|0
1643274000000|2022-01-27 09:00:00|10.28|10.28|10.36|10.36|10.36|10.36|10.27|10.27|0
1643274300000|2022-01-27 09:05:00|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|0
1643274900000|2022-01-27 09:15:00|10.3|10.3|10.33|10.33|10.33|10.33|10.28|10.28|0
1643275200000|2022-01-27 09:20:00|10.2|10.2|10.19|10.19|10.2|10.2|10.19|10.19|0
1643275500000|2022-01-27 09:25:00|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|0
1643275800000|2022-01-27 09:30:00|10.22|10.22|10.35|10.35|10.35|10.35|10.22|10.22|0
1643276100000|2022-01-27 09:35:00|10.23|10.23|10.22|10.22|10.23|10.23|10.22|10.22|0
1643276700000|2022-01-27 09:45:00|10.36|10.36|10.3|10.3|10.36|10.36|10.3|10.3|0
1643277000000|2022-01-27 09:50:00|10.36|10.36|10.36|10.36|10.36|10.36|10.36|10.36|0
1643277300000|2022-01-27 09:55:00|10.44|10.44|10.44|10.44|10.44|10.44|10.44|10.44|0
1643277900000|2022-01-27 10:05:00|10.45|10.45|10.42|10.42|10.45|10.45|10.42|10.42|0
1643278200000|2022-01-27 10:10:00|10.43|10.43|10.43|10.43|10.43|10.43|10.43|10.43|0
1643278500000|2022-01-27 10:15:00|10.44|10.44|10.44|10.44|10.44|10.44|10.44|10.44|0
1643278800000|2022-01-27 10:20:00|10.42|10.42|10.42|10.42|10.42|10.42|10.42|10.42|0
1643279100000|2022-01-27 10:25:00|10.4|10.4|10.4|10.4|10.4|10.4|10.4|10.4|0
1643279400000|2022-01-27 10:30:00|10.37|10.37|10.4|10.4|10.4|10.4|10.37|10.37|0
1643280300000|2022-01-27 10:45:00|10.37|10.37|10.37|10.37|10.37|10.37|10.37|10.37|0
1643280600000|2022-01-27 10:50:00|10.31|10.31|10.4|10.4|10.4|10.4|10.31|10.31|0
1643281200000|2022-01-27 11:00:00|10.39|10.39|10.41|10.41|10.41|10.41|10.39|10.39|0
1643281800000|2022-01-27 11:10:00|10.32|10.32|10.32|10.32|10.32|10.32|10.28|10.28|0
1643282100000|2022-01-27 11:15:00|10.38|10.38|10.34|10.34|10.38|10.38|10.34|10.34|0
1643282400000|2022-01-27 11:20:00|10.36|10.36|10.36|10.36|10.36|10.36|10.36|10.36|0
1643282700000|2022-01-27 11:25:00|10.4|10.4|10.4|10.4|10.4|10.4|10.4|10.4|0
1643283300000|2022-01-27 11:35:00|10.41|10.41|10.34|10.34|10.41|10.41|10.34|10.34|0
1643283900000|2022-01-27 11:45:00|10.3|10.3|10.3|10.3|10.3|10.3|10.3|10.3|0
1643284200000|2022-01-27 11:50:00|10.34|10.34|10.34|10.34|10.34|10.34|10.3|10.3|0
1643284500000|2022-01-27 11:55:00|10.38|10.38|10.42|10.42|10.42|10.42|10.38|10.38|0
1643284800000|2022-01-27 12:00:00|10.45|10.45|10.45|10.45|10.5|10.5|10.45|10.45|0
1643285100000|2022-01-27 12:05:00|10.46|10.46|10.34|10.34|10.48|10.48|10.34|10.34|0
1643285400000|2022-01-27 12:10:00|10.37|10.37|10.45|10.45|10.45|10.45|10.37|10.37|0
1643285700000|2022-01-27 12:15:00|10.46|10.46|10.45|10.45|10.46|10.46|10.45|10.45|0
1643286000000|2022-01-27 12:20:00|10.4|10.4|10.42|10.42|10.42|10.42|10.4|10.4|0
1643286600000|2022-01-27 12:30:00|10.41|10.41|10.4|10.4|10.41|10.41|10.39|10.39|0
1643286900000|2022-01-27 12:35:00|10.36|10.36|10.42|10.42|10.42|10.42|10.31|10.31|0
1643287200000|2022-01-27 12:40:00|10.39|10.39|10.41|10.41|10.42|10.42|10.38|10.38|0
1643287500000|2022-01-27 12:45:00|10.39|10.39|10.45|10.45|10.45|10.45|10.38|10.38|0
1643288100000|2022-01-27 12:55:00|10.5|10.5|10.5|10.5|10.51|10.51|10.48|10.48|0
1643288400000|2022-01-27 13:00:00|10.49|10.49|10.46|10.46|10.5|10.5|10.46|10.46|0
1643288700000|2022-01-27 13:05:00|10.45|10.45|10.46|10.46|10.46|10.46|10.45|10.45|0
1643289000000|2022-01-27 13:10:00|10.45|10.45|10.55|10.55|10.55|10.55|10.45|10.45|0
1643289300000|2022-01-27 13:15:00|10.52|10.52|10.49|10.49|10.53|10.53|10.47|10.47|0
1643289600000|2022-01-27 13:20:00|10.48|10.48|10.5|10.5|10.5|10.5|10.48|10.48|0
1643289900000|2022-01-27 13:25:00|10.51|10.51|10.53|10.53|10.54|10.54|10.51|10.51|0
1643290200000|2022-01-27 13:30:00|10.5|10.5|10.51|10.51|10.51|10.51|10.5|10.5|0
1643290500000|2022-01-27 13:35:00|10.5|10.5|10.45|10.45|10.5|10.5|10.44|10.44|0
1643290800000|2022-01-27 13:40:00|10.46|10.46|10.5|10.5|10.5|10.5|10.46|10.46|0
1643291100000|2022-01-27 13:45:00|10.49|10.49|10.5|10.5|10.5|10.5|10.49|10.49|0
1643291400000|2022-01-27 13:50:00|10.53|10.53|10.54|10.54|10.6|10.6|10.5|10.5|0
1643291700000|2022-01-27 13:55:00|10.5|10.5|10.55|10.55|10.57|10.57|10.5|10.5|0
1643292000000|2022-01-27 14:00:00|10.56|10.56|10.6|10.6|10.6|10.6|10.56|10.56|0
1643292300000|2022-01-27 14:05:00|10.58|10.58|10.58|10.58|10.6|10.6|10.56|10.56|0
1643292600000|2022-01-27 14:10:00|10.59|10.59|10.6|10.6|10.6|10.6|10.59|10.59|0
1643292900000|2022-01-27 14:15:00|10.57|10.57|10.59|10.59|10.61|10.61|10.56|10.56|0
1643293200000|2022-01-27 14:20:00|10.6|10.6|10.59|10.59|10.61|10.61|10.58|10.58|0
1643293500000|2022-01-27 14:25:00|10.64|10.64|10.56|10.56|10.64|10.64|10.53|10.53|0
1643293800000|2022-01-27 14:30:00|10.58|10.58|10.25|10.25|10.58|10.58|10.25|10.25|0
1643294100000|2022-01-27 14:35:00|10.26|10.26|10.1|10.1|10.27|10.27|10.07|10.07|0
1643294400000|2022-01-27 14:40:00|10.07|10.07|10.2|10.2|10.22|10.22|10.07|10.07|0
1643294700000|2022-01-27 14:45:00|10.21|10.21|10.18|10.18|10.25|10.25|10.1|10.1|0
1643295000000|2022-01-27 14:50:00|10.19|10.19|10.28|10.28|10.3|10.3|10.14|10.14|0
1643295300000|2022-01-27 14:55:00|10.29|10.29|10.17|10.17|10.3|10.3|10.15|10.15|0
1643295600000|2022-01-27 15:00:00|10.16|10.16|10.17|10.17|10.2|10.2|10.1|10.1|0
1643295900000|2022-01-27 15:05:00|10.16|10.16|10.18|10.18|10.22|10.22|10.14|10.14|0
1643296200000|2022-01-27 15:10:00|10.2|10.2|10.26|10.26|10.26|10.26|10.15|10.15|0
1643296500000|2022-01-27 15:15:00|10.25|10.25|10.17|10.17|10.27|10.27|10.16|10.16|0
1643296800000|2022-01-27 15:20:00|10.18|10.18|10.05|10.05|10.19|10.19|10.05|10.05|0
1643297100000|2022-01-27 15:25:00|10.06|10.06|9.94|9.94|10.07|10.07|9.94|9.94|0
1643297400000|2022-01-27 15:30:00|9.93|9.93|9.96|9.96|9.99|9.99|9.89|9.89|0
1643297700000|2022-01-27 15:35:00|9.95|9.95|9.84|9.84|9.95|9.95|9.83|9.83|0
1643298000000|2022-01-27 15:40:00|9.85|9.85|9.94|9.94|9.94|9.94|9.85|9.85|0
1643298300000|2022-01-27 15:45:00|9.93|9.93|9.92|9.92|9.94|9.94|9.88|9.88|0
1643298600000|2022-01-27 15:50:00|9.9|9.9|9.89|9.89|9.93|9.93|9.87|9.87|0
1643298900000|2022-01-27 15:55:00|9.9|9.9|10.01|10.01|10.02|10.02|9.9|9.9|0
1643299200000|2022-01-27 16:00:00|10.02|10.02|10.05|10.05|10.08|10.08|10.02|10.02|0
1643299500000|2022-01-27 16:05:00|10.06|10.06|10.03|10.03|10.1|10.1|10.02|10.02|0
1643299800000|2022-01-27 16:10:00|10.04|10.04|10.15|10.15|10.17|10.17|10.02|10.02|0
1643300100000|2022-01-27 16:15:00|10.14|10.14|10.19|10.19|10.2|10.2|10.14|10.14|0
1643300400000|2022-01-27 16:20:00|10.18|10.18|10.15|10.15|10.2|10.2|10.15|10.15|0
1643300700000|2022-01-27 16:25:00|10.14|10.14|10.1|10.1|10.14|10.14|10.07|10.07|0
1643301000000|2022-01-27 16:30:00|10.09|10.09|10.2|10.2|10.21|10.21|10.09|10.09|0
1643301300000|2022-01-27 16:35:00|10.21|10.21|10.17|10.17|10.23|10.23|10.17|10.17|0
1643301600000|2022-01-27 16:40:00|10.18|10.18|10.21|10.21|10.25|10.25|10.17|10.17|0
1643301900000|2022-01-27 16:45:00|10.22|10.22|10.2|10.2|10.25|10.25|10.2|10.2|0
1643302200000|2022-01-27 16:50:00|10.18|10.18|10.2|10.2|10.2|10.2|10.15|10.15|0
1643302500000|2022-01-27 16:55:00|10.19|10.19|10.17|10.17|10.19|10.19|10.13|10.13|0
1643302800000|2022-01-27 17:00:00|10.15|10.15|10.16|10.16|10.16|10.16|10.12|10.12|0
1643303100000|2022-01-27 17:05:00|10.15|10.15|10.1|10.1|10.15|10.15|10.09|10.09|0
1643303400000|2022-01-27 17:10:00|10.11|10.11|10.04|10.04|10.11|10.11|10.03|10.03|0
1643303700000|2022-01-27 17:15:00|10.05|10.05|9.97|9.97|10.07|10.07|9.95|9.95|0
1643304000000|2022-01-27 17:20:00|9.95|9.95|9.94|9.94|9.96|9.96|9.92|9.92|0
1643304300000|2022-01-27 17:25:00|9.95|9.95|9.97|9.97|9.99|9.99|9.94|9.94|0
1643304600000|2022-01-27 17:30:00|9.96|9.96|9.91|9.91|9.97|9.97|9.89|9.89|0
1643304900000|2022-01-27 17:35:00|9.92|9.92|9.9|9.9|9.92|9.92|9.89|9.89|0
1643305200000|2022-01-27 17:40:00|9.89|9.89|9.87|9.87|9.89|9.89|9.87|9.87|0
1643305500000|2022-01-27 17:45:00|9.86|9.86|9.78|9.78|9.87|9.87|9.78|9.78|0
1643305800000|2022-01-27 17:50:00|9.79|9.79|9.77|9.77|9.79|9.79|9.75|9.75|0
1643306100000|2022-01-27 17:55:00|9.79|9.79|9.84|9.84|9.87|9.87|9.79|9.79|0
1643306400000|2022-01-27 18:00:00|9.83|9.83|9.75|9.75|9.84|9.84|9.75|9.75|0
1643306700000|2022-01-27 18:05:00|9.74|9.74|9.7|9.7|9.76|9.76|9.69|9.69|0
1643307000000|2022-01-27 18:10:00|9.71|9.71|9.63|9.63|9.71|9.71|9.63|9.63|0
1643307300000|2022-01-27 18:15:00|9.64|9.64|9.62|9.62|9.68|9.68|9.62|9.62|0
1643307600000|2022-01-27 18:20:00|9.63|9.63|9.59|9.59|9.63|9.63|9.59|9.59|0
1643307900000|2022-01-27 18:25:00|9.6|9.6|9.67|9.67|9.71|9.71|9.59|9.59|0
1643308200000|2022-01-27 18:30:00|9.66|9.66|9.71|9.71|9.74|9.74|9.66|9.66|0
1643308500000|2022-01-27 18:35:00|9.7|9.7|9.68|9.68|9.71|9.71|9.68|9.68|0
1643308800000|2022-01-27 18:40:00|9.69|9.69|9.75|9.75|9.75|9.75|9.66|9.66|0
1643309100000|2022-01-27 18:45:00|9.74|9.74|9.76|9.76|9.77|9.77|9.71|9.71|0
1643309400000|2022-01-27 18:50:00|9.75|9.75|9.71|9.71|9.77|9.77|9.7|9.7|0
1643309700000|2022-01-27 18:55:00|9.73|9.73|9.82|9.82|9.82|9.82|9.72|9.72|0
1643310000000|2022-01-27 19:00:00|9.83|9.83|9.86|9.86|9.92|9.92|9.83|9.83|0
1643310300000|2022-01-27 19:05:00|9.87|9.87|9.89|9.89|9.92|9.92|9.85|9.85|0
1643310600000|2022-01-27 19:10:00|9.92|9.92|9.88|9.88|9.92|9.92|9.86|9.86|0
1643310900000|2022-01-27 19:15:00|9.89|9.89|9.85|9.85|9.89|9.89|9.82|9.82|0
1643311200000|2022-01-27 19:20:00|9.86|9.86|9.79|9.79|9.87|9.87|9.79|9.79|0
1643311500000|2022-01-27 19:25:00|9.78|9.78|9.76|9.76|9.79|9.79|9.72|9.72|0
1643311800000|2022-01-27 19:30:00|9.75|9.75|9.63|9.63|9.78|9.78|9.6|9.6|0
1643312100000|2022-01-27 19:35:00|9.64|9.64|9.72|9.72|9.72|9.72|9.64|9.64|0
1643312400000|2022-01-27 19:40:00|9.74|9.74|9.75|9.75|9.79|9.79|9.74|9.74|0
1643312700000|2022-01-27 19:45:00|9.74|9.74|9.72|9.72|9.8|9.8|9.7|9.7|0
1643313000000|2022-01-27 19:50:00|9.73|9.73|9.7|9.7|9.73|9.73|9.69|9.69|0
1643313300000|2022-01-27 19:55:00|9.69|9.69|9.69|9.69|9.73|9.73|9.68|9.68|0
1643313600000|2022-01-27 20:00:00|9.71|9.71|9.72|9.72|9.76|9.76|9.69|9.69|0
1643313900000|2022-01-27 20:05:00|9.71|9.71|9.71|9.71|9.79|9.79|9.7|9.7|0
1643314200000|2022-01-27 20:10:00|9.72|9.72|9.68|9.68|9.72|9.72|9.68|9.68|0
1643314500000|2022-01-27 20:15:00|9.69|9.69|9.69|9.69|9.69|9.69|9.64|9.64|0
1643314800000|2022-01-27 20:20:00|9.71|9.71|9.65|9.65|9.71|9.71|9.62|9.62|0
1643315100000|2022-01-27 20:25:00|9.64|9.64|9.71|9.71|9.79|9.79|9.55|9.55|0
1643315400000|2022-01-27 20:30:00|9.72|9.72|9.62|9.62|9.75|9.75|9.61|9.61|0
1643315700000|2022-01-27 20:35:00|9.63|9.63|9.64|9.64|9.65|9.65|9.62|9.62|0
1643316000000|2022-01-27 20:40:00|9.63|9.63|9.71|9.71|9.74|9.74|9.63|9.63|0
1643316300000|2022-01-27 20:45:00|9.72|9.72|9.69|9.69|9.76|9.76|9.67|9.67|0
1643316600000|2022-01-27 20:50:00|9.66|9.66|9.66|9.66|9.69|9.69|9.65|9.65|0
1643316900000|2022-01-27 20:55:00|9.67|9.67|9.71|9.71|9.74|9.74|9.66|9.66|0
1643317200000|2022-01-27 21:00:00|9.7|9.7|8.62|8.62|10.45|10.45|8.62|8.62|0
1643317500000|2022-01-27 21:05:00|8.61|8.61|8.77|8.77|9|9|8.57|8.57|0
1643317800000|2022-01-27 21:10:00|8.83|8.83|8.71|8.71|8.9|8.9|8.58|8.58|0
1643318100000|2022-01-27 21:15:00|8.66|8.66|8.23|8.23|8.68|8.68|8.21|8.21|0
1643318400000|2022-01-27 21:20:00|8.22|8.22|8.28|8.28|8.32|8.32|8.21|8.21|0
1643318700000|2022-01-27 21:25:00|8.29|8.29|8.52|8.52|8.56|8.56|8.17|8.17|0
1643319000000|2022-01-27 21:30:00|8.53|8.53|8.54|8.54|8.66|8.66|8.52|8.52|0
1643319300000|2022-01-27 21:35:00|8.52|8.52|8.62|8.62|8.65|8.65|8.47|8.47|0
1643319600000|2022-01-27 21:40:00|8.65|8.65|8.8|8.8|8.81|8.81|8.61|8.61|0
1643319900000|2022-01-27 21:45:00|8.82|8.82|8.95|8.95|8.97|8.97|8.77|8.77|0
1643320200000|2022-01-27 21:50:00|8.96|8.96|8.84|8.84|8.97|8.97|8.77|8.77|0
1643320500000|2022-01-27 21:55:00|8.83|8.83|8.64|8.64|8.84|8.84|8.62|8.62|0
1643320800000|2022-01-27 22:00:00|8.66|8.66|8.75|8.75|8.77|8.77|8.63|8.63|0
1643321100000|2022-01-27 22:05:00|8.74|8.74|8.68|8.68|8.76|8.76|8.65|8.65|0
1643321400000|2022-01-27 22:10:00|8.69|8.69|8.58|8.58|8.69|8.69|8.55|8.55|0
1643321700000|2022-01-27 22:15:00|8.57|8.57|8.55|8.55|8.57|8.57|8.5|8.5|0
1643322000000|2022-01-27 22:20:00|8.57|8.57|8.55|8.55|8.57|8.57|8.51|8.51|0
1643322300000|2022-01-27 22:25:00|8.53|8.53|8.52|8.52|8.57|8.57|8.48|8.48|0
1643322600000|2022-01-27 22:30:00|8.51|8.51|8.52|8.52|8.55|8.55|8.48|8.48|0
1643322900000|2022-01-27 22:35:00|8.53|8.53|8.57|8.57|8.57|8.57|8.52|8.52|0
1643323200000|2022-01-27 22:40:00|8.56|8.56|8.55|8.55|8.59|8.59|8.53|8.53|0
1643323500000|2022-01-27 22:45:00|8.52|8.52|8.49|8.49|8.55|8.55|8.47|8.47|0
1643323800000|2022-01-27 22:50:00|8.48|8.48|8.48|8.48|8.5|8.5|8.47|8.47|0
1643324100000|2022-01-27 22:55:00|8.47|8.47|8.54|8.54|8.54|8.54|8.47|8.47|0
1643324400000|2022-01-27 23:00:00|8.55|8.55|8.67|8.67|8.7|8.7|8.54|8.54|0
1643324700000|2022-01-27 23:05:00|8.69|8.69|8.62|8.62|8.7|8.7|8.59|8.59|0
1643325000000|2022-01-27 23:10:00|8.61|8.61|8.57|8.57|8.61|8.61|8.55|8.55|0
1643325300000|2022-01-27 23:15:00|8.59|8.59|8.61|8.61|8.62|8.62|8.57|8.57|0
1643325600000|2022-01-27 23:20:00|8.58|8.58|8.55|8.55|8.61|8.61|8.54|8.54|0
1643325900000|2022-01-27 23:25:00|8.57|8.57|8.52|8.52|8.57|8.57|8.49|8.49|0
1643326200000|2022-01-27 23:30:00|8.56|8.56|8.55|8.55|8.56|8.56|8.53|8.53|0
1643326500000|2022-01-27 23:35:00|8.54|8.54|8.55|8.55|8.55|8.55|8.52|8.52|0
1643326800000|2022-01-27 23:40:00|8.54|8.54|8.52|8.52|8.54|8.54|8.52|8.52|0
1643327100000|2022-01-27 23:45:00|8.54|8.54|8.54|8.54|8.55|8.55|8.52|8.52|0
1643327400000|2022-01-27 23:50:00|8.53|8.53|8.54|8.54|8.56|8.56|8.53|8.53|0
1643327700000|2022-01-27 23:55:00|8.53|8.53|8.55|8.55|8.57|8.57|8.53|8.53|0
1643328000000|2022-01-28 00:00:00|8.54|8.54|8.56|8.56|8.56|8.56|8.53|8.53|0
1643328300000|2022-01-28 00:05:00|8.55|8.55|8.57|8.57|8.57|8.57|8.53|8.53|0
1643328600000|2022-01-28 00:10:00|8.58|8.58|8.57|8.57|8.6|8.6|8.57|8.57|0
1643328900000|2022-01-28 00:15:00|8.58|8.58|8.53|8.53|8.58|8.58|8.53|8.53|0
1643329200000|2022-01-28 00:20:00|8.54|8.54|8.53|8.53|8.54|8.54|8.52|8.52|0
1643329500000|2022-01-28 00:25:00|8.52|8.52|8.52|8.52|8.52|8.52|8.52|8.52|0
1643329800000|2022-01-28 00:30:00|8.51|8.51|8.49|8.49|8.52|8.52|8.48|8.48|0
1643330100000|2022-01-28 00:35:00|8.48|8.48|8.52|8.52|8.52|8.52|8.48|8.48|0
1643330400000|2022-01-28 00:40:00|8.51|8.51|8.49|8.49|8.51|8.51|8.48|8.48|0
1643330700000|2022-01-28 00:45:00|8.5|8.5|8.47|8.47|8.5|8.5|8.46|8.46|0
1643331000000|2022-01-28 00:50:00|8.48|8.48|8.5|8.5|8.52|8.52|8.47|8.47|0
1643331300000|2022-01-28 00:55:00|8.49|8.49|8.47|8.47|8.49|8.49|8.46|8.46|0
1643360400000|2022-01-28 09:00:00|8.52|8.52|8.42|8.42|8.52|8.52|8.41|8.41|0
1643360700000|2022-01-28 09:05:00|8.39|8.39|8.3|8.3|8.44|8.44|8.27|8.27|0
1643361000000|2022-01-28 09:10:00|8.32|8.32|8.28|8.28|8.36|8.36|8.28|8.28|0
1643361300000|2022-01-28 09:15:00|8.27|8.27|8.32|8.32|8.43|8.43|8.27|8.27|0
1643361600000|2022-01-28 09:20:00|8.33|8.33|8.29|8.29|8.33|8.33|8.28|8.28|0
1643361900000|2022-01-28 09:25:00|8.32|8.32|8.28|8.28|8.32|8.32|8.28|8.28|0
1643362200000|2022-01-28 09:30:00|8.29|8.29|8.23|8.23|8.29|8.29|8.23|8.23|0
1643362500000|2022-01-28 09:35:00|8.24|8.24|8.33|8.33|8.33|8.33|8.23|8.23|0
1643362800000|2022-01-28 09:40:00|8.36|8.36|8.32|8.32|8.42|8.42|8.32|8.32|0
1643363100000|2022-01-28 09:45:00|8.3|8.3|8.34|8.34|8.37|8.37|8.26|8.26|0
1643363400000|2022-01-28 09:50:00|8.32|8.32|8.32|8.32|8.33|8.33|8.31|8.31|0
1643363700000|2022-01-28 09:55:00|8.37|8.37|8.39|8.39|8.39|8.39|8.36|8.36|0
1643364000000|2022-01-28 10:00:00|8.42|8.42|8.41|8.41|8.42|8.42|8.4|8.4|0
1643364300000|2022-01-28 10:05:00|8.37|8.37|8.42|8.42|8.42|8.42|8.37|8.37|0
1643364600000|2022-01-28 10:10:00|8.41|8.41|8.32|8.32|8.41|8.41|8.32|8.32|0
1643364900000|2022-01-28 10:15:00|8.35|8.35|8.31|8.31|8.35|8.35|8.31|8.31|0
1643365200000|2022-01-28 10:20:00|8.32|8.32|8.35|8.35|8.37|8.37|8.31|8.31|0
1643365500000|2022-01-28 10:25:00|8.32|8.32|8.32|8.32|8.36|8.36|8.32|8.32|0
1643365800000|2022-01-28 10:30:00|8.35|8.35|8.37|8.37|8.37|8.37|8.32|8.32|0
1643366100000|2022-01-28 10:35:00|8.36|8.36|8.32|8.32|8.39|8.39|8.32|8.32|0
1643366400000|2022-01-28 10:40:00|8.35|8.35|8.35|8.35|8.35|8.35|8.27|8.27|0
1643366700000|2022-01-28 10:45:00|8.32|8.32|8.26|8.26|8.32|8.32|8.26|8.26|0
1643367000000|2022-01-28 10:50:00|8.31|8.31|8.26|8.26|8.32|8.32|8.2|8.2|0
1643367300000|2022-01-28 10:55:00|8.21|8.21|8.21|8.21|8.27|8.27|8.2|8.2|0
1643367600000|2022-01-28 11:00:00|8.23|8.23|8.26|8.26|8.27|8.27|8.22|8.22|0
1643367900000|2022-01-28 11:05:00|8.27|8.27|8.31|8.31|8.35|8.35|8.27|8.27|0
1643368200000|2022-01-28 11:10:00|8.34|8.34|8.3|8.3|8.36|8.36|8.3|8.3|0
1643368500000|2022-01-28 11:15:00|8.31|8.31|8.26|8.26|8.32|8.32|8.23|8.23|0
1643368800000|2022-01-28 11:20:00|8.24|8.24|8.27|8.27|8.27|8.27|8.21|8.21|0
1643369100000|2022-01-28 11:25:00|8.24|8.24|8.27|8.27|8.32|8.32|8.24|8.24|0
1643369400000|2022-01-28 11:30:00|8.26|8.26|8.24|8.24|8.27|8.27|8.24|8.24|0
1643369700000|2022-01-28 11:35:00|8.27|8.27|8.29|8.29|8.32|8.32|8.26|8.26|0
1643370000000|2022-01-28 11:40:00|8.26|8.26|8.27|8.27|8.32|8.32|8.25|8.25|0
1643370300000|2022-01-28 11:45:00|8.26|8.26|8.24|8.24|8.27|8.27|8.24|8.24|0
1643370600000|2022-01-28 11:50:00|8.27|8.27|8.24|8.24|8.3|8.3|8.24|8.24|0
1643370900000|2022-01-28 11:55:00|8.25|8.25|8.32|8.32|8.32|8.32|8.24|8.24|0
1643371200000|2022-01-28 12:00:00|8.23|8.23|8.41|8.41|8.41|8.41|8.23|8.23|0
1643371500000|2022-01-28 12:05:00|8.43|8.43|8.44|8.44|8.5|8.5|8.37|8.37|0
1643371800000|2022-01-28 12:10:00|8.47|8.47|8.44|8.44|8.5|8.5|8.44|8.44|0
1643372100000|2022-01-28 12:15:00|8.43|8.43|8.42|8.42|8.46|8.46|8.41|8.41|0
1643372400000|2022-01-28 12:20:00|8.44|8.44|8.36|8.36|8.46|8.46|8.35|8.35|0
1643372700000|2022-01-28 12:25:00|8.37|8.37|8.35|8.35|8.37|8.37|8.28|8.28|0
1643373000000|2022-01-28 12:30:00|8.34|8.34|8.36|8.36|8.45|8.45|8.34|8.34|0
1643373300000|2022-01-28 12:35:00|8.34|8.34|8.32|8.32|8.39|8.39|8.32|8.32|0
1643373600000|2022-01-28 12:40:00|8.3|8.3|8.32|8.32|8.39|8.39|8.3|8.3|0
1643373900000|2022-01-28 12:45:00|8.35|8.35|8.42|8.42|8.42|8.42|8.34|8.34|0
1643374200000|2022-01-28 12:50:00|8.41|8.41|8.37|8.37|8.42|8.42|8.36|8.36|0
1643374500000|2022-01-28 12:55:00|8.36|8.36|8.32|8.32|8.37|8.37|8.28|8.28|0
1643374800000|2022-01-28 13:00:00|8.31|8.31|8.37|8.37|8.37|8.37|8.3|8.3|0
1643375100000|2022-01-28 13:05:00|8.36|8.36|8.35|8.35|8.39|8.39|8.32|8.32|0
1643375400000|2022-01-28 13:10:00|8.34|8.34|8.37|8.37|8.4|8.4|8.32|8.32|0
1643375700000|2022-01-28 13:15:00|8.42|8.42|8.48|8.48|8.65|8.65|8.4|8.4|0
1643376000000|2022-01-28 13:20:00|8.52|8.52|8.52|8.52|8.52|8.52|8.41|8.41|0
1643376300000|2022-01-28 13:25:00|8.55|8.55|8.57|8.57|8.57|8.57|8.47|8.47|0
1643376600000|2022-01-28 13:30:00|8.56|8.56|8.52|8.52|8.57|8.57|8.52|8.52|0
1643376900000|2022-01-28 13:35:00|8.51|8.51|8.5|8.5|8.53|8.53|8.48|8.48|0
1643377200000|2022-01-28 13:40:00|8.49|8.49|8.56|8.56|8.57|8.57|8.49|8.49|0
1643377500000|2022-01-28 13:45:00|8.57|8.57|8.55|8.55|8.59|8.59|8.52|8.52|0
1643377800000|2022-01-28 13:50:00|8.54|8.54|8.51|8.51|8.57|8.57|8.51|8.51|0
1643378100000|2022-01-28 13:55:00|8.52|8.52|8.54|8.54|8.54|8.54|8.51|8.51|0
1643378400000|2022-01-28 14:00:00|8.52|8.52|8.63|8.63|8.67|8.67|8.52|8.52|0
1643378700000|2022-01-28 14:05:00|8.62|8.62|8.67|8.67|8.68|8.68|8.62|8.62|0
1643379000000|2022-01-28 14:10:00|8.66|8.66|8.52|8.52|8.72|8.72|8.52|8.52|0
1643379300000|2022-01-28 14:15:00|8.56|8.56|8.4|8.4|8.56|8.56|8.4|8.4|0
1643379600000|2022-01-28 14:20:00|8.41|8.41|8.36|8.36|8.47|8.47|8.33|8.33|0
1643379900000|2022-01-28 14:25:00|8.37|8.37|8.34|8.34|8.44|8.44|8.34|8.34|0
1643380200000|2022-01-28 14:30:00|8.31|8.31|8.85|8.85|9.04|9.04|8.31|8.31|0
1643380500000|2022-01-28 14:35:00|8.88|8.88|8.96|8.96|9.15|9.15|8.76|8.76|0
1643380800000|2022-01-28 14:40:00|9|9|9.24|9.24|9.28|9.28|8.95|8.95|0
1643381100000|2022-01-28 14:45:00|9.29|9.29|9.15|9.15|9.39|9.39|9.13|9.13|0
1643381400000|2022-01-28 14:50:00|9.14|9.14|9.15|9.15|9.21|9.21|9.08|9.08|0
1643381700000|2022-01-28 14:55:00|9.16|9.16|9.03|9.03|9.19|9.19|9.01|9.01|0
1643382000000|2022-01-28 15:00:00|9.02|9.02|8.87|8.87|9.02|9.02|8.83|8.83|0
1643382300000|2022-01-28 15:05:00|8.85|8.85|9.33|9.33|9.57|9.57|8.85|8.85|0
1643382600000|2022-01-28 15:10:00|9.26|9.26|9.2|9.2|9.32|9.32|9.16|9.16|0
1643382900000|2022-01-28 15:15:00|9.22|9.22|9.33|9.33|9.35|9.35|9.13|9.13|0
1643383200000|2022-01-28 15:20:00|9.37|9.37|9.78|9.78|9.79|9.79|9.31|9.31|0
1643383500000|2022-01-28 15:25:00|9.73|9.73|9.53|9.53|9.73|9.73|9.48|9.48|0
1643383800000|2022-01-28 15:30:00|9.58|9.58|9.64|9.64|9.89|9.89|9.56|9.56|0
1643384100000|2022-01-28 15:35:00|9.67|9.67|9.57|9.57|9.75|9.75|9.54|9.54|0
1643384400000|2022-01-28 15:40:00|9.56|9.56|9.48|9.48|9.59|9.59|9.43|9.43|0
1643384700000|2022-01-28 15:45:00|9.45|9.45|9.81|9.81|9.82|9.82|9.39|9.39|0
1643385000000|2022-01-28 15:50:00|9.79|9.79|9.87|9.87|9.97|9.97|9.77|9.77|0
1643385300000|2022-01-28 15:55:00|9.89|9.89|9.89|9.89|9.89|9.89|9.77|9.77|0
1643385600000|2022-01-28 16:00:00|9.87|9.87|9.82|9.82|9.89|9.89|9.74|9.74|0
1643385900000|2022-01-28 16:05:00|9.86|9.86|9.94|9.94|9.96|9.96|9.78|9.78|0
1643386200000|2022-01-28 16:10:00|9.92|9.92|10|10|10.03|10.03|9.89|9.89|0
1643386500000|2022-01-28 16:15:00|10.01|10.01|10.08|10.08|10.19|10.19|9.99|9.99|0
1643386800000|2022-01-28 16:20:00|10.09|10.09|10.09|10.09|10.2|10.2|10.08|10.08|0
1643387100000|2022-01-28 16:25:00|10.1|10.1|10.19|10.19|10.22|10.22|10.1|10.1|0
1643387400000|2022-01-28 16:30:00|10.18|10.18|10.04|10.04|10.18|10.18|10.03|10.03|0
1643387700000|2022-01-28 16:35:00|10.06|10.06|10.1|10.1|10.32|10.32|10.05|10.05|0
1643388000000|2022-01-28 16:40:00|10.12|10.12|10.16|10.16|10.2|10.2|10.09|10.09|0
1643388300000|2022-01-28 16:45:00|10.17|10.17|10.24|10.24|10.24|10.24|10.12|10.12|0
1643388600000|2022-01-28 16:50:00|10.22|10.22|10.18|10.18|10.3|10.3|10.13|10.13|0
1643388900000|2022-01-28 16:55:00|10.17|10.17|10.44|10.44|10.52|10.52|10.17|10.17|0
1643389200000|2022-01-28 17:00:00|10.45|10.45|10.55|10.55|10.73|10.73|10.41|10.41|0
1643389500000|2022-01-28 17:05:00|10.51|10.51|10.55|10.55|10.6|10.6|10.49|10.49|0
1643389800000|2022-01-28 17:10:00|10.54|10.54|10.35|10.35|10.73|10.73|10.31|10.31|0
1643390100000|2022-01-28 17:15:00|10.32|10.32|10.45|10.45|10.46|10.46|10.32|10.32|0
1643390400000|2022-01-28 17:20:00|10.42|10.42|10.25|10.25|10.42|10.42|10.22|10.22|0
1643390700000|2022-01-28 17:25:00|10.24|10.24|10.24|10.24|10.25|10.25|10.16|10.16|0
1643391000000|2022-01-28 17:30:00|10.23|10.23|10.24|10.24|10.28|10.28|10.2|10.2|0
1643391300000|2022-01-28 17:35:00|10.23|10.23|10.25|10.25|10.35|10.35|10.19|10.19|0
1643391600000|2022-01-28 17:40:00|10.26|10.26|10.34|10.34|10.34|10.34|10.2|10.2|0
1643391900000|2022-01-28 17:45:00|10.33|10.33|10.23|10.23|10.36|10.36|10.23|10.23|0
1643392200000|2022-01-28 17:50:00|10.24|10.24|10.13|10.13|10.24|10.24|10.13|10.13|0
1643392500000|2022-01-28 17:55:00|10.14|10.14|10.14|10.14|10.17|10.17|10.1|10.1|0
1643392800000|2022-01-28 18:00:00|10.12|10.12|10.25|10.25|10.3|10.3|10.12|10.12|0
1643393100000|2022-01-28 18:05:00|10.23|10.23|10.4|10.4|10.4|10.4|10.23|10.23|0
1643393400000|2022-01-28 18:10:00|10.39|10.39|10.41|10.41|10.46|10.46|10.38|10.38|0
1643393700000|2022-01-28 18:15:00|10.42|10.42|10.38|10.38|10.45|10.45|10.34|10.34|0
1643394000000|2022-01-28 18:20:00|10.36|10.36|10.22|10.22|10.42|10.42|10.2|10.2|0
1643394300000|2022-01-28 18:25:00|10.21|10.21|10.16|10.16|10.22|10.22|10.12|10.12|0
1643394600000|2022-01-28 18:30:00|10.17|10.17|10.34|10.34|10.37|10.37|10.17|10.17|0
1643394900000|2022-01-28 18:35:00|10.35|10.35|10.23|10.23|10.35|10.35|10.21|10.21|0
1643395200000|2022-01-28 18:40:00|10.21|10.21|10.17|10.17|10.23|10.23|10.13|10.13|0
1643395500000|2022-01-28 18:45:00|10.15|10.15|10.04|10.04|10.15|10.15|10.03|10.03|0
1643395800000|2022-01-28 18:50:00|10.03|10.03|10.02|10.02|10.07|10.07|10|10|0
1643396100000|2022-01-28 18:55:00|9.99|9.99|10.16|10.16|10.18|10.18|9.98|9.98|0
1643396400000|2022-01-28 19:00:00|10.2|10.2|10.35|10.35|10.35|10.35|10.2|10.2|0
1643396700000|2022-01-28 19:05:00|10.3|10.3|10.15|10.15|10.3|10.3|10.13|10.13|0
1643397000000|2022-01-28 19:10:00|10.14|10.14|10.14|10.14|10.2|10.2|10.12|10.12|0
1643397300000|2022-01-28 19:15:00|10.13|10.13|10.12|10.12|10.15|10.15|10.11|10.11|0
1643397600000|2022-01-28 19:20:00|10.15|10.15|10.11|10.11|10.19|10.19|10.11|10.11|0
1643397900000|2022-01-28 19:25:00|10.13|10.13|10.15|10.15|10.25|10.25|10.11|10.11|0
1643398200000|2022-01-28 19:30:00|10.14|10.14|10.23|10.23|10.27|10.27|10.11|10.11|0
1643398500000|2022-01-28 19:35:00|10.22|10.22|10.22|10.22|10.33|10.33|10.2|10.2|0
1643398800000|2022-01-28 19:40:00|10.23|10.23|10.2|10.2|10.23|10.23|10.14|10.14|0
1643399100000|2022-01-28 19:45:00|10.22|10.22|10.29|10.29|10.29|10.29|10.21|10.21|0
1643399400000|2022-01-28 19:50:00|10.28|10.28|10.27|10.27|10.3|10.3|10.25|10.25|0
1643399700000|2022-01-28 19:55:00|10.28|10.28|10.42|10.42|10.52|10.52|10.28|10.28|0
1643400000000|2022-01-28 20:00:00|10.43|10.43|10.48|10.48|10.56|10.56|10.39|10.39|0
1643400300000|2022-01-28 20:05:00|10.5|10.5|10.53|10.53|10.57|10.57|10.46|10.46|0
1643400600000|2022-01-28 20:10:00|10.52|10.52|10.37|10.37|10.55|10.55|10.35|10.35|0
1643400900000|2022-01-28 20:15:00|10.4|10.4|10.34|10.34|10.42|10.42|10.32|10.32|0
1643401200000|2022-01-28 20:20:00|10.35|10.35|10.49|10.49|10.5|10.5|10.35|10.35|0
1643401500000|2022-01-28 20:25:00|10.51|10.51|10.5|10.5|10.51|10.51|10.46|10.46|0
1643401800000|2022-01-28 20:30:00|10.47|10.47|10.44|10.44|10.48|10.48|10.37|10.37|0
1643402100000|2022-01-28 20:35:00|10.43|10.43|10.55|10.55|10.55|10.55|10.42|10.42|0
1643402400000|2022-01-28 20:40:00|10.57|10.57|10.55|10.55|10.57|10.57|10.5|10.5|0
1643402700000|2022-01-28 20:45:00|10.54|10.54|10.49|10.49|10.54|10.54|10.48|10.48|0
1643403000000|2022-01-28 20:50:00|10.5|10.5|10.48|10.48|10.5|10.5|10.45|10.45|0
1643403300000|2022-01-28 20:55:00|10.47|10.47|10.65|10.65|10.65|10.65|10.46|10.46|0
1643403600000|2022-01-28 21:00:00|10.6|10.6|10.56|10.56|10.64|10.64|10.49|10.49|0
1643619600000|2022-01-31 09:00:00|10.54|10.54|10.5|10.5|10.63|10.63|10.49|10.49|0
1643619900000|2022-01-31 09:05:00|10.49|10.49|10.53|10.53|10.53|10.53|10.49|10.49|0
1643620200000|2022-01-31 09:10:00|10.49|10.49|10.49|10.49|10.51|10.51|10.49|10.49|0
1643620500000|2022-01-31 09:15:00|10.51|10.51|10.55|10.55|10.55|10.55|10.51|10.51|0
1643620800000|2022-01-31 09:20:00|10.6|10.6|10.56|10.56|10.61|10.61|10.56|10.56|0
1643621100000|2022-01-31 09:25:00|10.55|10.55|10.53|10.53|10.61|10.61|10.53|10.53|0
1643621700000|2022-01-31 09:35:00|10.56|10.56|10.57|10.57|10.57|10.57|10.53|10.53|0
1643622300000|2022-01-31 09:45:00|10.54|10.54|10.57|10.57|10.57|10.57|10.54|10.54|0
1643622600000|2022-01-31 09:50:00|10.55|10.55|10.51|10.51|10.55|10.55|10.51|10.51|0
1643622900000|2022-01-31 09:55:00|10.53|10.53|10.52|10.52|10.53|10.53|10.52|10.52|0
1643623200000|2022-01-31 10:00:00|10.51|10.51|10.51|10.51|10.51|10.51|10.51|10.51|0
1643623500000|2022-01-31 10:05:00|10.52|10.52|10.5|10.5|10.52|10.52|10.5|10.5|0
1643623800000|2022-01-31 10:10:00|10.51|10.51|10.5|10.5|10.52|10.52|10.5|10.5|0
1643624100000|2022-01-31 10:15:00|10.49|10.49|10.49|10.49|10.5|10.5|10.49|10.49|0
1643624400000|2022-01-31 10:20:00|10.5|10.5|10.45|10.45|10.5|10.5|10.45|10.45|0
1643624700000|2022-01-31 10:25:00|10.46|10.46|10.46|10.46|10.46|10.46|10.46|10.46|0
1643625000000|2022-01-31 10:30:00|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|0
1643625300000|2022-01-31 10:35:00|10.41|10.41|10.41|10.41|10.41|10.41|10.41|10.41|0
1643625600000|2022-01-31 10:40:00|10.44|10.44|10.37|10.37|10.44|10.44|10.33|10.33|0
1643625900000|2022-01-31 10:45:00|10.36|10.36|10.36|10.36|10.36|10.36|10.33|10.33|0
1643626200000|2022-01-31 10:50:00|10.33|10.33|10.32|10.32|10.33|10.33|10.3|10.3|0
1643626500000|2022-01-31 10:55:00|10.36|10.36|10.36|10.36|10.4|10.4|10.33|10.33|0
1643626800000|2022-01-31 11:00:00|10.38|10.38|10.4|10.4|10.4|10.4|10.35|10.35|0
1643627100000|2022-01-31 11:05:00|10.37|10.37|10.37|10.37|10.37|10.37|10.37|10.37|0
1643627400000|2022-01-31 11:10:00|10.4|10.4|10.36|10.36|10.4|10.4|10.36|10.36|0
1643627700000|2022-01-31 11:15:00|10.37|10.37|10.37|10.37|10.37|10.37|10.37|10.37|0
1643628300000|2022-01-31 11:25:00|10.35|10.35|10.38|10.38|10.38|10.38|10.35|10.35|0
1643628600000|2022-01-31 11:30:00|10.39|10.39|10.35|10.35|10.39|10.39|10.35|10.35|0
1643628900000|2022-01-31 11:35:00|10.34|10.34|10.35|10.35|10.35|10.35|10.34|10.34|0
1643629200000|2022-01-31 11:40:00|10.32|10.32|10.33|10.33|10.34|10.34|10.3|10.3|0
1643629500000|2022-01-31 11:45:00|10.3|10.3|10.29|10.29|10.3|10.3|10.29|10.29|0
1643629800000|2022-01-31 11:50:00|10.34|10.34|10.3|10.3|10.34|10.34|10.28|10.28|0
1643630100000|2022-01-31 11:55:00|10.29|10.29|10.35|10.35|10.35|10.35|10.29|10.29|0
1643630400000|2022-01-31 12:00:00|10.4|10.4|10.34|10.34|10.4|10.4|10.3|10.3|0
1643630700000|2022-01-31 12:05:00|10.32|10.32|10.2|10.2|10.34|10.34|10.2|10.2|0
1643631000000|2022-01-31 12:10:00|10.22|10.22|10.2|10.2|10.25|10.25|10.2|10.2|0
1643631300000|2022-01-31 12:15:00|10.23|10.23|10.23|10.23|10.27|10.27|10.23|10.23|0
1643631600000|2022-01-31 12:20:00|10.21|10.21|10.18|10.18|10.21|10.21|10.16|10.16|0
1643631900000|2022-01-31 12:25:00|10.16|10.16|10.23|10.23|10.23|10.23|10.15|10.15|0
1643632200000|2022-01-31 12:30:00|10.22|10.22|10.18|10.18|10.22|10.22|10.15|10.15|0
1643632500000|2022-01-31 12:35:00|10.19|10.19|10.2|10.2|10.24|10.24|10.19|10.19|0
1643632800000|2022-01-31 12:40:00|10.21|10.21|10.19|10.19|10.21|10.21|10.17|10.17|0
1643633100000|2022-01-31 12:45:00|10.2|10.2|10.2|10.2|10.2|10.2|10.17|10.17|0
1643633400000|2022-01-31 12:50:00|10.21|10.21|10.2|10.2|10.23|10.23|10.18|10.18|0
1643633700000|2022-01-31 12:55:00|10.21|10.21|10.21|10.21|10.22|10.22|10.2|10.2|0
1643634000000|2022-01-31 13:00:00|10.2|10.2|10.23|10.23|10.23|10.23|10.2|10.2|0
1643634300000|2022-01-31 13:05:00|10.22|10.22|10.24|10.24|10.24|10.24|10.22|10.22|0
1643634600000|2022-01-31 13:10:00|10.23|10.23|10.37|10.37|10.38|10.38|10.23|10.23|0
1643634900000|2022-01-31 13:15:00|10.36|10.36|10.32|10.32|10.37|10.37|10.31|10.31|0
1643635200000|2022-01-31 13:20:00|10.33|10.33|10.32|10.32|10.35|10.35|10.32|10.32|0
1643635500000|2022-01-31 13:25:00|10.34|10.34|10.3|10.3|10.34|10.34|10.29|10.29|0
1643635800000|2022-01-31 13:30:00|10.31|10.31|10.44|10.44|10.44|10.44|10.3|10.3|0
1643636100000|2022-01-31 13:35:00|10.43|10.43|10.52|10.52|10.63|10.63|10.42|10.42|0
1643636400000|2022-01-31 13:40:00|10.51|10.51|10.61|10.61|10.66|10.66|10.51|10.51|0
1643636700000|2022-01-31 13:45:00|10.6|10.6|10.53|10.53|10.6|10.6|10.49|10.49|0
1643637000000|2022-01-31 13:50:00|10.55|10.55|10.56|10.56|10.57|10.57|10.51|10.51|0
1643637300000|2022-01-31 13:55:00|10.57|10.57|10.5|10.5|10.59|10.59|10.5|10.5|0
1643637600000|2022-01-31 14:00:00|10.49|10.49|10.48|10.48|10.49|10.49|10.45|10.45|0
1643637900000|2022-01-31 14:05:00|10.49|10.49|10.49|10.49|10.52|10.52|10.47|10.47|0
1643638200000|2022-01-31 14:10:00|10.5|10.5|10.5|10.5|10.5|10.5|10.5|10.5|0
1643638500000|2022-01-31 14:15:00|10.51|10.51|10.5|10.5|10.51|10.51|10.49|10.49|0
1643638800000|2022-01-31 14:20:00|10.51|10.51|10.48|10.48|10.51|10.51|10.48|10.48|0
1643639100000|2022-01-31 14:25:00|10.49|10.49|10.55|10.55|10.55|10.55|10.47|10.47|0
1643639400000|2022-01-31 14:30:00|10.56|10.56|10.27|10.27|10.59|10.59|10.16|10.16|0
1643639700000|2022-01-31 14:35:00|10.24|10.24|10.19|10.19|10.24|10.24|9.92|9.92|0
1643640000000|2022-01-31 14:40:00|10.21|10.21|10.38|10.38|10.42|10.42|10.1|10.1|0
1643640300000|2022-01-31 14:45:00|10.37|10.37|10.8|10.8|10.82|10.82|10.37|10.37|0
1643640600000|2022-01-31 14:50:00|10.78|10.78|10.94|10.94|10.97|10.97|10.76|10.76|0
1643640900000|2022-01-31 14:55:00|10.93|10.93|11.16|11.16|11.16|11.16|10.93|10.93|0
1643641200000|2022-01-31 15:00:00|11.15|11.15|11.16|11.16|11.3|11.3|11.12|11.12|0
1643641500000|2022-01-31 15:05:00|11.17|11.17|11.36|11.36|11.37|11.37|11.15|11.15|0
1643641800000|2022-01-31 15:10:00|11.38|11.38|11.32|11.32|11.44|11.44|11.27|11.27|0
1643642100000|2022-01-31 15:15:00|11.33|11.33|11.23|11.23|11.37|11.37|11.23|11.23|0
1643642400000|2022-01-31 15:20:00|11.27|11.27|11.4|11.4|11.4|11.4|11.26|11.26|0
1643642700000|2022-01-31 15:25:00|11.44|11.44|11.33|11.33|11.48|11.48|11.32|11.32|0
1643643000000|2022-01-31 15:30:00|11.32|11.32|11.43|11.43|11.47|11.47|11.32|11.32|0
1643643300000|2022-01-31 15:35:00|11.42|11.42|11.22|11.22|11.48|11.48|11.21|11.21|0
1643643600000|2022-01-31 15:40:00|11.2|11.2|11.34|11.34|11.34|11.34|11.13|11.13|0
1643643900000|2022-01-31 15:45:00|11.32|11.32|11.35|11.35|11.41|11.41|11.28|11.28|0
1643644200000|2022-01-31 15:50:00|11.33|11.33|11.51|11.51|11.56|11.56|11.33|11.33|0
1643644500000|2022-01-31 15:55:00|11.52|11.52|11.63|11.63|11.63|11.63|11.52|11.52|0
1643644800000|2022-01-31 16:00:00|11.62|11.62|11.76|11.76|11.78|11.78|11.61|11.61|0
1643645100000|2022-01-31 16:05:00|11.74|11.74|11.62|11.62|11.76|11.76|11.6|11.6|0
1643645400000|2022-01-31 16:10:00|11.6|11.6|11.67|11.67|11.67|11.67|11.53|11.53|0
1643645700000|2022-01-31 16:15:00|11.68|11.68|11.59|11.59|11.7|11.7|11.55|11.55|0
1643646000000|2022-01-31 16:20:00|11.55|11.55|11.62|11.62|11.62|11.62|11.55|11.55|0
1643646300000|2022-01-31 16:25:00|11.63|11.63|11.82|11.82|11.85|11.85|11.63|11.63|0
1643646600000|2022-01-31 16:30:00|11.84|11.84|11.9|11.9|11.97|11.97|11.84|11.84|0
1643646900000|2022-01-31 16:35:00|11.89|11.89|11.89|11.89|11.98|11.98|11.88|11.88|0
1643647200000|2022-01-31 16:40:00|11.91|11.91|11.99|11.99|12.03|12.03|11.91|11.91|0
1643647500000|2022-01-31 16:45:00|11.98|11.98|12.02|12.02|12.04|12.04|11.97|11.97|0
1643647800000|2022-01-31 16:50:00|11.99|11.99|12.1|12.1|12.1|12.1|11.98|11.98|0
1643648100000|2022-01-31 16:55:00|12.09|12.09|11.98|11.98|12.12|12.12|11.95|11.95|0
1643648400000|2022-01-31 17:00:00|12|12|11.84|11.84|12|12|11.82|11.82|0
1643648700000|2022-01-31 17:05:00|11.83|11.83|11.83|11.83|11.87|11.87|11.81|11.81|0
1643649000000|2022-01-31 17:10:00|11.84|11.84|11.85|11.85|11.9|11.9|11.84|11.84|0
1643649300000|2022-01-31 17:15:00|11.84|11.84|11.91|11.91|11.93|11.93|11.79|11.79|0
1643649600000|2022-01-31 17:20:00|11.93|11.93|11.86|11.86|11.93|11.93|11.84|11.84|0
1643649900000|2022-01-31 17:25:00|11.85|11.85|11.69|11.69|11.85|11.85|11.66|11.66|0
1643650200000|2022-01-31 17:30:00|11.68|11.68|11.68|11.68|11.71|11.71|11.67|11.67|0
1643650500000|2022-01-31 17:35:00|11.7|11.7|11.78|11.78|11.82|11.82|11.68|11.68|0
1643650800000|2022-01-31 17:40:00|11.77|11.77|11.79|11.79|11.8|11.8|11.76|11.76|0
1643651100000|2022-01-31 17:45:00|11.81|11.81|11.9|11.9|11.91|11.91|11.78|11.78|0
1643651400000|2022-01-31 17:50:00|11.89|11.89|11.88|11.88|11.9|11.9|11.88|11.88|0
1643651700000|2022-01-31 17:55:00|11.89|11.89|11.84|11.84|11.9|11.9|11.82|11.82|0
1643652000000|2022-01-31 18:00:00|11.82|11.82|11.72|11.72|11.82|11.82|11.72|11.72|0
1643652300000|2022-01-31 18:05:00|11.71|11.71|11.69|11.69|11.74|11.74|11.68|11.68|0
1643652600000|2022-01-31 18:10:00|11.68|11.68|11.69|11.69|11.73|11.73|11.68|11.68|0
1643652900000|2022-01-31 18:15:00|11.72|11.72|11.56|11.56|11.73|11.73|11.56|11.56|0
1643653200000|2022-01-31 18:20:00|11.55|11.55|11.62|11.62|11.65|11.65|11.54|11.54|0
1643653500000|2022-01-31 18:25:00|11.63|11.63|11.62|11.62|11.64|11.64|11.62|11.62|0
1643653800000|2022-01-31 18:30:00|11.61|11.61|11.52|11.52|11.61|11.61|11.51|11.51|0
1643654100000|2022-01-31 18:35:00|11.51|11.51|11.51|11.51|11.57|11.57|11.51|11.51|0
1643654400000|2022-01-31 18:40:00|11.52|11.52|11.54|11.54|11.6|11.6|11.51|11.51|0
1643654700000|2022-01-31 18:45:00|11.55|11.55|11.6|11.6|11.62|11.62|11.55|11.55|0
1643655000000|2022-01-31 18:50:00|11.62|11.62|11.77|11.77|11.82|11.82|11.62|11.62|0
1643655300000|2022-01-31 18:55:00|11.78|11.78|11.82|11.82|11.85|11.85|11.77|11.77|0
1643655600000|2022-01-31 19:00:00|11.81|11.81|11.77|11.77|11.81|11.81|11.74|11.74|0
1643655900000|2022-01-31 19:05:00|11.74|11.74|11.63|11.63|11.74|11.74|11.63|11.63|0
1643656200000|2022-01-31 19:10:00|11.62|11.62|11.6|11.6|11.64|11.64|11.55|11.55|0
1643656500000|2022-01-31 19:15:00|11.59|11.59|11.6|11.6|11.6|11.6|11.52|11.52|0
1643656800000|2022-01-31 19:20:00|11.58|11.58|11.59|11.59|11.6|11.6|11.53|11.53|0
1643657100000|2022-01-31 19:25:00|11.57|11.57|11.68|11.68|11.69|11.69|11.57|11.57|0
1643657400000|2022-01-31 19:30:00|11.69|11.69|11.64|11.64|11.7|11.7|11.58|11.58|0
1643657700000|2022-01-31 19:35:00|11.63|11.63|11.52|11.52|11.64|11.64|11.52|11.52|0
1643658000000|2022-01-31 19:40:00|11.49|11.49|11.57|11.57|11.58|11.58|11.49|11.49|0
1643658300000|2022-01-31 19:45:00|11.56|11.56|11.65|11.65|11.65|11.65|11.56|11.56|0
1643658600000|2022-01-31 19:50:00|11.66|11.66|11.58|11.58|11.66|11.66|11.55|11.55|0
1643658900000|2022-01-31 19:55:00|11.59|11.59|11.49|11.49|11.59|11.59|11.47|11.47|0
1643659200000|2022-01-31 20:00:00|11.48|11.48|11.57|11.57|11.57|11.57|11.41|11.41|0
1643659500000|2022-01-31 20:05:00|11.58|11.58|11.49|11.49|11.6|11.6|11.49|11.49|0
1643659800000|2022-01-31 20:10:00|11.5|11.5|11.42|11.42|11.5|11.5|11.42|11.42|0
1643660100000|2022-01-31 20:15:00|11.41|11.41|11.45|11.45|11.45|11.45|11.38|11.38|0
1643660400000|2022-01-31 20:20:00|11.47|11.47|11.47|11.47|11.48|11.48|11.42|11.42|0
1643660700000|2022-01-31 20:25:00|11.46|11.46|11.45|11.45|11.49|11.49|11.4|11.4|0
1643661000000|2022-01-31 20:30:00|11.46|11.46|11.57|11.57|11.58|11.58|11.45|11.45|0
1643661300000|2022-01-31 20:35:00|11.58|11.58|11.58|11.58|11.63|11.63|11.57|11.57|0
1643661600000|2022-01-31 20:40:00|11.57|11.57|11.61|11.61|11.65|11.65|11.57|11.57|0
1643661900000|2022-01-31 20:45:00|11.6|11.6|11.65|11.65|11.72|11.72|11.57|11.57|0
1643662200000|2022-01-31 20:50:00|11.69|11.69|11.8|11.8|11.88|11.88|11.69|11.69|0
1643662500000|2022-01-31 20:55:00|11.77|11.77|11.84|11.84|11.84|11.84|11.72|11.72|0
1643662800000|2022-01-31 21:00:00|11.82|11.82|11.7|11.7|11.82|11.82|11.68|11.68|0
1643663100000|2022-01-31 21:05:00|11.71|11.71|11.71|11.71|11.74|11.74|11.67|11.67|0
1643663400000|2022-01-31 21:10:00|11.74|11.74|11.7|11.7|11.74|11.74|11.7|11.7|0
1643663700000|2022-01-31 21:15:00|11.72|11.72|11.73|11.73|11.73|11.73|11.7|11.7|0
1643664000000|2022-01-31 21:20:00|11.71|11.71|11.73|11.73|11.73|11.73|11.7|11.7|0
1643664300000|2022-01-31 21:25:00|11.74|11.74|11.7|11.7|11.74|11.74|11.7|11.7|0
1643664600000|2022-01-31 21:30:00|11.69|11.69|11.7|11.7|11.74|11.74|11.69|11.69|0
1643664900000|2022-01-31 21:35:00|11.72|11.72|11.74|11.74|11.74|11.74|11.67|11.67|0
1643665200000|2022-01-31 21:40:00|11.7|11.7|11.72|11.72|11.74|11.74|11.66|11.66|0
1643665500000|2022-01-31 21:45:00|11.7|11.7|11.75|11.75|11.76|11.76|11.7|11.7|0
1643665800000|2022-01-31 21:50:00|11.74|11.74|11.72|11.72|11.75|11.75|11.7|11.7|0
1643666100000|2022-01-31 21:55:00|11.77|11.77|11.75|11.75|11.82|11.82|11.75|11.75|0
1643666400000|2022-01-31 22:00:00|11.73|11.73|11.75|11.75|11.77|11.77|11.73|11.73|0
1643666700000|2022-01-31 22:05:00|11.77|11.77|11.74|11.74|11.77|11.77|11.73|11.73|0
1643667000000|2022-01-31 22:10:00|11.73|11.73|11.71|11.71|11.77|11.77|11.7|11.7|0
1643667300000|2022-01-31 22:15:00|11.72|11.72|11.62|11.62|11.73|11.73|11.62|11.62|0
1643667600000|2022-01-31 22:20:00|11.68|11.68|11.68|11.68|11.7|11.7|11.67|11.67|0
1643667900000|2022-01-31 22:25:00|11.7|11.7|11.65|11.65|11.7|11.7|11.65|11.65|0
1643668200000|2022-01-31 22:30:00|11.68|11.68|11.68|11.68|11.68|11.68|11.68|11.68|0
1643668500000|2022-01-31 22:35:00|11.7|11.7|11.7|11.7|11.72|11.72|11.7|11.7|0
1643668800000|2022-01-31 22:40:00|11.67|11.67|11.62|11.62|11.67|11.67|11.58|11.58|0
1643669100000|2022-01-31 22:45:00|11.63|11.63|11.65|11.65|11.65|11.65|11.63|11.63|0
1643669400000|2022-01-31 22:50:00|11.63|11.63|11.7|11.7|11.72|11.72|11.63|11.63|0
1643669700000|2022-01-31 22:55:00|11.72|11.72|11.72|11.72|11.72|11.72|11.7|11.7|0
1643670000000|2022-01-31 23:00:00|11.71|11.71|11.7|11.7|11.72|11.72|11.7|11.7|0
1643670300000|2022-01-31 23:05:00|11.72|11.72|11.72|11.72|11.72|11.72|11.7|11.7|0
1643670600000|2022-01-31 23:10:00|11.74|11.74|11.76|11.76|11.76|11.76|11.74|11.74|0
1643670900000|2022-01-31 23:15:00|11.74|11.74|11.74|11.74|11.74|11.74|11.7|11.7|0
1643671200000|2022-01-31 23:20:00|11.75|11.75|11.75|11.75|11.75|11.75|11.75|11.75|0
1643671500000|2022-01-31 23:25:00|11.76|11.76|11.76|11.76|11.76|11.76|11.76|11.76|0
1643671800000|2022-01-31 23:30:00|11.73|11.73|11.72|11.72|11.73|11.73|11.72|11.72|0
1643672100000|2022-01-31 23:35:00|11.73|11.73|11.71|11.71|11.73|11.73|11.7|11.7|0
1643672400000|2022-01-31 23:40:00|11.7|11.7|11.67|11.67|11.71|11.71|11.67|11.67|0
1643672700000|2022-01-31 23:45:00|11.7|11.7|11.7|11.7|11.7|11.7|11.67|11.67|0
1643673000000|2022-01-31 23:50:00|11.67|11.67|11.67|11.67|11.67|11.67|11.67|11.67|0
1643673300000|2022-01-31 23:55:00|11.66|11.66|11.67|11.67|11.67|11.67|11.66|11.66|0
1643673600000|2022-02-01 00:00:00|11.71|11.71|11.71|11.71|11.71|11.71|11.67|11.67|0
1643674200000|2022-02-01 00:10:00|11.72|11.72|11.71|11.71|11.72|11.72|11.71|11.71|0
1643674500000|2022-02-01 00:15:00|11.73|11.73|11.73|11.73|11.74|11.74|11.73|11.73|0
1643674800000|2022-02-01 00:20:00|11.71|11.71|11.71|11.71|11.71|11.71|11.71|11.71|0
1643675100000|2022-02-01 00:25:00|11.72|11.72|11.77|11.77|11.77|11.77|11.71|11.71|0
1643675400000|2022-02-01 00:30:00|11.76|11.76|11.7|11.7|11.76|11.76|11.7|11.7|0
1643675700000|2022-02-01 00:35:00|11.69|11.69|11.53|11.53|11.69|11.69|11.53|11.53|0
1643676000000|2022-02-01 00:40:00|11.59|11.59|11.6|11.6|11.6|11.6|11.52|11.52|0
1643676300000|2022-02-01 00:45:00|11.53|11.53|11.57|11.57|11.6|11.6|11.53|11.53|0
1643676600000|2022-02-01 00:50:00|11.6|11.6|11.56|11.56|11.7|11.7|11.52|11.52|0
1643676900000|2022-02-01 00:55:00|11.57|11.57|11.66|11.66|11.74|11.74|11.56|11.56|0
1643706000000|2022-02-01 09:00:00|11.64|11.64|11.68|11.68|11.82|11.82|11.64|11.64|0
1643706300000|2022-02-01 09:05:00|11.67|11.67|11.67|11.67|11.67|11.67|11.67|11.67|0
1643706600000|2022-02-01 09:10:00|11.81|11.81|11.72|11.72|11.82|11.82|11.72|11.72|0
1643706900000|2022-02-01 09:15:00|11.75|11.75|11.82|11.82|11.82|11.82|11.72|11.72|0
1643707200000|2022-02-01 09:20:00|11.71|11.71|11.77|11.77|11.77|11.77|11.71|11.71|0
1643707500000|2022-02-01 09:25:00|11.71|11.71|11.77|11.77|11.77|11.77|11.71|11.71|0
1643707800000|2022-02-01 09:30:00|11.74|11.74|11.7|11.7|11.74|11.74|11.7|11.7|0
1643708100000|2022-02-01 09:35:00|11.67|11.67|11.7|11.7|11.7|11.7|11.67|11.67|0
1643708400000|2022-02-01 09:40:00|11.73|11.73|11.73|11.73|11.73|11.73|11.73|11.73|0
1643708700000|2022-02-01 09:45:00|11.67|11.67|11.7|11.7|11.7|11.7|11.66|11.66|0
1643709000000|2022-02-01 09:50:00|11.69|11.69|11.69|11.69|11.69|11.69|11.69|11.69|0
1643709600000|2022-02-01 10:00:00|11.68|11.68|11.68|11.68|11.68|11.68|11.68|11.68|0
1643709900000|2022-02-01 10:05:00|11.69|11.69|11.69|11.69|11.69|11.69|11.68|11.68|0
1643710200000|2022-02-01 10:10:00|11.63|11.63|11.58|11.58|11.63|11.63|11.58|11.58|0
1643710500000|2022-02-01 10:15:00|11.63|11.63|11.63|11.63|11.63|11.63|11.63|11.63|0
1643711400000|2022-02-01 10:30:00|11.65|11.65|11.65|11.65|11.65|11.65|11.65|11.65|0
1643711700000|2022-02-01 10:35:00|11.64|11.64|11.64|11.64|11.64|11.64|11.64|11.64|0
1643712000000|2022-02-01 10:40:00|11.67|11.67|11.67|11.67|11.67|11.67|11.67|11.67|0
1643712300000|2022-02-01 10:45:00|11.7|11.7|11.7|11.7|11.7|11.7|11.7|11.7|0
1643712600000|2022-02-01 10:50:00|11.69|11.69|11.67|11.67|11.69|11.69|11.67|11.67|0
1643713800000|2022-02-01 11:10:00|11.68|11.68|11.67|11.67|11.69|11.69|11.67|11.67|0
1643714700000|2022-02-01 11:25:00|11.7|11.7|11.7|11.7|11.7|11.7|11.7|11.7|0
1643715300000|2022-02-01 11:35:00|11.69|11.69|11.69|11.69|11.69|11.69|11.69|11.69|0
1643715600000|2022-02-01 11:40:00|11.7|11.7|11.69|11.69|11.7|11.7|11.69|11.69|0
1643715900000|2022-02-01 11:45:00|11.7|11.7|11.77|11.77|11.77|11.77|11.7|11.7|0
1643716200000|2022-02-01 11:50:00|11.76|11.76|11.77|11.77|11.77|11.77|11.75|11.75|0
1643716500000|2022-02-01 11:55:00|11.75|11.75|11.77|11.77|11.77|11.77|11.75|11.75|0
1643716800000|2022-02-01 12:00:00|11.72|11.72|11.72|11.72|11.8|11.8|11.72|11.72|0
1643717100000|2022-02-01 12:05:00|11.7|11.7|11.71|11.71|11.71|11.71|11.7|11.7|0
1643717400000|2022-02-01 12:10:00|11.74|11.74|11.72|11.72|11.74|11.74|11.71|11.71|0
1643717700000|2022-02-01 12:15:00|11.71|11.71|11.72|11.72|11.73|11.73|11.71|11.71|0
1643718000000|2022-02-01 12:20:00|11.74|11.74|11.74|11.74|11.74|11.74|11.74|11.74|0
1643718300000|2022-02-01 12:25:00|11.72|11.72|11.72|11.72|11.72|11.72|11.72|11.72|0
1643718600000|2022-02-01 12:30:00|11.73|11.73|11.74|11.74|11.74|11.74|11.7|11.7|0
1643718900000|2022-02-01 12:35:00|11.75|11.75|11.74|11.74|11.75|11.75|11.72|11.72|0
1643719200000|2022-02-01 12:40:00|11.72|11.72|11.62|11.62|11.72|11.72|11.62|11.62|0
1643719500000|2022-02-01 12:45:00|11.64|11.64|11.67|11.67|11.67|11.67|11.63|11.63|0
1643719800000|2022-02-01 12:50:00|11.68|11.68|11.75|11.75|11.76|11.76|11.68|11.68|0
1643720100000|2022-02-01 12:55:00|11.76|11.76|11.77|11.77|11.77|11.77|11.73|11.73|0
1643720400000|2022-02-01 13:00:00|11.75|11.75|11.89|11.89|11.9|11.9|11.75|11.75|0
1643720700000|2022-02-01 13:05:00|11.91|11.91|11.97|11.97|11.98|11.98|11.9|11.9|0
1643721000000|2022-02-01 13:10:00|11.96|11.96|12.03|12.03|12.07|12.07|11.95|11.95|0
1643721300000|2022-02-01 13:15:00|11.99|11.99|12.03|12.03|12.03|12.03|11.99|11.99|0
1643721600000|2022-02-01 13:20:00|12.01|12.01|12.03|12.03|12.07|12.07|12.01|12.01|0
1643721900000|2022-02-01 13:25:00|12.04|12.04|11.99|11.99|12.05|12.05|11.99|11.99|0
1643722200000|2022-02-01 13:30:00|12|12|11.97|11.97|12.02|12.02|11.96|11.96|0
1643722500000|2022-02-01 13:35:00|11.96|11.96|11.96|11.96|11.98|11.98|11.92|11.92|0
1643722800000|2022-02-01 13:40:00|11.95|11.95|11.98|11.98|11.98|11.98|11.95|11.95|0
1643723100000|2022-02-01 13:45:00|11.99|11.99|11.98|11.98|11.99|11.99|11.97|11.97|0
1643723400000|2022-02-01 13:50:00|11.99|11.99|12.03|12.03|12.03|12.03|11.99|11.99|0
1643723700000|2022-02-01 13:55:00|12.02|12.02|12.02|12.02|12.03|12.03|12|12|0
1643724000000|2022-02-01 14:00:00|12|12|12.02|12.02|12.03|12.03|12|12|0
1643724300000|2022-02-01 14:05:00|12.01|12.01|11.99|11.99|12.02|12.02|11.99|11.99|0
1643724600000|2022-02-01 14:10:00|12|12|12.01|12.01|12.02|12.02|12|12|0
1643724900000|2022-02-01 14:15:00|12.02|12.02|11.99|11.99|12.02|12.02|11.99|11.99|0
1643725200000|2022-02-01 14:20:00|12|12|11.97|11.97|12|12|11.95|11.95|0
1643725500000|2022-02-01 14:25:00|12.03|12.03|11.93|11.93|12.06|12.06|11.92|11.92|0
1643725800000|2022-02-01 14:30:00|11.99|11.99|11.84|11.84|11.99|11.99|11.62|11.62|0
1643726100000|2022-02-01 14:35:00|11.83|11.83|11.53|11.53|11.83|11.83|11.45|11.45|0
1643726400000|2022-02-01 14:40:00|11.56|11.56|11.39|11.39|11.63|11.63|11.33|11.33|0
1643726700000|2022-02-01 14:45:00|11.37|11.37|11.75|11.75|11.76|11.76|11.35|11.35|0
1643727000000|2022-02-01 14:50:00|11.77|11.77|11.68|11.68|11.82|11.82|11.65|11.65|0
1643727300000|2022-02-01 14:55:00|11.62|11.62|11.53|11.53|11.67|11.67|11.51|11.51|0
1643727600000|2022-02-01 15:00:00|11.54|11.54|11.31|11.31|11.55|11.55|11.31|11.31|0
1643727900000|2022-02-01 15:05:00|11.34|11.34|11.34|11.34|11.35|11.35|11.21|11.21|0
1643728200000|2022-02-01 15:10:00|11.35|11.35|11.59|11.59|11.6|11.6|11.32|11.32|0
1643728500000|2022-02-01 15:15:00|11.6|11.6|11.62|11.62|11.63|11.63|11.53|11.53|0
1643728800000|2022-02-01 15:20:00|11.65|11.65|11.88|11.88|11.92|11.92|11.65|11.65|0
1643729100000|2022-02-01 15:25:00|11.91|11.91|11.77|11.77|11.91|11.91|11.74|11.74|0
1643729400000|2022-02-01 15:30:00|11.78|11.78|11.94|11.94|11.98|11.98|11.78|11.78|0
1643729700000|2022-02-01 15:35:00|11.93|11.93|11.93|11.93|11.99|11.99|11.87|11.87|0
1643730000000|2022-02-01 15:40:00|11.96|11.96|11.88|11.88|12.01|12.01|11.77|11.77|0
1643730300000|2022-02-01 15:45:00|11.87|11.87|11.87|11.87|11.93|11.93|11.83|11.83|0
1643730600000|2022-02-01 15:50:00|11.88|11.88|11.95|11.95|11.96|11.96|11.87|11.87|0
1643730900000|2022-02-01 15:55:00|11.96|11.96|12.11|12.11|12.11|12.11|11.96|11.96|0
1643731200000|2022-02-01 16:00:00|12.1|12.1|12.06|12.06|12.14|12.14|12.03|12.03|0
1643731500000|2022-02-01 16:05:00|12.05|12.05|12.11|12.11|12.12|12.12|12.04|12.04|0
1643731800000|2022-02-01 16:10:00|12.12|12.12|12.21|12.21|12.22|12.22|12.12|12.12|0
1643732100000|2022-02-01 16:15:00|12.22|12.22|12.18|12.18|12.28|12.28|12.18|12.18|0
1643732400000|2022-02-01 16:20:00|12.2|12.2|12.08|12.08|12.2|12.2|12.04|12.04|0
1643732700000|2022-02-01 16:25:00|12.09|12.09|12.17|12.17|12.19|12.19|12.09|12.09|0
1643733000000|2022-02-01 16:30:00|12.15|12.15|12.19|12.19|12.19|12.19|12.08|12.08|0
1643733300000|2022-02-01 16:35:00|12.2|12.2|12.18|12.18|12.23|12.23|12.14|12.14|0
1643733600000|2022-02-01 16:40:00|12.21|12.21|12.21|12.21|12.26|12.26|12.19|12.19|0
1643733900000|2022-02-01 16:45:00|12.23|12.23|12.18|12.18|12.23|12.23|12.18|12.18|0
1643734200000|2022-02-01 16:50:00|12.15|12.15|12.23|12.23|12.23|12.23|12.15|12.15|0
1643734500000|2022-02-01 16:55:00|12.24|12.24|12.26|12.26|12.28|12.28|12.23|12.23|0
1643734800000|2022-02-01 17:00:00|12.24|12.24|12.22|12.22|12.24|12.24|12.2|12.2|0
1643735100000|2022-02-01 17:05:00|12.21|12.21|12.26|12.26|12.27|12.27|12.2|12.2|0
1643735400000|2022-02-01 17:10:00|12.25|12.25|12.13|12.13|12.25|12.25|12.08|12.08|0
1643735700000|2022-02-01 17:15:00|12.14|12.14|12.15|12.15|12.16|12.16|12.1|12.1|0
1643736000000|2022-02-01 17:20:00|12.14|12.14|12.21|12.21|12.23|12.23|12.14|12.14|0
1643736300000|2022-02-01 17:25:00|12.2|12.2|12.16|12.16|12.2|12.2|12.11|12.11|0
1643736600000|2022-02-01 17:30:00|12.17|12.17|12.03|12.03|12.17|12.17|12.02|12.02|0
1643736900000|2022-02-01 17:35:00|12.04|12.04|12.02|12.02|12.04|12.04|12|12|0
1643737200000|2022-02-01 17:40:00|12.01|12.01|12.02|12.02|12.03|12.03|11.98|11.98|0
1643737500000|2022-02-01 17:45:00|12.03|12.03|12.02|12.02|12.08|12.08|12.01|12.01|0
1643737800000|2022-02-01 17:50:00|12.01|12.01|12.09|12.09|12.09|12.09|12.01|12.01|0
1643738100000|2022-02-01 17:55:00|12.1|12.1|12.08|12.08|12.12|12.12|12.07|12.07|0
1643738400000|2022-02-01 18:00:00|12.09|12.09|12.11|12.11|12.15|12.15|12.09|12.09|0
1643738700000|2022-02-01 18:05:00|12.07|12.07|12.08|12.08|12.1|12.1|12.06|12.06|0
1643739000000|2022-02-01 18:10:00|12.09|12.09|12.11|12.11|12.14|12.14|12.08|12.08|0
1643739300000|2022-02-01 18:15:00|12.12|12.12|12.12|12.12|12.14|12.14|12.11|12.11|0
1643739600000|2022-02-01 18:20:00|12.13|12.13|12.11|12.11|12.13|12.13|12.08|12.08|0
1643739900000|2022-02-01 18:25:00|12.12|12.12|12.18|12.18|12.18|12.18|12.12|12.12|0
1643740200000|2022-02-01 18:30:00|12.17|12.17|12.1|12.1|12.17|12.17|12.09|12.09|0
1643740500000|2022-02-01 18:35:00|12.09|12.09|12.11|12.11|12.11|12.11|12.05|12.05|0
1643740800000|2022-02-01 18:40:00|12.1|12.1|12.03|12.03|12.12|12.12|12.03|12.03|0
1643741100000|2022-02-01 18:45:00|12.04|12.04|11.98|11.98|12.04|12.04|11.98|11.98|0
1643741400000|2022-02-01 18:50:00|11.99|11.99|11.99|11.99|12.01|12.01|11.95|11.95|0
1643741700000|2022-02-01 18:55:00|11.98|11.98|11.96|11.96|11.98|11.98|11.88|11.88|0
1643742000000|2022-02-01 19:00:00|11.97|11.97|11.97|11.97|12.01|12.01|11.95|11.95|0
1643742300000|2022-02-01 19:05:00|11.98|11.98|12.05|12.05|12.06|12.06|11.97|11.97|0
1643742600000|2022-02-01 19:10:00|12.07|12.07|12.08|12.08|12.13|12.13|12.04|12.04|0
1643742900000|2022-02-01 19:15:00|12.09|12.09|12.1|12.1|12.11|12.11|12.07|12.07|0
1643743200000|2022-02-01 19:20:00|12.09|12.09|12.04|12.04|12.09|12.09|11.98|11.98|0
1643743500000|2022-02-01 19:25:00|12.05|12.05|12.08|12.08|12.08|12.08|11.99|11.99|0
1643743800000|2022-02-01 19:30:00|12.07|12.07|12.12|12.12|12.14|12.14|12.07|12.07|0
1643744100000|2022-02-01 19:35:00|12.13|12.13|12.07|12.07|12.13|12.13|12.05|12.05|0
1643744400000|2022-02-01 19:40:00|12.08|12.08|12.11|12.11|12.11|12.11|12.06|12.06|0
1643744700000|2022-02-01 19:45:00|12.1|12.1|12.12|12.12|12.12|12.12|12.08|12.08|0
1643745000000|2022-02-01 19:50:00|12.13|12.13|12.14|12.14|12.14|12.14|12.09|12.09|0
1643745300000|2022-02-01 19:55:00|12.15|12.15|12.13|12.13|12.15|12.15|12.09|12.09|0
1643745600000|2022-02-01 20:00:00|12.12|12.12|12.2|12.2|12.23|12.23|12.12|12.12|0
1643745900000|2022-02-01 20:05:00|12.21|12.21|12.24|12.24|12.25|12.25|12.19|12.19|0
1643746200000|2022-02-01 20:10:00|12.25|12.25|12.21|12.21|12.25|12.25|12.18|12.18|0
1643746500000|2022-02-01 20:15:00|12.22|12.22|12.22|12.22|12.23|12.23|12.18|12.18|0
1643746800000|2022-02-01 20:20:00|12.23|12.23|12.23|12.23|12.23|12.23|12.22|12.22|0
1643747100000|2022-02-01 20:25:00|12.22|12.22|12.26|12.26|12.26|12.26|12.19|12.19|0
1643747400000|2022-02-01 20:30:00|12.27|12.27|12.26|12.26|12.32|12.32|12.26|12.26|0
1643747700000|2022-02-01 20:35:00|12.25|12.25|12.16|12.16|12.26|12.26|12.15|12.15|0
1643748000000|2022-02-01 20:40:00|12.17|12.17|12.2|12.2|12.21|12.21|12.17|12.17|0
1643748300000|2022-02-01 20:45:00|12.21|12.21|12.25|12.25|12.27|12.27|12.21|12.21|0
1643748600000|2022-02-01 20:50:00|12.24|12.24|12.2|12.2|12.25|12.25|12.2|12.2|0
1643748900000|2022-02-01 20:55:00|12.21|12.21|12.25|12.25|12.25|12.25|12.2|12.2|0
1643749200000|2022-02-01 21:00:00|12.24|12.24|12.22|12.22|12.25|12.25|12.21|12.21|0
1643749500000|2022-02-01 21:05:00|12.23|12.23|12.22|12.22|12.23|12.23|12.21|12.21|0
1643749800000|2022-02-01 21:10:00|12.23|12.23|12.22|12.22|12.23|12.23|12.21|12.21|0
1643750100000|2022-02-01 21:15:00|12.21|12.21|12.23|12.23|12.23|12.23|12.21|12.21|0
1643750400000|2022-02-01 21:20:00|12.21|12.21|12.2|12.2|12.23|12.23|12.2|12.2|0
1643750700000|2022-02-01 21:25:00|12.18|12.18|12.18|12.18|12.2|12.2|12.18|12.18|0
1643751000000|2022-02-01 21:30:00|12.17|12.17|12.1|12.1|12.19|12.19|12.1|12.1|0
1643751300000|2022-02-01 21:35:00|12.13|12.13|12.09|12.09|12.16|12.16|12.09|12.09|0
1643751600000|2022-02-01 21:40:00|12.12|12.12|12.13|12.13|12.13|12.13|12.1|12.1|0
1643751900000|2022-02-01 21:45:00|12.15|12.15|12.14|12.14|12.15|12.15|12.05|12.05|0
1643752200000|2022-02-01 21:50:00|12.12|12.12|12.05|12.05|12.12|12.12|12.02|12.02|0
1643752500000|2022-02-01 21:55:00|12.06|12.06|12.08|12.08|12.08|12.08|12.06|12.06|0
1643752800000|2022-02-01 22:00:00|12.09|12.09|12.11|12.11|12.11|12.11|12.09|12.09|0
1643753100000|2022-02-01 22:05:00|12.1|12.1|12.1|12.1|12.14|12.14|12.09|12.09|0
1643753400000|2022-02-01 22:10:00|12.08|12.08|12.14|12.14|12.14|12.14|12.08|12.08|0
1643753700000|2022-02-01 22:15:00|12.15|12.15|12.15|12.15|12.15|12.15|12.15|12.15|0
1643754000000|2022-02-01 22:20:00|12.1|12.1|12.12|12.12|12.12|12.12|12.08|12.08|0
1643754300000|2022-02-01 22:25:00|12.1|12.1|12.1|12.1|12.1|12.1|12.08|12.08|0
1643754600000|2022-02-01 22:30:00|12.12|12.12|12.1|12.1|12.17|12.17|12.1|12.1|0
1643754900000|2022-02-01 22:35:00|12.12|12.12|12.13|12.13|12.13|12.13|12.1|12.1|0
1643755200000|2022-02-01 22:40:00|12.14|12.14|12.13|12.13|12.14|12.14|12.13|12.13|0
1643755500000|2022-02-01 22:45:00|12.14|12.14|12.12|12.12|12.14|12.14|12.12|12.12|0
1643755800000|2022-02-01 22:50:00|12.13|12.13|12.12|12.12|12.13|12.13|12.12|12.12|0
1643756100000|2022-02-01 22:55:00|12.16|12.16|12.13|12.13|12.2|12.2|12.13|12.13|0
1643756400000|2022-02-01 23:00:00|12.18|12.18|12.18|12.18|12.18|12.18|12.13|12.13|0
1643756700000|2022-02-01 23:05:00|12.17|12.17|12.2|12.2|12.2|12.2|12.17|12.17|0
1643757300000|2022-02-01 23:15:00|12.16|12.16|12.19|12.19|12.19|12.19|12.16|12.16|0
1643757600000|2022-02-01 23:20:00|12.16|12.16|12.49|12.49|12.5|12.5|12.16|12.16|0
1643757900000|2022-02-01 23:25:00|12.43|12.43|12.38|12.38|12.43|12.43|12.33|12.33|0
1643758200000|2022-02-01 23:30:00|12.39|12.39|12.37|12.37|12.41|12.41|12.35|12.35|0
1643758500000|2022-02-01 23:35:00|12.35|12.35|12.37|12.37|12.37|12.37|12.33|12.33|0
1643758800000|2022-02-01 23:40:00|12.33|12.33|12.37|12.37|12.37|12.37|12.33|12.33|0
1643759100000|2022-02-01 23:45:00|12.39|12.39|12.39|12.39|12.4|12.4|12.37|12.37|0
1643759400000|2022-02-01 23:50:00|12.38|12.38|12.44|12.44|12.49|12.49|12.38|12.38|0
1643759700000|2022-02-01 23:55:00|12.46|12.46|12.45|12.45|12.51|12.51|12.39|12.39|0
1643760000000|2022-02-02 00:00:00|12.44|12.44|12.49|12.49|12.51|12.51|12.44|12.44|0
1643760300000|2022-02-02 00:05:00|12.51|12.51|12.45|12.45|12.51|12.51|12.45|12.45|0
1643760600000|2022-02-02 00:10:00|12.46|12.46|12.41|12.41|12.46|12.46|12.41|12.41|0
1643760900000|2022-02-02 00:15:00|12.42|12.42|12.41|12.41|12.42|12.42|12.41|12.41|0
1643761200000|2022-02-02 00:20:00|12.38|12.38|12.38|12.38|12.38|12.38|12.38|12.38|0
1643761500000|2022-02-02 00:25:00|12.41|12.41|12.41|12.41|12.41|12.41|12.41|12.41|0
1643761800000|2022-02-02 00:30:00|12.4|12.4|12.43|12.43|12.43|12.43|12.4|12.4|0
1643762100000|2022-02-02 00:35:00|12.46|12.46|12.41|12.41|12.49|12.49|12.41|12.41|0
1643762400000|2022-02-02 00:40:00|12.43|12.43|12.5|12.5|12.5|12.5|12.42|12.42|0
1643762700000|2022-02-02 00:45:00|12.51|12.51|12.45|12.45|12.51|12.51|12.45|12.45|0
1643763000000|2022-02-02 00:50:00|12.44|12.44|12.42|12.42|12.45|12.45|12.42|12.42|0
1643763300000|2022-02-02 00:55:00|12.41|12.41|12.45|12.45|12.5|12.5|12.41|12.41|0
1643792400000|2022-02-02 09:00:00|12.44|12.44|12.54|12.54|12.54|12.54|12.44|12.44|0
1643792700000|2022-02-02 09:05:00|12.44|12.44|12.54|12.54|12.54|12.54|12.44|12.44|0
1643793000000|2022-02-02 09:10:00|12.53|12.53|12.38|12.38|12.53|12.53|12.38|12.38|0
1643793300000|2022-02-02 09:15:00|12.51|12.51|12.51|12.51|12.52|12.52|12.51|12.51|0
1643793600000|2022-02-02 09:20:00|12.52|12.52|12.52|12.52|12.52|12.52|12.51|12.51|0
1643793900000|2022-02-02 09:25:00|12.49|12.49|12.49|12.49|12.49|12.49|12.49|12.49|0
1643794200000|2022-02-02 09:30:00|12.45|12.45|12.4|12.4|12.46|12.46|12.4|12.4|0
1643794500000|2022-02-02 09:35:00|12.49|12.49|12.48|12.48|12.49|12.49|12.48|12.48|0
1643794800000|2022-02-02 09:40:00|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.5|0
1643795100000|2022-02-02 09:45:00|12.52|12.52|12.52|12.52|12.52|12.52|12.52|12.52|0
1643795400000|2022-02-02 09:50:00|12.58|12.58|12.58|12.58|12.58|12.58|12.54|12.54|0
1643795700000|2022-02-02 09:55:00|12.61|12.61|12.62|12.62|12.62|12.62|12.61|12.61|0
1643796000000|2022-02-02 10:00:00|12.61|12.61|12.61|12.61|12.61|12.61|12.61|12.61|0
1643796300000|2022-02-02 10:05:00|12.58|12.58|12.59|12.59|12.66|12.66|12.58|12.58|0
1643796600000|2022-02-02 10:10:00|12.65|12.65|12.63|12.63|12.65|12.65|12.63|12.63|0
1643796900000|2022-02-02 10:15:00|12.58|12.58|12.58|12.58|12.58|12.58|12.58|12.58|0
1643797200000|2022-02-02 10:20:00|12.59|12.59|12.55|12.55|12.59|12.59|12.55|12.55|0
1643797500000|2022-02-02 10:25:00|12.59|12.59|12.59|12.59|12.59|12.59|12.59|12.59|0
1643797800000|2022-02-02 10:30:00|12.63|12.63|12.57|12.57|12.63|12.63|12.57|12.57|0
1643798100000|2022-02-02 10:35:00|12.6|12.6|12.54|12.54|12.6|12.6|12.54|12.54|0
1643798400000|2022-02-02 10:40:00|12.52|12.52|12.57|12.57|12.57|12.57|12.52|12.52|0
1643798700000|2022-02-02 10:45:00|12.54|12.54|12.54|12.54|12.54|12.54|12.54|12.54|0
1643799000000|2022-02-02 10:50:00|12.49|12.49|12.49|12.49|12.49|12.49|12.49|12.49|0
1643799300000|2022-02-02 10:55:00|12.52|12.52|12.54|12.54|12.54|12.54|12.52|12.52|0
1643799600000|2022-02-02 11:00:00|12.49|12.49|12.49|12.49|12.49|12.49|12.49|12.49|0
1643799900000|2022-02-02 11:05:00|12.46|12.46|12.48|12.48|12.48|12.48|12.45|12.45|0
1643800200000|2022-02-02 11:10:00|12.54|12.54|12.53|12.53|12.54|12.54|12.45|12.45|0
1643800500000|2022-02-02 11:15:00|12.45|12.45|12.4|12.4|12.45|12.45|12.4|12.4|0
1643801100000|2022-02-02 11:25:00|12.38|12.38|12.34|12.34|12.38|12.38|12.34|12.34|0
1643801400000|2022-02-02 11:30:00|12.37|12.37|12.34|12.34|12.43|12.43|12.33|12.33|0
1643801700000|2022-02-02 11:35:00|12.33|12.33|12.34|12.34|12.34|12.34|12.33|12.33|0
1643802000000|2022-02-02 11:40:00|12.3|12.3|12.34|12.34|12.34|12.34|12.28|12.28|0
1643802300000|2022-02-02 11:45:00|12.28|12.28|12.31|12.31|12.31|12.31|12.28|12.28|0
1643802600000|2022-02-02 11:50:00|12.28|12.28|12.3|12.3|12.32|12.32|12.28|12.28|0
1643802900000|2022-02-02 11:55:00|12.28|12.28|12.31|12.31|12.31|12.31|12.28|12.28|0
1643803200000|2022-02-02 12:00:00|12.33|12.33|12.25|12.25|12.33|12.33|12.24|12.24|0
1643803500000|2022-02-02 12:05:00|12.26|12.26|12.28|12.28|12.28|12.28|12.26|12.26|0
1643803800000|2022-02-02 12:10:00|12.29|12.29|12.31|12.31|12.33|12.33|12.29|12.29|0
1643804100000|2022-02-02 12:15:00|12.3|12.3|12.26|12.26|12.31|12.31|12.26|12.26|0
1643804400000|2022-02-02 12:20:00|12.25|12.25|12.31|12.31|12.31|12.31|12.24|12.24|0
1643804700000|2022-02-02 12:25:00|12.29|12.29|12.27|12.27|12.3|12.3|12.27|12.27|0
1643805000000|2022-02-02 12:30:00|12.28|12.28|12.27|12.27|12.28|12.28|12.25|12.25|0
1643805300000|2022-02-02 12:35:00|12.25|12.25|12.21|12.21|12.27|12.27|12.17|12.17|0
1643805600000|2022-02-02 12:40:00|12.2|12.2|12.22|12.22|12.22|12.22|12.2|12.2|0
1643805900000|2022-02-02 12:45:00|12.21|12.21|12.22|12.22|12.24|12.24|12.21|12.21|0
1643806200000|2022-02-02 12:50:00|12.23|12.23|12.23|12.23|12.24|12.24|12.22|12.22|0
1643806500000|2022-02-02 12:55:00|12.24|12.24|12.26|12.26|12.26|12.26|12.23|12.23|0
1643806800000|2022-02-02 13:00:00|12.25|12.25|12.25|12.25|12.26|12.26|12.25|12.25|0
1643807100000|2022-02-02 13:05:00|12.26|12.26|12.26|12.26|12.27|12.27|12.25|12.25|0
1643807400000|2022-02-02 13:10:00|12.27|12.27|12.3|12.3|12.3|12.3|12.26|12.26|0
1643807700000|2022-02-02 13:15:00|12.28|12.28|12.3|12.3|12.34|12.34|12.27|12.27|0
1643808000000|2022-02-02 13:20:00|12.28|12.28|12.26|12.26|12.34|12.34|12.26|12.26|0
1643808300000|2022-02-02 13:25:00|12.25|12.25|12.18|12.18|12.28|12.28|12.18|12.18|0
1643808600000|2022-02-02 13:30:00|12.12|12.12|11.94|11.94|12.15|12.15|11.93|11.93|0
1643808900000|2022-02-02 13:35:00|11.98|11.98|11.93|11.93|12.11|12.11|11.91|11.91|0
1643809200000|2022-02-02 13:40:00|12|12|12.03|12.03|12.03|12.03|11.96|11.96|0
1643809500000|2022-02-02 13:45:00|12|12|12.02|12.02|12.02|12.02|11.97|11.97|0
1643809800000|2022-02-02 13:50:00|12.03|12.03|11.98|11.98|12.03|12.03|11.98|11.98|0
1643810100000|2022-02-02 13:55:00|12|12|12.03|12.03|12.03|12.03|11.98|11.98|0
1643810400000|2022-02-02 14:00:00|12.02|12.02|12.06|12.06|12.07|12.07|12.01|12.01|0
1643810700000|2022-02-02 14:05:00|12.04|12.04|12.08|12.08|12.08|12.08|12.04|12.04|0
1643811000000|2022-02-02 14:10:00|12.07|12.07|12.1|12.1|12.11|12.11|12.07|12.07|0
1643811300000|2022-02-02 14:15:00|12.08|12.08|12.07|12.07|12.11|12.11|12.05|12.05|0
1643811600000|2022-02-02 14:20:00|12.08|12.08|12.06|12.06|12.08|12.08|12.03|12.03|0
1643811900000|2022-02-02 14:25:00|12.05|12.05|12.13|12.13|12.23|12.23|12.05|12.05|0
1643812200000|2022-02-02 14:30:00|12.15|12.15|12.07|12.07|12.15|12.15|11.92|11.92|0
1643812500000|2022-02-02 14:35:00|12.06|12.06|12.01|12.01|12.22|12.22|12.01|12.01|0
1643812800000|2022-02-02 14:40:00|11.98|11.98|11.87|11.87|11.98|11.98|11.79|11.79|0
1643813100000|2022-02-02 14:45:00|11.89|11.89|11.92|11.92|11.97|11.97|11.82|11.82|0
1643813400000|2022-02-02 14:50:00|11.94|11.94|12.03|12.03|12.1|12.1|11.94|11.94|0
1643813700000|2022-02-02 14:55:00|12.09|12.09|12.09|12.09|12.17|12.17|12.02|12.02|0
1643814000000|2022-02-02 15:00:00|12.11|12.11|12.35|12.35|12.4|12.4|12.06|12.06|0
1643814300000|2022-02-02 15:05:00|12.34|12.34|12.33|12.33|12.36|12.36|12.22|12.22|0
1643814600000|2022-02-02 15:10:00|12.32|12.32|12.24|12.24|12.36|12.36|12.19|12.19|0
1643814900000|2022-02-02 15:15:00|12.27|12.27|12.24|12.24|12.28|12.28|12.19|12.19|0
1643815200000|2022-02-02 15:20:00|12.25|12.25|12.14|12.14|12.29|12.29|12.13|12.13|0
1643815500000|2022-02-02 15:25:00|12.12|12.12|11.97|11.97|12.17|12.17|11.97|11.97|0
1643815800000|2022-02-02 15:30:00|12|12|11.85|11.85|12|12|11.85|11.85|0
1643816100000|2022-02-02 15:35:00|11.86|11.86|11.87|11.87|11.88|11.88|11.77|11.77|0
1643816400000|2022-02-02 15:40:00|11.86|11.86|11.9|11.9|11.9|11.9|11.77|11.77|0
1643816700000|2022-02-02 15:45:00|11.91|11.91|11.96|11.96|11.99|11.99|11.9|11.9|0
1643817000000|2022-02-02 15:50:00|11.95|11.95|11.87|11.87|11.98|11.98|11.82|11.82|0
1643817300000|2022-02-02 15:55:00|11.86|11.86|11.88|11.88|11.88|11.88|11.81|11.81|0
1643817600000|2022-02-02 16:00:00|11.89|11.89|11.72|11.72|11.89|11.89|11.72|11.72|0
1643817900000|2022-02-02 16:05:00|11.73|11.73|11.68|11.68|11.77|11.77|11.67|11.67|0
1643818200000|2022-02-02 16:10:00|11.67|11.67|11.58|11.58|11.72|11.72|11.58|11.58|0
1643818500000|2022-02-02 16:15:00|11.6|11.6|11.62|11.62|11.63|11.63|11.57|11.57|0
1643818800000|2022-02-02 16:20:00|11.63|11.63|11.66|11.66|11.68|11.68|11.59|11.59|0
1643819100000|2022-02-02 16:25:00|11.65|11.65|11.67|11.67|11.71|11.71|11.65|11.65|0
1643819400000|2022-02-02 16:30:00|11.65|11.65|11.5|11.5|11.65|11.65|11.5|11.5|0
1643819700000|2022-02-02 16:35:00|11.51|11.51|11.43|11.43|11.51|11.51|11.4|11.4|0
1643820000000|2022-02-02 16:40:00|11.42|11.42|11.41|11.41|11.46|11.46|11.37|11.37|0
1643820300000|2022-02-02 16:45:00|11.39|11.39|11.36|11.36|11.39|11.39|11.32|11.32|0
1643820600000|2022-02-02 16:50:00|11.37|11.37|11.47|11.47|11.47|11.47|11.37|11.37|0
1643820900000|2022-02-02 16:55:00|11.46|11.46|11.56|11.56|11.57|11.57|11.43|11.43|0
1643821200000|2022-02-02 17:00:00|11.57|11.57|11.59|11.59|11.6|11.6|11.51|11.51|0
1643821500000|2022-02-02 17:05:00|11.56|11.56|11.59|11.59|11.61|11.61|11.56|11.56|0
1643821800000|2022-02-02 17:10:00|11.6|11.6|11.62|11.62|11.62|11.62|11.56|11.56|0
1643822100000|2022-02-02 17:15:00|11.63|11.63|11.61|11.61|11.64|11.64|11.59|11.59|0
1643822400000|2022-02-02 17:20:00|11.6|11.6|11.59|11.59|11.64|11.64|11.59|11.59|0
1643822700000|2022-02-02 17:25:00|11.58|11.58|11.59|11.59|11.6|11.6|11.53|11.53|0
1643823000000|2022-02-02 17:30:00|11.57|11.57|11.63|11.63|11.63|11.63|11.57|11.57|0
1643823300000|2022-02-02 17:35:00|11.64|11.64|11.7|11.7|11.71|11.71|11.62|11.62|0
1643823600000|2022-02-02 17:40:00|11.71|11.71|11.77|11.77|11.77|11.77|11.7|11.7|0
1643823900000|2022-02-02 17:45:00|11.78|11.78|11.79|11.79|11.82|11.82|11.77|11.77|0
1643824200000|2022-02-02 17:50:00|11.78|11.78|11.78|11.78|11.8|11.8|11.75|11.75|0
1643824500000|2022-02-02 17:55:00|11.77|11.77|11.8|11.8|11.8|11.8|11.74|11.74|0
1643824800000|2022-02-02 18:00:00|11.79|11.79|11.72|11.72|11.8|11.8|11.71|11.71|0
1643825100000|2022-02-02 18:05:00|11.7|11.7|11.7|11.7|11.73|11.73|11.68|11.68|0
1643825400000|2022-02-02 18:10:00|11.72|11.72|11.74|11.74|11.74|11.74|11.67|11.67|0
1643825700000|2022-02-02 18:15:00|11.75|11.75|11.78|11.78|11.82|11.82|11.75|11.75|0
1643826000000|2022-02-02 18:20:00|11.79|11.79|11.74|11.74|11.79|11.79|11.74|11.74|0
1643826300000|2022-02-02 18:25:00|11.73|11.73|11.74|11.74|11.76|11.76|11.7|11.7|0
1643826600000|2022-02-02 18:30:00|11.73|11.73|11.74|11.74|11.76|11.76|11.72|11.72|0
1643826900000|2022-02-02 18:35:00|11.75|11.75|11.77|11.77|11.77|11.77|11.72|11.72|0
1643827200000|2022-02-02 18:40:00|11.76|11.76|11.7|11.7|11.77|11.77|11.69|11.69|0
1643827500000|2022-02-02 18:45:00|11.71|11.71|11.69|11.69|11.72|11.72|11.68|11.68|0
1643827800000|2022-02-02 18:50:00|11.7|11.7|11.68|11.68|11.71|11.71|11.67|11.67|0
1643828100000|2022-02-02 18:55:00|11.7|11.7|11.67|11.67|11.7|11.7|11.67|11.67|0
1643828400000|2022-02-02 19:00:00|11.68|11.68|11.72|11.72|11.74|11.74|11.68|11.68|0
1643828700000|2022-02-02 19:05:00|11.73|11.73|11.7|11.7|11.73|11.73|11.7|11.7|0
1643829000000|2022-02-02 19:10:00|11.71|11.71|11.66|11.66|11.72|11.72|11.66|11.66|0
1643829300000|2022-02-02 19:15:00|11.67|11.67|11.65|11.65|11.67|11.67|11.6|11.6|0
1643829600000|2022-02-02 19:20:00|11.64|11.64|11.62|11.62|11.66|11.66|11.62|11.62|0
1643829900000|2022-02-02 19:25:00|11.61|11.61|11.66|11.66|11.66|11.66|11.59|11.59|0
1643830200000|2022-02-02 19:30:00|11.67|11.67|11.7|11.7|11.7|11.7|11.64|11.64|0
1643830500000|2022-02-02 19:35:00|11.71|11.71|11.67|11.67|11.72|11.72|11.66|11.66|0
1643830800000|2022-02-02 19:40:00|11.69|11.69|11.69|11.69|11.73|11.73|11.68|11.68|0
1643831100000|2022-02-02 19:45:00|11.7|11.7|11.74|11.74|11.74|11.74|11.68|11.68|0
1643831400000|2022-02-02 19:50:00|11.73|11.73|11.73|11.73|11.75|11.75|11.71|11.71|0
1643831700000|2022-02-02 19:55:00|11.72|11.72|11.72|11.72|11.74|11.74|11.67|11.67|0
1643832000000|2022-02-02 20:00:00|11.73|11.73|11.74|11.74|11.75|11.75|11.68|11.68|0
1643832300000|2022-02-02 20:05:00|11.75|11.75|11.74|11.74|11.76|11.76|11.72|11.72|0
1643832600000|2022-02-02 20:10:00|11.75|11.75|11.71|11.71|11.75|11.75|11.69|11.69|0
1643832900000|2022-02-02 20:15:00|11.72|11.72|11.73|11.73|11.73|11.73|11.68|11.68|0
1643833200000|2022-02-02 20:20:00|11.74|11.74|11.72|11.72|11.75|11.75|11.71|11.71|0
1643833500000|2022-02-02 20:25:00|11.73|11.73|11.7|11.7|11.74|11.74|11.69|11.69|0
1643833800000|2022-02-02 20:30:00|11.69|11.69|11.68|11.68|11.7|11.7|11.66|11.66|0
1643834100000|2022-02-02 20:35:00|11.69|11.69|11.6|11.6|11.69|11.69|11.59|11.59|0
1643834400000|2022-02-02 20:40:00|11.59|11.59|11.64|11.64|11.64|11.64|11.56|11.56|0
1643834700000|2022-02-02 20:45:00|11.65|11.65|11.62|11.62|11.65|11.65|11.62|11.62|0
1643835000000|2022-02-02 20:50:00|11.6|11.6|11.62|11.62|11.62|11.62|11.54|11.54|0
1643835300000|2022-02-02 20:55:00|11.64|11.64|11.73|11.73|11.74|11.74|11.64|11.64|0
1643835600000|2022-02-02 21:00:00|11.72|11.72|11.65|11.65|11.74|11.74|11.65|11.65|0
1643835900000|2022-02-02 21:05:00|11.58|11.58|11.48|11.48|11.63|11.63|11.48|11.48|0
1643836200000|2022-02-02 21:10:00|11.49|11.49|11.37|11.37|11.49|11.49|11.37|11.37|0
1643836500000|2022-02-02 21:15:00|11.36|11.36|11.32|11.32|11.38|11.38|11.32|11.32|0
1643836800000|2022-02-02 21:20:00|11.37|11.37|11.34|11.34|11.37|11.37|11.33|11.33|0
1643837100000|2022-02-02 21:25:00|11.35|11.35|11.21|11.21|11.35|11.35|11.12|11.12|0
1643837400000|2022-02-02 21:30:00|11.2|11.2|11.12|11.12|11.25|11.25|11.12|11.12|0
1643837700000|2022-02-02 21:35:00|11.11|11.11|11.17|11.17|11.17|11.17|11.08|11.08|0
1643838000000|2022-02-02 21:40:00|11.16|11.16|11.32|11.32|11.32|11.32|11.16|11.16|0
1643838300000|2022-02-02 21:45:00|11.3|11.3|11.2|11.2|11.37|11.37|11.2|11.2|0
1643838600000|2022-02-02 21:50:00|11.26|11.26|11.22|11.22|11.26|11.26|11.14|11.14|0
1643838900000|2022-02-02 21:55:00|11.24|11.24|11.32|11.32|11.41|11.41|11.21|11.21|0
1643839200000|2022-02-02 22:00:00|11.29|11.29|11.36|11.36|11.37|11.37|11.29|11.29|0
1643839500000|2022-02-02 22:05:00|11.35|11.35|11.24|11.24|11.35|11.35|11.24|11.24|0
1643839800000|2022-02-02 22:10:00|11.28|11.28|11.29|11.29|11.32|11.32|11.28|11.28|0
1643840100000|2022-02-02 22:15:00|11.35|11.35|11.29|11.29|11.35|11.35|11.28|11.28|0
1643840400000|2022-02-02 22:20:00|11.28|11.28|11.22|11.22|11.29|11.29|11.21|11.21|0
1643840700000|2022-02-02 22:25:00|11.27|11.27|11.24|11.24|11.27|11.27|11.16|11.16|0
1643841000000|2022-02-02 22:30:00|11.21|11.21|11.21|11.21|11.24|11.24|11.2|11.2|0
1643841300000|2022-02-02 22:35:00|11.23|11.23|11.27|11.27|11.27|11.27|11.23|11.23|0
1643841600000|2022-02-02 22:40:00|11.28|11.28|11.26|11.26|11.28|11.28|11.26|11.26|0
1643841900000|2022-02-02 22:45:00|11.27|11.27|11.3|11.3|11.3|11.3|11.26|11.26|0
1643842200000|2022-02-02 22:50:00|11.31|11.31|11.32|11.32|11.37|11.37|11.3|11.3|0
1643842500000|2022-02-02 22:55:00|11.37|11.37|11.26|11.26|11.41|11.41|11.26|11.26|0
1643842800000|2022-02-02 23:00:00|11.24|11.24|11.26|11.26|11.26|11.26|11.22|11.22|0
1643843100000|2022-02-02 23:05:00|11.25|11.25|11.22|11.22|11.25|11.25|11.22|11.22|0
1643843400000|2022-02-02 23:10:00|11.25|11.25|11.16|11.16|11.26|11.26|11.14|11.14|0
1643843700000|2022-02-02 23:15:00|11.15|11.15|11.14|11.14|11.15|11.15|11.12|11.12|0
1643844000000|2022-02-02 23:20:00|11.13|11.13|11.13|11.13|11.15|11.15|11.09|11.09|0
1643844300000|2022-02-02 23:25:00|11.15|11.15|11.16|11.16|11.16|11.16|11.1|11.1|0
1643844600000|2022-02-02 23:30:00|11.18|11.18|11.11|11.11|11.18|11.18|11.11|11.11|0
1643844900000|2022-02-02 23:35:00|11.09|11.09|11.08|11.08|11.09|11.09|11.07|11.07|0
1643845200000|2022-02-02 23:40:00|11.07|11.07|11.08|11.08|11.09|11.09|11.07|11.07|0
1643845500000|2022-02-02 23:45:00|11.17|11.17|11.17|11.17|11.17|11.17|11.1|11.1|0
1643845800000|2022-02-02 23:50:00|11.13|11.13|11.13|11.13|11.13|11.13|11.13|11.13|0
1643846100000|2022-02-02 23:55:00|11.17|11.17|11.2|11.2|11.2|11.2|11.17|11.17|0
1643846400000|2022-02-03 00:00:00|11.22|11.22|11.21|11.21|11.27|11.27|11.21|11.21|0
1643846700000|2022-02-03 00:05:00|11.2|11.2|11.18|11.18|11.2|11.2|11.17|11.17|0
1643847000000|2022-02-03 00:10:00|11.2|11.2|11.17|11.17|11.2|11.2|11.17|11.17|0
1643847300000|2022-02-03 00:15:00|11.18|11.18|11.2|11.2|11.2|11.2|11.17|11.17|0
1643847600000|2022-02-03 00:20:00|11.21|11.21|11.18|11.18|11.21|11.21|11.17|11.17|0
1643847900000|2022-02-03 00:25:00|11.23|11.23|11.28|11.28|11.28|11.28|11.23|11.23|0
1643848200000|2022-02-03 00:30:00|11.33|11.33|11.33|11.33|11.33|11.33|11.33|11.33|0
1643848500000|2022-02-03 00:35:00|11.26|11.26|11.24|11.24|11.28|11.28|11.2|11.2|0
1643848800000|2022-02-03 00:40:00|11.21|11.21|11.2|11.2|11.24|11.24|11.2|11.2|0
1643849100000|2022-02-03 00:45:00|11.18|11.18|11.17|11.17|11.18|11.18|11.17|11.17|0
1643849400000|2022-02-03 00:50:00|11.19|11.19|11.19|11.19|11.19|11.19|11.17|11.17|0
1643849700000|2022-02-03 00:55:00|11.17|11.17|11.17|11.17|11.26|11.26|11.16|11.16|0
1643878800000|2022-02-03 09:00:00|11.1|11.1|11.41|11.41|11.42|11.42|11.09|11.09|0
1643879400000|2022-02-03 09:10:00|11.42|11.42|11.42|11.42|11.45|11.45|11.42|11.42|0
1643879700000|2022-02-03 09:15:00|11.45|11.45|11.42|11.42|11.45|11.45|11.42|11.42|0
1643880000000|2022-02-03 09:20:00|11.46|11.46|11.55|11.55|11.55|11.55|11.46|11.46|0
1643880300000|2022-02-03 09:25:00|11.46|11.46|11.46|11.46|11.46|11.46|11.46|11.46|0
1643880600000|2022-02-03 09:30:00|11.53|11.53|11.53|11.53|11.53|11.53|11.53|11.53|0
1643880900000|2022-02-03 09:35:00|11.5|11.5|11.42|11.42|11.5|11.5|11.42|11.42|0
1643881200000|2022-02-03 09:40:00|11.41|11.41|11.32|11.32|11.41|11.41|11.31|11.31|0
1643881500000|2022-02-03 09:45:00|11.31|11.31|11.31|11.31|11.31|11.31|11.31|11.31|0
1643881800000|2022-02-03 09:50:00|11.34|11.34|11.3|11.3|11.34|11.34|11.3|11.3|0
1643882100000|2022-02-03 09:55:00|11.24|11.24|11.07|11.07|11.24|11.24|11.07|11.07|0
1643882700000|2022-02-03 10:05:00|11.12|11.12|11.14|11.14|11.14|11.14|11.12|11.12|0
1643883000000|2022-02-03 10:10:00|11.13|11.13|11.12|11.12|11.13|11.13|11.12|11.12|0
1643883300000|2022-02-03 10:15:00|11.13|11.13|11.13|11.13|11.13|11.13|11.13|11.13|0
1643883600000|2022-02-03 10:20:00|11.11|11.11|11.11|11.11|11.11|11.11|11.11|11.11|0
1643883900000|2022-02-03 10:25:00|11.13|11.13|11.11|11.11|11.13|11.13|11.11|11.11|0
1643884200000|2022-02-03 10:30:00|11.09|11.09|11.09|11.09|11.09|11.09|11.09|11.09|0
1643885100000|2022-02-03 10:45:00|11.11|11.11|11.06|11.06|11.11|11.11|11.06|11.06|0
1643885400000|2022-02-03 10:50:00|11.13|11.13|11.1|11.1|11.13|11.13|11.1|11.1|0
1643886300000|2022-02-03 11:05:00|11.14|11.14|11.19|11.19|11.23|11.23|11.14|11.14|0
1643886600000|2022-02-03 11:10:00|11.21|11.21|11.03|11.03|11.22|11.22|11.03|11.03|0
1643886900000|2022-02-03 11:15:00|11.1|11.1|11.05|11.05|11.1|11.1|11.01|11.01|0
1643887200000|2022-02-03 11:20:00|11.13|11.13|11.16|11.16|11.16|11.16|11.13|11.13|0
1643887500000|2022-02-03 11:25:00|11.04|11.04|11.04|11.04|11.04|11.04|11.04|11.04|0
1643888400000|2022-02-03 11:40:00|11.06|11.06|11.06|11.06|11.06|11.06|11.06|11.06|0
1643888700000|2022-02-03 11:45:00|11.15|11.15|11.15|11.15|11.15|11.15|11.15|11.15|0
1643889000000|2022-02-03 11:50:00|11.14|11.14|11.06|11.06|11.14|11.14|11.06|11.06|0
1643889300000|2022-02-03 11:55:00|11.14|11.14|11.16|11.16|11.16|11.16|11.14|11.14|0
1643889600000|2022-02-03 12:00:00|11.11|11.11|11.15|11.15|11.16|11.16|11.09|11.09|0
1643889900000|2022-02-03 12:05:00|11.11|11.11|11.15|11.15|11.15|11.15|11.11|11.11|0
1643890200000|2022-02-03 12:10:00|11.14|11.14|11.11|11.11|11.15|11.15|11.11|11.11|0
1643890500000|2022-02-03 12:15:00|11.12|11.12|11.15|11.15|11.15|11.15|11.12|11.12|0
1643890800000|2022-02-03 12:20:00|11.17|11.17|11.16|11.16|11.2|11.2|11.16|11.16|0
1643891100000|2022-02-03 12:25:00|11.18|11.18|11.16|11.16|11.18|11.18|11.16|11.16|0
1643891700000|2022-02-03 12:35:00|11.17|11.17|11.16|11.16|11.17|11.17|11.16|11.16|0
1643892000000|2022-02-03 12:40:00|11.17|11.17|11.21|11.21|11.21|11.21|11.17|11.17|0
1643892300000|2022-02-03 12:45:00|11.22|11.22|11.23|11.23|11.23|11.23|11.21|11.21|0
1643892600000|2022-02-03 12:50:00|11.22|11.22|11.21|11.21|11.22|11.22|11.21|11.21|0
1643892900000|2022-02-03 12:55:00|11.2|11.2|11.21|11.21|11.21|11.21|11.2|11.2|0
1643893200000|2022-02-03 13:00:00|11.2|11.2|11.2|11.2|11.21|11.21|11.2|11.2|0
1643893500000|2022-02-03 13:05:00|11.21|11.21|11.21|11.21|11.21|11.21|11.2|11.2|0
1643893800000|2022-02-03 13:10:00|11.22|11.22|11.21|11.21|11.22|11.22|11.21|11.21|0
1643894100000|2022-02-03 13:15:00|11.23|11.23|11.23|11.23|11.23|11.23|11.23|11.23|0
1643894400000|2022-02-03 13:20:00|11.21|11.21|11.22|11.22|11.22|11.22|11.21|11.21|0
1643894700000|2022-02-03 13:25:00|11.21|11.21|11.26|11.26|11.27|11.27|11.21|11.21|0
1643895000000|2022-02-03 13:30:00|11.27|11.27|11.24|11.24|11.27|11.27|11.24|11.24|0
1643895300000|2022-02-03 13:35:00|11.23|11.23|11.26|11.26|11.26|11.26|11.23|11.23|0
1643895600000|2022-02-03 13:40:00|11.24|11.24|11.21|11.21|11.24|11.24|11.21|11.21|0
1643895900000|2022-02-03 13:45:00|11.2|11.2|11.2|11.2|11.22|11.22|11.2|11.2|0
1643896200000|2022-02-03 13:50:00|11.21|11.21|11.2|11.2|11.22|11.22|11.2|11.2|0
1643896500000|2022-02-03 13:55:00|11.21|11.21|11.21|11.21|11.22|11.22|11.2|11.2|0
1643896800000|2022-02-03 14:00:00|11.2|11.2|11.27|11.27|11.27|11.27|11.2|11.2|0
1643897100000|2022-02-03 14:05:00|11.25|11.25|11.26|11.26|11.26|11.26|11.22|11.22|0
1643897400000|2022-02-03 14:10:00|11.25|11.25|11.26|11.26|11.28|11.28|11.25|11.25|0
1643897700000|2022-02-03 14:15:00|11.24|11.24|11.22|11.22|11.26|11.26|11.22|11.22|0
1643898000000|2022-02-03 14:20:00|11.21|11.21|11.24|11.24|11.26|11.26|11.21|11.21|0
1643898300000|2022-02-03 14:25:00|11.21|11.21|11.28|11.28|11.32|11.32|11.21|11.21|0
1643898600000|2022-02-03 14:30:00|11.32|11.32|11.43|11.43|11.49|11.49|11.08|11.08|0
1643898900000|2022-02-03 14:35:00|11.42|11.42|11.65|11.65|11.67|11.67|11.42|11.42|0
1643899200000|2022-02-03 14:40:00|11.66|11.66|11.82|11.82|11.85|11.85|11.59|11.59|0
1643899500000|2022-02-03 14:45:00|11.81|11.81|11.65|11.65|11.81|11.81|11.6|11.6|0
1643899800000|2022-02-03 14:50:00|11.67|11.67|11.73|11.73|11.79|11.79|11.62|11.62|0
1643900100000|2022-02-03 14:55:00|11.72|11.72|11.63|11.63|11.75|11.75|11.62|11.62|0
1643900400000|2022-02-03 15:00:00|11.64|11.64|11.62|11.62|11.67|11.67|11.57|11.57|0
1643900700000|2022-02-03 15:05:00|11.61|11.61|11.66|11.66|11.74|11.74|11.61|11.61|0
1643901000000|2022-02-03 15:10:00|11.67|11.67|11.72|11.72|11.72|11.72|11.62|11.62|0
1643901300000|2022-02-03 15:15:00|11.73|11.73|11.99|11.99|11.99|11.99|11.73|11.73|0
1643901600000|2022-02-03 15:20:00|11.97|11.97|11.89|11.89|12.01|12.01|11.88|11.88|0
1643901900000|2022-02-03 15:25:00|11.88|11.88|11.98|11.98|11.98|11.98|11.87|11.87|0
1643902200000|2022-02-03 15:30:00|12|12|11.95|11.95|12.08|12.08|11.94|11.94|0
1643902500000|2022-02-03 15:35:00|11.96|11.96|11.92|11.92|11.96|11.96|11.87|11.87|0
1643902800000|2022-02-03 15:40:00|11.93|11.93|12.04|12.04|12.04|12.04|11.92|11.92|0
1643903100000|2022-02-03 15:45:00|12.05|12.05|11.97|11.97|12.05|12.05|11.9|11.9|0
1643903400000|2022-02-03 15:50:00|11.98|11.98|12.04|12.04|12.06|12.06|11.97|11.97|0
1643903700000|2022-02-03 15:55:00|12.05|12.05|12.07|12.07|12.11|12.11|12.01|12.01|0
1643904000000|2022-02-03 16:00:00|12.05|12.05|12.05|12.05|12.09|12.09|12.02|12.02|0
1643904300000|2022-02-03 16:05:00|12.06|12.06|12.12|12.12|12.13|12.13|11.98|11.98|0
1643904600000|2022-02-03 16:10:00|12.13|12.13|12.18|12.18|12.18|12.18|12.09|12.09|0
1643904900000|2022-02-03 16:15:00|12.19|12.19|12.13|12.13|12.22|12.22|12.13|12.13|0
1643905200000|2022-02-03 16:20:00|12.12|12.12|12.12|12.12|12.14|12.14|12.06|12.06|0
1643905500000|2022-02-03 16:25:00|12.13|12.13|12.08|12.08|12.13|12.13|12.03|12.03|0
1643905800000|2022-02-03 16:30:00|12.06|12.06|12.08|12.08|12.09|12.09|12.03|12.03|0
1643906100000|2022-02-03 16:35:00|12.12|12.12|12.12|12.12|12.14|12.14|12.08|12.08|0
1643906400000|2022-02-03 16:40:00|12.1|12.1|12.08|12.08|12.11|12.11|12.04|12.04|0
1643906700000|2022-02-03 16:45:00|12.07|12.07|12.08|12.08|12.09|12.09|12.03|12.03|0
1643907000000|2022-02-03 16:50:00|12.07|12.07|12.13|12.13|12.15|12.15|12.07|12.07|0
1643907300000|2022-02-03 16:55:00|12.14|12.14|12.06|12.06|12.14|12.14|12.06|12.06|0
1643907600000|2022-02-03 17:00:00|12.05|12.05|12.03|12.03|12.07|12.07|11.98|11.98|0
1643907900000|2022-02-03 17:05:00|12.04|12.04|11.93|11.93|12.04|12.04|11.93|11.93|0
1643908200000|2022-02-03 17:10:00|11.9|11.9|11.78|11.78|11.9|11.9|11.7|11.7|0
1643908500000|2022-02-03 17:15:00|11.75|11.75|11.73|11.73|11.82|11.82|11.72|11.72|0
1643908800000|2022-02-03 17:20:00|11.74|11.74|11.93|11.93|11.93|11.93|11.72|11.72|0
1643909100000|2022-02-03 17:25:00|11.95|11.95|11.99|11.99|11.99|11.99|11.93|11.93|0
1643909400000|2022-02-03 17:30:00|11.98|11.98|12|12|12.03|12.03|11.96|11.96|0
1643909700000|2022-02-03 17:35:00|12.01|12.01|12.08|12.08|12.1|12.1|12.01|12.01|0
1643910000000|2022-02-03 17:40:00|12.07|12.07|12.06|12.06|12.08|12.08|12.03|12.03|0
1643910300000|2022-02-03 17:45:00|12.07|12.07|12.07|12.07|12.07|12.07|12.03|12.03|0
1643910600000|2022-02-03 17:50:00|12.08|12.08|12.17|12.17|12.19|12.19|12.07|12.07|0
1643910900000|2022-02-03 17:55:00|12.16|12.16|12.13|12.13|12.16|12.16|12.1|12.1|0
1643911200000|2022-02-03 18:00:00|12.12|12.12|12.08|12.08|12.13|12.13|12.08|12.08|0
1643911500000|2022-02-03 18:05:00|12.09|12.09|12.14|12.14|12.18|12.18|12.08|12.08|0
1643911800000|2022-02-03 18:10:00|12.13|12.13|12.18|12.18|12.18|12.18|12.08|12.08|0
1643912100000|2022-02-03 18:15:00|12.19|12.19|12.13|12.13|12.19|12.19|12.12|12.12|0
1643912400000|2022-02-03 18:20:00|12.12|12.12|12.16|12.16|12.18|12.18|12.12|12.12|0
1643912700000|2022-02-03 18:25:00|12.15|12.15|12.06|12.06|12.15|12.15|12.06|12.06|0
1643913000000|2022-02-03 18:30:00|12.05|12.05|12.12|12.12|12.13|12.13|12.01|12.01|0
1643913300000|2022-02-03 18:35:00|12.11|12.11|12.08|12.08|12.13|12.13|12.05|12.05|0
1643913600000|2022-02-03 18:40:00|12.09|12.09|12.07|12.07|12.1|12.1|12.06|12.06|0
1643913900000|2022-02-03 18:45:00|12.06|12.06|12.07|12.07|12.08|12.08|12.05|12.05|0
1643914200000|2022-02-03 18:50:00|12.08|12.08|12.07|12.07|12.1|12.1|12.04|12.04|0
1643914500000|2022-02-03 18:55:00|12.06|12.06|12.09|12.09|12.12|12.12|12.06|12.06|0
1643914800000|2022-02-03 19:00:00|12.1|12.1|12.22|12.22|12.25|12.25|12.09|12.09|0
1643915100000|2022-02-03 19:05:00|12.23|12.23|12.17|12.17|12.23|12.23|12.17|12.17|0
1643915400000|2022-02-03 19:10:00|12.18|12.18|12.14|12.14|12.18|12.18|12.13|12.13|0
1643915700000|2022-02-03 19:15:00|12.15|12.15|12.21|12.21|12.21|12.21|12.15|12.15|0
1643916000000|2022-02-03 19:20:00|12.2|12.2|12.2|12.2|12.22|12.22|12.19|12.19|0
1643916300000|2022-02-03 19:25:00|12.21|12.21|12.17|12.17|12.23|12.23|12.16|12.16|0
1643916600000|2022-02-03 19:30:00|12.18|12.18|12.2|12.2|12.22|12.22|12.14|12.14|0
1643916900000|2022-02-03 19:35:00|12.21|12.21|12.15|12.15|12.23|12.23|12.13|12.13|0
1643917200000|2022-02-03 19:40:00|12.14|12.14|12.08|12.08|12.18|12.18|12.08|12.08|0
1643917500000|2022-02-03 19:45:00|12.1|12.1|12.07|12.07|12.11|12.11|12.06|12.06|0
1643917800000|2022-02-03 19:50:00|12.08|12.08|12.02|12.02|12.08|12.08|12|12|0
1643918100000|2022-02-03 19:55:00|12.01|12.01|11.97|11.97|12.02|12.02|11.96|11.96|0
1643918400000|2022-02-03 20:00:00|11.96|11.96|11.93|11.93|11.98|11.98|11.9|11.9|0
1643918700000|2022-02-03 20:05:00|11.94|11.94|11.88|11.88|11.94|11.94|11.87|11.87|0
1643919000000|2022-02-03 20:10:00|11.87|11.87|11.94|11.94|11.94|11.94|11.87|11.87|0
1643919300000|2022-02-03 20:15:00|11.97|11.97|11.95|11.95|11.98|11.98|11.93|11.93|0
1643919600000|2022-02-03 20:20:00|11.93|11.93|11.91|11.91|11.96|11.96|11.9|11.9|0
1643919900000|2022-02-03 20:25:00|11.9|11.9|11.9|11.9|11.92|11.92|11.88|11.88|0
1643920200000|2022-02-03 20:30:00|11.91|11.91|11.85|11.85|11.92|11.92|11.84|11.84|0
1643920500000|2022-02-03 20:35:00|11.84|11.84|11.79|11.79|11.88|11.88|11.74|11.74|0
1643920800000|2022-02-03 20:40:00|11.8|11.8|11.87|11.87|11.87|11.87|11.8|11.8|0
1643921100000|2022-02-03 20:45:00|11.86|11.86|11.87|11.87|11.89|11.89|11.83|11.83|0
1643921400000|2022-02-03 20:50:00|11.84|11.84|11.8|11.8|11.85|11.85|11.79|11.79|0
1643921700000|2022-02-03 20:55:00|11.83|11.83|11.82|11.82|11.93|11.93|11.82|11.82|0
1643922000000|2022-02-03 21:00:00|11.83|11.83|11.95|11.95|11.95|11.95|11.82|11.82|0
1643922300000|2022-02-03 21:05:00|11.97|11.97|12.03|12.03|12.04|12.04|11.94|11.94|0
1643922600000|2022-02-03 21:10:00|11.99|11.99|11.97|11.97|12.04|12.04|11.96|11.96|0
1643922900000|2022-02-03 21:15:00|11.96|11.96|12.03|12.03|12.07|12.07|11.96|11.96|0
1643923200000|2022-02-03 21:20:00|12.07|12.07|12.15|12.15|12.15|12.15|12.03|12.03|0
1643923500000|2022-02-03 21:25:00|12.16|12.16|12.13|12.13|12.16|12.16|12.11|12.11|0
1643923800000|2022-02-03 21:30:00|12.15|12.15|12.14|12.14|12.16|12.16|12.13|12.13|0
1643924100000|2022-02-03 21:35:00|12.15|12.15|12.13|12.13|12.16|12.16|12.13|12.13|0
1643924400000|2022-02-03 21:40:00|12.14|12.14|12.16|12.16|12.18|12.18|12.13|12.13|0
1643924700000|2022-02-03 21:45:00|12.18|12.18|12.16|12.16|12.18|12.18|12.14|12.14|0
1643925000000|2022-02-03 21:50:00|12.19|12.19|12.18|12.18|12.19|12.19|12.16|12.16|0
1643925600000|2022-02-03 22:00:00|12.19|12.19|12.18|12.18|12.19|12.19|12.18|12.18|0
1643925900000|2022-02-03 22:05:00|12.19|12.19|12.19|12.19|12.19|12.19|12.16|12.16|0
1643926200000|2022-02-03 22:10:00|12.18|12.18|12.14|12.14|12.18|12.18|12.14|12.14|0
1643926500000|2022-02-03 22:15:00|12.17|12.17|12.13|12.13|12.17|12.17|12.13|12.13|0
1643926800000|2022-02-03 22:20:00|12.15|12.15|12.12|12.12|12.15|12.15|12.12|12.12|0
1643927100000|2022-02-03 22:25:00|12.13|12.13|12.12|12.12|12.15|12.15|12.12|12.12|0
1643927400000|2022-02-03 22:30:00|12.14|12.14|12.12|12.12|12.14|12.14|12.12|12.12|0
1643927700000|2022-02-03 22:35:00|12.13|12.13|12.16|12.16|12.16|12.16|12.12|12.12|0
1643928000000|2022-02-03 22:40:00|12.12|12.12|12.18|12.18|12.18|12.18|12.12|12.12|0
1643928300000|2022-02-03 22:45:00|12.17|12.17|12.18|12.18|12.19|12.19|12.16|12.16|0
1643928600000|2022-02-03 22:50:00|12.19|12.19|12.12|12.12|12.19|12.19|12.12|12.12|0
1643928900000|2022-02-03 22:55:00|12.14|12.14|12.2|12.2|12.23|12.23|12.14|12.14|0
1643929200000|2022-02-03 23:00:00|12.22|12.22|12.23|12.23|12.23|12.23|12.22|12.22|0
1643929500000|2022-02-03 23:05:00|12.2|12.2|12.12|12.12|12.21|12.21|12.12|12.12|0
1643929800000|2022-02-03 23:10:00|12.11|12.11|12.09|12.09|12.12|12.12|12.09|12.09|0
1643930100000|2022-02-03 23:15:00|12.12|12.12|12.12|12.12|12.12|12.12|12.12|12.12|0
1643930400000|2022-02-03 23:20:00|12.16|12.16|12.13|12.13|12.16|12.16|12.13|12.13|0
1643931000000|2022-02-03 23:30:00|12.12|12.12|12.16|12.16|12.16|12.16|12.12|12.12|0
1643931300000|2022-02-03 23:35:00|12.15|12.15|12.16|12.16|12.16|12.16|12.15|12.15|0
1643931600000|2022-02-03 23:40:00|12.17|12.17|12.17|12.17|12.17|12.17|12.17|12.17|0
1643931900000|2022-02-03 23:45:00|12.16|12.16|12.2|12.2|12.21|12.21|12.15|12.15|0
1643932200000|2022-02-03 23:50:00|12.16|12.16|12.2|12.2|12.2|12.2|12.16|12.16|0
1643932500000|2022-02-03 23:55:00|12.14|12.14|12.21|12.21|12.21|12.21|12.14|12.14|0
1643932800000|2022-02-04 00:00:00|12.18|12.18|12.15|12.15|12.21|12.21|12.15|12.15|0
1643933400000|2022-02-04 00:10:00|12.14|12.14|12.16|12.16|12.16|12.16|12.14|12.14|0
1643933700000|2022-02-04 00:15:00|12.18|12.18|12.16|12.16|12.18|12.18|12.14|12.14|0
1643934000000|2022-02-04 00:20:00|12.14|12.14|12.16|12.16|12.16|12.16|12.14|12.14|0
1643934300000|2022-02-04 00:25:00|12.14|12.14|12.14|12.14|12.14|12.14|12.14|12.14|0
1643934600000|2022-02-04 00:30:00|12.16|12.16|12.2|12.2|12.2|12.2|12.16|12.16|0
1643934900000|2022-02-04 00:35:00|12.14|12.14|12.2|12.2|12.2|12.2|12.14|12.14|0
1643935200000|2022-02-04 00:40:00|12.16|12.16|12.2|12.2|12.2|12.2|12.16|12.16|0
1643935500000|2022-02-04 00:45:00|12.21|12.21|12.27|12.27|12.27|12.27|12.21|12.21|0
1643935800000|2022-02-04 00:50:00|12.25|12.25|12.2|12.2|12.25|12.25|12.2|12.2|0
1643936100000|2022-02-04 00:55:00|12.21|12.21|12.23|12.23|12.24|12.24|12.2|12.2|0
1643965200000|2022-02-04 09:00:00|12.32|12.32|12.32|12.32|12.32|12.32|12.32|12.32|0
1643965500000|2022-02-04 09:05:00|12.23|12.23|12.16|12.16|12.23|12.23|12.16|12.16|0
1643965800000|2022-02-04 09:10:00|12.24|12.24|12.24|12.24|12.26|12.26|12.24|12.24|0
1643966100000|2022-02-04 09:15:00|12.23|12.23|12.24|12.24|12.24|12.24|12.23|12.23|0
1643967000000|2022-02-04 09:30:00|12.16|12.16|12.16|12.16|12.16|12.16|12.16|12.16|0
1643967300000|2022-02-04 09:35:00|12.23|12.23|12.23|12.23|12.23|12.23|12.23|12.23|0
1643967600000|2022-02-04 09:40:00|12.2|12.2|12.2|12.2|12.2|12.2|12.2|12.2|0
1643968200000|2022-02-04 09:50:00|12.21|12.21|12.21|12.21|12.21|12.21|12.21|12.21|0
1643968500000|2022-02-04 09:55:00|12.16|12.16|12.15|12.15|12.16|12.16|12.13|12.13|0
1643968800000|2022-02-04 10:00:00|12.13|12.13|12.02|12.02|12.13|12.13|12.01|12.01|0
1643969100000|2022-02-04 10:05:00|12.03|12.03|12.03|12.03|12.03|12.03|12.03|12.03|0
1643970000000|2022-02-04 10:20:00|12.15|12.15|12.03|12.03|12.15|12.15|12.03|12.03|0
1643970300000|2022-02-04 10:25:00|12.15|12.15|12.13|12.13|12.15|12.15|12.12|12.12|0
1643970600000|2022-02-04 10:30:00|12.07|12.07|12.01|12.01|12.07|12.07|12.01|12.01|0
1643970900000|2022-02-04 10:35:00|12.07|12.07|12.07|12.07|12.07|12.07|12.07|12.07|0
1643971200000|2022-02-04 10:40:00|12.09|12.09|12.12|12.12|12.12|12.12|12.09|12.09|0
1643972100000|2022-02-04 10:55:00|12.13|12.13|12.11|12.11|12.13|12.13|12.07|12.07|0
1643972400000|2022-02-04 11:00:00|12.13|12.13|12.13|12.13|12.13|12.13|12.13|12.13|0
1643972700000|2022-02-04 11:05:00|12.11|12.11|12.11|12.11|12.11|12.11|12.11|12.11|0
1643973600000|2022-02-04 11:20:00|12.07|12.07|12.05|12.05|12.07|12.07|12.05|12.05|0
1643973900000|2022-02-04 11:25:00|12.03|12.03|12.07|12.07|12.07|12.07|12.03|12.03|0
1643975100000|2022-02-04 11:45:00|12.06|12.06|12.06|12.06|12.06|12.06|12.06|12.06|0
1643975400000|2022-02-04 11:50:00|12|12|11.98|11.98|12|12|11.98|11.98|0
1643975700000|2022-02-04 11:55:00|11.96|11.96|11.96|11.96|11.98|11.98|11.96|11.96|0
1643976000000|2022-02-04 12:00:00|11.98|11.98|11.95|11.95|11.99|11.99|11.95|11.95|0
1643976300000|2022-02-04 12:05:00|11.94|11.94|11.94|11.94|11.94|11.94|11.94|11.94|0
1643976600000|2022-02-04 12:10:00|11.93|11.93|11.91|11.91|11.93|11.93|11.91|11.91|0
1643976900000|2022-02-04 12:15:00|11.88|11.88|11.91|11.91|11.91|11.91|11.88|11.88|0
1643977200000|2022-02-04 12:20:00|11.92|11.92|11.94|11.94|11.95|11.95|11.92|11.92|0
1643977500000|2022-02-04 12:25:00|11.95|11.95|11.93|11.93|11.95|11.95|11.93|11.93|0
1643977800000|2022-02-04 12:30:00|11.92|11.92|11.98|11.98|11.98|11.98|11.92|11.92|0
1643978100000|2022-02-04 12:35:00|11.93|11.93|11.93|11.93|11.93|11.93|11.93|11.93|0
1643978400000|2022-02-04 12:40:00|11.95|11.95|11.97|11.97|11.97|11.97|11.95|11.95|0
1643978700000|2022-02-04 12:45:00|11.95|11.95|11.97|11.97|11.97|11.97|11.93|11.93|0
1643979000000|2022-02-04 12:50:00|11.95|11.95|11.95|11.95|11.95|11.95|11.95|11.95|0
1643979300000|2022-02-04 12:55:00|11.98|11.98|12|12|12|12|11.98|11.98|0
1643979600000|2022-02-04 13:00:00|11.99|11.99|11.98|11.98|11.99|11.99|11.98|11.98|0
1643979900000|2022-02-04 13:05:00|11.97|11.97|11.95|11.95|11.98|11.98|11.91|11.91|0
1643980200000|2022-02-04 13:10:00|11.94|11.94|11.98|11.98|11.98|11.98|11.94|11.94|0
1643980500000|2022-02-04 13:15:00|11.97|11.97|11.97|11.97|11.97|11.97|11.96|11.96|0
1643980800000|2022-02-04 13:20:00|11.96|11.96|11.94|11.94|11.96|11.96|11.91|11.91|0
1643981100000|2022-02-04 13:25:00|11.93|11.93|11.91|11.91|11.93|11.93|11.91|11.91|0
1643981400000|2022-02-04 13:30:00|11.92|11.92|11.87|11.87|11.92|11.92|11.86|11.86|0
1643981700000|2022-02-04 13:35:00|11.88|11.88|11.87|11.87|11.9|11.9|11.82|11.82|0
1643982000000|2022-02-04 13:40:00|11.84|11.84|11.79|11.79|11.86|11.86|11.76|11.76|0
1643982300000|2022-02-04 13:45:00|11.8|11.8|11.76|11.76|11.8|11.8|11.74|11.74|0
1643982600000|2022-02-04 13:50:00|11.77|11.77|11.74|11.74|11.77|11.77|11.74|11.74|0
1643982900000|2022-02-04 13:55:00|11.75|11.75|11.8|11.8|11.82|11.82|11.75|11.75|0
1643983200000|2022-02-04 14:00:00|11.78|11.78|11.79|11.79|11.79|11.79|11.74|11.74|0
1643983500000|2022-02-04 14:05:00|11.82|11.82|11.77|11.77|11.82|11.82|11.76|11.76|0
1643983800000|2022-02-04 14:10:00|11.78|11.78|11.83|11.83|11.83|11.83|11.77|11.77|0
1643984100000|2022-02-04 14:15:00|11.85|11.85|11.84|11.84|11.89|11.89|11.82|11.82|0
1643984400000|2022-02-04 14:20:00|11.87|11.87|11.88|11.88|11.92|11.92|11.87|11.87|0
1643984700000|2022-02-04 14:25:00|11.9|11.9|11.85|11.85|11.95|11.95|11.85|11.85|0
1643985000000|2022-02-04 14:30:00|11.82|11.82|11.61|11.61|11.98|11.98|11.61|11.61|0
1643985300000|2022-02-04 14:35:00|11.6|11.6|11.55|11.55|11.67|11.67|11.51|11.51|0
1643985600000|2022-02-04 14:40:00|11.57|11.57|11.78|11.78|11.78|11.78|11.57|11.57|0
1643985900000|2022-02-04 14:45:00|11.79|11.79|11.82|11.82|11.87|11.87|11.78|11.78|0
1643986200000|2022-02-04 14:50:00|11.81|11.81|11.66|11.66|11.81|11.81|11.65|11.65|0
1643986500000|2022-02-04 14:55:00|11.67|11.67|11.93|11.93|11.98|11.98|11.66|11.66|0
1643986800000|2022-02-04 15:00:00|11.94|11.94|12.06|12.06|12.1|12.1|11.94|11.94|0
1643987100000|2022-02-04 15:05:00|12.05|12.05|12.08|12.08|12.16|12.16|12.05|12.05|0
1643987400000|2022-02-04 15:10:00|12.1|12.1|12.29|12.29|12.29|12.29|12.08|12.08|0
1643987700000|2022-02-04 15:15:00|12.37|12.37|12.33|12.33|12.38|12.38|12.28|12.28|0
1643988000000|2022-02-04 15:20:00|12.34|12.34|12.66|12.66|12.68|12.68|12.34|12.34|0
1643988300000|2022-02-04 15:25:00|12.64|12.64|12.5|12.5|12.66|12.66|12.5|12.5|0
1643988600000|2022-02-04 15:30:00|12.47|12.47|12.59|12.59|12.59|12.59|12.42|12.42|0
1643988900000|2022-02-04 15:35:00|12.6|12.6|12.43|12.43|12.6|12.6|12.4|12.4|0
1643989200000|2022-02-04 15:40:00|12.46|12.46|12.34|12.34|12.49|12.49|12.32|12.32|0
1643989500000|2022-02-04 15:45:00|12.35|12.35|12.4|12.4|12.4|12.4|12.29|12.29|0
1643989800000|2022-02-04 15:50:00|12.39|12.39|12.41|12.41|12.41|12.41|12.33|12.33|0
1643990100000|2022-02-04 15:55:00|12.4|12.4|12.49|12.49|12.5|12.5|12.4|12.4|0
1643990400000|2022-02-04 16:00:00|12.5|12.5|12.63|12.63|12.64|12.64|12.49|12.49|0
1643990700000|2022-02-04 16:05:00|12.64|12.64|12.54|12.54|12.64|12.64|12.54|12.54|0
1643991000000|2022-02-04 16:10:00|12.57|12.57|12.47|12.47|12.57|12.57|12.45|12.45|0
1643991300000|2022-02-04 16:15:00|12.46|12.46|12.56|12.56|12.58|12.58|12.43|12.43|0
1643991600000|2022-02-04 16:20:00|12.55|12.55|12.41|12.41|12.57|12.57|12.37|12.37|0
1643991900000|2022-02-04 16:25:00|12.42|12.42|12.52|12.52|12.52|12.52|12.42|12.42|0
1643992200000|2022-02-04 16:30:00|12.51|12.51|12.57|12.57|12.6|12.6|12.5|12.5|0
1643992500000|2022-02-04 16:35:00|12.58|12.58|12.61|12.61|12.63|12.63|12.57|12.57|0
1643992800000|2022-02-04 16:40:00|12.62|12.62|12.71|12.71|12.72|12.72|12.61|12.61|0
1643993100000|2022-02-04 16:45:00|12.72|12.72|12.7|12.7|12.8|12.8|12.68|12.68|0
1643993400000|2022-02-04 16:50:00|12.71|12.71|12.74|12.74|12.77|12.77|12.7|12.7|0
1643993700000|2022-02-04 16:55:00|12.75|12.75|12.72|12.72|12.77|12.77|12.71|12.71|0
1643994000000|2022-02-04 17:00:00|12.71|12.71|12.68|12.68|12.72|12.72|12.65|12.65|0
1643994300000|2022-02-04 17:05:00|12.69|12.69|12.7|12.7|12.74|12.74|12.66|12.66|0
1643994600000|2022-02-04 17:10:00|12.71|12.71|12.64|12.64|12.71|12.71|12.62|12.62|0
1643994900000|2022-02-04 17:15:00|12.62|12.62|12.62|12.62|12.64|12.64|12.58|12.58|0
1643995200000|2022-02-04 17:20:00|12.63|12.63|12.52|12.52|12.64|12.64|12.51|12.51|0
1643995500000|2022-02-04 17:25:00|12.53|12.53|12.46|12.46|12.53|12.53|12.46|12.46|0
1643995800000|2022-02-04 17:30:00|12.47|12.47|12.46|12.46|12.5|12.5|12.41|12.41|0
1643996100000|2022-02-04 17:35:00|12.47|12.47|12.49|12.49|12.49|12.49|12.45|12.45|0
1643996400000|2022-02-04 17:40:00|12.5|12.5|12.3|12.3|12.5|12.5|12.28|12.28|0
1643996700000|2022-02-04 17:45:00|12.29|12.29|12.41|12.41|12.42|12.42|12.29|12.29|0
1643997000000|2022-02-04 17:50:00|12.42|12.42|12.36|12.36|12.42|12.42|12.36|12.36|0
1643997300000|2022-02-04 17:55:00|12.37|12.37|12.39|12.39|12.43|12.43|12.37|12.37|0
1643997600000|2022-02-04 18:00:00|12.4|12.4|12.5|12.5|12.5|12.5|12.4|12.4|0
1643997900000|2022-02-04 18:05:00|12.53|12.53|12.5|12.5|12.53|12.53|12.48|12.48|0
1643998200000|2022-02-04 18:10:00|12.49|12.49|12.5|12.5|12.51|12.51|12.48|12.48|0
1643998500000|2022-02-04 18:15:00|12.49|12.49|12.5|12.5|12.54|12.54|12.48|12.48|0
1643998800000|2022-02-04 18:20:00|12.51|12.51|12.59|12.59|12.59|12.59|12.51|12.51|0
1643999100000|2022-02-04 18:25:00|12.56|12.56|12.56|12.56|12.56|12.56|12.53|12.53|0
1643999400000|2022-02-04 18:30:00|12.58|12.58|12.59|12.59|12.59|12.59|12.56|12.56|0
1643999700000|2022-02-04 18:35:00|12.58|12.58|12.54|12.54|12.58|12.58|12.52|12.52|0
1644000000000|2022-02-04 18:40:00|12.53|12.53|12.56|12.56|12.58|12.58|12.53|12.53|0
1644000300000|2022-02-04 18:45:00|12.54|12.54|12.54|12.54|12.56|12.56|12.49|12.49|0
1644000600000|2022-02-04 18:50:00|12.56|12.56|12.55|12.55|12.56|12.56|12.54|12.54|0
1644000900000|2022-02-04 18:55:00|12.56|12.56|12.56|12.56|12.58|12.58|12.54|12.54|0
1644001200000|2022-02-04 19:00:00|12.57|12.57|12.57|12.57|12.58|12.58|12.53|12.53|0
1644001500000|2022-02-04 19:05:00|12.58|12.58|12.56|12.56|12.58|12.58|12.53|12.53|0
1644001800000|2022-02-04 19:10:00|12.57|12.57|12.56|12.56|12.64|12.64|12.54|12.54|0
1644002100000|2022-02-04 19:15:00|12.57|12.57|12.54|12.54|12.58|12.58|12.54|12.54|0
1644002400000|2022-02-04 19:20:00|12.56|12.56|12.55|12.55|12.58|12.58|12.55|12.55|0
1644002700000|2022-02-04 19:25:00|12.56|12.56|12.58|12.58|12.59|12.59|12.55|12.55|0
1644003000000|2022-02-04 19:30:00|12.59|12.59|12.65|12.65|12.66|12.66|12.59|12.59|0
1644003300000|2022-02-04 19:35:00|12.66|12.66|12.6|12.6|12.69|12.69|12.6|12.6|0
1644003600000|2022-02-04 19:40:00|12.61|12.61|12.6|12.6|12.63|12.63|12.59|12.59|0
1644003900000|2022-02-04 19:45:00|12.59|12.59|12.58|12.58|12.62|12.62|12.56|12.56|0
1644004200000|2022-02-04 19:50:00|12.57|12.57|12.58|12.58|12.59|12.59|12.56|12.56|0
1644004500000|2022-02-04 19:55:00|12.57|12.57|12.52|12.52|12.58|12.58|12.49|12.49|0
1644004800000|2022-02-04 20:00:00|12.53|12.53|12.56|12.56|12.57|12.57|12.53|12.53|0
1644005100000|2022-02-04 20:05:00|12.57|12.57|12.61|12.61|12.61|12.61|12.55|12.55|0
1644005400000|2022-02-04 20:10:00|12.6|12.6|12.64|12.64|12.64|12.64|12.6|12.6|0
1644005700000|2022-02-04 20:15:00|12.65|12.65|12.64|12.64|12.66|12.66|12.63|12.63|0
1644006000000|2022-02-04 20:20:00|12.63|12.63|12.68|12.68|12.68|12.68|12.61|12.61|0
1644006300000|2022-02-04 20:25:00|12.69|12.69|12.69|12.69|12.69|12.69|12.67|12.67|0
1644006600000|2022-02-04 20:30:00|12.7|12.7|12.75|12.75|12.76|12.76|12.69|12.69|0
1644006900000|2022-02-04 20:35:00|12.74|12.74|12.75|12.75|12.77|12.77|12.73|12.73|0
1644007200000|2022-02-04 20:40:00|12.74|12.74|12.67|12.67|12.75|12.75|12.67|12.67|0
1644007500000|2022-02-04 20:45:00|12.66|12.66|12.64|12.64|12.66|12.66|12.61|12.61|0
1644007800000|2022-02-04 20:50:00|12.65|12.65|12.65|12.65|12.67|12.67|12.6|12.6|0
1644008100000|2022-02-04 20:55:00|12.66|12.66|12.68|12.68|12.69|12.69|12.64|12.64|0
1644008400000|2022-02-04 21:00:00|12.65|12.65|12.66|12.66|12.69|12.69|12.62|12.62|0
1644224400000|2022-02-07 09:00:00|12.79|12.79|12.71|12.71|12.79|12.79|12.64|12.64|0
1644224700000|2022-02-07 09:05:00|12.7|12.7|12.7|12.7|12.7|12.7|12.7|12.7|0
1644225000000|2022-02-07 09:10:00|12.69|12.69|12.69|12.69|12.69|12.69|12.69|12.69|0
1644225300000|2022-02-07 09:15:00|12.66|12.66|12.69|12.69|12.69|12.69|12.66|12.66|0
1644225600000|2022-02-07 09:20:00|12.7|12.7|12.69|12.69|12.7|12.7|12.69|12.69|0
1644225900000|2022-02-07 09:25:00|12.64|12.64|12.66|12.66|12.66|12.66|12.64|12.64|0
1644226200000|2022-02-07 09:30:00|12.55|12.55|12.55|12.55|12.55|12.55|12.55|12.55|0
1644226500000|2022-02-07 09:35:00|12.54|12.54|12.65|12.65|12.65|12.65|12.54|12.54|0
1644227100000|2022-02-07 09:45:00|12.62|12.62|12.62|12.62|12.62|12.62|12.62|12.62|0
1644227400000|2022-02-07 09:50:00|12.54|12.54|12.54|12.54|12.54|12.54|12.54|12.54|0
1644228300000|2022-02-07 10:05:00|12.61|12.61|12.61|12.61|12.61|12.61|12.61|12.61|0
1644228900000|2022-02-07 10:15:00|12.54|12.54|12.54|12.54|12.54|12.54|12.54|12.54|0
1644229500000|2022-02-07 10:25:00|12.52|12.52|12.61|12.61|12.61|12.61|12.52|12.52|0
1644229800000|2022-02-07 10:30:00|12.62|12.62|12.58|12.58|12.62|12.62|12.58|12.58|0
1644230100000|2022-02-07 10:35:00|12.61|12.61|12.56|12.56|12.61|12.61|12.56|12.56|0
1644230400000|2022-02-07 10:40:00|12.54|12.54|12.54|12.54|12.56|12.56|12.54|12.54|0
1644231000000|2022-02-07 10:50:00|12.55|12.55|12.55|12.55|12.55|12.55|12.55|12.55|0
1644231300000|2022-02-07 10:55:00|12.54|12.54|12.54|12.54|12.54|12.54|12.54|12.54|0
1644231600000|2022-02-07 11:00:00|12.55|12.55|12.55|12.55|12.55|12.55|12.55|12.55|0
1644231900000|2022-02-07 11:05:00|12.54|12.54|12.5|12.5|12.54|12.54|12.5|12.5|0
1644232200000|2022-02-07 11:10:00|12.52|12.52|12.53|12.53|12.53|12.53|12.52|12.52|0
1644232500000|2022-02-07 11:15:00|12.52|12.52|12.54|12.54|12.54|12.54|12.52|12.52|0
1644232800000|2022-02-07 11:20:00|12.5|12.5|12.54|12.54|12.54|12.54|12.5|12.5|0
1644234000000|2022-02-07 11:40:00|12.53|12.53|12.5|12.5|12.53|12.53|12.5|12.5|0
1644234300000|2022-02-07 11:45:00|12.49|12.49|12.46|12.46|12.49|12.49|12.46|12.46|0
1644234600000|2022-02-07 11:50:00|12.51|12.51|12.51|12.51|12.51|12.51|12.51|12.51|0
1644234900000|2022-02-07 11:55:00|12.54|12.54|12.59|12.59|12.59|12.59|12.54|12.54|0
1644235200000|2022-02-07 12:00:00|12.62|12.62|12.72|12.72|12.9|12.9|12.58|12.58|0
1644235500000|2022-02-07 12:05:00|12.69|12.69|12.67|12.67|12.71|12.71|12.64|12.64|0
1644235800000|2022-02-07 12:10:00|12.69|12.69|12.68|12.68|12.7|12.7|12.67|12.67|0
1644236100000|2022-02-07 12:15:00|12.7|12.7|12.7|12.7|12.7|12.7|12.7|12.7|0
1644236400000|2022-02-07 12:20:00|12.69|12.69|12.7|12.7|12.71|12.71|12.69|12.69|0
1644236700000|2022-02-07 12:25:00|12.71|12.71|12.75|12.75|12.76|12.76|12.71|12.71|0
1644237000000|2022-02-07 12:30:00|12.79|12.79|12.79|12.79|12.79|12.79|12.74|12.74|0
1644237300000|2022-02-07 12:35:00|12.78|12.78|12.82|12.82|12.82|12.82|12.78|12.78|0
1644237600000|2022-02-07 12:40:00|12.81|12.81|12.85|12.85|12.85|12.85|12.79|12.79|0
1644237900000|2022-02-07 12:45:00|12.84|12.84|12.86|12.86|12.88|12.88|12.84|12.84|0
1644238200000|2022-02-07 12:50:00|12.88|12.88|12.84|12.84|12.88|12.88|12.83|12.83|0
1644238500000|2022-02-07 12:55:00|12.83|12.83|12.92|12.92|12.92|12.92|12.83|12.83|0
1644238800000|2022-02-07 13:00:00|12.91|12.91|12.91|12.91|12.93|12.93|12.9|12.9|0
1644239100000|2022-02-07 13:05:00|12.89|12.89|12.89|12.89|12.92|12.92|12.89|12.89|0
1644239400000|2022-02-07 13:10:00|12.87|12.87|12.92|12.92|12.94|12.94|12.86|12.86|0
1644239700000|2022-02-07 13:15:00|12.91|12.91|12.91|12.91|12.93|12.93|12.91|12.91|0
1644240000000|2022-02-07 13:20:00|12.92|12.92|12.94|12.94|12.94|12.94|12.9|12.9|0
1644240300000|2022-02-07 13:25:00|12.91|12.91|12.92|12.92|12.93|12.93|12.89|12.89|0
1644240600000|2022-02-07 13:30:00|12.91|12.91|12.93|12.93|12.93|12.93|12.89|12.89|0
1644240900000|2022-02-07 13:35:00|12.92|12.92|12.88|12.88|12.92|12.92|12.88|12.88|0
1644241200000|2022-02-07 13:40:00|12.87|12.87|12.85|12.85|12.88|12.88|12.84|12.84|0
1644241500000|2022-02-07 13:45:00|12.84|12.84|12.81|12.81|12.86|12.86|12.79|12.79|0
1644241800000|2022-02-07 13:50:00|12.8|12.8|12.88|12.88|12.88|12.88|12.8|12.8|0
1644242100000|2022-02-07 13:55:00|12.87|12.87|12.76|12.76|12.87|12.87|12.74|12.74|0
1644242400000|2022-02-07 14:00:00|12.75|12.75|12.79|12.79|12.82|12.82|12.75|12.75|0
1644242700000|2022-02-07 14:05:00|12.74|12.74|12.75|12.75|12.77|12.77|12.74|12.74|0
1644243000000|2022-02-07 14:10:00|12.76|12.76|12.71|12.71|12.79|12.79|12.69|12.69|0
1644243300000|2022-02-07 14:15:00|12.7|12.7|12.69|12.69|12.73|12.73|12.69|12.69|0
1644243600000|2022-02-07 14:20:00|12.68|12.68|12.79|12.79|12.82|12.82|12.68|12.68|0
1644243900000|2022-02-07 14:25:00|12.78|12.78|12.58|12.58|12.83|12.83|12.57|12.57|0
1644244200000|2022-02-07 14:30:00|12.59|12.59|12.51|12.51|12.59|12.59|12.29|12.29|0
1644244500000|2022-02-07 14:35:00|12.53|12.53|12.63|12.63|12.65|12.65|12.5|12.5|0
1644244800000|2022-02-07 14:40:00|12.62|12.62|12.62|12.62|12.67|12.67|12.58|12.58|0
1644245100000|2022-02-07 14:45:00|12.63|12.63|12.59|12.59|12.71|12.71|12.58|12.58|0
1644245400000|2022-02-07 14:50:00|12.55|12.55|12.59|12.59|12.59|12.59|12.44|12.44|0
1644245700000|2022-02-07 14:55:00|12.6|12.6|12.73|12.73|12.73|12.73|12.6|12.6|0
1644246000000|2022-02-07 15:00:00|12.72|12.72|12.61|12.61|12.73|12.73|12.56|12.56|0
1644246300000|2022-02-07 15:05:00|12.6|12.6|12.54|12.54|12.65|12.65|12.5|12.5|0
1644246600000|2022-02-07 15:10:00|12.53|12.53|12.36|12.36|12.56|12.56|12.35|12.35|0
1644246900000|2022-02-07 15:15:00|12.34|12.34|12.33|12.33|12.42|12.42|12.28|12.28|0
1644247200000|2022-02-07 15:20:00|12.32|12.32|12.42|12.42|12.45|12.45|12.3|12.3|0
1644247500000|2022-02-07 15:25:00|12.37|12.37|12.41|12.41|12.42|12.42|12.35|12.35|0
1644247800000|2022-02-07 15:30:00|12.4|12.4|12.43|12.43|12.43|12.43|12.33|12.33|0
1644248100000|2022-02-07 15:35:00|12.42|12.42|12.34|12.34|12.47|12.47|12.34|12.34|0
1644248400000|2022-02-07 15:40:00|12.35|12.35|12.23|12.23|12.35|12.35|12.22|12.22|0
1644248700000|2022-02-07 15:45:00|12.2|12.2|12.35|12.35|12.36|12.36|12.2|12.2|0
1644249000000|2022-02-07 15:50:00|12.36|12.36|12.42|12.42|12.43|12.43|12.33|12.33|0
1644249300000|2022-02-07 15:55:00|12.41|12.41|12.46|12.46|12.46|12.46|12.38|12.38|0
1644249600000|2022-02-07 16:00:00|12.48|12.48|12.56|12.56|12.59|12.59|12.48|12.48|0
1644249900000|2022-02-07 16:05:00|12.55|12.55|12.48|12.48|12.58|12.58|12.46|12.46|0
1644250200000|2022-02-07 16:10:00|12.49|12.49|12.54|12.54|12.54|12.54|12.48|12.48|0
1644250500000|2022-02-07 16:15:00|12.53|12.53|12.48|12.48|12.53|12.53|12.43|12.43|0
1644250800000|2022-02-07 16:20:00|12.49|12.49|12.46|12.46|12.51|12.51|12.44|12.44|0
1644251100000|2022-02-07 16:25:00|12.47|12.47|12.45|12.45|12.49|12.49|12.45|12.45|0
1644251400000|2022-02-07 16:30:00|12.44|12.44|12.35|12.35|12.45|12.45|12.34|12.34|0
1644251700000|2022-02-07 16:35:00|12.33|12.33|12.25|12.25|12.35|12.35|12.24|12.24|0
1644252000000|2022-02-07 16:40:00|12.26|12.26|12.13|12.13|12.27|12.27|12.09|12.09|0
1644252300000|2022-02-07 16:45:00|12.12|12.12|12.12|12.12|12.17|12.17|12.08|12.08|0
1644252600000|2022-02-07 16:50:00|12.13|12.13|12.06|12.06|12.13|12.13|12.02|12.02|0
1644252900000|2022-02-07 16:55:00|12.04|12.04|12.05|12.05|12.1|12.1|12.03|12.03|0
1644253200000|2022-02-07 17:00:00|12.06|12.06|11.98|11.98|12.08|12.08|11.98|11.98|0
1644253500000|2022-02-07 17:05:00|11.99|11.99|11.97|11.97|12.01|12.01|11.96|11.96|0
1644253800000|2022-02-07 17:10:00|11.98|11.98|11.93|11.93|11.98|11.98|11.89|11.89|0
1644254100000|2022-02-07 17:15:00|11.94|11.94|11.97|11.97|12.02|12.02|11.93|11.93|0
1644254400000|2022-02-07 17:20:00|11.96|11.96|11.98|11.98|12.01|12.01|11.95|11.95|0
1644254700000|2022-02-07 17:25:00|11.97|11.97|12.04|12.04|12.04|12.04|11.97|11.97|0
1644255000000|2022-02-07 17:30:00|12.03|12.03|12.05|12.05|12.06|12.06|12|12|0
1644255300000|2022-02-07 17:35:00|12.04|12.04|12.03|12.03|12.05|12.05|11.98|11.98|0
1644255600000|2022-02-07 17:40:00|12.05|12.05|12.04|12.04|12.05|12.05|12.03|12.03|0
1644255900000|2022-02-07 17:45:00|12.03|12.03|12.05|12.05|12.08|12.08|12.03|12.03|0
1644256200000|2022-02-07 17:50:00|12.04|12.04|12|12|12.05|12.05|12|12|0
1644256500000|2022-02-07 17:55:00|12.02|12.02|11.89|11.89|12.05|12.05|11.86|11.86|0
1644256800000|2022-02-07 18:00:00|11.88|11.88|11.99|11.99|12.01|12.01|11.84|11.84|0
1644257100000|2022-02-07 18:05:00|11.98|11.98|11.98|11.98|11.99|11.99|11.96|11.96|0
1644257400000|2022-02-07 18:10:00|11.99|11.99|11.97|11.97|12|12|11.97|11.97|0
1644257700000|2022-02-07 18:15:00|11.98|11.98|11.98|11.98|11.98|11.98|11.97|11.97|0
1644258000000|2022-02-07 18:20:00|11.99|11.99|11.95|11.95|11.99|11.99|11.95|11.95|0
1644258300000|2022-02-07 18:25:00|11.94|11.94|11.95|11.95|11.96|11.96|11.93|11.93|0
1644258600000|2022-02-07 18:30:00|11.96|11.96|11.93|11.93|11.96|11.96|11.92|11.92|0
1644258900000|2022-02-07 18:35:00|11.94|11.94|11.96|11.96|11.96|11.96|11.94|11.94|0
1644259200000|2022-02-07 18:40:00|11.95|11.95|11.95|11.95|11.96|11.96|11.93|11.93|0
1644259500000|2022-02-07 18:45:00|11.94|11.94|11.89|11.89|11.94|11.94|11.88|11.88|0
1644259800000|2022-02-07 18:50:00|11.88|11.88|11.88|11.88|11.91|11.91|11.88|11.88|0
1644260100000|2022-02-07 18:55:00|11.89|11.89|11.93|11.93|11.94|11.94|11.89|11.89|0
1644260400000|2022-02-07 19:00:00|11.94|11.94|11.94|11.94|11.95|11.95|11.91|11.91|0
1644260700000|2022-02-07 19:05:00|11.93|11.93|11.91|11.91|11.95|11.95|11.91|11.91|0
1644261000000|2022-02-07 19:10:00|11.92|11.92|11.95|11.95|11.96|11.96|11.92|11.92|0
1644261300000|2022-02-07 19:15:00|11.94|11.94|11.95|11.95|11.96|11.96|11.93|11.93|0
1644261600000|2022-02-07 19:20:00|11.94|11.94|11.94|11.94|11.96|11.96|11.93|11.93|0
1644261900000|2022-02-07 19:25:00|11.95|11.95|11.95|11.95|11.96|11.96|11.94|11.94|0
1644262200000|2022-02-07 19:30:00|11.96|11.96|11.95|11.95|11.97|11.97|11.94|11.94|0
1644262500000|2022-02-07 19:35:00|11.96|11.96|11.92|11.92|11.96|11.96|11.92|11.92|0
1644262800000|2022-02-07 19:40:00|11.93|11.93|11.93|11.93|11.95|11.95|11.92|11.92|0
1644263100000|2022-02-07 19:45:00|11.92|11.92|11.95|11.95|11.95|11.95|11.92|11.92|0
1644263400000|2022-02-07 19:50:00|11.94|11.94|11.93|11.93|11.96|11.96|11.93|11.93|0
1644263700000|2022-02-07 19:55:00|11.94|11.94|11.92|11.92|11.95|11.95|11.92|11.92|0
1644264000000|2022-02-07 20:00:00|11.91|11.91|11.93|11.93|11.94|11.94|11.91|11.91|0
1644264300000|2022-02-07 20:05:00|11.94|11.94|11.91|11.91|11.94|11.94|11.88|11.88|0
1644264600000|2022-02-07 20:10:00|11.92|11.92|11.83|11.83|11.92|11.92|11.83|11.83|0
1644264900000|2022-02-07 20:15:00|11.84|11.84|11.77|11.77|11.86|11.86|11.75|11.75|0
1644265200000|2022-02-07 20:20:00|11.76|11.76|11.67|11.67|11.77|11.77|11.67|11.67|0
1644265500000|2022-02-07 20:25:00|11.68|11.68|11.58|11.58|11.7|11.7|11.58|11.58|0
1644265800000|2022-02-07 20:30:00|11.59|11.59|11.62|11.62|11.65|11.65|11.59|11.59|0
1644266100000|2022-02-07 20:35:00|11.63|11.63|11.63|11.63|11.65|11.65|11.61|11.61|0
1644266400000|2022-02-07 20:40:00|11.62|11.62|11.61|11.61|11.63|11.63|11.57|11.57|0
1644266700000|2022-02-07 20:45:00|11.59|11.59|11.58|11.58|11.61|11.61|11.54|11.54|0
1644267000000|2022-02-07 20:50:00|11.6|11.6|11.53|11.53|11.6|11.6|11.51|11.51|0
1644267300000|2022-02-07 20:55:00|11.54|11.54|11.63|11.63|11.63|11.63|11.54|11.54|0
1644267600000|2022-02-07 21:00:00|11.62|11.62|11.66|11.66|11.67|11.67|11.62|11.62|0
1644267900000|2022-02-07 21:05:00|11.65|11.65|11.64|11.64|11.66|11.66|11.62|11.62|0
1644268200000|2022-02-07 21:10:00|11.62|11.62|11.62|11.62|11.64|11.64|11.62|11.62|0
1644268500000|2022-02-07 21:15:00|11.63|11.63|11.64|11.64|11.64|11.64|11.62|11.62|0
1644268800000|2022-02-07 21:20:00|11.62|11.62|11.64|11.64|11.64|11.64|11.62|11.62|0
1644269100000|2022-02-07 21:25:00|11.65|11.65|11.67|11.67|11.67|11.67|11.63|11.63|0
1644269400000|2022-02-07 21:30:00|11.66|11.66|11.64|11.64|11.67|11.67|11.64|11.64|0
1644269700000|2022-02-07 21:35:00|11.66|11.66|11.66|11.66|11.66|11.66|11.64|11.64|0
1644270000000|2022-02-07 21:40:00|11.64|11.64|11.66|11.66|11.67|11.67|11.63|11.63|0
1644270300000|2022-02-07 21:45:00|11.68|11.68|11.68|11.68|11.68|11.68|11.66|11.66|0
1644270600000|2022-02-07 21:50:00|11.67|11.67|11.66|11.66|11.68|11.68|11.66|11.66|0
1644270900000|2022-02-07 21:55:00|11.67|11.67|11.73|11.73|11.73|11.73|11.67|11.67|0
1644271200000|2022-02-07 22:00:00|11.7|11.7|11.69|11.69|11.73|11.73|11.68|11.68|0
1644271500000|2022-02-07 22:05:00|11.67|11.67|11.67|11.67|11.67|11.67|11.67|11.67|0
1644271800000|2022-02-07 22:10:00|11.68|11.68|11.67|11.67|11.68|11.68|11.67|11.67|0
1644272100000|2022-02-07 22:15:00|11.68|11.68|11.68|11.68|11.68|11.68|11.67|11.67|0
1644272400000|2022-02-07 22:20:00|11.69|11.69|11.7|11.7|11.7|11.7|11.68|11.68|0
1644272700000|2022-02-07 22:25:00|11.69|11.69|11.7|11.7|11.7|11.7|11.69|11.69|0
1644273000000|2022-02-07 22:30:00|11.69|11.69|11.72|11.72|11.72|11.72|11.69|11.69|0
1644273300000|2022-02-07 22:35:00|11.71|11.71|11.66|11.66|11.74|11.74|11.66|11.66|0
1644273900000|2022-02-07 22:45:00|11.65|11.65|11.65|11.65|11.65|11.65|11.65|11.65|0
1644274200000|2022-02-07 22:50:00|11.66|11.66|11.66|11.66|11.66|11.66|11.66|11.66|0
1644274500000|2022-02-07 22:55:00|11.65|11.65|11.66|11.66|11.66|11.66|11.65|11.65|0
1644274800000|2022-02-07 23:00:00|11.73|11.73|11.73|11.73|11.73|11.73|11.73|11.73|0
1644275400000|2022-02-07 23:10:00|11.72|11.72|11.7|11.7|11.72|11.72|11.7|11.7|0
1644276000000|2022-02-07 23:20:00|11.73|11.73|11.73|11.73|11.73|11.73|11.73|11.73|0
1644276600000|2022-02-07 23:30:00|11.7|11.7|11.7|11.7|11.7|11.7|11.7|11.7|0
1644277200000|2022-02-07 23:40:00|11.71|11.71|11.7|11.7|11.71|11.71|11.7|11.7|0
1644277800000|2022-02-07 23:50:00|11.69|11.69|11.69|11.69|11.69|11.69|11.69|11.69|0
1644278400000|2022-02-08 00:00:00|11.7|11.7|11.7|11.7|11.7|11.7|11.7|11.7|0
1644279000000|2022-02-08 00:10:00|11.66|11.66|11.66|11.66|11.66|11.66|11.66|11.66|0
1644279300000|2022-02-08 00:15:00|11.7|11.7|11.7|11.7|11.7|11.7|11.7|11.7|0
1644279900000|2022-02-08 00:25:00|11.69|11.69|11.68|11.68|11.69|11.69|11.67|11.67|0
1644280200000|2022-02-08 00:30:00|11.66|11.66|11.66|11.66|11.66|11.66|11.66|11.66|0
1644280500000|2022-02-08 00:35:00|11.69|11.69|11.69|11.69|11.69|11.69|11.69|11.69|0
1644280800000|2022-02-08 00:40:00|11.66|11.66|11.66|11.66|11.66|11.66|11.66|11.66|0
1644281700000|2022-02-08 00:55:00|11.67|11.67|11.7|11.7|11.7|11.7|11.67|11.67|0
1644310800000|2022-02-08 09:00:00|11.82|11.82|11.77|11.77|11.83|11.83|11.77|11.77|0
1644311100000|2022-02-08 09:05:00|11.7|11.7|11.82|11.82|11.82|11.82|11.7|11.7|0
1644311400000|2022-02-08 09:10:00|11.81|11.81|11.8|11.8|11.81|11.81|11.8|11.8|0
1644311700000|2022-02-08 09:15:00|11.71|11.71|11.71|11.71|11.71|11.71|11.71|11.71|0
1644312000000|2022-02-08 09:20:00|11.7|11.7|11.73|11.73|11.73|11.73|11.67|11.67|0
1644312300000|2022-02-08 09:25:00|11.74|11.74|11.74|11.74|11.74|11.74|11.74|11.74|0
1644312600000|2022-02-08 09:30:00|11.75|11.75|11.76|11.76|11.76|11.76|11.75|11.75|0
1644312900000|2022-02-08 09:35:00|11.7|11.7|11.7|11.7|11.7|11.7|11.7|11.7|0
1644313200000|2022-02-08 09:40:00|11.67|11.67|11.66|11.66|11.67|11.67|11.66|11.66|0
1644313500000|2022-02-08 09:45:00|11.67|11.67|11.66|11.66|11.7|11.7|11.66|11.66|0
1644314100000|2022-02-08 09:55:00|11.74|11.74|11.74|11.74|11.74|11.74|11.74|11.74|0
1644314700000|2022-02-08 10:05:00|11.67|11.67|11.67|11.67|11.67|11.67|11.67|11.67|0
1644315000000|2022-02-08 10:10:00|11.66|11.66|11.65|11.65|11.66|11.66|11.65|11.65|0
1644315900000|2022-02-08 10:25:00|11.76|11.76|11.76|11.76|11.76|11.76|11.76|11.76|0
1644316200000|2022-02-08 10:30:00|11.67|11.67|11.67|11.67|11.67|11.67|11.67|11.67|0
1644316500000|2022-02-08 10:35:00|11.64|11.64|11.74|11.74|11.74|11.74|11.64|11.64|0
1644317100000|2022-02-08 10:45:00|11.73|11.73|11.75|11.75|11.75|11.75|11.73|11.73|0
1644317700000|2022-02-08 10:55:00|11.73|11.73|11.73|11.73|11.73|11.73|11.73|11.73|0
1644318000000|2022-02-08 11:00:00|11.74|11.74|11.77|11.77|11.77|11.77|11.74|11.74|0
1644319200000|2022-02-08 11:20:00|11.74|11.74|11.73|11.73|11.74|11.74|11.73|11.73|0
1644319800000|2022-02-08 11:30:00|11.7|11.7|11.71|11.71|11.71|11.71|11.7|11.7|0
1644320400000|2022-02-08 11:40:00|11.72|11.72|11.74|11.74|11.74|11.74|11.71|11.71|0
1644320700000|2022-02-08 11:45:00|11.71|11.71|11.67|11.67|11.71|11.71|11.65|11.65|0
1644321000000|2022-02-08 11:50:00|11.64|11.64|11.69|11.69|11.69|11.69|11.64|11.64|0
1644321300000|2022-02-08 11:55:00|11.67|11.67|11.68|11.68|11.68|11.68|11.67|11.67|0
1644321600000|2022-02-08 12:00:00|11.7|11.7|11.68|11.68|11.72|11.72|11.67|11.67|0
1644321900000|2022-02-08 12:05:00|11.67|11.67|11.64|11.64|11.67|11.67|11.64|11.64|0
1644322200000|2022-02-08 12:10:00|11.65|11.65|11.67|11.67|11.67|11.67|11.65|11.65|0
1644322500000|2022-02-08 12:15:00|11.66|11.66|11.57|11.57|11.66|11.66|11.57|11.57|0
1644322800000|2022-02-08 12:20:00|11.56|11.56|11.51|11.51|11.57|11.57|11.51|11.51|0
1644323100000|2022-02-08 12:25:00|11.52|11.52|11.51|11.51|11.52|11.52|11.49|11.49|0
1644323400000|2022-02-08 12:30:00|11.52|11.52|11.52|11.52|11.55|11.55|11.47|11.47|0
1644323700000|2022-02-08 12:35:00|11.53|11.53|11.51|11.51|11.53|11.53|11.47|11.47|0
1644324000000|2022-02-08 12:40:00|11.49|11.49|11.52|11.52|11.53|11.53|11.49|11.49|0
1644324300000|2022-02-08 12:45:00|11.5|11.5|11.48|11.48|11.5|11.5|11.44|11.44|0
1644324600000|2022-02-08 12:50:00|11.47|11.47|11.47|11.47|11.47|11.47|11.47|11.47|0
1644324900000|2022-02-08 12:55:00|11.46|11.46|11.46|11.46|11.46|11.46|11.46|11.46|0
1644325200000|2022-02-08 13:00:00|11.47|11.47|11.47|11.47|11.47|11.47|11.47|11.47|0
1644325500000|2022-02-08 13:05:00|11.46|11.46|11.5|11.5|11.5|11.5|11.46|11.46|0
1644325800000|2022-02-08 13:10:00|11.53|11.53|11.57|11.57|11.57|11.57|11.53|11.53|0
1644326100000|2022-02-08 13:15:00|11.56|11.56|11.53|11.53|11.57|11.57|11.53|11.53|0
1644326400000|2022-02-08 13:20:00|11.54|11.54|11.57|11.57|11.57|11.57|11.54|11.54|0
1644326700000|2022-02-08 13:25:00|11.52|11.52|11.53|11.53|11.54|11.54|11.52|11.52|0
1644327000000|2022-02-08 13:30:00|11.51|11.51|11.53|11.53|11.53|11.53|11.51|11.51|0
1644327300000|2022-02-08 13:35:00|11.52|11.52|11.58|11.58|11.59|11.59|11.52|11.52|0
1644327600000|2022-02-08 13:40:00|11.62|11.62|11.65|11.65|11.66|11.66|11.62|11.62|0
1644327900000|2022-02-08 13:45:00|11.62|11.62|11.62|11.62|11.62|11.62|11.62|11.62|0
1644328200000|2022-02-08 13:50:00|11.63|11.63|11.65|11.65|11.66|11.66|11.62|11.62|0
1644328500000|2022-02-08 13:55:00|11.66|11.66|11.66|11.66|11.66|11.66|11.66|11.66|0
1644328800000|2022-02-08 14:00:00|11.65|11.65|11.6|11.6|11.65|11.65|11.6|11.6|0
1644329100000|2022-02-08 14:05:00|11.59|11.59|11.61|11.61|11.61|11.61|11.59|11.59|0
1644329400000|2022-02-08 14:10:00|11.6|11.6|11.62|11.62|11.62|11.62|11.6|11.6|0
1644329700000|2022-02-08 14:15:00|11.61|11.61|11.61|11.61|11.62|11.62|11.6|11.6|0
1644330000000|2022-02-08 14:20:00|11.6|11.6|11.6|11.6|11.61|11.61|11.59|11.59|0
1644330300000|2022-02-08 14:25:00|11.58|11.58|11.57|11.57|11.64|11.64|11.55|11.55|0
1644330600000|2022-02-08 14:30:00|11.55|11.55|10.91|10.91|11.55|11.55|10.82|10.82|0
1644330900000|2022-02-08 14:35:00|10.94|10.94|11.26|11.26|11.37|11.37|10.94|10.94|0
1644331200000|2022-02-08 14:40:00|11.25|11.25|11.26|11.26|11.31|11.31|11.16|11.16|0
1644331500000|2022-02-08 14:45:00|11.28|11.28|11.3|11.3|11.31|11.31|11.16|11.16|0
1644331800000|2022-02-08 14:50:00|11.31|11.31|11.38|11.38|11.43|11.43|11.24|11.24|0
1644332100000|2022-02-08 14:55:00|11.34|11.34|11.09|11.09|11.34|11.34|11.06|11.06|0
1644332400000|2022-02-08 15:00:00|11.07|11.07|11.05|11.05|11.07|11.07|11|11|0
1644332700000|2022-02-08 15:05:00|11.06|11.06|11.14|11.14|11.16|11.16|11.04|11.04|0
1644333000000|2022-02-08 15:10:00|11.13|11.13|11.26|11.26|11.26|11.26|11.11|11.11|0
1644333300000|2022-02-08 15:15:00|11.28|11.28|11.27|11.27|11.31|11.31|11.24|11.24|0
1644333600000|2022-02-08 15:20:00|11.26|11.26|11.17|11.17|11.3|11.3|11.16|11.16|0
1644333900000|2022-02-08 15:25:00|11.14|11.14|11.09|11.09|11.15|11.15|11.06|11.06|0
1644334200000|2022-02-08 15:30:00|11.08|11.08|11.03|11.03|11.11|11.11|11.03|11.03|0
1644334500000|2022-02-08 15:35:00|11.04|11.04|11.14|11.14|11.16|11.16|11.03|11.03|0
1644334800000|2022-02-08 15:40:00|11.15|11.15|11.21|11.21|11.21|11.21|11.15|11.15|0
1644335100000|2022-02-08 15:45:00|11.22|11.22|11.28|11.28|11.29|11.29|11.22|11.22|0
1644335400000|2022-02-08 15:50:00|11.27|11.27|11.33|11.33|11.34|11.34|11.26|11.26|0
1644335700000|2022-02-08 15:55:00|11.32|11.32|11.34|11.34|11.34|11.34|11.28|11.28|0
1644336000000|2022-02-08 16:00:00|11.33|11.33|11.34|11.34|11.36|11.36|11.32|11.32|0
1644336300000|2022-02-08 16:05:00|11.32|11.32|11.32|11.32|11.33|11.33|11.26|11.26|0
1644336600000|2022-02-08 16:10:00|11.31|11.31|11.28|11.28|11.31|11.31|11.26|11.26|0
1644336900000|2022-02-08 16:15:00|11.3|11.3|11.3|11.3|11.32|11.32|11.29|11.29|0
1644337200000|2022-02-08 16:20:00|11.29|11.29|11.23|11.23|11.29|11.29|11.21|11.21|0
1644337500000|2022-02-08 16:25:00|11.24|11.24|11.22|11.22|11.24|11.24|11.18|11.18|0
1644337800000|2022-02-08 16:30:00|11.21|11.21|11.2|11.2|11.24|11.24|11.2|11.2|0
1644338100000|2022-02-08 16:35:00|11.19|11.19|11.19|11.19|11.21|11.21|11.16|11.16|0
1644338400000|2022-02-08 16:40:00|11.18|11.18|11.3|11.3|11.3|11.3|11.18|11.18|0
1644338700000|2022-02-08 16:45:00|11.29|11.29|11.28|11.28|11.31|11.31|11.26|11.26|0
1644339000000|2022-02-08 16:50:00|11.27|11.27|11.26|11.26|11.3|11.3|11.26|11.26|0
1644339300000|2022-02-08 16:55:00|11.25|11.25|11.23|11.23|11.25|11.25|11.21|11.21|0
1644339600000|2022-02-08 17:00:00|11.24|11.24|11.3|11.3|11.3|11.3|11.23|11.23|0
1644339900000|2022-02-08 17:05:00|11.29|11.29|11.19|11.19|11.29|11.29|11.17|11.17|0
1644340200000|2022-02-08 17:10:00|11.18|11.18|11.17|11.17|11.23|11.23|11.14|11.14|0
1644340500000|2022-02-08 17:15:00|11.16|11.16|11.19|11.19|11.2|11.2|11.16|11.16|0
1644340800000|2022-02-08 17:20:00|11.18|11.18|11.19|11.19|11.2|11.2|11.17|11.17|0
1644341100000|2022-02-08 17:25:00|11.18|11.18|11.22|11.22|11.22|11.22|11.17|11.17|0
1644341400000|2022-02-08 17:30:00|11.21|11.21|11.26|11.26|11.27|11.27|11.21|11.21|0
1644341700000|2022-02-08 17:35:00|11.25|11.25|11.23|11.23|11.25|11.25|11.21|11.21|0
1644342000000|2022-02-08 17:40:00|11.24|11.24|11.17|11.17|11.25|11.25|11.17|11.17|0
1644342300000|2022-02-08 17:45:00|11.16|11.16|11.13|11.13|11.19|11.19|11.11|11.11|0
1644342600000|2022-02-08 17:50:00|11.12|11.12|11.13|11.13|11.15|11.15|11.11|11.11|0
1644342900000|2022-02-08 17:55:00|11.12|11.12|11.09|11.09|11.12|11.12|11.09|11.09|0
1644343200000|2022-02-08 18:00:00|11.1|11.1|11.08|11.08|11.1|11.1|11.06|11.06|0
1644343500000|2022-02-08 18:05:00|11.07|11.07|11.08|11.08|11.08|11.08|11.06|11.06|0
1644343800000|2022-02-08 18:10:00|11.07|11.07|11.04|11.04|11.08|11.08|11.04|11.04|0
1644344100000|2022-02-08 18:15:00|11.05|11.05|11.07|11.07|11.09|11.09|11.01|11.01|0
1644344400000|2022-02-08 18:20:00|11.08|11.08|11.06|11.06|11.1|11.1|11.05|11.05|0
1644344700000|2022-02-08 18:25:00|11.05|11.05|11.03|11.03|11.07|11.07|11.03|11.03|0
1644345000000|2022-02-08 18:30:00|11.04|11.04|11.11|11.11|11.11|11.11|11.04|11.04|0
1644345300000|2022-02-08 18:35:00|11.12|11.12|11.09|11.09|11.16|11.16|11.09|11.09|0
1644345600000|2022-02-08 18:40:00|11.08|11.08|11.09|11.09|11.09|11.09|11.06|11.06|0
1644345900000|2022-02-08 18:45:00|11.1|11.1|11.14|11.14|11.15|11.15|11.09|11.09|0
1644346200000|2022-02-08 18:50:00|11.13|11.13|11.07|11.07|11.13|11.13|11.06|11.06|0
1644346500000|2022-02-08 18:55:00|11.08|11.08|11.08|11.08|11.08|11.08|11.06|11.06|0
1644346800000|2022-02-08 19:00:00|11.07|11.07|11.08|11.08|11.08|11.08|11.05|11.05|0
1644347100000|2022-02-08 19:05:00|11.09|11.09|11.09|11.09|11.11|11.11|11.07|11.07|0
1644347400000|2022-02-08 19:10:00|11.08|11.08|11.11|11.11|11.11|11.11|11.07|11.07|0
1644347700000|2022-02-08 19:15:00|11.1|11.1|11.08|11.08|11.11|11.11|11.06|11.06|0
1644348000000|2022-02-08 19:20:00|11.07|11.07|11.06|11.06|11.09|11.09|11.06|11.06|0
1644348300000|2022-02-08 19:25:00|11.05|11.05|11.06|11.06|11.07|11.07|11.04|11.04|0
1644348600000|2022-02-08 19:30:00|11.05|11.05|11.07|11.07|11.07|11.07|11.04|11.04|0
1644348900000|2022-02-08 19:35:00|11.08|11.08|11.01|11.01|11.08|11.08|11.01|11.01|0
1644349200000|2022-02-08 19:40:00|11.02|11.02|11.06|11.06|11.06|11.06|11.01|11.01|0
1644349500000|2022-02-08 19:45:00|11.05|11.05|11.03|11.03|11.08|11.08|11.01|11.01|0
1644349800000|2022-02-08 19:50:00|11.04|11.04|11.06|11.06|11.06|11.06|11.02|11.02|0
1644350100000|2022-02-08 19:55:00|11.05|11.05|11.06|11.06|11.06|11.06|11.03|11.03|0
1644350400000|2022-02-08 20:00:00|11.05|11.05|11.06|11.06|11.06|11.06|11.03|11.03|0
1644350700000|2022-02-08 20:05:00|11.07|11.07|11.08|11.08|11.09|11.09|11.05|11.05|0
1644351000000|2022-02-08 20:10:00|11.09|11.09|11.07|11.07|11.09|11.09|11.07|11.07|0
1644351300000|2022-02-08 20:15:00|11.08|11.08|11.08|11.08|11.09|11.09|11.06|11.06|0
1644351600000|2022-02-08 20:20:00|11.09|11.09|11.04|11.04|11.09|11.09|11.04|11.04|0
1644351900000|2022-02-08 20:25:00|11.05|11.05|11.04|11.04|11.05|11.05|11.01|11.01|0
1644352200000|2022-02-08 20:30:00|11.05|11.05|11.08|11.08|11.09|11.09|11.03|11.03|0
1644352500000|2022-02-08 20:35:00|11.09|11.09|11.07|11.07|11.09|11.09|11.07|11.07|0
1644352800000|2022-02-08 20:40:00|11.08|11.08|11.15|11.15|11.16|11.16|11.08|11.08|0
1644353100000|2022-02-08 20:45:00|11.16|11.16|11.12|11.12|11.16|11.16|11.11|11.11|0
1644353400000|2022-02-08 20:50:00|11.11|11.11|11.08|11.08|11.11|11.11|11.07|11.07|0
1644353700000|2022-02-08 20:55:00|11.13|11.13|11.18|11.18|11.18|11.18|11.08|11.08|0
1644354000000|2022-02-08 21:00:00|11.16|11.16|11.15|11.15|11.18|11.18|11.13|11.13|0
1644354300000|2022-02-08 21:05:00|11.16|11.16|11.16|11.16|11.16|11.16|11.15|11.15|0
1644354600000|2022-02-08 21:10:00|11.17|11.17|11.17|11.17|11.17|11.17|11.17|11.17|0
1644354900000|2022-02-08 21:15:00|11.16|11.16|11.15|11.15|11.17|11.17|11.15|11.15|0
1644355200000|2022-02-08 21:20:00|11.16|11.16|11.15|11.15|11.16|11.16|11.15|11.15|0
1644355500000|2022-02-08 21:25:00|11.16|11.16|11.16|11.16|11.16|11.16|11.15|11.15|0
1644355800000|2022-02-08 21:30:00|11.15|11.15|11.16|11.16|11.16|11.16|11.15|11.15|0
1644356100000|2022-02-08 21:35:00|11.15|11.15|11.16|11.16|11.16|11.16|11.15|11.15|0
1644356400000|2022-02-08 21:40:00|11.17|11.17|11.16|11.16|11.17|11.17|11.16|11.16|0
1644356700000|2022-02-08 21:45:00|11.15|11.15|11.16|11.16|11.16|11.16|11.15|11.15|0
1644357000000|2022-02-08 21:50:00|11.15|11.15|11.16|11.16|11.16|11.16|11.15|11.15|0
1644357300000|2022-02-08 21:55:00|11.15|11.15|11.15|11.15|11.15|11.15|11.14|11.14|0
1644357600000|2022-02-08 22:00:00|11.16|11.16|11.14|11.14|11.16|11.16|11.14|11.14|0
1644357900000|2022-02-08 22:05:00|11.17|11.17|11.17|11.17|11.17|11.17|11.16|11.16|0
1644358200000|2022-02-08 22:10:00|11.16|11.16|11.16|11.16|11.17|11.17|11.16|11.16|0
1644358500000|2022-02-08 22:15:00|11.17|11.17|11.15|11.15|11.18|11.18|11.15|11.15|0
1644358800000|2022-02-08 22:20:00|11.16|11.16|11.16|11.16|11.18|11.18|11.14|11.14|0
1644359100000|2022-02-08 22:25:00|11.14|11.14|11.16|11.16|11.16|11.16|11.14|11.14|0
1644359400000|2022-02-08 22:30:00|11.17|11.17|11.18|11.18|11.18|11.18|11.17|11.17|0
1644359700000|2022-02-08 22:35:00|11.17|11.17|11.18|11.18|11.18|11.18|11.16|11.16|0
1644360000000|2022-02-08 22:40:00|11.19|11.19|11.19|11.19|11.19|11.19|11.19|11.19|0
1644360300000|2022-02-08 22:45:00|11.2|11.2|11.2|11.2|11.2|11.2|11.19|11.19|0
1644360600000|2022-02-08 22:50:00|11.21|11.21|11.24|11.24|11.24|11.24|11.2|11.2|0
1644360900000|2022-02-08 22:55:00|11.22|11.22|11.21|11.21|11.25|11.25|11.2|11.2|0
1644362100000|2022-02-08 23:15:00|11.2|11.2|11.19|11.19|11.2|11.2|11.19|11.19|0
1644362400000|2022-02-08 23:20:00|11.21|11.21|11.21|11.21|11.21|11.21|11.21|11.21|0
1644363000000|2022-02-08 23:30:00|11.18|11.18|11.18|11.18|11.18|11.18|11.18|11.18|0
1644363600000|2022-02-08 23:40:00|11.2|11.2|11.2|11.2|11.2|11.2|11.2|11.2|0
1644363900000|2022-02-08 23:45:00|11.16|11.16|11.16|11.16|11.16|11.16|11.16|11.16|0
1644364200000|2022-02-08 23:50:00|11.2|11.2|11.16|11.16|11.2|11.2|11.16|11.16|0
1644364500000|2022-02-08 23:55:00|11.2|11.2|11.2|11.2|11.2|11.2|11.2|11.2|0
1644364800000|2022-02-09 00:00:00|11.18|11.18|11.17|11.17|11.18|11.18|11.17|11.17|0
1644365100000|2022-02-09 00:05:00|11.18|11.18|11.18|11.18|11.19|11.19|11.18|11.18|0
1644365700000|2022-02-09 00:15:00|11.17|11.17|11.18|11.18|11.18|11.18|11.17|11.17|0
1644366300000|2022-02-09 00:25:00|11.17|11.17|11.16|11.16|11.18|11.18|11.16|11.16|0
1644366900000|2022-02-09 00:35:00|11.17|11.17|11.17|11.17|11.17|11.17|11.17|11.17|0
1644367200000|2022-02-09 00:40:00|11.16|11.16|11.16|11.16|11.16|11.16|11.16|11.16|0
1644367800000|2022-02-09 00:50:00|11.17|11.17|11.17|11.17|11.17|11.17|11.17|11.17|0
1644368100000|2022-02-09 00:55:00|11.18|11.18|11.18|11.18|11.18|11.18|11.17|11.17|0
1644397200000|2022-02-09 09:00:00|11.16|11.16|11.11|11.11|11.16|11.16|11.11|11.11|0
1644397500000|2022-02-09 09:05:00|11.27|11.27|11.27|11.27|11.27|11.27|11.27|11.27|0
1644398100000|2022-02-09 09:15:00|11.17|11.17|11.28|11.28|11.28|11.28|11.17|11.17|0
1644398400000|2022-02-09 09:20:00|11.24|11.24|11.24|11.24|11.24|11.24|11.24|11.24|0
1644398700000|2022-02-09 09:25:00|11.22|11.22|11.25|11.25|11.25|11.25|11.22|11.22|0
1644399000000|2022-02-09 09:30:00|11.27|11.27|11.28|11.28|11.28|11.28|11.24|11.24|0
1644399300000|2022-02-09 09:35:00|11.27|11.27|11.27|11.27|11.27|11.27|11.27|11.27|0
1644399600000|2022-02-09 09:40:00|11.31|11.31|11.3|11.3|11.31|11.31|11.3|11.3|0
1644399900000|2022-02-09 09:45:00|11.27|11.27|11.27|11.27|11.27|11.27|11.27|11.27|0
1644400200000|2022-02-09 09:50:00|11.3|11.3|11.3|11.3|11.3|11.3|11.29|11.29|0
1644400500000|2022-02-09 09:55:00|11.31|11.31|11.28|11.28|11.31|11.31|11.28|11.28|0
1644401100000|2022-02-09 10:05:00|11.3|11.3|11.31|11.31|11.31|11.31|11.3|11.3|0
1644401400000|2022-02-09 10:10:00|11.29|11.29|11.28|11.28|11.32|11.32|11.28|11.28|0
1644401700000|2022-02-09 10:15:00|11.32|11.32|11.32|11.32|11.32|11.32|11.28|11.28|0
1644402000000|2022-02-09 10:20:00|11.3|11.3|11.32|11.32|11.32|11.32|11.28|11.28|0
1644402900000|2022-02-09 10:35:00|11.36|11.36|11.36|11.36|11.36|11.36|11.36|11.36|0
1644403200000|2022-02-09 10:40:00|11.32|11.32|11.32|11.32|11.32|11.32|11.32|11.32|0
1644403800000|2022-02-09 10:50:00|11.36|11.36|11.36|11.36|11.36|11.36|11.36|11.36|0
1644404400000|2022-02-09 11:00:00|11.34|11.34|11.32|11.32|11.34|11.34|11.32|11.32|0
1644405000000|2022-02-09 11:10:00|11.33|11.33|11.33|11.33|11.33|11.33|11.32|11.32|0
1644405300000|2022-02-09 11:15:00|11.32|11.32|11.32|11.32|11.32|11.32|11.32|11.32|0
1644405600000|2022-02-09 11:20:00|11.36|11.36|11.36|11.36|11.36|11.36|11.36|11.36|0
1644405900000|2022-02-09 11:25:00|11.32|11.32|11.32|11.32|11.32|11.32|11.32|11.32|0
1644406800000|2022-02-09 11:40:00|11.35|11.35|11.35|11.35|11.35|11.35|11.35|11.35|0
1644407100000|2022-02-09 11:45:00|11.32|11.32|11.35|11.35|11.35|11.35|11.32|11.32|0
1644407400000|2022-02-09 11:50:00|11.32|11.32|11.32|11.32|11.32|11.32|11.32|11.32|0
1644407700000|2022-02-09 11:55:00|11.33|11.33|11.33|11.33|11.33|11.33|11.33|11.33|0
1644408000000|2022-02-09 12:00:00|11.32|11.32|11.32|11.32|11.36|11.36|11.32|11.32|0
1644408300000|2022-02-09 12:05:00|11.34|11.34|11.38|11.38|11.38|11.38|11.33|11.33|0
1644408600000|2022-02-09 12:10:00|11.37|11.37|11.38|11.38|11.38|11.38|11.37|11.37|0
1644408900000|2022-02-09 12:15:00|11.37|11.37|11.37|11.37|11.39|11.39|11.37|11.37|0
1644409200000|2022-02-09 12:20:00|11.39|11.39|11.37|11.37|11.39|11.39|11.37|11.37|0
1644409800000|2022-02-09 12:30:00|11.35|11.35|11.37|11.37|11.37|11.37|11.35|11.35|0
1644410100000|2022-02-09 12:35:00|11.36|11.36|11.34|11.34|11.37|11.37|11.33|11.33|0
1644410400000|2022-02-09 12:40:00|11.32|11.32|11.33|11.33|11.34|11.34|11.31|11.31|0
1644410700000|2022-02-09 12:45:00|11.34|11.34|11.35|11.35|11.36|11.36|11.34|11.34|0
1644411000000|2022-02-09 12:50:00|11.32|11.32|11.42|11.42|11.42|11.42|11.32|11.32|0
1644411300000|2022-02-09 12:55:00|11.44|11.44|11.47|11.47|11.54|11.54|11.44|11.44|0
1644411600000|2022-02-09 13:00:00|11.52|11.52|11.45|11.45|11.52|11.52|11.44|11.44|0
1644411900000|2022-02-09 13:05:00|11.47|11.47|11.49|11.49|11.5|11.5|11.43|11.43|0
1644412200000|2022-02-09 13:10:00|11.48|11.48|11.48|11.48|11.48|11.48|11.48|11.48|0
1644412500000|2022-02-09 13:15:00|11.46|11.46|11.45|11.45|11.49|11.49|11.44|11.44|0
1644412800000|2022-02-09 13:20:00|11.44|11.44|11.44|11.44|11.46|11.46|11.44|11.44|0
1644413100000|2022-02-09 13:25:00|11.45|11.45|11.45|11.45|11.46|11.46|11.45|11.45|0
1644413400000|2022-02-09 13:30:00|11.46|11.46|11.46|11.46|11.46|11.46|11.45|11.45|0
1644413700000|2022-02-09 13:35:00|11.47|11.47|11.47|11.47|11.47|11.47|11.46|11.46|0
1644414000000|2022-02-09 13:40:00|11.46|11.46|11.45|11.45|11.46|11.46|11.45|11.45|0
1644414300000|2022-02-09 13:45:00|11.44|11.44|11.46|11.46|11.46|11.46|11.44|11.44|0
1644414600000|2022-02-09 13:50:00|11.45|11.45|11.46|11.46|11.47|11.47|11.45|11.45|0
1644414900000|2022-02-09 13:55:00|11.47|11.47|11.45|11.45|11.47|11.47|11.45|11.45|0
1644415200000|2022-02-09 14:00:00|11.44|11.44|11.42|11.42|11.44|11.44|11.42|11.42|0
1644415500000|2022-02-09 14:05:00|11.43|11.43|11.42|11.42|11.43|11.43|11.42|11.42|0
1644415800000|2022-02-09 14:10:00|11.4|11.4|11.35|11.35|11.4|11.4|11.35|11.35|0
1644416100000|2022-02-09 14:15:00|11.33|11.33|11.37|11.37|11.37|11.37|11.31|11.31|0
1644416400000|2022-02-09 14:20:00|11.38|11.38|11.4|11.4|11.42|11.42|11.37|11.37|0
1644416700000|2022-02-09 14:25:00|11.38|11.38|11.32|11.32|11.39|11.39|11.29|11.29|0
1644417000000|2022-02-09 14:30:00|11.35|11.35|11.11|11.11|11.35|11.35|11.09|11.09|0
1644417300000|2022-02-09 14:35:00|11.07|11.07|11.24|11.24|11.27|11.27|11.06|11.06|0
1644417600000|2022-02-09 14:40:00|11.21|11.21|11.26|11.26|11.3|11.3|11.17|11.17|0
1644417900000|2022-02-09 14:45:00|11.27|11.27|11.11|11.11|11.27|11.27|11.09|11.09|0
1644418200000|2022-02-09 14:50:00|11.14|11.14|11.09|11.09|11.18|11.18|11.06|11.06|0
1644418500000|2022-02-09 14:55:00|11.1|11.1|11.26|11.26|11.26|11.26|11.08|11.08|0
1644418800000|2022-02-09 15:00:00|11.25|11.25|11.43|11.43|11.43|11.43|11.24|11.24|0
1644419100000|2022-02-09 15:05:00|11.42|11.42|11.38|11.38|11.44|11.44|11.36|11.36|0
1644419400000|2022-02-09 15:10:00|11.37|11.37|11.32|11.32|11.39|11.39|11.29|11.29|0
1644419700000|2022-02-09 15:15:00|11.31|11.31|11.25|11.25|11.31|11.31|11.25|11.25|0
1644420000000|2022-02-09 15:20:00|11.26|11.26|11.37|11.37|11.39|11.39|11.26|11.26|0
1644420300000|2022-02-09 15:25:00|11.36|11.36|11.36|11.36|11.44|11.44|11.32|11.32|0
1644420600000|2022-02-09 15:30:00|11.35|11.35|11.44|11.44|11.47|11.47|11.34|11.34|0
1644420900000|2022-02-09 15:35:00|11.43|11.43|11.5|11.5|11.51|11.51|11.43|11.43|0
1644421200000|2022-02-09 15:40:00|11.51|11.51|11.5|11.5|11.53|11.53|11.49|11.49|0
1644421500000|2022-02-09 15:45:00|11.51|11.51|11.49|11.49|11.55|11.55|11.44|11.44|0
1644421800000|2022-02-09 15:50:00|11.48|11.48|11.55|11.55|11.6|11.6|11.48|11.48|0
1644422100000|2022-02-09 15:55:00|11.54|11.54|11.63|11.63|11.63|11.63|11.49|11.49|0
1644422400000|2022-02-09 16:00:00|11.65|11.65|11.64|11.64|11.66|11.66|11.6|11.6|0
1644422700000|2022-02-09 16:05:00|11.65|11.65|11.77|11.77|11.77|11.77|11.65|11.65|0
1644423000000|2022-02-09 16:10:00|11.76|11.76|11.87|11.87|11.88|11.88|11.75|11.75|0
1644423300000|2022-02-09 16:15:00|11.86|11.86|11.88|11.88|11.92|11.92|11.86|11.86|0
1644423600000|2022-02-09 16:20:00|11.9|11.9|11.87|11.87|11.93|11.93|11.85|11.85|0
1644423900000|2022-02-09 16:25:00|11.88|11.88|11.89|11.89|11.89|11.89|11.84|11.84|0
1644424200000|2022-02-09 16:30:00|11.9|11.9|11.85|11.85|11.9|11.9|11.82|11.82|0
1644424500000|2022-02-09 16:35:00|11.88|11.88|11.8|11.8|11.88|11.88|11.77|11.77|0
1644424800000|2022-02-09 16:40:00|11.79|11.79|11.72|11.72|11.79|11.79|11.72|11.72|0
1644425100000|2022-02-09 16:45:00|11.73|11.73|11.73|11.73|11.77|11.77|11.71|11.71|0
1644425400000|2022-02-09 16:50:00|11.72|11.72|11.65|11.65|11.74|11.74|11.65|11.65|0
1644425700000|2022-02-09 16:55:00|11.63|11.63|11.69|11.69|11.7|11.7|11.63|11.63|0
1644426000000|2022-02-09 17:00:00|11.67|11.67|11.63|11.63|11.67|11.67|11.62|11.62|0
1644426300000|2022-02-09 17:05:00|11.62|11.62|11.57|11.57|11.64|11.64|11.54|11.54|0
1644426600000|2022-02-09 17:10:00|11.58|11.58|11.61|11.61|11.61|11.61|11.57|11.57|0
1644426900000|2022-02-09 17:15:00|11.62|11.62|11.61|11.61|11.62|11.62|11.58|11.58|0
1644427200000|2022-02-09 17:20:00|11.62|11.62|11.64|11.64|11.66|11.66|11.61|11.61|0
1644427500000|2022-02-09 17:25:00|11.66|11.66|11.64|11.64|11.66|11.66|11.61|11.61|0
1644427800000|2022-02-09 17:30:00|11.62|11.62|11.61|11.61|11.63|11.63|11.57|11.57|0
1644428100000|2022-02-09 17:35:00|11.6|11.6|11.66|11.66|11.66|11.66|11.59|11.59|0
1644428400000|2022-02-09 17:40:00|11.67|11.67|11.69|11.69|11.71|11.71|11.64|11.64|0
1644428700000|2022-02-09 17:45:00|11.7|11.7|11.7|11.7|11.7|11.7|11.66|11.66|0
1644429000000|2022-02-09 17:50:00|11.69|11.69|11.69|11.69|11.7|11.7|11.67|11.67|0
1644429300000|2022-02-09 17:55:00|11.7|11.7|11.65|11.65|11.7|11.7|11.64|11.64|0
1644429600000|2022-02-09 18:00:00|11.64|11.64|11.65|11.65|11.69|11.69|11.63|11.63|0
1644429900000|2022-02-09 18:05:00|11.66|11.66|11.66|11.66|11.67|11.67|11.64|11.64|0
1644430200000|2022-02-09 18:10:00|11.67|11.67|11.67|11.67|11.68|11.68|11.64|11.64|0
1644430500000|2022-02-09 18:15:00|11.68|11.68|11.66|11.66|11.68|11.68|11.66|11.66|0
1644430800000|2022-02-09 18:20:00|11.67|11.67|11.7|11.7|11.71|11.71|11.66|11.66|0
1644431100000|2022-02-09 18:25:00|11.69|11.69|11.68|11.68|11.71|11.71|11.67|11.67|0
1644431400000|2022-02-09 18:30:00|11.69|11.69|11.68|11.68|11.71|11.71|11.68|11.68|0
1644431700000|2022-02-09 18:35:00|11.67|11.67|11.64|11.64|11.68|11.68|11.63|11.63|0
1644432000000|2022-02-09 18:40:00|11.65|11.65|11.65|11.65|11.66|11.66|11.61|11.61|0
1644432300000|2022-02-09 18:45:00|11.66|11.66|11.65|11.65|11.66|11.66|11.62|11.62|0
1644432600000|2022-02-09 18:50:00|11.66|11.66|11.64|11.64|11.67|11.67|11.63|11.63|0
1644432900000|2022-02-09 18:55:00|11.65|11.65|11.67|11.67|11.67|11.67|11.64|11.64|0
1644433200000|2022-02-09 19:00:00|11.68|11.68|11.72|11.72|11.75|11.75|11.67|11.67|0
1644433500000|2022-02-09 19:05:00|11.7|11.7|11.72|11.72|11.73|11.73|11.69|11.69|0
1644433800000|2022-02-09 19:10:00|11.71|11.71|11.71|11.71|11.72|11.72|11.7|11.7|0
1644434100000|2022-02-09 19:15:00|11.7|11.7|11.71|11.71|11.72|11.72|11.67|11.67|0
1644434400000|2022-02-09 19:20:00|11.72|11.72|11.72|11.72|11.73|11.73|11.71|11.71|0
1644434700000|2022-02-09 19:25:00|11.71|11.71|11.71|11.71|11.72|11.72|11.69|11.69|0
1644435000000|2022-02-09 19:30:00|11.74|11.74|11.72|11.72|11.74|11.74|11.69|11.69|0
1644435300000|2022-02-09 19:35:00|11.73|11.73|11.7|11.7|11.73|11.73|11.7|11.7|0
1644435600000|2022-02-09 19:40:00|11.71|11.71|11.71|11.71|11.71|11.71|11.69|11.69|0
1644435900000|2022-02-09 19:45:00|11.72|11.72|11.68|11.68|11.72|11.72|11.68|11.68|0
1644436200000|2022-02-09 19:50:00|11.69|11.69|11.68|11.68|11.69|11.69|11.67|11.67|0
1644436500000|2022-02-09 19:55:00|11.67|11.67|11.66|11.66|11.68|11.68|11.64|11.64|0
1644436800000|2022-02-09 20:00:00|11.67|11.67|11.62|11.62|11.67|11.67|11.58|11.58|0
1644437100000|2022-02-09 20:05:00|11.61|11.61|11.68|11.68|11.68|11.68|11.59|11.59|0
1644437400000|2022-02-09 20:10:00|11.66|11.66|11.65|11.65|11.68|11.68|11.65|11.65|0
1644437700000|2022-02-09 20:15:00|11.64|11.64|11.67|11.67|11.68|11.68|11.62|11.62|0
1644438000000|2022-02-09 20:20:00|11.66|11.66|11.67|11.67|11.69|11.69|11.66|11.66|0
1644438300000|2022-02-09 20:25:00|11.66|11.66|11.68|11.68|11.69|11.69|11.64|11.64|0
1644438600000|2022-02-09 20:30:00|11.69|11.69|11.7|11.7|11.71|11.71|11.69|11.69|0
1644438900000|2022-02-09 20:35:00|11.69|11.69|11.71|11.71|11.72|11.72|11.69|11.69|0
1644439200000|2022-02-09 20:40:00|11.7|11.7|11.65|11.65|11.7|11.7|11.65|11.65|0
1644439500000|2022-02-09 20:45:00|11.66|11.66|11.57|11.57|11.66|11.66|11.56|11.56|0
1644439800000|2022-02-09 20:50:00|11.59|11.59|11.55|11.55|11.6|11.6|11.54|11.54|0
1644440100000|2022-02-09 20:55:00|11.56|11.56|11.63|11.63|11.63|11.63|11.54|11.54|0
1644440400000|2022-02-09 21:00:00|11.58|11.58|11.61|11.61|11.63|11.63|11.57|11.57|0
1644440700000|2022-02-09 21:05:00|11.62|11.62|11.59|11.59|11.62|11.62|11.59|11.59|0
1644441000000|2022-02-09 21:10:00|11.62|11.62|11.6|11.6|11.62|11.62|11.6|11.6|0
1644441300000|2022-02-09 21:15:00|11.58|11.58|11.6|11.6|11.61|11.61|11.56|11.56|0
1644441600000|2022-02-09 21:20:00|11.58|11.58|11.58|11.58|11.62|11.62|11.58|11.58|0
1644441900000|2022-02-09 21:25:00|11.6|11.6|11.62|11.62|11.62|11.62|11.6|11.6|0
1644442200000|2022-02-09 21:30:00|11.6|11.6|11.59|11.59|11.6|11.6|11.59|11.59|0
1644442500000|2022-02-09 21:35:00|11.57|11.57|11.55|11.55|11.62|11.62|11.55|11.55|0
1644442800000|2022-02-09 21:40:00|11.56|11.56|11.55|11.55|11.56|11.56|11.54|11.54|0
1644443100000|2022-02-09 21:45:00|11.52|11.52|11.55|11.55|11.58|11.58|11.52|11.52|0
1644443400000|2022-02-09 21:50:00|11.56|11.56|11.56|11.56|11.56|11.56|11.56|11.56|0
1644443700000|2022-02-09 21:55:00|11.6|11.6|11.58|11.58|11.6|11.6|11.58|11.58|0
1644444000000|2022-02-09 22:00:00|11.57|11.57|11.6|11.6|11.6|11.6|11.57|11.57|0
1644444300000|2022-02-09 22:05:00|11.57|11.57|11.56|11.56|11.57|11.57|11.56|11.56|0
1644444600000|2022-02-09 22:10:00|11.57|11.57|11.58|11.58|11.58|11.58|11.57|11.57|0
1644444900000|2022-02-09 22:15:00|11.57|11.57|11.6|11.6|11.6|11.6|11.57|11.57|0
1644445200000|2022-02-09 22:20:00|11.58|11.58|11.58|11.58|11.58|11.58|11.58|11.58|0
1644445500000|2022-02-09 22:25:00|11.59|11.59|11.59|11.59|11.59|11.59|11.58|11.58|0
1644446100000|2022-02-09 22:35:00|11.6|11.6|11.59|11.59|11.6|11.6|11.59|11.59|0
1644446400000|2022-02-09 22:40:00|11.6|11.6|11.6|11.6|11.6|11.6|11.59|11.59|0
1644446700000|2022-02-09 22:45:00|11.59|11.59|11.61|11.61|11.61|11.61|11.59|11.59|0
1644447000000|2022-02-09 22:50:00|11.59|11.59|11.53|11.53|11.61|11.61|11.53|11.53|0
1644447300000|2022-02-09 22:55:00|11.51|11.51|11.52|11.52|11.53|11.53|11.51|11.51|0
1644447600000|2022-02-09 23:00:00|11.53|11.53|11.53|11.53|11.53|11.53|11.53|11.53|0
1644448200000|2022-02-09 23:10:00|11.52|11.52|11.52|11.52|11.52|11.52|11.52|11.52|0
1644448500000|2022-02-09 23:15:00|11.53|11.53|11.52|11.52|11.53|11.53|11.52|11.52|0
1644450600000|2022-02-09 23:50:00|11.53|11.53|11.53|11.53|11.53|11.53|11.53|11.53|0
1644450900000|2022-02-09 23:55:00|11.52|11.52|11.52|11.52|11.52|11.52|11.52|11.52|0
1644451800000|2022-02-10 00:10:00|11.51|11.51|11.51|11.51|11.52|11.52|11.51|11.51|0
1644452400000|2022-02-10 00:20:00|11.52|11.52|11.52|11.52|11.52|11.52|11.52|11.52|0
1644453900000|2022-02-10 00:45:00|11.51|11.51|11.51|11.51|11.51|11.51|11.51|11.51|0
1644454200000|2022-02-10 00:50:00|11.52|11.52|11.5|11.5|11.52|11.52|11.5|11.5|0
1644454500000|2022-02-10 00:55:00|11.49|11.49|11.49|11.49|11.49|11.49|11.47|11.47|0
1644483600000|2022-02-10 09:00:00|11.47|11.47|11.47|11.47|11.48|11.48|11.47|11.47|0
1644483900000|2022-02-10 09:05:00|11.61|11.61|11.62|11.62|11.62|11.62|11.61|11.61|0
1644484200000|2022-02-10 09:10:00|11.49|11.49|11.62|11.62|11.62|11.62|11.49|11.49|0
1644484800000|2022-02-10 09:20:00|11.53|11.53|11.51|11.51|11.53|11.53|11.51|11.51|0
1644485400000|2022-02-10 09:30:00|11.5|11.5|11.51|11.51|11.51|11.51|11.5|11.5|0
1644485700000|2022-02-10 09:35:00|11.5|11.5|11.5|11.5|11.5|11.5|11.5|11.5|0
1644488700000|2022-02-10 10:25:00|11.47|11.47|11.46|11.46|11.47|11.47|11.45|11.45|0
1644489000000|2022-02-10 10:30:00|11.47|11.47|11.44|11.44|11.47|11.47|11.44|11.44|0
1644489300000|2022-02-10 10:35:00|11.47|11.47|11.47|11.47|11.47|11.47|11.47|11.47|0
1644489900000|2022-02-10 10:45:00|11.44|11.44|11.44|11.44|11.44|11.44|11.44|11.44|0
1644490200000|2022-02-10 10:50:00|11.43|11.43|11.42|11.42|11.43|11.43|11.42|11.42|0
1644490500000|2022-02-10 10:55:00|11.44|11.44|11.44|11.44|11.44|11.44|11.44|11.44|0
1644491100000|2022-02-10 11:05:00|11.46|11.46|11.46|11.46|11.46|11.46|11.46|11.46|0
1644491400000|2022-02-10 11:10:00|11.42|11.42|11.42|11.42|11.42|11.42|11.42|11.42|0
1644492000000|2022-02-10 11:20:00|11.46|11.46|11.46|11.46|11.46|11.46|11.46|11.46|0
1644492900000|2022-02-10 11:35:00|11.42|11.42|11.42|11.42|11.42|11.42|11.42|11.42|0
1644493200000|2022-02-10 11:40:00|11.47|11.47|11.44|11.44|11.47|11.47|11.44|11.44|0
1644493800000|2022-02-10 11:50:00|11.43|11.43|11.43|11.43|11.43|11.43|11.43|11.43|0
1644494100000|2022-02-10 11:55:00|11.46|11.46|11.46|11.46|11.46|11.46|11.46|11.46|0
1644494400000|2022-02-10 12:00:00|11.47|11.47|11.49|11.49|11.49|11.49|11.43|11.43|0
1644494700000|2022-02-10 12:05:00|11.46|11.46|11.47|11.47|11.47|11.47|11.46|11.46|0
1644495000000|2022-02-10 12:10:00|11.48|11.48|11.51|11.51|11.51|11.51|11.47|11.47|0
1644495300000|2022-02-10 12:15:00|11.52|11.52|11.53|11.53|11.53|11.53|11.52|11.52|0
1644495600000|2022-02-10 12:20:00|11.56|11.56|11.6|11.6|11.62|11.62|11.56|11.56|0
1644496200000|2022-02-10 12:30:00|11.59|11.59|11.6|11.6|11.61|11.61|11.59|11.59|0
1644496500000|2022-02-10 12:35:00|11.59|11.59|11.58|11.58|11.6|11.6|11.58|11.58|0
1644496800000|2022-02-10 12:40:00|11.6|11.6|11.58|11.58|11.65|11.65|11.58|11.58|0
1644497100000|2022-02-10 12:45:00|11.6|11.6|11.62|11.62|11.62|11.62|11.6|11.6|0
1644497400000|2022-02-10 12:50:00|11.63|11.63|11.62|11.62|11.63|11.63|11.62|11.62|0
1644498000000|2022-02-10 13:00:00|11.61|11.61|11.61|11.61|11.62|11.62|11.61|11.61|0
1644498300000|2022-02-10 13:05:00|11.62|11.62|11.62|11.62|11.62|11.62|11.62|11.62|0
1644498600000|2022-02-10 13:10:00|11.6|11.6|11.6|11.6|11.6|11.6|11.6|11.6|0
1644498900000|2022-02-10 13:15:00|11.58|11.58|11.56|11.56|11.59|11.59|11.55|11.55|0
1644499200000|2022-02-10 13:20:00|11.59|11.59|11.62|11.62|11.62|11.62|11.59|11.59|0
1644499500000|2022-02-10 13:25:00|11.59|11.59|11.58|11.58|11.59|11.59|11.58|11.58|0
1644499800000|2022-02-10 13:30:00|11.57|11.57|11.48|11.48|11.58|11.58|11.45|11.45|0
1644500100000|2022-02-10 13:35:00|11.47|11.47|11.5|11.5|11.52|11.52|11.45|11.45|0
1644500400000|2022-02-10 13:40:00|11.51|11.51|11.47|11.47|11.51|11.51|11.45|11.45|0
1644500700000|2022-02-10 13:45:00|11.45|11.45|11.49|11.49|11.5|11.5|11.45|11.45|0
1644501000000|2022-02-10 13:50:00|11.45|11.45|11.47|11.47|11.48|11.48|11.42|11.42|0
1644501300000|2022-02-10 13:55:00|11.46|11.46|11.44|11.44|11.46|11.46|11.44|11.44|0
1644501600000|2022-02-10 14:00:00|11.43|11.43|11.42|11.42|11.43|11.43|11.36|11.36|0
1644501900000|2022-02-10 14:05:00|11.4|11.4|11.31|11.31|11.43|11.43|11.2|11.2|0
1644502200000|2022-02-10 14:10:00|11.29|11.29|11.26|11.26|11.3|11.3|11.25|11.25|0
1644502500000|2022-02-10 14:15:00|11.24|11.24|11.31|11.31|11.32|11.32|11.24|11.24|0
1644502800000|2022-02-10 14:20:00|11.29|11.29|11.21|11.21|11.32|11.32|11.21|11.21|0
1644503100000|2022-02-10 14:25:00|11.19|11.19|11.17|11.17|11.26|11.26|11.13|11.13|0
1644503400000|2022-02-10 14:30:00|11.13|11.13|11.43|11.43|11.47|11.47|11.13|11.13|0
1644503700000|2022-02-10 14:35:00|11.42|11.42|11.54|11.54|11.54|11.54|11.39|11.39|0
1644504000000|2022-02-10 14:40:00|11.52|11.52|11.45|11.45|11.57|11.57|11.41|11.41|0
1644504300000|2022-02-10 14:45:00|11.47|11.47|11.41|11.41|11.5|11.5|11.37|11.37|0
1644504600000|2022-02-10 14:50:00|11.42|11.42|11.64|11.64|11.66|11.66|11.42|11.42|0
1644504900000|2022-02-10 14:55:00|11.65|11.65|11.62|11.62|11.69|11.69|11.62|11.62|0
1644505200000|2022-02-10 15:00:00|11.63|11.63|11.76|11.76|11.77|11.77|11.55|11.55|0
1644505500000|2022-02-10 15:05:00|11.75|11.75|11.89|11.89|11.93|11.93|11.75|11.75|0
1644505800000|2022-02-10 15:10:00|11.9|11.9|11.79|11.79|11.92|11.92|11.79|11.79|0
1644506100000|2022-02-10 15:15:00|11.77|11.77|11.72|11.72|11.8|11.8|11.7|11.7|0
1644506400000|2022-02-10 15:20:00|11.7|11.7|11.81|11.81|11.81|11.81|11.7|11.7|0
1644506700000|2022-02-10 15:25:00|11.8|11.8|11.94|11.94|11.94|11.94|11.77|11.77|0
1644507000000|2022-02-10 15:30:00|11.93|11.93|11.93|11.93|11.99|11.99|11.89|11.89|0
1644507300000|2022-02-10 15:35:00|11.92|11.92|11.97|11.97|11.99|11.99|11.91|11.91|0
1644507600000|2022-02-10 15:40:00|11.98|11.98|12.02|12.02|12.03|12.03|11.98|11.98|0
1644507900000|2022-02-10 15:45:00|12.03|12.03|12.07|12.07|12.08|12.08|11.95|11.95|0
1644508200000|2022-02-10 15:50:00|12.08|12.08|11.98|11.98|12.08|12.08|11.97|11.97|0
1644508500000|2022-02-10 15:55:00|11.99|11.99|12.06|12.06|12.09|12.09|11.98|11.98|0
1644508800000|2022-02-10 16:00:00|12.07|12.07|12.12|12.12|12.14|12.14|12.03|12.03|0
1644509100000|2022-02-10 16:05:00|12.11|12.11|12.19|12.19|12.19|12.19|12.1|12.1|0
1644509400000|2022-02-10 16:10:00|12.18|12.18|12.09|12.09|12.18|12.18|12.09|12.09|0
1644509700000|2022-02-10 16:15:00|12.07|12.07|12.15|12.15|12.16|12.16|12.06|12.06|0
1644510000000|2022-02-10 16:20:00|12.16|12.16|12.19|12.19|12.2|12.2|12.13|12.13|0
1644510300000|2022-02-10 16:25:00|12.2|12.2|12.24|12.24|12.28|12.28|12.18|12.18|0
1644510600000|2022-02-10 16:30:00|12.23|12.23|12.19|12.19|12.24|12.24|12.18|12.18|0
1644510900000|2022-02-10 16:35:00|12.18|12.18|12.16|12.16|12.19|12.19|12.11|12.11|0
1644511200000|2022-02-10 16:40:00|12.17|12.17|12.15|12.15|12.18|12.18|12.12|12.12|0
1644511500000|2022-02-10 16:45:00|12.14|12.14|12.2|12.2|12.21|12.21|12.14|12.14|0
1644511800000|2022-02-10 16:50:00|12.21|12.21|12.18|12.18|12.23|12.23|12.16|12.16|0
1644512100000|2022-02-10 16:55:00|12.17|12.17|12.14|12.14|12.17|12.17|12.09|12.09|0
1644512400000|2022-02-10 17:00:00|12.13|12.13|12.19|12.19|12.21|12.21|12.13|12.13|0
1644512700000|2022-02-10 17:05:00|12.2|12.2|12.22|12.22|12.24|12.24|12.2|12.2|0
1644513000000|2022-02-10 17:10:00|12.23|12.23|12.23|12.23|12.24|12.24|12.21|12.21|0
1644513300000|2022-02-10 17:15:00|12.24|12.24|12.24|12.24|12.25|12.25|12.21|12.21|0
1644513600000|2022-02-10 17:20:00|12.25|12.25|12.23|12.23|12.26|12.26|12.22|12.22|0
1644513900000|2022-02-10 17:25:00|12.22|12.22|12.23|12.23|12.26|12.26|12.21|12.21|0
1644514200000|2022-02-10 17:30:00|12.24|12.24|12.21|12.21|12.26|12.26|12.19|12.19|0
1644514500000|2022-02-10 17:35:00|12.23|12.23|12.25|12.25|12.25|12.25|12.21|12.21|0
1644514800000|2022-02-10 17:40:00|12.24|12.24|12.23|12.23|12.25|12.25|12.22|12.22|0
1644515100000|2022-02-10 17:45:00|12.12|12.12|12.01|12.01|12.12|12.12|11.99|11.99|0
1644515400000|2022-02-10 17:50:00|12|12|11.94|11.94|12.01|12.01|11.88|11.88|0
1644515700000|2022-02-10 17:55:00|11.92|11.92|11.94|11.94|11.96|11.96|11.91|11.91|0
1644516000000|2022-02-10 18:00:00|11.91|11.91|11.97|11.97|11.97|11.97|11.88|11.88|0
1644516300000|2022-02-10 18:05:00|11.96|11.96|11.9|11.9|11.96|11.96|11.87|11.87|0
1644516600000|2022-02-10 18:10:00|11.92|11.92|11.87|11.87|11.92|11.92|11.86|11.86|0
1644516900000|2022-02-10 18:15:00|11.86|11.86|11.7|11.7|11.86|11.86|11.7|11.7|0
1644517200000|2022-02-10 18:20:00|11.69|11.69|11.71|11.71|11.71|11.71|11.63|11.63|0
1644517500000|2022-02-10 18:25:00|11.7|11.7|11.63|11.63|11.71|11.71|11.63|11.63|0
1644517800000|2022-02-10 18:30:00|11.64|11.64|11.62|11.62|11.66|11.66|11.62|11.62|0
1644518100000|2022-02-10 18:35:00|11.61|11.61|11.5|11.5|11.62|11.62|11.5|11.5|0
1644518400000|2022-02-10 18:40:00|11.49|11.49|11.62|11.62|11.62|11.62|11.49|11.49|0
1644518700000|2022-02-10 18:45:00|11.61|11.61|11.62|11.62|11.69|11.69|11.61|11.61|0
1644519000000|2022-02-10 18:50:00|11.67|11.67|11.61|11.61|11.67|11.67|11.61|11.61|0
1644519300000|2022-02-10 18:55:00|11.62|11.62|11.66|11.66|11.66|11.66|11.58|11.58|0
1644519600000|2022-02-10 19:00:00|11.67|11.67|11.56|11.56|11.69|11.69|11.56|11.56|0
1644519900000|2022-02-10 19:05:00|11.54|11.54|11.59|11.59|11.62|11.62|11.52|11.52|0
1644520200000|2022-02-10 19:10:00|11.6|11.6|11.57|11.57|11.61|11.61|11.54|11.54|0
1644520500000|2022-02-10 19:15:00|11.55|11.55|11.49|11.49|11.57|11.57|11.49|11.49|0
1644520800000|2022-02-10 19:20:00|11.5|11.5|11.57|11.57|11.59|11.59|11.47|11.47|0
1644521100000|2022-02-10 19:25:00|11.58|11.58|11.62|11.62|11.66|11.66|11.57|11.57|0
1644521400000|2022-02-10 19:30:00|11.63|11.63|11.67|11.67|11.68|11.68|11.63|11.63|0
1644521700000|2022-02-10 19:35:00|11.68|11.68|11.65|11.65|11.71|11.71|11.64|11.64|0
1644522000000|2022-02-10 19:40:00|11.66|11.66|11.63|11.63|11.69|11.69|11.62|11.62|0
1644522300000|2022-02-10 19:45:00|11.64|11.64|11.58|11.58|11.67|11.67|11.58|11.58|0
1644522600000|2022-02-10 19:50:00|11.59|11.59|11.5|11.5|11.59|11.59|11.5|11.5|0
1644522900000|2022-02-10 19:55:00|11.51|11.51|11.44|11.44|11.51|11.51|11.42|11.42|0
1644523200000|2022-02-10 20:00:00|11.45|11.45|11.45|11.45|11.46|11.46|11.39|11.39|0
1644523500000|2022-02-10 20:05:00|11.42|11.42|11.43|11.43|11.45|11.45|11.41|11.41|0
1644523800000|2022-02-10 20:10:00|11.45|11.45|11.48|11.48|11.49|11.49|11.42|11.42|0
1644524100000|2022-02-10 20:15:00|11.47|11.47|11.43|11.43|11.5|11.5|11.41|11.41|0
1644524400000|2022-02-10 20:20:00|11.44|11.44|11.46|11.46|11.47|11.47|11.41|11.41|0
1644524700000|2022-02-10 20:25:00|11.47|11.47|11.42|11.42|11.47|11.47|11.41|11.41|0
1644525000000|2022-02-10 20:30:00|11.41|11.41|11.34|11.34|11.42|11.42|11.34|11.34|0
1644525300000|2022-02-10 20:35:00|11.32|11.32|11.3|11.3|11.36|11.36|11.27|11.27|0
1644525600000|2022-02-10 20:40:00|11.29|11.29|11.27|11.27|11.31|11.31|11.24|11.24|0
1644525900000|2022-02-10 20:45:00|11.26|11.26|11.24|11.24|11.26|11.26|11.2|11.2|0
1644526200000|2022-02-10 20:50:00|11.22|11.22|11.22|11.22|11.27|11.27|11.19|11.19|0
1644526500000|2022-02-10 20:55:00|11.32|11.32|11.3|11.3|11.32|11.32|11.26|11.26|0
1644526800000|2022-02-10 21:00:00|11.31|11.31|11.38|11.38|11.45|11.45|11.31|11.31|0
1644527100000|2022-02-10 21:05:00|11.39|11.39|11.38|11.38|11.41|11.41|11.37|11.37|0
1644527400000|2022-02-10 21:10:00|11.39|11.39|11.41|11.41|11.47|11.47|11.38|11.38|0
1644527700000|2022-02-10 21:15:00|11.4|11.4|11.39|11.39|11.42|11.42|11.38|11.38|0
1644528000000|2022-02-10 21:20:00|11.38|11.38|11.38|11.38|11.42|11.42|11.38|11.38|0
1644528300000|2022-02-10 21:25:00|11.4|11.4|11.46|11.46|11.46|11.46|11.4|11.4|0
1644528600000|2022-02-10 21:30:00|11.42|11.42|11.43|11.43|11.45|11.45|11.42|11.42|0
1644528900000|2022-02-10 21:35:00|11.42|11.42|11.42|11.42|11.45|11.45|11.4|11.4|0
1644529200000|2022-02-10 21:40:00|11.4|11.4|11.45|11.45|11.45|11.45|11.38|11.38|0
1644529500000|2022-02-10 21:45:00|11.4|11.4|11.43|11.43|11.44|11.44|11.38|11.38|0
1644529800000|2022-02-10 21:50:00|11.41|11.41|11.4|11.4|11.42|11.42|11.38|11.38|0
1644530100000|2022-02-10 21:55:00|11.38|11.38|11.41|11.41|11.41|11.41|11.38|11.38|0
1644530400000|2022-02-10 22:00:00|11.42|11.42|11.4|11.4|11.45|11.45|11.4|11.4|0
1644530700000|2022-02-10 22:05:00|11.39|11.39|11.42|11.42|11.42|11.42|11.38|11.38|0
1644531000000|2022-02-10 22:10:00|11.38|11.38|11.45|11.45|11.45|11.45|11.38|11.38|0
1644531300000|2022-02-10 22:15:00|11.42|11.42|11.45|11.45|11.45|11.45|11.42|11.42|0
1644531600000|2022-02-10 22:20:00|11.44|11.44|11.38|11.38|11.47|11.47|11.38|11.38|0
1644531900000|2022-02-10 22:25:00|11.41|11.41|11.38|11.38|11.41|11.41|11.38|11.38|0
1644532200000|2022-02-10 22:30:00|11.41|11.41|11.39|11.39|11.42|11.42|11.36|11.36|0
1644532500000|2022-02-10 22:35:00|11.4|11.4|11.4|11.4|11.4|11.4|11.4|11.4|0
1644532800000|2022-02-10 22:40:00|11.39|11.39|11.34|11.34|11.39|11.39|11.32|11.32|0
1644533100000|2022-02-10 22:45:00|11.35|11.35|11.31|11.31|11.35|11.35|11.31|11.31|0
1644533400000|2022-02-10 22:50:00|11.28|11.28|11.34|11.34|11.34|11.34|11.28|11.28|0
1644533700000|2022-02-10 22:55:00|11.32|11.32|11.35|11.35|11.35|11.35|11.3|11.3|0
1644534000000|2022-02-10 23:00:00|11.33|11.33|11.34|11.34|11.35|11.35|11.33|11.33|0
1644534300000|2022-02-10 23:05:00|11.32|11.32|11.32|11.32|11.32|11.32|11.32|11.32|0
1644534600000|2022-02-10 23:10:00|11.35|11.35|11.35|11.35|11.35|11.35|11.35|11.35|0
1644534900000|2022-02-10 23:15:00|11.34|11.34|11.32|11.32|11.34|11.34|11.32|11.32|0
1644535200000|2022-02-10 23:20:00|11.34|11.34|11.34|11.34|11.34|11.34|11.34|11.34|0
1644536100000|2022-02-10 23:35:00|11.32|11.32|11.34|11.34|11.34|11.34|11.32|11.32|0
1644536400000|2022-02-10 23:40:00|11.32|11.32|11.3|11.3|11.32|11.32|11.3|11.3|0
1644536700000|2022-02-10 23:45:00|11.31|11.31|11.31|11.31|11.32|11.32|11.31|11.31|0
1644537300000|2022-02-10 23:55:00|11.3|11.3|11.28|11.28|11.3|11.3|11.28|11.28|0
1644537600000|2022-02-11 00:00:00|11.3|11.3|11.28|11.28|11.3|11.3|11.28|11.28|0
1644538200000|2022-02-11 00:10:00|11.32|11.32|11.32|11.32|11.32|11.32|11.32|11.32|0
1644538800000|2022-02-11 00:20:00|11.35|11.35|11.29|11.29|11.35|11.35|11.29|11.29|0
1644539100000|2022-02-11 00:25:00|11.32|11.32|11.32|11.32|11.32|11.32|11.32|11.32|0
1644539400000|2022-02-11 00:30:00|11.28|11.28|11.32|11.32|11.32|11.32|11.28|11.28|0
1644539700000|2022-02-11 00:35:00|11.3|11.3|11.32|11.32|11.35|11.35|11.28|11.28|0
1644540300000|2022-02-11 00:45:00|11.27|11.27|11.26|11.26|11.27|11.27|11.26|11.26|0
1644540600000|2022-02-11 00:50:00|11.25|11.25|11.26|11.26|11.26|11.26|11.25|11.25|0
1644570000000|2022-02-11 09:00:00|11.31|11.31|11.24|11.24|11.31|11.31|11.24|11.24|0
1644570300000|2022-02-11 09:05:00|11.2|11.2|11.2|11.2|11.2|11.2|11.14|11.14|0
1644570600000|2022-02-11 09:10:00|11.24|11.24|11.34|11.34|11.69|11.69|11.21|11.21|0
1644570900000|2022-02-11 09:15:00|11.3|11.3|11.25|11.25|11.3|11.3|11.25|11.25|0
1644571500000|2022-02-11 09:25:00|11.52|11.52|11.3|11.3|11.52|11.52|11.3|11.3|0
1644571800000|2022-02-11 09:30:00|11.47|11.47|11.3|11.3|11.47|11.47|11.3|11.3|0
1644572100000|2022-02-11 09:35:00|11.49|11.49|11.49|11.49|11.49|11.49|11.49|11.49|0
1644572400000|2022-02-11 09:40:00|11.3|11.3|11.3|11.3|11.3|11.3|11.3|11.3|0
1644572700000|2022-02-11 09:45:00|11.46|11.46|11.47|11.47|11.47|11.47|11.43|11.43|0
1644573000000|2022-02-11 09:50:00|11.42|11.42|11.43|11.43|11.43|11.43|11.42|11.42|0
1644573300000|2022-02-11 09:55:00|11.4|11.4|11.32|11.32|11.47|11.47|11.32|11.32|0
1644573600000|2022-02-11 10:00:00|11.3|11.3|11.3|11.3|11.3|11.3|11.3|11.3|0
1644574500000|2022-02-11 10:15:00|11.32|11.32|11.32|11.32|11.32|11.32|11.32|11.32|0
1644574800000|2022-02-11 10:20:00|11.28|11.28|11.4|11.4|11.4|11.4|11.28|11.28|0
1644575400000|2022-02-11 10:30:00|11.39|11.39|11.39|11.39|11.39|11.39|11.39|11.39|0
1644576300000|2022-02-11 10:45:00|11.45|11.45|11.45|11.45|11.45|11.45|11.45|11.45|0
1644576900000|2022-02-11 10:55:00|11.39|11.39|11.48|11.48|11.48|11.48|11.24|11.24|0
1644577200000|2022-02-11 11:00:00|11.37|11.37|11.37|11.37|11.37|11.37|11.36|11.36|0
1644578100000|2022-02-11 11:15:00|11.33|11.33|11.35|11.35|11.35|11.35|11.33|11.33|0
1644578400000|2022-02-11 11:20:00|11.3|11.3|11.3|11.3|11.3|11.3|11.3|11.3|0
1644578700000|2022-02-11 11:25:00|11.36|11.36|11.36|11.36|11.37|11.37|11.36|11.36|0
1644579300000|2022-02-11 11:35:00|11.32|11.32|11.3|11.3|11.32|11.32|11.3|11.3|0
1644579600000|2022-02-11 11:40:00|11.28|11.28|11.28|11.28|11.28|11.28|11.28|11.28|0
1644580800000|2022-02-11 12:00:00|11.41|11.41|11.39|11.39|11.41|11.41|11.32|11.32|0
1644581100000|2022-02-11 12:05:00|11.37|11.37|11.35|11.35|11.37|11.37|11.35|11.35|0
1644581400000|2022-02-11 12:10:00|11.38|11.38|11.32|11.32|11.41|11.41|11.32|11.32|0
1644581700000|2022-02-11 12:15:00|11.36|11.36|11.38|11.38|11.38|11.38|11.36|11.36|0
1644582000000|2022-02-11 12:20:00|11.37|11.37|11.39|11.39|11.4|11.4|11.36|11.36|0
1644582300000|2022-02-11 12:25:00|11.42|11.42|11.42|11.42|11.42|11.42|11.42|11.42|0
1644582600000|2022-02-11 12:30:00|11.43|11.43|11.41|11.41|11.44|11.44|11.41|11.41|0
1644582900000|2022-02-11 12:35:00|11.42|11.42|11.42|11.42|11.45|11.45|11.42|11.42|0
1644583200000|2022-02-11 12:40:00|11.45|11.45|11.43|11.43|11.45|11.45|11.42|11.42|0
1644583500000|2022-02-11 12:45:00|11.42|11.42|11.42|11.42|11.42|11.42|11.42|11.42|0
1644583800000|2022-02-11 12:50:00|11.4|11.4|11.43|11.43|11.45|11.45|11.4|11.4|0
1644584100000|2022-02-11 12:55:00|11.42|11.42|11.45|11.45|11.45|11.45|11.42|11.42|0
1644584400000|2022-02-11 13:00:00|11.44|11.44|11.49|11.49|11.5|11.5|11.43|11.43|0
1644584700000|2022-02-11 13:05:00|11.5|11.5|11.51|11.51|11.51|11.51|11.49|11.49|0
1644585000000|2022-02-11 13:10:00|11.47|11.47|11.43|11.43|11.47|11.47|11.43|11.43|0
1644585300000|2022-02-11 13:15:00|11.44|11.44|11.44|11.44|11.44|11.44|11.44|11.44|0
1644585600000|2022-02-11 13:20:00|11.45|11.45|11.5|11.5|11.5|11.5|11.44|11.44|0
1644585900000|2022-02-11 13:25:00|11.47|11.47|11.51|11.51|11.51|11.51|11.47|11.47|0
1644586200000|2022-02-11 13:30:00|11.5|11.5|11.47|11.47|11.51|11.51|11.47|11.47|0
1644586500000|2022-02-11 13:35:00|11.45|11.45|11.45|11.45|11.46|11.46|11.45|11.45|0
1644586800000|2022-02-11 13:40:00|11.44|11.44|11.44|11.44|11.44|11.44|11.42|11.42|0
1644587100000|2022-02-11 13:45:00|11.45|11.45|11.44|11.44|11.45|11.45|11.42|11.42|0
1644587400000|2022-02-11 13:50:00|11.43|11.43|11.41|11.41|11.43|11.43|11.41|11.41|0
1644587700000|2022-02-11 13:55:00|11.42|11.42|11.4|11.4|11.42|11.42|11.4|11.4|0
1644588000000|2022-02-11 14:00:00|11.41|11.41|11.41|11.41|11.41|11.41|11.41|11.41|0
1644588300000|2022-02-11 14:05:00|11.42|11.42|11.38|11.38|11.42|11.42|11.37|11.37|0
1644588600000|2022-02-11 14:10:00|11.37|11.37|11.37|11.37|11.37|11.37|11.37|11.37|0
1644588900000|2022-02-11 14:15:00|11.38|11.38|11.36|11.36|11.38|11.38|11.35|11.35|0
1644589200000|2022-02-11 14:20:00|11.35|11.35|11.31|11.31|11.4|11.4|11.3|11.3|0
1644589500000|2022-02-11 14:25:00|11.32|11.32|11.33|11.33|11.37|11.37|11.29|11.29|0
1644589800000|2022-02-11 14:30:00|11.29|11.29|11.56|11.56|11.56|11.56|11.28|11.28|0
1644590100000|2022-02-11 14:35:00|11.54|11.54|11.32|11.32|11.61|11.61|11.32|11.32|0
1644590400000|2022-02-11 14:40:00|11.34|11.34|11.41|11.41|11.44|11.44|11.31|11.31|0
1644590700000|2022-02-11 14:45:00|11.45|11.45|11.49|11.49|11.6|11.6|11.45|11.45|0
1644591000000|2022-02-11 14:50:00|11.52|11.52|11.57|11.57|11.6|11.6|11.47|11.47|0
1644591300000|2022-02-11 14:55:00|11.59|11.59|11.42|11.42|11.61|11.61|11.38|11.38|0
1644591600000|2022-02-11 15:00:00|11.47|11.47|11.52|11.52|11.57|11.57|11.43|11.43|0
1644591900000|2022-02-11 15:05:00|11.51|11.51|11.47|11.47|11.61|11.61|11.46|11.46|0
1644592200000|2022-02-11 15:10:00|11.48|11.48|11.52|11.52|11.56|11.56|11.43|11.43|0
1644592500000|2022-02-11 15:15:00|11.54|11.54|11.69|11.69|11.69|11.69|11.53|11.53|0
1644592800000|2022-02-11 15:20:00|11.7|11.7|11.78|11.78|11.78|11.78|11.67|11.67|0
1644593100000|2022-02-11 15:25:00|11.76|11.76|11.75|11.75|11.81|11.81|11.74|11.74|0
1644593400000|2022-02-11 15:30:00|11.77|11.77|11.78|11.78|11.82|11.82|11.77|11.77|0
1644593700000|2022-02-11 15:35:00|11.8|11.8|11.84|11.84|11.85|11.85|11.77|11.77|0
1644594000000|2022-02-11 15:40:00|11.86|11.86|11.81|11.81|11.86|11.86|11.78|11.78|0
1644594300000|2022-02-11 15:45:00|11.8|11.8|11.78|11.78|11.85|11.85|11.77|11.77|0
1644594600000|2022-02-11 15:50:00|11.77|11.77|11.76|11.76|11.78|11.78|11.68|11.68|0
1644594900000|2022-02-11 15:55:00|11.75|11.75|11.77|11.77|11.77|11.77|11.72|11.72|0
1644595200000|2022-02-11 16:00:00|11.76|11.76|11.82|11.82|11.84|11.84|11.76|11.76|0
1644595500000|2022-02-11 16:05:00|11.8|11.8|11.69|11.69|11.8|11.8|11.69|11.69|0
1644595800000|2022-02-11 16:10:00|11.68|11.68|11.68|11.68|11.73|11.73|11.66|11.66|0
1644596100000|2022-02-11 16:15:00|11.67|11.67|11.67|11.67|11.68|11.68|11.62|11.62|0
1644596400000|2022-02-11 16:20:00|11.68|11.68|11.68|11.68|11.69|11.69|11.66|11.66|0
1644596700000|2022-02-11 16:25:00|11.67|11.67|11.63|11.63|11.69|11.69|11.63|11.63|0
1644597000000|2022-02-11 16:30:00|11.65|11.65|11.59|11.59|11.67|11.67|11.57|11.57|0
1644597300000|2022-02-11 16:35:00|11.58|11.58|11.49|11.49|11.6|11.6|11.49|11.49|0
1644597600000|2022-02-11 16:40:00|11.5|11.5|11.48|11.48|11.51|11.51|11.47|11.47|0
1644597900000|2022-02-11 16:45:00|11.47|11.47|11.52|11.52|11.53|11.53|11.47|11.47|0
1644598200000|2022-02-11 16:50:00|11.51|11.51|11.47|11.47|11.51|11.51|11.45|11.45|0
1644598500000|2022-02-11 16:55:00|11.48|11.48|11.49|11.49|11.5|11.5|11.47|11.47|0
1644598800000|2022-02-11 17:00:00|11.47|11.47|11.47|11.47|11.48|11.48|11.43|11.43|0
1644599100000|2022-02-11 17:05:00|11.46|11.46|11.48|11.48|11.48|11.48|11.44|11.44|0
1644599400000|2022-02-11 17:10:00|11.47|11.47|11.53|11.53|11.54|11.54|11.47|11.47|0
1644599700000|2022-02-11 17:15:00|11.54|11.54|11.48|11.48|11.55|11.55|11.47|11.47|0
1644600000000|2022-02-11 17:20:00|11.47|11.47|11.5|11.5|11.5|11.5|11.44|11.44|0
1644600300000|2022-02-11 17:25:00|11.49|11.49|11.52|11.52|11.54|11.54|11.48|11.48|0
1644600600000|2022-02-11 17:30:00|11.5|11.5|11.53|11.53|11.54|11.54|11.5|11.5|0
1644600900000|2022-02-11 17:35:00|11.54|11.54|11.58|11.58|11.58|11.58|11.53|11.53|0
1644601200000|2022-02-11 17:40:00|11.57|11.57|11.52|11.52|11.57|11.57|11.52|11.52|0
1644601500000|2022-02-11 17:45:00|11.51|11.51|11.49|11.49|11.52|11.52|11.48|11.48|0
1644601800000|2022-02-11 17:50:00|11.5|11.5|11.4|11.4|11.5|11.5|11.39|11.39|0
1644602100000|2022-02-11 17:55:00|11.39|11.39|11.37|11.37|11.41|11.41|11.36|11.36|0
1644602400000|2022-02-11 18:00:00|11.38|11.38|11.42|11.42|11.43|11.43|11.38|11.38|0
1644602700000|2022-02-11 18:05:00|11.41|11.41|11.48|11.48|11.49|11.49|11.41|11.41|0
1644603000000|2022-02-11 18:10:00|11.49|11.49|11.44|11.44|11.49|11.49|11.42|11.42|0
1644603300000|2022-02-11 18:15:00|11.43|11.43|11.46|11.46|11.47|11.47|11.42|11.42|0
1644603600000|2022-02-11 18:20:00|11.45|11.45|11.44|11.44|11.46|11.46|11.42|11.42|0
1644603900000|2022-02-11 18:25:00|11.42|11.42|11.4|11.4|11.45|11.45|11.39|11.39|0
1644604200000|2022-02-11 18:30:00|11.39|11.39|11.3|11.3|11.39|11.39|11.3|11.3|0
1644604500000|2022-02-11 18:35:00|11.29|11.29|11.23|11.23|11.31|11.31|11.23|11.23|0
1644604800000|2022-02-11 18:40:00|11.25|11.25|11.25|11.25|11.28|11.28|11.24|11.24|0
1644605100000|2022-02-11 18:45:00|11.21|11.21|11.17|11.17|11.21|11.21|11.16|11.16|0
1644605400000|2022-02-11 18:50:00|11.19|11.19|11.27|11.27|11.27|11.27|11.16|11.16|0
1644605700000|2022-02-11 18:55:00|11.26|11.26|11.23|11.23|11.28|11.28|11.22|11.22|0
1644606000000|2022-02-11 19:00:00|11.21|11.21|11.18|11.18|11.24|11.24|11.11|11.11|0
1644606300000|2022-02-11 19:05:00|11.17|11.17|11.17|11.17|11.2|11.2|11.1|11.1|0
1644606600000|2022-02-11 19:10:00|11.2|11.2|11.16|11.16|11.2|11.2|11.14|11.14|0
1644606900000|2022-02-11 19:15:00|11.17|11.17|11.3|11.3|11.3|11.3|11.17|11.17|0
1644607200000|2022-02-11 19:20:00|11.29|11.29|11.22|11.22|11.31|11.31|11.21|11.21|0
1644607500000|2022-02-11 19:25:00|11.21|11.21|11.11|11.11|11.22|11.22|11.11|11.11|0
1644607800000|2022-02-11 19:30:00|11.1|11.1|11.2|11.2|11.21|11.21|11.1|11.1|0
1644608100000|2022-02-11 19:35:00|11.19|11.19|11.07|11.07|11.19|11.19|11.07|11.07|0
1644608400000|2022-02-11 19:40:00|11.08|11.08|11.06|11.06|11.12|11.12|11.04|11.04|0
1644608700000|2022-02-11 19:45:00|11.07|11.07|11|11|11.07|11.07|10.99|10.99|0
1644609000000|2022-02-11 19:50:00|11.01|11.01|10.97|10.97|11.01|11.01|10.92|10.92|0
1644609300000|2022-02-11 19:55:00|10.98|10.98|11.02|11.02|11.03|11.03|10.96|10.96|0
1644609600000|2022-02-11 20:00:00|11.03|11.03|11.17|11.17|11.17|11.17|11.02|11.02|0
1644609900000|2022-02-11 20:05:00|11.16|11.16|11.07|11.07|11.16|11.16|11.06|11.06|0
1644610200000|2022-02-11 20:10:00|11.08|11.08|11.05|11.05|11.09|11.09|11.04|11.04|0
1644610500000|2022-02-11 20:15:00|11.06|11.06|11.08|11.08|11.14|11.14|11.06|11.06|0
1644610800000|2022-02-11 20:20:00|11.07|11.07|11.08|11.08|11.11|11.11|11.06|11.06|0
1644611100000|2022-02-11 20:25:00|11.09|11.09|11.1|11.1|11.15|11.15|11.08|11.08|0
1644611400000|2022-02-11 20:30:00|11.09|11.09|11.11|11.11|11.11|11.11|11.06|11.06|0
1644611700000|2022-02-11 20:35:00|11.1|11.1|11.08|11.08|11.11|11.11|11.07|11.07|0
1644612000000|2022-02-11 20:40:00|11.09|11.09|11.07|11.07|11.11|11.11|11.06|11.06|0
1644612300000|2022-02-11 20:45:00|11.08|11.08|11.17|11.17|11.17|11.17|11.08|11.08|0
1644612600000|2022-02-11 20:50:00|11.16|11.16|11.16|11.16|11.18|11.18|11.15|11.15|0
1644612900000|2022-02-11 20:55:00|11.17|11.17|11.14|11.14|11.19|11.19|11.14|11.14|0
1644613200000|2022-02-11 21:00:00|11.12|11.12|11.13|11.13|11.18|11.18|11.12|11.12|0
1644829200000|2022-02-14 09:00:00|11.07|11.07|11.07|11.07|11.22|11.22|11.07|11.07|0
1644829500000|2022-02-14 09:05:00|11.01|11.01|10.93|10.93|11.01|11.01|10.93|10.93|0
1644830100000|2022-02-14 09:15:00|10.92|10.92|10.92|10.92|10.92|10.92|10.92|10.92|0
1644830700000|2022-02-14 09:25:00|11.01|11.01|11.04|11.04|11.04|11.04|11.01|11.01|0
1644831000000|2022-02-14 09:30:00|10.92|10.92|11.04|11.04|11.04|11.04|10.92|10.92|0
1644831300000|2022-02-14 09:35:00|11.03|11.03|11.03|11.03|11.03|11.03|11.03|11.03|0
1644831600000|2022-02-14 09:40:00|11|11|10.92|10.92|11|11|10.92|10.92|0
1644831900000|2022-02-14 09:45:00|11.01|11.01|11|11|11.01|11.01|11|11|0
1644832200000|2022-02-14 09:50:00|10.99|10.99|10.99|10.99|10.99|10.99|10.99|10.99|0
1644832500000|2022-02-14 09:55:00|10.95|10.95|10.94|10.94|10.95|10.95|10.94|10.94|0
1644832800000|2022-02-14 10:00:00|10.91|10.91|10.93|10.93|10.93|10.93|10.91|10.91|0
1644833100000|2022-02-14 10:05:00|10.92|10.92|10.89|10.89|10.92|10.92|10.89|10.89|0
1644833400000|2022-02-14 10:10:00|10.91|10.91|10.91|10.91|10.91|10.91|10.91|10.91|0
1644833700000|2022-02-14 10:15:00|10.96|10.96|10.91|10.91|10.96|10.96|10.91|10.91|0
1644834000000|2022-02-14 10:20:00|10.93|10.93|10.91|10.91|10.93|10.93|10.91|10.91|0
1644834600000|2022-02-14 10:30:00|10.98|10.98|10.98|10.98|10.98|10.98|10.98|10.98|0
1644834900000|2022-02-14 10:35:00|10.92|10.92|10.91|10.91|10.92|10.92|10.91|10.91|0
1644835500000|2022-02-14 10:45:00|10.98|10.98|10.98|10.98|10.98|10.98|10.98|10.98|0
1644836100000|2022-02-14 10:55:00|11.01|11.01|11.01|11.01|11.01|11.01|11.01|11.01|0
1644836400000|2022-02-14 11:00:00|10.99|10.99|10.99|10.99|10.99|10.99|10.99|10.99|0
1644837300000|2022-02-14 11:15:00|10.95|10.95|10.99|10.99|10.99|10.99|10.95|10.95|0
1644839100000|2022-02-14 11:45:00|10.97|10.97|10.97|10.97|10.97|10.97|10.97|10.97|0
1644839700000|2022-02-14 11:55:00|10.99|10.99|10.99|10.99|10.99|10.99|10.99|10.99|0
1644840000000|2022-02-14 12:00:00|11|11|11.01|11.01|11.07|11.07|11|11|0
1644840300000|2022-02-14 12:05:00|11.04|11.04|11.07|11.07|11.12|11.12|11.04|11.04|0
1644840600000|2022-02-14 12:10:00|11.03|11.03|11.03|11.03|11.03|11.03|11.03|11.03|0
1644840900000|2022-02-14 12:15:00|11.02|11.02|11.02|11.02|11.02|11.02|11.02|11.02|0
1644841200000|2022-02-14 12:20:00|11.01|11.01|11.01|11.01|11.01|11.01|11.01|11.01|0
1644841500000|2022-02-14 12:25:00|10.99|10.99|10.97|10.97|10.99|10.99|10.96|10.96|0
1644841800000|2022-02-14 12:30:00|10.96|10.96|10.97|10.97|10.97|10.97|10.96|10.96|0
1644842100000|2022-02-14 12:35:00|10.96|10.96|10.96|10.96|10.97|10.97|10.96|10.96|0
1644842400000|2022-02-14 12:40:00|10.99|10.99|11.02|11.02|11.02|11.02|10.99|10.99|0
1644842700000|2022-02-14 12:45:00|10.97|10.97|11.05|11.05|11.06|11.06|10.97|10.97|0
1644843000000|2022-02-14 12:50:00|11.06|11.06|11.03|11.03|11.06|11.06|11.03|11.03|0
1644843300000|2022-02-14 12:55:00|11.04|11.04|11.03|11.03|11.04|11.04|11.03|11.03|0
1644843600000|2022-02-14 13:00:00|11.04|11.04|11.07|11.07|11.07|11.07|11.03|11.03|0
1644843900000|2022-02-14 13:05:00|11.1|11.1|11.12|11.12|11.12|11.12|11.1|11.1|0
1644844200000|2022-02-14 13:10:00|11.11|11.11|11.09|11.09|11.11|11.11|11.07|11.07|0
1644844800000|2022-02-14 13:20:00|11.1|11.1|11.1|11.1|11.1|11.1|11.08|11.08|0
1644845100000|2022-02-14 13:25:00|11.08|11.08|11.08|11.08|11.08|11.08|11.08|11.08|0
1644845400000|2022-02-14 13:30:00|11.07|11.07|11.1|11.1|11.11|11.11|11.07|11.07|0
1644845700000|2022-02-14 13:35:00|11.09|11.09|11.07|11.07|11.09|11.09|11.07|11.07|0
1644846000000|2022-02-14 13:40:00|11.06|11.06|11.03|11.03|11.06|11.06|11.03|11.03|0
1644846300000|2022-02-14 13:45:00|11.06|11.06|11.06|11.06|11.06|11.06|11.04|11.04|0
1644846600000|2022-02-14 13:50:00|11.07|11.07|11.07|11.07|11.07|11.07|11.07|11.07|0
1644846900000|2022-02-14 13:55:00|11.08|11.08|11.08|11.08|11.09|11.09|11.08|11.08|0
1644847200000|2022-02-14 14:00:00|11.07|11.07|11.05|11.05|11.07|11.07|11.05|11.05|0
1644847500000|2022-02-14 14:05:00|11.06|11.06|11.06|11.06|11.06|11.06|11.06|11.06|0
1644847800000|2022-02-14 14:10:00|11.07|11.07|11.09|11.09|11.1|11.1|11.06|11.06|0
1644848100000|2022-02-14 14:15:00|11.1|11.1|11.11|11.11|11.11|11.11|11.1|11.1|0
1644848400000|2022-02-14 14:20:00|11.12|11.12|11.11|11.11|11.12|11.12|11.11|11.11|0
1644848700000|2022-02-14 14:25:00|11.07|11.07|10.95|10.95|11.07|11.07|10.94|10.94|0
1644849000000|2022-02-14 14:30:00|10.97|10.97|11.11|11.11|11.13|11.13|10.96|10.96|0
1644849300000|2022-02-14 14:35:00|11.16|11.16|11.06|11.06|11.26|11.26|11.06|11.06|0
1644849600000|2022-02-14 14:40:00|11.07|11.07|11.22|11.22|11.28|11.28|11.04|11.04|0
1644849900000|2022-02-14 14:45:00|11.19|11.19|11.37|11.37|11.4|11.4|11.13|11.13|0
1644850200000|2022-02-14 14:50:00|11.38|11.38|11.48|11.48|11.48|11.48|11.34|11.34|0
1644850500000|2022-02-14 14:55:00|11.49|11.49|11.41|11.41|11.49|11.49|11.37|11.37|0
1644850800000|2022-02-14 15:00:00|11.4|11.4|11.27|11.27|11.4|11.4|11.26|11.26|0
1644851100000|2022-02-14 15:05:00|11.29|11.29|11.35|11.35|11.36|11.36|11.26|11.26|0
1644851400000|2022-02-14 15:10:00|11.34|11.34|11.37|11.37|11.42|11.42|11.34|11.34|0
1644851700000|2022-02-14 15:15:00|11.38|11.38|11.19|11.19|11.38|11.38|11.16|11.16|0
1644852000000|2022-02-14 15:20:00|11.2|11.2|11.21|11.21|11.21|11.21|11.13|11.13|0
1644852300000|2022-02-14 15:25:00|11.19|11.19|11.16|11.16|11.2|11.2|11.14|11.14|0
1644852600000|2022-02-14 15:30:00|11.17|11.17|11.09|11.09|11.17|11.17|11.07|11.07|0
1644852900000|2022-02-14 15:35:00|11.06|11.06|11.11|11.11|11.12|11.12|11.06|11.06|0
1644853200000|2022-02-14 15:40:00|11.12|11.12|11.25|11.25|11.26|11.26|11.11|11.11|0
1644853500000|2022-02-14 15:45:00|11.26|11.26|11.26|11.26|11.34|11.34|11.24|11.24|0
1644853800000|2022-02-14 15:50:00|11.27|11.27|11.4|11.4|11.4|11.4|11.26|11.26|0
1644854100000|2022-02-14 15:55:00|11.41|11.41|11.32|11.32|11.45|11.45|11.31|11.31|0
1644854400000|2022-02-14 16:00:00|11.34|11.34|11.39|11.39|11.41|11.41|11.32|11.32|0
1644854700000|2022-02-14 16:05:00|11.4|11.4|11.36|11.36|11.4|11.4|11.35|11.35|0
1644855000000|2022-02-14 16:10:00|11.35|11.35|11.25|11.25|11.37|11.37|11.24|11.24|0
1644855300000|2022-02-14 16:15:00|11.24|11.24|11.43|11.43|11.45|11.45|11.24|11.24|0
1644855600000|2022-02-14 16:20:00|11.44|11.44|11.53|11.53|11.56|11.56|11.43|11.43|0
1644855900000|2022-02-14 16:25:00|11.54|11.54|11.52|11.52|11.56|11.56|11.51|11.51|0
1644856200000|2022-02-14 16:30:00|11.55|11.55|11.54|11.54|11.57|11.57|11.48|11.48|0
1644856500000|2022-02-14 16:35:00|11.53|11.53|11.5|11.5|11.53|11.53|11.47|11.47|0
1644856800000|2022-02-14 16:40:00|11.51|11.51|11.5|11.5|11.52|11.52|11.48|11.48|0
1644857100000|2022-02-14 16:45:00|11.51|11.51|11.57|11.57|11.57|11.57|11.5|11.5|0
1644857400000|2022-02-14 16:50:00|11.58|11.58|11.44|11.44|11.58|11.58|11.44|11.44|0
1644857700000|2022-02-14 16:55:00|11.45|11.45|11.46|11.46|11.48|11.48|11.44|11.44|0
1644858000000|2022-02-14 17:00:00|11.45|11.45|11.47|11.47|11.52|11.52|11.42|11.42|0
1644858300000|2022-02-14 17:05:00|11.46|11.46|11.4|11.4|11.47|11.47|11.4|11.4|0
1644858600000|2022-02-14 17:10:00|11.41|11.41|11.37|11.37|11.41|11.41|11.37|11.37|0
1644858900000|2022-02-14 17:15:00|11.38|11.38|11.38|11.38|11.39|11.39|11.37|11.37|0
1644859200000|2022-02-14 17:20:00|11.39|11.39|11.39|11.39|11.41|11.41|11.37|11.37|0
1644859500000|2022-02-14 17:25:00|11.4|11.4|11.37|11.37|11.41|11.41|11.37|11.37|0
1644859800000|2022-02-14 17:30:00|11.38|11.38|11.4|11.4|11.42|11.42|11.38|11.38|0
1644860100000|2022-02-14 17:35:00|11.41|11.41|11.35|11.35|11.42|11.42|11.34|11.34|0
1644860400000|2022-02-14 17:40:00|11.36|11.36|11.38|11.38|11.39|11.39|11.36|11.36|0
1644860700000|2022-02-14 17:45:00|11.36|11.36|11.31|11.31|11.36|11.36|11.29|11.29|0
1644861000000|2022-02-14 17:50:00|11.32|11.32|11.25|11.25|11.32|11.32|11.24|11.24|0
1644861300000|2022-02-14 17:55:00|11.24|11.24|11.22|11.22|11.25|11.25|11.22|11.22|0
1644861600000|2022-02-14 18:00:00|11.21|11.21|11.2|11.2|11.21|11.21|11.16|11.16|0
1644861900000|2022-02-14 18:05:00|11.21|11.21|11.16|11.16|11.21|11.21|11.14|11.14|0
1644862200000|2022-02-14 18:10:00|11.17|11.17|11.15|11.15|11.21|11.21|11.14|11.14|0
1644862500000|2022-02-14 18:15:00|11.14|11.14|11.15|11.15|11.16|11.16|11.11|11.11|0
1644862800000|2022-02-14 18:20:00|11.14|11.14|11.07|11.07|11.14|11.14|11.06|11.06|0
1644863100000|2022-02-14 18:25:00|11.08|11.08|11.11|11.11|11.13|11.13|11.08|11.08|0
1644863400000|2022-02-14 18:30:00|11.12|11.12|11.11|11.11|11.13|11.13|11.07|11.07|0
1644863700000|2022-02-14 18:35:00|11.1|11.1|11.16|11.16|11.18|11.18|11.1|11.1|0
1644864000000|2022-02-14 18:40:00|11.14|11.14|11.17|11.17|11.17|11.17|11.14|11.14|0
1644864300000|2022-02-14 18:45:00|11.16|11.16|11.14|11.14|11.17|11.17|11.13|11.13|0
1644864600000|2022-02-14 18:50:00|11.13|11.13|11.03|11.03|11.14|11.14|11.02|11.02|0
1644864900000|2022-02-14 18:55:00|11.02|11.02|10.94|10.94|11.03|11.03|10.93|10.93|0
1644865200000|2022-02-14 19:00:00|10.93|10.93|10.93|10.93|10.98|10.98|10.89|10.89|0
1644865500000|2022-02-14 19:05:00|10.92|10.92|10.91|10.91|10.92|10.92|10.84|10.84|0
1644865800000|2022-02-14 19:10:00|10.9|10.9|10.95|10.95|10.96|10.96|10.9|10.9|0
1644866100000|2022-02-14 19:15:00|10.94|10.94|10.95|10.95|10.95|10.95|10.91|10.91|0
1644866400000|2022-02-14 19:20:00|10.96|10.96|10.99|10.99|11.01|11.01|10.95|10.95|0
1644866700000|2022-02-14 19:25:00|10.98|10.98|10.97|10.97|10.99|10.99|10.93|10.93|0
1644867000000|2022-02-14 19:30:00|10.99|10.99|11.05|11.05|11.07|11.07|10.96|10.96|0
1644867300000|2022-02-14 19:35:00|11.04|11.04|11.06|11.06|11.06|11.06|11.01|11.01|0
1644867600000|2022-02-14 19:40:00|11.07|11.07|11.06|11.06|11.12|11.12|11.05|11.05|0
1644867900000|2022-02-14 19:45:00|11.07|11.07|11.03|11.03|11.08|11.08|11.01|11.01|0
1644868200000|2022-02-14 19:50:00|11.02|11.02|11.1|11.1|11.13|11.13|11.02|11.02|0
1644868500000|2022-02-14 19:55:00|11.11|11.11|11.1|11.1|11.14|11.14|11.1|11.1|0
1644868800000|2022-02-14 20:00:00|11.09|11.09|11.06|11.06|11.11|11.11|11.04|11.04|0
1644869100000|2022-02-14 20:05:00|11.05|11.05|11.06|11.06|11.08|11.08|11.01|11.01|0
1644869400000|2022-02-14 20:10:00|11.05|11.05|11.09|11.09|11.1|11.1|11.04|11.04|0
1644869700000|2022-02-14 20:15:00|11.1|11.1|11.06|11.06|11.1|11.1|11.04|11.04|0
1644870000000|2022-02-14 20:20:00|11.05|11.05|11.14|11.14|11.16|11.16|11.05|11.05|0
1644870300000|2022-02-14 20:25:00|11.13|11.13|11.2|11.2|11.2|11.2|11.12|11.12|0
1644870600000|2022-02-14 20:30:00|11.19|11.19|11.24|11.24|11.25|11.25|11.17|11.17|0
1644870900000|2022-02-14 20:35:00|11.23|11.23|11.2|11.2|11.23|11.23|11.15|11.15|0
1644871200000|2022-02-14 20:40:00|11.21|11.21|11.19|11.19|11.21|11.21|11.18|11.18|0
1644871500000|2022-02-14 20:45:00|11.18|11.18|11.24|11.24|11.25|11.25|11.18|11.18|0
1644871800000|2022-02-14 20:50:00|11.21|11.21|11.22|11.22|11.22|11.22|11.16|11.16|0
1644872100000|2022-02-14 20:55:00|11.21|11.21|11.15|11.15|11.21|11.21|11.14|11.14|0
1644872400000|2022-02-14 21:00:00|11.19|11.19|11.2|11.2|11.23|11.23|11.19|11.19|0
1644872700000|2022-02-14 21:05:00|11.23|11.23|11.2|11.2|11.23|11.23|11.2|11.2|0
1644873000000|2022-02-14 21:10:00|11.21|11.21|11.21|11.21|11.21|11.21|11.21|11.21|0
1644873300000|2022-02-14 21:15:00|11.19|11.19|11.21|11.21|11.22|11.22|11.19|11.19|0
1644873600000|2022-02-14 21:20:00|11.19|11.19|11.19|11.19|11.19|11.19|11.19|11.19|0
1644873900000|2022-02-14 21:25:00|11.18|11.18|11.15|11.15|11.2|11.2|11.15|11.15|0
1644874200000|2022-02-14 21:30:00|11.16|11.16|11.14|11.14|11.16|11.16|11.12|11.12|0
1644874500000|2022-02-14 21:35:00|11.15|11.15|11.15|11.15|11.16|11.16|11.15|11.15|0
1644874800000|2022-02-14 21:40:00|11.16|11.16|11.15|11.15|11.16|11.16|11.15|11.15|0
1644875100000|2022-02-14 21:45:00|11.16|11.16|11.17|11.17|11.17|11.17|11.16|11.16|0
1644875400000|2022-02-14 21:50:00|11.16|11.16|11.16|11.16|11.16|11.16|11.15|11.15|0
1644875700000|2022-02-14 21:55:00|11.17|11.17|11.17|11.17|11.17|11.17|11.17|11.17|0
1644876000000|2022-02-14 22:00:00|11.16|11.16|11.15|11.15|11.17|11.17|11.15|11.15|0
1644876300000|2022-02-14 22:05:00|11.17|11.17|11.2|11.2|11.2|11.2|11.17|11.17|0
1644876900000|2022-02-14 22:15:00|11.17|11.17|11.2|11.2|11.2|11.2|11.17|11.17|0
1644877200000|2022-02-14 22:20:00|11.17|11.17|11.19|11.19|11.19|11.19|11.17|11.17|0
1644877500000|2022-02-14 22:25:00|11.18|11.18|11.18|11.18|11.18|11.18|11.18|11.18|0
1644877800000|2022-02-14 22:30:00|11.16|11.16|11.16|11.16|11.16|11.16|11.16|11.16|0
1644878100000|2022-02-14 22:35:00|11.18|11.18|11.18|11.18|11.18|11.18|11.18|11.18|0
1644878400000|2022-02-14 22:40:00|11.16|11.16|11.19|11.19|11.19|11.19|11.16|11.16|0
1644878700000|2022-02-14 22:45:00|11.17|11.17|11.17|11.17|11.17|11.17|11.17|11.17|0
1644879300000|2022-02-14 22:55:00|11.19|11.19|11.16|11.16|11.19|11.19|11.16|11.16|0
1644879600000|2022-02-14 23:00:00|11.19|11.19|11.19|11.19|11.19|11.19|11.19|11.19|0
1644881100000|2022-02-14 23:25:00|11.21|11.21|11.21|11.21|11.21|11.21|11.21|11.21|0
1644881400000|2022-02-14 23:30:00|11.19|11.19|11.19|11.19|11.19|11.19|11.19|11.19|0
1644883200000|2022-02-15 00:00:00|11.2|11.2|11.2|11.2|11.2|11.2|11.2|11.2|0
1644883500000|2022-02-15 00:05:00|11.19|11.19|11.19|11.19|11.19|11.19|11.19|11.19|0
1644883800000|2022-02-15 00:10:00|11.21|11.21|11.21|11.21|11.21|11.21|11.21|11.21|0
1644884400000|2022-02-15 00:20:00|11.2|11.2|11.21|11.21|11.21|11.21|11.2|11.2|0
1644884700000|2022-02-15 00:25:00|11.2|11.2|11.2|11.2|11.2|11.2|11.2|11.2|0
1644885000000|2022-02-15 00:30:00|11.19|11.19|11.2|11.2|11.2|11.2|11.19|11.19|0
1644885600000|2022-02-15 00:40:00|11.19|11.19|11.19|11.19|11.19|11.19|11.19|11.19|0
1644886200000|2022-02-15 00:50:00|11.18|11.18|11.16|11.16|11.18|11.18|11.16|11.16|0
1644886500000|2022-02-15 00:55:00|11.18|11.18|11.18|11.18|11.18|11.18|11.18|11.18|0
1644915600000|2022-02-15 09:00:00|11.21|11.21|11.23|11.23|11.49|11.49|11.21|11.21|0
1644915900000|2022-02-15 09:05:00|11.32|11.32|11.33|11.33|11.33|11.33|11.32|11.32|0
1644916200000|2022-02-15 09:10:00|11.34|11.34|11.34|11.34|11.34|11.34|11.34|11.34|0
1644916500000|2022-02-15 09:15:00|11.37|11.37|11.46|11.46|11.48|11.48|11.37|11.37|0
1644917400000|2022-02-15 09:30:00|11.43|11.43|11.45|11.45|11.46|11.46|11.43|11.43|0
1644917700000|2022-02-15 09:35:00|11.37|11.37|11.37|11.37|11.37|11.37|11.37|11.37|0
1644918000000|2022-02-15 09:40:00|11.45|11.45|11.45|11.45|11.45|11.45|11.45|11.45|0
1644918900000|2022-02-15 09:55:00|11.44|11.44|11.44|11.44|11.44|11.44|11.44|11.44|0
1644919200000|2022-02-15 10:00:00|11.45|11.45|11.45|11.45|11.45|11.45|11.45|11.45|0
1644919500000|2022-02-15 10:05:00|11.42|11.42|11.43|11.43|11.44|11.44|11.42|11.42|0
1644919800000|2022-02-15 10:10:00|11.45|11.45|11.46|11.46|11.46|11.46|11.45|11.45|0
1644920400000|2022-02-15 10:20:00|11.45|11.45|11.45|11.45|11.45|11.45|11.45|11.45|0
1644921900000|2022-02-15 10:45:00|11.46|11.46|11.45|11.45|11.46|11.46|11.45|11.45|0
1644922200000|2022-02-15 10:50:00|11.46|11.46|11.46|11.46|11.46|11.46|11.46|11.46|0
1644923400000|2022-02-15 11:10:00|11.44|11.44|11.44|11.44|11.44|11.44|11.44|11.44|0
1644923700000|2022-02-15 11:15:00|11.45|11.45|11.47|11.47|11.47|11.47|11.45|11.45|0
1644924300000|2022-02-15 11:25:00|11.54|11.54|11.54|11.54|11.54|11.54|11.54|11.54|0
1644924600000|2022-02-15 11:30:00|11.62|11.62|11.54|11.54|11.62|11.62|11.54|11.54|0
1644924900000|2022-02-15 11:35:00|11.57|11.57|11.54|11.54|11.57|11.57|11.54|11.54|0
1644925200000|2022-02-15 11:40:00|11.57|11.57|11.62|11.62|11.62|11.62|11.57|11.57|0
1644925500000|2022-02-15 11:45:00|11.57|11.57|11.57|11.57|11.57|11.57|11.57|11.57|0
1644926400000|2022-02-15 12:00:00|11.5|11.5|11.34|11.34|11.53|11.53|11.34|11.34|0
1644926700000|2022-02-15 12:05:00|11.42|11.42|11.42|11.42|11.46|11.46|11.37|11.37|0
1644927000000|2022-02-15 12:10:00|11.44|11.44|11.45|11.45|11.45|11.45|11.44|11.44|0
1644927300000|2022-02-15 12:15:00|11.44|11.44|11.44|11.44|11.44|11.44|11.44|11.44|0
1644927600000|2022-02-15 12:20:00|11.45|11.45|11.47|11.47|11.47|11.47|11.45|11.45|0
1644927900000|2022-02-15 12:25:00|11.46|11.46|11.5|11.5|11.51|11.51|11.46|11.46|0
1644928200000|2022-02-15 12:30:00|11.48|11.48|11.48|11.48|11.5|11.5|11.47|11.47|0
1644928500000|2022-02-15 12:35:00|11.51|11.51|11.52|11.52|11.52|11.52|11.5|11.5|0
1644928800000|2022-02-15 12:40:00|11.5|11.5|11.49|11.49|11.5|11.5|11.49|11.49|0
1644929100000|2022-02-15 12:45:00|11.52|11.52|11.51|11.51|11.52|11.52|11.49|11.49|0
1644929400000|2022-02-15 12:50:00|11.52|11.52|11.5|11.5|11.52|11.52|11.5|11.5|0
1644929700000|2022-02-15 12:55:00|11.51|11.51|11.53|11.53|11.55|11.55|11.49|11.49|0
1644930000000|2022-02-15 13:00:00|11.55|11.55|11.52|11.52|11.55|11.55|11.52|11.52|0
1644930300000|2022-02-15 13:05:00|11.49|11.49|11.47|11.47|11.5|11.5|11.47|11.47|0
1644930600000|2022-02-15 13:10:00|11.48|11.48|11.48|11.48|11.49|11.49|11.47|11.47|0
1644930900000|2022-02-15 13:15:00|11.5|11.5|11.51|11.51|11.51|11.51|11.49|11.49|0
1644931200000|2022-02-15 13:20:00|11.5|11.5|11.5|11.5|11.5|11.5|11.49|11.49|0
1644931500000|2022-02-15 13:25:00|11.49|11.49|11.5|11.5|11.5|11.5|11.49|11.49|0
1644931800000|2022-02-15 13:30:00|11.48|11.48|11.38|11.38|11.48|11.48|11.38|11.38|0
1644932100000|2022-02-15 13:35:00|11.39|11.39|11.46|11.46|11.47|11.47|11.39|11.39|0
1644932400000|2022-02-15 13:40:00|11.45|11.45|11.45|11.45|11.45|11.45|11.42|11.42|0
1644932700000|2022-02-15 13:45:00|11.44|11.44|11.47|11.47|11.52|11.52|11.43|11.43|0
1644933000000|2022-02-15 13:50:00|11.43|11.43|11.52|11.52|11.57|11.57|11.43|11.43|0
1644933300000|2022-02-15 13:55:00|11.53|11.53|11.39|11.39|11.53|11.53|11.39|11.39|0
1644933600000|2022-02-15 14:00:00|11.4|11.4|11.4|11.4|11.41|11.41|11.37|11.37|0
1644933900000|2022-02-15 14:05:00|11.41|11.41|11.45|11.45|11.46|11.46|11.41|11.41|0
1644934200000|2022-02-15 14:10:00|11.43|11.43|11.43|11.43|11.45|11.45|11.43|11.43|0
1644934500000|2022-02-15 14:15:00|11.45|11.45|11.45|11.45|11.45|11.45|11.43|11.43|0
1644934800000|2022-02-15 14:20:00|11.44|11.44|11.47|11.47|11.47|11.47|11.44|11.44|0
1644935100000|2022-02-15 14:25:00|11.46|11.46|11.38|11.38|11.5|11.5|11.37|11.37|0
1644935400000|2022-02-15 14:30:00|11.44|11.44|11.41|11.41|11.44|11.44|11.28|11.28|0
1644935700000|2022-02-15 14:35:00|11.42|11.42|11.35|11.35|11.43|11.43|11.27|11.27|0
1644936000000|2022-02-15 14:40:00|11.34|11.34|11.26|11.26|11.4|11.4|11.21|11.21|0
1644936300000|2022-02-15 14:45:00|11.25|11.25|11.24|11.24|11.32|11.32|11.21|11.21|0
1644936600000|2022-02-15 14:50:00|11.23|11.23|11.29|11.29|11.3|11.3|11.21|11.21|0
1644936900000|2022-02-15 14:55:00|11.3|11.3|11.49|11.49|11.51|11.51|11.25|11.25|0
1644937200000|2022-02-15 15:00:00|11.47|11.47|11.47|11.47|11.5|11.5|11.42|11.42|0
1644937500000|2022-02-15 15:05:00|11.46|11.46|11.48|11.48|11.51|11.51|11.42|11.42|0
1644937800000|2022-02-15 15:10:00|11.49|11.49|11.45|11.45|11.49|11.49|11.37|11.37|0
1644938100000|2022-02-15 15:15:00|11.43|11.43|11.3|11.3|11.45|11.45|11.29|11.29|0
1644938400000|2022-02-15 15:20:00|11.28|11.28|11.28|11.28|11.3|11.3|11.25|11.25|0
1644938700000|2022-02-15 15:25:00|11.27|11.27|11.29|11.29|11.29|11.29|11.26|11.26|0
1644939000000|2022-02-15 15:30:00|11.3|11.3|11.34|11.34|11.37|11.37|11.3|11.3|0
1644939300000|2022-02-15 15:35:00|11.33|11.33|11.31|11.31|11.33|11.33|11.27|11.27|0
1644939600000|2022-02-15 15:40:00|11.32|11.32|11.36|11.36|11.36|11.36|11.3|11.3|0
1644939900000|2022-02-15 15:45:00|11.35|11.35|11.32|11.32|11.35|11.35|11.3|11.3|0
1644940200000|2022-02-15 15:50:00|11.31|11.31|11.27|11.27|11.32|11.32|11.25|11.25|0
1644940500000|2022-02-15 15:55:00|11.28|11.28|11.26|11.26|11.31|11.31|11.22|11.22|0
1644940800000|2022-02-15 16:00:00|11.27|11.27|11.28|11.28|11.29|11.29|11.24|11.24|0
1644941100000|2022-02-15 16:05:00|11.27|11.27|11.3|11.3|11.3|11.3|11.25|11.25|0
1644941400000|2022-02-15 16:10:00|11.29|11.29|11.27|11.27|11.29|11.29|11.26|11.26|0
1644941700000|2022-02-15 16:15:00|11.26|11.26|11.24|11.24|11.26|11.26|11.23|11.23|0
1644942000000|2022-02-15 16:20:00|11.25|11.25|11.23|11.23|11.3|11.3|11.21|11.21|0
1644942300000|2022-02-15 16:25:00|11.22|11.22|11.18|11.18|11.23|11.23|11.18|11.18|0
1644942600000|2022-02-15 16:30:00|11.19|11.19|11.24|11.24|11.26|11.26|11.19|11.19|0
1644942900000|2022-02-15 16:35:00|11.23|11.23|11.28|11.28|11.29|11.29|11.21|11.21|0
1644943200000|2022-02-15 16:40:00|11.29|11.29|11.32|11.32|11.34|11.34|11.26|11.26|0
1644943500000|2022-02-15 16:45:00|11.33|11.33|11.39|11.39|11.39|11.39|11.32|11.32|0
1644943800000|2022-02-15 16:50:00|11.4|11.4|11.41|11.41|11.41|11.41|11.39|11.39|0
1644944100000|2022-02-15 16:55:00|11.42|11.42|11.42|11.42|11.44|11.44|11.39|11.39|0
1644944400000|2022-02-15 17:00:00|11.43|11.43|11.37|11.37|11.43|11.43|11.34|11.34|0
1644944700000|2022-02-15 17:05:00|11.36|11.36|11.31|11.31|11.36|11.36|11.31|11.31|0
1644945000000|2022-02-15 17:10:00|11.32|11.32|11.34|11.34|11.36|11.36|11.32|11.32|0
1644945300000|2022-02-15 17:15:00|11.35|11.35|11.26|11.26|11.35|11.35|11.26|11.26|0
1644945600000|2022-02-15 17:20:00|11.27|11.27|11.22|11.22|11.27|11.27|11.22|11.22|0
1644945900000|2022-02-15 17:25:00|11.23|11.23|11.24|11.24|11.24|11.24|11.21|11.21|0
1644946200000|2022-02-15 17:30:00|11.23|11.23|11.19|11.19|11.25|11.25|11.18|11.18|0
1644946500000|2022-02-15 17:35:00|11.2|11.2|11.19|11.19|11.22|11.22|11.18|11.18|0
1644946800000|2022-02-15 17:40:00|11.18|11.18|11.18|11.18|11.2|11.2|11.17|11.17|0
1644947100000|2022-02-15 17:45:00|11.17|11.17|11.14|11.14|11.17|11.17|11.12|11.12|0
1644947400000|2022-02-15 17:50:00|11.15|11.15|11.18|11.18|11.18|11.18|11.14|11.14|0
1644947700000|2022-02-15 17:55:00|11.17|11.17|11.2|11.2|11.21|11.21|11.16|11.16|0
1644948000000|2022-02-15 18:00:00|11.21|11.21|11.22|11.22|11.23|11.23|11.18|11.18|0
1644948300000|2022-02-15 18:05:00|11.23|11.23|11.2|11.2|11.25|11.25|11.19|11.19|0
1644948600000|2022-02-15 18:10:00|11.21|11.21|11.19|11.19|11.21|11.21|11.18|11.18|0
1644948900000|2022-02-15 18:15:00|11.18|11.18|11.17|11.17|11.19|11.19|11.14|11.14|0
1644949200000|2022-02-15 18:20:00|11.18|11.18|11.23|11.23|11.24|11.24|11.17|11.17|0
1644949500000|2022-02-15 18:25:00|11.24|11.24|11.26|11.26|11.27|11.27|11.24|11.24|0
1644949800000|2022-02-15 18:30:00|11.25|11.25|11.24|11.24|11.28|11.28|11.22|11.22|0
1644950100000|2022-02-15 18:35:00|11.23|11.23|11.23|11.23|11.24|11.24|11.21|11.21|0
1644950400000|2022-02-15 18:40:00|11.24|11.24|11.28|11.28|11.3|11.3|11.24|11.24|0
1644950700000|2022-02-15 18:45:00|11.27|11.27|11.31|11.31|11.32|11.32|11.27|11.27|0
1644951000000|2022-02-15 18:50:00|11.3|11.3|11.26|11.26|11.3|11.3|11.25|11.25|0
1644951300000|2022-02-15 18:55:00|11.3|11.3|11.31|11.31|11.33|11.33|11.28|11.28|0
1644951600000|2022-02-15 19:00:00|11.32|11.32|11.29|11.29|11.32|11.32|11.29|11.29|0
1644951900000|2022-02-15 19:05:00|11.3|11.3|11.28|11.28|11.3|11.3|11.26|11.26|0
1644952200000|2022-02-15 19:10:00|11.27|11.27|11.32|11.32|11.32|11.32|11.27|11.27|0
1644952500000|2022-02-15 19:15:00|11.33|11.33|11.29|11.29|11.33|11.33|11.26|11.26|0
1644952800000|2022-02-15 19:20:00|11.28|11.28|11.29|11.29|11.31|11.31|11.28|11.28|0
1644953100000|2022-02-15 19:25:00|11.28|11.28|11.29|11.29|11.3|11.3|11.28|11.28|0
1644953400000|2022-02-15 19:30:00|11.3|11.3|11.3|11.3|11.31|11.31|11.29|11.29|0
1644953700000|2022-02-15 19:35:00|11.31|11.31|11.31|11.31|11.31|11.31|11.29|11.29|0
1644954000000|2022-02-15 19:40:00|11.32|11.32|11.36|11.36|11.37|11.37|11.28|11.28|0
1644954300000|2022-02-15 19:45:00|11.37|11.37|11.35|11.35|11.37|11.37|11.33|11.33|0
1644954600000|2022-02-15 19:50:00|11.34|11.34|11.33|11.33|11.35|11.35|11.28|11.28|0
1644954900000|2022-02-15 19:55:00|11.34|11.34|11.37|11.37|11.37|11.37|11.33|11.33|0
1644955200000|2022-02-15 20:00:00|11.36|11.36|11.37|11.37|11.4|11.4|11.36|11.36|0
1644955500000|2022-02-15 20:05:00|11.39|11.39|11.39|11.39|11.41|11.41|11.39|11.39|0
1644955800000|2022-02-15 20:10:00|11.38|11.38|11.38|11.38|11.39|11.39|11.32|11.32|0
1644956100000|2022-02-15 20:15:00|11.37|11.37|11.35|11.35|11.38|11.38|11.35|11.35|0
1644956400000|2022-02-15 20:20:00|11.34|11.34|11.31|11.31|11.34|11.34|11.29|11.29|0
1644956700000|2022-02-15 20:25:00|11.32|11.32|11.35|11.35|11.35|11.35|11.3|11.3|0
1644957000000|2022-02-15 20:30:00|11.36|11.36|11.31|11.31|11.37|11.37|11.31|11.31|0
1644957300000|2022-02-15 20:35:00|11.3|11.3|11.3|11.3|11.33|11.33|11.29|11.29|0
1644957600000|2022-02-15 20:40:00|11.31|11.31|11.36|11.36|11.37|11.37|11.3|11.3|0
1644957900000|2022-02-15 20:45:00|11.35|11.35|11.35|11.35|11.37|11.37|11.32|11.32|0
1644958200000|2022-02-15 20:50:00|11.36|11.36|11.41|11.41|11.43|11.43|11.36|11.36|0
1644958500000|2022-02-15 20:55:00|11.44|11.44|11.42|11.42|11.44|11.44|11.41|11.41|0
1644958800000|2022-02-15 21:00:00|11.43|11.43|11.44|11.44|11.44|11.44|11.39|11.39|0
1644959100000|2022-02-15 21:05:00|11.39|11.39|11.37|11.37|11.39|11.39|11.37|11.37|0
1644959400000|2022-02-15 21:10:00|11.36|11.36|11.36|11.36|11.36|11.36|11.36|11.36|0
1644959700000|2022-02-15 21:15:00|11.35|11.35|11.37|11.37|11.39|11.39|11.35|11.35|0
1644960000000|2022-02-15 21:20:00|11.36|11.36|11.37|11.37|11.37|11.37|11.36|11.36|0
1644960600000|2022-02-15 21:30:00|11.36|11.36|11.4|11.4|11.4|11.4|11.36|11.36|0
1644960900000|2022-02-15 21:35:00|11.38|11.38|11.37|11.37|11.4|11.4|11.37|11.37|0
1644961200000|2022-02-15 21:40:00|11.4|11.4|11.41|11.41|11.41|11.41|11.4|11.4|0
1644961500000|2022-02-15 21:45:00|11.38|11.38|11.37|11.37|11.38|11.38|11.35|11.35|0
1644961800000|2022-02-15 21:50:00|11.3|11.3|11.37|11.37|11.4|11.4|11.3|11.3|0
1644962100000|2022-02-15 21:55:00|11.36|11.36|11.39|11.39|11.39|11.39|11.36|11.36|0
1644962400000|2022-02-15 22:00:00|11.37|11.37|11.37|11.37|11.37|11.37|11.37|11.37|0
1644962700000|2022-02-15 22:05:00|11.38|11.38|11.38|11.38|11.38|11.38|11.38|11.38|0
1644963000000|2022-02-15 22:10:00|11.37|11.37|11.37|11.37|11.37|11.37|11.37|11.37|0
1644963300000|2022-02-15 22:15:00|11.36|11.36|11.38|11.38|11.38|11.38|11.36|11.36|0
1644963600000|2022-02-15 22:20:00|11.36|11.36|11.36|11.36|11.36|11.36|11.36|11.36|0
1644963900000|2022-02-15 22:25:00|11.38|11.38|11.35|11.35|11.39|11.39|11.35|11.35|0
1644964200000|2022-02-15 22:30:00|11.36|11.36|11.39|11.39|11.39|11.39|11.36|11.36|0
1644964500000|2022-02-15 22:35:00|11.37|11.37|11.37|11.37|11.37|11.37|11.37|11.37|0
1644964800000|2022-02-15 22:40:00|11.36|11.36|11.36|11.36|11.36|11.36|11.36|11.36|0
1644965400000|2022-02-15 22:50:00|11.37|11.37|11.37|11.37|11.39|11.39|11.37|11.37|0
1644965700000|2022-02-15 22:55:00|11.38|11.38|11.37|11.37|11.39|11.39|11.37|11.37|0
1644966000000|2022-02-15 23:00:00|11.38|11.38|11.38|11.38|11.38|11.38|11.38|11.38|0
1644966300000|2022-02-15 23:05:00|11.37|11.37|11.35|11.35|11.37|11.37|11.35|11.35|0
1644966600000|2022-02-15 23:10:00|11.32|11.32|11.3|11.3|11.32|11.32|11.3|11.3|0
1644966900000|2022-02-15 23:15:00|11.29|11.29|11.33|11.33|11.33|11.33|11.29|11.29|0
1644967200000|2022-02-15 23:20:00|11.3|11.3|11.29|11.29|11.33|11.33|11.29|11.29|0
1644967800000|2022-02-15 23:30:00|11.35|11.35|11.39|11.39|11.39|11.39|11.35|11.35|0
1644968100000|2022-02-15 23:35:00|11.37|11.37|11.39|11.39|11.39|11.39|11.37|11.37|0
1644968700000|2022-02-15 23:45:00|11.37|11.37|11.37|11.37|11.37|11.37|11.37|11.37|0
1644969300000|2022-02-15 23:55:00|11.39|11.39|11.39|11.39|11.39|11.39|11.39|11.39|0
1644969600000|2022-02-16 00:00:00|11.32|11.32|11.31|11.31|11.32|11.32|11.31|11.31|0
1644969900000|2022-02-16 00:05:00|11.37|11.37|11.37|11.37|11.37|11.37|11.37|11.37|0
1644971100000|2022-02-16 00:25:00|11.38|11.38|11.32|11.32|11.38|11.38|11.32|11.32|0
1644971700000|2022-02-16 00:35:00|11.37|11.37|11.33|11.33|11.37|11.37|11.33|11.33|0
1644972000000|2022-02-16 00:40:00|11.37|11.37|11.32|11.32|11.37|11.37|11.32|11.32|0
1644972300000|2022-02-16 00:45:00|11.37|11.37|11.37|11.37|11.37|11.37|11.37|11.37|0
1644972900000|2022-02-16 00:55:00|11.32|11.32|11.32|11.32|11.37|11.37|11.32|11.32|0
1645002000000|2022-02-16 09:00:00|11.37|11.37|11.09|11.09|11.37|11.37|11.09|11.09|0
1645002300000|2022-02-16 09:05:00|11.35|11.35|11.41|11.41|11.41|11.41|11.35|11.35|0
1645002600000|2022-02-16 09:10:00|11.38|11.38|11.38|11.38|11.38|11.38|11.38|11.38|0
1645003500000|2022-02-16 09:25:00|11.35|11.35|11.39|11.39|11.39|11.39|11.35|11.35|0
1645003800000|2022-02-16 09:30:00|11.4|11.4|11.4|11.4|11.4|11.4|11.4|11.4|0
1645004100000|2022-02-16 09:35:00|11.38|11.38|11.42|11.42|11.42|11.42|11.38|11.38|0
1645004400000|2022-02-16 09:40:00|11.43|11.43|11.42|11.42|11.43|11.43|11.42|11.42|0
1645004700000|2022-02-16 09:45:00|11.49|11.49|11.52|11.52|11.52|11.52|11.49|11.49|0
1645005000000|2022-02-16 09:50:00|11.45|11.45|11.45|11.45|11.45|11.45|11.45|11.45|0
1645005600000|2022-02-16 10:00:00|11.44|11.44|11.42|11.42|11.45|11.45|11.42|11.42|0
1645005900000|2022-02-16 10:05:00|11.41|11.41|11.41|11.41|11.41|11.41|11.41|11.41|0
1645006200000|2022-02-16 10:10:00|11.42|11.42|11.35|11.35|11.42|11.42|11.35|11.35|0
1645006500000|2022-02-16 10:15:00|11.32|11.32|11.42|11.42|11.42|11.42|11.32|11.32|0
1645006800000|2022-02-16 10:20:00|11.28|11.28|11.28|11.28|11.28|11.28|11.28|11.28|0
1645007400000|2022-02-16 10:30:00|11.39|11.39|11.28|11.28|11.39|11.39|11.28|11.28|0
1645008300000|2022-02-16 10:45:00|11.21|11.21|11.21|11.21|11.21|11.21|11.21|11.21|0
1645008600000|2022-02-16 10:50:00|11.29|11.29|11.29|11.29|11.29|11.29|11.29|11.29|0
1645010400000|2022-02-16 11:20:00|11.31|11.31|11.3|11.3|11.52|11.52|11.3|11.3|0
1645010700000|2022-02-16 11:25:00|11.47|11.47|11.47|11.47|11.47|11.47|11.47|11.47|0
1645012200000|2022-02-16 11:50:00|11.46|11.46|11.46|11.46|11.46|11.46|11.46|11.46|0
1645012800000|2022-02-16 12:00:00|11.47|11.47|11.34|11.34|11.47|11.47|11.34|11.34|0
1645013100000|2022-02-16 12:05:00|11.35|11.35|11.32|11.32|11.36|11.36|11.32|11.32|0
1645013400000|2022-02-16 12:10:00|11.36|11.36|11.35|11.35|11.36|11.36|11.28|11.28|0
1645013700000|2022-02-16 12:15:00|11.36|11.36|11.36|11.36|11.36|11.36|11.36|11.36|0
1645014000000|2022-02-16 12:20:00|11.35|11.35|11.36|11.36|11.36|11.36|11.35|11.35|0
1645014300000|2022-02-16 12:25:00|11.35|11.35|11.36|11.36|11.36|11.36|11.35|11.35|0
1645014600000|2022-02-16 12:30:00|11.37|11.37|11.41|11.41|11.41|11.41|11.37|11.37|0
1645015200000|2022-02-16 12:40:00|11.4|11.4|11.43|11.43|11.44|11.44|11.4|11.4|0
1645015500000|2022-02-16 12:45:00|11.45|11.45|11.39|11.39|11.45|11.45|11.39|11.39|0
1645015800000|2022-02-16 12:50:00|11.4|11.4|11.42|11.42|11.43|11.43|11.39|11.39|0
1645016400000|2022-02-16 13:00:00|11.41|11.41|11.37|11.37|11.42|11.42|11.37|11.37|0
1645016700000|2022-02-16 13:05:00|11.36|11.36|11.37|11.37|11.37|11.37|11.36|11.36|0
1645017000000|2022-02-16 13:10:00|11.43|11.43|11.38|11.38|11.43|11.43|11.38|11.38|0
1645017300000|2022-02-16 13:15:00|11.41|11.41|11.39|11.39|11.41|11.41|11.39|11.39|0
1645017600000|2022-02-16 13:20:00|11.38|11.38|11.39|11.39|11.39|11.39|11.38|11.38|0
1645017900000|2022-02-16 13:25:00|11.4|11.4|11.4|11.4|11.4|11.4|11.39|11.39|0
1645018200000|2022-02-16 13:30:00|11.39|11.39|11.39|11.39|11.39|11.39|11.39|11.39|0
1645018500000|2022-02-16 13:35:00|11.4|11.4|11.39|11.39|11.4|11.4|11.39|11.39|0
1645018800000|2022-02-16 13:40:00|11.4|11.4|11.4|11.4|11.41|11.41|11.39|11.39|0
1645019100000|2022-02-16 13:45:00|11.39|11.39|11.35|11.35|11.4|11.4|11.35|11.35|0
1645019400000|2022-02-16 13:50:00|11.36|11.36|11.32|11.32|11.36|11.36|11.32|11.32|0
1645019700000|2022-02-16 13:55:00|11.34|11.34|11.34|11.34|11.34|11.34|11.32|11.32|0
1645020000000|2022-02-16 14:00:00|11.32|11.32|11.35|11.35|11.35|11.35|11.32|11.32|0
1645020300000|2022-02-16 14:05:00|11.34|11.34|11.36|11.36|11.36|11.36|11.34|11.34|0
1645020600000|2022-02-16 14:10:00|11.35|11.35|11.35|11.35|11.35|11.35|11.32|11.32|0
1645020900000|2022-02-16 14:15:00|11.34|11.34|11.32|11.32|11.34|11.34|11.32|11.32|0
1645021200000|2022-02-16 14:20:00|11.31|11.31|11.31|11.31|11.32|11.32|11.31|11.31|0
1645021500000|2022-02-16 14:25:00|11.3|11.3|11.29|11.29|11.3|11.3|11.29|11.29|0
1645021800000|2022-02-16 14:30:00|11.3|11.3|11.41|11.41|11.42|11.42|11.3|11.3|0
1645022100000|2022-02-16 14:35:00|11.4|11.4|11.32|11.32|11.47|11.47|11.32|11.32|0
1645022400000|2022-02-16 14:40:00|11.31|11.31|11.24|11.24|11.31|11.31|11.22|11.22|0
1645022700000|2022-02-16 14:45:00|11.23|11.23|11.3|11.3|11.33|11.33|11.23|11.23|0
1645023000000|2022-02-16 14:50:00|11.26|11.26|11.17|11.17|11.26|11.26|11.15|11.15|0
1645023300000|2022-02-16 14:55:00|11.2|11.2|11.22|11.22|11.26|11.26|11.18|11.18|0
1645023600000|2022-02-16 15:00:00|11.21|11.21|11.23|11.23|11.28|11.28|11.17|11.17|0
1645023900000|2022-02-16 15:05:00|11.21|11.21|11.34|11.34|11.37|11.37|11.21|11.21|0
1645024200000|2022-02-16 15:10:00|11.35|11.35|11.35|11.35|11.37|11.37|11.3|11.3|0
1645024500000|2022-02-16 15:15:00|11.34|11.34|11.32|11.32|11.36|11.36|11.29|11.29|0
1645024800000|2022-02-16 15:20:00|11.31|11.31|11.32|11.32|11.32|11.32|11.28|11.28|0
1645025100000|2022-02-16 15:25:00|11.33|11.33|11.37|11.37|11.37|11.37|11.32|11.32|0
1645025400000|2022-02-16 15:30:00|11.36|11.36|11.42|11.42|11.43|11.43|11.36|11.36|0
1645025700000|2022-02-16 15:35:00|11.43|11.43|11.48|11.48|11.49|11.49|11.43|11.43|0
1645026000000|2022-02-16 15:40:00|11.49|11.49|11.52|11.52|11.52|11.52|11.45|11.45|0
1645026300000|2022-02-16 15:45:00|11.51|11.51|11.56|11.56|11.56|11.56|11.48|11.48|0
1645026600000|2022-02-16 15:50:00|11.57|11.57|11.75|11.75|11.75|11.75|11.57|11.57|0
1645026900000|2022-02-16 15:55:00|11.74|11.74|11.73|11.73|11.74|11.74|11.7|11.7|0
1645027200000|2022-02-16 16:00:00|11.72|11.72|11.68|11.68|11.72|11.72|11.65|11.65|0
1645027500000|2022-02-16 16:05:00|11.69|11.69|11.72|11.72|11.74|11.74|11.67|11.67|0
1645027800000|2022-02-16 16:10:00|11.73|11.73|11.71|11.71|11.73|11.73|11.68|11.68|0
1645028100000|2022-02-16 16:15:00|11.72|11.72|11.67|11.67|11.75|11.75|11.67|11.67|0
1645028400000|2022-02-16 16:20:00|11.66|11.66|11.61|11.61|11.67|11.67|11.59|11.59|0
1645028700000|2022-02-16 16:25:00|11.62|11.62|11.6|11.6|11.62|11.62|11.58|11.58|0
1645029000000|2022-02-16 16:30:00|11.59|11.59|11.57|11.57|11.59|11.59|11.54|11.54|0
1645029300000|2022-02-16 16:35:00|11.55|11.55|11.54|11.54|11.55|11.55|11.53|11.53|0
1645029600000|2022-02-16 16:40:00|11.53|11.53|11.54|11.54|11.57|11.57|11.53|11.53|0
1645029900000|2022-02-16 16:45:00|11.56|11.56|11.47|11.47|11.56|11.56|11.43|11.43|0
1645030200000|2022-02-16 16:50:00|11.45|11.45|11.44|11.44|11.47|11.47|11.43|11.43|0
1645030500000|2022-02-16 16:55:00|11.45|11.45|11.44|11.44|11.47|11.47|11.44|11.44|0
1645030800000|2022-02-16 17:00:00|11.45|11.45|11.45|11.45|11.49|11.49|11.44|11.44|0
1645031100000|2022-02-16 17:05:00|11.44|11.44|11.44|11.44|11.45|11.45|11.41|11.41|0
1645031400000|2022-02-16 17:10:00|11.43|11.43|11.45|11.45|11.45|11.45|11.42|11.42|0
1645031700000|2022-02-16 17:15:00|11.44|11.44|11.37|11.37|11.46|11.46|11.37|11.37|0
1645032000000|2022-02-16 17:20:00|11.36|11.36|11.37|11.37|11.38|11.38|11.36|11.36|0
1645032300000|2022-02-16 17:25:00|11.36|11.36|11.36|11.36|11.37|11.37|11.35|11.35|0
1645032600000|2022-02-16 17:30:00|11.37|11.37|11.29|11.29|11.37|11.37|11.29|11.29|0
1645032900000|2022-02-16 17:35:00|11.3|11.3|11.28|11.28|11.3|11.3|11.26|11.26|0
1645033200000|2022-02-16 17:40:00|11.3|11.3|11.29|11.29|11.31|11.31|11.28|11.28|0
1645033500000|2022-02-16 17:45:00|11.28|11.28|11.26|11.26|11.28|11.28|11.26|11.26|0
1645033800000|2022-02-16 17:50:00|11.25|11.25|11.21|11.21|11.26|11.26|11.21|11.21|0
1645034100000|2022-02-16 17:55:00|11.2|11.2|11.18|11.18|11.21|11.21|11.17|11.17|0
1645034400000|2022-02-16 18:00:00|11.17|11.17|11.15|11.15|11.18|11.18|11.14|11.14|0
1645034700000|2022-02-16 18:05:00|11.16|11.16|11.2|11.2|11.21|11.21|11.16|11.16|0
1645035000000|2022-02-16 18:10:00|11.21|11.21|11.2|11.2|11.21|11.21|11.17|11.17|0
1645035300000|2022-02-16 18:15:00|11.19|11.19|11.19|11.19|11.2|11.2|11.17|11.17|0
1645035600000|2022-02-16 18:20:00|11.2|11.2|11.23|11.23|11.23|11.23|11.2|11.2|0
1645035900000|2022-02-16 18:25:00|11.22|11.22|11.21|11.21|11.22|11.22|11.2|11.2|0
1645036200000|2022-02-16 18:30:00|11.19|11.19|11.16|11.16|11.19|11.19|11.16|11.16|0
1645036500000|2022-02-16 18:35:00|11.15|11.15|11.19|11.19|11.19|11.19|11.14|11.14|0
1645036800000|2022-02-16 18:40:00|11.18|11.18|11.15|11.15|11.19|11.19|11.14|11.14|0
1645037100000|2022-02-16 18:45:00|11.16|11.16|11.19|11.19|11.19|11.19|11.15|11.15|0
1645037400000|2022-02-16 18:50:00|11.2|11.2|11.2|11.2|11.22|11.22|11.19|11.19|0
1645037700000|2022-02-16 18:55:00|11.19|11.19|11.13|11.13|11.19|11.19|11.1|11.1|0
1645038000000|2022-02-16 19:00:00|11.14|11.14|11.16|11.16|11.24|11.24|11.12|11.12|0
1645038300000|2022-02-16 19:05:00|11.17|11.17|11.26|11.26|11.26|11.26|11.17|11.17|0
1645038600000|2022-02-16 19:10:00|11.25|11.25|11.22|11.22|11.26|11.26|11.21|11.21|0
1645038900000|2022-02-16 19:15:00|11.23|11.23|11.26|11.26|11.26|11.26|11.21|11.21|0
1645039200000|2022-02-16 19:20:00|11.25|11.25|11.34|11.34|11.34|11.34|11.24|11.24|0
1645039500000|2022-02-16 19:25:00|11.35|11.35|11.49|11.49|11.49|11.49|11.35|11.35|0
1645039800000|2022-02-16 19:30:00|11.52|11.52|11.43|11.43|11.52|11.52|11.41|11.41|0
1645040100000|2022-02-16 19:35:00|11.42|11.42|11.33|11.33|11.42|11.42|11.32|11.32|0
1645040400000|2022-02-16 19:40:00|11.32|11.32|11.29|11.29|11.33|11.33|11.27|11.27|0
1645040700000|2022-02-16 19:45:00|11.28|11.28|11.27|11.27|11.31|11.31|11.26|11.26|0
1645041000000|2022-02-16 19:50:00|11.26|11.26|11.28|11.28|11.31|11.31|11.26|11.26|0
1645041300000|2022-02-16 19:55:00|11.29|11.29|11.34|11.34|11.34|11.34|11.29|11.29|0
1645041600000|2022-02-16 20:00:00|11.35|11.35|11.42|11.42|11.42|11.42|11.35|11.35|0
1645041900000|2022-02-16 20:05:00|11.4|11.4|11.39|11.39|11.4|11.4|11.37|11.37|0
1645042200000|2022-02-16 20:10:00|11.38|11.38|11.33|11.33|11.39|11.39|11.32|11.32|0
1645042500000|2022-02-16 20:15:00|11.34|11.34|11.34|11.34|11.34|11.34|11.31|11.31|0
1645042800000|2022-02-16 20:20:00|11.33|11.33|11.32|11.32|11.33|11.33|11.3|11.3|0
1645043100000|2022-02-16 20:25:00|11.31|11.31|11.35|11.35|11.35|11.35|11.31|11.31|0
1645043400000|2022-02-16 20:30:00|11.33|11.33|11.26|11.26|11.37|11.37|11.24|11.24|0
1645043700000|2022-02-16 20:35:00|11.27|11.27|11.29|11.29|11.3|11.3|11.25|11.25|0
1645044000000|2022-02-16 20:40:00|11.28|11.28|11.28|11.28|11.29|11.29|11.24|11.24|0
1645044300000|2022-02-16 20:45:00|11.29|11.29|11.29|11.29|11.31|11.31|11.26|11.26|0
1645044600000|2022-02-16 20:50:00|11.3|11.3|11.3|11.3|11.32|11.32|11.3|11.3|0
1645044900000|2022-02-16 20:55:00|11.31|11.31|11.27|11.27|11.32|11.32|11.27|11.27|0
1645045200000|2022-02-16 21:00:00|11.26|11.26|11.24|11.24|11.29|11.29|11.24|11.24|0
1645045500000|2022-02-16 21:05:00|11.23|11.23|11.23|11.23|11.24|11.24|11.23|11.23|0
1645045800000|2022-02-16 21:10:00|11.24|11.24|11.31|11.31|11.31|11.31|11.23|11.23|0
1645046100000|2022-02-16 21:15:00|11.28|11.28|11.28|11.28|11.28|11.28|11.28|11.28|0
1645046400000|2022-02-16 21:20:00|11.26|11.26|11.25|11.25|11.28|11.28|11.25|11.25|0
1645046700000|2022-02-16 21:25:00|11.27|11.27|11.27|11.27|11.27|11.27|11.27|11.27|0
1645047000000|2022-02-16 21:30:00|11.28|11.28|11.28|11.28|11.28|11.28|11.28|11.28|0
1645047300000|2022-02-16 21:35:00|11.26|11.26|11.26|11.26|11.28|11.28|11.26|11.26|0
1645047900000|2022-02-16 21:45:00|11.28|11.28|11.28|11.28|11.29|11.29|11.28|11.28|0
1645048200000|2022-02-16 21:50:00|11.27|11.27|11.28|11.28|11.28|11.28|11.27|11.27|0
1645048500000|2022-02-16 21:55:00|11.3|11.3|11.31|11.31|11.31|11.31|11.3|11.3|0
1645048800000|2022-02-16 22:00:00|11.32|11.32|11.32|11.32|11.32|11.32|11.32|11.32|0
1645049100000|2022-02-16 22:05:00|11.3|11.3|11.32|11.32|11.32|11.32|11.3|11.3|0
1645049400000|2022-02-16 22:10:00|11.33|11.33|11.33|11.33|11.33|11.33|11.33|11.33|0
1645049700000|2022-02-16 22:15:00|11.32|11.32|11.33|11.33|11.33|11.33|11.32|11.32|0
1645050000000|2022-02-16 22:20:00|11.32|11.32|11.32|11.32|11.32|11.32|11.32|11.32|0
1645050300000|2022-02-16 22:25:00|11.33|11.33|11.32|11.32|11.33|11.33|11.32|11.32|0
1645050600000|2022-02-16 22:30:00|11.33|11.33|11.32|11.32|11.33|11.33|11.32|11.32|0
1645051800000|2022-02-16 22:50:00|11.33|11.33|11.33|11.33|11.33|11.33|11.33|11.33|0
1645052400000|2022-02-16 23:00:00|11.36|11.36|11.36|11.36|11.36|11.36|11.36|11.36|0
1645052700000|2022-02-16 23:05:00|11.33|11.33|11.29|11.29|11.34|11.34|11.29|11.29|0
1645053300000|2022-02-16 23:15:00|11.28|11.28|11.28|11.28|11.28|11.28|11.28|11.28|0
1645054500000|2022-02-16 23:35:00|11.31|11.31|11.32|11.32|11.32|11.32|11.31|11.31|0
1645055100000|2022-02-16 23:45:00|11.33|11.33|11.32|11.32|11.33|11.33|11.32|11.32|0
1645055700000|2022-02-16 23:55:00|11.33|11.33|11.33|11.33|11.33|11.33|11.33|11.33|0
1645056000000|2022-02-17 00:00:00|11.32|11.32|11.32|11.32|11.32|11.32|11.32|11.32|0
1645056300000|2022-02-17 00:05:00|11.34|11.34|11.34|11.34|11.34|11.34|11.31|11.31|0
1645056900000|2022-02-17 00:15:00|11.32|11.32|11.36|11.36|11.36|11.36|11.32|11.32|0
1645057200000|2022-02-17 00:20:00|11.37|11.37|11.37|11.37|11.37|11.37|11.36|11.36|0
1645057500000|2022-02-17 00:25:00|11.36|11.36|11.36|11.36|11.36|11.36|11.36|11.36|0
1645057800000|2022-02-17 00:30:00|11.32|11.32|11.36|11.36|11.36|11.36|11.32|11.32|0
1645058400000|2022-02-17 00:40:00|11.32|11.32|11.32|11.32|11.32|11.32|11.32|11.32|0
1645058700000|2022-02-17 00:45:00|11.36|11.36|11.34|11.34|11.36|11.36|11.34|11.34|0
1645059000000|2022-02-17 00:50:00|11.33|11.33|11.32|11.32|11.34|11.34|11.32|11.32|0
1645059300000|2022-02-17 00:55:00|11.33|11.33|11.34|11.34|11.34|11.34|11.33|11.33|0
1645088400000|2022-02-17 09:00:00|11.31|11.31|11.28|11.28|11.31|11.31|11.28|11.28|0
1645090200000|2022-02-17 09:30:00|11.27|11.27|11.27|11.27|11.27|11.27|11.27|11.27|0
1645090800000|2022-02-17 09:40:00|11.28|11.28|11.26|11.26|11.28|11.28|11.26|11.26|0
1645091400000|2022-02-17 09:50:00|11.24|11.24|11.23|11.23|11.24|11.24|11.23|11.23|0
1645092000000|2022-02-17 10:00:00|11.3|11.3|11.3|11.3|11.3|11.3|11.3|11.3|0
1645092900000|2022-02-17 10:15:00|11.23|11.23|11.23|11.23|11.23|11.23|11.23|11.23|0
1645094700000|2022-02-17 10:45:00|11.24|11.24|11.24|11.24|11.24|11.24|11.24|11.24|0
1645095900000|2022-02-17 11:05:00|11.21|11.21|11.21|11.21|11.21|11.21|11.21|11.21|0
1645096200000|2022-02-17 11:10:00|11.2|11.2|11.23|11.23|11.23|11.23|11.2|11.2|0
1645097100000|2022-02-17 11:25:00|11.21|11.21|11.23|11.23|11.23|11.23|11.21|11.21|0
1645097400000|2022-02-17 11:30:00|11.24|11.24|11.24|11.24|11.24|11.24|11.24|11.24|0
1645097700000|2022-02-17 11:35:00|11.22|11.22|11.22|11.22|11.22|11.22|11.22|11.22|0
1645099200000|2022-02-17 12:00:00|11.28|11.28|11.27|11.27|11.29|11.29|11.27|11.27|0
1645099800000|2022-02-17 12:10:00|11.26|11.26|11.26|11.26|11.26|11.26|11.26|11.26|0
1645100100000|2022-02-17 12:15:00|11.25|11.25|11.25|11.25|11.25|11.25|11.25|11.25|0
1645100400000|2022-02-17 12:20:00|11.26|11.26|11.26|11.26|11.26|11.26|11.26|11.26|0
1645100700000|2022-02-17 12:25:00|11.25|11.25|11.25|11.25|11.25|11.25|11.25|11.25|0
1645101000000|2022-02-17 12:30:00|11.26|11.26|11.26|11.26|11.26|11.26|11.26|11.26|0
1645101600000|2022-02-17 12:40:00|11.27|11.27|11.3|11.3|11.3|11.3|11.27|11.27|0
1645101900000|2022-02-17 12:45:00|11.32|11.32|11.32|11.32|11.32|11.32|11.29|11.29|0
1645102200000|2022-02-17 12:50:00|11.31|11.31|11.33|11.33|11.33|11.33|11.31|11.31|0
1645102500000|2022-02-17 12:55:00|11.32|11.32|11.32|11.32|11.32|11.32|11.32|11.32|0
1645103100000|2022-02-17 13:05:00|11.31|11.31|11.29|11.29|11.31|11.31|11.28|11.28|0
1645103400000|2022-02-17 13:10:00|11.26|11.26|11.28|11.28|11.28|11.28|11.26|11.26|0
1645103700000|2022-02-17 13:15:00|11.27|11.27|11.26|11.26|11.27|11.27|11.26|11.26|0
1645104300000|2022-02-17 13:25:00|11.22|11.22|11.26|11.26|11.26|11.26|11.22|11.22|0
1645104600000|2022-02-17 13:30:00|11.25|11.25|11.25|11.25|11.25|11.25|11.25|11.25|0
1645104900000|2022-02-17 13:35:00|11.24|11.24|11.24|11.24|11.24|11.24|11.24|11.24|0
1645105200000|2022-02-17 13:40:00|11.23|11.23|11.23|11.23|11.24|11.24|11.23|11.23|0
1645105500000|2022-02-17 13:45:00|11.22|11.22|11.21|11.21|11.22|11.22|11.21|11.21|0
1645105800000|2022-02-17 13:50:00|11.2|11.2|11.21|11.21|11.21|11.21|11.18|11.18|0
1645106100000|2022-02-17 13:55:00|11.2|11.2|11.17|11.17|11.2|11.2|11.17|11.17|0
1645106400000|2022-02-17 14:00:00|11.19|11.19|11.17|11.17|11.2|11.2|11.16|11.16|0
1645106700000|2022-02-17 14:05:00|11.18|11.18|11.18|11.18|11.18|11.18|11.16|11.16|0
1645107000000|2022-02-17 14:10:00|11.2|11.2|11.21|11.21|11.21|11.21|11.2|11.2|0
1645107300000|2022-02-17 14:15:00|11.22|11.22|11.2|11.2|11.22|11.22|11.2|11.2|0
1645107600000|2022-02-17 14:20:00|11.21|11.21|11.19|11.19|11.21|11.21|11.19|11.19|0
1645107900000|2022-02-17 14:25:00|11.2|11.2|11.16|11.16|11.21|11.21|11.16|11.16|0
1645108200000|2022-02-17 14:30:00|11.17|11.17|11.05|11.05|11.26|11.26|11.01|11.01|0
1645108500000|2022-02-17 14:35:00|11.04|11.04|11.02|11.02|11.09|11.09|10.99|10.99|0
1645108800000|2022-02-17 14:40:00|11.01|11.01|10.98|10.98|11.06|11.06|10.96|10.96|0
1645109100000|2022-02-17 14:45:00|10.97|10.97|10.92|10.92|10.98|10.98|10.87|10.87|0
1645109400000|2022-02-17 14:50:00|10.91|10.91|10.79|10.79|10.92|10.92|10.78|10.78|0
1645109700000|2022-02-17 14:55:00|10.8|10.8|10.81|10.81|10.89|10.89|10.8|10.8|0
1645110000000|2022-02-17 15:00:00|10.82|10.82|10.96|10.96|11|11|10.8|10.8|0
1645110300000|2022-02-17 15:05:00|10.97|10.97|10.92|10.92|10.98|10.98|10.91|10.91|0
1645110600000|2022-02-17 15:10:00|10.91|10.91|10.85|10.85|10.91|10.91|10.83|10.83|0
1645110900000|2022-02-17 15:15:00|10.86|10.86|10.83|10.83|10.9|10.9|10.83|10.83|0
1645111200000|2022-02-17 15:20:00|10.8|10.8|10.8|10.8|10.84|10.84|10.77|10.77|0
1645111500000|2022-02-17 15:25:00|10.79|10.79|10.77|10.77|10.81|10.81|10.75|10.75|0
1645111800000|2022-02-17 15:30:00|10.76|10.76|10.85|10.85|10.88|10.88|10.75|10.75|0
1645112100000|2022-02-17 15:35:00|10.84|10.84|10.78|10.78|10.85|10.85|10.77|10.77|0
1645112400000|2022-02-17 15:40:00|10.79|10.79|10.75|10.75|10.81|10.81|10.75|10.75|0
1645112700000|2022-02-17 15:45:00|10.76|10.76|10.71|10.71|10.76|10.76|10.7|10.7|0
1645113000000|2022-02-17 15:50:00|10.72|10.72|10.73|10.73|10.74|10.74|10.7|10.7|0
1645113300000|2022-02-17 15:55:00|10.74|10.74|10.76|10.76|10.79|10.79|10.73|10.73|0
1645113600000|2022-02-17 16:00:00|10.71|10.71|10.7|10.7|10.73|10.73|10.68|10.68|0
1645113900000|2022-02-17 16:05:00|10.71|10.71|10.71|10.71|10.75|10.75|10.71|10.71|0
1645114200000|2022-02-17 16:10:00|10.72|10.72|10.75|10.75|10.77|10.77|10.72|10.72|0
1645114500000|2022-02-17 16:15:00|10.76|10.76|10.73|10.73|10.76|10.76|10.69|10.69|0
1645114800000|2022-02-17 16:20:00|10.72|10.72|10.67|10.67|10.72|10.72|10.66|10.66|0
1645115100000|2022-02-17 16:25:00|10.69|10.69|10.69|10.69|10.73|10.73|10.69|10.69|0
1645115400000|2022-02-17 16:30:00|10.7|10.7|10.69|10.69|10.71|10.71|10.67|10.67|0
1645115700000|2022-02-17 16:35:00|10.68|10.68|10.65|10.65|10.68|10.68|10.63|10.63|0
1645116000000|2022-02-17 16:40:00|10.64|10.64|10.63|10.63|10.64|10.64|10.61|10.61|0
1645116300000|2022-02-17 16:45:00|10.62|10.62|10.62|10.62|10.62|10.62|10.58|10.58|0
1645116600000|2022-02-17 16:50:00|10.61|10.61|10.56|10.56|10.61|10.61|10.55|10.55|0
1645116900000|2022-02-17 16:55:00|10.57|10.57|10.53|10.53|10.58|10.58|10.53|10.53|0
1645117200000|2022-02-17 17:00:00|10.52|10.52|10.56|10.56|10.56|10.56|10.51|10.51|0
1645117500000|2022-02-17 17:05:00|10.55|10.55|10.51|10.51|10.56|10.56|10.49|10.49|0
1645117800000|2022-02-17 17:10:00|10.5|10.5|10.52|10.52|10.53|10.53|10.48|10.48|0
1645118100000|2022-02-17 17:15:00|10.51|10.51|10.53|10.53|10.54|10.54|10.49|10.49|0
1645118400000|2022-02-17 17:20:00|10.54|10.54|10.61|10.61|10.61|10.61|10.54|10.54|0
1645118700000|2022-02-17 17:25:00|10.6|10.6|10.55|10.55|10.6|10.6|10.55|10.55|0
1645119000000|2022-02-17 17:30:00|10.53|10.53|10.55|10.55|10.57|10.57|10.53|10.53|0
1645119300000|2022-02-17 17:35:00|10.54|10.54|10.54|10.54|10.55|10.55|10.52|10.52|0
1645119600000|2022-02-17 17:40:00|10.55|10.55|10.57|10.57|10.59|10.59|10.55|10.55|0
1645119900000|2022-02-17 17:45:00|10.58|10.58|10.5|10.5|10.58|10.58|10.5|10.5|0
1645120200000|2022-02-17 17:50:00|10.51|10.51|10.53|10.53|10.53|10.53|10.49|10.49|0
1645120500000|2022-02-17 17:55:00|10.52|10.52|10.54|10.54|10.59|10.59|10.52|10.52|0
1645120800000|2022-02-17 18:00:00|10.53|10.53|10.47|10.47|10.53|10.53|10.47|10.47|0
1645121100000|2022-02-17 18:05:00|10.48|10.48|10.49|10.49|10.5|10.5|10.48|10.48|0
1645121400000|2022-02-17 18:10:00|10.48|10.48|10.41|10.41|10.48|10.48|10.4|10.4|0
1645121700000|2022-02-17 18:15:00|10.4|10.4|10.43|10.43|10.45|10.45|10.4|10.4|0
1645122000000|2022-02-17 18:20:00|10.44|10.44|10.39|10.39|10.44|10.44|10.38|10.38|0
1645122300000|2022-02-17 18:25:00|10.38|10.38|10.36|10.36|10.38|10.38|10.34|10.34|0
1645122600000|2022-02-17 18:30:00|10.39|10.39|10.43|10.43|10.44|10.44|10.37|10.37|0
1645122900000|2022-02-17 18:35:00|10.44|10.44|10.39|10.39|10.44|10.44|10.39|10.39|0
1645123200000|2022-02-17 18:40:00|10.38|10.38|10.39|10.39|10.41|10.41|10.37|10.37|0
1645123500000|2022-02-17 18:45:00|10.37|10.37|10.37|10.37|10.39|10.39|10.35|10.35|0
1645123800000|2022-02-17 18:50:00|10.38|10.38|10.4|10.4|10.41|10.41|10.37|10.37|0
1645124100000|2022-02-17 18:55:00|10.41|10.41|10.44|10.44|10.46|10.46|10.41|10.41|0
1645124400000|2022-02-17 19:00:00|10.45|10.45|10.37|10.37|10.45|10.45|10.37|10.37|0
1645124700000|2022-02-17 19:05:00|10.36|10.36|10.34|10.34|10.36|10.36|10.33|10.33|0
1645125000000|2022-02-17 19:10:00|10.33|10.33|10.35|10.35|10.35|10.35|10.32|10.32|0
1645125300000|2022-02-17 19:15:00|10.34|10.34|10.33|10.33|10.34|10.34|10.32|10.32|0
1645125600000|2022-02-17 19:20:00|10.32|10.32|10.3|10.3|10.33|10.33|10.3|10.3|0
1645125900000|2022-02-17 19:25:00|10.29|10.29|10.31|10.31|10.32|10.32|10.29|10.29|0
1645126200000|2022-02-17 19:30:00|10.32|10.32|10.3|10.3|10.32|10.32|10.28|10.28|0
1645126500000|2022-02-17 19:35:00|10.31|10.31|10.3|10.3|10.32|10.32|10.29|10.29|0
1645126800000|2022-02-17 19:40:00|10.31|10.31|10.29|10.29|10.33|10.33|10.29|10.29|0
1645127100000|2022-02-17 19:45:00|10.3|10.3|10.32|10.32|10.32|10.32|10.28|10.28|0
1645127400000|2022-02-17 19:50:00|10.31|10.31|10.29|10.29|10.31|10.31|10.29|10.29|0
1645127700000|2022-02-17 19:55:00|10.3|10.3|10.29|10.29|10.34|10.34|10.29|10.29|0
1645128000000|2022-02-17 20:00:00|10.3|10.3|10.19|10.19|10.3|10.3|10.19|10.19|0
1645128300000|2022-02-17 20:05:00|10.2|10.2|10.22|10.22|10.23|10.23|10.18|10.18|0
1645128600000|2022-02-17 20:10:00|10.21|10.21|10.2|10.2|10.25|10.25|10.19|10.19|0
1645128900000|2022-02-17 20:15:00|10.21|10.21|10.25|10.25|10.25|10.25|10.2|10.2|0
1645129200000|2022-02-17 20:20:00|10.26|10.26|10.25|10.25|10.27|10.27|10.24|10.24|0
1645129500000|2022-02-17 20:25:00|10.26|10.26|10.21|10.21|10.27|10.27|10.2|10.2|0
1645129800000|2022-02-17 20:30:00|10.2|10.2|10.16|10.16|10.23|10.23|10.15|10.15|0
1645130100000|2022-02-17 20:35:00|10.15|10.15|10.25|10.25|10.25|10.25|10.15|10.15|0
1645130400000|2022-02-17 20:40:00|10.24|10.24|10.26|10.26|10.29|10.29|10.22|10.22|0
1645130700000|2022-02-17 20:45:00|10.27|10.27|10.28|10.28|10.29|10.29|10.25|10.25|0
1645131000000|2022-02-17 20:50:00|10.24|10.24|10.21|10.21|10.24|10.24|10.2|10.2|0
1645131300000|2022-02-17 20:55:00|10.22|10.22|10.24|10.24|10.25|10.25|10.22|10.22|0
1645131600000|2022-02-17 21:00:00|10.27|10.27|10.28|10.28|10.34|10.34|10.25|10.25|0
1645131900000|2022-02-17 21:05:00|10.29|10.29|10.29|10.29|10.3|10.3|10.28|10.28|0
1645132200000|2022-02-17 21:10:00|10.28|10.28|10.35|10.35|10.35|10.35|10.28|10.28|0
1645132500000|2022-02-17 21:15:00|10.29|10.29|10.3|10.3|10.32|10.32|10.29|10.29|0
1645132800000|2022-02-17 21:20:00|10.31|10.31|10.33|10.33|10.33|10.33|10.3|10.3|0
1645133100000|2022-02-17 21:25:00|10.32|10.32|10.34|10.34|10.34|10.34|10.32|10.32|0
1645133400000|2022-02-17 21:30:00|10.33|10.33|10.35|10.35|10.35|10.35|10.33|10.33|0
1645133700000|2022-02-17 21:35:00|10.34|10.34|10.35|10.35|10.35|10.35|10.32|10.32|0
1645134000000|2022-02-17 21:40:00|10.32|10.32|10.35|10.35|10.36|10.36|10.32|10.32|0
1645134300000|2022-02-17 21:45:00|10.36|10.36|10.35|10.35|10.36|10.36|10.31|10.31|0
1645134600000|2022-02-17 21:50:00|10.34|10.34|10.35|10.35|10.35|10.35|10.34|10.34|0
1645134900000|2022-02-17 21:55:00|10.32|10.32|10.34|10.34|10.35|10.35|10.32|10.32|0
1645135200000|2022-02-17 22:00:00|10.32|10.32|10.36|10.36|10.36|10.36|10.24|10.24|0
1645135500000|2022-02-17 22:05:00|10.33|10.33|10.36|10.36|10.36|10.36|10.24|10.24|0
1645135800000|2022-02-17 22:10:00|10.35|10.35|10.35|10.35|10.36|10.36|10.35|10.35|0
1645136100000|2022-02-17 22:15:00|10.39|10.39|10.33|10.33|10.39|10.39|10.32|10.32|0
1645136400000|2022-02-17 22:20:00|10.39|10.39|10.31|10.31|10.39|10.39|10.3|10.3|0
1645136700000|2022-02-17 22:25:00|10.3|10.3|10.32|10.32|10.35|10.35|10.24|10.24|0
1645137000000|2022-02-17 22:30:00|10.3|10.3|10.34|10.34|10.35|10.35|10.3|10.3|0
1645137600000|2022-02-17 22:40:00|10.35|10.35|10.35|10.35|10.35|10.35|10.34|10.34|0
1645137900000|2022-02-17 22:45:00|10.36|10.36|10.35|10.35|10.36|10.36|10.35|10.35|0
1645138200000|2022-02-17 22:50:00|10.36|10.36|10.34|10.34|10.36|10.36|10.34|10.34|0
1645138500000|2022-02-17 22:55:00|10.35|10.35|10.35|10.35|10.36|10.36|10.35|10.35|0
1645138800000|2022-02-17 23:00:00|10.34|10.34|10.34|10.34|10.34|10.34|10.34|10.34|0
1645139100000|2022-02-17 23:05:00|10.33|10.33|10.33|10.33|10.33|10.33|10.33|10.33|0
1645139400000|2022-02-17 23:10:00|10.32|10.32|10.31|10.31|10.32|10.32|10.31|10.31|0
1645139700000|2022-02-17 23:15:00|10.3|10.3|10.31|10.31|10.31|10.31|10.3|10.3|0
1645140000000|2022-02-17 23:20:00|10.3|10.3|10.33|10.33|10.33|10.33|10.3|10.3|0
1645140300000|2022-02-17 23:25:00|10.3|10.3|10.32|10.32|10.32|10.32|10.3|10.3|0
1645140600000|2022-02-17 23:30:00|10.3|10.3|10.3|10.3|10.3|10.3|10.3|10.3|0
1645140900000|2022-02-17 23:35:00|10.32|10.32|10.32|10.32|10.33|10.33|10.32|10.32|0
1645141200000|2022-02-17 23:40:00|10.31|10.31|10.31|10.31|10.31|10.31|10.31|10.31|0
1645141800000|2022-02-17 23:50:00|10.32|10.32|10.32|10.32|10.32|10.32|10.32|10.32|0
1645142400000|2022-02-18 00:00:00|10.33|10.33|10.33|10.33|10.33|10.33|10.33|10.33|0
1645142700000|2022-02-18 00:05:00|10.32|10.32|10.32|10.32|10.32|10.32|10.32|10.32|0
1645143000000|2022-02-18 00:10:00|10.33|10.33|10.32|10.32|10.34|10.34|10.32|10.32|0
1645143300000|2022-02-18 00:15:00|10.31|10.31|10.28|10.28|10.31|10.31|10.28|10.28|0
1645143600000|2022-02-18 00:20:00|10.29|10.29|10.29|10.29|10.29|10.29|10.29|10.29|0
1645143900000|2022-02-18 00:25:00|10.28|10.28|10.29|10.29|10.29|10.29|10.28|10.28|0
1645144200000|2022-02-18 00:30:00|10.28|10.28|10.27|10.27|10.28|10.28|10.26|10.26|0
1645144500000|2022-02-18 00:35:00|10.25|10.25|10.26|10.26|10.27|10.27|10.25|10.25|0
1645145100000|2022-02-18 00:45:00|10.25|10.25|10.24|10.24|10.25|10.25|10.24|10.24|0
1645145400000|2022-02-18 00:50:00|10.23|10.23|10.24|10.24|10.24|10.24|10.2|10.2|0
1645145700000|2022-02-18 00:55:00|10.25|10.25|10.28|10.28|10.28|10.28|10.24|10.24|0
1645174800000|2022-02-18 09:00:00|10.25|10.25|10.49|10.49|10.75|10.75|10.25|10.25|0
1645175100000|2022-02-18 09:05:00|10.41|10.41|10.41|10.41|10.45|10.45|10.4|10.4|0
1645175400000|2022-02-18 09:10:00|10.43|10.43|10.44|10.44|10.45|10.45|10.42|10.42|0
1645175700000|2022-02-18 09:15:00|10.45|10.45|10.45|10.45|10.46|10.46|10.44|10.44|0
1645176000000|2022-02-18 09:20:00|10.44|10.44|10.47|10.47|10.47|10.47|10.44|10.44|0
1645176300000|2022-02-18 09:25:00|10.48|10.48|10.48|10.48|10.48|10.48|10.48|10.48|0
1645176900000|2022-02-18 09:35:00|10.47|10.47|10.47|10.47|10.47|10.47|10.47|10.47|0
1645177200000|2022-02-18 09:40:00|10.48|10.48|10.48|10.48|10.48|10.48|10.48|10.48|0
1645177500000|2022-02-18 09:45:00|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|0
1645178100000|2022-02-18 09:55:00|10.48|10.48|10.45|10.45|10.48|10.48|10.45|10.45|0
1645179300000|2022-02-18 10:15:00|10.44|10.44|10.46|10.46|10.46|10.46|10.44|10.44|0
1645179600000|2022-02-18 10:20:00|10.48|10.48|10.48|10.48|10.48|10.48|10.48|10.48|0
1645180500000|2022-02-18 10:35:00|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|0
1645180800000|2022-02-18 10:40:00|10.47|10.47|10.49|10.49|10.49|10.49|10.47|10.47|0
1645181100000|2022-02-18 10:45:00|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|0
1645181700000|2022-02-18 10:55:00|10.48|10.48|10.48|10.48|10.48|10.48|10.48|10.48|0
1645182000000|2022-02-18 11:00:00|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|0
1645182300000|2022-02-18 11:05:00|10.47|10.47|10.47|10.47|10.47|10.47|10.47|10.47|0
1645182600000|2022-02-18 11:10:00|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|0
1645182900000|2022-02-18 11:15:00|10.47|10.47|10.48|10.48|10.48|10.48|10.47|10.47|0
1645183500000|2022-02-18 11:25:00|10.46|10.46|10.45|10.45|10.46|10.46|10.45|10.45|0
1645185600000|2022-02-18 12:00:00|10.48|10.48|10.4|10.4|10.48|10.48|10.4|10.4|0
1645185900000|2022-02-18 12:05:00|10.39|10.39|10.36|10.36|10.4|10.4|10.31|10.31|0
1645186200000|2022-02-18 12:10:00|10.35|10.35|10.36|10.36|10.36|10.36|10.35|10.35|0
1645186500000|2022-02-18 12:15:00|10.38|10.38|10.37|10.37|10.38|10.38|10.35|10.35|0
1645186800000|2022-02-18 12:20:00|10.39|10.39|10.4|10.4|10.42|10.42|10.39|10.39|0
1645187100000|2022-02-18 12:25:00|10.37|10.37|10.36|10.36|10.37|10.37|10.36|10.36|0
1645187400000|2022-02-18 12:30:00|10.37|10.37|10.37|10.37|10.37|10.37|10.37|10.37|0
1645187700000|2022-02-18 12:35:00|10.36|10.36|10.36|10.36|10.38|10.38|10.36|10.36|0
1645188000000|2022-02-18 12:40:00|10.37|10.37|10.38|10.38|10.38|10.38|10.37|10.37|0
1645188300000|2022-02-18 12:45:00|10.39|10.39|10.39|10.39|10.4|10.4|10.39|10.39|0
1645188600000|2022-02-18 12:50:00|10.4|10.4|10.4|10.4|10.4|10.4|10.4|10.4|0
1645188900000|2022-02-18 12:55:00|10.38|10.38|10.38|10.38|10.38|10.38|10.37|10.37|0
1645189200000|2022-02-18 13:00:00|10.37|10.37|10.35|10.35|10.37|10.37|10.35|10.35|0
1645189500000|2022-02-18 13:05:00|10.34|10.34|10.37|10.37|10.37|10.37|10.34|10.34|0
1645189800000|2022-02-18 13:10:00|10.38|10.38|10.36|10.36|10.38|10.38|10.36|10.36|0
1645190100000|2022-02-18 13:15:00|10.37|10.37|10.37|10.37|10.37|10.37|10.37|10.37|0
1645190400000|2022-02-18 13:20:00|10.38|10.38|10.38|10.38|10.39|10.39|10.38|10.38|0
1645190700000|2022-02-18 13:25:00|10.36|10.36|10.3|10.3|10.37|10.37|10.29|10.29|0
1645191000000|2022-02-18 13:30:00|10.31|10.31|10.31|10.31|10.33|10.33|10.31|10.31|0
1645191300000|2022-02-18 13:35:00|10.3|10.3|10.29|10.29|10.33|10.33|10.29|10.29|0
1645191600000|2022-02-18 13:40:00|10.28|10.28|10.26|10.26|10.33|10.33|10.26|10.26|0
1645191900000|2022-02-18 13:45:00|10.25|10.25|10.28|10.28|10.29|10.29|10.25|10.25|0
1645192500000|2022-02-18 13:55:00|10.29|10.29|10.27|10.27|10.3|10.3|10.26|10.26|0
1645192800000|2022-02-18 14:00:00|10.28|10.28|10.28|10.28|10.28|10.28|10.27|10.27|0
1645193100000|2022-02-18 14:05:00|10.27|10.27|10.27|10.27|10.28|10.28|10.26|10.26|0
1645193400000|2022-02-18 14:10:00|10.28|10.28|10.28|10.28|10.28|10.28|10.28|10.28|0
1645193700000|2022-02-18 14:15:00|10.27|10.27|10.26|10.26|10.27|10.27|10.24|10.24|0
1645194000000|2022-02-18 14:20:00|10.25|10.25|10.25|10.25|10.25|10.25|10.25|10.25|0
1645194300000|2022-02-18 14:25:00|10.26|10.26|10.28|10.28|10.28|10.28|10.26|10.26|0
1645194600000|2022-02-18 14:30:00|10.27|10.27|10.15|10.15|10.35|10.35|10.15|10.15|0
1645194900000|2022-02-18 14:35:00|10.13|10.13|10.05|10.05|10.13|10.13|10.03|10.03|0
1645195200000|2022-02-18 14:40:00|10.04|10.04|10.02|10.02|10.09|10.09|9.94|9.94|0
1645195500000|2022-02-18 14:45:00|10.04|10.04|10.24|10.24|10.25|10.25|10.04|10.04|0
1645195800000|2022-02-18 14:50:00|10.25|10.25|10.35|10.35|10.39|10.39|10.25|10.25|0
1645196100000|2022-02-18 14:55:00|10.36|10.36|10.28|10.28|10.39|10.39|10.24|10.24|0
1645196400000|2022-02-18 15:00:00|10.27|10.27|10.18|10.18|10.29|10.29|10.17|10.17|0
1645196700000|2022-02-18 15:05:00|10.2|10.2|10.09|10.09|10.22|10.22|10.08|10.08|0
1645197000000|2022-02-18 15:10:00|10.12|10.12|10.2|10.2|10.21|10.21|10.07|10.07|0
1645197300000|2022-02-18 15:15:00|10.21|10.21|10.06|10.06|10.22|10.22|10.03|10.03|0
1645197600000|2022-02-18 15:20:00|10.07|10.07|10.01|10.01|10.13|10.13|10.01|10.01|0
1645197900000|2022-02-18 15:25:00|10.02|10.02|10.01|10.01|10.04|10.04|9.99|9.99|0
1645198200000|2022-02-18 15:30:00|10|10|9.97|9.97|10|10|9.94|9.94|0
1645198500000|2022-02-18 15:35:00|9.96|9.96|9.95|9.95|9.99|9.99|9.94|9.94|0
1645198800000|2022-02-18 15:40:00|9.96|9.96|9.97|9.97|9.99|9.99|9.94|9.94|0
1645199100000|2022-02-18 15:45:00|9.95|9.95|9.95|9.95|9.99|9.99|9.94|9.94|0
1645199400000|2022-02-18 15:50:00|9.96|9.96|9.9|9.9|9.97|9.97|9.9|9.9|0
1645199700000|2022-02-18 15:55:00|9.89|9.89|9.9|9.9|9.92|9.92|9.87|9.87|0
1645200000000|2022-02-18 16:00:00|9.89|9.89|9.77|9.77|9.89|9.89|9.77|9.77|0
1645200300000|2022-02-18 16:05:00|9.78|9.78|9.78|9.78|9.82|9.82|9.77|9.77|0
1645200600000|2022-02-18 16:10:00|9.77|9.77|9.83|9.83|9.83|9.83|9.76|9.76|0
1645200900000|2022-02-18 16:15:00|9.82|9.82|9.87|9.87|9.87|9.87|9.79|9.79|0
1645201200000|2022-02-18 16:20:00|9.86|9.86|9.83|9.83|9.89|9.89|9.83|9.83|0
1645201500000|2022-02-18 16:25:00|9.84|9.84|9.84|9.84|9.89|9.89|9.84|9.84|0
1645201800000|2022-02-18 16:30:00|9.83|9.83|9.81|9.81|9.87|9.87|9.8|9.8|0
1645202100000|2022-02-18 16:35:00|9.8|9.8|9.87|9.87|9.87|9.87|9.8|9.8|0
1645202400000|2022-02-18 16:40:00|9.88|9.88|9.88|9.88|9.9|9.9|9.87|9.87|0
1645202700000|2022-02-18 16:45:00|9.89|9.89|9.82|9.82|9.93|9.93|9.82|9.82|0
1645203000000|2022-02-18 16:50:00|9.81|9.81|9.8|9.8|9.82|9.82|9.78|9.78|0
1645203300000|2022-02-18 16:55:00|9.81|9.81|9.78|9.78|9.82|9.82|9.77|9.77|0
1645203600000|2022-02-18 17:00:00|9.77|9.77|9.8|9.8|9.82|9.82|9.77|9.77|0
1645203900000|2022-02-18 17:05:00|9.79|9.79|9.88|9.88|9.89|9.89|9.79|9.79|0
1645204200000|2022-02-18 17:10:00|9.89|9.89|9.87|9.87|9.92|9.92|9.86|9.86|0
1645204500000|2022-02-18 17:15:00|9.88|9.88|9.82|9.82|9.89|9.89|9.82|9.82|0
1645204800000|2022-02-18 17:20:00|9.81|9.81|9.81|9.81|9.85|9.85|9.8|9.8|0
1645205100000|2022-02-18 17:25:00|9.8|9.8|9.81|9.81|9.84|9.84|9.8|9.8|0
1645205400000|2022-02-18 17:30:00|9.8|9.8|9.83|9.83|9.87|9.87|9.79|9.79|0
1645205700000|2022-02-18 17:35:00|9.82|9.82|9.8|9.8|9.84|9.84|9.79|9.79|0
1645206000000|2022-02-18 17:40:00|9.79|9.79|9.79|9.79|9.81|9.81|9.79|9.79|0
1645206300000|2022-02-18 17:45:00|9.8|9.8|9.8|9.8|9.81|9.81|9.79|9.79|0
1645206600000|2022-02-18 17:50:00|9.81|9.81|9.81|9.81|9.87|9.87|9.79|9.79|0
1645206900000|2022-02-18 17:55:00|9.8|9.8|9.8|9.8|9.82|9.82|9.8|9.8|0
1645207200000|2022-02-18 18:00:00|9.79|9.79|9.8|9.8|9.82|9.82|9.79|9.79|0
1645207500000|2022-02-18 18:05:00|9.79|9.79|9.79|9.79|9.81|9.81|9.79|9.79|0
1645207800000|2022-02-18 18:10:00|9.8|9.8|9.77|9.77|9.8|9.8|9.76|9.76|0
1645208100000|2022-02-18 18:15:00|9.76|9.76|9.73|9.73|9.76|9.76|9.73|9.73|0
1645208400000|2022-02-18 18:20:00|9.74|9.74|9.79|9.79|9.79|9.79|9.74|9.74|0
1645208700000|2022-02-18 18:25:00|9.78|9.78|9.76|9.76|9.78|9.78|9.75|9.75|0
1645209000000|2022-02-18 18:30:00|9.77|9.77|9.8|9.8|9.8|9.8|9.75|9.75|0
1645209300000|2022-02-18 18:35:00|9.79|9.79|9.84|9.84|9.84|9.84|9.78|9.78|0
1645209600000|2022-02-18 18:40:00|9.83|9.83|9.83|9.83|9.84|9.84|9.81|9.81|0
1645209900000|2022-02-18 18:45:00|9.84|9.84|9.88|9.88|9.88|9.88|9.84|9.84|0
1645210200000|2022-02-18 18:50:00|9.87|9.87|9.89|9.89|9.89|9.89|9.86|9.86|0
1645210500000|2022-02-18 18:55:00|9.9|9.9|9.89|9.89|9.91|9.91|9.87|9.87|0
1645210800000|2022-02-18 19:00:00|9.9|9.9|9.91|9.91|9.94|9.94|9.89|9.89|0
1645211100000|2022-02-18 19:05:00|9.92|9.92|9.88|9.88|9.92|9.92|9.87|9.87|0
1645211400000|2022-02-18 19:10:00|9.89|9.89|9.89|9.89|9.89|9.89|9.88|9.88|0
1645211700000|2022-02-18 19:15:00|9.9|9.9|9.97|9.97|9.99|9.99|9.89|9.89|0
1645212000000|2022-02-18 19:20:00|9.96|9.96|10.02|10.02|10.02|10.02|9.96|9.96|0
1645212300000|2022-02-18 19:25:00|10.01|10.01|10.03|10.03|10.07|10.07|10.01|10.01|0
1645212600000|2022-02-18 19:30:00|10.04|10.04|10.07|10.07|10.1|10.1|10.03|10.03|0
1645212900000|2022-02-18 19:35:00|10.05|10.05|10.01|10.01|10.06|10.06|10|10|0
1645213200000|2022-02-18 19:40:00|10.02|10.02|9.99|9.99|10.02|10.02|9.99|9.99|0
1645213500000|2022-02-18 19:45:00|10|10|9.95|9.95|10|10|9.95|9.95|0
1645213800000|2022-02-18 19:50:00|9.94|9.94|10.01|10.01|10.02|10.02|9.94|9.94|0
1645214100000|2022-02-18 19:55:00|10.02|10.02|10.02|10.02|10.04|10.04|9.99|9.99|0
1645214400000|2022-02-18 20:00:00|10.04|10.04|10|10|10.05|10.05|9.99|9.99|0
1645214700000|2022-02-18 20:05:00|10.01|10.01|9.99|9.99|10.03|10.03|9.97|9.97|0
1645215000000|2022-02-18 20:10:00|9.98|9.98|9.95|9.95|10|10|9.94|9.94|0
1645215300000|2022-02-18 20:15:00|9.94|9.94|9.91|9.91|9.96|9.96|9.91|9.91|0
1645215600000|2022-02-18 20:20:00|9.9|9.9|9.9|9.9|9.93|9.93|9.89|9.89|0
1645215900000|2022-02-18 20:25:00|9.89|9.89|9.88|9.88|9.9|9.9|9.88|9.88|0
1645216200000|2022-02-18 20:30:00|9.89|9.89|9.85|9.85|9.89|9.89|9.84|9.84|0
1645216500000|2022-02-18 20:35:00|9.84|9.84|9.87|9.87|9.89|9.89|9.84|9.84|0
1645216800000|2022-02-18 20:40:00|9.86|9.86|9.92|9.92|9.92|9.92|9.86|9.86|0
1645217100000|2022-02-18 20:45:00|9.93|9.93|9.89|9.89|9.93|9.93|9.87|9.87|0
1645217400000|2022-02-18 20:50:00|9.88|9.88|9.87|9.87|9.91|9.91|9.86|9.86|0
1645217700000|2022-02-18 20:55:00|9.88|9.88|9.87|9.87|9.89|9.89|9.86|9.86|0
1645218000000|2022-02-18 21:00:00|9.91|9.91|9.89|9.89|9.91|9.91|9.86|9.86|0
1645520400000|2022-02-22 09:00:00|9.69|9.69|9.59|9.59|9.69|9.69|9.37|9.37|0
1645520700000|2022-02-22 09:05:00|9.53|9.53|9.28|9.28|9.53|9.53|9.21|9.21|0
1645521000000|2022-02-22 09:10:00|9.36|9.36|9.44|9.44|9.54|9.54|9.33|9.33|0
1645521300000|2022-02-22 09:15:00|9.45|9.45|9.49|9.49|9.69|9.69|9.45|9.45|0
1645521600000|2022-02-22 09:20:00|9.48|9.48|9.53|9.53|9.53|9.53|9.43|9.43|0
1645521900000|2022-02-22 09:25:00|9.51|9.51|9.44|9.44|9.53|9.53|9.44|9.44|0
1645522200000|2022-02-22 09:30:00|9.46|9.46|9.51|9.51|9.51|9.51|9.45|9.45|0
1645522500000|2022-02-22 09:35:00|9.5|9.5|9.45|9.45|9.5|9.5|9.45|9.45|0
1645522800000|2022-02-22 09:40:00|9.48|9.48|9.46|9.46|9.48|9.48|9.43|9.43|0
1645523100000|2022-02-22 09:45:00|9.44|9.44|9.43|9.43|9.46|9.46|9.42|9.42|0
1645523400000|2022-02-22 09:50:00|9.45|9.45|9.45|9.45|9.46|9.46|9.43|9.43|0
1645523700000|2022-02-22 09:55:00|9.47|9.47|9.48|9.48|9.48|9.48|9.47|9.47|0
1645524000000|2022-02-22 10:00:00|9.5|9.5|9.5|9.5|9.5|9.5|9.48|9.48|0
1645524300000|2022-02-22 10:05:00|9.48|9.48|9.5|9.5|9.5|9.5|9.45|9.45|0
1645524600000|2022-02-22 10:10:00|9.57|9.57|9.46|9.46|9.57|9.57|9.46|9.46|0
1645524900000|2022-02-22 10:15:00|9.5|9.5|9.48|9.48|9.5|9.5|9.48|9.48|0
1645525200000|2022-02-22 10:20:00|9.5|9.5|9.54|9.54|9.54|9.54|9.5|9.5|0
1645525500000|2022-02-22 10:25:00|9.51|9.51|9.48|9.48|9.51|9.51|9.48|9.48|0
1645525800000|2022-02-22 10:30:00|9.56|9.56|9.56|9.56|9.56|9.56|9.48|9.48|0
1645526100000|2022-02-22 10:35:00|9.5|9.5|9.55|9.55|9.56|9.56|9.49|9.49|0
1645526400000|2022-02-22 10:40:00|9.53|9.53|9.56|9.56|9.57|9.57|9.53|9.53|0
1645526700000|2022-02-22 10:45:00|9.54|9.54|9.56|9.56|9.57|9.57|9.54|9.54|0
1645527000000|2022-02-22 10:50:00|9.69|9.69|9.69|9.69|9.69|9.69|9.62|9.62|0
1645527300000|2022-02-22 10:55:00|9.68|9.68|9.68|9.68|9.69|9.69|9.68|9.68|0
1645527600000|2022-02-22 11:00:00|9.61|9.61|9.61|9.61|9.61|9.61|9.61|9.61|0
1645527900000|2022-02-22 11:05:00|9.67|9.67|9.61|9.61|9.67|9.67|9.61|9.61|0
1645528500000|2022-02-22 11:15:00|9.64|9.64|9.61|9.61|9.64|9.64|9.61|9.61|0
1645528800000|2022-02-22 11:20:00|9.59|9.59|9.59|9.59|9.59|9.59|9.59|9.59|0
1645529100000|2022-02-22 11:25:00|9.61|9.61|9.61|9.61|9.61|9.61|9.61|9.61|0
1645529700000|2022-02-22 11:35:00|9.59|9.59|9.62|9.62|9.62|9.62|9.59|9.59|0
1645530000000|2022-02-22 11:40:00|9.63|9.63|9.63|9.63|9.63|9.63|9.61|9.61|0
1645530600000|2022-02-22 11:50:00|9.64|9.64|9.64|9.64|9.64|9.64|9.64|9.64|0
1645531200000|2022-02-22 12:00:00|9.61|9.61|9.53|9.53|9.61|9.61|9.53|9.53|0
1645531500000|2022-02-22 12:05:00|9.54|9.54|9.52|9.52|9.54|9.54|9.5|9.5|0
1645531800000|2022-02-22 12:10:00|9.54|9.54|9.55|9.55|9.55|9.55|9.54|9.54|0
1645532100000|2022-02-22 12:15:00|9.57|9.57|9.55|9.55|9.57|9.57|9.55|9.55|0
1645532400000|2022-02-22 12:20:00|9.54|9.54|9.56|9.56|9.56|9.56|9.54|9.54|0
1645532700000|2022-02-22 12:25:00|9.55|9.55|9.52|9.52|9.59|9.59|9.52|9.52|0
1645533000000|2022-02-22 12:30:00|9.51|9.51|9.52|9.52|9.52|9.52|9.48|9.48|0
1645533300000|2022-02-22 12:35:00|9.54|9.54|9.54|9.54|9.55|9.55|9.54|9.54|0
1645533600000|2022-02-22 12:40:00|9.55|9.55|9.55|9.55|9.55|9.55|9.55|9.55|0
1645533900000|2022-02-22 12:45:00|9.54|9.54|9.54|9.54|9.55|9.55|9.54|9.54|0
1645534500000|2022-02-22 12:55:00|9.55|9.55|9.54|9.54|9.55|9.55|9.54|9.54|0
1645534800000|2022-02-22 13:00:00|9.56|9.56|9.56|9.56|9.58|9.58|9.55|9.55|0
1645535100000|2022-02-22 13:05:00|9.54|9.54|9.54|9.54|9.54|9.54|9.54|9.54|0
1645535400000|2022-02-22 13:10:00|9.56|9.56|9.53|9.53|9.57|9.57|9.53|9.53|0
1645535700000|2022-02-22 13:15:00|9.55|9.55|9.52|9.52|9.56|9.56|9.5|9.5|0
1645536000000|2022-02-22 13:20:00|9.49|9.49|9.5|9.5|9.52|9.52|9.49|9.49|0
1645536300000|2022-02-22 13:25:00|9.49|9.49|9.49|9.49|9.51|9.51|9.49|9.49|0
1645536600000|2022-02-22 13:30:00|9.51|9.51|9.54|9.54|9.54|9.54|9.51|9.51|0
1645536900000|2022-02-22 13:35:00|9.53|9.53|9.54|9.54|9.55|9.55|9.53|9.53|0
1645537200000|2022-02-22 13:40:00|9.57|9.57|9.57|9.57|9.61|9.61|9.57|9.57|0
1645537500000|2022-02-22 13:45:00|9.55|9.55|9.58|9.58|9.6|9.6|9.55|9.55|0
1645537800000|2022-02-22 13:50:00|9.55|9.55|9.54|9.54|9.55|9.55|9.54|9.54|0
1645538100000|2022-02-22 13:55:00|9.55|9.55|9.58|9.58|9.6|9.6|9.55|9.55|0
1645538400000|2022-02-22 14:00:00|9.61|9.61|9.57|9.57|9.61|9.61|9.57|9.57|0
1645538700000|2022-02-22 14:05:00|9.56|9.56|9.51|9.51|9.56|9.56|9.51|9.51|0
1645539000000|2022-02-22 14:10:00|9.49|9.49|9.52|9.52|9.53|9.53|9.49|9.49|0
1645539300000|2022-02-22 14:15:00|9.53|9.53|9.48|9.48|9.53|9.53|9.48|9.48|0
1645539600000|2022-02-22 14:20:00|9.5|9.5|9.5|9.5|9.52|9.52|9.48|9.48|0
1645539900000|2022-02-22 14:25:00|9.48|9.48|9.6|9.6|9.65|9.65|9.45|9.45|0
1645540200000|2022-02-22 14:30:00|9.59|9.59|9.51|9.51|9.6|9.6|9.45|9.45|0
1645540500000|2022-02-22 14:35:00|9.53|9.53|9.63|9.63|9.7|9.7|9.51|9.51|0
1645540800000|2022-02-22 14:40:00|9.64|9.64|9.69|9.69|9.72|9.72|9.62|9.62|0
1645541100000|2022-02-22 14:45:00|9.66|9.66|9.66|9.66|9.69|9.69|9.59|9.59|0
1645541400000|2022-02-22 14:50:00|9.64|9.64|9.67|9.67|9.73|9.73|9.58|9.58|0
1645541700000|2022-02-22 14:55:00|9.66|9.66|9.71|9.71|9.74|9.74|9.64|9.64|0
1645542000000|2022-02-22 15:00:00|9.73|9.73|9.59|9.59|9.74|9.74|9.53|9.53|0
1645542300000|2022-02-22 15:05:00|9.58|9.58|9.56|9.56|9.58|9.58|9.48|9.48|0
1645542600000|2022-02-22 15:10:00|9.57|9.57|9.67|9.67|9.67|9.67|9.51|9.51|0
1645542900000|2022-02-22 15:15:00|9.66|9.66|9.73|9.73|9.73|9.73|9.64|9.64|0
1645543200000|2022-02-22 15:20:00|9.72|9.72|9.7|9.7|9.8|9.8|9.7|9.7|0
1645543500000|2022-02-22 15:25:00|9.71|9.71|9.73|9.73|9.74|9.74|9.63|9.63|0
1645543800000|2022-02-22 15:30:00|9.74|9.74|9.62|9.62|9.74|9.74|9.57|9.57|0
1645544100000|2022-02-22 15:35:00|9.61|9.61|9.53|9.53|9.61|9.61|9.52|9.52|0
1645544400000|2022-02-22 15:40:00|9.54|9.54|9.55|9.55|9.57|9.57|9.51|9.51|0
1645544700000|2022-02-22 15:45:00|9.54|9.54|9.54|9.54|9.56|9.56|9.51|9.51|0
1645545000000|2022-02-22 15:50:00|9.53|9.53|9.46|9.46|9.53|9.53|9.45|9.45|0
1645545300000|2022-02-22 15:55:00|9.45|9.45|9.38|9.38|9.46|9.46|9.38|9.38|0
1645545600000|2022-02-22 16:00:00|9.39|9.39|9.38|9.38|9.41|9.41|9.36|9.36|0
1645545900000|2022-02-22 16:05:00|9.37|9.37|9.32|9.32|9.37|9.37|9.32|9.32|0
1645546200000|2022-02-22 16:10:00|9.33|9.33|9.3|9.3|9.33|9.33|9.28|9.28|0
1645546500000|2022-02-22 16:15:00|9.29|9.29|9.26|9.26|9.3|9.3|9.24|9.24|0
1645546800000|2022-02-22 16:20:00|9.25|9.25|9.22|9.22|9.25|9.25|9.22|9.22|0
1645547100000|2022-02-22 16:25:00|9.23|9.23|9.29|9.29|9.3|9.3|9.21|9.21|0
1645547400000|2022-02-22 16:30:00|9.28|9.28|9.28|9.28|9.32|9.32|9.25|9.25|0
1645547700000|2022-02-22 16:35:00|9.27|9.27|9.24|9.24|9.27|9.27|9.23|9.23|0
1645548000000|2022-02-22 16:40:00|9.25|9.25|9.27|9.27|9.28|9.28|9.23|9.23|0
1645548300000|2022-02-22 16:45:00|9.28|9.28|9.24|9.24|9.28|9.28|9.24|9.24|0
1645548600000|2022-02-22 16:50:00|9.23|9.23|9.22|9.22|9.26|9.26|9.22|9.22|0
1645548900000|2022-02-22 16:55:00|9.21|9.21|9.26|9.26|9.26|9.26|9.18|9.18|0
1645549200000|2022-02-22 17:00:00|9.25|9.25|9.29|9.29|9.3|9.3|9.24|9.24|0
1645549500000|2022-02-22 17:05:00|9.3|9.3|9.29|9.29|9.31|9.31|9.27|9.27|0
1645549800000|2022-02-22 17:10:00|9.28|9.28|9.24|9.24|9.28|9.28|9.22|9.22|0
1645550100000|2022-02-22 17:15:00|9.25|9.25|9.23|9.23|9.26|9.26|9.22|9.22|0
1645550400000|2022-02-22 17:20:00|9.22|9.22|9.23|9.23|9.26|9.26|9.22|9.22|0
1645550700000|2022-02-22 17:25:00|9.24|9.24|9.35|9.35|9.37|9.37|9.24|9.24|0
1645551000000|2022-02-22 17:30:00|9.34|9.34|9.31|9.31|9.37|9.37|9.3|9.3|0
1645551300000|2022-02-22 17:35:00|9.32|9.32|9.36|9.36|9.36|9.36|9.32|9.32|0
1645551600000|2022-02-22 17:40:00|9.35|9.35|9.35|9.35|9.37|9.37|9.34|9.34|0
1645551900000|2022-02-22 17:45:00|9.34|9.34|9.31|9.31|9.34|9.34|9.29|9.29|0
1645552200000|2022-02-22 17:50:00|9.32|9.32|9.34|9.34|9.35|9.35|9.32|9.32|0
1645552500000|2022-02-22 17:55:00|9.35|9.35|9.39|9.39|9.39|9.39|9.35|9.35|0
1645552800000|2022-02-22 18:00:00|9.4|9.4|9.39|9.39|9.41|9.41|9.36|9.36|0
1645553100000|2022-02-22 18:05:00|9.41|9.41|9.39|9.39|9.43|9.43|9.38|9.38|0
1645553400000|2022-02-22 18:10:00|9.4|9.4|9.47|9.47|9.47|9.47|9.4|9.4|0
1645553700000|2022-02-22 18:15:00|9.46|9.46|9.39|9.39|9.46|9.46|9.39|9.39|0
1645554000000|2022-02-22 18:20:00|9.38|9.38|9.38|9.38|9.39|9.39|9.36|9.36|0
1645554300000|2022-02-22 18:25:00|9.37|9.37|9.39|9.39|9.39|9.39|9.36|9.36|0
1645554600000|2022-02-22 18:30:00|9.4|9.4|9.45|9.45|9.46|9.46|9.39|9.39|0
1645554900000|2022-02-22 18:35:00|9.43|9.43|9.41|9.41|9.44|9.44|9.4|9.4|0
1645555200000|2022-02-22 18:40:00|9.42|9.42|9.4|9.4|9.44|9.44|9.38|9.38|0
1645555500000|2022-02-22 18:45:00|9.41|9.41|9.38|9.38|9.41|9.41|9.35|9.35|0
1645555800000|2022-02-22 18:50:00|9.37|9.37|9.36|9.36|9.38|9.38|9.35|9.35|0
1645556100000|2022-02-22 18:55:00|9.37|9.37|9.43|9.43|9.43|9.43|9.37|9.37|0
1645556400000|2022-02-22 19:00:00|9.42|9.42|9.4|9.4|9.43|9.43|9.39|9.39|0
1645556700000|2022-02-22 19:05:00|9.39|9.39|9.34|9.34|9.39|9.39|9.34|9.34|0
1645557000000|2022-02-22 19:10:00|9.33|9.33|9.4|9.4|9.41|9.41|9.32|9.32|0
1645557300000|2022-02-22 19:15:00|9.39|9.39|9.44|9.44|9.44|9.44|9.39|9.39|0
1645557600000|2022-02-22 19:20:00|9.45|9.45|9.43|9.43|9.48|9.48|9.42|9.42|0
1645557900000|2022-02-22 19:25:00|9.48|9.48|9.49|9.49|9.52|9.52|9.45|9.45|0
1645558200000|2022-02-22 19:30:00|9.48|9.48|9.53|9.53|9.55|9.55|9.47|9.47|0
1645558500000|2022-02-22 19:35:00|9.52|9.52|9.52|9.52|9.55|9.55|9.51|9.51|0
1645558800000|2022-02-22 19:40:00|9.51|9.51|9.47|9.47|9.54|9.54|9.46|9.46|0
1645559100000|2022-02-22 19:45:00|9.46|9.46|9.56|9.56|9.56|9.56|9.44|9.44|0
1645559400000|2022-02-22 19:50:00|9.58|9.58|9.63|9.63|9.64|9.64|9.58|9.58|0
1645559700000|2022-02-22 19:55:00|9.65|9.65|9.65|9.65|9.68|9.68|9.64|9.64|0
1645560000000|2022-02-22 20:00:00|9.67|9.67|9.74|9.74|9.74|9.74|9.65|9.65|0
1645560300000|2022-02-22 20:05:00|9.73|9.73|9.7|9.7|9.78|9.78|9.69|9.69|0
1645560600000|2022-02-22 20:10:00|9.72|9.72|9.74|9.74|9.77|9.77|9.72|9.72|0
1645560900000|2022-02-22 20:15:00|9.75|9.75|9.7|9.7|9.76|9.76|9.7|9.7|0
1645561200000|2022-02-22 20:20:00|9.69|9.69|9.64|9.64|9.7|9.7|9.63|9.63|0
1645561500000|2022-02-22 20:25:00|9.63|9.63|9.64|9.64|9.66|9.66|9.62|9.62|0
1645561800000|2022-02-22 20:30:00|9.62|9.62|9.56|9.56|9.62|9.62|9.55|9.55|0
1645562100000|2022-02-22 20:35:00|9.57|9.57|9.55|9.55|9.58|9.58|9.54|9.54|0
1645562400000|2022-02-22 20:40:00|9.56|9.56|9.53|9.53|9.56|9.56|9.51|9.51|0
1645562700000|2022-02-22 20:45:00|9.52|9.52|9.51|9.51|9.53|9.53|9.5|9.5|0
1645563000000|2022-02-22 20:50:00|9.48|9.48|9.46|9.46|9.49|9.49|9.44|9.44|0
1645563300000|2022-02-22 20:55:00|9.45|9.45|9.45|9.45|9.51|9.51|9.45|9.45|0
1645563600000|2022-02-22 21:00:00|9.46|9.46|9.48|9.48|9.48|9.48|9.45|9.45|0
1645563900000|2022-02-22 21:05:00|9.47|9.47|9.48|9.48|9.49|9.49|9.47|9.47|0
1645564200000|2022-02-22 21:10:00|9.53|9.53|9.48|9.48|9.53|9.53|9.48|9.48|0
1645564500000|2022-02-22 21:15:00|9.49|9.49|9.52|9.52|9.53|9.53|9.49|9.49|0
1645564800000|2022-02-22 21:20:00|9.6|9.6|9.52|9.52|9.6|9.6|9.52|9.52|0
1645565100000|2022-02-22 21:25:00|9.56|9.56|9.47|9.47|9.56|9.56|9.47|9.47|0
1645565400000|2022-02-22 21:30:00|9.52|9.52|9.51|9.51|9.52|9.52|9.51|9.51|0
1645565700000|2022-02-22 21:35:00|9.48|9.48|9.45|9.45|9.48|9.48|9.45|9.45|0
1645566000000|2022-02-22 21:40:00|9.52|9.52|9.52|9.52|9.52|9.52|9.52|9.52|0
1645566600000|2022-02-22 21:50:00|9.53|9.53|9.53|9.53|9.53|9.53|9.53|9.53|0
1645566900000|2022-02-22 21:55:00|9.49|9.49|9.54|9.54|9.54|9.54|9.49|9.49|0
1645567200000|2022-02-22 22:00:00|9.49|9.49|9.48|9.48|9.49|9.49|9.48|9.48|0
1645567500000|2022-02-22 22:05:00|9.54|9.54|9.49|9.49|9.54|9.54|9.49|9.49|0
1645567800000|2022-02-22 22:10:00|9.56|9.56|9.56|9.56|9.56|9.56|9.56|9.56|0
1645568100000|2022-02-22 22:15:00|9.51|9.51|9.5|9.5|9.51|9.51|9.5|9.5|0
1645568400000|2022-02-22 22:20:00|9.52|9.52|9.49|9.49|9.54|9.54|9.49|9.49|0
1645568700000|2022-02-22 22:25:00|9.53|9.53|9.54|9.54|9.54|9.54|9.48|9.48|0
1645569000000|2022-02-22 22:30:00|9.53|9.53|9.49|9.49|9.57|9.57|9.49|9.49|0
1645569300000|2022-02-22 22:35:00|9.53|9.53|9.54|9.54|9.54|9.54|9.53|9.53|0
1645569600000|2022-02-22 22:40:00|9.53|9.53|9.53|9.53|9.53|9.53|9.53|9.53|0
1645569900000|2022-02-22 22:45:00|9.52|9.52|9.53|9.53|9.53|9.53|9.52|9.52|0
1645570200000|2022-02-22 22:50:00|9.54|9.54|9.54|9.54|9.56|9.56|9.53|9.53|0
1645570800000|2022-02-22 23:00:00|9.55|9.55|9.55|9.55|9.55|9.55|9.55|9.55|0
1645571400000|2022-02-22 23:10:00|9.54|9.54|9.54|9.54|9.54|9.54|9.54|9.54|0
1645572000000|2022-02-22 23:20:00|9.52|9.52|9.52|9.52|9.52|9.52|9.52|9.52|0
1645572300000|2022-02-22 23:25:00|9.53|9.53|9.52|9.52|9.53|9.53|9.52|9.52|0
1645572600000|2022-02-22 23:30:00|9.54|9.54|9.55|9.55|9.55|9.55|9.54|9.54|0
1645573500000|2022-02-22 23:45:00|9.56|9.56|9.56|9.56|9.57|9.57|9.56|9.56|0
1645573800000|2022-02-22 23:50:00|9.55|9.55|9.54|9.54|9.55|9.55|9.54|9.54|0
1645574100000|2022-02-22 23:55:00|9.55|9.55|9.55|9.55|9.55|9.55|9.55|9.55|0
1645574400000|2022-02-23 00:00:00|9.58|9.58|9.59|9.59|9.59|9.59|9.58|9.58|0
1645574700000|2022-02-23 00:05:00|9.56|9.56|9.56|9.56|9.56|9.56|9.56|9.56|0
1645575600000|2022-02-23 00:20:00|9.59|9.59|9.59|9.59|9.59|9.59|9.59|9.59|0
1645575900000|2022-02-23 00:25:00|9.61|9.61|9.61|9.61|9.61|9.61|9.61|9.61|0
1645576800000|2022-02-23 00:40:00|9.63|9.63|9.63|9.63|9.63|9.63|9.63|9.63|0
1645577100000|2022-02-23 00:45:00|9.62|9.62|9.62|9.62|9.62|9.62|9.62|9.62|0
1645577400000|2022-02-23 00:50:00|9.63|9.63|9.61|9.61|9.63|9.63|9.61|9.61|0
1645577700000|2022-02-23 00:55:00|9.64|9.64|9.64|9.64|9.64|9.64|9.64|9.64|0
1645606800000|2022-02-23 09:00:00|9.62|9.62|9.62|9.62|9.62|9.62|9.59|9.59|0
1645607100000|2022-02-23 09:05:00|9.57|9.57|9.69|9.69|9.73|9.73|9.57|9.57|0
1645607400000|2022-02-23 09:10:00|9.57|9.57|9.59|9.59|9.74|9.74|9.57|9.57|0
1645608000000|2022-02-23 09:20:00|9.78|9.78|9.92|9.92|9.92|9.92|9.78|9.78|0
1645608300000|2022-02-23 09:25:00|9.97|9.97|9.97|9.97|9.97|9.97|9.97|9.97|0
1645608900000|2022-02-23 09:35:00|9.91|9.91|9.91|9.91|9.91|9.91|9.91|9.91|0
1645609200000|2022-02-23 09:40:00|9.85|9.85|9.85|9.85|9.85|9.85|9.85|9.85|0
1645609500000|2022-02-23 09:45:00|9.84|9.84|9.84|9.84|9.84|9.84|9.82|9.82|0
1645609800000|2022-02-23 09:50:00|9.8|9.8|9.84|9.84|9.84|9.84|9.8|9.8|0
1645610100000|2022-02-23 09:55:00|9.81|9.81|9.78|9.78|9.81|9.81|9.78|9.78|0
1645610400000|2022-02-23 10:00:00|9.77|9.77|9.66|9.66|9.77|9.77|9.47|9.47|0
1645611000000|2022-02-23 10:10:00|9.53|9.53|9.65|9.65|9.65|9.65|9.53|9.53|0
1645611300000|2022-02-23 10:15:00|9.61|9.61|9.61|9.61|9.61|9.61|9.61|9.61|0
1645611600000|2022-02-23 10:20:00|9.59|9.59|9.59|9.59|9.59|9.59|9.59|9.59|0
1645611900000|2022-02-23 10:25:00|9.65|9.65|9.65|9.65|9.65|9.65|9.65|9.65|0
1645612200000|2022-02-23 10:30:00|9.61|9.61|9.61|9.61|9.61|9.61|9.61|9.61|0
1645612500000|2022-02-23 10:35:00|9.74|9.74|9.74|9.74|9.74|9.74|9.74|9.74|0
1645612800000|2022-02-23 10:40:00|9.61|9.61|9.61|9.61|9.61|9.61|9.61|9.61|0
1645614000000|2022-02-23 11:00:00|9.65|9.65|9.66|9.66|9.66|9.66|9.65|9.65|0
1645614300000|2022-02-23 11:05:00|9.61|9.61|9.57|9.57|9.61|9.61|9.57|9.57|0
1645614600000|2022-02-23 11:10:00|9.58|9.58|9.58|9.58|9.58|9.58|9.58|9.58|0
1645614900000|2022-02-23 11:15:00|9.64|9.64|9.64|9.64|9.64|9.64|9.64|9.64|0
1645615200000|2022-02-23 11:20:00|9.67|9.67|9.67|9.67|9.67|9.67|9.67|9.67|0
1645615500000|2022-02-23 11:25:00|9.66|9.66|9.66|9.66|9.67|9.67|9.64|9.64|0
1645615800000|2022-02-23 11:30:00|9.67|9.67|9.66|9.66|9.67|9.67|9.65|9.65|0
1645616100000|2022-02-23 11:35:00|9.67|9.67|9.67|9.67|9.67|9.67|9.67|9.67|0
1645617600000|2022-02-23 12:00:00|9.66|9.66|9.68|9.68|9.68|9.68|9.62|9.62|0
1645617900000|2022-02-23 12:05:00|9.67|9.67|9.67|9.67|9.67|9.67|9.67|9.67|0
1645618500000|2022-02-23 12:15:00|9.64|9.64|9.67|9.67|9.67|9.67|9.64|9.64|0
1645618800000|2022-02-23 12:20:00|9.66|9.66|9.66|9.66|9.66|9.66|9.66|9.66|0
1645619100000|2022-02-23 12:25:00|9.65|9.65|9.6|9.6|9.65|9.65|9.6|9.6|0
1645619400000|2022-02-23 12:30:00|9.61|9.61|9.6|9.6|9.61|9.61|9.6|9.6|0
1645619700000|2022-02-23 12:35:00|9.59|9.59|9.61|9.61|9.61|9.61|9.59|9.59|0
1645620600000|2022-02-23 12:50:00|9.6|9.6|9.6|9.6|9.6|9.6|9.6|9.6|0
1645620900000|2022-02-23 12:55:00|9.61|9.61|9.59|9.59|9.62|9.62|9.59|9.59|0
1645621200000|2022-02-23 13:00:00|9.57|9.57|9.59|9.59|9.61|9.61|9.57|9.57|0
1645621800000|2022-02-23 13:10:00|9.6|9.6|9.6|9.6|9.6|9.6|9.59|9.59|0
1645622100000|2022-02-23 13:15:00|9.58|9.58|9.61|9.61|9.61|9.61|9.58|9.58|0
1645622400000|2022-02-23 13:20:00|9.6|9.6|9.59|9.59|9.61|9.61|9.59|9.59|0
1645622700000|2022-02-23 13:25:00|9.6|9.6|9.59|9.59|9.6|9.6|9.59|9.59|0
1645623000000|2022-02-23 13:30:00|9.6|9.6|9.6|9.6|9.6|9.6|9.6|9.6|0
1645623300000|2022-02-23 13:35:00|9.58|9.58|9.59|9.59|9.59|9.59|9.58|9.58|0
1645624200000|2022-02-23 13:50:00|9.6|9.6|9.59|9.59|9.6|9.6|9.59|9.59|0
1645624800000|2022-02-23 14:00:00|9.6|9.6|9.63|9.63|9.64|9.64|9.6|9.6|0
1645625100000|2022-02-23 14:05:00|9.64|9.64|9.64|9.64|9.64|9.64|9.64|9.64|0
1645625400000|2022-02-23 14:10:00|9.6|9.6|9.64|9.64|9.64|9.64|9.6|9.6|0
1645625700000|2022-02-23 14:15:00|9.62|9.62|9.61|9.61|9.62|9.62|9.59|9.59|0
1645626000000|2022-02-23 14:20:00|9.63|9.63|9.63|9.63|9.63|9.63|9.62|9.62|0
1645626300000|2022-02-23 14:25:00|9.61|9.61|9.53|9.53|9.62|9.62|9.51|9.51|0
1645626600000|2022-02-23 14:30:00|9.51|9.51|9.61|9.61|9.63|9.63|9.49|9.49|0
1645626900000|2022-02-23 14:35:00|9.58|9.58|9.63|9.63|9.68|9.68|9.54|9.54|0
1645627200000|2022-02-23 14:40:00|9.62|9.62|9.54|9.54|9.66|9.66|9.5|9.5|0
1645627500000|2022-02-23 14:45:00|9.57|9.57|9.64|9.64|9.68|9.68|9.56|9.56|0
1645627800000|2022-02-23 14:50:00|9.63|9.63|9.55|9.55|9.63|9.63|9.55|9.55|0
1645628100000|2022-02-23 14:55:00|9.54|9.54|9.57|9.57|9.61|9.61|9.54|9.54|0
1645628400000|2022-02-23 15:00:00|9.56|9.56|9.46|9.46|9.56|9.56|9.41|9.41|0
1645628700000|2022-02-23 15:05:00|9.45|9.45|9.43|9.43|9.46|9.46|9.37|9.37|0
1645629000000|2022-02-23 15:10:00|9.42|9.42|9.49|9.49|9.5|9.5|9.42|9.42|0
1645629300000|2022-02-23 15:15:00|9.47|9.47|9.42|9.42|9.47|9.47|9.39|9.39|0
1645629600000|2022-02-23 15:20:00|9.43|9.43|9.41|9.41|9.49|9.49|9.4|9.4|0
1645629900000|2022-02-23 15:25:00|9.4|9.4|9.37|9.37|9.4|9.4|9.35|9.35|0
1645630200000|2022-02-23 15:30:00|9.36|9.36|9.44|9.44|9.44|9.44|9.35|9.35|0
1645630500000|2022-02-23 15:35:00|9.45|9.45|9.44|9.44|9.48|9.48|9.43|9.43|0
1645630800000|2022-02-23 15:40:00|9.43|9.43|9.34|9.34|9.43|9.43|9.33|9.33|0
1645631100000|2022-02-23 15:45:00|9.33|9.33|9.28|9.28|9.35|9.35|9.28|9.28|0
1645631400000|2022-02-23 15:50:00|9.29|9.29|9.3|9.3|9.32|9.32|9.28|9.28|0
1645631700000|2022-02-23 15:55:00|9.31|9.31|9.34|9.34|9.36|9.36|9.28|9.28|0
1645632000000|2022-02-23 16:00:00|9.33|9.33|9.33|9.33|9.36|9.36|9.31|9.31|0
1645632300000|2022-02-23 16:05:00|9.34|9.34|9.31|9.31|9.34|9.34|9.28|9.28|0
1645632600000|2022-02-23 16:10:00|9.32|9.32|9.32|9.32|9.34|9.34|9.31|9.31|0
1645632900000|2022-02-23 16:15:00|9.31|9.31|9.29|9.29|9.31|9.31|9.27|9.27|0
1645633200000|2022-02-23 16:20:00|9.31|9.31|9.33|9.33|9.33|9.33|9.29|9.29|0
1645633500000|2022-02-23 16:25:00|9.32|9.32|9.33|9.33|9.36|9.36|9.32|9.32|0
1645633800000|2022-02-23 16:30:00|9.32|9.32|9.39|9.39|9.43|9.43|9.3|9.3|0
1645634100000|2022-02-23 16:35:00|9.38|9.38|9.36|9.36|9.41|9.41|9.36|9.36|0
1645634400000|2022-02-23 16:40:00|9.37|9.37|9.32|9.32|9.38|9.38|9.31|9.31|0
1645634700000|2022-02-23 16:45:00|9.31|9.31|9.35|9.35|9.35|9.35|9.3|9.3|0
1645635000000|2022-02-23 16:50:00|9.36|9.36|9.41|9.41|9.41|9.41|9.35|9.35|0
1645635300000|2022-02-23 16:55:00|9.4|9.4|9.39|9.39|9.42|9.42|9.38|9.38|0
1645635600000|2022-02-23 17:00:00|9.4|9.4|9.38|9.38|9.4|9.4|9.38|9.38|0
1645635900000|2022-02-23 17:05:00|9.39|9.39|9.43|9.43|9.44|9.44|9.39|9.39|0
1645636200000|2022-02-23 17:10:00|9.44|9.44|9.42|9.42|9.44|9.44|9.4|9.4|0
1645636500000|2022-02-23 17:15:00|9.43|9.43|9.46|9.46|9.46|9.46|9.42|9.42|0
1645636800000|2022-02-23 17:20:00|9.45|9.45|9.47|9.47|9.49|9.49|9.45|9.45|0
1645637100000|2022-02-23 17:25:00|9.46|9.46|9.47|9.47|9.49|9.49|9.46|9.46|0
1645637400000|2022-02-23 17:30:00|9.46|9.46|9.41|9.41|9.47|9.47|9.41|9.41|0
1645637700000|2022-02-23 17:35:00|9.4|9.4|9.4|9.4|9.43|9.43|9.38|9.38|0
1645638000000|2022-02-23 17:40:00|9.41|9.41|9.4|9.4|9.42|9.42|9.39|9.39|0
1645638300000|2022-02-23 17:45:00|9.41|9.41|9.39|9.39|9.42|9.42|9.38|9.38|0
1645638600000|2022-02-23 17:50:00|9.38|9.38|9.32|9.32|9.38|9.38|9.32|9.32|0
1645638900000|2022-02-23 17:55:00|9.33|9.33|9.29|9.29|9.33|9.33|9.28|9.28|0
1645639200000|2022-02-23 18:00:00|9.28|9.28|9.3|9.3|9.3|9.3|9.28|9.28|0
1645639500000|2022-02-23 18:05:00|9.29|9.29|9.28|9.28|9.29|9.29|9.26|9.26|0
1645639800000|2022-02-23 18:10:00|9.27|9.27|9.2|9.2|9.28|9.28|9.2|9.2|0
1645640100000|2022-02-23 18:15:00|9.19|9.19|9.23|9.23|9.23|9.23|9.18|9.18|0
1645640400000|2022-02-23 18:20:00|9.22|9.22|9.23|9.23|9.25|9.25|9.22|9.22|0
1645640700000|2022-02-23 18:25:00|9.24|9.24|9.23|9.23|9.26|9.26|9.23|9.23|0
1645641000000|2022-02-23 18:30:00|9.25|9.25|9.23|9.23|9.25|9.25|9.22|9.22|0
1645641300000|2022-02-23 18:35:00|9.22|9.22|9.26|9.26|9.27|9.27|9.22|9.22|0
1645641600000|2022-02-23 18:40:00|9.27|9.27|9.27|9.27|9.29|9.29|9.26|9.26|0
1645641900000|2022-02-23 18:45:00|9.28|9.28|9.3|9.3|9.3|9.3|9.26|9.26|0
1645642200000|2022-02-23 18:50:00|9.31|9.31|9.24|9.24|9.31|9.31|9.23|9.23|0
1645642500000|2022-02-23 18:55:00|9.25|9.25|9.28|9.28|9.28|9.28|9.23|9.23|0
1645642800000|2022-02-23 19:00:00|9.27|9.27|9.24|9.24|9.3|9.3|9.23|9.23|0
1645643100000|2022-02-23 19:05:00|9.25|9.25|9.32|9.32|9.32|9.32|9.24|9.24|0
1645643400000|2022-02-23 19:10:00|9.33|9.33|9.31|9.31|9.33|9.33|9.28|9.28|0
1645643700000|2022-02-23 19:15:00|9.3|9.3|9.3|9.3|9.32|9.32|9.27|9.27|0
1645644000000|2022-02-23 19:20:00|9.29|9.29|9.23|9.23|9.3|9.3|9.23|9.23|0
1645644300000|2022-02-23 19:25:00|9.24|9.24|9.23|9.23|9.25|9.25|9.23|9.23|0
1645644600000|2022-02-23 19:30:00|9.24|9.24|9.23|9.23|9.25|9.25|9.23|9.23|0
1645644900000|2022-02-23 19:35:00|9.24|9.24|9.24|9.24|9.27|9.27|9.24|9.24|0
1645645200000|2022-02-23 19:40:00|9.23|9.23|9.23|9.23|9.24|9.24|9.19|9.19|0
1645645500000|2022-02-23 19:45:00|9.22|9.22|9.28|9.28|9.3|9.3|9.22|9.22|0
1645645800000|2022-02-23 19:50:00|9.27|9.27|9.28|9.28|9.31|9.31|9.25|9.25|0
1645646100000|2022-02-23 19:55:00|9.29|9.29|9.32|9.32|9.33|9.33|9.28|9.28|0
1645646400000|2022-02-23 20:00:00|9.33|9.33|9.26|9.26|9.33|9.33|9.25|9.25|0
1645646700000|2022-02-23 20:05:00|9.25|9.25|9.23|9.23|9.27|9.27|9.21|9.21|0
1645647000000|2022-02-23 20:10:00|9.22|9.22|9.24|9.24|9.24|9.24|9.2|9.2|0
1645647300000|2022-02-23 20:15:00|9.23|9.23|9.19|9.19|9.26|9.26|9.19|9.19|0
1645647600000|2022-02-23 20:20:00|9.2|9.2|9.18|9.18|9.2|9.2|9.16|9.16|0
1645647900000|2022-02-23 20:25:00|9.19|9.19|9.21|9.21|9.21|9.21|9.18|9.18|0
1645648200000|2022-02-23 20:30:00|9.2|9.2|9.17|9.17|9.22|9.22|9.15|9.15|0
1645648500000|2022-02-23 20:35:00|9.16|9.16|9.14|9.14|9.18|9.18|9.14|9.14|0
1645648800000|2022-02-23 20:40:00|9.13|9.13|9.12|9.12|9.15|9.15|9.11|9.11|0
1645649100000|2022-02-23 20:45:00|9.13|9.13|9.09|9.09|9.13|9.13|9.08|9.08|0
1645649400000|2022-02-23 20:50:00|9.1|9.1|9.07|9.07|9.1|9.1|9.06|9.06|0
1645649700000|2022-02-23 20:55:00|9.08|9.08|9.07|9.07|9.08|9.08|9.05|9.05|0
1645650000000|2022-02-23 21:00:00|9.08|9.08|9.07|9.07|9.08|9.08|9.04|9.04|0
1645650300000|2022-02-23 21:05:00|9.06|9.06|9.05|9.05|9.06|9.06|9.05|9.05|0
1645650600000|2022-02-23 21:10:00|9.04|9.04|9.05|9.05|9.05|9.05|9.04|9.04|0
1645650900000|2022-02-23 21:15:00|9.06|9.06|9.06|9.06|9.06|9.06|9.05|9.05|0
1645651200000|2022-02-23 21:20:00|9.07|9.07|9.03|9.03|9.08|9.08|9.01|9.01|0
1645651500000|2022-02-23 21:25:00|9.01|9.01|8.98|8.98|9.03|9.03|8.98|8.98|0
1645651800000|2022-02-23 21:30:00|9.04|9.04|9.04|9.04|9.05|9.05|9.03|9.03|0
1645652100000|2022-02-23 21:35:00|9.03|9.03|8.96|8.96|9.05|9.05|8.9|8.9|0
1645652400000|2022-02-23 21:40:00|8.95|8.95|8.98|8.98|9.08|9.08|8.95|8.95|0
1645652700000|2022-02-23 21:45:00|8.97|8.97|8.98|8.98|9|9|8.97|8.97|0
1645653000000|2022-02-23 21:50:00|8.96|8.96|8.94|8.94|8.98|8.98|8.94|8.94|0
1645653300000|2022-02-23 21:55:00|8.9|8.9|8.94|8.94|9.08|9.08|8.9|8.9|0
1645653600000|2022-02-23 22:00:00|8.96|8.96|8.99|8.99|9.08|9.08|8.94|8.94|0
1645653900000|2022-02-23 22:05:00|8.96|8.96|8.97|8.97|9.01|9.01|8.96|8.96|0
1645654200000|2022-02-23 22:10:00|9|9|8.97|8.97|9.01|9.01|8.97|8.97|0
1645654500000|2022-02-23 22:15:00|8.98|8.98|8.98|8.98|9.01|9.01|8.98|8.98|0
1645654800000|2022-02-23 22:20:00|9.01|9.01|8.98|8.98|9.01|9.01|8.97|8.97|0
1645655100000|2022-02-23 22:25:00|8.97|8.97|8.97|8.97|8.98|8.98|8.97|8.97|0
1645655400000|2022-02-23 22:30:00|8.94|8.94|8.98|8.98|8.98|8.98|8.94|8.94|0
1645655700000|2022-02-23 22:35:00|8.97|8.97|8.99|8.99|8.99|8.99|8.95|8.95|0
1645656000000|2022-02-23 22:40:00|8.97|8.97|8.97|8.97|8.97|8.97|8.95|8.95|0
1645656300000|2022-02-23 22:45:00|8.96|8.96|8.97|8.97|8.97|8.97|8.95|8.95|0
1645656600000|2022-02-23 22:50:00|8.96|8.96|8.97|8.97|8.97|8.97|8.96|8.96|0
1645656900000|2022-02-23 22:55:00|8.95|8.95|8.98|8.98|8.98|8.98|8.95|8.95|0
1645657200000|2022-02-23 23:00:00|8.99|8.99|8.99|8.99|8.99|8.99|8.99|8.99|0
1645657500000|2022-02-23 23:05:00|9.02|9.02|9.03|9.03|9.03|9.03|8.99|8.99|0
1645657800000|2022-02-23 23:10:00|8.99|8.99|8.99|8.99|8.99|8.99|8.99|8.99|0
1645658100000|2022-02-23 23:15:00|8.97|8.97|8.96|8.96|8.98|8.98|8.96|8.96|0
1645658400000|2022-02-23 23:20:00|8.97|8.97|8.97|8.97|8.97|8.97|8.97|8.97|0
1645658700000|2022-02-23 23:25:00|8.96|8.96|8.94|8.94|8.98|8.98|8.94|8.94|0
1645659000000|2022-02-23 23:30:00|8.96|8.96|8.96|8.96|8.96|8.96|8.96|8.96|0
1645659300000|2022-02-23 23:35:00|8.97|8.97|8.97|8.97|8.97|8.97|8.97|8.97|0
1645659600000|2022-02-23 23:40:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1645659900000|2022-02-23 23:45:00|8.96|8.96|8.97|8.97|8.98|8.98|8.96|8.96|0
1645660200000|2022-02-23 23:50:00|8.99|8.99|8.98|8.98|8.99|8.99|8.97|8.97|0
1645660500000|2022-02-23 23:55:00|8.97|8.97|8.97|8.97|8.98|8.98|8.97|8.97|0
1645660800000|2022-02-24 00:00:00|8.98|8.98|8.96|8.96|8.98|8.98|8.96|8.96|0
1645661100000|2022-02-24 00:05:00|8.95|8.95|8.94|8.94|8.98|8.98|8.94|8.94|0
1645661400000|2022-02-24 00:10:00|8.88|8.88|8.98|8.98|8.98|8.98|8.88|8.88|0
1645662000000|2022-02-24 00:20:00|8.93|8.93|8.9|8.9|8.93|8.93|8.9|8.9|0
1645662300000|2022-02-24 00:25:00|8.99|8.99|8.96|8.96|8.99|8.99|8.96|8.96|0
1645662600000|2022-02-24 00:30:00|8.94|8.94|8.9|8.9|8.94|8.94|8.89|8.89|0
1645662900000|2022-02-24 00:35:00|8.88|8.88|8.9|8.9|8.9|8.9|8.87|8.87|0
1645663200000|2022-02-24 00:40:00|8.87|8.87|8.89|8.89|8.89|8.89|8.87|8.87|0
1645663500000|2022-02-24 00:45:00|8.86|8.86|8.85|8.85|8.86|8.86|8.85|8.85|0
1645663800000|2022-02-24 00:50:00|8.84|8.84|8.78|8.78|8.86|8.86|8.78|8.78|0
1645664100000|2022-02-24 00:55:00|8.81|8.81|8.77|8.77|8.86|8.86|8.69|8.69|0
1645693200000|2022-02-24 09:00:00|8.48|8.48|8.47|8.47|8.57|8.57|8.44|8.44|0
1645693500000|2022-02-24 09:05:00|8.52|8.52|8.72|8.72|8.72|8.72|8.51|8.51|0
1645693800000|2022-02-24 09:10:00|8.67|8.67|8.7|8.7|8.7|8.7|8.62|8.62|0
1645694100000|2022-02-24 09:15:00|8.67|8.67|8.67|8.67|8.67|8.67|8.65|8.65|0
1645694400000|2022-02-24 09:20:00|8.63|8.63|8.67|8.67|8.73|8.73|8.63|8.63|0
1645694700000|2022-02-24 09:25:00|8.66|8.66|8.74|8.74|8.78|8.78|8.66|8.66|0
1645695000000|2022-02-24 09:30:00|8.7|8.7|8.64|8.64|8.74|8.74|8.63|8.63|0
1645695300000|2022-02-24 09:35:00|8.67|8.67|8.67|8.67|8.67|8.67|8.67|8.67|0
1645695600000|2022-02-24 09:40:00|8.65|8.65|8.67|8.67|8.67|8.67|8.64|8.64|0
1645695900000|2022-02-24 09:45:00|8.64|8.64|8.66|8.66|8.72|8.72|8.64|8.64|0
1645696200000|2022-02-24 09:50:00|8.64|8.64|8.63|8.63|8.64|8.64|8.63|8.63|0
1645696500000|2022-02-24 09:55:00|8.62|8.62|8.62|8.62|8.64|8.64|8.62|8.62|0
1645696800000|2022-02-24 10:00:00|8.63|8.63|8.62|8.62|8.7|8.7|8.62|8.62|0
1645697100000|2022-02-24 10:05:00|8.66|8.66|8.59|8.59|8.66|8.66|8.59|8.59|0
1645697400000|2022-02-24 10:10:00|8.58|8.58|8.58|8.58|8.58|8.58|8.58|8.58|0
1645697700000|2022-02-24 10:15:00|8.59|8.59|8.59|8.59|8.59|8.59|8.59|8.59|0
1645698000000|2022-02-24 10:20:00|8.58|8.58|8.58|8.58|8.62|8.62|8.58|8.58|0
1645698300000|2022-02-24 10:25:00|8.57|8.57|8.56|8.56|8.58|8.58|8.55|8.55|0
1645698600000|2022-02-24 10:30:00|8.55|8.55|8.57|8.57|8.58|8.58|8.55|8.55|0
1645698900000|2022-02-24 10:35:00|8.6|8.6|8.53|8.53|8.6|8.6|8.53|8.53|0
1645699200000|2022-02-24 10:40:00|8.52|8.52|8.51|8.51|8.53|8.53|8.51|8.51|0
1645699500000|2022-02-24 10:45:00|8.5|8.5|8.5|8.5|8.51|8.51|8.5|8.5|0
1645699800000|2022-02-24 10:50:00|8.48|8.48|8.48|8.48|8.48|8.48|8.48|8.48|0
1645700100000|2022-02-24 10:55:00|8.47|8.47|8.52|8.52|8.57|8.57|8.47|8.47|0
1645700700000|2022-02-24 11:05:00|8.5|8.5|8.5|8.5|8.5|8.5|8.5|8.5|0
1645701000000|2022-02-24 11:10:00|8.51|8.51|8.47|8.47|8.52|8.52|8.47|8.47|0
1645701300000|2022-02-24 11:15:00|8.52|8.52|8.46|8.46|8.52|8.52|8.46|8.46|0
1645701600000|2022-02-24 11:20:00|8.52|8.52|8.52|8.52|8.54|8.54|8.52|8.52|0
1645701900000|2022-02-24 11:25:00|8.47|8.47|8.48|8.48|8.52|8.52|8.46|8.46|0
1645702200000|2022-02-24 11:30:00|8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|0
1645702500000|2022-02-24 11:35:00|8.45|8.45|8.49|8.49|8.49|8.49|8.45|8.45|0
1645702800000|2022-02-24 11:40:00|8.48|8.48|8.47|8.47|8.48|8.48|8.44|8.44|0
1645703100000|2022-02-24 11:45:00|8.52|8.52|8.52|8.52|8.52|8.52|8.52|8.52|0
1645703400000|2022-02-24 11:50:00|8.53|8.53|8.49|8.49|8.53|8.53|8.47|8.47|0
1645703700000|2022-02-24 11:55:00|8.5|8.5|8.46|8.46|8.5|8.5|8.46|8.46|0
1645704000000|2022-02-24 12:00:00|8.5|8.5|8.41|8.41|8.5|8.5|8.41|8.41|0
1645704300000|2022-02-24 12:05:00|8.42|8.42|8.45|8.45|8.45|8.45|8.4|8.4|0
1645704600000|2022-02-24 12:10:00|8.44|8.44|8.41|8.41|8.47|8.47|8.41|8.41|0
1645704900000|2022-02-24 12:15:00|8.45|8.45|8.43|8.43|8.45|8.45|8.42|8.42|0
1645705200000|2022-02-24 12:20:00|8.42|8.42|8.46|8.46|8.47|8.47|8.41|8.41|0
1645705500000|2022-02-24 12:25:00|8.47|8.47|8.44|8.44|8.47|8.47|8.43|8.43|0
1645705800000|2022-02-24 12:30:00|8.43|8.43|8.42|8.42|8.45|8.45|8.42|8.42|0
1645706100000|2022-02-24 12:35:00|8.41|8.41|8.39|8.39|8.42|8.42|8.38|8.38|0
1645706400000|2022-02-24 12:40:00|8.38|8.38|8.39|8.39|8.42|8.42|8.37|8.37|0
1645706700000|2022-02-24 12:45:00|8.38|8.38|8.39|8.39|8.39|8.39|8.37|8.37|0
1645707000000|2022-02-24 12:50:00|8.37|8.37|8.38|8.38|8.41|8.41|8.36|8.36|0
1645707300000|2022-02-24 12:55:00|8.37|8.37|8.36|8.36|8.38|8.38|8.35|8.35|0
1645707600000|2022-02-24 13:00:00|8.37|8.37|8.51|8.51|8.51|8.51|8.37|8.37|0
1645707900000|2022-02-24 13:05:00|8.5|8.5|8.38|8.38|8.5|8.5|8.37|8.37|0
1645708200000|2022-02-24 13:10:00|8.42|8.42|8.4|8.4|8.42|8.42|8.38|8.38|0
1645708500000|2022-02-24 13:15:00|8.39|8.39|8.37|8.37|8.4|8.4|8.37|8.37|0
1645708800000|2022-02-24 13:20:00|8.38|8.38|8.38|8.38|8.41|8.41|8.38|8.38|0
1645709100000|2022-02-24 13:25:00|8.4|8.4|8.39|8.39|8.41|8.41|8.37|8.37|0
1645709400000|2022-02-24 13:30:00|8.37|8.37|8.41|8.41|8.42|8.42|8.37|8.37|0
1645709700000|2022-02-24 13:35:00|8.42|8.42|8.42|8.42|8.42|8.42|8.4|8.4|0
1645710000000|2022-02-24 13:40:00|8.45|8.45|8.46|8.46|8.47|8.47|8.42|8.42|0
1645710300000|2022-02-24 13:45:00|8.47|8.47|8.42|8.42|8.48|8.48|8.41|8.41|0
1645710600000|2022-02-24 13:50:00|8.39|8.39|8.47|8.47|8.48|8.48|8.39|8.39|0
1645710900000|2022-02-24 13:55:00|8.48|8.48|8.49|8.49|8.5|8.5|8.48|8.48|0
1645711200000|2022-02-24 14:00:00|8.48|8.48|8.47|8.47|8.49|8.49|8.46|8.46|0
1645711500000|2022-02-24 14:05:00|8.48|8.48|8.48|8.48|8.52|8.52|8.47|8.47|0
1645711800000|2022-02-24 14:10:00|8.49|8.49|8.47|8.47|8.5|8.5|8.46|8.46|0
1645712100000|2022-02-24 14:15:00|8.46|8.46|8.43|8.43|8.48|8.48|8.42|8.42|0
1645712400000|2022-02-24 14:20:00|8.44|8.44|8.44|8.44|8.46|8.46|8.41|8.41|0
1645712700000|2022-02-24 14:25:00|8.36|8.36|8.43|8.43|8.43|8.43|8.35|8.35|0
1645713000000|2022-02-24 14:30:00|8.36|8.36|8.62|8.62|8.71|8.71|8.32|8.32|0
1645713300000|2022-02-24 14:35:00|8.61|8.61|8.81|8.81|8.81|8.81|8.58|8.58|0
1645713600000|2022-02-24 14:40:00|8.79|8.79|8.7|8.7|8.79|8.79|8.54|8.54|0
1645713900000|2022-02-24 14:45:00|8.69|8.69|8.81|8.81|8.81|8.81|8.65|8.65|0
1645714200000|2022-02-24 14:50:00|8.8|8.8|8.77|8.77|8.82|8.82|8.71|8.71|0
1645714500000|2022-02-24 14:55:00|8.78|8.78|8.93|8.93|8.93|8.93|8.75|8.75|0
1645714800000|2022-02-24 15:00:00|8.91|8.91|8.9|8.9|8.93|8.93|8.86|8.86|0
1645715100000|2022-02-24 15:05:00|8.91|8.91|9.07|9.07|9.07|9.07|8.84|8.84|0
1645715400000|2022-02-24 15:10:00|9.06|9.06|9.33|9.33|9.38|9.38|9.06|9.06|0
1645715700000|2022-02-24 15:15:00|9.32|9.32|9.29|9.29|9.43|9.43|9.29|9.29|0
1645716000000|2022-02-24 15:20:00|9.28|9.28|9.19|9.19|9.39|9.39|9.17|9.17|0
1645716300000|2022-02-24 15:25:00|9.21|9.21|9.15|9.15|9.23|9.23|9.11|9.11|0
1645716600000|2022-02-24 15:30:00|9.16|9.16|9.18|9.18|9.2|9.2|9.13|9.13|0
1645716900000|2022-02-24 15:35:00|9.17|9.17|9.07|9.07|9.17|9.17|9.06|9.06|0
1645717200000|2022-02-24 15:40:00|9.05|9.05|8.99|8.99|9.06|9.06|8.98|8.98|0
1645717500000|2022-02-24 15:45:00|9|9|9.11|9.11|9.14|9.14|9|9|0
1645717800000|2022-02-24 15:50:00|9.1|9.1|9.11|9.11|9.12|9.12|8.99|8.99|0
1645718100000|2022-02-24 15:55:00|9.09|9.09|9.21|9.21|9.23|9.23|9.09|9.09|0
1645718400000|2022-02-24 16:00:00|9.19|9.19|9.13|9.13|9.28|9.28|9.12|9.12|0
1645718700000|2022-02-24 16:05:00|9.11|9.11|9.16|9.16|9.18|9.18|9.1|9.1|0
1645719000000|2022-02-24 16:10:00|9.18|9.18|9.19|9.19|9.22|9.22|9.13|9.13|0
1645719300000|2022-02-24 16:15:00|9.18|9.18|9.22|9.22|9.22|9.22|9.12|9.12|0
1645719600000|2022-02-24 16:20:00|9.23|9.23|9.07|9.07|9.24|9.24|9.07|9.07|0
1645719900000|2022-02-24 16:25:00|9.06|9.06|9.03|9.03|9.08|9.08|9.03|9.03|0
1645720200000|2022-02-24 16:30:00|9.04|9.04|9.04|9.04|9.06|9.06|9|9|0
1645720500000|2022-02-24 16:35:00|9.05|9.05|9.08|9.08|9.08|9.08|9.02|9.02|0
1645720800000|2022-02-24 16:40:00|9.07|9.07|9.03|9.03|9.09|9.09|8.99|8.99|0
1645721100000|2022-02-24 16:45:00|9.04|9.04|9.05|9.05|9.06|9.06|9|9|0
1645721400000|2022-02-24 16:50:00|9.04|9.04|9.13|9.13|9.13|9.13|9.03|9.03|0
1645721700000|2022-02-24 16:55:00|9.12|9.12|9.14|9.14|9.15|9.15|9.1|9.1|0
1645722000000|2022-02-24 17:00:00|9.15|9.15|9.16|9.16|9.16|9.16|9.11|9.11|0
1645722300000|2022-02-24 17:05:00|9.17|9.17|9.12|9.12|9.18|9.18|9.12|9.12|0
1645722600000|2022-02-24 17:10:00|9.13|9.13|9.08|9.08|9.16|9.16|9.08|9.08|0
1645722900000|2022-02-24 17:15:00|9.07|9.07|9.08|9.08|9.12|9.12|9.07|9.07|0
1645723200000|2022-02-24 17:20:00|9.09|9.09|8.99|8.99|9.09|9.09|8.99|8.99|0
1645723500000|2022-02-24 17:25:00|8.98|8.98|9.01|9.01|9.05|9.05|8.97|8.97|0
1645723800000|2022-02-24 17:30:00|9.03|9.03|9.02|9.02|9.05|9.05|8.98|8.98|0
1645724100000|2022-02-24 17:35:00|9.03|9.03|9.09|9.09|9.09|9.09|9.02|9.02|0
1645724400000|2022-02-24 17:40:00|9.08|9.08|9.03|9.03|9.1|9.1|9.03|9.03|0
1645724700000|2022-02-24 17:45:00|9.04|9.04|9.03|9.03|9.05|9.05|8.98|8.98|0
1645725000000|2022-02-24 17:50:00|9.04|9.04|9.06|9.06|9.07|9.07|9.03|9.03|0
1645725300000|2022-02-24 17:55:00|9.05|9.05|9.05|9.05|9.1|9.1|9.04|9.04|0
1645725600000|2022-02-24 18:00:00|9.04|9.04|9.05|9.05|9.05|9.05|9.03|9.03|0
1645725900000|2022-02-24 18:05:00|9.06|9.06|9.11|9.11|9.13|9.13|9.06|9.06|0
1645726200000|2022-02-24 18:10:00|9.1|9.1|9.13|9.13|9.13|9.13|9.08|9.08|0
1645726500000|2022-02-24 18:15:00|9.14|9.14|9.1|9.1|9.15|9.15|9.08|9.08|0
1645726800000|2022-02-24 18:20:00|9.11|9.11|9.06|9.06|9.12|9.12|9.06|9.06|0
1645727100000|2022-02-24 18:25:00|9.07|9.07|9.07|9.07|9.08|9.08|9.06|9.06|0
1645727400000|2022-02-24 18:30:00|9.09|9.09|9.13|9.13|9.13|9.13|9.09|9.09|0
1645727700000|2022-02-24 18:35:00|9.12|9.12|9.21|9.21|9.21|9.21|9.11|9.11|0
1645728000000|2022-02-24 18:40:00|9.2|9.2|9.15|9.15|9.2|9.2|9.15|9.15|0
1645728300000|2022-02-24 18:45:00|9.14|9.14|9.23|9.23|9.23|9.23|9.13|9.13|0
1645728600000|2022-02-24 18:50:00|9.24|9.24|9.27|9.27|9.32|9.32|9.23|9.23|0
1645728900000|2022-02-24 18:55:00|9.26|9.26|9.15|9.15|9.27|9.27|9.15|9.15|0
1645729200000|2022-02-24 19:00:00|9.17|9.17|9.16|9.16|9.2|9.2|9.13|9.13|0
1645729500000|2022-02-24 19:05:00|9.18|9.18|9.19|9.19|9.23|9.23|9.15|9.15|0
1645729800000|2022-02-24 19:10:00|9.21|9.21|9.29|9.29|9.29|9.29|9.2|9.2|0
1645730100000|2022-02-24 19:15:00|9.28|9.28|9.29|9.29|9.3|9.3|9.26|9.26|0
1645730400000|2022-02-24 19:20:00|9.28|9.28|9.27|9.27|9.31|9.31|9.26|9.26|0
1645730700000|2022-02-24 19:25:00|9.28|9.28|9.31|9.31|9.31|9.31|9.27|9.27|0
1645731000000|2022-02-24 19:30:00|9.32|9.32|9.39|9.39|9.39|9.39|9.32|9.32|0
1645731300000|2022-02-24 19:35:00|9.38|9.38|9.46|9.46|9.46|9.46|9.37|9.37|0
1645731600000|2022-02-24 19:40:00|9.45|9.45|9.45|9.45|9.49|9.49|9.41|9.41|0
1645731900000|2022-02-24 19:45:00|9.46|9.46|9.5|9.5|9.5|9.5|9.43|9.43|0
1645732200000|2022-02-24 19:50:00|9.49|9.49|9.53|9.53|9.54|9.54|9.47|9.47|0
1645732500000|2022-02-24 19:55:00|9.52|9.52|9.54|9.54|9.54|9.54|9.49|9.49|0
1645732800000|2022-02-24 20:00:00|9.53|9.53|9.6|9.6|9.6|9.6|9.53|9.53|0
1645733100000|2022-02-24 20:05:00|9.61|9.61|9.63|9.63|9.68|9.68|9.59|9.59|0
1645733400000|2022-02-24 20:10:00|9.64|9.64|9.59|9.59|9.64|9.64|9.59|9.59|0
1645733700000|2022-02-24 20:15:00|9.57|9.57|9.61|9.61|9.62|9.62|9.55|9.55|0
1645734000000|2022-02-24 20:20:00|9.63|9.63|9.67|9.67|9.68|9.68|9.61|9.61|0
1645734300000|2022-02-24 20:25:00|9.69|9.69|9.6|9.6|9.73|9.73|9.59|9.59|0
1645734600000|2022-02-24 20:30:00|9.61|9.61|9.57|9.57|9.61|9.61|9.56|9.56|0
1645734900000|2022-02-24 20:35:00|9.58|9.58|9.66|9.66|9.66|9.66|9.57|9.57|0
1645735200000|2022-02-24 20:40:00|9.65|9.65|9.59|9.59|9.67|9.67|9.58|9.58|0
1645735500000|2022-02-24 20:45:00|9.57|9.57|9.48|9.48|9.58|9.58|9.47|9.47|0
1645735800000|2022-02-24 20:50:00|9.5|9.5|9.52|9.52|9.53|9.53|9.5|9.5|0
1645736100000|2022-02-24 20:55:00|9.53|9.53|9.63|9.63|9.64|9.64|9.5|9.5|0
1645736400000|2022-02-24 21:00:00|9.61|9.61|9.62|9.62|9.64|9.64|9.54|9.54|0
1645736700000|2022-02-24 21:05:00|9.6|9.6|9.57|9.57|9.62|9.62|9.57|9.57|0
1645737000000|2022-02-24 21:10:00|9.59|9.59|9.55|9.55|9.59|9.59|9.53|9.53|0
1645737300000|2022-02-24 21:15:00|9.58|9.58|9.6|9.6|9.6|9.6|9.58|9.58|0
1645737600000|2022-02-24 21:20:00|9.56|9.56|9.56|9.56|9.59|9.59|9.54|9.54|0
1645737900000|2022-02-24 21:25:00|9.57|9.57|9.56|9.56|9.57|9.57|9.56|9.56|0
1645738200000|2022-02-24 21:30:00|9.53|9.53|9.53|9.53|9.55|9.55|9.53|9.53|0
1645738500000|2022-02-24 21:35:00|9.54|9.54|9.52|9.52|9.54|9.54|9.5|9.5|0
1645738800000|2022-02-24 21:40:00|9.5|9.5|9.48|9.48|9.5|9.5|9.48|9.48|0
1645739100000|2022-02-24 21:45:00|9.46|9.46|9.5|9.5|9.5|9.5|9.46|9.46|0
1645739400000|2022-02-24 21:50:00|9.51|9.51|9.5|9.5|9.53|9.53|9.5|9.5|0
1645739700000|2022-02-24 21:55:00|9.51|9.51|9.48|9.48|9.52|9.52|9.48|9.48|0
1645740000000|2022-02-24 22:00:00|9.49|9.49|9.48|9.48|9.51|9.51|9.48|9.48|0
1645740300000|2022-02-24 22:05:00|9.5|9.5|9.53|9.53|9.53|9.53|9.48|9.48|0
1645740600000|2022-02-24 22:10:00|9.51|9.51|9.51|9.51|9.51|9.51|9.49|9.49|0
1645740900000|2022-02-24 22:15:00|9.48|9.48|9.53|9.53|9.53|9.53|9.48|9.48|0
1645741200000|2022-02-24 22:20:00|9.54|9.54|9.48|9.48|9.54|9.54|9.48|9.48|0
1645741500000|2022-02-24 22:25:00|9.5|9.5|9.48|9.48|9.5|9.5|9.48|9.48|0
1645741800000|2022-02-24 22:30:00|9.5|9.5|9.48|9.48|9.5|9.5|9.48|9.48|0
1645742100000|2022-02-24 22:35:00|9.5|9.5|9.5|9.5|9.5|9.5|9.48|9.48|0
1645742400000|2022-02-24 22:40:00|9.48|9.48|9.48|9.48|9.48|9.48|9.48|9.48|0
1645742700000|2022-02-24 22:45:00|9.5|9.5|9.49|9.49|9.5|9.5|9.48|9.48|0
1645743000000|2022-02-24 22:50:00|9.48|9.48|9.48|9.48|9.48|9.48|9.48|9.48|0
1645743300000|2022-02-24 22:55:00|9.49|9.49|9.54|9.54|9.54|9.54|9.48|9.48|0
1645744800000|2022-02-24 23:20:00|9.57|9.57|9.57|9.57|9.57|9.57|9.57|9.57|0
1645745100000|2022-02-24 23:25:00|9.54|9.54|9.53|9.53|9.54|9.54|9.53|9.53|0
1645745400000|2022-02-24 23:30:00|9.48|9.48|9.48|9.48|9.48|9.48|9.48|9.48|0
1645745700000|2022-02-24 23:35:00|9.44|9.44|9.44|9.44|9.44|9.44|9.44|9.44|0
1645746000000|2022-02-24 23:40:00|9.52|9.52|9.52|9.52|9.52|9.52|9.52|9.52|0
1645746600000|2022-02-24 23:50:00|9.51|9.51|9.52|9.52|9.53|9.53|9.51|9.51|0
1645746900000|2022-02-24 23:55:00|9.51|9.51|9.51|9.51|9.53|9.53|9.51|9.51|0
1645747800000|2022-02-25 00:10:00|9.49|9.49|9.53|9.53|9.53|9.53|9.49|9.49|0
1645748400000|2022-02-25 00:20:00|9.49|9.49|9.53|9.53|9.53|9.53|9.49|9.49|0
1645749000000|2022-02-25 00:30:00|9.49|9.49|9.49|9.49|9.53|9.53|9.49|9.49|0
1645750200000|2022-02-25 00:50:00|9.53|9.53|9.49|9.49|9.53|9.53|9.49|9.49|0
1645750500000|2022-02-25 00:55:00|9.5|9.5|9.51|9.51|9.51|9.51|9.5|9.5|0
1645779600000|2022-02-25 09:00:00|9.43|9.43|9.43|9.43|9.43|9.43|9.43|9.43|0
1645780500000|2022-02-25 09:15:00|9.61|9.61|9.61|9.61|9.61|9.61|9.61|9.61|0
1645781400000|2022-02-25 09:30:00|9.62|9.62|9.62|9.62|9.62|9.62|9.62|9.62|0
1645781700000|2022-02-25 09:35:00|9.61|9.61|9.65|9.65|9.65|9.65|9.61|9.61|0
1645782000000|2022-02-25 09:40:00|9.61|9.61|9.56|9.56|9.61|9.61|9.56|9.56|0
1645782300000|2022-02-25 09:45:00|9.59|9.59|9.59|9.59|9.59|9.59|9.59|9.59|0
1645783200000|2022-02-25 10:00:00|9.6|9.6|9.44|9.44|9.6|9.6|9.44|9.44|0
1645783500000|2022-02-25 10:05:00|9.42|9.42|9.42|9.42|9.42|9.42|9.42|9.42|0
1645785000000|2022-02-25 10:30:00|9.59|9.59|9.56|9.56|9.59|9.59|9.55|9.55|0
1645785300000|2022-02-25 10:35:00|9.42|9.42|9.42|9.42|9.42|9.42|9.42|9.42|0
1645785900000|2022-02-25 10:45:00|9.56|9.56|9.56|9.56|9.56|9.56|9.56|9.56|0
1645786200000|2022-02-25 10:50:00|9.46|9.46|9.42|9.42|9.46|9.46|9.42|9.42|0
1645787100000|2022-02-25 11:05:00|9.46|9.46|9.46|9.46|9.46|9.46|9.46|9.46|0
1645788900000|2022-02-25 11:35:00|9.47|9.47|9.47|9.47|9.47|9.47|9.47|9.47|0
1645790100000|2022-02-25 11:55:00|9.58|9.58|9.58|9.58|9.58|9.58|9.58|9.58|0
1645790400000|2022-02-25 12:00:00|9.59|9.59|9.59|9.59|9.59|9.59|9.59|9.59|0
1645790700000|2022-02-25 12:05:00|9.52|9.52|9.59|9.59|9.59|9.59|9.51|9.51|0
1645791000000|2022-02-25 12:10:00|9.53|9.53|9.53|9.53|9.53|9.53|9.53|9.53|0
1645791600000|2022-02-25 12:20:00|9.52|9.52|9.54|9.54|9.54|9.54|9.52|9.52|0
1645791900000|2022-02-25 12:25:00|9.52|9.52|9.53|9.53|9.54|9.54|9.52|9.52|0
1645792500000|2022-02-25 12:35:00|9.52|9.52|9.53|9.53|9.53|9.53|9.52|9.52|0
1645792800000|2022-02-25 12:40:00|9.54|9.54|9.54|9.54|9.55|9.55|9.54|9.54|0
1645793100000|2022-02-25 12:45:00|9.55|9.55|9.54|9.54|9.55|9.55|9.54|9.54|0
1645793400000|2022-02-25 12:50:00|9.53|9.53|9.54|9.54|9.54|9.54|9.51|9.51|0
1645793700000|2022-02-25 12:55:00|9.55|9.55|9.55|9.55|9.55|9.55|9.54|9.54|0
1645794000000|2022-02-25 13:00:00|9.54|9.54|9.55|9.55|9.56|9.56|9.54|9.54|0
1645794300000|2022-02-25 13:05:00|9.5|9.5|9.52|9.52|9.54|9.54|9.5|9.5|0
1645794600000|2022-02-25 13:10:00|9.54|9.54|9.52|9.52|9.54|9.54|9.48|9.48|0
1645794900000|2022-02-25 13:15:00|9.53|9.53|9.55|9.55|9.59|9.59|9.53|9.53|0
1645795200000|2022-02-25 13:20:00|9.56|9.56|9.58|9.58|9.62|9.62|9.56|9.56|0
1645795500000|2022-02-25 13:25:00|9.6|9.6|9.59|9.59|9.6|9.6|9.59|9.59|0
1645795800000|2022-02-25 13:30:00|9.6|9.6|9.64|9.64|9.69|9.69|9.59|9.59|0
1645796100000|2022-02-25 13:35:00|9.62|9.62|9.63|9.63|9.63|9.63|9.61|9.61|0
1645796400000|2022-02-25 13:40:00|9.61|9.61|9.62|9.62|9.62|9.62|9.59|9.59|0
1645796700000|2022-02-25 13:45:00|9.6|9.6|9.59|9.59|9.62|9.62|9.59|9.59|0
1645797000000|2022-02-25 13:50:00|9.6|9.6|9.61|9.61|9.62|9.62|9.6|9.6|0
1645797300000|2022-02-25 13:55:00|9.62|9.62|9.61|9.61|9.62|9.62|9.6|9.6|0
1645797600000|2022-02-25 14:00:00|9.62|9.62|9.62|9.62|9.62|9.62|9.61|9.61|0
1645797900000|2022-02-25 14:05:00|9.61|9.61|9.62|9.62|9.62|9.62|9.61|9.61|0
1645798200000|2022-02-25 14:10:00|9.61|9.61|9.64|9.64|9.64|9.64|9.61|9.61|0
1645798500000|2022-02-25 14:15:00|9.65|9.65|9.64|9.64|9.66|9.66|9.64|9.64|0
1645798800000|2022-02-25 14:20:00|9.63|9.63|9.64|9.64|9.65|9.65|9.63|9.63|0
1645799100000|2022-02-25 14:25:00|9.63|9.63|9.64|9.64|9.64|9.64|9.62|9.62|0
1645799400000|2022-02-25 14:30:00|9.65|9.65|9.62|9.62|9.77|9.77|9.6|9.6|0
1645799700000|2022-02-25 14:35:00|9.59|9.59|9.36|9.36|9.64|9.64|9.36|9.36|0
1645800000000|2022-02-25 14:40:00|9.35|9.35|9.28|9.28|9.4|9.4|9.28|9.28|0
1645800300000|2022-02-25 14:45:00|9.31|9.31|9.38|9.38|9.41|9.41|9.29|9.29|0
1645800600000|2022-02-25 14:50:00|9.37|9.37|9.28|9.28|9.4|9.4|9.26|9.26|0
1645800900000|2022-02-25 14:55:00|9.29|9.29|9.18|9.18|9.29|9.29|9.15|9.15|0
1645801200000|2022-02-25 15:00:00|9.19|9.19|9.13|9.13|9.2|9.2|9.13|9.13|0
1645801500000|2022-02-25 15:05:00|9.12|9.12|9.23|9.23|9.24|9.24|9.12|9.12|0
1645801800000|2022-02-25 15:10:00|9.22|9.22|9.2|9.2|9.28|9.28|9.18|9.18|0
1645802100000|2022-02-25 15:15:00|9.19|9.19|9.24|9.24|9.24|9.24|9.13|9.13|0
1645802400000|2022-02-25 15:20:00|9.23|9.23|9.33|9.33|9.33|9.33|9.23|9.23|0
1645802700000|2022-02-25 15:25:00|9.34|9.34|9.3|9.3|9.35|9.35|9.28|9.28|0
1645803000000|2022-02-25 15:30:00|9.29|9.29|9.34|9.34|9.36|9.36|9.28|9.28|0
1645803300000|2022-02-25 15:35:00|9.33|9.33|9.34|9.34|9.34|9.34|9.3|9.3|0
1645803600000|2022-02-25 15:40:00|9.36|9.36|9.45|9.45|9.45|9.45|9.36|9.36|0
1645803900000|2022-02-25 15:45:00|9.46|9.46|9.47|9.47|9.48|9.48|9.45|9.45|0
1645804200000|2022-02-25 15:50:00|9.46|9.46|9.44|9.44|9.46|9.46|9.43|9.43|0
1645804500000|2022-02-25 15:55:00|9.45|9.45|9.45|9.45|9.5|9.5|9.44|9.44|0
1645804800000|2022-02-25 16:00:00|9.46|9.46|9.46|9.46|9.48|9.48|9.38|9.38|0
1645805100000|2022-02-25 16:05:00|9.45|9.45|9.42|9.42|9.45|9.45|9.4|9.4|0
1645805400000|2022-02-25 16:10:00|9.43|9.43|9.52|9.52|9.52|9.52|9.43|9.43|0
1645805700000|2022-02-25 16:15:00|9.53|9.53|9.61|9.61|9.61|9.61|9.53|9.53|0
1645806000000|2022-02-25 16:20:00|9.6|9.6|9.6|9.6|9.63|9.63|9.58|9.58|0
1645806300000|2022-02-25 16:25:00|9.59|9.59|9.6|9.6|9.6|9.6|9.55|9.55|0
1645806600000|2022-02-25 16:30:00|9.59|9.59|9.58|9.58|9.59|9.59|9.55|9.55|0
1645806900000|2022-02-25 16:35:00|9.59|9.59|9.57|9.57|9.63|9.63|9.55|9.55|0
1645807200000|2022-02-25 16:40:00|9.56|9.56|9.52|9.52|9.56|9.56|9.51|9.51|0
1645807500000|2022-02-25 16:45:00|9.53|9.53|9.63|9.63|9.63|9.63|9.53|9.53|0
1645807800000|2022-02-25 16:50:00|9.62|9.62|9.64|9.64|9.64|9.64|9.61|9.61|0
1645808100000|2022-02-25 16:55:00|9.65|9.65|9.62|9.62|9.65|9.65|9.62|9.62|0
1645808400000|2022-02-25 17:00:00|9.64|9.64|9.61|9.61|9.66|9.66|9.61|9.61|0
1645808700000|2022-02-25 17:05:00|9.62|9.62|9.61|9.61|9.63|9.63|9.59|9.59|0
1645809000000|2022-02-25 17:10:00|9.62|9.62|9.56|9.56|9.62|9.62|9.54|9.54|0
1645809300000|2022-02-25 17:15:00|9.55|9.55|9.59|9.59|9.59|9.59|9.54|9.54|0
1645809600000|2022-02-25 17:20:00|9.58|9.58|9.54|9.54|9.58|9.58|9.53|9.53|0
1645809900000|2022-02-25 17:25:00|9.53|9.53|9.58|9.58|9.6|9.6|9.53|9.53|0
1645810200000|2022-02-25 17:30:00|9.59|9.59|9.54|9.54|9.59|9.59|9.54|9.54|0
1645810500000|2022-02-25 17:35:00|9.55|9.55|9.54|9.54|9.56|9.56|9.53|9.53|0
1645810800000|2022-02-25 17:40:00|9.55|9.55|9.55|9.55|9.57|9.57|9.54|9.54|0
1645811100000|2022-02-25 17:45:00|9.54|9.54|9.49|9.49|9.55|9.55|9.49|9.49|0
1645811400000|2022-02-25 17:50:00|9.48|9.48|9.43|9.43|9.51|9.51|9.43|9.43|0
1645811700000|2022-02-25 17:55:00|9.44|9.44|9.46|9.46|9.46|9.46|9.43|9.43|0
1645812000000|2022-02-25 18:00:00|9.47|9.47|9.49|9.49|9.49|9.49|9.45|9.45|0
1645812300000|2022-02-25 18:05:00|9.48|9.48|9.45|9.45|9.49|9.49|9.45|9.45|0
1645812600000|2022-02-25 18:10:00|9.46|9.46|9.43|9.43|9.46|9.46|9.43|9.43|0
1645812900000|2022-02-25 18:15:00|9.42|9.42|9.45|9.45|9.45|9.45|9.4|9.4|0
1645813200000|2022-02-25 18:20:00|9.46|9.46|9.48|9.48|9.48|9.48|9.43|9.43|0
1645813500000|2022-02-25 18:25:00|9.49|9.49|9.52|9.52|9.53|9.53|9.49|9.49|0
1645813800000|2022-02-25 18:30:00|9.53|9.53|9.55|9.55|9.58|9.58|9.53|9.53|0
1645814100000|2022-02-25 18:35:00|9.56|9.56|9.57|9.57|9.57|9.57|9.54|9.54|0
1645814400000|2022-02-25 18:40:00|9.58|9.58|9.59|9.59|9.6|9.6|9.57|9.57|0
1645814700000|2022-02-25 18:45:00|9.6|9.6|9.6|9.6|9.64|9.64|9.59|9.59|0
1645815000000|2022-02-25 18:50:00|9.59|9.59|9.57|9.57|9.62|9.62|9.57|9.57|0
1645815300000|2022-02-25 18:55:00|9.56|9.56|9.59|9.59|9.59|9.59|9.52|9.52|0
1645815600000|2022-02-25 19:00:00|9.58|9.58|9.64|9.64|9.64|9.64|9.56|9.56|0
1645815900000|2022-02-25 19:05:00|9.63|9.63|9.56|9.56|9.64|9.64|9.56|9.56|0
1645816200000|2022-02-25 19:10:00|9.57|9.57|9.53|9.53|9.57|9.57|9.53|9.53|0
1645816500000|2022-02-25 19:15:00|9.54|9.54|9.54|9.54|9.54|9.54|9.52|9.52|0
1645816800000|2022-02-25 19:20:00|9.56|9.56|9.61|9.61|9.61|9.61|9.56|9.56|0
1645817100000|2022-02-25 19:25:00|9.6|9.6|9.61|9.61|9.64|9.64|9.6|9.6|0
1645817400000|2022-02-25 19:30:00|9.62|9.62|9.55|9.55|9.63|9.63|9.54|9.54|0
1645817700000|2022-02-25 19:35:00|9.56|9.56|9.58|9.58|9.59|9.59|9.56|9.56|0
1645818000000|2022-02-25 19:40:00|9.59|9.59|9.59|9.59|9.63|9.63|9.59|9.59|0
1645818300000|2022-02-25 19:45:00|9.6|9.6|9.59|9.59|9.61|9.61|9.59|9.59|0
1645818600000|2022-02-25 19:50:00|9.58|9.58|9.54|9.54|9.6|9.6|9.54|9.54|0
1645818900000|2022-02-25 19:55:00|9.55|9.55|9.57|9.57|9.59|9.59|9.55|9.55|0
1645819200000|2022-02-25 20:00:00|9.56|9.56|9.56|9.56|9.58|9.58|9.54|9.54|0
1645819500000|2022-02-25 20:05:00|9.57|9.57|9.56|9.56|9.58|9.58|9.54|9.54|0
1645819800000|2022-02-25 20:10:00|9.57|9.57|9.57|9.57|9.58|9.58|9.54|9.54|0
1645820100000|2022-02-25 20:15:00|9.56|9.56|9.61|9.61|9.61|9.61|9.56|9.56|0
1645820400000|2022-02-25 20:20:00|9.6|9.6|9.64|9.64|9.65|9.65|9.6|9.6|0
1645820700000|2022-02-25 20:25:00|9.65|9.65|9.65|9.65|9.65|9.65|9.63|9.63|0
1645821000000|2022-02-25 20:30:00|9.64|9.64|9.68|9.68|9.68|9.68|9.64|9.64|0
1645821300000|2022-02-25 20:35:00|9.67|9.67|9.7|9.7|9.7|9.7|9.67|9.67|0
1645821600000|2022-02-25 20:40:00|9.69|9.69|9.69|9.69|9.71|9.71|9.67|9.67|0
1645821900000|2022-02-25 20:45:00|9.68|9.68|9.71|9.71|9.72|9.72|9.68|9.68|0
1645822200000|2022-02-25 20:50:00|9.72|9.72|9.74|9.74|9.76|9.76|9.7|9.7|0
1645822500000|2022-02-25 20:55:00|9.75|9.75|9.71|9.71|9.75|9.75|9.7|9.7|0
1645822800000|2022-02-25 21:00:00|9.69|9.69|9.68|9.68|9.71|9.71|9.62|9.62|0
1646038800000|2022-02-28 09:00:00|9.66|9.66|9.56|9.56|9.66|9.66|9.56|9.56|0
1646039100000|2022-02-28 09:05:00|9.53|9.53|9.34|9.34|9.6|9.6|9.34|9.34|0
1646039400000|2022-02-28 09:10:00|9.37|9.37|9.56|9.56|9.56|9.56|9.26|9.26|0
1646039700000|2022-02-28 09:15:00|9.4|9.4|9.4|9.4|9.4|9.4|9.4|9.4|0
1646040600000|2022-02-28 09:30:00|9.48|9.48|9.48|9.48|9.48|9.48|9.48|9.48|0
1646040900000|2022-02-28 09:35:00|9.43|9.43|9.45|9.45|9.45|9.45|9.4|9.4|0
1646041200000|2022-02-28 09:40:00|9.39|9.39|9.39|9.39|9.51|9.51|9.39|9.39|0
1646042100000|2022-02-28 09:55:00|9.42|9.42|9.43|9.43|9.44|9.44|9.42|9.42|0
1646042400000|2022-02-28 10:00:00|9.44|9.44|9.45|9.45|9.45|9.45|9.44|9.44|0
1646043000000|2022-02-28 10:10:00|9.48|9.48|9.48|9.48|9.48|9.48|9.48|9.48|0
1646043300000|2022-02-28 10:15:00|9.47|9.47|9.47|9.47|9.47|9.47|9.47|9.47|0
1646044200000|2022-02-28 10:30:00|9.48|9.48|9.48|9.48|9.48|9.48|9.48|9.48|0
1646045400000|2022-02-28 10:50:00|9.49|9.49|9.48|9.48|9.49|9.49|9.48|9.48|0
1646046000000|2022-02-28 11:00:00|9.52|9.52|9.52|9.52|9.52|9.52|9.52|9.52|0
1646046900000|2022-02-28 11:15:00|9.48|9.48|9.48|9.48|9.48|9.48|9.48|9.48|0
1646048400000|2022-02-28 11:40:00|9.49|9.49|9.48|9.48|9.49|9.49|9.48|9.48|0
1646049000000|2022-02-28 11:50:00|9.52|9.52|9.48|9.48|9.52|9.52|9.48|9.48|0
1646049600000|2022-02-28 12:00:00|9.51|9.51|9.47|9.47|9.51|9.51|9.46|9.46|0
1646049900000|2022-02-28 12:05:00|9.49|9.49|9.49|9.49|9.49|9.49|9.49|9.49|0
1646050200000|2022-02-28 12:10:00|9.51|9.51|9.51|9.51|9.55|9.55|9.48|9.48|0
1646050500000|2022-02-28 12:15:00|9.5|9.5|9.49|9.49|9.5|9.5|9.49|9.49|0
1646051100000|2022-02-28 12:25:00|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|0
1646051400000|2022-02-28 12:30:00|9.49|9.49|9.49|9.49|9.5|9.5|9.48|9.48|0
1646051700000|2022-02-28 12:35:00|9.48|9.48|9.47|9.47|9.49|9.49|9.46|9.46|0
1646052000000|2022-02-28 12:40:00|9.46|9.46|9.47|9.47|9.47|9.47|9.46|9.46|0
1646052300000|2022-02-28 12:45:00|9.48|9.48|9.48|9.48|9.48|9.48|9.48|9.48|0
1646052600000|2022-02-28 12:50:00|9.47|9.47|9.49|9.49|9.49|9.49|9.47|9.47|0
1646052900000|2022-02-28 12:55:00|9.48|9.48|9.48|9.48|9.48|9.48|9.48|9.48|0
1646053200000|2022-02-28 13:00:00|9.47|9.47|9.47|9.47|9.47|9.47|9.47|9.47|0
1646053500000|2022-02-28 13:05:00|9.48|9.48|9.48|9.48|9.48|9.48|9.48|9.48|0
1646054100000|2022-02-28 13:15:00|9.5|9.5|9.51|9.51|9.51|9.51|9.5|9.5|0
1646054400000|2022-02-28 13:20:00|9.5|9.5|9.53|9.53|9.53|9.53|9.5|9.5|0
1646054700000|2022-02-28 13:25:00|9.52|9.52|9.51|9.51|9.53|9.53|9.51|9.51|0
1646055000000|2022-02-28 13:30:00|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|0
1646055300000|2022-02-28 13:35:00|9.49|9.49|9.49|9.49|9.51|9.51|9.49|9.49|0
1646055600000|2022-02-28 13:40:00|9.48|9.48|9.48|9.48|9.49|9.49|9.46|9.46|0
1646055900000|2022-02-28 13:45:00|9.49|9.49|9.48|9.48|9.49|9.49|9.48|9.48|0
1646056500000|2022-02-28 13:55:00|9.49|9.49|9.5|9.5|9.5|9.5|9.49|9.49|0
1646056800000|2022-02-28 14:00:00|9.51|9.51|9.49|9.49|9.51|9.51|9.49|9.49|0
1646057100000|2022-02-28 14:05:00|9.48|9.48|9.47|9.47|9.48|9.48|9.47|9.47|0
1646057400000|2022-02-28 14:10:00|9.48|9.48|9.48|9.48|9.48|9.48|9.48|9.48|0
1646057700000|2022-02-28 14:15:00|9.51|9.51|9.51|9.51|9.51|9.51|9.51|9.51|0
1646058000000|2022-02-28 14:20:00|9.54|9.54|9.56|9.56|9.58|9.58|9.5|9.5|0
1646058300000|2022-02-28 14:25:00|9.49|9.49|9.6|9.6|9.68|9.68|9.49|9.49|0
1646058600000|2022-02-28 14:30:00|9.62|9.62|9.77|9.77|9.79|9.79|9.62|9.62|0
1646058900000|2022-02-28 14:35:00|9.74|9.74|9.47|9.47|9.74|9.74|9.47|9.47|0
1646059200000|2022-02-28 14:40:00|9.48|9.48|9.6|9.6|9.61|9.61|9.48|9.48|0
1646059500000|2022-02-28 14:45:00|9.61|9.61|9.59|9.59|9.65|9.65|9.56|9.56|0
1646059800000|2022-02-28 14:50:00|9.58|9.58|9.58|9.58|9.6|9.6|9.49|9.49|0
1646060100000|2022-02-28 14:55:00|9.56|9.56|9.63|9.63|9.64|9.64|9.56|9.56|0
1646060400000|2022-02-28 15:00:00|9.62|9.62|9.48|9.48|9.65|9.65|9.46|9.46|0
1646060700000|2022-02-28 15:05:00|9.49|9.49|9.49|9.49|9.54|9.54|9.48|9.48|0
1646061000000|2022-02-28 15:10:00|9.5|9.5|9.52|9.52|9.52|9.52|9.46|9.46|0
1646061300000|2022-02-28 15:15:00|9.53|9.53|9.59|9.59|9.59|9.59|9.52|9.52|0
1646061600000|2022-02-28 15:20:00|9.6|9.6|9.63|9.63|9.66|9.66|9.59|9.59|0
1646061900000|2022-02-28 15:25:00|9.64|9.64|9.78|9.78|9.78|9.78|9.64|9.64|0
1646062200000|2022-02-28 15:30:00|9.76|9.76|9.78|9.78|9.81|9.81|9.76|9.76|0
1646062500000|2022-02-28 15:35:00|9.77|9.77|9.87|9.87|9.91|9.91|9.77|9.77|0
1646062800000|2022-02-28 15:40:00|9.88|9.88|9.97|9.97|9.97|9.97|9.86|9.86|0
1646063100000|2022-02-28 15:45:00|9.98|9.98|9.94|9.94|10.07|10.07|9.94|9.94|0
1646063400000|2022-02-28 15:50:00|9.95|9.95|9.98|9.98|10.02|10.02|9.92|9.92|0
1646063700000|2022-02-28 15:55:00|9.99|9.99|9.97|9.97|10.02|10.02|9.95|9.95|0
1646064000000|2022-02-28 16:00:00|9.98|9.98|10.03|10.03|10.04|10.04|9.95|9.95|0
1646064300000|2022-02-28 16:05:00|10.02|10.02|10.02|10.02|10.04|10.04|10|10|0
1646064600000|2022-02-28 16:10:00|10.03|10.03|9.99|9.99|10.04|10.04|9.99|9.99|0
1646064900000|2022-02-28 16:15:00|10|10|10.02|10.02|10.04|10.04|9.96|9.96|0
1646065200000|2022-02-28 16:20:00|10.03|10.03|10.08|10.08|10.1|10.1|10.03|10.03|0
1646065500000|2022-02-28 16:25:00|10.07|10.07|10.03|10.03|10.11|10.11|10.03|10.03|0
1646065800000|2022-02-28 16:30:00|10.04|10.04|10.04|10.04|10.04|10.04|10|10|0
1646066100000|2022-02-28 16:35:00|10.02|10.02|10.01|10.01|10.04|10.04|9.99|9.99|0
1646066400000|2022-02-28 16:40:00|9.99|9.99|9.99|9.99|10.03|10.03|9.97|9.97|0
1646066700000|2022-02-28 16:45:00|10|10|9.92|9.92|10.02|10.02|9.92|9.92|0
1646067000000|2022-02-28 16:50:00|9.94|9.94|9.94|9.94|9.95|9.95|9.9|9.9|0
1646067300000|2022-02-28 16:55:00|9.93|9.93|9.95|9.95|9.98|9.98|9.93|9.93|0
1646067600000|2022-02-28 17:00:00|9.94|9.94|9.91|9.91|9.96|9.96|9.89|9.89|0
1646067900000|2022-02-28 17:05:00|9.89|9.89|9.8|9.8|9.89|9.89|9.79|9.79|0
1646068200000|2022-02-28 17:10:00|9.79|9.79|9.76|9.76|9.82|9.82|9.76|9.76|0
1646068500000|2022-02-28 17:15:00|9.77|9.77|9.78|9.78|9.79|9.79|9.73|9.73|0
1646068800000|2022-02-28 17:20:00|9.79|9.79|9.74|9.74|9.79|9.79|9.74|9.74|0
1646069100000|2022-02-28 17:25:00|9.73|9.73|9.77|9.77|9.78|9.78|9.73|9.73|0
1646069400000|2022-02-28 17:30:00|9.76|9.76|9.75|9.75|9.8|9.8|9.74|9.74|0
1646069700000|2022-02-28 17:35:00|9.76|9.76|9.69|9.69|9.77|9.77|9.69|9.69|0
1646070000000|2022-02-28 17:40:00|9.7|9.7|9.67|9.67|9.71|9.71|9.67|9.67|0
1646070300000|2022-02-28 17:45:00|9.66|9.66|9.73|9.73|9.73|9.73|9.66|9.66|0
1646070600000|2022-02-28 17:50:00|9.72|9.72|9.71|9.71|9.74|9.74|9.69|9.69|0
1646070900000|2022-02-28 17:55:00|9.72|9.72|9.78|9.78|9.78|9.78|9.71|9.71|0
1646071200000|2022-02-28 18:00:00|9.77|9.77|9.84|9.84|9.84|9.84|9.76|9.76|0
1646071500000|2022-02-28 18:05:00|9.83|9.83|9.89|9.89|9.9|9.9|9.83|9.83|0
1646071800000|2022-02-28 18:10:00|9.88|9.88|9.89|9.89|9.89|9.89|9.87|9.87|0
1646072100000|2022-02-28 18:15:00|9.88|9.88|9.81|9.81|9.88|9.88|9.79|9.79|0
1646072400000|2022-02-28 18:20:00|9.8|9.8|9.82|9.82|9.83|9.83|9.79|9.79|0
1646072700000|2022-02-28 18:25:00|9.83|9.83|9.88|9.88|9.89|9.89|9.82|9.82|0
1646073000000|2022-02-28 18:30:00|9.87|9.87|9.9|9.9|9.93|9.93|9.87|9.87|0
1646073300000|2022-02-28 18:35:00|9.91|9.91|9.91|9.91|9.95|9.95|9.9|9.9|0
1646073600000|2022-02-28 18:40:00|9.9|9.9|9.89|9.89|9.93|9.93|9.88|9.88|0
1646073900000|2022-02-28 18:45:00|9.87|9.87|9.9|9.9|9.9|9.9|9.86|9.86|0
1646074200000|2022-02-28 18:50:00|9.89|9.89|9.91|9.91|9.94|9.94|9.89|9.89|0
1646074500000|2022-02-28 18:55:00|9.9|9.9|9.89|9.89|9.93|9.93|9.88|9.88|0
1646074800000|2022-02-28 19:00:00|9.88|9.88|9.78|9.78|9.88|9.88|9.78|9.78|0
1646075100000|2022-02-28 19:05:00|9.79|9.79|9.78|9.78|9.82|9.82|9.76|9.76|0
1646075400000|2022-02-28 19:10:00|9.77|9.77|9.82|9.82|9.82|9.82|9.76|9.76|0
1646075700000|2022-02-28 19:15:00|9.83|9.83|9.85|9.85|9.86|9.86|9.8|9.8|0
1646076000000|2022-02-28 19:20:00|9.86|9.86|9.79|9.79|9.86|9.86|9.78|9.78|0
1646076300000|2022-02-28 19:25:00|9.78|9.78|9.78|9.78|9.81|9.81|9.77|9.77|0
1646076600000|2022-02-28 19:30:00|9.79|9.79|9.77|9.77|9.8|9.8|9.77|9.77|0
1646076900000|2022-02-28 19:35:00|9.78|9.78|9.79|9.79|9.83|9.83|9.78|9.78|0
1646077200000|2022-02-28 19:40:00|9.8|9.8|9.86|9.86|9.87|9.87|9.79|9.79|0
1646077500000|2022-02-28 19:45:00|9.85|9.85|9.82|9.82|9.86|9.86|9.81|9.81|0
1646077800000|2022-02-28 19:50:00|9.83|9.83|9.84|9.84|9.84|9.84|9.81|9.81|0
1646078100000|2022-02-28 19:55:00|9.85|9.85|9.88|9.88|9.88|9.88|9.84|9.84|0
1646078400000|2022-02-28 20:00:00|9.87|9.87|9.84|9.84|9.88|9.88|9.84|9.84|0
1646078700000|2022-02-28 20:05:00|9.83|9.83|9.83|9.83|9.84|9.84|9.78|9.78|0
1646079000000|2022-02-28 20:10:00|9.82|9.82|9.78|9.78|9.82|9.82|9.78|9.78|0
1646079300000|2022-02-28 20:15:00|9.79|9.79|9.84|9.84|9.85|9.85|9.77|9.77|0
1646079600000|2022-02-28 20:20:00|9.85|9.85|9.85|9.85|9.88|9.88|9.84|9.84|0
1646079900000|2022-02-28 20:25:00|9.84|9.84|9.85|9.85|9.89|9.89|9.84|9.84|0
1646080200000|2022-02-28 20:30:00|9.84|9.84|9.83|9.83|9.87|9.87|9.83|9.83|0
1646080500000|2022-02-28 20:35:00|9.82|9.82|9.78|9.78|9.83|9.83|9.77|9.77|0
1646080800000|2022-02-28 20:40:00|9.79|9.79|9.83|9.83|9.83|9.83|9.77|9.77|0
1646081100000|2022-02-28 20:45:00|9.84|9.84|9.87|9.87|9.87|9.87|9.83|9.83|0
1646081400000|2022-02-28 20:50:00|9.94|9.94|10|10|10|10|9.92|9.92|0
1646081700000|2022-02-28 20:55:00|10.02|10.02|10.04|10.04|10.04|10.04|9.98|9.98|0
1646082000000|2022-02-28 21:00:00|10.01|10.01|9.95|9.95|10.03|10.03|9.95|9.95|0
1646082300000|2022-02-28 21:05:00|9.98|9.98|9.96|9.96|9.98|9.98|9.94|9.94|0
1646082600000|2022-02-28 21:10:00|9.98|9.98|9.98|9.98|9.99|9.99|9.97|9.97|0
1646082900000|2022-02-28 21:15:00|9.99|9.99|9.96|9.96|9.99|9.99|9.96|9.96|0
1646083200000|2022-02-28 21:20:00|9.97|9.97|9.96|9.96|9.99|9.99|9.96|9.96|0
1646083500000|2022-02-28 21:25:00|9.99|9.99|9.99|9.99|10|10|9.94|9.94|0
1646083800000|2022-02-28 21:30:00|9.95|9.95|9.99|9.99|10.01|10.01|9.95|9.95|0
1646084100000|2022-02-28 21:35:00|9.95|9.95|9.95|9.95|9.99|9.99|9.95|9.95|0
1646084400000|2022-02-28 21:40:00|9.99|9.99|9.95|9.95|9.99|9.99|9.94|9.94|0
1646084700000|2022-02-28 21:45:00|9.99|9.99|9.99|9.99|9.99|9.99|9.99|9.99|0
1646085000000|2022-02-28 21:50:00|9.95|9.95|9.99|9.99|9.99|9.99|9.94|9.94|0
1646085300000|2022-02-28 21:55:00|9.94|9.94|9.98|9.98|9.98|9.98|9.92|9.92|0
1646085600000|2022-02-28 22:00:00|9.96|9.96|9.98|9.98|9.98|9.98|9.93|9.93|0
1646085900000|2022-02-28 22:05:00|9.94|9.94|9.93|9.93|9.97|9.97|9.93|9.93|0
1646086200000|2022-02-28 22:10:00|9.94|9.94|9.93|9.93|9.94|9.94|9.91|9.91|0
1646086500000|2022-02-28 22:15:00|9.94|9.94|9.88|9.88|9.94|9.94|9.88|9.88|0
1646086800000|2022-02-28 22:20:00|9.91|9.91|9.86|9.86|9.92|9.92|9.86|9.86|0
1646087100000|2022-02-28 22:25:00|9.91|9.91|9.89|9.89|9.91|9.91|9.89|9.89|0
1646087400000|2022-02-28 22:30:00|9.88|9.88|9.87|9.87|9.91|9.91|9.87|9.87|0
1646087700000|2022-02-28 22:35:00|9.89|9.89|9.89|9.89|9.89|9.89|9.89|9.89|0
1646088000000|2022-02-28 22:40:00|9.88|9.88|9.89|9.89|9.93|9.93|9.87|9.87|0
1646088600000|2022-02-28 22:50:00|9.88|9.88|9.87|9.87|9.88|9.88|9.87|9.87|0
1646088900000|2022-02-28 22:55:00|9.91|9.91|9.88|9.88|9.91|9.91|9.88|9.88|0
1646089200000|2022-02-28 23:00:00|9.91|9.91|10.04|10.04|10.04|10.04|9.91|9.91|0
1646089500000|2022-02-28 23:05:00|9.98|9.98|9.98|9.98|9.98|9.98|9.98|9.98|0
1646089800000|2022-02-28 23:10:00|10|10|10|10|10|10|10|10|0
1646090100000|2022-02-28 23:15:00|10.01|10.01|10.01|10.01|10.01|10.01|10.01|10.01|0
1646090400000|2022-02-28 23:20:00|9.99|9.99|10.01|10.01|10.01|10.01|9.99|9.99|0
1646091000000|2022-02-28 23:30:00|10.02|10.02|10.02|10.02|10.02|10.02|10.02|10.02|0
1646091900000|2022-02-28 23:45:00|10|10|10.02|10.02|10.02|10.02|10|10|0
1646092200000|2022-02-28 23:50:00|9.99|9.99|10.02|10.02|10.02|10.02|9.99|9.99|0
1646093400000|2022-03-01 00:10:00|10.01|10.01|9.99|9.99|10.01|10.01|9.99|9.99|0
1646093700000|2022-03-01 00:15:00|10.02|10.02|10.02|10.02|10.02|10.02|10.02|10.02|0
1646094000000|2022-03-01 00:20:00|10.01|10.01|10.01|10.01|10.01|10.01|10.01|10.01|0
1646094600000|2022-03-01 00:30:00|9.99|9.99|9.99|9.99|9.99|9.99|9.99|9.99|0
1646094900000|2022-03-01 00:35:00|10.02|10.02|10.02|10.02|10.02|10.02|10.02|10.02|0
1646095500000|2022-03-01 00:45:00|9.99|9.99|9.99|9.99|9.99|9.99|9.99|9.99|0
1646096100000|2022-03-01 00:55:00|10|10|9.99|9.99|10.01|10.01|9.95|9.95|0
1646125200000|2022-03-01 09:00:00|10|10|10|10|10|10|10|10|0
1646126400000|2022-03-01 09:20:00|9.95|9.95|9.92|9.92|9.95|9.95|9.9|9.9|0
1646126700000|2022-03-01 09:25:00|9.9|9.9|9.9|9.9|9.9|9.9|9.9|9.9|0
1646127000000|2022-03-01 09:30:00|9.97|9.97|9.97|9.97|9.97|9.97|9.97|9.97|0
1646127600000|2022-03-01 09:40:00|10|10|10|10|10|10|10|10|0
1646127900000|2022-03-01 09:45:00|9.96|9.96|9.96|9.96|9.96|9.96|9.96|9.96|0
1646130600000|2022-03-01 10:30:00|9.74|9.74|9.95|9.95|9.95|9.95|9.74|9.74|0
1646131500000|2022-03-01 10:45:00|9.96|9.96|9.96|9.96|9.96|9.96|9.96|9.96|0
1646132700000|2022-03-01 11:05:00|9.88|9.88|9.88|9.88|9.88|9.88|9.88|9.88|0
1646133900000|2022-03-01 11:25:00|9.87|9.87|9.92|9.92|9.92|9.92|9.87|9.87|0
1646134200000|2022-03-01 11:30:00|9.87|9.87|9.87|9.87|9.87|9.87|9.87|9.87|0
1646134500000|2022-03-01 11:35:00|9.86|9.86|9.75|9.75|9.86|9.86|9.75|9.75|0
1646135100000|2022-03-01 11:45:00|9.85|9.85|9.9|9.9|9.92|9.92|9.85|9.85|0
1646135400000|2022-03-01 11:50:00|9.92|9.92|9.94|9.94|9.94|9.94|9.92|9.92|0
1646136000000|2022-03-01 12:00:00|9.79|9.79|9.94|9.94|9.94|9.94|9.79|9.79|0
1646136300000|2022-03-01 12:05:00|9.93|9.93|9.94|9.94|9.94|9.94|9.92|9.92|0
1646136600000|2022-03-01 12:10:00|9.95|9.95|9.96|9.96|9.96|9.96|9.95|9.95|0
1646136900000|2022-03-01 12:15:00|9.98|9.98|9.99|9.99|9.99|9.99|9.98|9.98|0
1646137200000|2022-03-01 12:20:00|10|10|9.99|9.99|10.01|10.01|9.99|9.99|0
1646137500000|2022-03-01 12:25:00|9.98|9.98|9.99|9.99|9.99|9.99|9.98|9.98|0
1646137800000|2022-03-01 12:30:00|10|10|9.95|9.95|10.01|10.01|9.95|9.95|0
1646138100000|2022-03-01 12:35:00|9.98|9.98|9.98|9.98|9.98|9.98|9.98|9.98|0
1646138400000|2022-03-01 12:40:00|9.97|9.97|9.89|9.89|9.97|9.97|9.89|9.89|0
1646138700000|2022-03-01 12:45:00|9.87|9.87|9.87|9.87|9.87|9.87|9.87|9.87|0
1646139000000|2022-03-01 12:50:00|9.91|9.91|9.88|9.88|9.91|9.91|9.88|9.88|0
1646139300000|2022-03-01 12:55:00|9.89|9.89|9.91|9.91|9.91|9.91|9.89|9.89|0
1646139600000|2022-03-01 13:00:00|9.93|9.93|9.88|9.88|9.93|9.93|9.88|9.88|0
1646139900000|2022-03-01 13:05:00|9.89|9.89|9.89|9.89|9.89|9.89|9.89|9.89|0
1646140200000|2022-03-01 13:10:00|9.87|9.87|9.91|9.91|9.93|9.93|9.87|9.87|0
1646140500000|2022-03-01 13:15:00|9.9|9.9|9.94|9.94|9.94|9.94|9.9|9.9|0
1646140800000|2022-03-01 13:20:00|9.95|9.95|9.96|9.96|9.97|9.97|9.95|9.95|0
1646141100000|2022-03-01 13:25:00|9.94|9.94|9.97|9.97|9.97|9.97|9.94|9.94|0
1646141400000|2022-03-01 13:30:00|9.99|9.99|9.98|9.98|9.99|9.99|9.98|9.98|0
1646141700000|2022-03-01 13:35:00|10.03|10.03|9.99|9.99|10.05|10.05|9.97|9.97|0
1646142000000|2022-03-01 13:40:00|10.03|10.03|10.09|10.09|10.1|10.1|10.03|10.03|0
1646142300000|2022-03-01 13:45:00|10.07|10.07|10.09|10.09|10.1|10.1|10.07|10.07|0
1646142600000|2022-03-01 13:50:00|10.1|10.1|10.1|10.1|10.1|10.1|10.1|10.1|0
1646142900000|2022-03-01 13:55:00|10.09|10.09|10.08|10.08|10.09|10.09|10.07|10.07|0
1646143200000|2022-03-01 14:00:00|10.07|10.07|10.12|10.12|10.12|10.12|10.04|10.04|0
1646143500000|2022-03-01 14:05:00|10.13|10.13|10.1|10.1|10.15|10.15|10.06|10.06|0
1646143800000|2022-03-01 14:10:00|10.09|10.09|10.14|10.14|10.27|10.27|10.09|10.09|0
1646144100000|2022-03-01 14:15:00|10.15|10.15|10.14|10.14|10.15|10.15|10.13|10.13|0
1646144400000|2022-03-01 14:20:00|10.13|10.13|10.1|10.1|10.13|10.13|10.1|10.1|0
1646144700000|2022-03-01 14:25:00|10.11|10.11|10.1|10.1|10.11|10.11|10.04|10.04|0
1646145000000|2022-03-01 14:30:00|10.04|10.04|10.14|10.14|10.14|10.14|9.94|9.94|0
1646145300000|2022-03-01 14:35:00|10.16|10.16|10.07|10.07|10.2|10.2|10.06|10.06|0
1646145600000|2022-03-01 14:40:00|10.08|10.08|9.97|9.97|10.09|10.09|9.94|9.94|0
1646145900000|2022-03-01 14:45:00|9.99|9.99|9.96|9.96|10|10|9.91|9.91|0
1646146200000|2022-03-01 14:50:00|9.98|9.98|10.02|10.02|10.04|10.04|9.91|9.91|0
1646146500000|2022-03-01 14:55:00|10.03|10.03|10.03|10.03|10.04|10.04|9.97|9.97|0
1646146800000|2022-03-01 15:00:00|10.06|10.06|10|10|10.09|10.09|9.97|9.97|0
1646147100000|2022-03-01 15:05:00|9.99|9.99|10.04|10.04|10.08|10.08|9.99|9.99|0
1646147400000|2022-03-01 15:10:00|10.03|10.03|10.01|10.01|10.03|10.03|9.93|9.93|0
1646147700000|2022-03-01 15:15:00|10.02|10.02|10.13|10.13|10.14|10.14|10.02|10.02|0
1646148000000|2022-03-01 15:20:00|10.14|10.14|10.22|10.22|10.22|10.22|10.14|10.14|0
1646148300000|2022-03-01 15:25:00|10.23|10.23|10.2|10.2|10.23|10.23|10.18|10.18|0
1646148600000|2022-03-01 15:30:00|10.21|10.21|10.2|10.2|10.25|10.25|10.19|10.19|0
1646148900000|2022-03-01 15:35:00|10.21|10.21|10.2|10.2|10.22|10.22|10.16|10.16|0
1646149200000|2022-03-01 15:40:00|10.19|10.19|10.04|10.04|10.19|10.19|10.03|10.03|0
1646149500000|2022-03-01 15:45:00|10.01|10.01|9.98|9.98|10.03|10.03|9.97|9.97|0
1646149800000|2022-03-01 15:50:00|9.99|9.99|9.95|9.95|9.99|9.99|9.93|9.93|0
1646150100000|2022-03-01 15:55:00|9.94|9.94|9.9|9.9|9.96|9.96|9.89|9.89|0
1646150400000|2022-03-01 16:00:00|9.92|9.92|9.94|9.94|9.96|9.96|9.88|9.88|0
1646150700000|2022-03-01 16:05:00|9.95|9.95|9.95|9.95|9.97|9.97|9.95|9.95|0
1646151000000|2022-03-01 16:10:00|9.93|9.93|9.96|9.96|9.97|9.97|9.93|9.93|0
1646151300000|2022-03-01 16:15:00|9.97|9.97|9.94|9.94|9.99|9.99|9.94|9.94|0
1646151600000|2022-03-01 16:20:00|9.93|9.93|9.91|9.91|9.94|9.94|9.91|9.91|0
1646151900000|2022-03-01 16:25:00|9.92|9.92|9.87|9.87|9.92|9.92|9.87|9.87|0
1646152200000|2022-03-01 16:30:00|9.86|9.86|9.79|9.79|9.86|9.86|9.77|9.77|0
1646152500000|2022-03-01 16:35:00|9.78|9.78|9.77|9.77|9.79|9.79|9.76|9.76|0
1646152800000|2022-03-01 16:40:00|9.78|9.78|9.82|9.82|9.82|9.82|9.75|9.75|0
1646153100000|2022-03-01 16:45:00|9.81|9.81|9.79|9.79|9.81|9.81|9.75|9.75|0
1646153400000|2022-03-01 16:50:00|9.78|9.78|9.78|9.78|9.79|9.79|9.76|9.76|0
1646153700000|2022-03-01 16:55:00|9.76|9.76|9.75|9.75|9.77|9.77|9.72|9.72|0
1646154000000|2022-03-01 17:00:00|9.74|9.74|9.72|9.72|9.75|9.75|9.71|9.71|0
1646154300000|2022-03-01 17:05:00|9.74|9.74|9.71|9.71|9.74|9.74|9.7|9.7|0
1646154600000|2022-03-01 17:10:00|9.72|9.72|9.8|9.8|9.8|9.8|9.71|9.71|0
1646154900000|2022-03-01 17:15:00|9.79|9.79|9.86|9.86|9.88|9.88|9.78|9.78|0
1646155200000|2022-03-01 17:20:00|9.87|9.87|9.78|9.78|9.87|9.87|9.77|9.77|0
1646155500000|2022-03-01 17:25:00|9.77|9.77|9.75|9.75|9.78|9.78|9.72|9.72|0
1646155800000|2022-03-01 17:30:00|9.74|9.74|9.71|9.71|9.74|9.74|9.71|9.71|0
1646156100000|2022-03-01 17:35:00|9.7|9.7|9.74|9.74|9.74|9.74|9.7|9.7|0
1646156400000|2022-03-01 17:40:00|9.75|9.75|9.76|9.76|9.76|9.76|9.74|9.74|0
1646156700000|2022-03-01 17:45:00|9.75|9.75|9.77|9.77|9.79|9.79|9.75|9.75|0
1646157000000|2022-03-01 17:50:00|9.76|9.76|9.79|9.79|9.79|9.79|9.76|9.76|0
1646157300000|2022-03-01 17:55:00|9.8|9.8|9.82|9.82|9.82|9.82|9.78|9.78|0
1646157600000|2022-03-01 18:00:00|9.81|9.81|9.78|9.78|9.82|9.82|9.78|9.78|0
1646157900000|2022-03-01 18:05:00|9.79|9.79|9.75|9.75|9.79|9.79|9.74|9.74|0
1646158200000|2022-03-01 18:10:00|9.74|9.74|9.74|9.74|9.76|9.76|9.74|9.74|0
1646158500000|2022-03-01 18:15:00|9.73|9.73|9.73|9.73|9.73|9.73|9.71|9.71|0
1646158800000|2022-03-01 18:20:00|9.74|9.74|9.75|9.75|9.79|9.79|9.74|9.74|0
1646159100000|2022-03-01 18:25:00|9.74|9.74|9.72|9.72|9.76|9.76|9.71|9.71|0
1646159400000|2022-03-01 18:30:00|9.71|9.71|9.71|9.71|9.74|9.74|9.69|9.69|0
1646159700000|2022-03-01 18:35:00|9.72|9.72|9.71|9.71|9.73|9.73|9.7|9.7|0
1646160000000|2022-03-01 18:40:00|9.7|9.7|9.67|9.67|9.71|9.71|9.66|9.66|0
1646160300000|2022-03-01 18:45:00|9.66|9.66|9.62|9.62|9.69|9.69|9.62|9.62|0
1646160600000|2022-03-01 18:50:00|9.63|9.63|9.65|9.65|9.65|9.65|9.63|9.63|0
1646160900000|2022-03-01 18:55:00|9.64|9.64|9.72|9.72|9.73|9.73|9.64|9.64|0
1646161200000|2022-03-01 19:00:00|9.74|9.74|9.79|9.79|9.79|9.79|9.73|9.73|0
1646161500000|2022-03-01 19:05:00|9.78|9.78|9.77|9.77|9.8|9.8|9.75|9.75|0
1646161800000|2022-03-01 19:10:00|9.78|9.78|9.76|9.76|9.78|9.78|9.73|9.73|0
1646162100000|2022-03-01 19:15:00|9.77|9.77|9.84|9.84|9.84|9.84|9.75|9.75|0
1646162400000|2022-03-01 19:20:00|9.85|9.85|9.87|9.87|9.89|9.89|9.82|9.82|0
1646162700000|2022-03-01 19:25:00|9.86|9.86|9.89|9.89|9.89|9.89|9.86|9.86|0
1646163000000|2022-03-01 19:30:00|9.9|9.9|9.9|9.9|9.92|9.92|9.88|9.88|0
1646163300000|2022-03-01 19:35:00|9.91|9.91|9.94|9.94|9.94|9.94|9.9|9.9|0
1646163600000|2022-03-01 19:40:00|9.93|9.93|9.94|9.94|9.94|9.94|9.92|9.92|0
1646163900000|2022-03-01 19:45:00|9.93|9.93|9.92|9.92|9.94|9.94|9.89|9.89|0
1646164200000|2022-03-01 19:50:00|9.93|9.93|9.89|9.89|9.93|9.93|9.87|9.87|0
1646164500000|2022-03-01 19:55:00|9.88|9.88|9.87|9.87|9.89|9.89|9.87|9.87|0
1646164800000|2022-03-01 20:00:00|9.88|9.88|9.94|9.94|9.94|9.94|9.88|9.88|0
1646165100000|2022-03-01 20:05:00|9.95|9.95|9.97|9.97|9.99|9.99|9.95|9.95|0
1646165400000|2022-03-01 20:10:00|9.96|9.96|9.91|9.91|9.96|9.96|9.91|9.91|0
1646165700000|2022-03-01 20:15:00|9.92|9.92|9.84|9.84|9.92|9.92|9.84|9.84|0
1646166000000|2022-03-01 20:20:00|9.85|9.85|9.82|9.82|9.86|9.86|9.81|9.81|0
1646166300000|2022-03-01 20:25:00|9.8|9.8|9.78|9.78|9.83|9.83|9.78|9.78|0
1646166600000|2022-03-01 20:30:00|9.77|9.77|9.79|9.79|9.8|9.8|9.76|9.76|0
1646166900000|2022-03-01 20:35:00|9.78|9.78|9.81|9.81|9.82|9.82|9.76|9.76|0
1646167200000|2022-03-01 20:40:00|9.8|9.8|9.79|9.79|9.82|9.82|9.79|9.79|0
1646167500000|2022-03-01 20:45:00|9.8|9.8|9.79|9.79|9.81|9.81|9.78|9.78|0
1646167800000|2022-03-01 20:50:00|9.78|9.78|9.81|9.81|9.82|9.82|9.78|9.78|0
1646168100000|2022-03-01 20:55:00|9.8|9.8|9.83|9.83|9.85|9.85|9.79|9.79|0
1646168400000|2022-03-01 21:00:00|9.84|9.84|9.85|9.85|9.86|9.86|9.82|9.82|0
1646168700000|2022-03-01 21:05:00|9.84|9.84|9.89|9.89|9.89|9.89|9.83|9.83|0
1646169000000|2022-03-01 21:10:00|9.92|9.92|9.89|9.89|9.92|9.92|9.8|9.8|0
1646169300000|2022-03-01 21:15:00|9.88|9.88|9.88|9.88|9.89|9.89|9.82|9.82|0
1646169600000|2022-03-01 21:20:00|9.87|9.87|9.86|9.86|9.87|9.87|9.83|9.83|0
1646169900000|2022-03-01 21:25:00|9.84|9.84|9.84|9.84|9.87|9.87|9.84|9.84|0
1646170200000|2022-03-01 21:30:00|9.87|9.87|9.84|9.84|9.89|9.89|9.84|9.84|0
1646170500000|2022-03-01 21:35:00|9.86|9.86|9.84|9.84|9.89|9.89|9.84|9.84|0
1646170800000|2022-03-01 21:40:00|9.88|9.88|9.84|9.84|9.88|9.88|9.84|9.84|0
1646171100000|2022-03-01 21:45:00|9.87|9.87|9.86|9.86|9.89|9.89|9.84|9.84|0
1646171400000|2022-03-01 21:50:00|9.89|9.89|9.89|9.89|9.89|9.89|9.86|9.86|0
1646171700000|2022-03-01 21:55:00|9.88|9.88|9.89|9.89|9.89|9.89|9.88|9.88|0
1646172000000|2022-03-01 22:00:00|9.88|9.88|9.93|9.93|9.94|9.94|9.88|9.88|0
1646172300000|2022-03-01 22:05:00|9.92|9.92|9.92|9.92|9.93|9.93|9.88|9.88|0
1646172600000|2022-03-01 22:10:00|9.93|9.93|9.91|9.91|9.93|9.93|9.91|9.91|0
1646172900000|2022-03-01 22:15:00|9.92|9.92|9.9|9.9|9.92|9.92|9.89|9.89|0
1646173200000|2022-03-01 22:20:00|9.91|9.91|9.91|9.91|9.91|9.91|9.9|9.9|0
1646173500000|2022-03-01 22:25:00|9.9|9.9|9.9|9.9|9.9|9.9|9.9|9.9|0
1646173800000|2022-03-01 22:30:00|9.92|9.92|9.9|9.9|9.92|9.92|9.9|9.9|0
1646174100000|2022-03-01 22:35:00|9.91|9.91|9.91|9.91|9.92|9.92|9.9|9.9|0
1646174400000|2022-03-01 22:40:00|9.9|9.9|9.85|9.85|9.91|9.91|9.84|9.84|0
1646174700000|2022-03-01 22:45:00|9.91|9.91|9.92|9.92|9.92|9.92|9.91|9.91|0
1646175000000|2022-03-01 22:50:00|9.91|9.91|9.92|9.92|9.92|9.92|9.91|9.91|0
1646175300000|2022-03-01 22:55:00|9.91|9.91|9.91|9.91|9.91|9.91|9.91|9.91|0
1646175600000|2022-03-01 23:00:00|9.92|9.92|9.98|9.98|9.99|9.99|9.92|9.92|0
1646176200000|2022-03-01 23:10:00|9.86|9.86|9.86|9.86|9.86|9.86|9.86|9.86|0
1646176500000|2022-03-01 23:15:00|9.92|9.92|9.99|9.99|9.99|9.99|9.92|9.92|0
1646176800000|2022-03-01 23:20:00|9.94|9.94|9.94|9.94|9.94|9.94|9.94|9.94|0
1646177400000|2022-03-01 23:30:00|9.87|9.87|9.86|9.86|9.87|9.87|9.86|9.86|0
1646177700000|2022-03-01 23:35:00|9.87|9.87|9.87|9.87|9.87|9.87|9.87|9.87|0
1646179500000|2022-03-02 00:05:00|9.94|9.94|9.86|9.86|9.94|9.94|9.86|9.86|0
1646180100000|2022-03-02 00:15:00|9.9|9.9|9.86|9.86|9.9|9.9|9.86|9.86|0
1646180400000|2022-03-02 00:20:00|9.93|9.93|9.9|9.9|9.93|9.93|9.9|9.9|0
1646181600000|2022-03-02 00:40:00|9.88|9.88|9.88|9.88|9.88|9.88|9.88|9.88|0
1646182200000|2022-03-02 00:50:00|9.9|9.9|9.9|9.9|9.9|9.9|9.9|9.9|0
1646211600000|2022-03-02 09:00:00|9.94|9.94|9.94|9.94|9.94|9.94|9.94|9.94|0
1646211900000|2022-03-02 09:05:00|9.83|9.83|9.83|9.83|9.83|9.83|9.83|9.83|0
1646212200000|2022-03-02 09:10:00|9.84|9.84|9.84|9.84|9.84|9.84|9.84|9.84|0
1646213400000|2022-03-02 09:30:00|9.88|9.88|9.88|9.88|9.88|9.88|9.88|9.88|0
1646214300000|2022-03-02 09:45:00|9.85|9.85|9.85|9.85|9.85|9.85|9.85|9.85|0
1646215800000|2022-03-02 10:10:00|9.93|9.93|9.93|9.93|9.93|9.93|9.93|9.93|0
1646216100000|2022-03-02 10:15:00|9.91|9.91|9.91|9.91|9.91|9.91|9.91|9.91|0
1646216700000|2022-03-02 10:25:00|9.93|9.93|9.93|9.93|9.93|9.93|9.93|9.93|0
1646217600000|2022-03-02 10:40:00|9.89|9.89|9.89|9.89|9.89|9.89|9.89|9.89|0
1646218200000|2022-03-02 10:50:00|9.92|9.92|9.93|9.93|9.93|9.93|9.92|9.92|0
1646218800000|2022-03-02 11:00:00|9.94|9.94|9.94|9.94|9.94|9.94|9.94|9.94|0
1646219400000|2022-03-02 11:10:00|9.93|9.93|9.93|9.93|9.93|9.93|9.93|9.93|0
1646220000000|2022-03-02 11:20:00|9.87|9.87|9.87|9.87|9.87|9.87|9.87|9.87|0
1646221800000|2022-03-02 11:50:00|9.88|9.88|9.88|9.88|9.88|9.88|9.88|9.88|0
1646222100000|2022-03-02 11:55:00|9.87|9.87|9.87|9.87|9.87|9.87|9.87|9.87|0
1646222400000|2022-03-02 12:00:00|9.9|9.9|9.9|9.9|9.9|9.9|9.9|9.9|0
1646223000000|2022-03-02 12:10:00|9.94|9.94|9.94|9.94|9.94|9.94|9.94|9.94|0
1646223600000|2022-03-02 12:20:00|9.93|9.93|9.93|9.93|9.93|9.93|9.93|9.93|0
1646224200000|2022-03-02 12:30:00|9.92|9.92|9.92|9.92|9.92|9.92|9.92|9.92|0
1646224500000|2022-03-02 12:35:00|9.91|9.91|9.91|9.91|9.91|9.91|9.91|9.91|0
1646224800000|2022-03-02 12:40:00|9.92|9.92|9.92|9.92|9.92|9.92|9.92|9.92|0
1646225100000|2022-03-02 12:45:00|9.91|9.91|9.91|9.91|9.91|9.91|9.91|9.91|0
1646225400000|2022-03-02 12:50:00|9.92|9.92|9.92|9.92|9.92|9.92|9.92|9.92|0
1646225700000|2022-03-02 12:55:00|9.94|9.94|9.94|9.94|9.94|9.94|9.94|9.94|0
1646226000000|2022-03-02 13:00:00|9.96|9.96|9.97|9.97|9.97|9.97|9.96|9.96|0
1646226300000|2022-03-02 13:05:00|9.96|9.96|9.96|9.96|9.96|9.96|9.96|9.96|0
1646226600000|2022-03-02 13:10:00|9.95|9.95|9.94|9.94|9.95|9.95|9.94|9.94|0
1646227200000|2022-03-02 13:20:00|9.92|9.92|9.93|9.93|9.93|9.93|9.92|9.92|0
1646227500000|2022-03-02 13:25:00|9.94|9.94|9.94|9.94|9.94|9.94|9.94|9.94|0
1646228100000|2022-03-02 13:35:00|9.91|9.91|9.89|9.89|9.91|9.91|9.89|9.89|0
1646228700000|2022-03-02 13:45:00|9.86|9.86|9.86|9.86|9.86|9.86|9.84|9.84|0
1646229000000|2022-03-02 13:50:00|9.87|9.87|9.89|9.89|9.89|9.89|9.87|9.87|0
1646229300000|2022-03-02 13:55:00|9.88|9.88|9.88|9.88|9.88|9.88|9.88|9.88|0
1646229600000|2022-03-02 14:00:00|9.87|9.87|9.84|9.84|9.87|9.87|9.84|9.84|0
1646229900000|2022-03-02 14:05:00|9.83|9.83|9.83|9.83|9.83|9.83|9.83|9.83|0
1646230200000|2022-03-02 14:10:00|9.82|9.82|9.81|9.81|9.82|9.82|9.79|9.79|0
1646230500000|2022-03-02 14:15:00|9.82|9.82|9.84|9.84|9.84|9.84|9.82|9.82|0
1646230800000|2022-03-02 14:20:00|9.85|9.85|9.88|9.88|9.88|9.88|9.85|9.85|0
1646231100000|2022-03-02 14:25:00|9.87|9.87|9.87|9.87|9.87|9.87|9.83|9.83|0
1646231400000|2022-03-02 14:30:00|9.82|9.82|9.63|9.63|9.84|9.84|9.6|9.6|0
1646231700000|2022-03-02 14:35:00|9.62|9.62|9.53|9.53|9.62|9.62|9.52|9.52|0
1646232000000|2022-03-02 14:40:00|9.52|9.52|9.6|9.6|9.6|9.6|9.5|9.5|0
1646232300000|2022-03-02 14:45:00|9.59|9.59|9.58|9.58|9.64|9.64|9.53|9.53|0
1646232600000|2022-03-02 14:50:00|9.6|9.6|9.5|9.5|9.61|9.61|9.44|9.44|0
1646232900000|2022-03-02 14:55:00|9.52|9.52|9.51|9.51|9.54|9.54|9.46|9.46|0
1646233200000|2022-03-02 15:00:00|9.5|9.5|9.44|9.44|9.5|9.5|9.41|9.41|0
1646233500000|2022-03-02 15:05:00|9.43|9.43|9.38|9.38|9.44|9.44|9.35|9.35|0
1646233800000|2022-03-02 15:10:00|9.37|9.37|9.31|9.31|9.38|9.38|9.31|9.31|0
1646234100000|2022-03-02 15:15:00|9.3|9.3|9.33|9.33|9.36|9.36|9.3|9.3|0
1646234400000|2022-03-02 15:20:00|9.32|9.32|9.29|9.29|9.37|9.37|9.28|9.28|0
1646234700000|2022-03-02 15:25:00|9.3|9.3|9.4|9.4|9.4|9.4|9.26|9.26|0
1646235000000|2022-03-02 15:30:00|9.41|9.41|9.34|9.34|9.43|9.43|9.32|9.32|0
1646235300000|2022-03-02 15:35:00|9.35|9.35|9.4|9.4|9.43|9.43|9.35|9.35|0
1646235600000|2022-03-02 15:40:00|9.41|9.41|9.36|9.36|9.41|9.41|9.35|9.35|0
1646235900000|2022-03-02 15:45:00|9.37|9.37|9.36|9.36|9.38|9.38|9.28|9.28|0
1646236200000|2022-03-02 15:50:00|9.37|9.37|9.29|9.29|9.37|9.37|9.29|9.29|0
1646236500000|2022-03-02 15:55:00|9.3|9.3|9.33|9.33|9.34|9.34|9.29|9.29|0
1646236800000|2022-03-02 16:00:00|9.31|9.31|9.37|9.37|9.39|9.39|9.28|9.28|0
1646237100000|2022-03-02 16:05:00|9.38|9.38|9.42|9.42|9.44|9.44|9.34|9.34|0
1646237400000|2022-03-02 16:10:00|9.41|9.41|9.41|9.41|9.42|9.42|9.37|9.37|0
1646237700000|2022-03-02 16:15:00|9.42|9.42|9.41|9.41|9.44|9.44|9.39|9.39|0
1646238000000|2022-03-02 16:20:00|9.4|9.4|9.37|9.37|9.41|9.41|9.34|9.34|0
1646238300000|2022-03-02 16:25:00|9.38|9.38|9.38|9.38|9.41|9.41|9.36|9.36|0
1646238600000|2022-03-02 16:30:00|9.37|9.37|9.34|9.34|9.41|9.41|9.34|9.34|0
1646238900000|2022-03-02 16:35:00|9.33|9.33|9.36|9.36|9.38|9.38|9.31|9.31|0
1646239200000|2022-03-02 16:40:00|9.37|9.37|9.34|9.34|9.38|9.38|9.32|9.32|0
1646239500000|2022-03-02 16:45:00|9.33|9.33|9.35|9.35|9.38|9.38|9.33|9.33|0
1646239800000|2022-03-02 16:50:00|9.34|9.34|9.31|9.31|9.35|9.35|9.31|9.31|0
1646240100000|2022-03-02 16:55:00|9.32|9.32|9.31|9.31|9.32|9.32|9.28|9.28|0
1646240400000|2022-03-02 17:00:00|9.32|9.32|9.36|9.36|9.37|9.37|9.31|9.31|0
1646240700000|2022-03-02 17:05:00|9.34|9.34|9.38|9.38|9.38|9.38|9.34|9.34|0
1646241000000|2022-03-02 17:10:00|9.37|9.37|9.42|9.42|9.42|9.42|9.37|9.37|0
1646241300000|2022-03-02 17:15:00|9.41|9.41|9.43|9.43|9.43|9.43|9.4|9.4|0
1646241600000|2022-03-02 17:20:00|9.44|9.44|9.41|9.41|9.45|9.45|9.41|9.41|0
1646241900000|2022-03-02 17:25:00|9.4|9.4|9.4|9.4|9.43|9.43|9.39|9.39|0
1646242200000|2022-03-02 17:30:00|9.39|9.39|9.4|9.4|9.41|9.41|9.38|9.38|0
1646242500000|2022-03-02 17:35:00|9.39|9.39|9.36|9.36|9.4|9.4|9.35|9.35|0
1646242800000|2022-03-02 17:40:00|9.37|9.37|9.41|9.41|9.42|9.42|9.36|9.36|0
1646243100000|2022-03-02 17:45:00|9.42|9.42|9.41|9.41|9.43|9.43|9.4|9.4|0
1646243400000|2022-03-02 17:50:00|9.4|9.4|9.41|9.41|9.43|9.43|9.38|9.38|0
1646243700000|2022-03-02 17:55:00|9.4|9.4|9.46|9.46|9.46|9.46|9.4|9.4|0
1646244000000|2022-03-02 18:00:00|9.47|9.47|9.52|9.52|9.54|9.54|9.46|9.46|0
1646244300000|2022-03-02 18:05:00|9.51|9.51|9.53|9.53|9.54|9.54|9.51|9.51|0
1646244600000|2022-03-02 18:10:00|9.52|9.52|9.56|9.56|9.56|9.56|9.52|9.52|0
1646244900000|2022-03-02 18:15:00|9.54|9.54|9.52|9.52|9.56|9.56|9.52|9.52|0
1646245200000|2022-03-02 18:20:00|9.53|9.53|9.54|9.54|9.54|9.54|9.52|9.52|0
1646245500000|2022-03-02 18:25:00|9.55|9.55|9.53|9.53|9.55|9.55|9.51|9.51|0
1646245800000|2022-03-02 18:30:00|9.54|9.54|9.54|9.54|9.56|9.56|9.53|9.53|0
1646246100000|2022-03-02 18:35:00|9.53|9.53|9.54|9.54|9.55|9.55|9.53|9.53|0
1646246400000|2022-03-02 18:40:00|9.53|9.53|9.55|9.55|9.57|9.57|9.52|9.52|0
1646246700000|2022-03-02 18:45:00|9.56|9.56|9.51|9.51|9.56|9.56|9.49|9.49|0
1646247000000|2022-03-02 18:50:00|9.52|9.52|9.56|9.56|9.57|9.57|9.51|9.51|0
1646247300000|2022-03-02 18:55:00|9.55|9.55|9.54|9.54|9.57|9.57|9.53|9.53|0
1646247600000|2022-03-02 19:00:00|9.53|9.53|9.53|9.53|9.54|9.54|9.51|9.51|0
1646247900000|2022-03-02 19:05:00|9.52|9.52|9.54|9.54|9.55|9.55|9.52|9.52|0
1646248200000|2022-03-02 19:10:00|9.53|9.53|9.55|9.55|9.56|9.56|9.53|9.53|0
1646248500000|2022-03-02 19:15:00|9.56|9.56|9.58|9.58|9.59|9.59|9.54|9.54|0
1646248800000|2022-03-02 19:20:00|9.59|9.59|9.54|9.54|9.59|9.59|9.54|9.54|0
1646249100000|2022-03-02 19:25:00|9.53|9.53|9.53|9.53|9.54|9.54|9.51|9.51|0
1646249400000|2022-03-02 19:30:00|9.54|9.54|9.5|9.5|9.54|9.54|9.49|9.49|0
1646249700000|2022-03-02 19:35:00|9.51|9.51|9.53|9.53|9.54|9.54|9.51|9.51|0
1646250000000|2022-03-02 19:40:00|9.54|9.54|9.57|9.57|9.58|9.58|9.54|9.54|0
1646250300000|2022-03-02 19:45:00|9.58|9.58|9.57|9.57|9.58|9.58|9.54|9.54|0
1646250600000|2022-03-02 19:50:00|9.58|9.58|9.54|9.54|9.59|9.59|9.53|9.53|0
1646250900000|2022-03-02 19:55:00|9.55|9.55|9.54|9.54|9.55|9.55|9.51|9.51|0
1646251200000|2022-03-02 20:00:00|9.56|9.56|9.6|9.6|9.6|9.6|9.56|9.56|0
1646251500000|2022-03-02 20:05:00|9.59|9.59|9.59|9.59|9.6|9.6|9.59|9.59|0
1646251800000|2022-03-02 20:10:00|9.58|9.58|9.56|9.56|9.6|9.6|9.56|9.56|0
1646252100000|2022-03-02 20:15:00|9.58|9.58|9.57|9.57|9.58|9.58|9.55|9.55|0
1646252400000|2022-03-02 20:20:00|9.56|9.56|9.59|9.59|9.59|9.59|9.56|9.56|0
1646252700000|2022-03-02 20:25:00|9.58|9.58|9.59|9.59|9.6|9.6|9.57|9.57|0
1646253000000|2022-03-02 20:30:00|9.6|9.6|9.6|9.6|9.62|9.62|9.59|9.59|0
1646253300000|2022-03-02 20:35:00|9.61|9.61|9.58|9.58|9.61|9.61|9.58|9.58|0
1646253600000|2022-03-02 20:40:00|9.57|9.57|9.61|9.61|9.61|9.61|9.56|9.56|0
1646253900000|2022-03-02 20:45:00|9.62|9.62|9.63|9.63|9.64|9.64|9.62|9.62|0
1646254200000|2022-03-02 20:50:00|9.64|9.64|9.62|9.62|9.64|9.64|9.6|9.6|0
1646254500000|2022-03-02 20:55:00|9.61|9.61|9.6|9.6|9.61|9.61|9.59|9.59|0
1646254800000|2022-03-02 21:00:00|9.59|9.59|9.57|9.57|9.59|9.59|9.57|9.57|0
1646255400000|2022-03-02 21:10:00|9.58|9.58|9.59|9.59|9.59|9.59|9.53|9.53|0
1646255700000|2022-03-02 21:15:00|9.5|9.5|9.59|9.59|9.59|9.59|9.5|9.5|0
1646256000000|2022-03-02 21:20:00|9.57|9.57|9.59|9.59|9.59|9.59|9.52|9.52|0
1646256300000|2022-03-02 21:25:00|9.53|9.53|9.51|9.51|9.56|9.56|9.51|9.51|0
1646256600000|2022-03-02 21:30:00|9.57|9.57|9.51|9.51|9.57|9.57|9.51|9.51|0
1646257500000|2022-03-02 21:45:00|9.54|9.54|9.56|9.56|9.56|9.56|9.53|9.53|0
1646257800000|2022-03-02 21:50:00|9.54|9.54|9.55|9.55|9.55|9.55|9.53|9.53|0
1646258100000|2022-03-02 21:55:00|9.54|9.54|9.57|9.57|9.57|9.57|9.53|9.53|0
1646258400000|2022-03-02 22:00:00|9.54|9.54|9.54|9.54|9.54|9.54|9.54|9.54|0
1646258700000|2022-03-02 22:05:00|9.56|9.56|9.53|9.53|9.56|9.56|9.53|9.53|0
1646259000000|2022-03-02 22:10:00|9.54|9.54|9.54|9.54|9.54|9.54|9.54|9.54|0
1646259300000|2022-03-02 22:15:00|9.55|9.55|9.54|9.54|9.55|9.55|9.54|9.54|0
1646259600000|2022-03-02 22:20:00|9.53|9.53|9.54|9.54|9.54|9.54|9.53|9.53|0
1646259900000|2022-03-02 22:25:00|9.53|9.53|9.53|9.53|9.53|9.53|9.53|9.53|0
1646260200000|2022-03-02 22:30:00|9.55|9.55|9.55|9.55|9.55|9.55|9.55|9.55|0
1646260500000|2022-03-02 22:35:00|9.57|9.57|9.59|9.59|9.59|9.59|9.57|9.57|0
1646261400000|2022-03-02 22:50:00|9.55|9.55|9.55|9.55|9.59|9.59|9.55|9.55|0
1646261700000|2022-03-02 22:55:00|9.59|9.59|9.59|9.59|9.59|9.59|9.59|9.59|0
1646262300000|2022-03-02 23:05:00|9.56|9.56|9.56|9.56|9.56|9.56|9.56|9.56|0
1646262600000|2022-03-02 23:10:00|9.54|9.54|9.52|9.52|9.54|9.54|9.52|9.52|0
1646262900000|2022-03-02 23:15:00|9.53|9.53|9.53|9.53|9.53|9.53|9.53|9.53|0
1646263200000|2022-03-02 23:20:00|9.54|9.54|9.56|9.56|9.56|9.56|9.53|9.53|0
1646265600000|2022-03-03 00:00:00|9.57|9.57|9.57|9.57|9.57|9.57|9.57|9.57|0
1646266500000|2022-03-03 00:15:00|9.56|9.56|9.57|9.57|9.57|9.57|9.54|9.54|0
1646266800000|2022-03-03 00:20:00|9.56|9.56|9.57|9.57|9.57|9.57|9.56|9.56|0
1646267400000|2022-03-03 00:30:00|9.54|9.54|9.54|9.54|9.54|9.54|9.54|9.54|0
1646267700000|2022-03-03 00:35:00|9.56|9.56|9.56|9.56|9.56|9.56|9.56|9.56|0
1646268000000|2022-03-03 00:40:00|9.54|9.54|9.54|9.54|9.54|9.54|9.54|9.54|0
1646268600000|2022-03-03 00:50:00|9.56|9.56|9.56|9.56|9.56|9.56|9.56|9.56|0
1646298000000|2022-03-03 09:00:00|9.4|9.4|9.33|9.33|9.4|9.4|9.33|9.33|0
1646298300000|2022-03-03 09:05:00|9.4|9.4|9.4|9.4|9.4|9.4|9.4|9.4|0
1646298900000|2022-03-03 09:15:00|9.6|9.6|9.61|9.61|9.61|9.61|9.6|9.6|0
1646299200000|2022-03-03 09:20:00|9.64|9.64|9.61|9.61|9.64|9.64|9.61|9.61|0
1646299800000|2022-03-03 09:30:00|9.62|9.62|9.61|9.61|9.62|9.62|9.61|9.61|0
1646300400000|2022-03-03 09:40:00|9.59|9.59|9.59|9.59|9.59|9.59|9.59|9.59|0
1646300700000|2022-03-03 09:45:00|9.6|9.6|9.61|9.61|9.61|9.61|9.6|9.6|0
1646301600000|2022-03-03 10:00:00|9.6|9.6|9.6|9.6|9.6|9.6|9.6|9.6|0
1646301900000|2022-03-03 10:05:00|9.64|9.64|9.6|9.6|9.64|9.64|9.6|9.6|0
1646304000000|2022-03-03 10:40:00|9.61|9.61|9.61|9.61|9.61|9.61|9.61|9.61|0
1646307600000|2022-03-03 11:40:00|9.63|9.63|9.61|9.61|9.63|9.63|9.61|9.61|0
1646308800000|2022-03-03 12:00:00|9.64|9.64|9.62|9.62|9.64|9.64|9.59|9.59|0
1646309100000|2022-03-03 12:05:00|9.65|9.65|9.62|9.62|9.65|9.65|9.62|9.62|0
1646309400000|2022-03-03 12:10:00|9.64|9.64|9.64|9.64|9.64|9.64|9.63|9.63|0
1646309700000|2022-03-03 12:15:00|9.63|9.63|9.62|9.62|9.63|9.63|9.62|9.62|0
1646310000000|2022-03-03 12:20:00|9.63|9.63|9.63|9.63|9.63|9.63|9.63|9.63|0
1646310600000|2022-03-03 12:30:00|9.64|9.64|9.64|9.64|9.64|9.64|9.64|9.64|0
1646311500000|2022-03-03 12:45:00|9.63|9.63|9.63|9.63|9.63|9.63|9.63|9.63|0
1646311800000|2022-03-03 12:50:00|9.62|9.62|9.62|9.62|9.63|9.63|9.62|9.62|0
1646312100000|2022-03-03 12:55:00|9.63|9.63|9.63|9.63|9.63|9.63|9.63|9.63|0
1646312400000|2022-03-03 13:00:00|9.62|9.62|9.59|9.59|9.62|9.62|9.59|9.59|0
1646313000000|2022-03-03 13:10:00|9.6|9.6|9.63|9.63|9.65|9.65|9.6|9.6|0
1646313900000|2022-03-03 13:25:00|9.62|9.62|9.64|9.64|9.64|9.64|9.62|9.62|0
1646314200000|2022-03-03 13:30:00|9.61|9.61|9.63|9.63|9.64|9.64|9.61|9.61|0
1646314500000|2022-03-03 13:35:00|9.64|9.64|9.63|9.63|9.64|9.64|9.63|9.63|0
1646315400000|2022-03-03 13:50:00|9.64|9.64|9.62|9.62|9.64|9.64|9.62|9.62|0
1646315700000|2022-03-03 13:55:00|9.63|9.63|9.62|9.62|9.63|9.63|9.62|9.62|0
1646316000000|2022-03-03 14:00:00|9.61|9.61|9.65|9.65|9.65|9.65|9.61|9.61|0
1646316300000|2022-03-03 14:05:00|9.67|9.67|9.62|9.62|9.69|9.69|9.62|9.62|0
1646316600000|2022-03-03 14:10:00|9.63|9.63|9.65|9.65|9.66|9.66|9.63|9.63|0
1646316900000|2022-03-03 14:15:00|9.64|9.64|9.67|9.67|9.69|9.69|9.64|9.64|0
1646317200000|2022-03-03 14:20:00|9.69|9.69|9.66|9.66|9.69|9.69|9.66|9.66|0
1646317500000|2022-03-03 14:25:00|9.67|9.67|9.67|9.67|9.69|9.69|9.64|9.64|0
1646317800000|2022-03-03 14:30:00|9.64|9.64|9.53|9.53|9.64|9.64|9.46|9.46|0
1646318100000|2022-03-03 14:35:00|9.51|9.51|9.53|9.53|9.56|9.56|9.47|9.47|0
1646318400000|2022-03-03 14:40:00|9.52|9.52|9.36|9.36|9.52|9.52|9.36|9.36|0
1646318700000|2022-03-03 14:45:00|9.38|9.38|9.33|9.33|9.41|9.41|9.33|9.33|0
1646319000000|2022-03-03 14:50:00|9.34|9.34|9.37|9.37|9.38|9.38|9.33|9.33|0
1646319300000|2022-03-03 14:55:00|9.36|9.36|9.41|9.41|9.42|9.42|9.35|9.35|0
1646319600000|2022-03-03 15:00:00|9.43|9.43|9.55|9.55|9.56|9.56|9.43|9.43|0
1646319900000|2022-03-03 15:05:00|9.53|9.53|9.39|9.39|9.53|9.53|9.35|9.35|0
1646320200000|2022-03-03 15:10:00|9.38|9.38|9.37|9.37|9.4|9.4|9.34|9.34|0
1646320500000|2022-03-03 15:15:00|9.36|9.36|9.33|9.33|9.38|9.38|9.32|9.32|0
1646320800000|2022-03-03 15:20:00|9.32|9.32|9.38|9.38|9.38|9.38|9.31|9.31|0
1646321100000|2022-03-03 15:25:00|9.36|9.36|9.33|9.33|9.38|9.38|9.33|9.33|0
1646321400000|2022-03-03 15:30:00|9.35|9.35|9.43|9.43|9.43|9.43|9.33|9.33|0
1646321700000|2022-03-03 15:35:00|9.42|9.42|9.37|9.37|9.44|9.44|9.34|9.34|0
1646322000000|2022-03-03 15:40:00|9.38|9.38|9.38|9.38|9.4|9.4|9.34|9.34|0
1646322300000|2022-03-03 15:45:00|9.37|9.37|9.39|9.39|9.41|9.41|9.37|9.37|0
1646322600000|2022-03-03 15:50:00|9.38|9.38|9.33|9.33|9.39|9.39|9.33|9.33|0
1646322900000|2022-03-03 15:55:00|9.32|9.32|9.34|9.34|9.37|9.37|9.31|9.31|0
1646323200000|2022-03-03 16:00:00|9.35|9.35|9.39|9.39|9.39|9.39|9.34|9.34|0
1646323500000|2022-03-03 16:05:00|9.38|9.38|9.37|9.37|9.38|9.38|9.34|9.34|0
1646323800000|2022-03-03 16:10:00|9.36|9.36|9.33|9.33|9.37|9.37|9.32|9.32|0
1646324100000|2022-03-03 16:15:00|9.32|9.32|9.36|9.36|9.36|9.36|9.28|9.28|0
1646324400000|2022-03-03 16:20:00|9.37|9.37|9.47|9.47|9.47|9.47|9.36|9.36|0
1646324700000|2022-03-03 16:25:00|9.48|9.48|9.49|9.49|9.5|9.5|9.46|9.46|0
1646325000000|2022-03-03 16:30:00|9.48|9.48|9.49|9.49|9.51|9.51|9.48|9.48|0
1646325300000|2022-03-03 16:35:00|9.5|9.5|9.5|9.5|9.51|9.51|9.48|9.48|0
1646325600000|2022-03-03 16:40:00|9.51|9.51|9.6|9.6|9.61|9.61|9.51|9.51|0
1646325900000|2022-03-03 16:45:00|9.59|9.59|9.59|9.59|9.62|9.62|9.58|9.58|0
1646326200000|2022-03-03 16:50:00|9.58|9.58|9.61|9.61|9.62|9.62|9.58|9.58|0
1646326500000|2022-03-03 16:55:00|9.6|9.6|9.61|9.61|9.65|9.65|9.58|9.58|0
1646326800000|2022-03-03 17:00:00|9.6|9.6|9.6|9.6|9.63|9.63|9.59|9.59|0
1646327100000|2022-03-03 17:05:00|9.61|9.61|9.65|9.65|9.65|9.65|9.6|9.6|0
1646327400000|2022-03-03 17:10:00|9.64|9.64|9.64|9.64|9.68|9.68|9.61|9.61|0
1646327700000|2022-03-03 17:15:00|9.63|9.63|9.62|9.62|9.64|9.64|9.61|9.61|0
1646328000000|2022-03-03 17:20:00|9.64|9.64|9.6|9.6|9.65|9.65|9.6|9.6|0
1646328300000|2022-03-03 17:25:00|9.59|9.59|9.55|9.55|9.6|9.6|9.55|9.55|0
1646328600000|2022-03-03 17:30:00|9.56|9.56|9.71|9.71|9.71|9.71|9.56|9.56|0
1646328900000|2022-03-03 17:35:00|9.7|9.7|9.64|9.64|9.73|9.73|9.63|9.63|0
1646329200000|2022-03-03 17:40:00|9.65|9.65|9.65|9.65|9.65|9.65|9.61|9.61|0
1646329500000|2022-03-03 17:45:00|9.64|9.64|9.77|9.77|9.87|9.87|9.59|9.59|0
1646329800000|2022-03-03 17:50:00|9.79|9.79|9.74|9.74|9.79|9.79|9.73|9.73|0
1646330100000|2022-03-03 17:55:00|9.75|9.75|9.74|9.74|9.76|9.76|9.72|9.72|0
1646330400000|2022-03-03 18:00:00|9.73|9.73|9.76|9.76|9.76|9.76|9.69|9.69|0
1646330700000|2022-03-03 18:05:00|9.75|9.75|9.75|9.75|9.79|9.79|9.74|9.74|0
1646331000000|2022-03-03 18:10:00|9.74|9.74|9.74|9.74|9.76|9.76|9.74|9.74|0
1646331300000|2022-03-03 18:15:00|9.75|9.75|9.8|9.8|9.82|9.82|9.75|9.75|0
1646331600000|2022-03-03 18:20:00|9.79|9.79|9.77|9.77|9.81|9.81|9.75|9.75|0
1646331900000|2022-03-03 18:25:00|9.76|9.76|9.76|9.76|9.76|9.76|9.73|9.73|0
1646332200000|2022-03-03 18:30:00|9.75|9.75|9.71|9.71|9.75|9.75|9.71|9.71|0
1646332500000|2022-03-03 18:35:00|9.72|9.72|9.69|9.69|9.74|9.74|9.69|9.69|0
1646332800000|2022-03-03 18:40:00|9.7|9.7|9.68|9.68|9.71|9.71|9.66|9.66|0
1646333100000|2022-03-03 18:45:00|9.69|9.69|9.68|9.68|9.69|9.69|9.65|9.65|0
1646333400000|2022-03-03 18:50:00|9.69|9.69|9.67|9.67|9.72|9.72|9.67|9.67|0
1646333700000|2022-03-03 18:55:00|9.68|9.68|9.67|9.67|9.69|9.69|9.64|9.64|0
1646334000000|2022-03-03 19:00:00|9.66|9.66|9.69|9.69|9.69|9.69|9.65|9.65|0
1646334300000|2022-03-03 19:05:00|9.68|9.68|9.66|9.66|9.68|9.68|9.64|9.64|0
1646334600000|2022-03-03 19:10:00|9.65|9.65|9.69|9.69|9.69|9.69|9.63|9.63|0
1646334900000|2022-03-03 19:15:00|9.7|9.7|9.66|9.66|9.7|9.7|9.66|9.66|0
1646335200000|2022-03-03 19:20:00|9.65|9.65|9.62|9.62|9.66|9.66|9.61|9.61|0
1646335500000|2022-03-03 19:25:00|9.63|9.63|9.64|9.64|9.65|9.65|9.63|9.63|0
1646335800000|2022-03-03 19:30:00|9.63|9.63|9.61|9.61|9.63|9.63|9.6|9.6|0
1646336100000|2022-03-03 19:35:00|9.6|9.6|9.62|9.62|9.62|9.62|9.6|9.6|0
1646336400000|2022-03-03 19:40:00|9.61|9.61|9.58|9.58|9.62|9.62|9.58|9.58|0
1646336700000|2022-03-03 19:45:00|9.57|9.57|9.55|9.55|9.57|9.57|9.54|9.54|0
1646337000000|2022-03-03 19:50:00|9.54|9.54|9.54|9.54|9.55|9.55|9.53|9.53|0
1646337300000|2022-03-03 19:55:00|9.56|9.56|9.53|9.53|9.56|9.56|9.52|9.52|0
1646337600000|2022-03-03 20:00:00|9.52|9.52|9.48|9.48|9.53|9.53|9.48|9.48|0
1646337900000|2022-03-03 20:05:00|9.51|9.51|9.49|9.49|9.51|9.51|9.47|9.47|0
1646338200000|2022-03-03 20:10:00|9.48|9.48|9.49|9.49|9.51|9.51|9.48|9.48|0
1646338500000|2022-03-03 20:15:00|9.5|9.5|9.48|9.48|9.52|9.52|9.48|9.48|0
1646338800000|2022-03-03 20:20:00|9.49|9.49|9.49|9.49|9.51|9.51|9.48|9.48|0
1646339100000|2022-03-03 20:25:00|9.5|9.5|9.52|9.52|9.53|9.53|9.49|9.49|0
1646339400000|2022-03-03 20:30:00|9.51|9.51|9.48|9.48|9.53|9.53|9.47|9.47|0
1646339700000|2022-03-03 20:35:00|9.47|9.47|9.49|9.49|9.5|9.5|9.46|9.46|0
1646340000000|2022-03-03 20:40:00|9.48|9.48|9.46|9.46|9.5|9.5|9.46|9.46|0
1646340300000|2022-03-03 20:45:00|9.45|9.45|9.44|9.44|9.45|9.45|9.42|9.42|0
1646340600000|2022-03-03 20:50:00|9.43|9.43|9.49|9.49|9.5|9.5|9.43|9.43|0
1646340900000|2022-03-03 20:55:00|9.48|9.48|9.51|9.51|9.52|9.52|9.47|9.47|0
1646341200000|2022-03-03 21:00:00|9.52|9.52|9.49|9.49|9.53|9.53|9.48|9.48|0
1646341800000|2022-03-03 21:10:00|9.53|9.53|9.53|9.53|9.53|9.53|9.53|9.53|0
1646342100000|2022-03-03 21:15:00|9.5|9.5|9.48|9.48|9.5|9.5|9.48|9.48|0
1646342400000|2022-03-03 21:20:00|9.5|9.5|9.5|9.5|9.5|9.5|9.48|9.48|0
1646342700000|2022-03-03 21:25:00|9.51|9.51|9.51|9.51|9.51|9.51|9.51|9.51|0
1646343000000|2022-03-03 21:30:00|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|0
1646343600000|2022-03-03 21:40:00|9.51|9.51|9.48|9.48|9.51|9.51|9.48|9.48|0
1646343900000|2022-03-03 21:45:00|9.49|9.49|9.49|9.49|9.49|9.49|9.49|9.49|0
1646344200000|2022-03-03 21:50:00|9.46|9.46|9.49|9.49|9.49|9.49|9.46|9.46|0
1646344500000|2022-03-03 21:55:00|9.47|9.47|9.49|9.49|9.49|9.49|9.47|9.47|0
1646344800000|2022-03-03 22:00:00|9.51|9.51|9.51|9.51|9.53|9.53|9.51|9.51|0
1646345100000|2022-03-03 22:05:00|9.55|9.55|9.55|9.55|9.55|9.55|9.51|9.51|0
1646345400000|2022-03-03 22:10:00|9.48|9.48|9.48|9.48|9.48|9.48|9.48|9.48|0
1646347500000|2022-03-03 22:45:00|9.53|9.53|9.53|9.53|9.53|9.53|9.53|9.53|0
1646348100000|2022-03-03 22:55:00|9.48|9.48|9.49|9.49|9.49|9.49|9.48|9.48|0
1646348400000|2022-03-03 23:00:00|9.53|9.53|9.53|9.53|9.53|9.53|9.53|9.53|0
1646348700000|2022-03-03 23:05:00|9.54|9.54|9.54|9.54|9.54|9.54|9.54|9.54|0
1646349000000|2022-03-03 23:10:00|9.53|9.53|9.53|9.53|9.53|9.53|9.53|9.53|0
1646349900000|2022-03-03 23:25:00|9.49|9.49|9.49|9.49|9.49|9.49|9.49|9.49|0
1646350800000|2022-03-03 23:40:00|9.48|9.48|9.56|9.56|9.56|9.56|9.48|9.48|0
1646351100000|2022-03-03 23:45:00|9.61|9.61|9.61|9.61|9.61|9.61|9.61|9.61|0
1646351700000|2022-03-03 23:55:00|9.63|9.63|9.61|9.61|9.63|9.63|9.61|9.61|0
1646352000000|2022-03-04 00:00:00|9.53|9.53|9.53|9.53|9.53|9.53|9.53|9.53|0
1646352300000|2022-03-04 00:05:00|9.51|9.51|9.51|9.51|9.51|9.51|9.51|9.51|0
1646352600000|2022-03-04 00:10:00|9.48|9.48|9.48|9.48|9.48|9.48|9.48|9.48|0
1646353500000|2022-03-04 00:25:00|9.47|9.47|9.46|9.46|9.47|9.47|9.46|9.46|0
1646353800000|2022-03-04 00:30:00|9.47|9.47|9.47|9.47|9.47|9.47|9.47|9.47|0
1646354100000|2022-03-04 00:35:00|9.46|9.46|9.44|9.44|9.46|9.46|9.44|9.44|0
1646354400000|2022-03-04 00:40:00|9.43|9.43|9.39|9.39|9.43|9.43|9.39|9.39|0
1646354700000|2022-03-04 00:45:00|9.38|9.38|9.38|9.38|9.38|9.38|9.38|9.38|0
1646355000000|2022-03-04 00:50:00|9.37|9.37|9.35|9.35|9.38|9.38|9.35|9.35|0
1646355300000|2022-03-04 00:55:00|9.33|9.33|9.33|9.33|9.41|9.41|9.32|9.32|0
1646384400000|2022-03-04 09:00:00|9.4|9.4|9.36|9.36|9.4|9.4|9.36|9.36|0
1646384700000|2022-03-04 09:05:00|9.4|9.4|9.4|9.4|9.4|9.4|9.4|9.4|0
1646388300000|2022-03-04 10:05:00|9.37|9.37|9.37|9.37|9.37|9.37|9.37|9.37|0
1646390100000|2022-03-04 10:35:00|9.38|9.38|9.38|9.38|9.38|9.38|9.38|9.38|0
1646391000000|2022-03-04 10:50:00|9.4|9.4|9.4|9.4|9.4|9.4|9.4|9.4|0
1646391300000|2022-03-04 10:55:00|9.38|9.38|9.38|9.38|9.38|9.38|9.38|9.38|0
1646391900000|2022-03-04 11:05:00|9.37|9.37|9.37|9.37|9.37|9.37|9.37|9.37|0
1646393700000|2022-03-04 11:35:00|9.36|9.36|9.38|9.38|9.38|9.38|9.36|9.36|0
1646395200000|2022-03-04 12:00:00|9.35|9.35|9.33|9.33|9.36|9.36|9.33|9.33|0
1646395500000|2022-03-04 12:05:00|9.32|9.32|9.33|9.33|9.33|9.33|9.32|9.32|0
1646395800000|2022-03-04 12:10:00|9.32|9.32|9.38|9.38|9.38|9.38|9.32|9.32|0
1646396100000|2022-03-04 12:15:00|9.37|9.37|9.39|9.39|9.39|9.39|9.37|9.37|0
1646396700000|2022-03-04 12:25:00|9.4|9.4|9.39|9.39|9.4|9.4|9.39|9.39|0
1646397000000|2022-03-04 12:30:00|9.38|9.38|9.36|9.36|9.38|9.38|9.36|9.36|0
1646397300000|2022-03-04 12:35:00|9.38|9.38|9.38|9.38|9.38|9.38|9.38|9.38|0
1646397900000|2022-03-04 12:45:00|9.36|9.36|9.36|9.36|9.36|9.36|9.35|9.35|0
1646398200000|2022-03-04 12:50:00|9.35|9.35|9.36|9.36|9.36|9.36|9.35|9.35|0
1646399700000|2022-03-04 13:15:00|9.38|9.38|9.38|9.38|9.38|9.38|9.38|9.38|0
1646400300000|2022-03-04 13:25:00|9.39|9.39|9.39|9.39|9.39|9.39|9.39|9.39|0
1646400600000|2022-03-04 13:30:00|9.4|9.4|9.39|9.39|9.4|9.4|9.39|9.39|0
1646402100000|2022-03-04 13:55:00|9.4|9.4|9.4|9.4|9.4|9.4|9.39|9.39|0
1646402400000|2022-03-04 14:00:00|9.39|9.39|9.38|9.38|9.4|9.4|9.38|9.38|0
1646403600000|2022-03-04 14:20:00|9.37|9.37|9.37|9.37|9.37|9.37|9.37|9.37|0
1646403900000|2022-03-04 14:25:00|9.36|9.36|9.38|9.38|9.41|9.41|9.33|9.33|0
1646404200000|2022-03-04 14:30:00|9.39|9.39|9.61|9.61|9.69|9.69|9.38|9.38|0
1646404500000|2022-03-04 14:35:00|9.62|9.62|9.67|9.67|9.74|9.74|9.62|9.62|0
1646404800000|2022-03-04 14:40:00|9.66|9.66|9.54|9.54|9.7|9.7|9.53|9.53|0
1646405100000|2022-03-04 14:45:00|9.56|9.56|9.46|9.46|9.59|9.59|9.44|9.44|0
1646405400000|2022-03-04 14:50:00|9.44|9.44|9.45|9.45|9.52|9.52|9.43|9.43|0
1646405700000|2022-03-04 14:55:00|9.48|9.48|9.51|9.51|9.52|9.52|9.39|9.39|0
1646406000000|2022-03-04 15:00:00|9.5|9.5|9.49|9.49|9.55|9.55|9.44|9.44|0
1646406300000|2022-03-04 15:05:00|9.5|9.5|9.42|9.42|9.5|9.5|9.39|9.39|0
1646406600000|2022-03-04 15:10:00|9.41|9.41|9.37|9.37|9.43|9.43|9.34|9.34|0
1646406900000|2022-03-04 15:15:00|9.39|9.39|9.34|9.34|9.43|9.43|9.33|9.33|0
1646407200000|2022-03-04 15:20:00|9.35|9.35|9.37|9.37|9.43|9.43|9.35|9.35|0
1646407500000|2022-03-04 15:25:00|9.36|9.36|9.31|9.31|9.42|9.42|9.31|9.31|0
1646407800000|2022-03-04 15:30:00|9.3|9.3|9.29|9.29|9.31|9.31|9.27|9.27|0
1646408100000|2022-03-04 15:35:00|9.3|9.3|9.36|9.36|9.39|9.39|9.3|9.3|0
1646408400000|2022-03-04 15:40:00|9.38|9.38|9.31|9.31|9.38|9.38|9.3|9.3|0
1646408700000|2022-03-04 15:45:00|9.3|9.3|9.29|9.29|9.31|9.31|9.28|9.28|0
1646409000000|2022-03-04 15:50:00|9.3|9.3|9.31|9.31|9.32|9.32|9.29|9.29|0
1646409300000|2022-03-04 15:55:00|9.3|9.3|9.23|9.23|9.32|9.32|9.23|9.23|0
1646409600000|2022-03-04 16:00:00|9.24|9.24|9.18|9.18|9.24|9.24|9.16|9.16|0
1646409900000|2022-03-04 16:05:00|9.19|9.19|9.18|9.18|9.21|9.21|9.17|9.17|0
1646410200000|2022-03-04 16:10:00|9.17|9.17|9.2|9.2|9.22|9.22|9.17|9.17|0
1646410500000|2022-03-04 16:15:00|9.21|9.21|9.26|9.26|9.28|9.28|9.19|9.19|0
1646410800000|2022-03-04 16:20:00|9.25|9.25|9.26|9.26|9.27|9.27|9.23|9.23|0
1646411100000|2022-03-04 16:25:00|9.25|9.25|9.31|9.31|9.31|9.31|9.24|9.24|0
1646411400000|2022-03-04 16:30:00|9.3|9.3|9.33|9.33|9.35|9.35|9.28|9.28|0
1646411700000|2022-03-04 16:35:00|9.34|9.34|9.43|9.43|9.43|9.43|9.32|9.32|0
1646412000000|2022-03-04 16:40:00|9.42|9.42|9.44|9.44|9.47|9.47|9.42|9.42|0
1646412300000|2022-03-04 16:45:00|9.43|9.43|9.43|9.43|9.46|9.46|9.41|9.41|0
1646412600000|2022-03-04 16:50:00|9.42|9.42|9.39|9.39|9.42|9.42|9.39|9.39|0
1646412900000|2022-03-04 16:55:00|9.4|9.4|9.39|9.39|9.41|9.41|9.37|9.37|0
1646413200000|2022-03-04 17:00:00|9.38|9.38|9.35|9.35|9.38|9.38|9.33|9.33|0
1646413500000|2022-03-04 17:05:00|9.34|9.34|9.37|9.37|9.37|9.37|9.32|9.32|0
1646413800000|2022-03-04 17:10:00|9.36|9.36|9.45|9.45|9.45|9.45|9.36|9.36|0
1646414100000|2022-03-04 17:15:00|9.46|9.46|9.5|9.5|9.54|9.54|9.46|9.46|0
1646414400000|2022-03-04 17:20:00|9.49|9.49|9.43|9.43|9.5|9.5|9.43|9.43|0
1646414700000|2022-03-04 17:25:00|9.41|9.41|9.42|9.42|9.46|9.46|9.4|9.4|0
1646415000000|2022-03-04 17:30:00|9.41|9.41|9.4|9.4|9.43|9.43|9.38|9.38|0
1646415300000|2022-03-04 17:35:00|9.41|9.41|9.38|9.38|9.41|9.41|9.37|9.37|0
1646415600000|2022-03-04 17:40:00|9.37|9.37|9.33|9.33|9.37|9.37|9.33|9.33|0
1646415900000|2022-03-04 17:45:00|9.34|9.34|9.35|9.35|9.36|9.36|9.32|9.32|0
1646416200000|2022-03-04 17:50:00|9.36|9.36|9.36|9.36|9.38|9.38|9.32|9.32|0
1646416500000|2022-03-04 17:55:00|9.37|9.37|9.38|9.38|9.42|9.42|9.37|9.37|0
1646416800000|2022-03-04 18:00:00|9.39|9.39|9.38|9.38|9.4|9.4|9.37|9.37|0
1646417100000|2022-03-04 18:05:00|9.39|9.39|9.38|9.38|9.4|9.4|9.38|9.38|0
1646417400000|2022-03-04 18:10:00|9.37|9.37|9.32|9.32|9.37|9.37|9.32|9.32|0
1646417700000|2022-03-04 18:15:00|9.33|9.33|9.28|9.28|9.34|9.34|9.27|9.27|0
1646418000000|2022-03-04 18:20:00|9.29|9.29|9.25|9.25|9.31|9.31|9.25|9.25|0
1646418300000|2022-03-04 18:25:00|9.27|9.27|9.25|9.25|9.29|9.29|9.25|9.25|0
1646418600000|2022-03-04 18:30:00|9.26|9.26|9.23|9.23|9.27|9.27|9.23|9.23|0
1646418900000|2022-03-04 18:35:00|9.24|9.24|9.28|9.28|9.28|9.28|9.23|9.23|0
1646419200000|2022-03-04 18:40:00|9.27|9.27|9.21|9.21|9.27|9.27|9.21|9.21|0
1646419500000|2022-03-04 18:45:00|9.2|9.2|9.19|9.19|9.21|9.21|9.18|9.18|0
1646419800000|2022-03-04 18:50:00|9.18|9.18|9.21|9.21|9.21|9.21|9.18|9.18|0
1646420100000|2022-03-04 18:55:00|9.2|9.2|9.18|9.18|9.2|9.2|9.18|9.18|0
1646420400000|2022-03-04 19:00:00|9.19|9.19|9.18|9.18|9.19|9.19|9.14|9.14|0
1646420700000|2022-03-04 19:05:00|9.17|9.17|9.18|9.18|9.19|9.19|9.16|9.16|0
1646421000000|2022-03-04 19:10:00|9.17|9.17|9.14|9.14|9.17|9.17|9.13|9.13|0
1646421300000|2022-03-04 19:15:00|9.15|9.15|9.15|9.15|9.15|9.15|9.13|9.13|0
1646421600000|2022-03-04 19:20:00|9.16|9.16|9.15|9.15|9.19|9.19|9.13|9.13|0
1646421900000|2022-03-04 19:25:00|9.14|9.14|9.14|9.14|9.18|9.18|9.13|9.13|0
1646422200000|2022-03-04 19:30:00|9.13|9.13|9.16|9.16|9.17|9.17|9.12|9.12|0
1646422500000|2022-03-04 19:35:00|9.17|9.17|9.16|9.16|9.18|9.18|9.15|9.15|0
1646422800000|2022-03-04 19:40:00|9.15|9.15|9.13|9.13|9.16|9.16|9.13|9.13|0
1646423100000|2022-03-04 19:45:00|9.14|9.14|9.13|9.13|9.15|9.15|9.13|9.13|0
1646423400000|2022-03-04 19:50:00|9.12|9.12|9.08|9.08|9.13|9.13|9.07|9.07|0
1646423700000|2022-03-04 19:55:00|9.09|9.09|9.08|9.08|9.12|9.12|9.08|9.08|0
1646424000000|2022-03-04 20:00:00|9.07|9.07|9.1|9.1|9.11|9.11|9.07|9.07|0
1646424300000|2022-03-04 20:05:00|9.11|9.11|9.09|9.09|9.13|9.13|9.08|9.08|0
1646424600000|2022-03-04 20:10:00|9.1|9.1|9.07|9.07|9.12|9.12|9.07|9.07|0
1646424900000|2022-03-04 20:15:00|9.09|9.09|9.1|9.1|9.11|9.11|9.07|9.07|0
1646425200000|2022-03-04 20:20:00|9.11|9.11|9.11|9.11|9.13|9.13|9.1|9.1|0
1646425500000|2022-03-04 20:25:00|9.12|9.12|9.14|9.14|9.16|9.16|9.1|9.1|0
1646425800000|2022-03-04 20:30:00|9.15|9.15|9.12|9.12|9.15|9.15|9.11|9.11|0
1646426100000|2022-03-04 20:35:00|9.13|9.13|9.1|9.1|9.14|9.14|9.09|9.09|0
1646426400000|2022-03-04 20:40:00|9.09|9.09|9.13|9.13|9.13|9.13|9.09|9.09|0
1646426700000|2022-03-04 20:45:00|9.14|9.14|9.14|9.14|9.14|9.14|9.09|9.09|0
1646427000000|2022-03-04 20:50:00|9.15|9.15|9.14|9.14|9.16|9.16|9.13|9.13|0
1646427300000|2022-03-04 20:55:00|9.13|9.13|9.16|9.16|9.17|9.17|9.13|9.13|0
1646427600000|2022-03-04 21:00:00|9.17|9.17|9.12|9.12|9.17|9.17|9.12|9.12|0
1646643600000|2022-03-07 09:00:00|9.11|9.11|9.11|9.11|9.11|9.11|8.82|8.82|0
1646643900000|2022-03-07 09:05:00|8.82|8.82|8.84|8.84|8.84|8.84|8.82|8.82|0
1646644200000|2022-03-07 09:10:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1646644500000|2022-03-07 09:15:00|8.89|8.89|8.89|8.89|8.89|8.89|8.89|8.89|0
1646644800000|2022-03-07 09:20:00|8.87|8.87|8.87|8.87|8.97|8.97|8.87|8.87|0
1646645400000|2022-03-07 09:30:00|8.97|8.97|8.97|8.97|8.97|8.97|8.97|8.97|0
1646645700000|2022-03-07 09:35:00|8.95|8.95|8.87|8.87|8.95|8.95|8.87|8.87|0
1646646000000|2022-03-07 09:40:00|8.96|8.96|8.96|8.96|8.96|8.96|8.96|8.96|0
1646646300000|2022-03-07 09:45:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1646646900000|2022-03-07 09:55:00|8.91|8.91|8.88|8.88|8.91|8.91|8.88|8.88|0
1646647200000|2022-03-07 10:00:00|8.95|8.95|8.95|8.95|8.95|8.95|8.95|8.95|0
1646647800000|2022-03-07 10:10:00|8.96|8.96|8.96|8.96|8.96|8.96|8.96|8.96|0
1646648100000|2022-03-07 10:15:00|8.92|8.92|8.93|8.93|8.93|8.93|8.92|8.92|0
1646648400000|2022-03-07 10:20:00|8.94|8.94|8.89|8.89|8.94|8.94|8.89|8.89|0
1646649300000|2022-03-07 10:35:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1646650800000|2022-03-07 11:00:00|8.94|8.94|8.94|8.94|8.94|8.94|8.94|8.94|0
1646651400000|2022-03-07 11:10:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1646651700000|2022-03-07 11:15:00|8.88|8.88|8.88|8.88|8.88|8.88|8.88|8.88|0
1646652300000|2022-03-07 11:25:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1646652900000|2022-03-07 11:35:00|8.88|8.88|8.93|8.93|8.93|8.93|8.88|8.88|0
1646654100000|2022-03-07 11:55:00|8.88|8.88|8.88|8.88|8.88|8.88|8.88|8.88|0
1646654400000|2022-03-07 12:00:00|8.93|8.93|8.93|8.93|8.93|8.93|8.89|8.89|0
1646654700000|2022-03-07 12:05:00|8.9|8.9|8.9|8.9|8.9|8.9|8.9|8.9|0
1646655000000|2022-03-07 12:10:00|8.93|8.93|8.92|8.92|8.93|8.93|8.87|8.87|0
1646655300000|2022-03-07 12:15:00|8.93|8.93|8.94|8.94|8.94|8.94|8.93|8.93|0
1646655600000|2022-03-07 12:20:00|8.96|8.96|8.96|8.96|8.96|8.96|8.96|8.96|0
1646655900000|2022-03-07 12:25:00|8.98|8.98|8.97|8.97|8.98|8.98|8.95|8.95|0
1646656200000|2022-03-07 12:30:00|8.98|8.98|9.04|9.04|9.04|9.04|8.97|8.97|0
1646656500000|2022-03-07 12:35:00|9.06|9.06|9.05|9.05|9.07|9.07|9.05|9.05|0
1646656800000|2022-03-07 12:40:00|9.06|9.06|9.03|9.03|9.07|9.07|9.03|9.03|0
1646657100000|2022-03-07 12:45:00|8.99|8.99|8.95|8.95|8.99|8.99|8.95|8.95|0
1646657400000|2022-03-07 12:50:00|8.96|8.96|9.02|9.02|9.02|9.02|8.96|8.96|0
1646657700000|2022-03-07 12:55:00|9.03|9.03|9.01|9.01|9.03|9.03|9.01|9.01|0
1646658000000|2022-03-07 13:00:00|9.03|9.03|9.04|9.04|9.04|9.04|9.03|9.03|0
1646658600000|2022-03-07 13:10:00|9.05|9.05|9.1|9.1|9.1|9.1|9.05|9.05|0
1646658900000|2022-03-07 13:15:00|9.08|9.08|9.03|9.03|9.1|9.1|9.03|9.03|0
1646659500000|2022-03-07 13:25:00|9.05|9.05|9.05|9.05|9.05|9.05|9.05|9.05|0
1646659800000|2022-03-07 13:30:00|9.04|9.04|9.05|9.05|9.05|9.05|9.04|9.04|0
1646660100000|2022-03-07 13:35:00|9.06|9.06|9.06|9.06|9.06|9.06|9.05|9.05|0
1646660400000|2022-03-07 13:40:00|9.07|9.07|9.07|9.07|9.07|9.07|9.07|9.07|0
1646660700000|2022-03-07 13:45:00|9.06|9.06|9.07|9.07|9.07|9.07|9.06|9.06|0
1646661000000|2022-03-07 13:50:00|9.04|9.04|9.06|9.06|9.06|9.06|9.04|9.04|0
1646661300000|2022-03-07 13:55:00|9.05|9.05|9.05|9.05|9.06|9.06|9.05|9.05|0
1646661600000|2022-03-07 14:00:00|9.06|9.06|9.06|9.06|9.06|9.06|9.05|9.05|0
1646661900000|2022-03-07 14:05:00|9.07|9.07|9.11|9.11|9.12|9.12|9.07|9.07|0
1646662200000|2022-03-07 14:10:00|9.12|9.12|9.16|9.16|9.16|9.16|9.12|9.12|0
1646662500000|2022-03-07 14:15:00|9.15|9.15|9.14|9.14|9.15|9.15|9.13|9.13|0
1646662800000|2022-03-07 14:20:00|9.13|9.13|9.16|9.16|9.17|9.17|9.13|9.13|0
1646663100000|2022-03-07 14:25:00|9.15|9.15|9.31|9.31|9.32|9.32|9.15|9.15|0
1646663400000|2022-03-07 14:30:00|9.24|9.24|9.61|9.61|9.66|9.66|9.24|9.24|0
1646663700000|2022-03-07 14:35:00|9.62|9.62|9.64|9.64|9.71|9.71|9.57|9.57|0
1646664000000|2022-03-07 14:40:00|9.63|9.63|9.71|9.71|9.75|9.75|9.57|9.57|0
1646664300000|2022-03-07 14:45:00|9.7|9.7|9.75|9.75|9.77|9.77|9.64|9.64|0
1646664600000|2022-03-07 14:50:00|9.76|9.76|9.84|9.84|9.89|9.89|9.76|9.76|0
1646664900000|2022-03-07 14:55:00|9.87|9.87|9.88|9.88|9.91|9.91|9.84|9.84|0
1646665200000|2022-03-07 15:00:00|9.87|9.87|10|10|10.01|10.01|9.87|9.87|0
1646665500000|2022-03-07 15:05:00|9.99|9.99|9.92|9.92|10.04|10.04|9.92|9.92|0
1646665800000|2022-03-07 15:10:00|9.93|9.93|9.78|9.78|9.93|9.93|9.77|9.77|0
1646666100000|2022-03-07 15:15:00|9.79|9.79|9.78|9.78|9.87|9.87|9.76|9.76|0
1646666400000|2022-03-07 15:20:00|9.77|9.77|9.71|9.71|9.8|9.8|9.69|9.69|0
1646666700000|2022-03-07 15:25:00|9.72|9.72|9.76|9.76|9.79|9.79|9.7|9.7|0
1646667000000|2022-03-07 15:30:00|9.75|9.75|9.88|9.88|9.9|9.9|9.75|9.75|0
1646667300000|2022-03-07 15:35:00|9.87|9.87|9.73|9.73|9.9|9.9|9.72|9.72|0
1646667600000|2022-03-07 15:40:00|9.75|9.75|9.68|9.68|9.79|9.79|9.65|9.65|0
1646667900000|2022-03-07 15:45:00|9.66|9.66|9.58|9.58|9.69|9.69|9.57|9.57|0
1646668200000|2022-03-07 15:50:00|9.6|9.6|9.58|9.58|9.65|9.65|9.57|9.57|0
1646668500000|2022-03-07 15:55:00|9.59|9.59|9.59|9.59|9.62|9.62|9.55|9.55|0
1646668800000|2022-03-07 16:00:00|9.6|9.6|9.79|9.79|9.79|9.79|9.6|9.6|0
1646669100000|2022-03-07 16:05:00|9.8|9.8|9.79|9.79|9.83|9.83|9.75|9.75|0
1646669400000|2022-03-07 16:10:00|9.78|9.78|9.88|9.88|9.88|9.88|9.78|9.78|0
1646669700000|2022-03-07 16:15:00|9.89|9.89|9.94|9.94|9.97|9.97|9.89|9.89|0
1646670000000|2022-03-07 16:20:00|9.93|9.93|10.01|10.01|10.01|10.01|9.89|9.89|0
1646670300000|2022-03-07 16:25:00|10|10|9.99|9.99|10|10|9.96|9.96|0
1646670600000|2022-03-07 16:30:00|10|10|9.91|9.91|10.02|10.02|9.91|9.91|0
1646670900000|2022-03-07 16:35:00|9.9|9.9|9.83|9.83|9.9|9.9|9.83|9.83|0
1646671200000|2022-03-07 16:40:00|9.82|9.82|9.8|9.8|9.87|9.87|9.8|9.8|0
1646671500000|2022-03-07 16:45:00|9.79|9.79|9.81|9.81|9.84|9.84|9.76|9.76|0
1646671800000|2022-03-07 16:50:00|9.83|9.83|9.76|9.76|9.84|9.84|9.76|9.76|0
1646672100000|2022-03-07 16:55:00|9.74|9.74|9.79|9.79|9.79|9.79|9.73|9.73|0
1646672400000|2022-03-07 17:00:00|9.77|9.77|9.71|9.71|9.77|9.77|9.7|9.7|0
1646672700000|2022-03-07 17:05:00|9.72|9.72|9.69|9.69|9.73|9.73|9.66|9.66|0
1646673000000|2022-03-07 17:10:00|9.71|9.71|9.73|9.73|9.76|9.76|9.7|9.7|0
1646673300000|2022-03-07 17:15:00|9.74|9.74|9.73|9.73|9.78|9.78|9.7|9.7|0
1646673600000|2022-03-07 17:20:00|9.74|9.74|9.68|9.68|9.74|9.74|9.68|9.68|0
1646673900000|2022-03-07 17:25:00|9.67|9.67|9.71|9.71|9.71|9.71|9.64|9.64|0
1646674200000|2022-03-07 17:30:00|9.69|9.69|9.7|9.7|9.72|9.72|9.66|9.66|0
1646674500000|2022-03-07 17:35:00|9.71|9.71|9.74|9.74|9.76|9.76|9.69|9.69|0
1646674800000|2022-03-07 17:40:00|9.75|9.75|9.83|9.83|9.83|9.83|9.75|9.75|0
1646675100000|2022-03-07 17:45:00|9.84|9.84|9.91|9.91|9.92|9.92|9.83|9.83|0
1646675400000|2022-03-07 17:50:00|9.9|9.9|9.87|9.87|9.94|9.94|9.86|9.86|0
1646675700000|2022-03-07 17:55:00|9.86|9.86|9.88|9.88|9.89|9.89|9.84|9.84|0
1646676000000|2022-03-07 18:00:00|9.89|9.89|9.84|9.84|9.92|9.92|9.82|9.82|0
1646676300000|2022-03-07 18:05:00|9.83|9.83|9.86|9.86|9.87|9.87|9.82|9.82|0
1646676600000|2022-03-07 18:10:00|9.87|9.87|9.85|9.85|9.89|9.89|9.83|9.83|0
1646676900000|2022-03-07 18:15:00|9.84|9.84|9.88|9.88|9.9|9.9|9.82|9.82|0
1646677200000|2022-03-07 18:20:00|9.87|9.87|9.84|9.84|9.87|9.87|9.83|9.83|0
1646677500000|2022-03-07 18:25:00|9.83|9.83|9.81|9.81|9.84|9.84|9.81|9.81|0
1646677800000|2022-03-07 18:30:00|9.8|9.8|9.75|9.75|9.83|9.83|9.74|9.74|0
1646678100000|2022-03-07 18:35:00|9.76|9.76|9.76|9.76|9.78|9.78|9.7|9.7|0
1646678400000|2022-03-07 18:40:00|9.75|9.75|9.79|9.79|9.8|9.8|9.74|9.74|0
1646678700000|2022-03-07 18:45:00|9.81|9.81|9.85|9.85|9.86|9.86|9.81|9.81|0
1646679000000|2022-03-07 18:50:00|9.87|9.87|9.79|9.79|9.88|9.88|9.78|9.78|0
1646679300000|2022-03-07 18:55:00|9.78|9.78|9.76|9.76|9.79|9.79|9.75|9.75|0
1646679600000|2022-03-07 19:00:00|9.75|9.75|9.73|9.73|9.78|9.78|9.73|9.73|0
1646679900000|2022-03-07 19:05:00|9.74|9.74|9.72|9.72|9.74|9.74|9.7|9.7|0
1646680200000|2022-03-07 19:10:00|9.73|9.73|9.8|9.8|9.8|9.8|9.72|9.72|0
1646680500000|2022-03-07 19:15:00|9.79|9.79|9.84|9.84|9.84|9.84|9.78|9.78|0
1646680800000|2022-03-07 19:20:00|9.83|9.83|9.82|9.82|9.83|9.83|9.79|9.79|0
1646681100000|2022-03-07 19:25:00|9.83|9.83|9.84|9.84|9.85|9.85|9.83|9.83|0
1646681400000|2022-03-07 19:30:00|9.83|9.83|9.85|9.85|9.97|9.97|9.82|9.82|0
1646681700000|2022-03-07 19:35:00|9.84|9.84|9.79|9.79|9.85|9.85|9.79|9.79|0
1646682000000|2022-03-07 19:40:00|9.78|9.78|9.76|9.76|9.79|9.79|9.73|9.73|0
1646682300000|2022-03-07 19:45:00|9.75|9.75|9.75|9.75|9.76|9.76|9.72|9.72|0
1646682600000|2022-03-07 19:50:00|9.76|9.76|9.68|9.68|9.76|9.76|9.68|9.68|0
1646682900000|2022-03-07 19:55:00|9.69|9.69|9.66|9.66|9.69|9.69|9.65|9.65|0
1646683200000|2022-03-07 20:00:00|9.67|9.67|9.63|9.63|9.67|9.67|9.61|9.61|0
1646683500000|2022-03-07 20:05:00|9.62|9.62|9.63|9.63|9.63|9.63|9.6|9.6|0
1646683800000|2022-03-07 20:10:00|9.64|9.64|9.62|9.62|9.64|9.64|9.6|9.6|0
1646684100000|2022-03-07 20:15:00|9.61|9.61|9.62|9.62|9.64|9.64|9.6|9.6|0
1646684400000|2022-03-07 20:20:00|9.63|9.63|9.66|9.66|9.68|9.68|9.63|9.63|0
1646684700000|2022-03-07 20:25:00|9.67|9.67|9.69|9.69|9.72|9.72|9.67|9.67|0
1646685000000|2022-03-07 20:30:00|9.68|9.68|9.69|9.69|9.69|9.69|9.64|9.64|0
1646685300000|2022-03-07 20:35:00|9.68|9.68|9.65|9.65|9.68|9.68|9.64|9.64|0
1646685600000|2022-03-07 20:40:00|9.64|9.64|9.65|9.65|9.66|9.66|9.63|9.63|0
1646685900000|2022-03-07 20:45:00|9.64|9.64|9.56|9.56|9.64|9.64|9.56|9.56|0
1646686200000|2022-03-07 20:50:00|9.57|9.57|9.52|9.52|9.6|9.6|9.52|9.52|0
1646686500000|2022-03-07 20:55:00|9.54|9.54|9.54|9.54|9.54|9.54|9.51|9.51|0
1646686800000|2022-03-07 21:00:00|9.59|9.59|9.51|9.51|9.59|9.59|9.51|9.51|0
1646687100000|2022-03-07 21:05:00|9.48|9.48|9.48|9.48|9.48|9.48|9.48|9.48|0
1646687400000|2022-03-07 21:10:00|9.49|9.49|9.45|9.45|9.49|9.49|9.45|9.45|0
1646687700000|2022-03-07 21:15:00|9.48|9.48|9.48|9.48|9.48|9.48|9.48|9.48|0
1646688000000|2022-03-07 21:20:00|9.46|9.46|9.43|9.43|9.46|9.46|9.43|9.43|0
1646688600000|2022-03-07 21:30:00|9.36|9.36|9.34|9.34|9.36|9.36|9.34|9.34|0
1646688900000|2022-03-07 21:35:00|9.35|9.35|9.36|9.36|9.36|9.36|9.35|9.35|0
1646689200000|2022-03-07 21:40:00|9.33|9.33|9.36|9.36|9.36|9.36|9.32|9.32|0
1646689500000|2022-03-07 21:45:00|9.38|9.38|9.4|9.4|9.4|9.4|9.37|9.37|0
1646690100000|2022-03-07 21:55:00|9.44|9.44|9.44|9.44|9.44|9.44|9.44|9.44|0
1646690400000|2022-03-07 22:00:00|9.45|9.45|9.46|9.46|9.46|9.46|9.44|9.44|0
1646690700000|2022-03-07 22:05:00|9.42|9.42|9.44|9.44|9.45|9.45|9.42|9.42|0
1646691000000|2022-03-07 22:10:00|9.45|9.45|9.43|9.43|9.45|9.45|9.43|9.43|0
1646691300000|2022-03-07 22:15:00|9.45|9.45|9.45|9.45|9.45|9.45|9.45|9.45|0
1646691600000|2022-03-07 22:20:00|9.44|9.44|9.45|9.45|9.45|9.45|9.44|9.44|0
1646691900000|2022-03-07 22:25:00|9.44|9.44|9.44|9.44|9.45|9.45|9.44|9.44|0
1646692200000|2022-03-07 22:30:00|9.46|9.46|9.45|9.45|9.46|9.46|9.45|9.45|0
1646692500000|2022-03-07 22:35:00|9.44|9.44|9.44|9.44|9.44|9.44|9.44|9.44|0
1646692800000|2022-03-07 22:40:00|9.43|9.43|9.42|9.42|9.43|9.43|9.42|9.42|0
1646693100000|2022-03-07 22:45:00|9.44|9.44|9.46|9.46|9.46|9.46|9.44|9.44|0
1646693400000|2022-03-07 22:50:00|9.43|9.43|9.43|9.43|9.46|9.46|9.43|9.43|0
1646693700000|2022-03-07 22:55:00|9.46|9.46|9.46|9.46|9.46|9.46|9.43|9.43|0
1646694000000|2022-03-07 23:00:00|9.43|9.43|9.43|9.43|9.43|9.43|9.43|9.43|0
1646694300000|2022-03-07 23:05:00|9.42|9.42|9.42|9.42|9.43|9.43|9.41|9.41|0
1646694600000|2022-03-07 23:10:00|9.41|9.41|9.36|9.36|9.41|9.41|9.36|9.36|0
1646695500000|2022-03-07 23:25:00|9.41|9.41|9.38|9.38|9.41|9.41|9.38|9.38|0
1646696100000|2022-03-07 23:35:00|9.39|9.39|9.39|9.39|9.39|9.39|9.39|9.39|0
1646696400000|2022-03-07 23:40:00|9.47|9.47|9.47|9.47|9.47|9.47|9.47|9.47|0
1646697000000|2022-03-07 23:50:00|9.46|9.46|9.47|9.47|9.47|9.47|9.46|9.46|0
1646697900000|2022-03-08 00:05:00|9.43|9.43|9.43|9.43|9.43|9.43|9.43|9.43|0
1646698800000|2022-03-08 00:20:00|9.45|9.45|9.45|9.45|9.45|9.45|9.45|9.45|0
1646699100000|2022-03-08 00:25:00|9.44|9.44|9.43|9.43|9.44|9.44|9.43|9.43|0
1646699700000|2022-03-08 00:35:00|9.45|9.45|9.45|9.45|9.45|9.45|9.45|9.45|0
1646700600000|2022-03-08 00:50:00|9.43|9.43|9.43|9.43|9.43|9.43|9.43|9.43|0
1646730300000|2022-03-08 09:05:00|9.54|9.54|9.54|9.54|9.54|9.54|9.54|9.54|0
1646730600000|2022-03-08 09:10:00|9.53|9.53|9.53|9.53|9.53|9.53|9.53|9.53|0
1646730900000|2022-03-08 09:15:00|9.59|9.59|9.69|9.69|9.69|9.69|9.59|9.59|0
1646731500000|2022-03-08 09:25:00|9.7|9.7|9.55|9.55|9.7|9.7|9.55|9.55|0
1646731800000|2022-03-08 09:30:00|9.7|9.7|9.7|9.7|9.7|9.7|9.7|9.7|0
1646732100000|2022-03-08 09:35:00|9.65|9.65|9.7|9.7|9.7|9.7|9.65|9.65|0
1646732700000|2022-03-08 09:45:00|9.64|9.64|9.64|9.64|9.64|9.64|9.64|9.64|0
1646733000000|2022-03-08 09:50:00|9.54|9.54|9.54|9.54|9.54|9.54|9.54|9.54|0
1646733300000|2022-03-08 09:55:00|9.64|9.64|9.63|9.63|9.64|9.64|9.63|9.63|0
1646733600000|2022-03-08 10:00:00|9.62|9.62|9.61|9.61|9.62|9.62|9.61|9.61|0
1646734500000|2022-03-08 10:15:00|9.64|9.64|9.64|9.64|9.64|9.64|9.64|9.64|0
1646734800000|2022-03-08 10:20:00|9.62|9.62|9.61|9.61|9.62|9.62|9.6|9.6|0
1646736900000|2022-03-08 10:55:00|9.58|9.58|9.58|9.58|9.58|9.58|9.58|9.58|0
1646737200000|2022-03-08 11:00:00|9.61|9.61|9.61|9.61|9.61|9.61|9.61|9.61|0
1646737800000|2022-03-08 11:10:00|9.62|9.62|9.62|9.62|9.62|9.62|9.62|9.62|0
1646738400000|2022-03-08 11:20:00|9.66|9.66|9.66|9.66|9.66|9.66|9.66|9.66|0
1646739300000|2022-03-08 11:35:00|9.69|9.69|9.69|9.69|9.69|9.69|9.69|9.69|0
1646739600000|2022-03-08 11:40:00|9.62|9.62|9.62|9.62|9.62|9.62|9.62|9.62|0
1646740200000|2022-03-08 11:50:00|9.64|9.64|9.63|9.63|9.64|9.64|9.63|9.63|0
1646740800000|2022-03-08 12:00:00|9.62|9.62|9.64|9.64|9.64|9.64|9.48|9.48|0
1646741100000|2022-03-08 12:05:00|9.65|9.65|9.65|9.65|9.68|9.68|9.64|9.64|0
1646741400000|2022-03-08 12:10:00|9.68|9.68|9.68|9.68|9.68|9.68|9.67|9.67|0
1646741700000|2022-03-08 12:15:00|9.69|9.69|9.7|9.7|9.7|9.7|9.69|9.69|0
1646742000000|2022-03-08 12:20:00|9.69|9.69|9.68|9.68|9.69|9.69|9.68|9.68|0
1646742300000|2022-03-08 12:25:00|9.66|9.66|9.68|9.68|9.69|9.69|9.66|9.66|0
1646742600000|2022-03-08 12:30:00|9.69|9.69|9.69|9.69|9.69|9.69|9.69|9.69|0
1646743200000|2022-03-08 12:40:00|9.68|9.68|9.67|9.67|9.68|9.68|9.67|9.67|0
1646743500000|2022-03-08 12:45:00|9.65|9.65|9.65|9.65|9.65|9.65|9.65|9.65|0
1646744400000|2022-03-08 13:00:00|9.62|9.62|9.61|9.61|9.62|9.62|9.61|9.61|0
1646744700000|2022-03-08 13:05:00|9.6|9.6|9.64|9.64|9.64|9.64|9.6|9.6|0
1646745000000|2022-03-08 13:10:00|9.59|9.59|9.57|9.57|9.59|9.59|9.57|9.57|0
1646745300000|2022-03-08 13:15:00|9.56|9.56|9.59|9.59|9.59|9.59|9.56|9.56|0
1646745900000|2022-03-08 13:25:00|9.58|9.58|9.59|9.59|9.59|9.59|9.58|9.58|0
1646746500000|2022-03-08 13:35:00|9.58|9.58|9.57|9.57|9.58|9.58|9.57|9.57|0
1646746800000|2022-03-08 13:40:00|9.59|9.59|9.6|9.6|9.62|9.62|9.59|9.59|0
1646747100000|2022-03-08 13:45:00|9.61|9.61|9.59|9.59|9.61|9.61|9.59|9.59|0
1646747400000|2022-03-08 13:50:00|9.58|9.58|9.58|9.58|9.58|9.58|9.58|9.58|0
1646748000000|2022-03-08 14:00:00|9.57|9.57|9.54|9.54|9.57|9.57|9.52|9.52|0
1646748600000|2022-03-08 14:10:00|9.45|9.45|9.53|9.53|9.53|9.53|9.45|9.45|0
1646748900000|2022-03-08 14:15:00|9.52|9.52|9.54|9.54|9.54|9.54|9.52|9.52|0
1646749200000|2022-03-08 14:20:00|9.53|9.53|9.53|9.53|9.53|9.53|9.53|9.53|0
1646749500000|2022-03-08 14:25:00|9.51|9.51|9.35|9.35|9.53|9.53|9.32|9.32|0
1646749800000|2022-03-08 14:30:00|9.38|9.38|9.25|9.25|9.56|9.56|9.22|9.22|0
1646750100000|2022-03-08 14:35:00|9.24|9.24|9.46|9.46|9.5|9.5|9.2|9.2|0
1646750400000|2022-03-08 14:40:00|9.45|9.45|9.6|9.6|9.6|9.6|9.41|9.41|0
1646750700000|2022-03-08 14:45:00|9.61|9.61|9.53|9.53|9.62|9.62|9.51|9.51|0
1646751000000|2022-03-08 14:50:00|9.52|9.52|9.52|9.52|9.6|9.6|9.48|9.48|0
1646751300000|2022-03-08 14:55:00|9.51|9.51|9.67|9.67|9.68|9.68|9.51|9.51|0
1646751600000|2022-03-08 15:00:00|9.64|9.64|9.59|9.59|9.65|9.65|9.56|9.56|0
1646751900000|2022-03-08 15:05:00|9.58|9.58|9.52|9.52|9.58|9.58|9.46|9.46|0
1646752200000|2022-03-08 15:10:00|9.51|9.51|9.54|9.54|9.58|9.58|9.49|9.49|0
1646752500000|2022-03-08 15:15:00|9.56|9.56|9.66|9.66|9.66|9.66|9.54|9.54|0
1646752800000|2022-03-08 15:20:00|9.67|9.67|9.62|9.62|9.69|9.69|9.61|9.61|0
1646753100000|2022-03-08 15:25:00|9.63|9.63|9.6|9.6|9.64|9.64|9.59|9.59|0
1646753400000|2022-03-08 15:30:00|9.59|9.59|9.47|9.47|9.67|9.67|9.46|9.46|0
1646753700000|2022-03-08 15:35:00|9.46|9.46|9.38|9.38|9.51|9.51|9.36|9.36|0
1646754000000|2022-03-08 15:40:00|9.39|9.39|9.42|9.42|9.43|9.43|9.37|9.37|0
1646754300000|2022-03-08 15:45:00|9.43|9.43|9.47|9.47|9.49|9.49|9.43|9.43|0
1646754600000|2022-03-08 15:50:00|9.46|9.46|9.54|9.54|9.55|9.55|9.43|9.43|0
1646754900000|2022-03-08 15:55:00|9.55|9.55|9.61|9.61|9.63|9.63|9.53|9.53|0
1646755200000|2022-03-08 16:00:00|9.62|9.62|9.65|9.65|9.68|9.68|9.59|9.59|0
1646755500000|2022-03-08 16:05:00|9.64|9.64|9.63|9.63|9.64|9.64|9.58|9.58|0
1646755800000|2022-03-08 16:10:00|9.64|9.64|9.62|9.62|9.68|9.68|9.6|9.6|0
1646756100000|2022-03-08 16:15:00|9.63|9.63|9.62|9.62|9.64|9.64|9.61|9.61|0
1646756400000|2022-03-08 16:20:00|9.63|9.63|9.61|9.61|9.63|9.63|9.6|9.6|0
1646756700000|2022-03-08 16:25:00|9.62|9.62|9.71|9.71|9.72|9.72|9.61|9.61|0
1646757000000|2022-03-08 16:30:00|9.72|9.72|9.69|9.69|9.79|9.79|9.66|9.66|0
1646757300000|2022-03-08 16:35:00|9.68|9.68|9.67|9.67|9.69|9.69|9.64|9.64|0
1646757600000|2022-03-08 16:40:00|9.68|9.68|9.7|9.7|9.72|9.72|9.65|9.65|0
1646757900000|2022-03-08 16:45:00|9.71|9.71|9.77|9.77|9.8|9.8|9.71|9.71|0
1646758200000|2022-03-08 16:50:00|9.78|9.78|9.77|9.77|9.79|9.79|9.74|9.74|0
1646758500000|2022-03-08 16:55:00|9.78|9.78|9.75|9.75|9.79|9.79|9.74|9.74|0
1646758800000|2022-03-08 17:00:00|9.74|9.74|9.79|9.79|9.79|9.79|9.69|9.69|0
1646759100000|2022-03-08 17:05:00|9.8|9.8|9.85|9.85|9.87|9.87|9.8|9.8|0
1646759400000|2022-03-08 17:10:00|9.86|9.86|9.94|9.94|9.94|9.94|9.84|9.84|0
1646759700000|2022-03-08 17:15:00|9.93|9.93|9.98|9.98|10.02|10.02|9.92|9.92|0
1646760000000|2022-03-08 17:20:00|9.99|9.99|9.92|9.92|10.02|10.02|9.91|9.91|0
1646760300000|2022-03-08 17:25:00|9.91|9.91|9.94|9.94|9.94|9.94|9.85|9.85|0
1646760600000|2022-03-08 17:30:00|9.95|9.95|9.97|9.97|9.98|9.98|9.87|9.87|0
1646760900000|2022-03-08 17:35:00|9.98|9.98|9.98|9.98|9.98|9.98|9.93|9.93|0
1646761200000|2022-03-08 17:40:00|9.97|9.97|10|10|10|10|9.96|9.96|0
1646761500000|2022-03-08 17:45:00|9.99|9.99|10.04|10.04|10.05|10.05|9.99|9.99|0
1646761800000|2022-03-08 17:50:00|10.03|10.03|9.99|9.99|10.03|10.03|9.92|9.92|0
1646762100000|2022-03-08 17:55:00|9.98|9.98|10.02|10.02|10.02|10.02|9.95|9.95|0
1646762400000|2022-03-08 18:00:00|10.03|10.03|10.08|10.08|10.08|10.08|10.02|10.02|0
1646762700000|2022-03-08 18:05:00|10.07|10.07|10.05|10.05|10.08|10.08|10.02|10.02|0
1646763000000|2022-03-08 18:10:00|10.06|10.06|10.02|10.02|10.09|10.09|10.01|10.01|0
1646763300000|2022-03-08 18:15:00|10.03|10.03|10.04|10.04|10.08|10.08|10.01|10.01|0
1646763600000|2022-03-08 18:20:00|10.03|10.03|9.93|9.93|10.03|10.03|9.93|9.93|0
1646763900000|2022-03-08 18:25:00|9.92|9.92|9.89|9.89|9.93|9.93|9.86|9.86|0
1646764200000|2022-03-08 18:30:00|9.88|9.88|9.83|9.83|9.88|9.88|9.8|9.8|0
1646764500000|2022-03-08 18:35:00|9.84|9.84|9.86|9.86|9.86|9.86|9.8|9.8|0
1646764800000|2022-03-08 18:40:00|9.84|9.84|9.88|9.88|9.89|9.89|9.82|9.82|0
1646765100000|2022-03-08 18:45:00|9.89|9.89|9.84|9.84|9.89|9.89|9.8|9.8|0
1646765400000|2022-03-08 18:50:00|9.83|9.83|9.79|9.79|9.84|9.84|9.79|9.79|0
1646765700000|2022-03-08 18:55:00|9.77|9.77|9.78|9.78|9.79|9.79|9.76|9.76|0
1646766000000|2022-03-08 19:00:00|9.77|9.77|9.76|9.76|9.78|9.78|9.72|9.72|0
1646766300000|2022-03-08 19:05:00|9.75|9.75|9.76|9.76|9.8|9.8|9.74|9.74|0
1646766600000|2022-03-08 19:10:00|9.75|9.75|9.74|9.74|9.77|9.77|9.72|9.72|0
1646766900000|2022-03-08 19:15:00|9.73|9.73|9.74|9.74|9.76|9.76|9.72|9.72|0
1646767200000|2022-03-08 19:20:00|9.75|9.75|9.74|9.74|9.76|9.76|9.69|9.69|0
1646767500000|2022-03-08 19:25:00|9.73|9.73|9.79|9.79|9.81|9.81|9.72|9.72|0
1646767800000|2022-03-08 19:30:00|9.78|9.78|9.76|9.76|9.83|9.83|9.75|9.75|0
1646768100000|2022-03-08 19:35:00|9.77|9.77|9.82|9.82|9.84|9.84|9.76|9.76|0
1646768400000|2022-03-08 19:40:00|9.84|9.84|9.82|9.82|9.84|9.84|9.79|9.79|0
1646768700000|2022-03-08 19:45:00|9.84|9.84|9.83|9.83|9.84|9.84|9.81|9.81|0
1646769000000|2022-03-08 19:50:00|9.82|9.82|9.78|9.78|9.84|9.84|9.77|9.77|0
1646769300000|2022-03-08 19:55:00|9.79|9.79|9.83|9.83|9.84|9.84|9.76|9.76|0
1646769600000|2022-03-08 20:00:00|9.84|9.84|9.93|9.93|9.94|9.94|9.82|9.82|0
1646769900000|2022-03-08 20:05:00|9.94|9.94|9.93|9.93|9.95|9.95|9.92|9.92|0
1646770200000|2022-03-08 20:10:00|9.92|9.92|9.92|9.92|9.92|9.92|9.87|9.87|0
1646770500000|2022-03-08 20:15:00|9.93|9.93|9.91|9.91|9.93|9.93|9.89|9.89|0
1646770800000|2022-03-08 20:20:00|9.92|9.92|9.87|9.87|9.92|9.92|9.85|9.85|0
1646771100000|2022-03-08 20:25:00|9.86|9.86|9.84|9.84|9.87|9.87|9.84|9.84|0
1646771400000|2022-03-08 20:30:00|9.83|9.83|9.8|9.8|9.83|9.83|9.78|9.78|0
1646771700000|2022-03-08 20:35:00|9.79|9.79|9.88|9.88|9.88|9.88|9.79|9.79|0
1646772000000|2022-03-08 20:40:00|9.87|9.87|9.85|9.85|9.89|9.89|9.85|9.85|0
1646772300000|2022-03-08 20:45:00|9.87|9.87|9.88|9.88|9.89|9.89|9.85|9.85|0
1646772600000|2022-03-08 20:50:00|9.87|9.87|9.87|9.87|9.89|9.89|9.84|9.84|0
1646772900000|2022-03-08 20:55:00|9.86|9.86|9.82|9.82|9.86|9.86|9.81|9.81|0
1646773200000|2022-03-08 21:00:00|9.83|9.83|9.78|9.78|9.83|9.83|9.78|9.78|0
1646773800000|2022-03-08 21:10:00|9.8|9.8|9.79|9.79|9.8|9.8|9.79|9.79|0
1646774100000|2022-03-08 21:15:00|9.8|9.8|9.8|9.8|9.8|9.8|9.8|9.8|0
1646774400000|2022-03-08 21:20:00|9.79|9.79|9.79|9.79|9.79|9.79|9.79|9.79|0
1646774700000|2022-03-08 21:25:00|9.8|9.8|9.79|9.79|9.8|9.8|9.79|9.79|0
1646775000000|2022-03-08 21:30:00|9.8|9.8|9.8|9.8|9.8|9.8|9.8|9.8|0
1646775600000|2022-03-08 21:40:00|9.79|9.79|9.79|9.79|9.79|9.79|9.79|9.79|0
1646776200000|2022-03-08 21:50:00|9.8|9.8|9.81|9.81|9.81|9.81|9.8|9.8|0
1646777400000|2022-03-08 22:10:00|9.79|9.79|9.79|9.79|9.79|9.79|9.79|9.79|0
1646777700000|2022-03-08 22:15:00|9.82|9.82|9.82|9.82|9.82|9.82|9.82|9.82|0
1646778300000|2022-03-08 22:25:00|9.79|9.79|9.81|9.81|9.81|9.81|9.79|9.79|0
1646781000000|2022-03-08 23:10:00|9.79|9.79|9.79|9.79|9.79|9.79|9.79|9.79|0
1646782500000|2022-03-08 23:35:00|9.82|9.82|9.82|9.82|9.82|9.82|9.82|9.82|0
1646782800000|2022-03-08 23:40:00|9.86|9.86|9.86|9.86|9.86|9.86|9.86|9.86|0
1646783100000|2022-03-08 23:45:00|9.82|9.82|9.82|9.82|9.82|9.82|9.82|9.82|0
1646784000000|2022-03-09 00:00:00|9.84|9.84|9.82|9.82|9.84|9.84|9.82|9.82|0
1646784300000|2022-03-09 00:05:00|9.85|9.85|9.84|9.84|9.85|9.85|9.84|9.84|0
1646785200000|2022-03-09 00:20:00|9.85|9.85|9.85|9.85|9.85|9.85|9.85|9.85|0
1646785500000|2022-03-09 00:25:00|9.86|9.86|9.86|9.86|9.86|9.86|9.86|9.86|0
1646785800000|2022-03-09 00:30:00|9.89|9.89|9.89|9.89|9.89|9.89|9.89|9.89|0
1646786100000|2022-03-09 00:35:00|9.86|9.86|9.86|9.86|9.86|9.86|9.86|9.86|0
1646786400000|2022-03-09 00:40:00|9.89|9.89|9.89|9.89|9.89|9.89|9.89|9.89|0
1646786700000|2022-03-09 00:45:00|9.86|9.86|9.89|9.89|9.89|9.89|9.86|9.86|0
1646787000000|2022-03-09 00:50:00|9.86|9.86|9.86|9.86|9.86|9.86|9.86|9.86|0
1646817300000|2022-03-09 09:15:00|10.05|10.05|10.05|10.05|10.05|10.05|10.05|10.05|0
1646817600000|2022-03-09 09:20:00|10.03|10.03|10.03|10.03|10.03|10.03|10.03|10.03|0
1646817900000|2022-03-09 09:25:00|9.89|9.89|9.89|9.89|9.89|9.89|9.89|9.89|0
1646818200000|2022-03-09 09:30:00|10.06|10.06|9.92|9.92|10.06|10.06|9.92|9.92|0
1646818800000|2022-03-09 09:40:00|10.06|10.06|10.06|10.06|10.06|10.06|10.06|10.06|0
1646819400000|2022-03-09 09:50:00|10.01|10.01|10.01|10.01|10.01|10.01|10.01|10.01|0
1646819700000|2022-03-09 09:55:00|9.99|9.99|9.99|9.99|9.99|9.99|9.99|9.99|0
1646820300000|2022-03-09 10:05:00|10.05|10.05|10.07|10.07|10.07|10.07|10.05|10.05|0
1646820600000|2022-03-09 10:10:00|10.05|10.05|10.05|10.05|10.05|10.05|10.05|10.05|0
1646821800000|2022-03-09 10:30:00|10.03|10.03|10.03|10.03|10.03|10.03|10.03|10.03|0
1646822100000|2022-03-09 10:35:00|10.04|10.04|10.03|10.03|10.04|10.04|10.03|10.03|0
1646822700000|2022-03-09 10:45:00|10.05|10.05|10.11|10.11|10.11|10.11|10.05|10.05|0
1646823000000|2022-03-09 10:50:00|10.15|10.15|10.11|10.11|10.15|10.15|10.11|10.11|0
1646823300000|2022-03-09 10:55:00|10.1|10.1|10.1|10.1|10.1|10.1|10.1|10.1|0
1646824200000|2022-03-09 11:10:00|10.11|10.11|10.18|10.18|10.18|10.18|10.11|10.11|0
1646824500000|2022-03-09 11:15:00|10.19|10.19|10.19|10.19|10.19|10.19|10.19|10.19|0
1646825100000|2022-03-09 11:25:00|10.2|10.2|10.22|10.22|10.22|10.22|10.2|10.2|0
1646825400000|2022-03-09 11:30:00|10.18|10.18|10.19|10.19|10.19|10.19|10.18|10.18|0
1646826000000|2022-03-09 11:40:00|10.18|10.18|10.18|10.18|10.18|10.18|10.18|10.18|0
1646826300000|2022-03-09 11:45:00|10.16|10.16|10.17|10.17|10.17|10.17|10.16|10.16|0
1646826900000|2022-03-09 11:55:00|10.18|10.18|10.18|10.18|10.18|10.18|10.18|10.18|0
1646827200000|2022-03-09 12:00:00|10.13|10.13|10.1|10.1|10.15|10.15|10.1|10.1|0
1646827500000|2022-03-09 12:05:00|10.11|10.11|10.11|10.11|10.14|10.14|10.11|10.11|0
1646828100000|2022-03-09 12:15:00|10.1|10.1|10.1|10.1|10.1|10.1|10.1|10.1|0
1646828400000|2022-03-09 12:20:00|10.11|10.11|10.11|10.11|10.11|10.11|10.11|10.11|0
1646828700000|2022-03-09 12:25:00|10.1|10.1|10.1|10.1|10.1|10.1|10.1|10.1|0
1646829000000|2022-03-09 12:30:00|10.11|10.11|10.09|10.09|10.11|10.11|10.07|10.07|0
1646829300000|2022-03-09 12:35:00|10.11|10.11|10.11|10.11|10.11|10.11|10.08|10.08|0
1646829600000|2022-03-09 12:40:00|10.1|10.1|10.1|10.1|10.1|10.1|10.1|10.1|0
1646829900000|2022-03-09 12:45:00|10.08|10.08|10.07|10.07|10.08|10.08|10.07|10.07|0
1646830200000|2022-03-09 12:50:00|10.09|10.09|10.1|10.1|10.1|10.1|10.09|10.09|0
1646831400000|2022-03-09 13:10:00|10.11|10.11|10.1|10.1|10.11|10.11|10.1|10.1|0
1646832300000|2022-03-09 13:25:00|10.09|10.09|10.1|10.1|10.1|10.1|10.09|10.09|0
1646832600000|2022-03-09 13:30:00|10.08|10.08|10.11|10.11|10.11|10.11|10.08|10.08|0
1646832900000|2022-03-09 13:35:00|10.1|10.1|10.1|10.1|10.11|10.11|10.08|10.08|0
1646833200000|2022-03-09 13:40:00|10.09|10.09|10.1|10.1|10.1|10.1|10.04|10.04|0
1646833500000|2022-03-09 13:45:00|10.08|10.08|10.11|10.11|10.11|10.11|10.08|10.08|0
1646833800000|2022-03-09 13:50:00|10.1|10.1|10.07|10.07|10.1|10.1|10.07|10.07|0
1646834100000|2022-03-09 13:55:00|10.08|10.08|10.08|10.08|10.13|10.13|10.07|10.07|0
1646834400000|2022-03-09 14:00:00|10.1|10.1|10.08|10.08|10.1|10.1|10.07|10.07|0
1646834700000|2022-03-09 14:05:00|10.12|10.12|10.11|10.11|10.13|10.13|10.09|10.09|0
1646835000000|2022-03-09 14:10:00|10.14|10.14|10.12|10.12|10.15|10.15|10.1|10.1|0
1646835300000|2022-03-09 14:15:00|10.1|10.1|10.11|10.11|10.12|10.12|10.08|10.08|0
1646835600000|2022-03-09 14:20:00|10.12|10.12|10.08|10.08|10.12|10.12|10.08|10.08|0
1646835900000|2022-03-09 14:25:00|10.07|10.07|10|10|10.1|10.1|10|10|0
1646836200000|2022-03-09 14:30:00|10.04|10.04|10.15|10.15|10.27|10.27|10.04|10.04|0
1646836500000|2022-03-09 14:35:00|10.13|10.13|10.22|10.22|10.27|10.27|10.11|10.11|0
1646836800000|2022-03-09 14:40:00|10.26|10.26|10.19|10.19|10.32|10.32|10.17|10.17|0
1646837100000|2022-03-09 14:45:00|10.2|10.2|10.06|10.06|10.25|10.25|10.01|10.01|0
1646837400000|2022-03-09 14:50:00|10.07|10.07|10.01|10.01|10.13|10.13|9.96|9.96|0
1646837700000|2022-03-09 14:55:00|10|10|9.99|9.99|10.04|10.04|9.97|9.97|0
1646838000000|2022-03-09 15:00:00|10.01|10.01|10.18|10.18|10.19|10.19|9.99|9.99|0
1646838300000|2022-03-09 15:05:00|10.17|10.17|10.27|10.27|10.27|10.27|10.17|10.17|0
1646838600000|2022-03-09 15:10:00|10.26|10.26|10.21|10.21|10.26|10.26|10.2|10.2|0
1646838900000|2022-03-09 15:15:00|10.23|10.23|10.22|10.22|10.25|10.25|10.12|10.12|0
1646839200000|2022-03-09 15:20:00|10.21|10.21|10.31|10.31|10.31|10.31|10.2|10.2|0
1646839500000|2022-03-09 15:25:00|10.3|10.3|10.37|10.37|10.38|10.38|10.3|10.3|0
1646839800000|2022-03-09 15:30:00|10.35|10.35|10.38|10.38|10.39|10.39|10.33|10.33|0
1646840100000|2022-03-09 15:35:00|10.39|10.39|10.37|10.37|10.4|10.4|10.36|10.36|0
1646840400000|2022-03-09 15:40:00|10.36|10.36|10.33|10.33|10.39|10.39|10.33|10.33|0
1646840700000|2022-03-09 15:45:00|10.34|10.34|10.31|10.31|10.34|10.34|10.27|10.27|0
1646841000000|2022-03-09 15:50:00|10.32|10.32|10.33|10.33|10.36|10.36|10.32|10.32|0
1646841300000|2022-03-09 15:55:00|10.34|10.34|10.35|10.35|10.35|10.35|10.32|10.32|0
1646841600000|2022-03-09 16:00:00|10.34|10.34|10.4|10.4|10.41|10.41|10.34|10.34|0
1646841900000|2022-03-09 16:05:00|10.39|10.39|10.35|10.35|10.39|10.39|10.35|10.35|0
1646842200000|2022-03-09 16:10:00|10.33|10.33|10.25|10.25|10.33|10.33|10.25|10.25|0
1646842500000|2022-03-09 16:15:00|10.24|10.24|10.3|10.3|10.3|10.3|10.21|10.21|0
1646842800000|2022-03-09 16:20:00|10.33|10.33|10.3|10.3|10.33|10.33|10.3|10.3|0
1646843100000|2022-03-09 16:25:00|10.31|10.31|10.23|10.23|10.31|10.31|10.23|10.23|0
1646843400000|2022-03-09 16:30:00|10.22|10.22|10.25|10.25|10.26|10.26|10.2|10.2|0
1646843700000|2022-03-09 16:35:00|10.26|10.26|10.26|10.26|10.28|10.28|10.24|10.24|0
1646844000000|2022-03-09 16:40:00|10.27|10.27|10.22|10.22|10.27|10.27|10.2|10.2|0
1646844300000|2022-03-09 16:45:00|10.21|10.21|10.25|10.25|10.25|10.25|10.21|10.21|0
1646844600000|2022-03-09 16:50:00|10.24|10.24|10.25|10.25|10.26|10.26|10.23|10.23|0
1646844900000|2022-03-09 16:55:00|10.26|10.26|10.26|10.26|10.29|10.29|10.25|10.25|0
1646845200000|2022-03-09 17:00:00|10.25|10.25|10.25|10.25|10.3|10.3|10.25|10.25|0
1646845500000|2022-03-09 17:05:00|10.24|10.24|10.21|10.21|10.25|10.25|10.2|10.2|0
1646845800000|2022-03-09 17:10:00|10.2|10.2|10.2|10.2|10.23|10.23|10.2|10.2|0
1646846100000|2022-03-09 17:15:00|10.18|10.18|10.16|10.16|10.2|10.2|10.14|10.14|0
1646846400000|2022-03-09 17:20:00|10.15|10.15|10.16|10.16|10.19|10.19|10.13|10.13|0
1646846700000|2022-03-09 17:25:00|10.17|10.17|10.17|10.17|10.18|10.18|10.15|10.15|0
1646847000000|2022-03-09 17:30:00|10.18|10.18|10.24|10.24|10.24|10.24|10.18|10.18|0
1646847300000|2022-03-09 17:35:00|10.25|10.25|10.23|10.23|10.25|10.25|10.23|10.23|0
1646847600000|2022-03-09 17:40:00|10.24|10.24|10.22|10.22|10.25|10.25|10.2|10.2|0
1646847900000|2022-03-09 17:45:00|10.21|10.21|10.22|10.22|10.22|10.22|10.19|10.19|0
1646848200000|2022-03-09 17:50:00|10.21|10.21|10.22|10.22|10.22|10.22|10.19|10.19|0
1646848500000|2022-03-09 17:55:00|10.21|10.21|10.18|10.18|10.24|10.24|10.17|10.17|0
1646848800000|2022-03-09 18:00:00|10.17|10.17|10.13|10.13|10.17|10.17|10.12|10.12|0
1646849100000|2022-03-09 18:05:00|10.12|10.12|10.13|10.13|10.16|10.16|10.12|10.12|0
1646849400000|2022-03-09 18:10:00|10.14|10.14|10.13|10.13|10.14|10.14|10.11|10.11|0
1646849700000|2022-03-09 18:15:00|10.12|10.12|10.15|10.15|10.16|10.16|10.1|10.1|0
1646850000000|2022-03-09 18:20:00|10.16|10.16|10.17|10.17|10.18|10.18|10.15|10.15|0
1646850300000|2022-03-09 18:25:00|10.18|10.18|10.2|10.2|10.21|10.21|10.17|10.17|0
1646850600000|2022-03-09 18:30:00|10.19|10.19|10.25|10.25|10.26|10.26|10.19|10.19|0
1646850900000|2022-03-09 18:35:00|10.28|10.28|10.24|10.24|10.4|10.4|10.23|10.23|0
1646851200000|2022-03-09 18:40:00|10.25|10.25|10.23|10.23|10.26|10.26|10.22|10.22|0
1646851500000|2022-03-09 18:45:00|10.25|10.25|10.19|10.19|10.28|10.28|10.19|10.19|0
1646851800000|2022-03-09 18:50:00|10.18|10.18|10.18|10.18|10.22|10.22|10.15|10.15|0
1646852100000|2022-03-09 18:55:00|10.19|10.19|10.21|10.21|10.22|10.22|10.16|10.16|0
1646852400000|2022-03-09 19:00:00|10.2|10.2|10.28|10.28|10.33|10.33|10.2|10.2|0
1646852700000|2022-03-09 19:05:00|10.27|10.27|10.29|10.29|10.3|10.3|10.25|10.25|0
1646853000000|2022-03-09 19:10:00|10.28|10.28|10.29|10.29|10.29|10.29|10.28|10.28|0
1646853300000|2022-03-09 19:15:00|10.28|10.28|10.3|10.3|10.32|10.32|10.28|10.28|0
1646853600000|2022-03-09 19:20:00|10.31|10.31|10.31|10.31|10.32|10.32|10.3|10.3|0
1646853900000|2022-03-09 19:25:00|10.32|10.32|10.31|10.31|10.32|10.32|10.3|10.3|0
1646854200000|2022-03-09 19:30:00|10.3|10.3|10.24|10.24|10.3|10.3|10.21|10.21|0
1646854500000|2022-03-09 19:35:00|10.25|10.25|10.19|10.19|10.26|10.26|10.19|10.19|0
1646854800000|2022-03-09 19:40:00|10.2|10.2|10.21|10.21|10.22|10.22|10.17|10.17|0
1646855100000|2022-03-09 19:45:00|10.22|10.22|10.21|10.21|10.22|10.22|10.19|10.19|0
1646855400000|2022-03-09 19:50:00|10.22|10.22|10.17|10.17|10.24|10.24|10.17|10.17|0
1646855700000|2022-03-09 19:55:00|10.18|10.18|10.26|10.26|10.29|10.29|10.18|10.18|0
1646856000000|2022-03-09 20:00:00|10.25|10.25|10.22|10.22|10.27|10.27|10.22|10.22|0
1646856300000|2022-03-09 20:05:00|10.21|10.21|10.21|10.21|10.23|10.23|10.2|10.2|0
1646856600000|2022-03-09 20:10:00|10.22|10.22|10.22|10.22|10.23|10.23|10.17|10.17|0
1646856900000|2022-03-09 20:15:00|10.23|10.23|10.22|10.22|10.25|10.25|10.21|10.21|0
1646857200000|2022-03-09 20:20:00|10.23|10.23|10.23|10.23|10.24|10.24|10.22|10.22|0
1646857500000|2022-03-09 20:25:00|10.24|10.24|10.25|10.25|10.26|10.26|10.23|10.23|0
1646857800000|2022-03-09 20:30:00|10.26|10.26|10.3|10.3|10.3|10.3|10.25|10.25|0
1646858100000|2022-03-09 20:35:00|10.31|10.31|10.25|10.25|10.32|10.32|10.25|10.25|0
1646858400000|2022-03-09 20:40:00|10.24|10.24|10.29|10.29|10.3|10.3|10.24|10.24|0
1646858700000|2022-03-09 20:45:00|10.31|10.31|10.31|10.31|10.32|10.32|10.29|10.29|0
1646859000000|2022-03-09 20:50:00|10.32|10.32|10.32|10.32|10.34|10.34|10.27|10.27|0
1646859300000|2022-03-09 20:55:00|10.33|10.33|10.38|10.38|10.38|10.38|10.33|10.33|0
1646859600000|2022-03-09 21:00:00|10.24|10.24|10.3|10.3|10.38|10.38|10.24|10.24|0
1646859900000|2022-03-09 21:05:00|10.31|10.31|10.31|10.31|10.31|10.31|10.31|10.31|0
1646860200000|2022-03-09 21:10:00|10.36|10.36|10.31|10.31|10.36|10.36|10.31|10.31|0
1646860500000|2022-03-09 21:15:00|10.32|10.32|10.38|10.38|10.38|10.38|10.32|10.32|0
1646860800000|2022-03-09 21:20:00|10.33|10.33|10.35|10.35|10.38|10.38|10.33|10.33|0
1646861100000|2022-03-09 21:25:00|10.33|10.33|10.38|10.38|10.38|10.38|10.33|10.33|0
1646861400000|2022-03-09 21:30:00|10.35|10.35|10.35|10.35|10.38|10.38|10.35|10.35|0
1646861700000|2022-03-09 21:35:00|10.36|10.36|10.38|10.38|10.38|10.38|10.35|10.35|0
1646862000000|2022-03-09 21:40:00|10.35|10.35|10.38|10.38|10.38|10.38|10.35|10.35|0
1646862300000|2022-03-09 21:45:00|10.37|10.37|10.37|10.37|10.37|10.37|10.33|10.33|0
1646862600000|2022-03-09 21:50:00|10.35|10.35|10.38|10.38|10.38|10.38|10.35|10.35|0
1646862900000|2022-03-09 21:55:00|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|0
1646863200000|2022-03-09 22:00:00|10.36|10.36|10.28|10.28|10.36|10.36|10.28|10.28|0
1646863500000|2022-03-09 22:05:00|10.21|10.21|10.28|10.28|10.28|10.28|10.21|10.21|0
1646864100000|2022-03-09 22:15:00|10.25|10.25|10.25|10.25|10.25|10.25|10.25|10.25|0
1646864400000|2022-03-09 22:20:00|10.24|10.24|10.24|10.24|10.24|10.24|10.24|10.24|0
1646865300000|2022-03-09 22:35:00|10.31|10.31|10.31|10.31|10.33|10.33|10.31|10.31|0
1646865600000|2022-03-09 22:40:00|10.33|10.33|10.31|10.31|10.33|10.33|10.31|10.31|0
1646865900000|2022-03-09 22:45:00|10.33|10.33|10.32|10.32|10.34|10.34|10.32|10.32|0
1646866200000|2022-03-09 22:50:00|10.34|10.34|10.33|10.33|10.34|10.34|10.32|10.32|0
1646866500000|2022-03-09 22:55:00|10.32|10.32|10.35|10.35|10.35|10.35|10.32|10.32|0
1646866800000|2022-03-09 23:00:00|10.32|10.32|10.32|10.32|10.32|10.32|10.32|10.32|0
1646867100000|2022-03-09 23:05:00|10.31|10.31|10.31|10.31|10.31|10.31|10.31|10.31|0
1646867400000|2022-03-09 23:10:00|10.36|10.36|10.33|10.33|10.36|10.36|10.31|10.31|0
1646867700000|2022-03-09 23:15:00|10.32|10.32|10.32|10.32|10.32|10.32|10.32|10.32|0
1646868000000|2022-03-09 23:20:00|10.35|10.35|10.31|10.31|10.35|10.35|10.31|10.31|0
1646868300000|2022-03-09 23:25:00|10.36|10.36|10.38|10.38|10.38|10.38|10.36|10.36|0
1646868600000|2022-03-09 23:30:00|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|0
1646868900000|2022-03-09 23:35:00|10.37|10.37|10.37|10.37|10.37|10.37|10.37|10.37|0
1646869200000|2022-03-09 23:40:00|10.31|10.31|10.31|10.31|10.31|10.31|10.31|10.31|0
1646869500000|2022-03-09 23:45:00|10.36|10.36|10.36|10.36|10.36|10.36|10.36|10.36|0
1646869800000|2022-03-09 23:50:00|10.31|10.31|10.31|10.31|10.31|10.31|10.31|10.31|0
1646870100000|2022-03-09 23:55:00|10.33|10.33|10.31|10.31|10.33|10.33|10.31|10.31|0
1646871300000|2022-03-10 00:15:00|10.36|10.36|10.36|10.36|10.36|10.36|10.36|10.36|0
1646871900000|2022-03-10 00:25:00|10.32|10.32|10.32|10.32|10.32|10.32|10.32|10.32|0
1646872200000|2022-03-10 00:30:00|10.33|10.33|10.35|10.35|10.35|10.35|10.33|10.33|0
1646872800000|2022-03-10 00:40:00|10.32|10.32|10.36|10.36|10.36|10.36|10.32|10.32|0
1646873100000|2022-03-10 00:45:00|10.37|10.37|10.37|10.37|10.37|10.37|10.37|10.37|0
1646873400000|2022-03-10 00:50:00|10.32|10.32|10.32|10.32|10.32|10.32|10.32|10.32|0
1646873700000|2022-03-10 00:55:00|10.31|10.31|10.31|10.31|10.31|10.31|10.31|10.31|0
1646902800000|2022-03-10 09:00:00|10.18|10.18|10.2|10.2|10.2|10.2|10.18|10.18|0
1646903400000|2022-03-10 09:10:00|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|0
1646904300000|2022-03-10 09:25:00|10.23|10.23|10.23|10.23|10.23|10.23|10.23|10.23|0
1646904600000|2022-03-10 09:30:00|10.22|10.22|10.22|10.22|10.22|10.22|10.22|10.22|0
1646905500000|2022-03-10 09:45:00|10.21|10.21|10.21|10.21|10.21|10.21|10.21|10.21|0
1646906400000|2022-03-10 10:00:00|10.23|10.23|10.3|10.3|10.3|10.3|10.23|10.23|0
1646907900000|2022-03-10 10:25:00|10.21|10.21|10.21|10.21|10.21|10.21|10.21|10.21|0
1646908200000|2022-03-10 10:30:00|10.13|10.13|10.13|10.13|10.13|10.13|10.13|10.13|0
1646909400000|2022-03-10 10:50:00|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|0
1646909700000|2022-03-10 10:55:00|10.14|10.14|10.12|10.12|10.14|10.14|10.12|10.12|0
1646912700000|2022-03-10 11:45:00|10.11|10.11|10.11|10.11|10.11|10.11|10.11|10.11|0
1646913600000|2022-03-10 12:00:00|10.22|10.22|10.15|10.15|10.26|10.26|10.1|10.1|0
1646913900000|2022-03-10 12:05:00|10.21|10.21|10.2|10.2|10.22|10.22|10.2|10.2|0
1646914500000|2022-03-10 12:15:00|10.21|10.21|10.21|10.21|10.21|10.21|10.21|10.21|0
1646914800000|2022-03-10 12:20:00|10.2|10.2|10.23|10.23|10.23|10.23|10.2|10.2|0
1646915100000|2022-03-10 12:25:00|10.22|10.22|10.22|10.22|10.22|10.22|10.22|10.22|0
1646915400000|2022-03-10 12:30:00|10.21|10.21|10.2|10.2|10.22|10.22|10.2|10.2|0
1646915700000|2022-03-10 12:35:00|10.21|10.21|10.21|10.21|10.21|10.21|10.21|10.21|0
1646916000000|2022-03-10 12:40:00|10.2|10.2|10.22|10.22|10.22|10.22|10.2|10.2|0
1646916300000|2022-03-10 12:45:00|10.21|10.21|10.24|10.24|10.24|10.24|10.2|10.2|0
1646916900000|2022-03-10 12:55:00|10.23|10.23|10.22|10.22|10.23|10.23|10.22|10.22|0
1646917200000|2022-03-10 13:00:00|10.24|10.24|10.24|10.24|10.24|10.24|10.24|10.24|0
1646917500000|2022-03-10 13:05:00|10.22|10.22|10.2|10.2|10.22|10.22|10.2|10.2|0
1646917800000|2022-03-10 13:10:00|10.15|10.15|10.15|10.15|10.15|10.15|10.15|10.15|0
1646918100000|2022-03-10 13:15:00|10.23|10.23|10.22|10.22|10.23|10.23|10.22|10.22|0
1646918400000|2022-03-10 13:20:00|10.21|10.21|10.22|10.22|10.22|10.22|10.21|10.21|0
1646918700000|2022-03-10 13:25:00|10.21|10.21|10.2|10.2|10.21|10.21|10.2|10.2|0
1646919000000|2022-03-10 13:30:00|10.23|10.23|10.28|10.28|10.28|10.28|10.23|10.23|0
1646919300000|2022-03-10 13:35:00|10.27|10.27|10.25|10.25|10.29|10.29|10.22|10.22|0
1646919900000|2022-03-10 13:45:00|10.21|10.21|10.2|10.2|10.21|10.21|10.2|10.2|0
1646920200000|2022-03-10 13:50:00|10.15|10.15|10.13|10.13|10.15|10.15|10.13|10.13|0
1646920500000|2022-03-10 13:55:00|10.15|10.15|10.1|10.1|10.16|10.16|10.09|10.09|0
1646920800000|2022-03-10 14:00:00|10.13|10.13|10.22|10.22|10.25|10.25|10.13|10.13|0
1646921100000|2022-03-10 14:05:00|10.21|10.21|10.15|10.15|10.21|10.21|10.15|10.15|0
1646921700000|2022-03-10 14:15:00|10.2|10.2|10.2|10.2|10.2|10.2|10.2|10.2|0
1646922000000|2022-03-10 14:20:00|10.15|10.15|10.18|10.18|10.21|10.21|10.15|10.15|0
1646922300000|2022-03-10 14:25:00|10.11|10.11|10.08|10.08|10.17|10.17|9.99|9.99|0
1646922600000|2022-03-10 14:30:00|10.07|10.07|9.93|9.93|10.09|10.09|9.83|9.83|0
1646922900000|2022-03-10 14:35:00|9.9|9.9|9.8|9.8|9.94|9.94|9.77|9.77|0
1646923200000|2022-03-10 14:40:00|9.79|9.79|9.81|9.81|9.89|9.89|9.77|9.77|0
1646923500000|2022-03-10 14:45:00|9.82|9.82|9.79|9.79|9.83|9.83|9.71|9.71|0
1646923800000|2022-03-10 14:50:00|9.8|9.8|9.88|9.88|9.9|9.9|9.79|9.79|0
1646924100000|2022-03-10 14:55:00|9.89|9.89|10.01|10.01|10.01|10.01|9.87|9.87|0
1646924400000|2022-03-10 15:00:00|9.99|9.99|9.85|9.85|9.99|9.99|9.84|9.84|0
1646924700000|2022-03-10 15:05:00|9.86|9.86|9.84|9.84|9.88|9.88|9.8|9.8|0
1646925000000|2022-03-10 15:10:00|9.87|9.87|10|10|10|10|9.84|9.84|0
1646925300000|2022-03-10 15:15:00|9.99|9.99|10.04|10.04|10.07|10.07|9.96|9.96|0
1646925600000|2022-03-10 15:20:00|10.05|10.05|9.96|9.96|10.06|10.06|9.95|9.95|0
1646925900000|2022-03-10 15:25:00|9.95|9.95|9.85|9.85|9.95|9.95|9.85|9.85|0
1646926200000|2022-03-10 15:30:00|9.86|9.86|9.82|9.82|9.86|9.86|9.81|9.81|0
1646926500000|2022-03-10 15:35:00|9.8|9.8|9.76|9.76|9.82|9.82|9.76|9.76|0
1646926800000|2022-03-10 15:40:00|9.77|9.77|9.74|9.74|9.8|9.8|9.74|9.74|0
1646927100000|2022-03-10 15:45:00|9.75|9.75|9.8|9.8|9.81|9.81|9.74|9.74|0
1646927400000|2022-03-10 15:50:00|9.81|9.81|9.74|9.74|9.81|9.81|9.74|9.74|0
1646927700000|2022-03-10 15:55:00|9.75|9.75|9.77|9.77|9.78|9.78|9.75|9.75|0
1646928000000|2022-03-10 16:00:00|9.76|9.76|9.74|9.74|9.76|9.76|9.72|9.72|0
1646928300000|2022-03-10 16:05:00|9.75|9.75|9.75|9.75|9.76|9.76|9.7|9.7|0
1646928600000|2022-03-10 16:10:00|9.74|9.74|9.76|9.76|9.77|9.77|9.72|9.72|0
1646928900000|2022-03-10 16:15:00|9.75|9.75|9.74|9.74|9.76|9.76|9.73|9.73|0
1646929200000|2022-03-10 16:20:00|9.73|9.73|9.77|9.77|9.81|9.81|9.73|9.73|0
1646929500000|2022-03-10 16:25:00|9.76|9.76|9.76|9.76|9.77|9.77|9.75|9.75|0
1646929800000|2022-03-10 16:30:00|9.77|9.77|9.82|9.82|9.82|9.82|9.73|9.73|0
1646930100000|2022-03-10 16:35:00|9.81|9.81|9.85|9.85|9.85|9.85|9.78|9.78|0
1646930400000|2022-03-10 16:40:00|9.86|9.86|9.87|9.87|9.88|9.88|9.85|9.85|0
1646930700000|2022-03-10 16:45:00|9.88|9.88|9.93|9.93|9.93|9.93|9.87|9.87|0
1646931000000|2022-03-10 16:50:00|9.94|9.94|9.96|9.96|9.97|9.97|9.92|9.92|0
1646931300000|2022-03-10 16:55:00|9.97|9.97|10|10|10|10|9.94|9.94|0
1646931600000|2022-03-10 17:00:00|9.99|9.99|9.98|9.98|10.01|10.01|9.98|9.98|0
1646931900000|2022-03-10 17:05:00|9.97|9.97|9.93|9.93|9.98|9.98|9.91|9.91|0
1646932200000|2022-03-10 17:10:00|9.94|9.94|9.92|9.92|9.94|9.94|9.88|9.88|0
1646932500000|2022-03-10 17:15:00|9.94|9.94|9.94|9.94|9.95|9.95|9.93|9.93|0
1646932800000|2022-03-10 17:20:00|9.95|9.95|9.97|9.97|9.98|9.98|9.94|9.94|0
1646933100000|2022-03-10 17:25:00|9.96|9.96|9.92|9.92|9.96|9.96|9.91|9.91|0
1646933400000|2022-03-10 17:30:00|9.9|9.9|9.87|9.87|9.9|9.9|9.87|9.87|0
1646933700000|2022-03-10 17:35:00|9.86|9.86|9.85|9.85|9.87|9.87|9.84|9.84|0
1646934000000|2022-03-10 17:40:00|9.84|9.84|9.83|9.83|9.84|9.84|9.82|9.82|0
1646934300000|2022-03-10 17:45:00|9.82|9.82|9.86|9.86|9.86|9.86|9.81|9.81|0
1646934600000|2022-03-10 17:50:00|9.87|9.87|9.81|9.81|9.87|9.87|9.81|9.81|0
1646934900000|2022-03-10 17:55:00|9.82|9.82|9.79|9.79|9.82|9.82|9.78|9.78|0
1646935200000|2022-03-10 18:00:00|9.81|9.81|9.79|9.79|9.82|9.82|9.79|9.79|0
1646935500000|2022-03-10 18:05:00|9.8|9.8|9.87|9.87|9.87|9.87|9.8|9.8|0
1646935800000|2022-03-10 18:10:00|9.88|9.88|9.86|9.86|9.9|9.9|9.85|9.85|0
1646936100000|2022-03-10 18:15:00|9.85|9.85|9.86|9.86|9.86|9.86|9.82|9.82|0
1646936400000|2022-03-10 18:20:00|9.87|9.87|9.83|9.83|9.87|9.87|9.83|9.83|0
1646936700000|2022-03-10 18:25:00|9.82|9.82|9.84|9.84|9.85|9.85|9.82|9.82|0
1646937000000|2022-03-10 18:30:00|9.85|9.85|9.84|9.84|9.86|9.86|9.81|9.81|0
1646937300000|2022-03-10 18:35:00|9.83|9.83|9.84|9.84|9.86|9.86|9.83|9.83|0
1646937600000|2022-03-10 18:40:00|9.83|9.83|9.8|9.8|9.83|9.83|9.79|9.79|0
1646937900000|2022-03-10 18:45:00|9.81|9.81|9.81|9.81|9.82|9.82|9.8|9.8|0
1646938200000|2022-03-10 18:50:00|9.82|9.82|9.83|9.83|9.83|9.83|9.8|9.8|0
1646938500000|2022-03-10 18:55:00|9.84|9.84|9.87|9.87|9.87|9.87|9.84|9.84|0
1646938800000|2022-03-10 19:00:00|9.86|9.86|9.96|9.96|9.96|9.96|9.86|9.86|0
1646939100000|2022-03-10 19:05:00|9.97|9.97|9.99|9.99|10|10|9.95|9.95|0
1646939400000|2022-03-10 19:10:00|10|10|9.99|9.99|10.01|10.01|9.98|9.98|0
1646939700000|2022-03-10 19:15:00|9.98|9.98|10|10|10.01|10.01|9.98|9.98|0
1646940000000|2022-03-10 19:20:00|10.01|10.01|9.99|9.99|10.01|10.01|9.99|9.99|0
1646940300000|2022-03-10 19:25:00|10|10|10.04|10.04|10.04|10.04|10|10|0
1646940600000|2022-03-10 19:30:00|10.05|10.05|10.06|10.06|10.08|10.08|10.04|10.04|0
1646940900000|2022-03-10 19:35:00|10.04|10.04|10.02|10.02|10.04|10.04|10.02|10.02|0
1646941200000|2022-03-10 19:40:00|10.03|10.03|10|10|10.03|10.03|9.99|9.99|0
1646941500000|2022-03-10 19:45:00|9.99|9.99|10.04|10.04|10.04|10.04|9.99|9.99|0
1646941800000|2022-03-10 19:50:00|10.05|10.05|10.07|10.07|10.1|10.1|10.05|10.05|0
1646942100000|2022-03-10 19:55:00|10.09|10.09|10.1|10.1|10.11|10.11|10.09|10.09|0
1646942400000|2022-03-10 20:00:00|10.11|10.11|10.08|10.08|10.11|10.11|10.06|10.06|0
1646942700000|2022-03-10 20:05:00|10.09|10.09|9.99|9.99|10.1|10.1|9.98|9.98|0
1646943000000|2022-03-10 20:10:00|10|10|10.05|10.05|10.05|10.05|10|10|0
1646943300000|2022-03-10 20:15:00|10.04|10.04|10.04|10.04|10.06|10.06|10.03|10.03|0
1646943600000|2022-03-10 20:20:00|10.05|10.05|9.97|9.97|10.06|10.06|9.97|9.97|0
1646943900000|2022-03-10 20:25:00|9.98|9.98|10.05|10.05|10.05|10.05|9.96|9.96|0
1646944200000|2022-03-10 20:30:00|10.06|10.06|10.08|10.08|10.08|10.08|10.04|10.04|0
1646944500000|2022-03-10 20:35:00|10.09|10.09|10.05|10.05|10.09|10.09|10.05|10.05|0
1646944800000|2022-03-10 20:40:00|10.06|10.06|10.05|10.05|10.08|10.08|10.05|10.05|0
1646945100000|2022-03-10 20:45:00|10.04|10.04|10.04|10.04|10.05|10.05|10|10|0
1646945400000|2022-03-10 20:50:00|10.05|10.05|10.05|10.05|10.07|10.07|10.04|10.04|0
1646945700000|2022-03-10 20:55:00|10.06|10.06|10.09|10.09|10.1|10.1|10.05|10.05|0
1646946000000|2022-03-10 21:00:00|10.07|10.07|9.99|9.99|10.08|10.08|9.98|9.98|0
1646947500000|2022-03-10 21:25:00|10.03|10.03|10.03|10.03|10.03|10.03|10.03|10.03|0
1646948100000|2022-03-10 21:35:00|9.96|9.96|9.96|9.96|9.96|9.96|9.96|9.96|0
1646948400000|2022-03-10 21:40:00|10.03|10.03|9.97|9.97|10.03|10.03|9.97|9.97|0
1646948700000|2022-03-10 21:45:00|9.99|9.99|9.99|9.99|9.99|9.99|9.99|9.99|0
1646949000000|2022-03-10 21:50:00|10.03|10.03|10.01|10.01|10.03|10.03|10.01|10.01|0
1646949300000|2022-03-10 21:55:00|10.03|10.03|10.03|10.03|10.03|10.03|10.03|10.03|0
1646949900000|2022-03-10 22:05:00|9.99|9.99|9.99|9.99|9.99|9.99|9.99|9.99|0
1646950800000|2022-03-10 22:20:00|10|10|9.99|9.99|10|10|9.99|9.99|0
1646951700000|2022-03-10 22:35:00|10.03|10.03|10.03|10.03|10.03|10.03|10.03|10.03|0
1646952900000|2022-03-10 22:55:00|9.99|9.99|9.99|9.99|9.99|9.99|9.99|9.99|0
1646953200000|2022-03-10 23:00:00|10.03|10.03|10.03|10.03|10.03|10.03|10.03|10.03|0
1646954100000|2022-03-10 23:15:00|9.99|9.99|9.99|9.99|9.99|9.99|9.99|9.99|0
1646954700000|2022-03-10 23:25:00|10.03|10.03|10.03|10.03|10.03|10.03|10.03|10.03|0
1646955600000|2022-03-10 23:40:00|10.07|10.07|10.07|10.07|10.07|10.07|10.07|10.07|0
1646956200000|2022-03-10 23:50:00|10.11|10.11|10.11|10.11|10.11|10.11|10.11|10.11|0
1646957700000|2022-03-11 00:15:00|10.07|10.07|10.07|10.07|10.07|10.07|10.07|10.07|0
1646989200000|2022-03-11 09:00:00|9.83|9.83|9.83|9.83|9.83|9.83|9.83|9.83|0
1646990100000|2022-03-11 09:15:00|10.04|10.04|10.15|10.15|10.15|10.15|10.04|10.04|0
1646991000000|2022-03-11 09:30:00|10.16|10.16|10.16|10.16|10.16|10.16|10.16|10.16|0
1646992200000|2022-03-11 09:50:00|10.04|10.04|10.04|10.04|10.04|10.04|10.04|10.04|0
1646993700000|2022-03-11 10:15:00|10.15|10.15|10.04|10.04|10.15|10.15|10.04|10.04|0
1646996400000|2022-03-11 11:00:00|10.08|10.08|10.04|10.04|10.08|10.08|10.04|10.04|0
1646996700000|2022-03-11 11:05:00|10.07|10.07|10.07|10.07|10.07|10.07|10.07|10.07|0
1646997000000|2022-03-11 11:10:00|10.14|10.14|10.14|10.14|10.14|10.14|10.14|10.14|0
1646997900000|2022-03-11 11:25:00|10.15|10.15|10.15|10.15|10.15|10.15|10.15|10.15|0
1646998200000|2022-03-11 11:30:00|10.16|10.16|10.27|10.27|10.27|10.27|10.16|10.16|0
1646998500000|2022-03-11 11:35:00|10.25|10.25|10.28|10.28|10.28|10.28|10.25|10.25|0
1646999400000|2022-03-11 11:50:00|10.33|10.33|10.33|10.33|10.33|10.33|10.33|10.33|0
1646999700000|2022-03-11 11:55:00|10.3|10.3|10.3|10.3|10.3|10.3|10.3|10.3|0
1647000000000|2022-03-11 12:00:00|10.28|10.28|10.15|10.15|10.28|10.28|10.11|10.11|0
1647000300000|2022-03-11 12:05:00|10.18|10.18|10.17|10.17|10.18|10.18|10.17|10.17|0
1647000600000|2022-03-11 12:10:00|10.18|10.18|10.18|10.18|10.18|10.18|10.18|10.18|0
1647000900000|2022-03-11 12:15:00|10.19|10.19|10.19|10.19|10.19|10.19|10.18|10.18|0
1647001200000|2022-03-11 12:20:00|10.18|10.18|10.19|10.19|10.19|10.19|10.18|10.18|0
1647001500000|2022-03-11 12:25:00|10.2|10.2|10.2|10.2|10.2|10.2|10.2|10.2|0
1647001800000|2022-03-11 12:30:00|10.21|10.21|10.21|10.21|10.21|10.21|10.21|10.21|0
1647002100000|2022-03-11 12:35:00|10.24|10.24|10.24|10.24|10.24|10.24|10.24|10.24|0
1647002700000|2022-03-11 12:45:00|10.21|10.21|10.26|10.26|10.26|10.26|10.21|10.21|0
1647003000000|2022-03-11 12:50:00|10.27|10.27|10.27|10.27|10.27|10.27|10.27|10.27|0
1647003300000|2022-03-11 12:55:00|10.28|10.28|10.28|10.28|10.3|10.3|10.28|10.28|0
1647003600000|2022-03-11 13:00:00|10.27|10.27|10.26|10.26|10.27|10.27|10.26|10.26|0
1647003900000|2022-03-11 13:05:00|10.27|10.27|10.31|10.31|10.31|10.31|10.26|10.26|0
1647004200000|2022-03-11 13:10:00|10.32|10.32|10.32|10.32|10.32|10.32|10.31|10.31|0
1647004500000|2022-03-11 13:15:00|10.31|10.31|10.27|10.27|10.31|10.31|10.27|10.27|0
1647004800000|2022-03-11 13:20:00|10.26|10.26|10.23|10.23|10.26|10.26|10.23|10.23|0
1647005100000|2022-03-11 13:25:00|10.22|10.22|10.2|10.2|10.22|10.22|10.2|10.2|0
1647005400000|2022-03-11 13:30:00|10.21|10.21|10.21|10.21|10.21|10.21|10.21|10.21|0
1647006000000|2022-03-11 13:40:00|10.2|10.2|10.2|10.2|10.2|10.2|10.2|10.2|0
1647006600000|2022-03-11 13:50:00|10.19|10.19|10.18|10.18|10.19|10.19|10.18|10.18|0
1647006900000|2022-03-11 13:55:00|10.19|10.19|10.27|10.27|10.27|10.27|10.19|10.19|0
1647007200000|2022-03-11 14:00:00|10.26|10.26|10.26|10.26|10.27|10.27|10.26|10.26|0
1647007800000|2022-03-11 14:10:00|10.25|10.25|10.25|10.25|10.25|10.25|10.25|10.25|0
1647008100000|2022-03-11 14:15:00|10.26|10.26|10.22|10.22|10.26|10.26|10.22|10.22|0
1647008400000|2022-03-11 14:20:00|10.21|10.21|10.2|10.2|10.21|10.21|10.2|10.2|0
1647008700000|2022-03-11 14:25:00|10.35|10.35|10.39|10.39|10.47|10.47|10.35|10.35|0
1647009000000|2022-03-11 14:30:00|10.4|10.4|10.28|10.28|10.41|10.41|10.25|10.25|0
1647009300000|2022-03-11 14:35:00|10.3|10.3|10.2|10.2|10.33|10.33|10.17|10.17|0
1647009600000|2022-03-11 14:40:00|10.21|10.21|10.16|10.16|10.28|10.28|10.13|10.13|0
1647009900000|2022-03-11 14:45:00|10.15|10.15|10.05|10.05|10.17|10.17|10.04|10.04|0
1647010200000|2022-03-11 14:50:00|10.06|10.06|10|10|10.1|10.1|9.99|9.99|0
1647010500000|2022-03-11 14:55:00|9.99|9.99|9.99|9.99|9.99|9.99|9.95|9.95|0
1647010800000|2022-03-11 15:00:00|9.97|9.97|9.94|9.94|9.97|9.97|9.92|9.92|0
1647011100000|2022-03-11 15:05:00|9.93|9.93|9.93|9.93|9.99|9.99|9.92|9.92|0
1647011400000|2022-03-11 15:10:00|9.94|9.94|10.01|10.01|10.03|10.03|9.94|9.94|0
1647011700000|2022-03-11 15:15:00|10|10|9.91|9.91|10.02|10.02|9.89|9.89|0
1647012000000|2022-03-11 15:20:00|9.9|9.9|9.87|9.87|9.91|9.91|9.86|9.86|0
1647012300000|2022-03-11 15:25:00|9.88|9.88|9.84|9.84|9.92|9.92|9.84|9.84|0
1647012600000|2022-03-11 15:30:00|9.85|9.85|9.8|9.8|9.87|9.87|9.8|9.8|0
1647012900000|2022-03-11 15:35:00|9.81|9.81|9.85|9.85|9.87|9.87|9.81|9.81|0
1647013200000|2022-03-11 15:40:00|9.86|9.86|9.86|9.86|9.87|9.87|9.83|9.83|0
1647013500000|2022-03-11 15:45:00|9.88|9.88|9.86|9.86|9.91|9.91|9.86|9.86|0
1647013800000|2022-03-11 15:50:00|9.87|9.87|9.84|9.84|9.87|9.87|9.83|9.83|0
1647014100000|2022-03-11 15:55:00|9.85|9.85|9.8|9.8|9.85|9.85|9.79|9.79|0
1647014400000|2022-03-11 16:00:00|9.81|9.81|9.73|9.73|9.81|9.81|9.72|9.72|0
1647014700000|2022-03-11 16:05:00|9.72|9.72|9.67|9.67|9.73|9.73|9.66|9.66|0
1647015000000|2022-03-11 16:10:00|9.69|9.69|9.61|9.61|9.69|9.69|9.6|9.6|0
1647015300000|2022-03-11 16:15:00|9.6|9.6|9.62|9.62|9.64|9.64|9.59|9.59|0
1647015600000|2022-03-11 16:20:00|9.61|9.61|9.56|9.56|9.62|9.62|9.54|9.54|0
1647015900000|2022-03-11 16:25:00|9.55|9.55|9.57|9.57|9.57|9.57|9.48|9.48|0
1647016200000|2022-03-11 16:30:00|9.55|9.55|9.54|9.54|9.58|9.58|9.54|9.54|0
1647016500000|2022-03-11 16:35:00|9.53|9.53|9.49|9.49|9.54|9.54|9.49|9.49|0
1647016800000|2022-03-11 16:40:00|9.5|9.5|9.44|9.44|9.5|9.5|9.42|9.42|0
1647017100000|2022-03-11 16:45:00|9.46|9.46|9.51|9.51|9.53|9.53|9.46|9.46|0
1647017400000|2022-03-11 16:50:00|9.5|9.5|9.52|9.52|9.55|9.55|9.5|9.5|0
1647017700000|2022-03-11 16:55:00|9.53|9.53|9.54|9.54|9.54|9.54|9.53|9.53|0
1647018000000|2022-03-11 17:00:00|9.53|9.53|9.48|9.48|9.53|9.53|9.46|9.46|0
1647018300000|2022-03-11 17:05:00|9.49|9.49|9.49|9.49|9.5|9.5|9.48|9.48|0
1647018600000|2022-03-11 17:10:00|9.5|9.5|9.51|9.51|9.53|9.53|9.49|9.49|0
1647018900000|2022-03-11 17:15:00|9.52|9.52|9.54|9.54|9.55|9.55|9.5|9.5|0
1647019200000|2022-03-11 17:20:00|9.55|9.55|9.5|9.5|9.57|9.57|9.5|9.5|0
1647019500000|2022-03-11 17:25:00|9.49|9.49|9.48|9.48|9.5|9.5|9.48|9.48|0
1647019800000|2022-03-11 17:30:00|9.47|9.47|9.38|9.38|9.48|9.48|9.36|9.36|0
1647020100000|2022-03-11 17:35:00|9.37|9.37|9.37|9.37|9.38|9.38|9.34|9.34|0
1647020400000|2022-03-11 17:40:00|9.38|9.38|9.39|9.39|9.41|9.41|9.38|9.38|0
1647020700000|2022-03-11 17:45:00|9.38|9.38|9.33|9.33|9.38|9.38|9.33|9.33|0
1647021000000|2022-03-11 17:50:00|9.34|9.34|9.32|9.32|9.35|9.35|9.32|9.32|0
1647021300000|2022-03-11 17:55:00|9.33|9.33|9.33|9.33|9.36|9.36|9.32|9.32|0
1647021600000|2022-03-11 18:00:00|9.32|9.32|9.38|9.38|9.38|9.38|9.32|9.32|0
1647021900000|2022-03-11 18:05:00|9.39|9.39|9.41|9.41|9.43|9.43|9.39|9.39|0
1647022200000|2022-03-11 18:10:00|9.42|9.42|9.38|9.38|9.42|9.42|9.38|9.38|0
1647022500000|2022-03-11 18:15:00|9.39|9.39|9.38|9.38|9.4|9.4|9.37|9.37|0
1647022800000|2022-03-11 18:20:00|9.39|9.39|9.41|9.41|9.41|9.41|9.38|9.38|0
1647023100000|2022-03-11 18:25:00|9.4|9.4|9.41|9.41|9.42|9.42|9.39|9.39|0
1647023400000|2022-03-11 18:30:00|9.4|9.4|9.38|9.38|9.4|9.4|9.36|9.36|0
1647023700000|2022-03-11 18:35:00|9.39|9.39|9.34|9.34|9.39|9.39|9.34|9.34|0
1647024000000|2022-03-11 18:40:00|9.35|9.35|9.34|9.34|9.35|9.35|9.32|9.32|0
1647024300000|2022-03-11 18:45:00|9.33|9.33|9.31|9.31|9.35|9.35|9.3|9.3|0
1647024600000|2022-03-11 18:50:00|9.32|9.32|9.28|9.28|9.33|9.33|9.28|9.28|0
1647024900000|2022-03-11 18:55:00|9.27|9.27|9.29|9.29|9.3|9.3|9.26|9.26|0
1647025200000|2022-03-11 19:00:00|9.28|9.28|9.28|9.28|9.31|9.31|9.28|9.28|0
1647025500000|2022-03-11 19:05:00|9.29|9.29|9.29|9.29|9.31|9.31|9.28|9.28|0
1647025800000|2022-03-11 19:10:00|9.28|9.28|9.27|9.27|9.29|9.29|9.27|9.27|0
1647026100000|2022-03-11 19:15:00|9.28|9.28|9.33|9.33|9.34|9.34|9.27|9.27|0
1647026400000|2022-03-11 19:20:00|9.34|9.34|9.34|9.34|9.36|9.36|9.32|9.32|0
1647026700000|2022-03-11 19:25:00|9.32|9.32|9.38|9.38|9.38|9.38|9.31|9.31|0
1647027000000|2022-03-11 19:30:00|9.39|9.39|9.43|9.43|9.43|9.43|9.39|9.39|0
1647027300000|2022-03-11 19:35:00|9.42|9.42|9.42|9.42|9.43|9.43|9.4|9.4|0
1647027600000|2022-03-11 19:40:00|9.41|9.41|9.36|9.36|9.41|9.41|9.36|9.36|0
1647027900000|2022-03-11 19:45:00|9.35|9.35|9.34|9.34|9.35|9.35|9.33|9.33|0
1647028200000|2022-03-11 19:50:00|9.33|9.33|9.31|9.31|9.33|9.33|9.29|9.29|0
1647028500000|2022-03-11 19:55:00|9.32|9.32|9.29|9.29|9.33|9.33|9.29|9.29|0
1647028800000|2022-03-11 20:00:00|9.3|9.3|9.28|9.28|9.3|9.3|9.28|9.28|0
1647029100000|2022-03-11 20:05:00|9.29|9.29|9.33|9.33|9.33|9.33|9.29|9.29|0
1647029400000|2022-03-11 20:10:00|9.34|9.34|9.36|9.36|9.36|9.36|9.33|9.33|0
1647029700000|2022-03-11 20:15:00|9.35|9.35|9.32|9.32|9.36|9.36|9.32|9.32|0
1647030000000|2022-03-11 20:20:00|9.31|9.31|9.32|9.32|9.33|9.33|9.3|9.3|0
1647030300000|2022-03-11 20:25:00|9.33|9.33|9.31|9.31|9.34|9.34|9.29|9.29|0
1647030600000|2022-03-11 20:30:00|9.3|9.3|9.33|9.33|9.33|9.33|9.29|9.29|0
1647030900000|2022-03-11 20:35:00|9.31|9.31|9.3|9.3|9.32|9.32|9.29|9.29|0
1647031200000|2022-03-11 20:40:00|9.31|9.31|9.32|9.32|9.33|9.33|9.3|9.3|0
1647031500000|2022-03-11 20:45:00|9.33|9.33|9.32|9.32|9.33|9.33|9.31|9.31|0
1647031800000|2022-03-11 20:50:00|9.31|9.31|9.26|9.26|9.31|9.31|9.25|9.25|0
1647032100000|2022-03-11 20:55:00|9.24|9.24|9.21|9.21|9.26|9.26|9.2|9.2|0
1647032400000|2022-03-11 21:00:00|9.23|9.23|9.23|9.23|9.23|9.23|9.22|9.22|0
1647252000000|2022-03-14 10:00:00|9.28|9.28|9.24|9.24|9.3|9.3|9.24|9.24|0
1647252600000|2022-03-14 10:10:00|9.28|9.28|9.28|9.28|9.28|9.28|9.28|9.28|0
1647253500000|2022-03-14 10:25:00|9.29|9.29|9.29|9.29|9.29|9.29|9.29|9.29|0
1647254100000|2022-03-14 10:35:00|9.28|9.28|9.28|9.28|9.28|9.28|9.28|9.28|0
1647254400000|2022-03-14 10:40:00|9.24|9.24|9.24|9.24|9.24|9.24|9.24|9.24|0
1647254700000|2022-03-14 10:45:00|9.23|9.23|9.23|9.23|9.23|9.23|9.23|9.23|0
1647255600000|2022-03-14 11:00:00|9.3|9.3|9.24|9.24|9.3|9.3|9.22|9.22|0
1647256200000|2022-03-14 11:10:00|9.28|9.28|9.28|9.28|9.28|9.28|9.28|9.28|0
1647256500000|2022-03-14 11:15:00|9.27|9.27|9.26|9.26|9.27|9.27|9.26|9.26|0
1647257100000|2022-03-14 11:25:00|9.27|9.27|9.27|9.27|9.27|9.27|9.27|9.27|0
1647257400000|2022-03-14 11:30:00|9.25|9.25|9.24|9.24|9.27|9.27|9.24|9.24|0
1647257700000|2022-03-14 11:35:00|9.23|9.23|9.24|9.24|9.24|9.24|9.23|9.23|0
1647258000000|2022-03-14 11:40:00|9.23|9.23|9.23|9.23|9.23|9.23|9.22|9.22|0
1647258300000|2022-03-14 11:45:00|9.25|9.25|9.2|9.2|9.25|9.25|9.2|9.2|0
1647258600000|2022-03-14 11:50:00|9.21|9.21|9.19|9.19|9.21|9.21|9.19|9.19|0
1647258900000|2022-03-14 11:55:00|9.2|9.2|9.19|9.19|9.2|9.2|9.19|9.19|0
1647259200000|2022-03-14 12:00:00|9.2|9.2|9.19|9.19|9.2|9.2|9.19|9.19|0
1647259500000|2022-03-14 12:05:00|9.2|9.2|9.19|9.19|9.22|9.22|9.19|9.19|0
1647259800000|2022-03-14 12:10:00|9.18|9.18|9.16|9.16|9.18|9.18|9.16|9.16|0
1647260100000|2022-03-14 12:15:00|9.15|9.15|9.15|9.15|9.15|9.15|9.15|9.15|0
1647260400000|2022-03-14 12:20:00|9.14|9.14|9.16|9.16|9.16|9.16|9.14|9.14|0
1647261000000|2022-03-14 12:30:00|9.15|9.15|9.15|9.15|9.15|9.15|9.15|9.15|0
1647261600000|2022-03-14 12:40:00|9.22|9.22|9.22|9.22|9.22|9.22|9.22|9.22|0
1647261900000|2022-03-14 12:45:00|9.2|9.2|9.18|9.18|9.2|9.2|9.18|9.18|0
1647262200000|2022-03-14 12:50:00|9.17|9.17|9.14|9.14|9.17|9.17|9.13|9.13|0
1647262500000|2022-03-14 12:55:00|9.15|9.15|9.15|9.15|9.15|9.15|9.14|9.14|0
1647262800000|2022-03-14 13:00:00|9.14|9.14|9.14|9.14|9.15|9.15|9.14|9.14|0
1647263100000|2022-03-14 13:05:00|9.13|9.13|9.13|9.13|9.13|9.13|9.13|9.13|0
1647263400000|2022-03-14 13:10:00|9.12|9.12|9.13|9.13|9.13|9.13|9.12|9.12|0
1647264000000|2022-03-14 13:20:00|9.14|9.14|9.14|9.14|9.14|9.14|9.14|9.14|0
1647264300000|2022-03-14 13:25:00|9.19|9.19|9.16|9.16|9.19|9.19|9.13|9.13|0
1647264600000|2022-03-14 13:30:00|9.17|9.17|8.75|8.75|9.17|9.17|8.72|8.72|0
1647264900000|2022-03-14 13:35:00|8.77|8.77|8.81|8.81|8.87|8.87|8.7|8.7|0
1647265200000|2022-03-14 13:40:00|8.79|8.79|9.03|9.03|9.08|9.08|8.69|8.69|0
1647265500000|2022-03-14 13:45:00|9.06|9.06|9.08|9.08|9.16|9.16|8.97|8.97|0
1647265800000|2022-03-14 13:50:00|9.07|9.07|8.9|8.9|9.07|9.07|8.88|8.88|0
1647266100000|2022-03-14 13:55:00|8.89|8.89|8.93|8.93|8.95|8.95|8.82|8.82|0
1647266400000|2022-03-14 14:00:00|8.91|8.91|9.02|9.02|9.05|9.05|8.87|8.87|0
1647266700000|2022-03-14 14:05:00|9.01|9.01|9.13|9.13|9.17|9.17|9.01|9.01|0
1647267000000|2022-03-14 14:10:00|9.14|9.14|9.23|9.23|9.23|9.23|9.13|9.13|0
1647267300000|2022-03-14 14:15:00|9.22|9.22|9.21|9.21|9.26|9.26|9.19|9.19|0
1647267600000|2022-03-14 14:20:00|9.2|9.2|9.26|9.26|9.3|9.3|9.2|9.2|0
1647267900000|2022-03-14 14:25:00|9.27|9.27|9.21|9.21|9.28|9.28|9.2|9.2|0
1647268200000|2022-03-14 14:30:00|9.2|9.2|9.2|9.2|9.21|9.21|9.16|9.16|0
1647268500000|2022-03-14 14:35:00|9.21|9.21|9.19|9.19|9.23|9.23|9.16|9.16|0
1647268800000|2022-03-14 14:40:00|9.2|9.2|9.15|9.15|9.23|9.23|9.15|9.15|0
1647269100000|2022-03-14 14:45:00|9.17|9.17|9.17|9.17|9.18|9.18|9.13|9.13|0
1647269400000|2022-03-14 14:50:00|9.16|9.16|9.22|9.22|9.23|9.23|9.15|9.15|0
1647269700000|2022-03-14 14:55:00|9.23|9.23|9.23|9.23|9.28|9.28|9.21|9.21|0
1647270000000|2022-03-14 15:00:00|9.24|9.24|9.27|9.27|9.27|9.27|9.2|9.2|0
1647270300000|2022-03-14 15:05:00|9.26|9.26|9.18|9.18|9.27|9.27|9.18|9.18|0
1647270600000|2022-03-14 15:10:00|9.17|9.17|9.06|9.06|9.17|9.17|9.06|9.06|0
1647270900000|2022-03-14 15:15:00|9.07|9.07|9.06|9.06|9.07|9.07|9.03|9.03|0
1647271200000|2022-03-14 15:20:00|9.05|9.05|8.98|8.98|9.05|9.05|8.97|8.97|0
1647271500000|2022-03-14 15:25:00|9|9|8.96|8.96|9|9|8.94|8.94|0
1647271800000|2022-03-14 15:30:00|8.95|8.95|8.97|8.97|8.97|8.97|8.93|8.93|0
1647272100000|2022-03-14 15:35:00|8.96|8.96|8.93|8.93|8.97|8.97|8.92|8.92|0
1647272400000|2022-03-14 15:40:00|8.9|8.9|8.85|8.85|8.91|8.91|8.85|8.85|0
1647272700000|2022-03-14 15:45:00|8.86|8.86|8.85|8.85|8.86|8.86|8.83|8.83|0
1647273000000|2022-03-14 15:50:00|8.84|8.84|8.86|8.86|8.87|8.87|8.82|8.82|0
1647273300000|2022-03-14 15:55:00|8.87|8.87|8.86|8.86|8.88|8.88|8.85|8.85|0
1647273600000|2022-03-14 16:00:00|8.85|8.85|8.8|8.8|8.86|8.86|8.8|8.8|0
1647273900000|2022-03-14 16:05:00|8.79|8.79|8.79|8.79|8.79|8.79|8.76|8.76|0
1647274200000|2022-03-14 16:10:00|8.78|8.78|8.77|8.77|8.81|8.81|8.77|8.77|0
1647274500000|2022-03-14 16:15:00|8.76|8.76|8.8|8.8|8.81|8.81|8.74|8.74|0
1647274800000|2022-03-14 16:20:00|8.81|8.81|8.84|8.84|8.85|8.85|8.79|8.79|0
1647275100000|2022-03-14 16:25:00|8.83|8.83|8.85|8.85|8.85|8.85|8.82|8.82|0
1647275400000|2022-03-14 16:30:00|8.83|8.83|8.82|8.82|8.86|8.86|8.82|8.82|0
1647275700000|2022-03-14 16:35:00|8.83|8.83|8.87|8.87|8.87|8.87|8.83|8.83|0
1647276000000|2022-03-14 16:40:00|8.86|8.86|8.85|8.85|8.9|8.9|8.84|8.84|0
1647276300000|2022-03-14 16:45:00|8.84|8.84|8.88|8.88|8.88|8.88|8.83|8.83|0
1647276600000|2022-03-14 16:50:00|8.89|8.89|8.83|8.83|8.89|8.89|8.81|8.81|0
1647276900000|2022-03-14 16:55:00|8.82|8.82|8.8|8.8|8.85|8.85|8.8|8.8|0
1647277200000|2022-03-14 17:00:00|8.82|8.82|8.83|8.83|8.83|8.83|8.81|8.81|0
1647277500000|2022-03-14 17:05:00|8.82|8.82|8.8|8.8|8.86|8.86|8.8|8.8|0
1647277800000|2022-03-14 17:10:00|8.81|8.81|8.8|8.8|8.85|8.85|8.8|8.8|0
1647278100000|2022-03-14 17:15:00|8.79|8.79|8.77|8.77|8.79|8.79|8.75|8.75|0
1647278400000|2022-03-14 17:20:00|8.75|8.75|8.78|8.78|8.78|8.78|8.73|8.73|0
1647278700000|2022-03-14 17:25:00|8.79|8.79|8.77|8.77|8.79|8.79|8.76|8.76|0
1647279000000|2022-03-14 17:30:00|8.78|8.78|8.75|8.75|8.78|8.78|8.74|8.74|0
1647279300000|2022-03-14 17:35:00|8.74|8.74|8.76|8.76|8.76|8.76|8.73|8.73|0
1647279600000|2022-03-14 17:40:00|8.77|8.77|8.8|8.8|8.83|8.83|8.76|8.76|0
1647279900000|2022-03-14 17:45:00|8.81|8.81|8.83|8.83|8.84|8.84|8.81|8.81|0
1647280200000|2022-03-14 17:50:00|8.84|8.84|8.9|8.9|8.91|8.91|8.84|8.84|0
1647280500000|2022-03-14 17:55:00|8.91|8.91|8.9|8.9|8.93|8.93|8.89|8.89|0
1647280800000|2022-03-14 18:00:00|8.89|8.89|8.9|8.9|8.91|8.91|8.87|8.87|0
1647281100000|2022-03-14 18:05:00|8.92|8.92|8.91|8.91|8.93|8.93|8.89|8.89|0
1647281400000|2022-03-14 18:10:00|8.9|8.9|8.94|8.94|8.95|8.95|8.9|8.9|0
1647281700000|2022-03-14 18:15:00|8.93|8.93|8.89|8.89|8.93|8.93|8.86|8.86|0
1647282000000|2022-03-14 18:20:00|8.9|8.9|8.85|8.85|8.9|8.9|8.85|8.85|0
1647282300000|2022-03-14 18:25:00|8.84|8.84|8.87|8.87|8.89|8.89|8.83|8.83|0
1647282600000|2022-03-14 18:30:00|8.88|8.88|8.91|8.91|8.91|8.91|8.87|8.87|0
1647282900000|2022-03-14 18:35:00|8.9|8.9|8.93|8.93|8.93|8.93|8.9|8.9|0
1647283200000|2022-03-14 18:40:00|8.91|8.91|8.89|8.89|8.92|8.92|8.89|8.89|0
1647283500000|2022-03-14 18:45:00|8.88|8.88|8.87|8.87|8.88|8.88|8.86|8.86|0
1647283800000|2022-03-14 18:50:00|8.85|8.85|8.88|8.88|8.88|8.88|8.83|8.83|0
1647284100000|2022-03-14 18:55:00|8.89|8.89|8.9|8.9|8.9|8.9|8.87|8.87|0
1647284400000|2022-03-14 19:00:00|8.89|8.89|8.93|8.93|8.94|8.94|8.88|8.88|0
1647284700000|2022-03-14 19:05:00|8.92|8.92|8.91|8.91|8.94|8.94|8.9|8.9|0
1647285000000|2022-03-14 19:10:00|8.9|8.9|8.96|8.96|8.97|8.97|8.9|8.9|0
1647285300000|2022-03-14 19:15:00|8.95|8.95|8.95|8.95|8.98|8.98|8.95|8.95|0
1647285600000|2022-03-14 19:20:00|8.94|8.94|9|9|9|9|8.93|8.93|0
1647285900000|2022-03-14 19:25:00|8.99|8.99|8.96|8.96|9|9|8.96|8.96|0
1647286200000|2022-03-14 19:30:00|8.95|8.95|8.88|8.88|8.95|8.95|8.87|8.87|0
1647286500000|2022-03-14 19:35:00|8.87|8.87|8.89|8.89|8.89|8.89|8.85|8.85|0
1647286800000|2022-03-14 19:40:00|8.88|8.88|8.9|8.9|8.92|8.92|8.88|8.88|0
1647287100000|2022-03-14 19:45:00|8.91|8.91|8.9|8.9|8.91|8.91|8.86|8.86|0
1647287400000|2022-03-14 19:50:00|8.88|8.88|8.9|8.9|8.92|8.92|8.87|8.87|0
1647287700000|2022-03-14 19:55:00|8.91|8.91|8.89|8.89|8.92|8.92|8.89|8.89|0
1647288000000|2022-03-14 20:00:00|8.9|8.9|8.9|8.9|8.93|8.93|8.9|8.9|0
1647288600000|2022-03-14 20:10:00|8.89|8.89|8.87|8.87|8.93|8.93|8.87|8.87|0
1647288900000|2022-03-14 20:15:00|8.9|8.9|8.87|8.87|8.9|8.9|8.87|8.87|0
1647289200000|2022-03-14 20:20:00|8.9|8.9|8.9|8.9|8.9|8.9|8.9|8.9|0
1647289500000|2022-03-14 20:25:00|8.91|8.91|8.87|8.87|8.91|8.91|8.87|8.87|0
1647290100000|2022-03-14 20:35:00|8.88|8.88|8.87|8.87|8.88|8.88|8.87|8.87|0
1647290400000|2022-03-14 20:40:00|8.9|8.9|8.87|8.87|8.9|8.9|8.87|8.87|0
1647290700000|2022-03-14 20:45:00|8.89|8.89|8.86|8.86|8.89|8.89|8.86|8.86|0
1647291300000|2022-03-14 20:55:00|8.9|8.9|8.88|8.88|8.9|8.9|8.88|8.88|0
1647291600000|2022-03-14 21:00:00|8.91|8.91|8.91|8.91|8.91|8.91|8.91|8.91|0
1647292200000|2022-03-14 21:10:00|8.9|8.9|8.9|8.9|8.9|8.9|8.9|8.9|0
1647292500000|2022-03-14 21:15:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1647293100000|2022-03-14 21:25:00|8.9|8.9|8.9|8.9|8.9|8.9|8.9|8.9|0
1647293700000|2022-03-14 21:35:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1647294600000|2022-03-14 21:50:00|8.88|8.88|8.87|8.87|8.88|8.88|8.87|8.87|0
1647294900000|2022-03-14 21:55:00|8.86|8.86|8.9|8.9|8.9|8.9|8.86|8.86|0
1647295800000|2022-03-14 22:10:00|8.91|8.91|8.91|8.91|8.91|8.91|8.91|8.91|0
1647296100000|2022-03-14 22:15:00|8.9|8.9|8.9|8.9|8.9|8.9|8.9|8.9|0
1647296400000|2022-03-14 22:20:00|8.87|8.87|8.86|8.86|8.87|8.87|8.86|8.86|0
1647297300000|2022-03-14 22:35:00|8.88|8.88|8.82|8.82|8.88|8.88|8.82|8.82|0
1647297600000|2022-03-14 22:40:00|8.88|8.88|8.9|8.9|8.9|8.9|8.88|8.88|0
1647298200000|2022-03-14 22:50:00|9.01|9.01|9.01|9.01|9.01|9.01|9.01|9.01|0
1647298800000|2022-03-14 23:00:00|8.91|8.91|8.9|8.9|8.91|8.91|8.9|8.9|0
1647299100000|2022-03-14 23:05:00|8.93|8.93|8.87|8.87|8.93|8.93|8.87|8.87|0
1647299700000|2022-03-14 23:15:00|8.9|8.9|8.9|8.9|8.9|8.9|8.9|8.9|0
1647300300000|2022-03-14 23:25:00|8.89|8.89|8.89|8.89|8.89|8.89|8.89|8.89|0
1647300600000|2022-03-14 23:30:00|8.88|8.88|9.01|9.01|9.01|9.01|8.88|8.88|0
1647301200000|2022-03-14 23:40:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1647301500000|2022-03-14 23:45:00|8.94|8.94|8.94|8.94|8.94|8.94|8.94|8.94|0
1647331200000|2022-03-15 08:00:00|8.89|8.89|8.98|8.98|9.03|9.03|8.78|8.78|0
1647331500000|2022-03-15 08:05:00|8.96|8.96|8.78|8.78|8.96|8.96|8.78|8.78|0
1647331800000|2022-03-15 08:10:00|8.97|8.97|8.97|8.97|8.97|8.97|8.97|8.97|0
1647333900000|2022-03-15 08:45:00|8.85|8.85|8.86|8.86|8.87|8.87|8.85|8.85|0
1647334200000|2022-03-15 08:50:00|8.77|8.77|8.77|8.77|8.77|8.77|8.77|8.77|0
1647334500000|2022-03-15 08:55:00|8.86|8.86|8.79|8.79|8.86|8.86|8.79|8.79|0
1647336300000|2022-03-15 09:25:00|8.78|8.78|8.78|8.78|8.78|8.78|8.78|8.78|0
1647336600000|2022-03-15 09:30:00|8.73|8.73|8.73|8.73|8.73|8.73|8.73|8.73|0
1647336900000|2022-03-15 09:35:00|8.71|8.71|8.71|8.71|8.71|8.71|8.71|8.71|0
1647337200000|2022-03-15 09:40:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1647338100000|2022-03-15 09:55:00|8.79|8.79|8.81|8.81|8.81|8.81|8.79|8.79|0
1647338400000|2022-03-15 10:00:00|8.82|8.82|8.77|8.77|8.82|8.82|8.77|8.77|0
1647339000000|2022-03-15 10:10:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1647339900000|2022-03-15 10:25:00|8.88|8.88|8.88|8.88|8.88|8.88|8.88|8.88|0
1647340500000|2022-03-15 10:35:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1647341100000|2022-03-15 10:45:00|8.89|8.89|8.89|8.89|8.89|8.89|8.89|8.89|0
1647341400000|2022-03-15 10:50:00|8.94|8.94|8.94|8.94|8.94|8.94|8.94|8.94|0
1647342000000|2022-03-15 11:00:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1647342300000|2022-03-15 11:05:00|8.92|8.92|8.93|8.93|8.93|8.93|8.92|8.92|0
1647342600000|2022-03-15 11:10:00|8.92|8.92|8.91|8.91|8.92|8.92|8.91|8.91|0
1647342900000|2022-03-15 11:15:00|8.93|8.93|8.92|8.92|8.93|8.93|8.92|8.92|0
1647343200000|2022-03-15 11:20:00|8.93|8.93|8.9|8.9|8.93|8.93|8.9|8.9|0
1647343500000|2022-03-15 11:25:00|8.88|8.88|8.9|8.9|8.9|8.9|8.88|8.88|0
1647343800000|2022-03-15 11:30:00|8.89|8.89|8.88|8.88|8.89|8.89|8.88|8.88|0
1647345300000|2022-03-15 11:55:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1647345600000|2022-03-15 12:00:00|8.89|8.89|8.88|8.88|8.89|8.89|8.88|8.88|0
1647345900000|2022-03-15 12:05:00|8.87|8.87|8.88|8.88|8.88|8.88|8.87|8.87|0
1647346200000|2022-03-15 12:10:00|8.87|8.87|8.89|8.89|8.89|8.89|8.87|8.87|0
1647346500000|2022-03-15 12:15:00|8.88|8.88|8.88|8.88|8.88|8.88|8.88|8.88|0
1647346800000|2022-03-15 12:20:00|8.9|8.9|8.95|8.95|8.95|8.95|8.9|8.9|0
1647347100000|2022-03-15 12:25:00|8.94|8.94|8.93|8.93|8.94|8.94|8.93|8.93|0
1647347400000|2022-03-15 12:30:00|8.94|8.94|9.01|9.01|9.01|9.01|8.94|8.94|0
1647347700000|2022-03-15 12:35:00|9.02|9.02|8.98|8.98|9.02|9.02|8.95|8.95|0
1647348000000|2022-03-15 12:40:00|8.97|8.97|8.97|8.97|8.97|8.97|8.96|8.96|0
1647348300000|2022-03-15 12:45:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1647348600000|2022-03-15 12:50:00|8.99|8.99|8.98|8.98|8.99|8.99|8.98|8.98|0
1647348900000|2022-03-15 12:55:00|8.97|8.97|8.97|8.97|8.98|8.98|8.97|8.97|0
1647349200000|2022-03-15 13:00:00|8.96|8.96|8.96|8.96|8.97|8.97|8.96|8.96|0
1647349500000|2022-03-15 13:05:00|8.97|8.97|8.97|8.97|8.97|8.97|8.96|8.96|0
1647349800000|2022-03-15 13:10:00|8.96|8.96|8.97|8.97|8.98|8.98|8.96|8.96|0
1647350100000|2022-03-15 13:15:00|8.96|8.96|8.97|8.97|8.97|8.97|8.96|8.96|0
1647350400000|2022-03-15 13:20:00|8.96|8.96|8.92|8.92|8.97|8.97|8.92|8.92|0
1647350700000|2022-03-15 13:25:00|8.91|8.91|8.85|8.85|8.91|8.91|8.79|8.79|0
1647351000000|2022-03-15 13:30:00|8.8|8.8|8.84|8.84|9.04|9.04|8.8|8.8|0
1647351300000|2022-03-15 13:35:00|8.82|8.82|8.69|8.69|8.85|8.85|8.66|8.66|0
1647351600000|2022-03-15 13:40:00|8.68|8.68|8.57|8.57|8.68|8.68|8.52|8.52|0
1647351900000|2022-03-15 13:45:00|8.59|8.59|8.66|8.66|8.66|8.66|8.53|8.53|0
1647352200000|2022-03-15 13:50:00|8.67|8.67|8.75|8.75|8.77|8.77|8.64|8.64|0
1647352500000|2022-03-15 13:55:00|8.76|8.76|8.84|8.84|8.88|8.88|8.74|8.74|0
1647352800000|2022-03-15 14:00:00|8.82|8.82|8.95|8.95|8.95|8.95|8.77|8.77|0
1647353100000|2022-03-15 14:05:00|8.96|8.96|9.01|9.01|9.01|9.01|8.95|8.95|0
1647353400000|2022-03-15 14:10:00|9|9|8.99|8.99|9.03|9.03|8.98|8.98|0
1647353700000|2022-03-15 14:15:00|9|9|9.1|9.1|9.11|9.11|8.99|8.99|0
1647354000000|2022-03-15 14:20:00|9.11|9.11|9.17|9.17|9.17|9.17|9.1|9.1|0
1647354300000|2022-03-15 14:25:00|9.16|9.16|9.18|9.18|9.18|9.18|9.09|9.09|0
1647354600000|2022-03-15 14:30:00|9.17|9.17|9.14|9.14|9.23|9.23|9.13|9.13|0
1647354900000|2022-03-15 14:35:00|9.12|9.12|9.24|9.24|9.26|9.26|9.12|9.12|0
1647355200000|2022-03-15 14:40:00|9.25|9.25|9.26|9.26|9.27|9.27|9.21|9.21|0
1647355500000|2022-03-15 14:45:00|9.28|9.28|9.29|9.29|9.29|9.29|9.22|9.22|0
1647355800000|2022-03-15 14:50:00|9.28|9.28|9.24|9.24|9.29|9.29|9.19|9.19|0
1647356100000|2022-03-15 14:55:00|9.23|9.23|9.18|9.18|9.24|9.24|9.13|9.13|0
1647356400000|2022-03-15 15:00:00|9.19|9.19|9.18|9.18|9.19|9.19|9.13|9.13|0
1647356700000|2022-03-15 15:05:00|9.19|9.19|9.17|9.17|9.19|9.19|9.11|9.11|0
1647357000000|2022-03-15 15:10:00|9.18|9.18|9.08|9.08|9.18|9.18|9.08|9.08|0
1647357300000|2022-03-15 15:15:00|9.07|9.07|9.09|9.09|9.09|9.09|9.05|9.05|0
1647357600000|2022-03-15 15:20:00|9.08|9.08|9.08|9.08|9.09|9.09|9.06|9.06|0
1647357900000|2022-03-15 15:25:00|9.07|9.07|9.1|9.1|9.11|9.11|9.07|9.07|0
1647358200000|2022-03-15 15:30:00|9.11|9.11|9.09|9.09|9.11|9.11|9.06|9.06|0
1647358500000|2022-03-15 15:35:00|9.08|9.08|9.03|9.03|9.09|9.09|9.01|9.01|0
1647358800000|2022-03-15 15:40:00|9.02|9.02|8.99|8.99|9.02|9.02|8.98|8.98|0
1647359100000|2022-03-15 15:45:00|8.98|8.98|9|9|9.01|9.01|8.98|8.98|0
1647359400000|2022-03-15 15:50:00|8.99|8.99|8.94|8.94|9|9|8.93|8.93|0
1647359700000|2022-03-15 15:55:00|8.93|8.93|8.96|8.96|8.99|8.99|8.92|8.92|0
1647360000000|2022-03-15 16:00:00|8.97|8.97|9.03|9.03|9.03|9.03|8.95|8.95|0
1647360300000|2022-03-15 16:05:00|9.04|9.04|9.07|9.07|9.07|9.07|9.03|9.03|0
1647360600000|2022-03-15 16:10:00|9.05|9.05|9.07|9.07|9.08|9.08|9.03|9.03|0
1647360900000|2022-03-15 16:15:00|9.06|9.06|9.05|9.05|9.07|9.07|9.03|9.03|0
1647361200000|2022-03-15 16:20:00|9.03|9.03|9.04|9.04|9.08|9.08|9.02|9.02|0
1647361500000|2022-03-15 16:25:00|9.05|9.05|9.06|9.06|9.08|9.08|9.04|9.04|0
1647361800000|2022-03-15 16:30:00|9.07|9.07|9.05|9.05|9.07|9.07|9.03|9.03|0
1647362100000|2022-03-15 16:35:00|9.06|9.06|9|9|9.08|9.08|8.99|8.99|0
1647362400000|2022-03-15 16:40:00|8.99|8.99|8.97|8.97|9|9|8.97|8.97|0
1647362700000|2022-03-15 16:45:00|8.98|8.98|9|9|9|9|8.97|8.97|0
1647363000000|2022-03-15 16:50:00|8.99|8.99|9.01|9.01|9.02|9.02|8.99|8.99|0
1647363300000|2022-03-15 16:55:00|9.02|9.02|9.05|9.05|9.05|9.05|9|9|0
1647363600000|2022-03-15 17:00:00|9.04|9.04|9.07|9.07|9.08|9.08|9.04|9.04|0
1647363900000|2022-03-15 17:05:00|9.06|9.06|9.03|9.03|9.07|9.07|9.03|9.03|0
1647364200000|2022-03-15 17:10:00|9.02|9.02|9.01|9.01|9.03|9.03|9|9|0
1647364500000|2022-03-15 17:15:00|9|9|8.98|8.98|9.02|9.02|8.98|8.98|0
1647364800000|2022-03-15 17:20:00|8.99|8.99|9|9|9.01|9.01|8.98|8.98|0
1647365100000|2022-03-15 17:25:00|9.01|9.01|9.03|9.03|9.03|9.03|9|9|0
1647365400000|2022-03-15 17:30:00|9.01|9.01|9.05|9.05|9.06|9.06|9.01|9.01|0
1647365700000|2022-03-15 17:35:00|9.06|9.06|9.04|9.04|9.09|9.09|9.04|9.04|0
1647366000000|2022-03-15 17:40:00|9.05|9.05|9.06|9.06|9.08|9.08|9.04|9.04|0
1647366300000|2022-03-15 17:45:00|9.07|9.07|9.04|9.04|9.07|9.07|9.04|9.04|0
1647366600000|2022-03-15 17:50:00|9.05|9.05|9.1|9.1|9.1|9.1|9.05|9.05|0
1647366900000|2022-03-15 17:55:00|9.11|9.11|9.13|9.13|9.13|9.13|9.1|9.1|0
1647367200000|2022-03-15 18:00:00|9.12|9.12|9.11|9.11|9.14|9.14|9.11|9.11|0
1647367500000|2022-03-15 18:05:00|9.1|9.1|9.1|9.1|9.12|9.12|9.09|9.09|0
1647367800000|2022-03-15 18:10:00|9.09|9.09|9.08|9.08|9.09|9.09|9.08|9.08|0
1647368100000|2022-03-15 18:15:00|9.09|9.09|9.08|9.08|9.1|9.1|9.07|9.07|0
1647368400000|2022-03-15 18:20:00|9.07|9.07|9.12|9.12|9.12|9.12|9.07|9.07|0
1647368700000|2022-03-15 18:25:00|9.13|9.13|9.11|9.11|9.13|9.13|9.11|9.11|0
1647369000000|2022-03-15 18:30:00|9.1|9.1|9.13|9.13|9.14|9.14|9.1|9.1|0
1647369300000|2022-03-15 18:35:00|9.12|9.12|9.1|9.1|9.14|9.14|9.1|9.1|0
1647369600000|2022-03-15 18:40:00|9.11|9.11|9.1|9.1|9.11|9.11|9.08|9.08|0
1647369900000|2022-03-15 18:45:00|9.11|9.11|9.13|9.13|9.13|9.13|9.11|9.11|0
1647370200000|2022-03-15 18:50:00|9.14|9.14|9.12|9.12|9.15|9.15|9.11|9.11|0
1647370500000|2022-03-15 18:55:00|9.13|9.13|9.14|9.14|9.14|9.14|9.12|9.12|0
1647370800000|2022-03-15 19:00:00|9.13|9.13|9.13|9.13|9.14|9.14|9.12|9.12|0
1647371100000|2022-03-15 19:05:00|9.12|9.12|9.13|9.13|9.15|9.15|9.11|9.11|0
1647371400000|2022-03-15 19:10:00|9.14|9.14|9.13|9.13|9.15|9.15|9.12|9.12|0
1647371700000|2022-03-15 19:15:00|9.14|9.14|9.18|9.18|9.18|9.18|9.13|9.13|0
1647372000000|2022-03-15 19:20:00|9.19|9.19|9.19|9.19|9.19|9.19|9.18|9.18|0
1647372300000|2022-03-15 19:25:00|9.18|9.18|9.19|9.19|9.19|9.19|9.18|9.18|0
1647372600000|2022-03-15 19:30:00|9.2|9.2|9.22|9.22|9.22|9.22|9.19|9.19|0
1647372900000|2022-03-15 19:35:00|9.21|9.21|9.24|9.24|9.24|9.24|9.21|9.21|0
1647373200000|2022-03-15 19:40:00|9.23|9.23|9.24|9.24|9.24|9.24|9.21|9.21|0
1647373500000|2022-03-15 19:45:00|9.23|9.23|9.21|9.21|9.23|9.23|9.19|9.19|0
1647373800000|2022-03-15 19:50:00|9.22|9.22|9.16|9.16|9.22|9.22|9.16|9.16|0
1647374100000|2022-03-15 19:55:00|9.17|9.17|9.23|9.23|9.23|9.23|9.16|9.16|0
1647374400000|2022-03-15 20:00:00|9.2|9.2|9.17|9.17|9.23|9.23|9.17|9.17|0
1647374700000|2022-03-15 20:05:00|9.16|9.16|9.17|9.17|9.18|9.18|9.16|9.16|0
1647375000000|2022-03-15 20:10:00|9.16|9.16|9.17|9.17|9.17|9.17|9.16|9.16|0
1647375600000|2022-03-15 20:20:00|9.19|9.19|9.17|9.17|9.19|9.19|9.17|9.17|0
1647376500000|2022-03-15 20:35:00|9.18|9.18|9.18|9.18|9.18|9.18|9.18|9.18|0
1647376800000|2022-03-15 20:40:00|9.17|9.17|9.18|9.18|9.18|9.18|9.17|9.17|0
1647377100000|2022-03-15 20:45:00|9.19|9.19|9.19|9.19|9.19|9.19|9.19|9.19|0
1647377400000|2022-03-15 20:50:00|9.18|9.18|9.18|9.18|9.18|9.18|9.18|9.18|0
1647377700000|2022-03-15 20:55:00|9.19|9.19|9.19|9.19|9.19|9.19|9.19|9.19|0
1647378300000|2022-03-15 21:05:00|9.18|9.18|9.18|9.18|9.18|9.18|9.18|9.18|0
1647378600000|2022-03-15 21:10:00|9.19|9.19|9.19|9.19|9.19|9.19|9.19|9.19|0
1647378900000|2022-03-15 21:15:00|9.18|9.18|9.17|9.17|9.18|9.18|9.17|9.17|0
1647379200000|2022-03-15 21:20:00|9.18|9.18|9.18|9.18|9.18|9.18|9.18|9.18|0
1647379800000|2022-03-15 21:30:00|9.19|9.19|9.19|9.19|9.19|9.19|9.19|9.19|0
1647381300000|2022-03-15 21:55:00|9.18|9.18|9.19|9.19|9.19|9.19|9.18|9.18|0
1647381600000|2022-03-15 22:00:00|9.18|9.18|9.19|9.19|9.19|9.19|9.18|9.18|0
1647382200000|2022-03-15 22:10:00|9.18|9.18|9.18|9.18|9.18|9.18|9.18|9.18|0
1647382800000|2022-03-15 22:20:00|9.19|9.19|9.19|9.19|9.19|9.19|9.19|9.19|0
1647383700000|2022-03-15 22:35:00|9.17|9.17|9.19|9.19|9.19|9.19|9.17|9.17|0
1647384000000|2022-03-15 22:40:00|9.18|9.18|9.17|9.17|9.18|9.18|9.17|9.17|0
1647384900000|2022-03-15 22:55:00|9.19|9.19|9.19|9.19|9.19|9.19|9.19|9.19|0
1647385500000|2022-03-15 23:05:00|9.18|9.18|9.19|9.19|9.19|9.19|9.18|9.18|0
1647386100000|2022-03-15 23:15:00|9.18|9.18|9.18|9.18|9.18|9.18|9.18|9.18|0
1647386700000|2022-03-15 23:25:00|9.19|9.19|9.19|9.19|9.19|9.19|9.19|9.19|0
1647387000000|2022-03-15 23:30:00|9.18|9.18|9.18|9.18|9.18|9.18|9.18|9.18|0
1647387300000|2022-03-15 23:35:00|9.19|9.19|9.19|9.19|9.19|9.19|9.19|9.19|0
1647388500000|2022-03-15 23:55:00|9.18|9.18|9.19|9.19|9.19|9.19|9.18|9.18|0
1647417600000|2022-03-16 08:00:00|9.23|9.23|9.3|9.3|9.3|9.3|9.23|9.23|0
1647417900000|2022-03-16 08:05:00|9.37|9.37|9.43|9.43|9.47|9.47|9.37|9.37|0
1647418200000|2022-03-16 08:10:00|9.44|9.44|9.44|9.44|9.44|9.44|9.44|9.44|0
1647418500000|2022-03-16 08:15:00|9.47|9.47|9.46|9.46|9.47|9.47|9.46|9.46|0
1647418800000|2022-03-16 08:20:00|9.45|9.45|9.45|9.45|9.45|9.45|9.45|9.45|0
1647419100000|2022-03-16 08:25:00|9.46|9.46|9.46|9.46|9.46|9.46|9.46|9.46|0
1647419400000|2022-03-16 08:30:00|9.44|9.44|9.45|9.45|9.45|9.45|9.44|9.44|0
1647420900000|2022-03-16 08:55:00|9.43|9.43|9.43|9.43|9.44|9.44|9.43|9.43|0
1647421800000|2022-03-16 09:10:00|9.45|9.45|9.45|9.45|9.45|9.45|9.45|9.45|0
1647423600000|2022-03-16 09:40:00|9.44|9.44|9.44|9.44|9.44|9.44|9.44|9.44|0
1647423900000|2022-03-16 09:45:00|9.45|9.45|9.45|9.45|9.45|9.45|9.44|9.44|0
1647424200000|2022-03-16 09:50:00|9.43|9.43|9.43|9.43|9.43|9.43|9.43|9.43|0
1647425100000|2022-03-16 10:05:00|9.34|9.34|9.34|9.34|9.34|9.34|9.34|9.34|0
1647425700000|2022-03-16 10:15:00|9.36|9.36|9.33|9.33|9.4|9.4|9.33|9.33|0
1647426000000|2022-03-16 10:20:00|9.4|9.4|9.4|9.4|9.4|9.4|9.4|9.4|0
1647426300000|2022-03-16 10:25:00|9.36|9.36|9.39|9.39|9.39|9.39|9.36|9.36|0
1647427500000|2022-03-16 10:45:00|9.4|9.4|9.4|9.4|9.4|9.4|9.4|9.4|0
1647428100000|2022-03-16 10:55:00|9.39|9.39|9.4|9.4|9.4|9.4|9.39|9.39|0
1647428400000|2022-03-16 11:00:00|9.36|9.36|9.38|9.38|9.41|9.41|9.36|9.36|0
1647428700000|2022-03-16 11:05:00|9.34|9.34|9.36|9.36|9.37|9.37|9.34|9.34|0
1647429000000|2022-03-16 11:10:00|9.38|9.38|9.38|9.38|9.38|9.38|9.38|9.38|0
1647429300000|2022-03-16 11:15:00|9.39|9.39|9.38|9.38|9.39|9.39|9.38|9.38|0
1647429900000|2022-03-16 11:25:00|9.39|9.39|9.41|9.41|9.41|9.41|9.39|9.39|0
1647430200000|2022-03-16 11:30:00|9.42|9.42|9.41|9.41|9.43|9.43|9.41|9.41|0
1647430500000|2022-03-16 11:35:00|9.42|9.42|9.44|9.44|9.44|9.44|9.42|9.42|0
1647430800000|2022-03-16 11:40:00|9.45|9.45|9.45|9.45|9.45|9.45|9.45|9.45|0
1647431100000|2022-03-16 11:45:00|9.46|9.46|9.45|9.45|9.46|9.46|9.44|9.44|0
1647431400000|2022-03-16 11:50:00|9.44|9.44|9.43|9.43|9.46|9.46|9.43|9.43|0
1647432900000|2022-03-16 12:15:00|9.44|9.44|9.44|9.44|9.44|9.44|9.44|9.44|0
1647433200000|2022-03-16 12:20:00|9.43|9.43|9.43|9.43|9.43|9.43|9.43|9.43|0
1647433800000|2022-03-16 12:30:00|9.44|9.44|9.44|9.44|9.44|9.44|9.44|9.44|0
1647434100000|2022-03-16 12:35:00|9.45|9.45|9.43|9.43|9.45|9.45|9.43|9.43|0
1647434400000|2022-03-16 12:40:00|9.42|9.42|9.42|9.42|9.42|9.42|9.42|9.42|0
1647435000000|2022-03-16 12:50:00|9.43|9.43|9.43|9.43|9.43|9.43|9.43|9.43|0
1647435300000|2022-03-16 12:55:00|9.42|9.42|9.41|9.41|9.42|9.42|9.41|9.41|0
1647435600000|2022-03-16 13:00:00|9.42|9.42|9.41|9.41|9.42|9.42|9.41|9.41|0
1647435900000|2022-03-16 13:05:00|9.4|9.4|9.38|9.38|9.4|9.4|9.38|9.38|0
1647436200000|2022-03-16 13:10:00|9.39|9.39|9.39|9.39|9.39|9.39|9.38|9.38|0
1647436500000|2022-03-16 13:15:00|9.4|9.4|9.39|9.39|9.4|9.4|9.39|9.39|0
1647436800000|2022-03-16 13:20:00|9.4|9.4|9.41|9.41|9.43|9.43|9.4|9.4|0
1647437100000|2022-03-16 13:25:00|9.43|9.43|9.34|9.34|9.43|9.43|9.3|9.3|0
1647437400000|2022-03-16 13:30:00|9.38|9.38|9.54|9.54|9.57|9.57|9.38|9.38|0
1647437700000|2022-03-16 13:35:00|9.52|9.52|9.81|9.81|9.84|9.84|9.52|9.52|0
1647438000000|2022-03-16 13:40:00|9.82|9.82|9.96|9.96|9.98|9.98|9.72|9.72|0
1647438300000|2022-03-16 13:45:00|9.98|9.98|10|10|10.01|10.01|9.88|9.88|0
1647438600000|2022-03-16 13:50:00|9.99|9.99|10.07|10.07|10.07|10.07|9.95|9.95|0
1647438900000|2022-03-16 13:55:00|10.08|10.08|10.01|10.01|10.12|10.12|9.97|9.97|0
1647439200000|2022-03-16 14:00:00|10.02|10.02|10.02|10.02|10.14|10.14|9.99|9.99|0
1647439500000|2022-03-16 14:05:00|10.03|10.03|10.04|10.04|10.1|10.1|10.03|10.03|0
1647439800000|2022-03-16 14:10:00|10.03|10.03|10.12|10.12|10.14|10.14|10.03|10.03|0
1647440100000|2022-03-16 14:15:00|10.11|10.11|10.19|10.19|10.24|10.24|10.11|10.11|0
1647440400000|2022-03-16 14:20:00|10.2|10.2|10.24|10.24|10.24|10.24|10.17|10.17|0
1647440700000|2022-03-16 14:25:00|10.22|10.22|10.32|10.32|10.32|10.32|10.22|10.22|0
1647441000000|2022-03-16 14:30:00|10.33|10.33|10.39|10.39|10.43|10.43|10.33|10.33|0
1647441300000|2022-03-16 14:35:00|10.38|10.38|10.43|10.43|10.43|10.43|10.35|10.35|0
1647441600000|2022-03-16 14:40:00|10.44|10.44|10.41|10.41|10.5|10.5|10.39|10.39|0
1647441900000|2022-03-16 14:45:00|10.42|10.42|10.48|10.48|10.48|10.48|10.35|10.35|0
1647442200000|2022-03-16 14:50:00|10.46|10.46|10.5|10.5|10.51|10.51|10.45|10.45|0
1647442500000|2022-03-16 14:55:00|10.51|10.51|10.5|10.5|10.54|10.54|10.45|10.45|0
1647442800000|2022-03-16 15:00:00|10.51|10.51|10.55|10.55|10.58|10.58|10.5|10.5|0
1647443100000|2022-03-16 15:05:00|10.54|10.54|10.47|10.47|10.55|10.55|10.45|10.45|0
1647443400000|2022-03-16 15:10:00|10.48|10.48|10.48|10.48|10.5|10.5|10.46|10.46|0
1647443700000|2022-03-16 15:15:00|10.47|10.47|10.55|10.55|10.56|10.56|10.47|10.47|0
1647444000000|2022-03-16 15:20:00|10.54|10.54|10.5|10.5|10.54|10.54|10.48|10.48|0
1647444300000|2022-03-16 15:25:00|10.51|10.51|10.6|10.6|10.6|10.6|10.49|10.49|0
1647444600000|2022-03-16 15:30:00|10.61|10.61|10.64|10.64|10.65|10.65|10.6|10.6|0
1647444900000|2022-03-16 15:35:00|10.65|10.65|10.64|10.64|10.69|10.69|10.64|10.64|0
1647445200000|2022-03-16 15:40:00|10.63|10.63|10.58|10.58|10.64|10.64|10.52|10.52|0
1647445500000|2022-03-16 15:45:00|10.57|10.57|10.57|10.57|10.61|10.61|10.57|10.57|0
1647445800000|2022-03-16 15:50:00|10.58|10.58|10.64|10.64|10.65|10.65|10.53|10.53|0
1647446100000|2022-03-16 15:55:00|10.65|10.65|10.66|10.66|10.66|10.66|10.6|10.6|0
1647446400000|2022-03-16 16:00:00|10.65|10.65|10.66|10.66|10.68|10.68|10.62|10.62|0
1647446700000|2022-03-16 16:05:00|10.67|10.67|10.62|10.62|10.68|10.68|10.62|10.62|0
1647447000000|2022-03-16 16:10:00|10.63|10.63|10.64|10.64|10.65|10.65|10.61|10.61|0
1647447300000|2022-03-16 16:15:00|10.67|10.67|10.72|10.72|10.73|10.73|10.67|10.67|0
1647447600000|2022-03-16 16:20:00|10.71|10.71|10.71|10.71|10.74|10.74|10.69|10.69|0
1647447900000|2022-03-16 16:25:00|10.72|10.72|10.59|10.59|10.72|10.72|10.59|10.59|0
1647448200000|2022-03-16 16:30:00|10.6|10.6|10.56|10.56|10.6|10.6|10.52|10.52|0
1647448500000|2022-03-16 16:35:00|10.55|10.55|10.52|10.52|10.58|10.58|10.5|10.5|0
1647448800000|2022-03-16 16:40:00|10.51|10.51|10.55|10.55|10.58|10.58|10.5|10.5|0
1647449100000|2022-03-16 16:45:00|10.56|10.56|10.5|10.5|10.6|10.6|10.49|10.49|0
1647449400000|2022-03-16 16:50:00|10.51|10.51|10.59|10.59|10.61|10.61|10.5|10.5|0
1647449700000|2022-03-16 16:55:00|10.62|10.62|10.6|10.6|10.63|10.63|10.56|10.56|0
1647450000000|2022-03-16 17:00:00|10.61|10.61|10.62|10.62|10.65|10.65|10.6|10.6|0
1647450300000|2022-03-16 17:05:00|10.61|10.61|10.55|10.55|10.63|10.63|10.54|10.54|0
1647450600000|2022-03-16 17:10:00|10.53|10.53|10.47|10.47|10.53|10.53|10.45|10.45|0
1647450900000|2022-03-16 17:15:00|10.46|10.46|10.47|10.47|10.48|10.48|10.43|10.43|0
1647451200000|2022-03-16 17:20:00|10.46|10.46|10.46|10.46|10.47|10.47|10.41|10.41|0
1647451500000|2022-03-16 17:25:00|10.47|10.47|10.53|10.53|10.53|10.53|10.45|10.45|0
1647451800000|2022-03-16 17:30:00|10.54|10.54|10.55|10.55|10.56|10.56|10.51|10.51|0
1647452100000|2022-03-16 17:35:00|10.56|10.56|10.52|10.52|10.56|10.56|10.51|10.51|0
1647452400000|2022-03-16 17:40:00|10.53|10.53|10.53|10.53|10.53|10.53|10.47|10.47|0
1647452700000|2022-03-16 17:45:00|10.52|10.52|10.55|10.55|10.55|10.55|10.5|10.5|0
1647453000000|2022-03-16 17:50:00|10.54|10.54|10.55|10.55|10.57|10.57|10.53|10.53|0
1647453300000|2022-03-16 17:55:00|10.54|10.54|10.57|10.57|10.59|10.59|10.54|10.54|0
1647453600000|2022-03-16 18:00:00|10.56|10.56|10.43|10.43|10.56|10.56|10.4|10.4|0
1647453900000|2022-03-16 18:05:00|10.41|10.41|10.32|10.32|10.43|10.43|10.32|10.32|0
1647454200000|2022-03-16 18:10:00|10.29|10.29|10.24|10.24|10.36|10.36|10.23|10.23|0
1647454500000|2022-03-16 18:15:00|10.23|10.23|10.35|10.35|10.35|10.35|10.23|10.23|0
1647454800000|2022-03-16 18:20:00|10.36|10.36|10.27|10.27|10.38|10.38|10.26|10.26|0
1647455100000|2022-03-16 18:25:00|10.29|10.29|10.3|10.3|10.35|10.35|10.27|10.27|0
1647455400000|2022-03-16 18:30:00|10.29|10.29|10.22|10.22|10.31|10.31|10.2|10.2|0
1647455700000|2022-03-16 18:35:00|10.23|10.23|10.33|10.33|10.33|10.33|10.17|10.17|0
1647456000000|2022-03-16 18:40:00|10.34|10.34|10.47|10.47|10.47|10.47|10.32|10.32|0
1647456300000|2022-03-16 18:45:00|10.46|10.46|10.54|10.54|10.55|10.55|10.44|10.44|0
1647456600000|2022-03-16 18:50:00|10.55|10.55|10.6|10.6|10.6|10.6|10.5|10.5|0
1647456900000|2022-03-16 18:55:00|10.58|10.58|10.59|10.59|10.65|10.65|10.57|10.57|0
1647457200000|2022-03-16 19:00:00|10.57|10.57|10.58|10.58|10.62|10.62|10.54|10.54|0
1647457500000|2022-03-16 19:05:00|10.6|10.6|10.58|10.58|10.71|10.71|10.58|10.58|0
1647457800000|2022-03-16 19:10:00|10.59|10.59|10.64|10.64|10.64|10.64|10.56|10.56|0
1647458100000|2022-03-16 19:15:00|10.63|10.63|10.67|10.67|10.67|10.67|10.61|10.61|0
1647458400000|2022-03-16 19:20:00|10.68|10.68|10.66|10.66|10.7|10.7|10.65|10.65|0
1647458700000|2022-03-16 19:25:00|10.68|10.68|10.67|10.67|10.69|10.69|10.65|10.65|0
1647459000000|2022-03-16 19:30:00|10.66|10.66|10.59|10.59|10.66|10.66|10.55|10.55|0
1647459300000|2022-03-16 19:35:00|10.58|10.58|10.59|10.59|10.6|10.6|10.53|10.53|0
1647459600000|2022-03-16 19:40:00|10.6|10.6|10.62|10.62|10.65|10.65|10.6|10.6|0
1647459900000|2022-03-16 19:45:00|10.63|10.63|10.69|10.69|10.69|10.69|10.63|10.63|0
1647460200000|2022-03-16 19:50:00|10.63|10.63|10.69|10.69|10.7|10.7|10.62|10.62|0
1647460500000|2022-03-16 19:55:00|10.67|10.67|10.71|10.71|10.71|10.71|10.66|10.66|0
1647460800000|2022-03-16 20:00:00|10.68|10.68|10.73|10.73|10.74|10.74|10.68|10.68|0
1647461100000|2022-03-16 20:05:00|10.69|10.69|10.68|10.68|10.7|10.7|10.68|10.68|0
1647461400000|2022-03-16 20:10:00|10.67|10.67|10.71|10.71|10.71|10.71|10.67|10.67|0
1647461700000|2022-03-16 20:15:00|10.72|10.72|10.7|10.7|10.72|10.72|10.7|10.7|0
1647462000000|2022-03-16 20:20:00|10.71|10.71|10.72|10.72|10.72|10.72|10.68|10.68|0
1647462300000|2022-03-16 20:25:00|10.7|10.7|10.72|10.72|10.72|10.72|10.7|10.7|0
1647462600000|2022-03-16 20:30:00|10.7|10.7|10.7|10.7|10.72|10.72|10.7|10.7|0
1647462900000|2022-03-16 20:35:00|10.72|10.72|10.71|10.71|10.74|10.74|10.71|10.71|0
1647463200000|2022-03-16 20:40:00|10.72|10.72|10.72|10.72|10.72|10.72|10.71|10.71|0
1647463500000|2022-03-16 20:45:00|10.74|10.74|10.74|10.74|10.74|10.74|10.72|10.72|0
1647463800000|2022-03-16 20:50:00|10.71|10.71|10.71|10.71|10.74|10.74|10.71|10.71|0
1647464100000|2022-03-16 20:55:00|10.72|10.72|10.72|10.72|10.72|10.72|10.71|10.71|0
1647464400000|2022-03-16 21:00:00|10.74|10.74|10.74|10.74|10.74|10.74|10.73|10.73|0
1647464700000|2022-03-16 21:05:00|10.67|10.67|10.72|10.72|10.74|10.74|10.67|10.67|0
1647465000000|2022-03-16 21:10:00|10.7|10.7|10.71|10.71|10.71|10.71|10.7|10.7|0
1647465600000|2022-03-16 21:20:00|10.73|10.73|10.7|10.7|10.73|10.73|10.7|10.7|0
1647465900000|2022-03-16 21:25:00|10.72|10.72|10.72|10.72|10.74|10.74|10.72|10.72|0
1647466200000|2022-03-16 21:30:00|10.73|10.73|10.74|10.74|10.74|10.74|10.72|10.72|0
1647466500000|2022-03-16 21:35:00|10.75|10.75|10.75|10.75|10.75|10.75|10.75|10.75|0
1647466800000|2022-03-16 21:40:00|10.73|10.73|10.75|10.75|10.75|10.75|10.73|10.73|0
1647467100000|2022-03-16 21:45:00|10.72|10.72|10.72|10.72|10.72|10.72|10.72|10.72|0
1647468000000|2022-03-16 22:00:00|10.74|10.74|10.72|10.72|10.74|10.74|10.72|10.72|0
1647468300000|2022-03-16 22:05:00|10.75|10.75|10.72|10.72|10.75|10.75|10.72|10.72|0
1647468600000|2022-03-16 22:10:00|10.7|10.7|10.71|10.71|10.71|10.71|10.7|10.7|0
1647469200000|2022-03-16 22:20:00|10.72|10.72|10.71|10.71|10.72|10.72|10.71|10.71|0
1647469500000|2022-03-16 22:25:00|10.68|10.68|10.68|10.68|10.68|10.68|10.68|10.68|0
1647469800000|2022-03-16 22:30:00|10.67|10.67|10.67|10.67|10.67|10.67|10.67|10.67|0
1647470100000|2022-03-16 22:35:00|10.68|10.68|10.74|10.74|10.74|10.74|10.68|10.68|0
1647470400000|2022-03-16 22:40:00|10.7|10.7|10.74|10.74|10.74|10.74|10.7|10.7|0
1647471000000|2022-03-16 22:50:00|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|0
1647471300000|2022-03-16 22:55:00|10.71|10.71|10.73|10.73|10.73|10.73|10.71|10.71|0
1647471600000|2022-03-16 23:00:00|10.71|10.71|10.71|10.71|10.71|10.71|10.71|10.71|0
1647471900000|2022-03-16 23:05:00|10.73|10.73|10.74|10.74|10.74|10.74|10.73|10.73|0
1647472500000|2022-03-16 23:15:00|10.7|10.7|10.71|10.71|10.71|10.71|10.7|10.7|0
1647472800000|2022-03-16 23:20:00|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|0
1647474000000|2022-03-16 23:40:00|10.69|10.69|10.69|10.69|10.69|10.69|10.69|10.69|0
1647474300000|2022-03-16 23:45:00|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|0
1647474600000|2022-03-16 23:50:00|10.68|10.68|10.7|10.7|10.7|10.7|10.68|10.68|0
1647474900000|2022-03-16 23:55:00|10.73|10.73|10.72|10.72|10.73|10.73|10.72|10.72|0
1647504000000|2022-03-17 08:00:00|10.74|10.74|10.74|10.74|10.74|10.74|10.74|10.74|0
1647504300000|2022-03-17 08:05:00|10.72|10.72|10.68|10.68|10.72|10.72|10.68|10.68|0
1647504600000|2022-03-17 08:10:00|10.72|10.72|10.72|10.72|10.72|10.72|10.72|10.72|0
1647505500000|2022-03-17 08:25:00|10.66|10.66|10.69|10.69|10.69|10.69|10.66|10.66|0
1647505800000|2022-03-17 08:30:00|10.68|10.68|10.69|10.69|10.74|10.74|10.67|10.67|0
1647506100000|2022-03-17 08:35:00|10.68|10.68|10.67|10.67|10.68|10.68|10.67|10.67|0
1647507600000|2022-03-17 09:00:00|10.66|10.66|10.66|10.66|10.66|10.66|10.66|10.66|0
1647508200000|2022-03-17 09:10:00|10.65|10.65|10.66|10.66|10.66|10.66|10.65|10.65|0
1647510000000|2022-03-17 09:40:00|10.69|10.69|10.69|10.69|10.69|10.69|10.69|10.69|0
1647510300000|2022-03-17 09:45:00|10.64|10.64|10.64|10.64|10.64|10.64|10.64|10.64|0
1647510600000|2022-03-17 09:50:00|10.63|10.63|10.63|10.63|10.63|10.63|10.63|10.63|0
1647511200000|2022-03-17 10:00:00|10.67|10.67|10.6|10.6|10.67|10.67|10.6|10.6|0
1647511500000|2022-03-17 10:05:00|10.54|10.54|10.67|10.67|10.67|10.67|10.54|10.54|0
1647512400000|2022-03-17 10:20:00|10.6|10.6|10.6|10.6|10.6|10.6|10.6|10.6|0
1647512700000|2022-03-17 10:25:00|10.67|10.67|10.6|10.6|10.67|10.67|10.6|10.6|0
1647513000000|2022-03-17 10:30:00|10.66|10.66|10.66|10.66|10.66|10.66|10.66|10.66|0
1647514200000|2022-03-17 10:50:00|10.6|10.6|10.61|10.61|10.61|10.61|10.6|10.6|0
1647514500000|2022-03-17 10:55:00|10.6|10.6|10.57|10.57|10.6|10.6|10.57|10.57|0
1647514800000|2022-03-17 11:00:00|10.61|10.61|10.62|10.62|10.63|10.63|10.61|10.61|0
1647515100000|2022-03-17 11:05:00|10.63|10.63|10.62|10.62|10.65|10.65|10.62|10.62|0
1647515400000|2022-03-17 11:10:00|10.63|10.63|10.65|10.65|10.65|10.65|10.63|10.63|0
1647515700000|2022-03-17 11:15:00|10.64|10.64|10.6|10.6|10.64|10.64|10.6|10.6|0
1647516600000|2022-03-17 11:30:00|10.58|10.58|10.59|10.59|10.59|10.59|10.58|10.58|0
1647517200000|2022-03-17 11:40:00|10.55|10.55|10.56|10.56|10.56|10.56|10.55|10.55|0
1647517500000|2022-03-17 11:45:00|10.55|10.55|10.5|10.5|10.55|10.55|10.5|10.5|0
1647518100000|2022-03-17 11:55:00|10.49|10.49|10.5|10.5|10.5|10.5|10.49|10.49|0
1647518400000|2022-03-17 12:00:00|10.48|10.48|10.5|10.5|10.5|10.5|10.45|10.45|0
1647518700000|2022-03-17 12:05:00|10.49|10.49|10.51|10.51|10.51|10.51|10.49|10.49|0
1647519000000|2022-03-17 12:10:00|10.5|10.5|10.5|10.5|10.51|10.51|10.5|10.5|0
1647519300000|2022-03-17 12:15:00|10.49|10.49|10.47|10.47|10.49|10.49|10.47|10.47|0
1647519600000|2022-03-17 12:20:00|10.46|10.46|10.46|10.46|10.48|10.48|10.46|10.46|0
1647519900000|2022-03-17 12:25:00|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|0
1647520200000|2022-03-17 12:30:00|10.46|10.46|10.46|10.46|10.46|10.46|10.46|10.46|0
1647520500000|2022-03-17 12:35:00|10.47|10.47|10.47|10.47|10.47|10.47|10.47|10.47|0
1647520800000|2022-03-17 12:40:00|10.46|10.46|10.45|10.45|10.46|10.46|10.45|10.45|0
1647521100000|2022-03-17 12:45:00|10.46|10.46|10.45|10.45|10.47|10.47|10.45|10.45|0
1647521400000|2022-03-17 12:50:00|10.46|10.46|10.46|10.46|10.46|10.46|10.46|10.46|0
1647521700000|2022-03-17 12:55:00|10.47|10.47|10.48|10.48|10.48|10.48|10.47|10.47|0
1647522000000|2022-03-17 13:00:00|10.47|10.47|10.47|10.47|10.48|10.48|10.46|10.46|0
1647522300000|2022-03-17 13:05:00|10.48|10.48|10.52|10.52|10.52|10.52|10.48|10.48|0
1647522600000|2022-03-17 13:10:00|10.5|10.5|10.52|10.52|10.52|10.52|10.48|10.48|0
1647522900000|2022-03-17 13:15:00|10.5|10.5|10.5|10.5|10.5|10.5|10.5|10.5|0
1647523200000|2022-03-17 13:20:00|10.48|10.48|10.5|10.5|10.5|10.5|10.48|10.48|0
1647523500000|2022-03-17 13:25:00|10.46|10.46|10.53|10.53|10.55|10.55|10.46|10.46|0
1647523800000|2022-03-17 13:30:00|10.55|10.55|10.7|10.7|10.7|10.7|10.41|10.41|0
1647524100000|2022-03-17 13:35:00|10.69|10.69|10.76|10.76|10.76|10.76|10.58|10.58|0
1647524400000|2022-03-17 13:40:00|10.75|10.75|10.83|10.83|10.84|10.84|10.71|10.71|0
1647524700000|2022-03-17 13:45:00|10.81|10.81|10.6|10.6|10.81|10.81|10.6|10.6|0
1647525000000|2022-03-17 13:50:00|10.61|10.61|10.79|10.79|10.8|10.8|10.61|10.61|0
1647525300000|2022-03-17 13:55:00|10.84|10.84|10.89|10.89|10.9|10.9|10.81|10.81|0
1647525600000|2022-03-17 14:00:00|10.88|10.88|10.81|10.81|10.88|10.88|10.76|10.76|0
1647525900000|2022-03-17 14:05:00|10.82|10.82|10.82|10.82|10.85|10.85|10.78|10.78|0
1647526200000|2022-03-17 14:10:00|10.85|10.85|10.74|10.74|10.91|10.91|10.71|10.71|0
1647526500000|2022-03-17 14:15:00|10.73|10.73|10.78|10.78|10.79|10.79|10.64|10.64|0
1647526800000|2022-03-17 14:20:00|10.79|10.79|11.01|11.01|11.01|11.01|10.77|10.77|0
1647527100000|2022-03-17 14:25:00|11|11|11.03|11.03|11.04|11.04|10.97|10.97|0
1647527400000|2022-03-17 14:30:00|11.02|11.02|11.01|11.01|11.02|11.02|10.95|10.95|0
1647527700000|2022-03-17 14:35:00|11.02|11.02|11.03|11.03|11.03|11.03|10.97|10.97|0
1647528000000|2022-03-17 14:40:00|11.02|11.02|11.05|11.05|11.06|11.06|10.95|10.95|0
1647528300000|2022-03-17 14:45:00|11.04|11.04|11.02|11.02|11.04|11.04|10.97|10.97|0
1647528600000|2022-03-17 14:50:00|11.01|11.01|10.9|10.9|11.02|11.02|10.9|10.9|0
1647528900000|2022-03-17 14:55:00|10.89|10.89|10.92|10.92|10.95|10.95|10.88|10.88|0
1647529200000|2022-03-17 15:00:00|10.91|10.91|10.94|10.94|10.94|10.94|10.88|10.88|0
1647529500000|2022-03-17 15:05:00|10.93|10.93|11.03|11.03|11.03|11.03|10.93|10.93|0
1647529800000|2022-03-17 15:10:00|11.02|11.02|11.11|11.11|11.11|11.11|11.01|11.01|0
1647530100000|2022-03-17 15:15:00|11.13|11.13|11.24|11.24|11.24|11.24|11.12|11.12|0
1647530400000|2022-03-17 15:20:00|11.23|11.23|11.26|11.26|11.29|11.29|11.22|11.22|0
1647530700000|2022-03-17 15:25:00|11.27|11.27|11.18|11.18|11.28|11.28|11.16|11.16|0
1647531000000|2022-03-17 15:30:00|11.19|11.19|11.23|11.23|11.25|11.25|11.19|11.19|0
1647531300000|2022-03-17 15:35:00|11.24|11.24|11.3|11.3|11.31|11.31|11.21|11.21|0
1647531600000|2022-03-17 15:40:00|11.31|11.31|11.26|11.26|11.32|11.32|11.26|11.26|0
1647531900000|2022-03-17 15:45:00|11.25|11.25|11.2|11.2|11.29|11.29|11.17|11.17|0
1647532200000|2022-03-17 15:50:00|11.19|11.19|11.32|11.32|11.35|11.35|11.19|11.19|0
1647532500000|2022-03-17 15:55:00|11.31|11.31|11.26|11.26|11.32|11.32|11.26|11.26|0
1647532800000|2022-03-17 16:00:00|11.28|11.28|11.28|11.28|11.3|11.3|11.24|11.24|0
1647533100000|2022-03-17 16:05:00|11.29|11.29|11.31|11.31|11.32|11.32|11.27|11.27|0
1647533400000|2022-03-17 16:10:00|11.3|11.3|11.31|11.31|11.32|11.32|11.3|11.3|0
1647533700000|2022-03-17 16:15:00|11.29|11.29|11.32|11.32|11.33|11.33|11.29|11.29|0
1647534000000|2022-03-17 16:20:00|11.33|11.33|11.37|11.37|11.37|11.37|11.33|11.33|0
1647534300000|2022-03-17 16:25:00|11.38|11.38|11.32|11.32|11.38|11.38|11.31|11.31|0
1647534600000|2022-03-17 16:30:00|11.31|11.31|11.29|11.29|11.32|11.32|11.26|11.26|0
1647534900000|2022-03-17 16:35:00|11.28|11.28|11.32|11.32|11.32|11.32|11.28|11.28|0
1647535200000|2022-03-17 16:40:00|11.33|11.33|11.37|11.37|11.37|11.37|11.3|11.3|0
1647535500000|2022-03-17 16:45:00|11.36|11.36|11.36|11.36|11.37|11.37|11.34|11.34|0
1647535800000|2022-03-17 16:50:00|11.37|11.37|11.37|11.37|11.38|11.38|11.35|11.35|0
1647536100000|2022-03-17 16:55:00|11.38|11.38|11.38|11.38|11.4|11.4|11.36|11.36|0
1647536400000|2022-03-17 17:00:00|11.4|11.4|11.34|11.34|11.4|11.4|11.33|11.33|0
1647536700000|2022-03-17 17:05:00|11.35|11.35|11.32|11.32|11.36|11.36|11.31|11.31|0
1647537000000|2022-03-17 17:10:00|11.31|11.31|11.26|11.26|11.34|11.34|11.26|11.26|0
1647537300000|2022-03-17 17:15:00|11.27|11.27|11.32|11.32|11.33|11.33|11.26|11.26|0
1647537600000|2022-03-17 17:20:00|11.31|11.31|11.34|11.34|11.35|11.35|11.31|11.31|0
1647537900000|2022-03-17 17:25:00|11.35|11.35|11.34|11.34|11.37|11.37|11.34|11.34|0
1647538200000|2022-03-17 17:30:00|11.35|11.35|11.34|11.34|11.36|11.36|11.33|11.33|0
1647538500000|2022-03-17 17:35:00|11.33|11.33|11.32|11.32|11.35|11.35|11.32|11.32|0
1647538800000|2022-03-17 17:40:00|11.33|11.33|11.35|11.35|11.37|11.37|11.32|11.32|0
1647539100000|2022-03-17 17:45:00|11.36|11.36|11.43|11.43|11.43|11.43|11.36|11.36|0
1647539400000|2022-03-17 17:50:00|11.42|11.42|11.43|11.43|11.44|11.44|11.41|11.41|0
1647539700000|2022-03-17 17:55:00|11.44|11.44|11.42|11.42|11.45|11.45|11.42|11.42|0
1647540000000|2022-03-17 18:00:00|11.41|11.41|11.42|11.42|11.42|11.42|11.39|11.39|0
1647540300000|2022-03-17 18:05:00|11.41|11.41|11.43|11.43|11.44|11.44|11.4|11.4|0
1647540600000|2022-03-17 18:10:00|11.44|11.44|11.39|11.39|11.44|11.44|11.37|11.37|0
1647540900000|2022-03-17 18:15:00|11.38|11.38|11.37|11.37|11.4|11.4|11.35|11.35|0
1647541200000|2022-03-17 18:20:00|11.38|11.38|11.39|11.39|11.41|11.41|11.37|11.37|0
1647541500000|2022-03-17 18:25:00|11.38|11.38|11.34|11.34|11.4|11.4|11.34|11.34|0
1647541800000|2022-03-17 18:30:00|11.35|11.35|11.33|11.33|11.35|11.35|11.32|11.32|0
1647542100000|2022-03-17 18:35:00|11.34|11.34|11.32|11.32|11.35|11.35|11.3|11.3|0
1647542400000|2022-03-17 18:40:00|11.33|11.33|11.32|11.32|11.34|11.34|11.3|11.3|0
1647542700000|2022-03-17 18:45:00|11.31|11.31|11.32|11.32|11.33|11.33|11.29|11.29|0
1647543000000|2022-03-17 18:50:00|11.33|11.33|11.31|11.31|11.33|11.33|11.29|11.29|0
1647543300000|2022-03-17 18:55:00|11.3|11.3|11.34|11.34|11.34|11.34|11.29|11.29|0
1647543600000|2022-03-17 19:00:00|11.33|11.33|11.38|11.38|11.4|11.4|11.33|11.33|0
1647543900000|2022-03-17 19:05:00|11.39|11.39|11.37|11.37|11.4|11.4|11.36|11.36|0
1647544200000|2022-03-17 19:10:00|11.38|11.38|11.35|11.35|11.38|11.38|11.32|11.32|0
1647544500000|2022-03-17 19:15:00|11.36|11.36|11.4|11.4|11.4|11.4|11.34|11.34|0
1647544800000|2022-03-17 19:20:00|11.39|11.39|11.35|11.35|11.39|11.39|11.35|11.35|0
1647545100000|2022-03-17 19:25:00|11.38|11.38|11.38|11.38|11.39|11.39|11.35|11.35|0
1647545400000|2022-03-17 19:30:00|11.37|11.37|11.33|11.33|11.38|11.38|11.33|11.33|0
1647545700000|2022-03-17 19:35:00|11.32|11.32|11.27|11.27|11.32|11.32|11.26|11.26|0
1647546000000|2022-03-17 19:40:00|11.26|11.26|11.29|11.29|11.29|11.29|11.23|11.23|0
1647546300000|2022-03-17 19:45:00|11.28|11.28|11.28|11.28|11.3|11.3|11.26|11.26|0
1647546600000|2022-03-17 19:50:00|11.26|11.26|11.21|11.21|11.27|11.27|11.19|11.19|0
1647546900000|2022-03-17 19:55:00|11.2|11.2|11.18|11.18|11.2|11.2|11.16|11.16|0
1647547200000|2022-03-17 20:00:00|11.2|11.2|11.12|11.12|11.2|11.2|11.12|11.12|0
1647547500000|2022-03-17 20:05:00|11.16|11.16|11.16|11.16|11.16|11.16|11.11|11.11|0
1647547800000|2022-03-17 20:10:00|11.11|11.11|11.11|11.11|11.11|11.11|11.08|11.08|0
1647548400000|2022-03-17 20:20:00|11.1|11.1|11.11|11.11|11.16|11.16|11.09|11.09|0
1647548700000|2022-03-17 20:25:00|11.1|11.1|11.11|11.11|11.11|11.11|11.1|11.1|0
1647549000000|2022-03-17 20:30:00|11.08|11.08|11.08|11.08|11.11|11.11|11.08|11.08|0
1647549300000|2022-03-17 20:35:00|11.11|11.11|11.11|11.11|11.11|11.11|11.11|11.11|0
1647549600000|2022-03-17 20:40:00|11.09|11.09|11.09|11.09|11.11|11.11|11.09|11.09|0
1647549900000|2022-03-17 20:45:00|11.11|11.11|11.11|11.11|11.11|11.11|11.1|11.1|0
1647550200000|2022-03-17 20:50:00|11.12|11.12|11.12|11.12|11.12|11.12|11.11|11.11|0
1647550800000|2022-03-17 21:00:00|11.14|11.14|11.15|11.15|11.15|11.15|11.14|11.14|0
1647551100000|2022-03-17 21:05:00|11.09|11.09|11.09|11.09|11.09|11.09|11.09|11.09|0
1647551400000|2022-03-17 21:10:00|11.11|11.11|11.11|11.11|11.11|11.11|11.11|11.11|0
1647552000000|2022-03-17 21:20:00|11.15|11.15|11.15|11.15|11.15|11.15|11.15|11.15|0
1647552300000|2022-03-17 21:25:00|11.13|11.13|11.13|11.13|11.13|11.13|11.13|11.13|0
1647552600000|2022-03-17 21:30:00|11.14|11.14|11.13|11.13|11.14|11.14|11.13|11.13|0
1647553200000|2022-03-17 21:40:00|11.14|11.14|11.13|11.13|11.14|11.14|11.13|11.13|0
1647553500000|2022-03-17 21:45:00|11.15|11.15|11.15|11.15|11.15|11.15|11.15|11.15|0
1647554100000|2022-03-17 21:55:00|11.16|11.16|11.16|11.16|11.16|11.16|11.16|11.16|0
1647555000000|2022-03-17 22:10:00|11.13|11.13|11.13|11.13|11.13|11.13|11.13|11.13|0
1647555600000|2022-03-17 22:20:00|11.16|11.16|11.13|11.13|11.16|11.16|11.13|11.13|0
1647556500000|2022-03-17 22:35:00|11.16|11.16|11.16|11.16|11.16|11.16|11.16|11.16|0
1647556800000|2022-03-17 22:40:00|11.15|11.15|11.15|11.15|11.15|11.15|11.15|11.15|0
1647557100000|2022-03-17 22:45:00|11.16|11.16|11.16|11.16|11.16|11.16|11.16|11.16|0
1647557400000|2022-03-17 22:50:00|11.13|11.13|11.13|11.13|11.13|11.13|11.13|11.13|0
1647558300000|2022-03-17 23:05:00|11.16|11.16|11.13|11.13|11.16|11.16|11.13|11.13|0
1647558600000|2022-03-17 23:10:00|11.11|11.11|11.11|11.11|11.11|11.11|11.11|11.11|0
1647558900000|2022-03-17 23:15:00|11.1|11.1|11.07|11.07|11.1|11.1|11.07|11.07|0
1647559200000|2022-03-17 23:20:00|11.11|11.11|11.04|11.04|11.11|11.11|11.04|11.04|0
1647559500000|2022-03-17 23:25:00|11.07|11.07|11.11|11.11|11.11|11.11|11.07|11.07|0
1647560100000|2022-03-17 23:35:00|11.07|11.07|11.05|11.05|11.07|11.07|11.04|11.04|0
1647560400000|2022-03-17 23:40:00|11.08|11.08|11.08|11.08|11.08|11.08|11.07|11.07|0
1647560700000|2022-03-17 23:45:00|11.11|11.11|11.05|11.05|11.11|11.11|11.05|11.05|0
1647561300000|2022-03-17 23:55:00|11.04|11.04|11.11|11.11|11.11|11.11|11.04|11.04|0
1647590400000|2022-03-18 08:00:00|11.19|11.19|11.19|11.19|11.19|11.19|11.19|11.19|0
1647591300000|2022-03-18 08:15:00|11.03|11.03|11.03|11.03|11.03|11.03|11.03|11.03|0
1647592200000|2022-03-18 08:30:00|11.19|11.19|11.19|11.19|11.19|11.19|11.19|11.19|0
1647596700000|2022-03-18 09:45:00|11.11|11.11|11.11|11.11|11.11|11.11|11.11|11.11|0
1647597600000|2022-03-18 10:00:00|11.07|11.07|11.19|11.19|11.19|11.19|11.07|11.07|0
1647597900000|2022-03-18 10:05:00|11.05|11.05|11.05|11.05|11.05|11.05|11.05|11.05|0
1647598500000|2022-03-18 10:15:00|11.06|11.06|11.06|11.06|11.06|11.06|11.06|11.06|0
1647599100000|2022-03-18 10:25:00|11.05|11.05|11.05|11.05|11.05|11.05|11.05|11.05|0
1647599400000|2022-03-18 10:30:00|11.01|11.01|11.01|11.01|11.01|11.01|11.01|11.01|0
1647599700000|2022-03-18 10:35:00|11.05|11.05|11.05|11.05|11.05|11.05|11.05|11.05|0
1647600000000|2022-03-18 10:40:00|11.06|11.06|11|11|11.06|11.06|11|11|0
1647600300000|2022-03-18 10:45:00|11.06|11.06|11.06|11.06|11.06|11.06|11.06|11.06|0
1647600600000|2022-03-18 10:50:00|11.07|11.07|11|11|11.07|11.07|11|11|0
1647601200000|2022-03-18 11:00:00|11.05|11.05|11.06|11.06|11.06|11.06|11.05|11.05|0
1647602400000|2022-03-18 11:20:00|11.07|11.07|11.08|11.08|11.08|11.08|11.07|11.07|0
1647602700000|2022-03-18 11:25:00|11.09|11.09|11.09|11.09|11.09|11.09|11.09|11.09|0
1647603000000|2022-03-18 11:30:00|11.06|11.06|11.06|11.06|11.06|11.06|11.05|11.05|0
1647603900000|2022-03-18 11:45:00|11.07|11.07|11.07|11.07|11.07|11.07|11.07|11.07|0
1647604200000|2022-03-18 11:50:00|11.08|11.08|11.07|11.07|11.08|11.08|11.07|11.07|0
1647604800000|2022-03-18 12:00:00|11.08|11.08|11.08|11.08|11.08|11.08|11.08|11.08|0
1647605100000|2022-03-18 12:05:00|11.07|11.07|11.07|11.07|11.07|11.07|11.06|11.06|0
1647607200000|2022-03-18 12:40:00|11.06|11.06|11.06|11.06|11.06|11.06|11.06|11.06|0
1647607800000|2022-03-18 12:50:00|11.07|11.07|11.07|11.07|11.07|11.07|11.07|11.07|0
1647608400000|2022-03-18 13:00:00|11.06|11.06|11.06|11.06|11.09|11.09|11.06|11.06|0
1647609000000|2022-03-18 13:10:00|11.05|11.05|11.05|11.05|11.05|11.05|11.05|11.05|0
1647609300000|2022-03-18 13:15:00|11.04|11.04|11.04|11.04|11.04|11.04|11.03|11.03|0
1647609600000|2022-03-18 13:20:00|11.03|11.03|11.03|11.03|11.04|11.04|11.03|11.03|0
1647609900000|2022-03-18 13:25:00|11.08|11.08|11.11|11.11|11.16|11.16|11.08|11.08|0
1647610200000|2022-03-18 13:30:00|11.14|11.14|11.3|11.3|11.32|11.32|11.13|11.13|0
1647610500000|2022-03-18 13:35:00|11.27|11.27|11.35|11.35|11.37|11.37|11.27|11.27|0
1647610800000|2022-03-18 13:40:00|11.37|11.37|11.43|11.43|11.44|11.44|11.32|11.32|0
1647611100000|2022-03-18 13:45:00|11.44|11.44|11.54|11.54|11.56|11.56|11.44|11.44|0
1647611400000|2022-03-18 13:50:00|11.53|11.53|11.49|11.49|11.57|11.57|11.48|11.48|0
1647611700000|2022-03-18 13:55:00|11.5|11.5|11.54|11.54|11.58|11.58|11.48|11.48|0
1647612000000|2022-03-18 14:00:00|11.56|11.56|11.6|11.6|11.6|11.6|11.52|11.52|0
1647612300000|2022-03-18 14:05:00|11.59|11.59|11.64|11.64|11.64|11.64|11.58|11.58|0
1647612600000|2022-03-18 14:10:00|11.63|11.63|11.46|11.46|11.66|11.66|11.46|11.46|0
1647612900000|2022-03-18 14:15:00|11.45|11.45|11.27|11.27|11.46|11.46|11.24|11.24|0
1647613200000|2022-03-18 14:20:00|11.28|11.28|11.24|11.24|11.32|11.32|11.23|11.23|0
1647613500000|2022-03-18 14:25:00|11.22|11.22|11.25|11.25|11.28|11.28|11.2|11.2|0
1647613800000|2022-03-18 14:30:00|11.24|11.24|11.08|11.08|11.26|11.26|11.07|11.07|0
1647614100000|2022-03-18 14:35:00|11.07|11.07|11.08|11.08|11.13|11.13|11.06|11.06|0
1647614400000|2022-03-18 14:40:00|11.07|11.07|11.11|11.11|11.12|11.12|11.04|11.04|0
1647614700000|2022-03-18 14:45:00|11.12|11.12|11.14|11.14|11.19|11.19|11.11|11.11|0
1647615000000|2022-03-18 14:50:00|11.12|11.12|11.16|11.16|11.19|11.19|11.1|11.1|0
1647615300000|2022-03-18 14:55:00|11.15|11.15|11.18|11.18|11.21|11.21|11.15|11.15|0
1647615600000|2022-03-18 15:00:00|11.2|11.2|11.23|11.23|11.28|11.28|11.19|11.19|0
1647615900000|2022-03-18 15:05:00|11.22|11.22|11.15|11.15|11.24|11.24|11.13|11.13|0
1647616200000|2022-03-18 15:10:00|11.14|11.14|11.24|11.24|11.24|11.24|11.13|11.13|0
1647616500000|2022-03-18 15:15:00|11.23|11.23|11.26|11.26|11.26|11.26|11.21|11.21|0
1647616800000|2022-03-18 15:20:00|11.25|11.25|11.27|11.27|11.28|11.28|11.21|11.21|0
1647617100000|2022-03-18 15:25:00|11.26|11.26|11.27|11.27|11.28|11.28|11.24|11.24|0
1647617400000|2022-03-18 15:30:00|11.26|11.26|11.36|11.36|11.36|11.36|11.26|11.26|0
1647617700000|2022-03-18 15:35:00|11.37|11.37|11.37|11.37|11.38|11.38|11.31|11.31|0
1647618000000|2022-03-18 15:40:00|11.36|11.36|11.39|11.39|11.41|11.41|11.36|11.36|0
1647618300000|2022-03-18 15:45:00|11.38|11.38|11.39|11.39|11.43|11.43|11.37|11.37|0
1647618600000|2022-03-18 15:50:00|11.41|11.41|11.42|11.42|11.47|11.47|11.4|11.4|0
1647618900000|2022-03-18 15:55:00|11.43|11.43|11.43|11.43|11.45|11.45|11.41|11.41|0
1647619200000|2022-03-18 16:00:00|11.44|11.44|11.47|11.47|11.48|11.48|11.43|11.43|0
1647619500000|2022-03-18 16:05:00|11.46|11.46|11.45|11.45|11.46|11.46|11.42|11.42|0
1647619800000|2022-03-18 16:10:00|11.44|11.44|11.43|11.43|11.45|11.45|11.41|11.41|0
1647620100000|2022-03-18 16:15:00|11.44|11.44|11.45|11.45|11.47|11.47|11.43|11.43|0
1647620400000|2022-03-18 16:20:00|11.44|11.44|11.44|11.44|11.46|11.46|11.42|11.42|0
1647620700000|2022-03-18 16:25:00|11.45|11.45|11.44|11.44|11.46|11.46|11.42|11.42|0
1647621000000|2022-03-18 16:30:00|11.46|11.46|11.47|11.47|11.47|11.47|11.43|11.43|0
1647621300000|2022-03-18 16:35:00|11.46|11.46|11.51|11.51|11.53|11.53|11.46|11.46|0
1647621600000|2022-03-18 16:40:00|11.5|11.5|11.49|11.49|11.53|11.53|11.48|11.48|0
1647621900000|2022-03-18 16:45:00|11.5|11.5|11.46|11.46|11.51|11.51|11.46|11.46|0
1647622200000|2022-03-18 16:50:00|11.45|11.45|11.45|11.45|11.49|11.49|11.45|11.45|0
1647622500000|2022-03-18 16:55:00|11.46|11.46|11.5|11.5|11.51|11.51|11.46|11.46|0
1647622800000|2022-03-18 17:00:00|11.49|11.49|11.49|11.49|11.51|11.51|11.49|11.49|0
1647623100000|2022-03-18 17:05:00|11.48|11.48|11.44|11.44|11.49|11.49|11.43|11.43|0
1647623400000|2022-03-18 17:10:00|11.43|11.43|11.41|11.41|11.45|11.45|11.4|11.4|0
1647623700000|2022-03-18 17:15:00|11.42|11.42|11.42|11.42|11.44|11.44|11.41|11.41|0
1647624000000|2022-03-18 17:20:00|11.41|11.41|11.38|11.38|11.41|11.41|11.38|11.38|0
1647624300000|2022-03-18 17:25:00|11.39|11.39|11.39|11.39|11.4|11.4|11.37|11.37|0
1647624600000|2022-03-18 17:30:00|11.38|11.38|11.42|11.42|11.43|11.43|11.38|11.38|0
1647624900000|2022-03-18 17:35:00|11.45|11.45|11.48|11.48|11.5|11.5|11.45|11.45|0
1647625200000|2022-03-18 17:40:00|11.47|11.47|11.45|11.45|11.47|11.47|11.42|11.42|0
1647625500000|2022-03-18 17:45:00|11.44|11.44|11.46|11.46|11.47|11.47|11.42|11.42|0
1647625800000|2022-03-18 17:50:00|11.47|11.47|11.47|11.47|11.47|11.47|11.46|11.46|0
1647626100000|2022-03-18 17:55:00|11.46|11.46|11.47|11.47|11.48|11.48|11.44|11.44|0
1647626400000|2022-03-18 18:00:00|11.46|11.46|11.43|11.43|11.47|11.47|11.43|11.43|0
1647626700000|2022-03-18 18:05:00|11.44|11.44|11.39|11.39|11.45|11.45|11.39|11.39|0
1647627000000|2022-03-18 18:10:00|11.38|11.38|11.4|11.4|11.4|11.4|11.35|11.35|0
1647627300000|2022-03-18 18:15:00|11.41|11.41|11.4|11.4|11.42|11.42|11.4|11.4|0
1647627600000|2022-03-18 18:20:00|11.41|11.41|11.4|11.4|11.43|11.43|11.4|11.4|0
1647627900000|2022-03-18 18:25:00|11.39|11.39|11.36|11.36|11.4|11.4|11.34|11.34|0
1647628200000|2022-03-18 18:30:00|11.35|11.35|11.34|11.34|11.36|11.36|11.32|11.32|0
1647628500000|2022-03-18 18:35:00|11.35|11.35|11.39|11.39|11.41|11.41|11.34|11.34|0
1647628800000|2022-03-18 18:40:00|11.4|11.4|11.37|11.37|11.42|11.42|11.35|11.35|0
1647629100000|2022-03-18 18:45:00|11.38|11.38|11.37|11.37|11.38|11.38|11.35|11.35|0
1647629400000|2022-03-18 18:50:00|11.36|11.36|11.35|11.35|11.37|11.37|11.35|11.35|0
1647629700000|2022-03-18 18:55:00|11.34|11.34|11.37|11.37|11.37|11.37|11.33|11.33|0
1647630000000|2022-03-18 19:00:00|11.35|11.35|11.37|11.37|11.4|11.4|11.35|11.35|0
1647630300000|2022-03-18 19:05:00|11.36|11.36|11.34|11.34|11.37|11.37|11.34|11.34|0
1647630600000|2022-03-18 19:10:00|11.33|11.33|11.32|11.32|11.34|11.34|11.31|11.31|0
1647630900000|2022-03-18 19:15:00|11.31|11.31|11.29|11.29|11.32|11.32|11.29|11.29|0
1647631200000|2022-03-18 19:20:00|11.3|11.3|11.29|11.29|11.3|11.3|11.27|11.27|0
1647631500000|2022-03-18 19:25:00|11.28|11.28|11.29|11.29|11.31|11.31|11.28|11.28|0
1647631800000|2022-03-18 19:30:00|11.3|11.3|11.32|11.32|11.34|11.34|11.3|11.3|0
1647632100000|2022-03-18 19:35:00|11.31|11.31|11.22|11.22|11.32|11.32|11.22|11.22|0
1647632400000|2022-03-18 19:40:00|11.21|11.21|11.22|11.22|11.24|11.24|11.2|11.2|0
1647632700000|2022-03-18 19:45:00|11.23|11.23|11.21|11.21|11.23|11.23|11.19|11.19|0
1647633000000|2022-03-18 19:50:00|11.28|11.28|11.29|11.29|11.32|11.32|11.28|11.28|0
1647633300000|2022-03-18 19:55:00|11.28|11.28|11.22|11.22|11.28|11.28|11.21|11.21|0
1647633600000|2022-03-18 20:00:00|11.26|11.26|11.19|11.19|11.26|11.26|11.19|11.19|0
1647633900000|2022-03-18 20:05:00|11.2|11.2|11.21|11.21|11.23|11.23|11.2|11.2|0
1647634500000|2022-03-18 20:15:00|11.2|11.2|11.2|11.2|11.2|11.2|11.2|11.2|0
1647635100000|2022-03-18 20:25:00|11.19|11.19|11.21|11.21|11.21|11.21|11.19|11.19|0
1647635400000|2022-03-18 20:30:00|11.22|11.22|11.22|11.22|11.22|11.22|11.22|11.22|0
1647636900000|2022-03-18 20:55:00|11.23|11.23|11.23|11.23|11.23|11.23|11.23|11.23|0
1647853200000|2022-03-21 09:00:00|11.14|11.14|11.14|11.14|11.14|11.14|11.14|11.14|0
1647853500000|2022-03-21 09:05:00|11.16|11.16|11.16|11.16|11.16|11.16|11.13|11.13|0
1647853800000|2022-03-21 09:10:00|11.19|11.19|11.14|11.14|11.19|11.19|11.14|11.14|0
1647854700000|2022-03-21 09:25:00|11.18|11.18|11.18|11.18|11.18|11.18|11.18|11.18|0
1647855300000|2022-03-21 09:35:00|11.16|11.16|11.16|11.16|11.16|11.16|11.16|11.16|0
1647855900000|2022-03-21 09:45:00|11.12|11.12|11.12|11.12|11.12|11.12|11.12|11.12|0
1647856200000|2022-03-21 09:50:00|11.18|11.18|11.18|11.18|11.18|11.18|11.18|11.18|0
1647856500000|2022-03-21 09:55:00|11.17|11.17|11.14|11.14|11.17|11.17|11.14|11.14|0
1647856800000|2022-03-21 10:00:00|11.16|11.16|11.17|11.17|11.17|11.17|11.16|11.16|0
1647857100000|2022-03-21 10:05:00|11.16|11.16|11.16|11.16|11.16|11.16|11.16|11.16|0
1647857400000|2022-03-21 10:10:00|11.15|11.15|11.11|11.11|11.15|11.15|11.11|11.11|0
1647857700000|2022-03-21 10:15:00|11.07|11.07|11.07|11.07|11.07|11.07|11.07|11.07|0
1647858300000|2022-03-21 10:25:00|11.09|11.09|11.08|11.08|11.09|11.09|11.07|11.07|0
1647859500000|2022-03-21 10:45:00|11.15|11.15|11.15|11.15|11.15|11.15|11.15|11.15|0
1647860100000|2022-03-21 10:55:00|11.07|11.07|11.14|11.14|11.15|11.15|11.07|11.07|0
1647860400000|2022-03-21 11:00:00|11.16|11.16|11.17|11.17|11.17|11.17|11.15|11.15|0
1647860700000|2022-03-21 11:05:00|11.21|11.21|11.21|11.21|11.21|11.21|11.21|11.21|0
1647861000000|2022-03-21 11:10:00|11.23|11.23|11.23|11.23|11.23|11.23|11.23|11.23|0
1647861300000|2022-03-21 11:15:00|11.26|11.26|11.26|11.26|11.26|11.26|11.26|11.26|0
1647861900000|2022-03-21 11:25:00|11.27|11.27|11.26|11.26|11.27|11.27|11.26|11.26|0
1647864000000|2022-03-21 12:00:00|11.27|11.27|11.3|11.3|11.31|11.31|11.27|11.27|0
1647864600000|2022-03-21 12:10:00|11.28|11.28|11.26|11.26|11.28|11.28|11.26|11.26|0
1647865200000|2022-03-21 12:20:00|11.29|11.29|11.29|11.29|11.29|11.29|11.29|11.29|0
1647865500000|2022-03-21 12:25:00|11.25|11.25|11.25|11.25|11.25|11.25|11.25|11.25|0
1647866100000|2022-03-21 12:35:00|11.24|11.24|11.24|11.24|11.24|11.24|11.24|11.24|0
1647866400000|2022-03-21 12:40:00|11.23|11.23|11.21|11.21|11.23|11.23|11.21|11.21|0
1647866700000|2022-03-21 12:45:00|11.22|11.22|11.22|11.22|11.22|11.22|11.22|11.22|0
1647867000000|2022-03-21 12:50:00|11.21|11.21|11.21|11.21|11.21|11.21|11.21|11.21|0
1647867300000|2022-03-21 12:55:00|11.17|11.17|11.16|11.16|11.17|11.17|11.16|11.16|0
1647867600000|2022-03-21 13:00:00|11.17|11.17|11.16|11.16|11.19|11.19|11.16|11.16|0
1647867900000|2022-03-21 13:05:00|11.17|11.17|11.19|11.19|11.19|11.19|11.17|11.17|0
1647868200000|2022-03-21 13:10:00|11.21|11.21|11.21|11.21|11.21|11.21|11.2|11.2|0
1647868500000|2022-03-21 13:15:00|11.26|11.26|11.23|11.23|11.26|11.26|11.21|11.21|0
1647868800000|2022-03-21 13:20:00|11.24|11.24|11.23|11.23|11.24|11.24|11.23|11.23|0
1647869100000|2022-03-21 13:25:00|11.24|11.24|11.07|11.07|11.24|11.24|11.01|11.01|0
1647869400000|2022-03-21 13:30:00|11.08|11.08|10.86|10.86|11.08|11.08|10.8|10.8|0
1647869700000|2022-03-21 13:35:00|10.87|10.87|10.98|10.98|10.98|10.98|10.75|10.75|0
1647870000000|2022-03-21 13:40:00|10.96|10.96|11.01|11.01|11.11|11.11|10.96|10.96|0
1647870300000|2022-03-21 13:45:00|11|11|10.77|10.77|11|11|10.74|10.74|0
1647870600000|2022-03-21 13:50:00|10.76|10.76|10.69|10.69|10.86|10.86|10.69|10.69|0
1647870900000|2022-03-21 13:55:00|10.7|10.7|10.81|10.81|10.87|10.87|10.68|10.68|0
1647871200000|2022-03-21 14:00:00|10.78|10.78|10.71|10.71|10.81|10.81|10.71|10.71|0
1647871500000|2022-03-21 14:05:00|10.7|10.7|10.71|10.71|10.72|10.72|10.67|10.67|0
1647871800000|2022-03-21 14:10:00|10.72|10.72|10.75|10.75|10.76|10.76|10.67|10.67|0
1647872100000|2022-03-21 14:15:00|10.77|10.77|10.63|10.63|10.77|10.77|10.6|10.6|0
1647872400000|2022-03-21 14:20:00|10.61|10.61|10.55|10.55|10.61|10.61|10.53|10.53|0
1647872700000|2022-03-21 14:25:00|10.56|10.56|10.5|10.5|10.56|10.56|10.48|10.48|0
1647873000000|2022-03-21 14:30:00|10.49|10.49|10.54|10.54|10.6|10.6|10.46|10.46|0
1647873300000|2022-03-21 14:35:00|10.56|10.56|10.64|10.64|10.64|10.64|10.54|10.54|0
1647873600000|2022-03-21 14:40:00|10.65|10.65|10.66|10.66|10.69|10.69|10.62|10.62|0
1647873900000|2022-03-21 14:45:00|10.65|10.65|10.71|10.71|10.74|10.74|10.65|10.65|0
1647874200000|2022-03-21 14:50:00|10.73|10.73|10.69|10.69|10.78|10.78|10.66|10.66|0
1647874500000|2022-03-21 14:55:00|10.68|10.68|10.76|10.76|10.76|10.76|10.67|10.67|0
1647874800000|2022-03-21 15:00:00|10.75|10.75|10.72|10.72|10.77|10.77|10.72|10.72|0
1647875100000|2022-03-21 15:05:00|10.71|10.71|10.74|10.74|10.75|10.75|10.69|10.69|0
1647875400000|2022-03-21 15:10:00|10.73|10.73|10.78|10.78|10.79|10.79|10.73|10.73|0
1647875700000|2022-03-21 15:15:00|10.8|10.8|10.82|10.82|10.87|10.87|10.8|10.8|0
1647876000000|2022-03-21 15:20:00|10.83|10.83|10.83|10.83|10.87|10.87|10.81|10.81|0
1647876300000|2022-03-21 15:25:00|10.84|10.84|10.89|10.89|10.93|10.93|10.84|10.84|0
1647876600000|2022-03-21 15:30:00|10.9|10.9|10.81|10.81|10.9|10.9|10.79|10.79|0
1647876900000|2022-03-21 15:35:00|10.8|10.8|10.86|10.86|10.88|10.88|10.76|10.76|0
1647877200000|2022-03-21 15:40:00|10.87|10.87|10.86|10.86|10.92|10.92|10.86|10.86|0
1647877500000|2022-03-21 15:45:00|10.88|10.88|10.86|10.86|10.92|10.92|10.86|10.86|0
1647877800000|2022-03-21 15:50:00|10.87|10.87|10.91|10.91|10.93|10.93|10.85|10.85|0
1647878100000|2022-03-21 15:55:00|10.9|10.9|10.96|10.96|10.96|10.96|10.89|10.89|0
1647878400000|2022-03-21 16:00:00|10.94|10.94|10.86|10.86|10.95|10.95|10.86|10.86|0
1647878700000|2022-03-21 16:05:00|10.85|10.85|10.89|10.89|10.89|10.89|10.8|10.8|0
1647879000000|2022-03-21 16:10:00|10.88|10.88|10.91|10.91|10.91|10.91|10.86|10.86|0
1647879300000|2022-03-21 16:15:00|10.92|10.92|10.89|10.89|10.92|10.92|10.86|10.86|0
1647879600000|2022-03-21 16:20:00|10.91|10.91|10.96|10.96|10.97|10.97|10.91|10.91|0
1647879900000|2022-03-21 16:25:00|10.95|10.95|10.96|10.96|11|11|10.93|10.93|0
1647880200000|2022-03-21 16:30:00|10.95|10.95|10.83|10.83|10.95|10.95|10.81|10.81|0
1647880500000|2022-03-21 16:35:00|10.82|10.82|10.82|10.82|10.82|10.82|10.73|10.73|0
1647880800000|2022-03-21 16:40:00|10.81|10.81|10.89|10.89|10.89|10.89|10.77|10.77|0
1647881100000|2022-03-21 16:45:00|10.87|10.87|10.85|10.85|10.9|10.9|10.83|10.83|0
1647881400000|2022-03-21 16:50:00|10.83|10.83|10.77|10.77|10.84|10.84|10.76|10.76|0
1647881700000|2022-03-21 16:55:00|10.78|10.78|10.73|10.73|10.8|10.8|10.71|10.71|0
1647882000000|2022-03-21 17:00:00|10.72|10.72|10.72|10.72|10.76|10.76|10.71|10.71|0
1647882300000|2022-03-21 17:05:00|10.71|10.71|10.8|10.8|10.8|10.8|10.71|10.71|0
1647882600000|2022-03-21 17:10:00|10.79|10.79|10.72|10.72|10.8|10.8|10.71|10.71|0
1647882900000|2022-03-21 17:15:00|10.71|10.71|10.71|10.71|10.72|10.72|10.67|10.67|0
1647883200000|2022-03-21 17:20:00|10.7|10.7|10.76|10.76|10.76|10.76|10.7|10.7|0
1647883500000|2022-03-21 17:25:00|10.75|10.75|10.76|10.76|10.79|10.79|10.74|10.74|0
1647883800000|2022-03-21 17:30:00|10.75|10.75|10.76|10.76|10.81|10.81|10.74|10.74|0
1647884100000|2022-03-21 17:35:00|10.75|10.75|10.76|10.76|10.77|10.77|10.73|10.73|0
1647884400000|2022-03-21 17:40:00|10.75|10.75|10.71|10.71|10.75|10.75|10.69|10.69|0
1647884700000|2022-03-21 17:45:00|10.73|10.73|10.74|10.74|10.76|10.76|10.7|10.7|0
1647885000000|2022-03-21 17:50:00|10.76|10.76|10.75|10.75|10.76|10.76|10.74|10.74|0
1647885300000|2022-03-21 17:55:00|10.74|10.74|10.77|10.77|10.77|10.77|10.72|10.72|0
1647885600000|2022-03-21 18:00:00|10.76|10.76|10.72|10.72|10.77|10.77|10.71|10.71|0
1647885900000|2022-03-21 18:05:00|10.71|10.71|10.76|10.76|10.77|10.77|10.7|10.7|0
1647886200000|2022-03-21 18:10:00|10.75|10.75|10.73|10.73|10.76|10.76|10.73|10.73|0
1647886500000|2022-03-21 18:15:00|10.74|10.74|10.71|10.71|10.74|10.74|10.69|10.69|0
1647886800000|2022-03-21 18:20:00|10.73|10.73|10.83|10.83|10.86|10.86|10.73|10.73|0
1647887100000|2022-03-21 18:25:00|10.82|10.82|10.84|10.84|10.87|10.87|10.82|10.82|0
1647887400000|2022-03-21 18:30:00|10.83|10.83|10.81|10.81|10.85|10.85|10.8|10.8|0
1647887700000|2022-03-21 18:35:00|10.82|10.82|10.85|10.85|10.88|10.88|10.81|10.81|0
1647888000000|2022-03-21 18:40:00|10.84|10.84|10.84|10.84|10.85|10.85|10.82|10.82|0
1647888300000|2022-03-21 18:45:00|10.86|10.86|10.84|10.84|10.87|10.87|10.83|10.83|0
1647888600000|2022-03-21 18:50:00|10.83|10.83|10.8|10.8|10.83|10.83|10.79|10.79|0
1647888900000|2022-03-21 18:55:00|10.81|10.81|10.77|10.77|10.81|10.81|10.74|10.74|0
1647889200000|2022-03-21 19:00:00|10.76|10.76|10.79|10.79|10.81|10.81|10.76|10.76|0
1647889500000|2022-03-21 19:05:00|10.78|10.78|10.86|10.86|10.86|10.86|10.78|10.78|0
1647889800000|2022-03-21 19:10:00|10.85|10.85|10.91|10.91|10.92|10.92|10.85|10.85|0
1647890100000|2022-03-21 19:15:00|10.93|10.93|10.97|10.97|10.97|10.97|10.93|10.93|0
1647890400000|2022-03-21 19:20:00|10.96|10.96|10.88|10.88|10.96|10.96|10.87|10.87|0
1647890700000|2022-03-21 19:25:00|10.89|10.89|10.96|10.96|10.97|10.97|10.89|10.89|0
1647891000000|2022-03-21 19:30:00|10.98|10.98|10.98|10.98|11.01|11.01|10.94|10.94|0
1647891300000|2022-03-21 19:35:00|10.97|10.97|10.97|10.97|10.99|10.99|10.96|10.96|0
1647891600000|2022-03-21 19:40:00|10.96|10.96|10.92|10.92|10.98|10.98|10.91|10.91|0
1647891900000|2022-03-21 19:45:00|10.94|10.94|10.92|10.92|10.98|10.98|10.9|10.9|0
1647892200000|2022-03-21 19:50:00|10.96|10.96|10.98|10.98|10.99|10.99|10.95|10.95|0
1647892500000|2022-03-21 19:55:00|10.96|10.96|10.92|10.92|10.97|10.97|10.91|10.91|0
1647892800000|2022-03-21 20:00:00|10.99|10.99|10.93|10.93|10.99|10.99|10.91|10.91|0
1647893100000|2022-03-21 20:05:00|10.91|10.91|10.91|10.91|10.91|10.91|10.91|10.91|0
1647893700000|2022-03-21 20:15:00|10.88|10.88|10.88|10.88|10.88|10.88|10.88|10.88|0
1647894000000|2022-03-21 20:20:00|10.87|10.87|10.88|10.88|10.88|10.88|10.87|10.87|0
1647894600000|2022-03-21 20:30:00|10.91|10.91|10.88|10.88|10.91|10.91|10.88|10.88|0
1647894900000|2022-03-21 20:35:00|10.91|10.91|10.91|10.91|10.91|10.91|10.91|10.91|0
1647895200000|2022-03-21 20:40:00|10.88|10.88|10.89|10.89|10.89|10.89|10.88|10.88|0
1647895500000|2022-03-21 20:45:00|10.88|10.88|10.88|10.88|10.88|10.88|10.88|10.88|0
1647895800000|2022-03-21 20:50:00|10.91|10.91|10.88|10.88|10.91|10.91|10.88|10.88|0
1647896400000|2022-03-21 21:00:00|10.91|10.91|10.88|10.88|10.91|10.91|10.88|10.88|0
1647897300000|2022-03-21 21:15:00|10.91|10.91|10.91|10.91|10.91|10.91|10.91|10.91|0
1647897900000|2022-03-21 21:25:00|10.87|10.87|10.87|10.87|10.87|10.87|10.87|10.87|0
1647898200000|2022-03-21 21:30:00|10.9|10.9|10.87|10.87|10.91|10.91|10.87|10.87|0
1647898500000|2022-03-21 21:35:00|10.91|10.91|10.91|10.91|10.91|10.91|10.91|10.91|0
1647899400000|2022-03-21 21:50:00|10.9|10.9|10.88|10.88|10.9|10.9|10.88|10.88|0
1647900000000|2022-03-21 22:00:00|10.89|10.89|10.87|10.87|10.89|10.89|10.87|10.87|0
1647900600000|2022-03-21 22:10:00|10.9|10.9|10.9|10.9|10.9|10.9|10.9|10.9|0
1647901200000|2022-03-21 22:20:00|10.87|10.87|10.91|10.91|10.91|10.91|10.87|10.87|0
1647902100000|2022-03-21 22:35:00|10.87|10.87|10.87|10.87|10.87|10.87|10.87|10.87|0
1647903000000|2022-03-21 22:50:00|10.88|10.88|10.91|10.91|10.91|10.91|10.88|10.88|0
1647906600000|2022-03-21 23:50:00|10.9|10.9|10.9|10.9|10.9|10.9|10.9|10.9|0
1647906900000|2022-03-21 23:55:00|10.86|10.86|10.86|10.86|10.86|10.86|10.86|10.86|0
1647936600000|2022-03-22 08:10:00|10.91|10.91|10.87|10.87|10.91|10.91|10.87|10.87|0
1647936900000|2022-03-22 08:15:00|10.91|10.91|10.91|10.91|10.91|10.91|10.91|10.91|0
1647937200000|2022-03-22 08:20:00|10.94|10.94|11.01|11.01|11.01|11.01|10.94|10.94|0
1647937800000|2022-03-22 08:30:00|10.89|10.89|10.97|10.97|10.97|10.97|10.88|10.88|0
1647938100000|2022-03-22 08:35:00|10.96|10.96|10.96|10.96|10.96|10.96|10.96|10.96|0
1647939600000|2022-03-22 09:00:00|10.91|10.91|10.91|10.91|10.91|10.91|10.91|10.91|0
1647940800000|2022-03-22 09:20:00|10.96|10.96|10.96|10.96|10.96|10.96|10.96|10.96|0
1647941100000|2022-03-22 09:25:00|10.97|10.97|10.96|10.96|10.97|10.97|10.96|10.96|0
1647941400000|2022-03-22 09:30:00|10.97|10.97|10.97|10.97|10.97|10.97|10.97|10.97|0
1647942900000|2022-03-22 09:55:00|10.91|10.91|10.91|10.91|10.91|10.91|10.91|10.91|0
1647943200000|2022-03-22 10:00:00|10.98|10.98|10.98|10.98|10.98|10.98|10.98|10.98|0
1647944100000|2022-03-22 10:15:00|10.96|10.96|10.96|10.96|10.96|10.96|10.96|10.96|0
1647944400000|2022-03-22 10:20:00|10.95|10.95|10.95|10.95|10.95|10.95|10.95|10.95|0
1647945000000|2022-03-22 10:30:00|10.98|10.98|10.98|10.98|10.98|10.98|10.98|10.98|0
1647945300000|2022-03-22 10:35:00|10.97|10.97|10.98|10.98|10.98|10.98|10.97|10.97|0
1647945600000|2022-03-22 10:40:00|11|11|11|11|11|11|11|11|0
1647945900000|2022-03-22 10:45:00|10.98|10.98|10.98|10.98|10.98|10.98|10.98|10.98|0
1647946800000|2022-03-22 11:00:00|10.91|10.91|10.95|10.95|10.95|10.95|10.91|10.91|0
1647947400000|2022-03-22 11:10:00|10.96|10.96|10.97|10.97|10.98|10.98|10.96|10.96|0
1647947700000|2022-03-22 11:15:00|10.96|10.96|10.96|10.96|10.96|10.96|10.96|10.96|0
1647948000000|2022-03-22 11:20:00|10.95|10.95|10.94|10.94|10.95|10.95|10.94|10.94|0
1647948600000|2022-03-22 11:30:00|10.93|10.93|10.93|10.93|10.93|10.93|10.93|10.93|0
1647949200000|2022-03-22 11:40:00|10.94|10.94|10.94|10.94|10.94|10.94|10.94|10.94|0
1647950400000|2022-03-22 12:00:00|10.96|10.96|10.96|10.96|10.96|10.96|10.96|10.96|0
1647950700000|2022-03-22 12:05:00|10.98|10.98|10.96|10.96|10.98|10.98|10.96|10.96|0
1647951000000|2022-03-22 12:10:00|10.97|10.97|10.96|10.96|10.97|10.97|10.96|10.96|0
1647951300000|2022-03-22 12:15:00|10.97|10.97|10.95|10.95|10.97|10.97|10.95|10.95|0
1647951600000|2022-03-22 12:20:00|10.96|10.96|10.96|10.96|10.96|10.96|10.96|10.96|0
1647951900000|2022-03-22 12:25:00|10.99|10.99|11.08|11.08|11.16|11.16|10.99|10.99|0
1647952200000|2022-03-22 12:30:00|11.09|11.09|11.06|11.06|11.09|11.09|11.06|11.06|0
1647952500000|2022-03-22 12:35:00|11.03|11.03|11.04|11.04|11.04|11.04|11.03|11.03|0
1647952800000|2022-03-22 12:40:00|11.06|11.06|11.04|11.04|11.06|11.06|11.04|11.04|0
1647953100000|2022-03-22 12:45:00|11.05|11.05|11.06|11.06|11.06|11.06|11.05|11.05|0
1647953400000|2022-03-22 12:50:00|11.05|11.05|11.05|11.05|11.05|11.05|11.05|11.05|0
1647954000000|2022-03-22 13:00:00|11.06|11.06|11.06|11.06|11.06|11.06|11.06|11.06|0
1647954300000|2022-03-22 13:05:00|11.08|11.08|11.04|11.04|11.08|11.08|11.03|11.03|0
1647954600000|2022-03-22 13:10:00|11.01|11.01|11.01|11.01|11.03|11.03|11.01|11.01|0
1647954900000|2022-03-22 13:15:00|10.98|10.98|11.04|11.04|11.04|11.04|10.98|10.98|0
1647955200000|2022-03-22 13:20:00|11.03|11.03|11.01|11.01|11.05|11.05|11.01|11.01|0
1647955500000|2022-03-22 13:25:00|10.99|10.99|10.96|10.96|10.99|10.99|10.86|10.86|0
1647955800000|2022-03-22 13:30:00|10.98|10.98|11.01|11.01|11.03|11.03|10.77|10.77|0
1647956100000|2022-03-22 13:35:00|11|11|11.1|11.1|11.12|11.12|10.98|10.98|0
1647956400000|2022-03-22 13:40:00|11.08|11.08|11|11|11.1|11.1|10.98|10.98|0
1647956700000|2022-03-22 13:45:00|10.98|10.98|10.89|10.89|10.98|10.98|10.86|10.86|0
1647957000000|2022-03-22 13:50:00|10.88|10.88|11.01|11.01|11.01|11.01|10.8|10.8|0
1647957300000|2022-03-22 13:55:00|11.02|11.02|11.01|11.01|11.02|11.02|10.94|10.94|0
1647957600000|2022-03-22 14:00:00|11.03|11.03|11.13|11.13|11.13|11.13|10.96|10.96|0
1647957900000|2022-03-22 14:05:00|11.11|11.11|11.1|11.1|11.16|11.16|11.04|11.04|0
1647958200000|2022-03-22 14:10:00|11.11|11.11|11.05|11.05|11.11|11.11|11.01|11.01|0
1647958500000|2022-03-22 14:15:00|11.03|11.03|11.07|11.07|11.09|11.09|10.99|10.99|0
1647958800000|2022-03-22 14:20:00|11.06|11.06|11.07|11.07|11.1|11.1|11.06|11.06|0
1647959100000|2022-03-22 14:25:00|11.06|11.06|10.98|10.98|11.06|11.06|10.98|10.98|0
1647959400000|2022-03-22 14:30:00|10.99|10.99|11.08|11.08|11.1|11.1|10.99|10.99|0
1647959700000|2022-03-22 14:35:00|11.09|11.09|11.06|11.06|11.1|11.1|11.04|11.04|0
1647960000000|2022-03-22 14:40:00|11.07|11.07|11.1|11.1|11.1|11.1|11.05|11.05|0
1647960300000|2022-03-22 14:45:00|11.09|11.09|11.13|11.13|11.14|11.14|11.09|11.09|0
1647960600000|2022-03-22 14:50:00|11.12|11.12|11.08|11.08|11.12|11.12|11.07|11.07|0
1647960900000|2022-03-22 14:55:00|11.09|11.09|11.12|11.12|11.13|11.13|11.08|11.08|0
1647961200000|2022-03-22 15:00:00|11.13|11.13|11.2|11.2|11.2|11.2|11.12|11.12|0
1647961500000|2022-03-22 15:05:00|11.19|11.19|11.23|11.23|11.24|11.24|11.18|11.18|0
1647961800000|2022-03-22 15:10:00|11.22|11.22|11.21|11.21|11.24|11.24|11.2|11.2|0
1647962100000|2022-03-22 15:15:00|11.2|11.2|11.25|11.25|11.25|11.25|11.2|11.2|0
1647962400000|2022-03-22 15:20:00|11.24|11.24|11.23|11.23|11.24|11.24|11.22|11.22|0
1647962700000|2022-03-22 15:25:00|11.24|11.24|11.23|11.23|11.26|11.26|11.21|11.21|0
1647963000000|2022-03-22 15:30:00|11.22|11.22|11.24|11.24|11.25|11.25|11.22|11.22|0
1647963300000|2022-03-22 15:35:00|11.23|11.23|11.28|11.28|11.28|11.28|11.23|11.23|0
1647963600000|2022-03-22 15:40:00|11.29|11.29|11.3|11.3|11.33|11.33|11.29|11.29|0
1647963900000|2022-03-22 15:45:00|11.31|11.31|11.3|11.3|11.32|11.32|11.27|11.27|0
1647964200000|2022-03-22 15:50:00|11.31|11.31|11.31|11.31|11.32|11.32|11.28|11.28|0
1647964500000|2022-03-22 15:55:00|11.3|11.3|11.27|11.27|11.31|11.31|11.26|11.26|0
1647964800000|2022-03-22 16:00:00|11.28|11.28|11.23|11.23|11.28|11.28|11.21|11.21|0
1647965100000|2022-03-22 16:05:00|11.22|11.22|11.29|11.29|11.29|11.29|11.22|11.22|0
1647965400000|2022-03-22 16:10:00|11.3|11.3|11.29|11.29|11.3|11.3|11.27|11.27|0
1647965700000|2022-03-22 16:15:00|11.28|11.28|11.3|11.3|11.32|11.32|11.26|11.26|0
1647966000000|2022-03-22 16:20:00|11.31|11.31|11.25|11.25|11.31|11.31|11.24|11.24|0
1647966300000|2022-03-22 16:25:00|11.26|11.26|11.24|11.24|11.26|11.26|11.21|11.21|0
1647966600000|2022-03-22 16:30:00|11.23|11.23|11.24|11.24|11.25|11.25|11.21|11.21|0
1647966900000|2022-03-22 16:35:00|11.25|11.25|11.27|11.27|11.31|11.31|11.25|11.25|0
1647967200000|2022-03-22 16:40:00|11.28|11.28|11.24|11.24|11.28|11.28|11.23|11.23|0
1647967500000|2022-03-22 16:45:00|11.23|11.23|11.29|11.29|11.29|11.29|11.23|11.23|0
1647967800000|2022-03-22 16:50:00|11.31|11.31|11.26|11.26|11.32|11.32|11.26|11.26|0
1647968100000|2022-03-22 16:55:00|11.25|11.25|11.2|11.2|11.26|11.26|11.19|11.19|0
1647968400000|2022-03-22 17:00:00|11.19|11.19|11.21|11.21|11.22|11.22|11.18|11.18|0
1647968700000|2022-03-22 17:05:00|11.2|11.2|11.2|11.2|11.23|11.23|11.2|11.2|0
1647969000000|2022-03-22 17:10:00|11.19|11.19|11.16|11.16|11.19|11.19|11.16|11.16|0
1647969300000|2022-03-22 17:15:00|11.17|11.17|11.15|11.15|11.2|11.2|11.14|11.14|0
1647969600000|2022-03-22 17:20:00|11.16|11.16|11.17|11.17|11.18|11.18|11.14|11.14|0
1647969900000|2022-03-22 17:25:00|11.18|11.18|11.21|11.21|11.21|11.21|11.17|11.17|0
1647970200000|2022-03-22 17:30:00|11.2|11.2|11.19|11.19|11.2|11.2|11.19|11.19|0
1647970500000|2022-03-22 17:35:00|11.2|11.2|11.22|11.22|11.24|11.24|11.19|11.19|0
1647970800000|2022-03-22 17:40:00|11.23|11.23|11.18|11.18|11.25|11.25|11.17|11.17|0
1647971100000|2022-03-22 17:45:00|11.19|11.19|11.26|11.26|11.26|11.26|11.19|11.19|0
1647971400000|2022-03-22 17:50:00|11.25|11.25|11.26|11.26|11.26|11.26|11.21|11.21|0
1647971700000|2022-03-22 17:55:00|11.27|11.27|11.27|11.27|11.28|11.28|11.24|11.24|0
1647972000000|2022-03-22 18:00:00|11.26|11.26|11.3|11.3|11.31|11.31|11.25|11.25|0
1647972300000|2022-03-22 18:05:00|11.31|11.31|11.4|11.4|11.41|11.41|11.3|11.3|0
1647972600000|2022-03-22 18:10:00|11.41|11.41|11.48|11.48|11.48|11.48|11.39|11.39|0
1647972900000|2022-03-22 18:15:00|11.47|11.47|11.53|11.53|11.58|11.58|11.47|11.47|0
1647973200000|2022-03-22 18:20:00|11.54|11.54|11.52|11.52|11.56|11.56|11.5|11.5|0
1647973500000|2022-03-22 18:25:00|11.53|11.53|11.47|11.47|11.53|11.53|11.44|11.44|0
1647973800000|2022-03-22 18:30:00|11.48|11.48|11.54|11.54|11.54|11.54|11.45|11.45|0
1647974100000|2022-03-22 18:35:00|11.52|11.52|11.51|11.51|11.56|11.56|11.49|11.49|0
1647974400000|2022-03-22 18:40:00|11.52|11.52|11.49|11.49|11.52|11.52|11.49|11.49|0
1647974700000|2022-03-22 18:45:00|11.47|11.47|11.4|11.4|11.48|11.48|11.39|11.39|0
1647975000000|2022-03-22 18:50:00|11.41|11.41|11.39|11.39|11.42|11.42|11.39|11.39|0
1647975300000|2022-03-22 18:55:00|11.4|11.4|11.45|11.45|11.45|11.45|11.39|11.39|0
1647975600000|2022-03-22 19:00:00|11.44|11.44|11.43|11.43|11.47|11.47|11.43|11.43|0
1647975900000|2022-03-22 19:05:00|11.42|11.42|11.42|11.42|11.42|11.42|11.38|11.38|0
1647976200000|2022-03-22 19:10:00|11.41|11.41|11.43|11.43|11.43|11.43|11.38|11.38|0
1647976500000|2022-03-22 19:15:00|11.42|11.42|11.38|11.38|11.44|11.44|11.38|11.38|0
1647976800000|2022-03-22 19:20:00|11.37|11.37|11.37|11.37|11.38|11.38|11.35|11.35|0
1647977100000|2022-03-22 19:25:00|11.38|11.38|11.35|11.35|11.39|11.39|11.34|11.34|0
1647977400000|2022-03-22 19:30:00|11.34|11.34|11.31|11.31|11.34|11.34|11.31|11.31|0
1647977700000|2022-03-22 19:35:00|11.32|11.32|11.35|11.35|11.36|11.36|11.3|11.3|0
1647978000000|2022-03-22 19:40:00|11.34|11.34|11.39|11.39|11.41|11.41|11.34|11.34|0
1647978300000|2022-03-22 19:45:00|11.4|11.4|11.43|11.43|11.44|11.44|11.38|11.38|0
1647978600000|2022-03-22 19:50:00|11.5|11.5|11.32|11.32|11.5|11.5|11.32|11.32|0
1647978900000|2022-03-22 19:55:00|11.3|11.3|11.21|11.21|11.3|11.3|11.19|11.19|0
1647979200000|2022-03-22 20:00:00|11.25|11.25|11.23|11.23|11.25|11.25|11.23|11.23|0
1647979500000|2022-03-22 20:05:00|11.24|11.24|11.25|11.25|11.25|11.25|11.24|11.24|0
1647979800000|2022-03-22 20:10:00|11.24|11.24|11.24|11.24|11.24|11.24|11.24|11.24|0
1647980100000|2022-03-22 20:15:00|11.23|11.23|11.23|11.23|11.23|11.23|11.23|11.23|0
1647980400000|2022-03-22 20:20:00|11.26|11.26|11.26|11.26|11.26|11.26|11.26|11.26|0
1647980700000|2022-03-22 20:25:00|11.25|11.25|11.25|11.25|11.25|11.25|11.25|11.25|0
1647981000000|2022-03-22 20:30:00|11.24|11.24|11.24|11.24|11.24|11.24|11.24|11.24|0
1647981300000|2022-03-22 20:35:00|11.27|11.27|11.27|11.27|11.27|11.27|11.25|11.25|0
1647981600000|2022-03-22 20:40:00|11.26|11.26|11.26|11.26|11.26|11.26|11.26|11.26|0
1647981900000|2022-03-22 20:45:00|11.24|11.24|11.26|11.26|11.26|11.26|11.24|11.24|0
1647983700000|2022-03-22 21:15:00|11.23|11.23|11.26|11.26|11.26|11.26|11.23|11.23|0
1647984000000|2022-03-22 21:20:00|11.27|11.27|11.27|11.27|11.27|11.27|11.27|11.27|0
1647985200000|2022-03-22 21:40:00|11.28|11.28|11.28|11.28|11.28|11.28|11.28|11.28|0
1647985800000|2022-03-22 21:50:00|11.3|11.3|11.3|11.3|11.3|11.3|11.3|11.3|0
1647986100000|2022-03-22 21:55:00|11.33|11.33|11.33|11.33|11.33|11.33|11.33|11.33|0
1647986400000|2022-03-22 22:00:00|11.34|11.34|11.31|11.31|11.34|11.34|11.31|11.31|0
1647987000000|2022-03-22 22:10:00|11.27|11.27|11.28|11.28|11.28|11.28|11.27|11.27|0
1647987300000|2022-03-22 22:15:00|11.3|11.3|11.3|11.3|11.3|11.3|11.3|11.3|0
1647987600000|2022-03-22 22:20:00|11.28|11.28|11.3|11.3|11.3|11.3|11.27|11.27|0
1647987900000|2022-03-22 22:25:00|11.28|11.28|11.33|11.33|11.33|11.33|11.28|11.28|0
1647988200000|2022-03-22 22:30:00|11.37|11.37|11.36|11.36|11.37|11.37|11.32|11.32|0
1647988800000|2022-03-22 22:40:00|11.37|11.37|11.37|11.37|11.37|11.37|11.37|11.37|0
1647989100000|2022-03-22 22:45:00|11.42|11.42|11.42|11.42|11.42|11.42|11.42|11.42|0
1647989400000|2022-03-22 22:50:00|11.32|11.32|11.32|11.32|11.32|11.32|11.32|11.32|0
1647990000000|2022-03-22 23:00:00|11.4|11.4|11.42|11.42|11.42|11.42|11.4|11.4|0
1647990300000|2022-03-22 23:05:00|11.41|11.41|11.41|11.41|11.41|11.41|11.41|11.41|0
1647990600000|2022-03-22 23:10:00|11.42|11.42|11.39|11.39|11.42|11.42|11.37|11.37|0
1647991200000|2022-03-22 23:20:00|11.42|11.42|11.37|11.37|11.42|11.42|11.37|11.37|0
1647991500000|2022-03-22 23:25:00|11.39|11.39|11.39|11.39|11.39|11.39|11.39|11.39|0
1647991800000|2022-03-22 23:30:00|11.38|11.38|11.38|11.38|11.38|11.38|11.38|11.38|0
1647992100000|2022-03-22 23:35:00|11.35|11.35|11.35|11.35|11.35|11.35|11.35|11.35|0
1647992700000|2022-03-22 23:45:00|11.37|11.37|11.37|11.37|11.37|11.37|11.37|11.37|0
1647993000000|2022-03-22 23:50:00|11.36|11.36|11.38|11.38|11.38|11.38|11.36|11.36|0
1647993300000|2022-03-22 23:55:00|11.37|11.37|11.49|11.49|11.49|11.49|11.37|11.37|0
1648022400000|2022-03-23 08:00:00|11.21|11.21|11.21|11.21|11.21|11.21|11.21|11.21|0
1648022700000|2022-03-23 08:05:00|11.37|11.37|11.37|11.37|11.37|11.37|11.37|11.37|0
1648023900000|2022-03-23 08:25:00|11.25|11.25|11.25|11.25|11.25|11.25|11.25|11.25|0
1648024200000|2022-03-23 08:30:00|11.37|11.37|11.37|11.37|11.37|11.37|11.37|11.37|0
1648024500000|2022-03-23 08:35:00|11.3|11.3|11.29|11.29|11.3|11.3|11.29|11.29|0
1648024800000|2022-03-23 08:40:00|11.26|11.26|11.26|11.26|11.26|11.26|11.26|11.26|0
1648025100000|2022-03-23 08:45:00|11.22|11.22|11.22|11.22|11.22|11.22|11.22|11.22|0
1648025400000|2022-03-23 08:50:00|11.26|11.26|11.28|11.28|11.29|11.29|11.26|11.26|0
1648025700000|2022-03-23 08:55:00|11.27|11.27|11.27|11.27|11.27|11.27|11.27|11.27|0
1648026000000|2022-03-23 09:00:00|11.26|11.26|11.28|11.28|11.28|11.28|11.25|11.25|0
1648026600000|2022-03-23 09:10:00|11.26|11.26|11.26|11.26|11.26|11.26|11.26|11.26|0
1648026900000|2022-03-23 09:15:00|11.24|11.24|11.24|11.24|11.24|11.24|11.24|11.24|0
1648027200000|2022-03-23 09:20:00|11.28|11.28|11.28|11.28|11.28|11.28|11.28|11.28|0
1648027500000|2022-03-23 09:25:00|11.29|11.29|11.29|11.29|11.29|11.29|11.29|11.29|0
1648029300000|2022-03-23 09:55:00|11.22|11.22|11.22|11.22|11.22|11.22|11.22|11.22|0
1648029600000|2022-03-23 10:00:00|11.21|11.21|11.21|11.21|11.21|11.21|11.21|11.21|0
1648029900000|2022-03-23 10:05:00|11.2|11.2|11.2|11.2|11.2|11.2|11.2|11.2|0
1648030500000|2022-03-23 10:15:00|11.23|11.23|11.23|11.23|11.23|11.23|11.23|11.23|0
1648030800000|2022-03-23 10:20:00|11.24|11.24|11.24|11.24|11.24|11.24|11.24|11.24|0
1648031100000|2022-03-23 10:25:00|11.26|11.26|11.26|11.26|11.26|11.26|11.26|11.26|0
1648031700000|2022-03-23 10:35:00|11.18|11.18|11.07|11.07|11.2|11.2|11.07|11.07|0
1648032000000|2022-03-23 10:40:00|11.14|11.14|11.15|11.15|11.16|11.16|11.14|11.14|0
1648032300000|2022-03-23 10:45:00|11.09|11.09|11.29|11.29|11.29|11.29|11.09|11.09|0
1648033200000|2022-03-23 11:00:00|11.28|11.28|11.29|11.29|11.29|11.29|11.26|11.26|0
1648033500000|2022-03-23 11:05:00|11.28|11.28|11.28|11.28|11.29|11.29|11.28|11.28|0
1648033800000|2022-03-23 11:10:00|11.22|11.22|11.26|11.26|11.26|11.26|11.16|11.16|0
1648034100000|2022-03-23 11:15:00|11.22|11.22|11.26|11.26|11.26|11.26|11.22|11.22|0
1648034700000|2022-03-23 11:25:00|11.22|11.22|11.21|11.21|11.24|11.24|11.21|11.21|0
1648035000000|2022-03-23 11:30:00|11.2|11.2|11.15|11.15|11.2|11.2|11.15|11.15|0
1648035300000|2022-03-23 11:35:00|11.17|11.17|11.18|11.18|11.18|11.18|11.17|11.17|0
1648035600000|2022-03-23 11:40:00|11.17|11.17|11.18|11.18|11.18|11.18|11.17|11.17|0
1648035900000|2022-03-23 11:45:00|11.17|11.17|11.16|11.16|11.17|11.17|11.16|11.16|0
1648036200000|2022-03-23 11:50:00|11.17|11.17|11.19|11.19|11.19|11.19|11.16|11.16|0
1648036500000|2022-03-23 11:55:00|11.2|11.2|11.2|11.2|11.2|11.2|11.2|11.2|0
1648036800000|2022-03-23 12:00:00|11.21|11.21|11.22|11.22|11.22|11.22|11.21|11.21|0
1648037100000|2022-03-23 12:05:00|11.21|11.21|11.17|11.17|11.21|11.21|11.17|11.17|0
1648037700000|2022-03-23 12:15:00|11.18|11.18|11.2|11.2|11.21|11.21|11.18|11.18|0
1648038000000|2022-03-23 12:20:00|11.21|11.21|11.18|11.18|11.21|11.21|11.17|11.17|0
1648039500000|2022-03-23 12:45:00|11.16|11.16|11.15|11.15|11.16|11.16|11.15|11.15|0
1648039800000|2022-03-23 12:50:00|11.14|11.14|11.1|11.1|11.14|11.14|11.09|11.09|0
1648040100000|2022-03-23 12:55:00|11.12|11.12|11.12|11.12|11.16|11.16|11.08|11.08|0
1648040400000|2022-03-23 13:00:00|11.11|11.11|11.17|11.17|11.19|11.19|11.11|11.11|0
1648040700000|2022-03-23 13:05:00|11.18|11.18|11.17|11.17|11.19|11.19|11.17|11.17|0
1648041000000|2022-03-23 13:10:00|11.18|11.18|11.18|11.18|11.19|11.19|11.18|11.18|0
1648041300000|2022-03-23 13:15:00|11.17|11.17|11.17|11.17|11.17|11.17|11.17|11.17|0
1648041600000|2022-03-23 13:20:00|11.13|11.13|11.11|11.11|11.15|11.15|11.11|11.11|0
1648041900000|2022-03-23 13:25:00|11.15|11.15|11.07|11.07|11.16|11.16|11.04|11.04|0
1648042200000|2022-03-23 13:30:00|11.08|11.08|10.93|10.93|11.08|11.08|10.88|10.88|0
1648042500000|2022-03-23 13:35:00|10.92|10.92|10.76|10.76|10.96|10.96|10.74|10.74|0
1648042800000|2022-03-23 13:40:00|10.78|10.78|10.91|10.91|10.93|10.93|10.75|10.75|0
1648043100000|2022-03-23 13:45:00|10.93|10.93|10.69|10.69|10.93|10.93|10.69|10.69|0
1648043400000|2022-03-23 13:50:00|10.71|10.71|10.76|10.76|10.8|10.8|10.64|10.64|0
1648043700000|2022-03-23 13:55:00|10.77|10.77|10.73|10.73|10.8|10.8|10.73|10.73|0
1648044000000|2022-03-23 14:00:00|10.71|10.71|10.71|10.71|10.78|10.78|10.67|10.67|0
1648044300000|2022-03-23 14:05:00|10.72|10.72|10.85|10.85|10.88|10.88|10.72|10.72|0
1648044600000|2022-03-23 14:10:00|10.87|10.87|10.91|10.91|10.91|10.91|10.83|10.83|0
1648044900000|2022-03-23 14:15:00|10.89|10.89|10.97|10.97|10.97|10.97|10.87|10.87|0
1648045200000|2022-03-23 14:20:00|10.96|10.96|10.88|10.88|10.96|10.96|10.83|10.83|0
1648045500000|2022-03-23 14:25:00|10.9|10.9|10.87|10.87|10.91|10.91|10.84|10.84|0
1648045800000|2022-03-23 14:30:00|10.89|10.89|10.99|10.99|10.99|10.99|10.87|10.87|0
1648046100000|2022-03-23 14:35:00|10.97|10.97|11.07|11.07|11.07|11.07|10.95|10.95|0
1648046400000|2022-03-23 14:40:00|11.06|11.06|10.99|10.99|11.06|11.06|10.96|10.96|0
1648046700000|2022-03-23 14:45:00|10.98|10.98|11.02|11.02|11.02|11.02|10.95|10.95|0
1648047000000|2022-03-23 14:50:00|11.03|11.03|11.04|11.04|11.04|11.04|11|11|0
1648047300000|2022-03-23 14:55:00|11.03|11.03|11.06|11.06|11.09|11.09|11.03|11.03|0
1648047600000|2022-03-23 15:00:00|11.07|11.07|11.08|11.08|11.11|11.11|11.05|11.05|0
1648047900000|2022-03-23 15:05:00|11.07|11.07|11.06|11.06|11.1|11.1|11.05|11.05|0
1648048200000|2022-03-23 15:10:00|11.05|11.05|11.07|11.07|11.11|11.11|11.03|11.03|0
1648048500000|2022-03-23 15:15:00|11.06|11.06|11.08|11.08|11.1|11.1|11.05|11.05|0
1648048800000|2022-03-23 15:20:00|11.09|11.09|11.1|11.1|11.11|11.11|11.08|11.08|0
1648049100000|2022-03-23 15:25:00|11.11|11.11|11.09|11.09|11.14|11.14|11.09|11.09|0
1648049400000|2022-03-23 15:30:00|11.08|11.08|11.09|11.09|11.11|11.11|11.07|11.07|0
1648049700000|2022-03-23 15:35:00|11.11|11.11|11.13|11.13|11.14|11.14|11.1|11.1|0
1648050000000|2022-03-23 15:40:00|11.12|11.12|11.06|11.06|11.13|11.13|11.04|11.04|0
1648050300000|2022-03-23 15:45:00|11.05|11.05|11.01|11.01|11.06|11.06|10.97|10.97|0
1648050600000|2022-03-23 15:50:00|11.02|11.02|11.08|11.08|11.08|11.08|11.02|11.02|0
1648050900000|2022-03-23 15:55:00|11.07|11.07|11.07|11.07|11.08|11.08|11.06|11.06|0
1648051200000|2022-03-23 16:00:00|11.06|11.06|11.06|11.06|11.09|11.09|11.02|11.02|0
1648051500000|2022-03-23 16:05:00|11.05|11.05|10.97|10.97|11.06|11.06|10.95|10.95|0
1648051800000|2022-03-23 16:10:00|10.96|10.96|10.98|10.98|10.98|10.98|10.91|10.91|0
1648052100000|2022-03-23 16:15:00|10.99|10.99|11.07|11.07|11.08|11.08|10.99|10.99|0
1648052400000|2022-03-23 16:20:00|11.08|11.08|11.03|11.03|11.1|11.1|11.03|11.03|0
1648052700000|2022-03-23 16:25:00|11.05|11.05|11.09|11.09|11.09|11.09|11.04|11.04|0
1648053000000|2022-03-23 16:30:00|11.1|11.1|11.09|11.09|11.1|11.1|11.07|11.07|0
1648053300000|2022-03-23 16:35:00|11.07|11.07|11.08|11.08|11.1|11.1|11.05|11.05|0
1648053600000|2022-03-23 16:40:00|11.07|11.07|11|11|11.07|11.07|11|11|0
1648053900000|2022-03-23 16:45:00|11.01|11.01|11.01|11.01|11.02|11.02|10.96|10.96|0
1648054200000|2022-03-23 16:50:00|11.02|11.02|11.08|11.08|11.09|11.09|11.02|11.02|0
1648054500000|2022-03-23 16:55:00|11.07|11.07|11.06|11.06|11.09|11.09|11.06|11.06|0
1648054800000|2022-03-23 17:00:00|11.07|11.07|11.01|11.01|11.09|11.09|11.01|11.01|0
1648055100000|2022-03-23 17:05:00|11|11|11.01|11.01|11.03|11.03|10.99|10.99|0
1648055400000|2022-03-23 17:10:00|11|11|11.01|11.01|11.01|11.01|10.98|10.98|0
1648055700000|2022-03-23 17:15:00|11|11|10.93|10.93|11|11|10.93|10.93|0
1648056000000|2022-03-23 17:20:00|10.92|10.92|10.89|10.89|10.94|10.94|10.89|10.89|0
1648056300000|2022-03-23 17:25:00|10.9|10.9|10.88|10.88|10.9|10.9|10.86|10.86|0
1648056600000|2022-03-23 17:30:00|10.87|10.87|10.91|10.91|10.91|10.91|10.86|10.86|0
1648056900000|2022-03-23 17:35:00|10.9|10.9|10.92|10.92|10.92|10.92|10.89|10.89|0
1648057200000|2022-03-23 17:40:00|10.93|10.93|10.86|10.86|10.93|10.93|10.86|10.86|0
1648057500000|2022-03-23 17:45:00|10.87|10.87|10.88|10.88|10.89|10.89|10.86|10.86|0
1648057800000|2022-03-23 17:50:00|10.87|10.87|10.89|10.89|10.89|10.89|10.86|10.86|0
1648058100000|2022-03-23 17:55:00|10.9|10.9|10.92|10.92|10.92|10.92|10.89|10.89|0
1648058400000|2022-03-23 18:00:00|10.91|10.91|10.91|10.91|10.92|10.92|10.9|10.9|0
1648058700000|2022-03-23 18:05:00|10.9|10.9|10.84|10.84|10.9|10.9|10.83|10.83|0
1648059000000|2022-03-23 18:10:00|10.85|10.85|10.83|10.83|10.85|10.85|10.82|10.82|0
1648059300000|2022-03-23 18:15:00|10.82|10.82|10.84|10.84|10.86|10.86|10.81|10.81|0
1648059600000|2022-03-23 18:20:00|10.85|10.85|10.82|10.82|10.86|10.86|10.82|10.82|0
1648059900000|2022-03-23 18:25:00|10.81|10.81|10.86|10.86|10.86|10.86|10.81|10.81|0
1648060200000|2022-03-23 18:30:00|10.87|10.87|10.87|10.87|10.91|10.91|10.87|10.87|0
1648060500000|2022-03-23 18:35:00|10.86|10.86|10.87|10.87|10.88|10.88|10.85|10.85|0
1648060800000|2022-03-23 18:40:00|10.88|10.88|10.88|10.88|10.89|10.89|10.86|10.86|0
1648061100000|2022-03-23 18:45:00|10.87|10.87|10.91|10.91|10.91|10.91|10.87|10.87|0
1648061400000|2022-03-23 18:50:00|10.92|10.92|10.88|10.88|10.92|10.92|10.86|10.86|0
1648061700000|2022-03-23 18:55:00|10.89|10.89|10.83|10.83|10.89|10.89|10.83|10.83|0
1648062000000|2022-03-23 19:00:00|10.84|10.84|10.9|10.9|10.9|10.9|10.84|10.84|0
1648062300000|2022-03-23 19:05:00|10.88|10.88|10.85|10.85|10.88|10.88|10.85|10.85|0
1648062600000|2022-03-23 19:10:00|10.84|10.84|10.85|10.85|10.86|10.86|10.84|10.84|0
1648062900000|2022-03-23 19:15:00|10.84|10.84|10.84|10.84|10.87|10.87|10.84|10.84|0
1648063200000|2022-03-23 19:20:00|10.85|10.85|10.88|10.88|10.89|10.89|10.85|10.85|0
1648063500000|2022-03-23 19:25:00|10.89|10.89|10.89|10.89|10.89|10.89|10.86|10.86|0
1648063800000|2022-03-23 19:30:00|10.88|10.88|10.86|10.86|10.9|10.9|10.86|10.86|0
1648064100000|2022-03-23 19:35:00|10.87|10.87|10.86|10.86|10.88|10.88|10.86|10.86|0
1648064400000|2022-03-23 19:40:00|10.87|10.87|10.93|10.93|10.93|10.93|10.87|10.87|0
1648064700000|2022-03-23 19:45:00|10.96|10.96|10.93|10.93|10.99|10.99|10.93|10.93|0
1648065000000|2022-03-23 19:50:00|10.92|10.92|10.93|10.93|10.93|10.93|10.88|10.88|0
1648065300000|2022-03-23 19:55:00|10.94|10.94|10.93|10.93|10.94|10.94|10.91|10.91|0
1648065600000|2022-03-23 20:00:00|10.92|10.92|10.91|10.91|10.95|10.95|10.89|10.89|0
1648067400000|2022-03-23 20:30:00|10.9|10.9|10.9|10.9|10.9|10.9|10.9|10.9|0
1648067700000|2022-03-23 20:35:00|10.89|10.89|10.89|10.89|10.89|10.89|10.89|10.89|0
1648068300000|2022-03-23 20:45:00|10.91|10.91|10.91|10.91|10.91|10.91|10.91|10.91|0
1648068600000|2022-03-23 20:50:00|10.95|10.95|10.95|10.95|10.95|10.95|10.95|10.95|0
1648069500000|2022-03-23 21:05:00|10.91|10.91|10.93|10.93|10.93|10.93|10.9|10.9|0
1648070400000|2022-03-23 21:20:00|10.91|10.91|10.91|10.91|10.91|10.91|10.91|10.91|0
1648070700000|2022-03-23 21:25:00|10.89|10.89|10.94|10.94|10.94|10.94|10.89|10.89|0
1648071600000|2022-03-23 21:40:00|10.93|10.93|10.93|10.93|10.93|10.93|10.93|10.93|0
1648074000000|2022-03-23 22:20:00|10.95|10.95|10.95|10.95|10.95|10.95|10.95|10.95|0
1648075200000|2022-03-23 22:40:00|10.91|10.91|10.91|10.91|10.91|10.91|10.91|10.91|0
1648075800000|2022-03-23 22:50:00|10.9|10.9|10.9|10.9|10.9|10.9|10.9|10.9|0
1648076100000|2022-03-23 22:55:00|10.93|10.93|10.93|10.93|10.93|10.93|10.93|10.93|0
1648077300000|2022-03-23 23:15:00|10.94|10.94|10.94|10.94|10.94|10.94|10.94|10.94|0
1648077600000|2022-03-23 23:20:00|10.89|10.89|10.89|10.89|10.89|10.89|10.89|10.89|0
1648079400000|2022-03-23 23:50:00|10.91|10.91|10.91|10.91|10.91|10.91|10.91|10.91|0
1648079700000|2022-03-23 23:55:00|10.89|10.89|10.95|10.95|10.95|10.95|10.89|10.89|0
1648108800000|2022-03-24 08:00:00|10.78|10.78|10.91|10.91|10.91|10.91|10.78|10.78|0
1648110600000|2022-03-24 08:30:00|11.06|11.06|11.08|11.08|11.08|11.08|11.06|11.06|0
1648111200000|2022-03-24 08:40:00|10.96|10.96|10.96|10.96|10.96|10.96|10.96|10.96|0
1648111500000|2022-03-24 08:45:00|11.01|11.01|11.02|11.02|11.03|11.03|11.01|11.01|0
1648111800000|2022-03-24 08:50:00|11.03|11.03|11.03|11.03|11.03|11.03|11.03|11.03|0
1648112700000|2022-03-24 09:05:00|11.06|11.06|11.08|11.08|11.08|11.08|11.06|11.06|0
1648113000000|2022-03-24 09:10:00|11.02|11.02|11.08|11.08|11.08|11.08|11.02|11.02|0
1648113300000|2022-03-24 09:15:00|11.03|11.03|11.03|11.03|11.03|11.03|11.03|11.03|0
1648113900000|2022-03-24 09:25:00|10.96|10.96|10.96|10.96|10.96|10.96|10.96|10.96|0
1648115700000|2022-03-24 09:55:00|10.98|10.98|10.98|10.98|10.98|10.98|10.98|10.98|0
1648116000000|2022-03-24 10:00:00|10.89|10.89|10.98|10.98|10.98|10.98|10.89|10.89|0
1648116900000|2022-03-24 10:15:00|10.99|10.99|10.99|10.99|10.99|10.99|10.99|10.99|0
1648117800000|2022-03-24 10:30:00|11.01|11.01|11.01|11.01|11.01|11.01|11.01|11.01|0
1648118100000|2022-03-24 10:35:00|10.98|10.98|10.98|10.98|10.98|10.98|10.98|10.98|0
1648118700000|2022-03-24 10:45:00|11.01|11.01|11.01|11.01|11.01|11.01|11.01|11.01|0
1648119000000|2022-03-24 10:50:00|11.03|11.03|11.03|11.03|11.03|11.03|11.03|11.03|0
1648119900000|2022-03-24 11:05:00|11.02|11.02|11.02|11.02|11.02|11.02|11.02|11.02|0
1648120800000|2022-03-24 11:20:00|10.98|10.98|10.98|10.98|10.98|10.98|10.98|10.98|0
1648121100000|2022-03-24 11:25:00|11.03|11.03|11.03|11.03|11.03|11.03|11.03|11.03|0
1648121400000|2022-03-24 11:30:00|11.01|11.01|11.01|11.01|11.01|11.01|11.01|11.01|0
1648122000000|2022-03-24 11:40:00|11|11|11|11|11|11|11|11|0
1648122900000|2022-03-24 11:55:00|11.01|11.01|11.01|11.01|11.01|11.01|11.01|11.01|0
1648123200000|2022-03-24 12:00:00|10.99|10.99|10.99|10.99|10.99|10.99|10.99|10.99|0
1648123500000|2022-03-24 12:05:00|11|11|10.99|10.99|11|11|10.99|10.99|0
1648123800000|2022-03-24 12:10:00|10.98|10.98|10.99|10.99|10.99|10.99|10.98|10.98|0
1648124100000|2022-03-24 12:15:00|10.98|10.98|10.98|10.98|10.98|10.98|10.98|10.98|0
1648124400000|2022-03-24 12:20:00|10.99|10.99|10.99|10.99|10.99|10.99|10.99|10.99|0
1648125000000|2022-03-24 12:30:00|10.97|10.97|10.97|10.97|10.97|10.97|10.97|10.97|0
1648125300000|2022-03-24 12:35:00|10.98|10.98|10.97|10.97|10.99|10.99|10.97|10.97|0
1648125600000|2022-03-24 12:40:00|10.96|10.96|10.96|10.96|10.96|10.96|10.96|10.96|0
1648125900000|2022-03-24 12:45:00|10.98|10.98|10.98|10.98|10.98|10.98|10.98|10.98|0
1648126200000|2022-03-24 12:50:00|10.97|10.97|10.96|10.96|10.97|10.97|10.96|10.96|0
1648128000000|2022-03-24 13:20:00|10.97|10.97|10.97|10.97|10.97|10.97|10.97|10.97|0
1648128300000|2022-03-24 13:25:00|10.96|10.96|10.94|10.94|10.97|10.97|10.91|10.91|0
1648128600000|2022-03-24 13:30:00|10.9|10.9|10.94|10.94|11.06|11.06|10.9|10.9|0
1648128900000|2022-03-24 13:35:00|10.92|10.92|10.91|10.91|10.97|10.97|10.85|10.85|0
1648129200000|2022-03-24 13:40:00|10.94|10.94|10.84|10.84|10.96|10.96|10.83|10.83|0
1648129500000|2022-03-24 13:45:00|10.83|10.83|10.76|10.76|10.85|10.85|10.76|10.76|0
1648129800000|2022-03-24 13:50:00|10.77|10.77|10.8|10.8|10.85|10.85|10.71|10.71|0
1648130100000|2022-03-24 13:55:00|10.81|10.81|10.69|10.69|10.84|10.84|10.69|10.69|0
1648130400000|2022-03-24 14:00:00|10.71|10.71|10.81|10.81|10.81|10.81|10.7|10.7|0
1648130700000|2022-03-24 14:05:00|10.84|10.84|10.74|10.74|10.88|10.88|10.74|10.74|0
1648131000000|2022-03-24 14:10:00|10.73|10.73|10.67|10.67|10.73|10.73|10.63|10.63|0
1648131300000|2022-03-24 14:15:00|10.68|10.68|10.58|10.58|10.68|10.68|10.54|10.54|0
1648131600000|2022-03-24 14:20:00|10.59|10.59|10.6|10.6|10.64|10.64|10.56|10.56|0
1648131900000|2022-03-24 14:25:00|10.61|10.61|10.61|10.61|10.63|10.63|10.6|10.6|0
1648132200000|2022-03-24 14:30:00|10.59|10.59|10.62|10.62|10.66|10.66|10.56|10.56|0
1648132500000|2022-03-24 14:35:00|10.63|10.63|10.66|10.66|10.68|10.68|10.61|10.61|0
1648132800000|2022-03-24 14:40:00|10.68|10.68|10.67|10.67|10.7|10.7|10.65|10.65|0
1648133100000|2022-03-24 14:45:00|10.68|10.68|10.75|10.75|10.75|10.75|10.67|10.67|0
1648133400000|2022-03-24 14:50:00|10.74|10.74|10.76|10.76|10.76|10.76|10.71|10.71|0
1648133700000|2022-03-24 14:55:00|10.78|10.78|10.77|10.77|10.8|10.8|10.74|10.74|0
1648134000000|2022-03-24 15:00:00|10.76|10.76|10.79|10.79|10.8|10.8|10.76|10.76|0
1648134300000|2022-03-24 15:05:00|10.8|10.8|10.8|10.8|10.85|10.85|10.79|10.79|0
1648134600000|2022-03-24 15:10:00|10.79|10.79|10.81|10.81|10.84|10.84|10.79|10.79|0
1648134900000|2022-03-24 15:15:00|10.82|10.82|10.8|10.8|10.82|10.82|10.79|10.79|0
1648135200000|2022-03-24 15:20:00|10.81|10.81|10.84|10.84|10.84|10.84|10.78|10.78|0
1648135500000|2022-03-24 15:25:00|10.85|10.85|10.85|10.85|10.86|10.86|10.83|10.83|0
1648135800000|2022-03-24 15:30:00|10.86|10.86|10.85|10.85|10.86|10.86|10.85|10.85|0
1648136100000|2022-03-24 15:35:00|10.84|10.84|10.84|10.84|10.84|10.84|10.81|10.81|0
1648136400000|2022-03-24 15:40:00|10.83|10.83|10.86|10.86|10.89|10.89|10.83|10.83|0
1648136700000|2022-03-24 15:45:00|10.85|10.85|10.85|10.85|10.88|10.88|10.84|10.84|0
1648137000000|2022-03-24 15:50:00|10.84|10.84|10.83|10.83|10.85|10.85|10.81|10.81|0
1648137300000|2022-03-24 15:55:00|10.82|10.82|10.83|10.83|10.84|10.84|10.82|10.82|0
1648137600000|2022-03-24 16:00:00|10.82|10.82|10.75|10.75|10.82|10.82|10.75|10.75|0
1648137900000|2022-03-24 16:05:00|10.74|10.74|10.76|10.76|10.78|10.78|10.74|10.74|0
1648138200000|2022-03-24 16:10:00|10.77|10.77|10.8|10.8|10.8|10.8|10.76|10.76|0
1648138500000|2022-03-24 16:15:00|10.81|10.81|10.86|10.86|10.86|10.86|10.81|10.81|0
1648138800000|2022-03-24 16:20:00|10.87|10.87|10.86|10.86|10.89|10.89|10.85|10.85|0
1648139100000|2022-03-24 16:25:00|10.85|10.85|10.82|10.82|10.86|10.86|10.81|10.81|0
1648139400000|2022-03-24 16:30:00|10.83|10.83|10.8|10.8|10.83|10.83|10.79|10.79|0
1648139700000|2022-03-24 16:35:00|10.79|10.79|10.84|10.84|10.84|10.84|10.79|10.79|0
1648140000000|2022-03-24 16:40:00|10.83|10.83|10.84|10.84|10.86|10.86|10.82|10.82|0
1648140300000|2022-03-24 16:45:00|10.85|10.85|10.81|10.81|10.85|10.85|10.81|10.81|0
1648140600000|2022-03-24 16:50:00|10.82|10.82|10.84|10.84|10.85|10.85|10.81|10.81|0
1648140900000|2022-03-24 16:55:00|10.85|10.85|10.86|10.86|10.87|10.87|10.84|10.84|0
1648141200000|2022-03-24 17:00:00|10.87|10.87|10.83|10.83|10.88|10.88|10.83|10.83|0
1648141500000|2022-03-24 17:05:00|10.84|10.84|10.82|10.82|10.84|10.84|10.81|10.81|0
1648141800000|2022-03-24 17:10:00|10.81|10.81|10.84|10.84|10.84|10.84|10.81|10.81|0
1648142100000|2022-03-24 17:15:00|10.85|10.85|10.88|10.88|10.88|10.88|10.85|10.85|0
1648142400000|2022-03-24 17:20:00|10.89|10.89|10.88|10.88|10.89|10.89|10.87|10.87|0
1648142700000|2022-03-24 17:25:00|10.87|10.87|10.87|10.87|10.88|10.88|10.86|10.86|0
1648143000000|2022-03-24 17:30:00|10.86|10.86|10.86|10.86|10.87|10.87|10.85|10.85|0
1648143300000|2022-03-24 17:35:00|10.85|10.85|10.89|10.89|10.89|10.89|10.85|10.85|0
1648143600000|2022-03-24 17:40:00|10.88|10.88|10.9|10.9|10.91|10.91|10.88|10.88|0
1648143900000|2022-03-24 17:45:00|10.89|10.89|10.86|10.86|10.89|10.89|10.86|10.86|0
1648144200000|2022-03-24 17:50:00|10.85|10.85|10.85|10.85|10.86|10.86|10.84|10.84|0
1648144500000|2022-03-24 17:55:00|10.84|10.84|10.83|10.83|10.85|10.85|10.82|10.82|0
1648144800000|2022-03-24 18:00:00|10.82|10.82|10.86|10.86|10.87|10.87|10.82|10.82|0
1648145100000|2022-03-24 18:05:00|10.85|10.85|10.8|10.8|10.86|10.86|10.8|10.8|0
1648145400000|2022-03-24 18:10:00|10.81|10.81|10.8|10.8|10.81|10.81|10.78|10.78|0
1648145700000|2022-03-24 18:15:00|10.81|10.81|10.8|10.8|10.81|10.81|10.79|10.79|0
1648146000000|2022-03-24 18:20:00|10.79|10.79|10.77|10.77|10.8|10.8|10.77|10.77|0
1648146300000|2022-03-24 18:25:00|10.78|10.78|10.79|10.79|10.79|10.79|10.77|10.77|0
1648146600000|2022-03-24 18:30:00|10.8|10.8|10.78|10.78|10.8|10.8|10.77|10.77|0
1648146900000|2022-03-24 18:35:00|10.77|10.77|10.76|10.76|10.78|10.78|10.76|10.76|0
1648147200000|2022-03-24 18:40:00|10.75|10.75|10.76|10.76|10.76|10.76|10.75|10.75|0
1648147500000|2022-03-24 18:45:00|10.75|10.75|10.73|10.73|10.76|10.76|10.72|10.72|0
1648147800000|2022-03-24 18:50:00|10.74|10.74|10.75|10.75|10.78|10.78|10.74|10.74|0
1648148100000|2022-03-24 18:55:00|10.74|10.74|10.76|10.76|10.77|10.77|10.74|10.74|0
1648148400000|2022-03-24 19:00:00|10.75|10.75|10.78|10.78|10.78|10.78|10.75|10.75|0
1648148700000|2022-03-24 19:05:00|10.79|10.79|10.8|10.8|10.81|10.81|10.77|10.77|0
1648149000000|2022-03-24 19:10:00|10.81|10.81|10.76|10.76|10.81|10.81|10.76|10.76|0
1648149300000|2022-03-24 19:15:00|10.77|10.77|10.76|10.76|10.77|10.77|10.74|10.74|0
1648149600000|2022-03-24 19:20:00|10.77|10.77|10.8|10.8|10.8|10.8|10.77|10.77|0
1648149900000|2022-03-24 19:25:00|10.81|10.81|10.78|10.78|10.81|10.81|10.78|10.78|0
1648150200000|2022-03-24 19:30:00|10.8|10.8|10.82|10.82|10.83|10.83|10.79|10.79|0
1648150500000|2022-03-24 19:35:00|10.83|10.83|10.79|10.79|10.83|10.83|10.78|10.78|0
1648150800000|2022-03-24 19:40:00|10.8|10.8|10.81|10.81|10.81|10.81|10.78|10.78|0
1648151100000|2022-03-24 19:45:00|10.82|10.82|10.81|10.81|10.84|10.84|10.81|10.81|0
1648151400000|2022-03-24 19:50:00|10.82|10.82|10.82|10.82|10.83|10.83|10.8|10.8|0
1648151700000|2022-03-24 19:55:00|10.83|10.83|10.83|10.83|10.84|10.84|10.82|10.82|0
1648152000000|2022-03-24 20:00:00|10.84|10.84|10.82|10.82|10.84|10.84|10.82|10.82|0
1648152600000|2022-03-24 20:10:00|10.8|10.8|10.8|10.8|10.8|10.8|10.8|10.8|0
1648153200000|2022-03-24 20:20:00|10.81|10.81|10.81|10.81|10.82|10.82|10.81|10.81|0
1648153500000|2022-03-24 20:25:00|10.82|10.82|10.82|10.82|10.82|10.82|10.82|10.82|0
1648154700000|2022-03-24 20:45:00|10.8|10.8|10.8|10.8|10.8|10.8|10.8|10.8|0
1648155000000|2022-03-24 20:50:00|10.81|10.81|10.82|10.82|10.82|10.82|10.81|10.81|0
1648155300000|2022-03-24 20:55:00|10.81|10.81|10.81|10.81|10.81|10.81|10.81|10.81|0
1648155600000|2022-03-24 21:00:00|10.82|10.82|10.82|10.82|10.82|10.82|10.82|10.82|0
1648156200000|2022-03-24 21:10:00|10.81|10.81|10.81|10.81|10.81|10.81|10.81|10.81|0
1648156500000|2022-03-24 21:15:00|10.82|10.82|10.82|10.82|10.82|10.82|10.82|10.82|0
1648156800000|2022-03-24 21:20:00|10.81|10.81|10.81|10.81|10.81|10.81|10.81|10.81|0
1648157400000|2022-03-24 21:30:00|10.82|10.82|10.82|10.82|10.82|10.82|10.82|10.82|0
1648159200000|2022-03-24 22:00:00|10.81|10.81|10.81|10.81|10.81|10.81|10.81|10.81|0
1648159500000|2022-03-24 22:05:00|10.83|10.83|10.83|10.83|10.83|10.83|10.83|10.83|0
1648159800000|2022-03-24 22:10:00|10.82|10.82|10.82|10.82|10.82|10.82|10.81|10.81|0
1648160100000|2022-03-24 22:15:00|10.83|10.83|10.83|10.83|10.83|10.83|10.81|10.81|0
1648160400000|2022-03-24 22:20:00|10.81|10.81|10.8|10.8|10.81|10.81|10.8|10.8|0
1648161900000|2022-03-24 22:45:00|10.83|10.83|10.83|10.83|10.83|10.83|10.83|10.83|0
1648162200000|2022-03-24 22:50:00|10.81|10.81|10.8|10.8|10.81|10.81|10.8|10.8|0
1648162500000|2022-03-24 22:55:00|10.82|10.82|10.82|10.82|10.82|10.82|10.82|10.82|0
1648163400000|2022-03-24 23:10:00|10.83|10.83|10.83|10.83|10.83|10.83|10.83|10.83|0
1648164300000|2022-03-24 23:25:00|10.82|10.82|10.82|10.82|10.82|10.82|10.82|10.82|0
1648164600000|2022-03-24 23:30:00|10.79|10.79|10.82|10.82|10.82|10.82|10.79|10.79|0
1648164900000|2022-03-24 23:35:00|10.81|10.81|10.81|10.81|10.81|10.81|10.81|10.81|0
1648195200000|2022-03-25 08:00:00|10.86|10.86|10.86|10.86|10.86|10.86|10.86|10.86|0
1648196100000|2022-03-25 08:15:00|10.81|10.81|10.74|10.74|10.81|10.81|10.74|10.74|0
1648196400000|2022-03-25 08:20:00|10.76|10.76|10.78|10.78|10.78|10.78|10.76|10.76|0
1648197900000|2022-03-25 08:45:00|10.76|10.76|10.76|10.76|10.76|10.76|10.76|10.76|0
1648198200000|2022-03-25 08:50:00|10.77|10.77|10.71|10.71|10.82|10.82|10.71|10.71|0
1648199100000|2022-03-25 09:05:00|10.64|10.64|10.64|10.64|10.64|10.64|10.64|10.64|0
1648201800000|2022-03-25 09:50:00|10.71|10.71|10.71|10.71|10.71|10.71|10.71|10.71|0
1648202700000|2022-03-25 10:05:00|10.78|10.78|10.78|10.78|10.78|10.78|10.78|10.78|0
1648203600000|2022-03-25 10:20:00|10.76|10.76|10.76|10.76|10.76|10.76|10.76|10.76|0
1648204800000|2022-03-25 10:40:00|10.82|10.82|10.77|10.77|10.82|10.82|10.77|10.77|0
1648205400000|2022-03-25 10:50:00|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|0
1648206000000|2022-03-25 11:00:00|10.79|10.79|10.79|10.79|10.8|10.8|10.79|10.79|0
1648206300000|2022-03-25 11:05:00|10.77|10.77|10.76|10.76|10.77|10.77|10.76|10.76|0
1648206600000|2022-03-25 11:10:00|10.74|10.74|10.8|10.8|10.8|10.8|10.74|10.74|0
1648207200000|2022-03-25 11:20:00|10.81|10.81|10.83|10.83|10.86|10.86|10.81|10.81|0
1648207500000|2022-03-25 11:25:00|10.84|10.84|10.88|10.88|10.88|10.88|10.84|10.84|0
1648207800000|2022-03-25 11:30:00|10.86|10.86|10.87|10.87|10.87|10.87|10.86|10.86|0
1648208100000|2022-03-25 11:35:00|10.86|10.86|10.87|10.87|10.87|10.87|10.86|10.86|0
1648208700000|2022-03-25 11:45:00|10.88|10.88|10.88|10.88|10.88|10.88|10.86|10.86|0
1648209000000|2022-03-25 11:50:00|10.87|10.87|10.89|10.89|10.89|10.89|10.87|10.87|0
1648209300000|2022-03-25 11:55:00|10.88|10.88|10.88|10.88|10.88|10.88|10.88|10.88|0
1648209600000|2022-03-25 12:00:00|10.89|10.89|10.91|10.91|10.91|10.91|10.87|10.87|0
1648209900000|2022-03-25 12:05:00|10.89|10.89|10.88|10.88|10.89|10.89|10.88|10.88|0
1648210200000|2022-03-25 12:10:00|10.91|10.91|10.91|10.91|10.91|10.91|10.91|10.91|0
1648210500000|2022-03-25 12:15:00|10.9|10.9|10.9|10.9|10.9|10.9|10.9|10.9|0
1648210800000|2022-03-25 12:20:00|10.91|10.91|10.92|10.92|10.92|10.92|10.91|10.91|0
1648211400000|2022-03-25 12:30:00|10.91|10.91|10.91|10.91|10.91|10.91|10.91|10.91|0
1648211700000|2022-03-25 12:35:00|10.9|10.9|10.86|10.86|10.9|10.9|10.86|10.86|0
1648212000000|2022-03-25 12:40:00|10.85|10.85|10.9|10.9|10.9|10.9|10.85|10.85|0
1648212300000|2022-03-25 12:45:00|10.89|10.89|10.89|10.89|10.89|10.89|10.86|10.86|0
1648212600000|2022-03-25 12:50:00|10.9|10.9|10.9|10.9|10.9|10.9|10.9|10.9|0
1648212900000|2022-03-25 12:55:00|10.88|10.88|10.89|10.89|10.89|10.89|10.88|10.88|0
1648213200000|2022-03-25 13:00:00|10.87|10.87|10.9|10.9|10.9|10.9|10.87|10.87|0
1648213500000|2022-03-25 13:05:00|10.89|10.89|10.87|10.87|10.89|10.89|10.87|10.87|0
1648213800000|2022-03-25 13:10:00|10.86|10.86|10.9|10.9|10.9|10.9|10.86|10.86|0
1648214100000|2022-03-25 13:15:00|10.89|10.89|10.86|10.86|10.89|10.89|10.84|10.84|0
1648214400000|2022-03-25 13:20:00|10.83|10.83|10.81|10.81|10.83|10.83|10.8|10.8|0
1648214700000|2022-03-25 13:25:00|10.82|10.82|10.81|10.81|10.84|10.84|10.78|10.78|0
1648215000000|2022-03-25 13:30:00|10.74|10.74|10.69|10.69|10.81|10.81|10.69|10.69|0
1648215300000|2022-03-25 13:35:00|10.68|10.68|10.68|10.68|10.84|10.84|10.67|10.67|0
1648215600000|2022-03-25 13:40:00|10.7|10.7|10.78|10.78|10.78|10.78|10.65|10.65|0
1648215900000|2022-03-25 13:45:00|10.79|10.79|10.73|10.73|10.8|10.8|10.71|10.71|0
1648216200000|2022-03-25 13:50:00|10.72|10.72|10.83|10.83|10.84|10.84|10.72|10.72|0
1648216500000|2022-03-25 13:55:00|10.84|10.84|10.7|10.7|10.85|10.85|10.7|10.7|0
1648216800000|2022-03-25 14:00:00|10.71|10.71|10.71|10.71|10.72|10.72|10.68|10.68|0
1648217100000|2022-03-25 14:05:00|10.7|10.7|10.65|10.65|10.7|10.7|10.65|10.65|0
1648217400000|2022-03-25 14:10:00|10.64|10.64|10.61|10.61|10.65|10.65|10.6|10.6|0
1648217700000|2022-03-25 14:15:00|10.6|10.6|10.61|10.61|10.61|10.61|10.55|10.55|0
1648218000000|2022-03-25 14:20:00|10.6|10.6|10.62|10.62|10.66|10.66|10.59|10.59|0
1648218300000|2022-03-25 14:25:00|10.63|10.63|10.55|10.55|10.63|10.63|10.52|10.52|0
1648218600000|2022-03-25 14:30:00|10.54|10.54|10.58|10.58|10.58|10.58|10.52|10.52|0
1648218900000|2022-03-25 14:35:00|10.59|10.59|10.6|10.6|10.63|10.63|10.57|10.57|0
1648219200000|2022-03-25 14:40:00|10.59|10.59|10.62|10.62|10.62|10.62|10.58|10.58|0
1648219500000|2022-03-25 14:45:00|10.61|10.61|10.59|10.59|10.63|10.63|10.59|10.59|0
1648219800000|2022-03-25 14:50:00|10.58|10.58|10.54|10.54|10.59|10.59|10.54|10.54|0
1648220100000|2022-03-25 14:55:00|10.55|10.55|10.59|10.59|10.6|10.6|10.55|10.55|0
1648220400000|2022-03-25 15:00:00|10.6|10.6|10.54|10.54|10.6|10.6|10.54|10.54|0
1648220700000|2022-03-25 15:05:00|10.55|10.55|10.47|10.47|10.55|10.55|10.47|10.47|0
1648221000000|2022-03-25 15:10:00|10.46|10.46|10.39|10.39|10.46|10.46|10.37|10.37|0
1648221300000|2022-03-25 15:15:00|10.4|10.4|10.43|10.43|10.46|10.46|10.39|10.39|0
1648221600000|2022-03-25 15:20:00|10.42|10.42|10.4|10.4|10.44|10.44|10.4|10.4|0
1648221900000|2022-03-25 15:25:00|10.41|10.41|10.38|10.38|10.41|10.41|10.36|10.36|0
1648222200000|2022-03-25 15:30:00|10.36|10.36|10.36|10.36|10.38|10.38|10.32|10.32|0
1648222500000|2022-03-25 15:35:00|10.35|10.35|10.36|10.36|10.38|10.38|10.34|10.34|0
1648222800000|2022-03-25 15:40:00|10.37|10.37|10.4|10.4|10.42|10.42|10.37|10.37|0
1648223100000|2022-03-25 15:45:00|10.38|10.38|10.4|10.4|10.42|10.42|10.38|10.38|0
1648223400000|2022-03-25 15:50:00|10.41|10.41|10.38|10.38|10.41|10.41|10.38|10.38|0
1648223700000|2022-03-25 15:55:00|10.37|10.37|10.37|10.37|10.38|10.38|10.35|10.35|0
1648224000000|2022-03-25 16:00:00|10.36|10.36|10.3|10.3|10.36|10.36|10.3|10.3|0
1648224300000|2022-03-25 16:05:00|10.31|10.31|10.31|10.31|10.33|10.33|10.3|10.3|0
1648224600000|2022-03-25 16:10:00|10.32|10.32|10.42|10.42|10.42|10.42|10.32|10.32|0
1648224900000|2022-03-25 16:15:00|10.41|10.41|10.4|10.4|10.41|10.41|10.37|10.37|0
1648225200000|2022-03-25 16:20:00|10.39|10.39|10.37|10.37|10.4|10.4|10.36|10.36|0
1648225500000|2022-03-25 16:25:00|10.38|10.38|10.35|10.35|10.39|10.39|10.34|10.34|0
1648225800000|2022-03-25 16:30:00|10.34|10.34|10.34|10.34|10.35|10.35|10.34|10.34|0
1648226100000|2022-03-25 16:35:00|10.33|10.33|10.3|10.3|10.33|10.33|10.29|10.29|0
1648226400000|2022-03-25 16:40:00|10.29|10.29|10.26|10.26|10.29|10.29|10.25|10.25|0
1648226700000|2022-03-25 16:45:00|10.27|10.27|10.29|10.29|10.3|10.3|10.26|10.26|0
1648227000000|2022-03-25 16:50:00|10.3|10.3|10.3|10.3|10.31|10.31|10.27|10.27|0
1648227300000|2022-03-25 16:55:00|10.29|10.29|10.3|10.3|10.3|10.3|10.27|10.27|0
1648227600000|2022-03-25 17:00:00|10.31|10.31|10.32|10.32|10.33|10.33|10.29|10.29|0
1648227900000|2022-03-25 17:05:00|10.31|10.31|10.29|10.29|10.32|10.32|10.29|10.29|0
1648228200000|2022-03-25 17:10:00|10.3|10.3|10.27|10.27|10.3|10.3|10.27|10.27|0
1648228500000|2022-03-25 17:15:00|10.29|10.29|10.35|10.35|10.36|10.36|10.28|10.28|0
1648228800000|2022-03-25 17:20:00|10.36|10.36|10.3|10.3|10.36|10.36|10.3|10.3|0
1648229100000|2022-03-25 17:25:00|10.29|10.29|10.29|10.29|10.3|10.3|10.27|10.27|0
1648229400000|2022-03-25 17:30:00|10.3|10.3|10.35|10.35|10.35|10.35|10.29|10.29|0
1648229700000|2022-03-25 17:35:00|10.36|10.36|10.36|10.36|10.38|10.38|10.35|10.35|0
1648230000000|2022-03-25 17:40:00|10.37|10.37|10.36|10.36|10.37|10.37|10.34|10.34|0
1648230300000|2022-03-25 17:45:00|10.37|10.37|10.37|10.37|10.37|10.37|10.34|10.34|0
1648230600000|2022-03-25 17:50:00|10.38|10.38|10.37|10.37|10.39|10.39|10.36|10.36|0
1648230900000|2022-03-25 17:55:00|10.38|10.38|10.41|10.41|10.43|10.43|10.38|10.38|0
1648231200000|2022-03-25 18:00:00|10.42|10.42|10.43|10.43|10.44|10.44|10.41|10.41|0
1648231500000|2022-03-25 18:05:00|10.42|10.42|10.42|10.42|10.43|10.43|10.4|10.4|0
1648231800000|2022-03-25 18:10:00|10.41|10.41|10.44|10.44|10.44|10.44|10.4|10.4|0
1648232100000|2022-03-25 18:15:00|10.43|10.43|10.42|10.42|10.43|10.43|10.41|10.41|0
1648232400000|2022-03-25 18:20:00|10.41|10.41|10.43|10.43|10.43|10.43|10.41|10.41|0
1648232700000|2022-03-25 18:25:00|10.42|10.42|10.44|10.44|10.44|10.44|10.42|10.42|0
1648233000000|2022-03-25 18:30:00|10.45|10.45|10.44|10.44|10.46|10.46|10.44|10.44|0
1648233300000|2022-03-25 18:35:00|10.45|10.45|10.45|10.45|10.47|10.47|10.45|10.45|0
1648233600000|2022-03-25 18:40:00|10.44|10.44|10.44|10.44|10.45|10.45|10.43|10.43|0
1648233900000|2022-03-25 18:45:00|10.45|10.45|10.41|10.41|10.45|10.45|10.41|10.41|0
1648234200000|2022-03-25 18:50:00|10.42|10.42|10.43|10.43|10.44|10.44|10.42|10.42|0
1648234500000|2022-03-25 18:55:00|10.42|10.42|10.4|10.4|10.42|10.42|10.39|10.39|0
1648234800000|2022-03-25 19:00:00|10.41|10.41|10.38|10.38|10.41|10.41|10.37|10.37|0
1648235100000|2022-03-25 19:05:00|10.37|10.37|10.36|10.36|10.39|10.39|10.36|10.36|0
1648235400000|2022-03-25 19:10:00|10.37|10.37|10.4|10.4|10.4|10.4|10.36|10.36|0
1648235700000|2022-03-25 19:15:00|10.39|10.39|10.38|10.38|10.4|10.4|10.38|10.38|0
1648236000000|2022-03-25 19:20:00|10.37|10.37|10.37|10.37|10.38|10.38|10.36|10.36|0
1648236300000|2022-03-25 19:25:00|10.36|10.36|10.34|10.34|10.39|10.39|10.34|10.34|0
1648236600000|2022-03-25 19:30:00|10.35|10.35|10.35|10.35|10.37|10.37|10.33|10.33|0
1648236900000|2022-03-25 19:35:00|10.36|10.36|10.35|10.35|10.37|10.37|10.35|10.35|0
1648237200000|2022-03-25 19:40:00|10.36|10.36|10.37|10.37|10.4|10.4|10.36|10.36|0
1648237500000|2022-03-25 19:45:00|10.38|10.38|10.37|10.37|10.39|10.39|10.36|10.36|0
1648237800000|2022-03-25 19:50:00|10.38|10.38|10.34|10.34|10.38|10.38|10.33|10.33|0
1648238100000|2022-03-25 19:55:00|10.33|10.33|10.36|10.36|10.36|10.36|10.32|10.32|0
1648238400000|2022-03-25 20:00:00|10.35|10.35|10.37|10.37|10.37|10.37|10.35|10.35|0
1648238700000|2022-03-25 20:05:00|10.38|10.38|10.37|10.37|10.38|10.38|10.37|10.37|0
1648239000000|2022-03-25 20:10:00|10.39|10.39|10.39|10.39|10.39|10.39|10.38|10.38|0
1648239300000|2022-03-25 20:15:00|10.35|10.35|10.37|10.37|10.38|10.38|10.35|10.35|0
1648239900000|2022-03-25 20:25:00|10.38|10.38|10.38|10.38|10.38|10.38|10.38|10.38|0
1648240800000|2022-03-25 20:40:00|10.39|10.39|10.37|10.37|10.39|10.39|10.37|10.37|0
1648241100000|2022-03-25 20:45:00|10.38|10.38|10.36|10.36|10.38|10.38|10.36|10.36|0
1648241700000|2022-03-25 20:55:00|10.38|10.38|10.38|10.38|10.38|10.38|10.38|10.38|0
1648454400000|2022-03-28 08:00:00|10.66|10.66|10.39|10.39|10.66|10.66|10.39|10.39|0
1648454700000|2022-03-28 08:05:00|10.56|10.56|10.56|10.56|10.56|10.56|10.56|10.56|0
1648455600000|2022-03-28 08:20:00|10.4|10.4|10.4|10.4|10.4|10.4|10.4|10.4|0
1648456200000|2022-03-28 08:30:00|10.55|10.55|10.55|10.55|10.55|10.55|10.55|10.55|0
1648458000000|2022-03-28 09:00:00|10.53|10.53|10.45|10.45|10.53|10.53|10.45|10.45|0
1648458300000|2022-03-28 09:05:00|10.51|10.51|10.45|10.45|10.51|10.51|10.45|10.45|0
1648458900000|2022-03-28 09:15:00|10.52|10.52|10.52|10.52|10.52|10.52|10.52|10.52|0
1648460700000|2022-03-28 09:45:00|10.53|10.53|10.53|10.53|10.53|10.53|10.53|10.53|0
1648461000000|2022-03-28 09:50:00|10.52|10.52|10.53|10.53|10.53|10.53|10.51|10.51|0
1648461300000|2022-03-28 09:55:00|10.55|10.55|10.55|10.55|10.55|10.55|10.55|10.55|0
1648461600000|2022-03-28 10:00:00|10.53|10.53|10.46|10.46|10.53|10.53|10.46|10.46|0
1648464600000|2022-03-28 10:50:00|10.55|10.55|10.55|10.55|10.55|10.55|10.55|10.55|0
1648464900000|2022-03-28 10:55:00|10.49|10.49|10.55|10.55|10.55|10.55|10.49|10.49|0
1648465200000|2022-03-28 11:00:00|10.47|10.47|10.5|10.5|10.51|10.51|10.46|10.46|0
1648465500000|2022-03-28 11:05:00|10.52|10.52|10.51|10.51|10.52|10.52|10.51|10.51|0
1648465800000|2022-03-28 11:10:00|10.52|10.52|10.52|10.52|10.55|10.55|10.51|10.51|0
1648466100000|2022-03-28 11:15:00|10.54|10.54|10.55|10.55|10.55|10.55|10.53|10.53|0
1648466700000|2022-03-28 11:25:00|10.54|10.54|10.54|10.54|10.54|10.54|10.54|10.54|0
1648467600000|2022-03-28 11:40:00|10.53|10.53|10.45|10.45|10.53|10.53|10.41|10.41|0
1648467900000|2022-03-28 11:45:00|10.44|10.44|10.45|10.45|10.45|10.45|10.43|10.43|0
1648468200000|2022-03-28 11:50:00|10.5|10.5|10.5|10.5|10.5|10.5|10.5|10.5|0
1648468500000|2022-03-28 11:55:00|10.51|10.51|10.51|10.51|10.51|10.51|10.51|10.51|0
1648469100000|2022-03-28 12:05:00|10.5|10.5|10.5|10.5|10.5|10.5|10.48|10.48|0
1648469700000|2022-03-28 12:15:00|10.48|10.48|10.49|10.49|10.49|10.49|10.48|10.48|0
1648470000000|2022-03-28 12:20:00|10.5|10.5|10.45|10.45|10.5|10.5|10.45|10.45|0
1648470600000|2022-03-28 12:30:00|10.47|10.47|10.47|10.47|10.47|10.47|10.47|10.47|0
1648470900000|2022-03-28 12:35:00|10.46|10.46|10.43|10.43|10.46|10.46|10.41|10.41|0
1648471200000|2022-03-28 12:40:00|10.4|10.4|10.4|10.4|10.4|10.4|10.39|10.39|0
1648471800000|2022-03-28 12:50:00|10.38|10.38|10.4|10.4|10.4|10.4|10.38|10.38|0
1648472100000|2022-03-28 12:55:00|10.39|10.39|10.43|10.43|10.44|10.44|10.39|10.39|0
1648472400000|2022-03-28 13:00:00|10.41|10.41|10.38|10.38|10.41|10.41|10.36|10.36|0
1648472700000|2022-03-28 13:05:00|10.4|10.4|10.43|10.43|10.43|10.43|10.4|10.4|0
1648473000000|2022-03-28 13:10:00|10.42|10.42|10.42|10.42|10.42|10.42|10.41|10.41|0
1648473300000|2022-03-28 13:15:00|10.41|10.41|10.42|10.42|10.44|10.44|10.41|10.41|0
1648473600000|2022-03-28 13:20:00|10.4|10.4|10.42|10.42|10.42|10.42|10.4|10.4|0
1648473900000|2022-03-28 13:25:00|10.43|10.43|10.47|10.47|10.52|10.52|10.42|10.42|0
1648474200000|2022-03-28 13:30:00|10.41|10.41|10.64|10.64|10.64|10.64|10.4|10.4|0
1648474500000|2022-03-28 13:35:00|10.63|10.63|10.78|10.78|10.78|10.78|10.63|10.63|0
1648474800000|2022-03-28 13:40:00|10.82|10.82|10.84|10.84|10.86|10.86|10.74|10.74|0
1648475100000|2022-03-28 13:45:00|10.86|10.86|10.71|10.71|10.87|10.87|10.7|10.7|0
1648475400000|2022-03-28 13:50:00|10.69|10.69|10.78|10.78|10.78|10.78|10.68|10.68|0
1648475700000|2022-03-28 13:55:00|10.77|10.77|10.69|10.69|10.78|10.78|10.67|10.67|0
1648476000000|2022-03-28 14:00:00|10.66|10.66|10.56|10.56|10.67|10.67|10.55|10.55|0
1648476300000|2022-03-28 14:05:00|10.57|10.57|10.57|10.57|10.64|10.64|10.52|10.52|0
1648476600000|2022-03-28 14:10:00|10.6|10.6|10.56|10.56|10.63|10.63|10.56|10.56|0
1648476900000|2022-03-28 14:15:00|10.55|10.55|10.48|10.48|10.56|10.56|10.44|10.44|0
1648477200000|2022-03-28 14:20:00|10.46|10.46|10.45|10.45|10.48|10.48|10.41|10.41|0
1648477500000|2022-03-28 14:25:00|10.44|10.44|10.45|10.45|10.48|10.48|10.41|10.41|0
1648477800000|2022-03-28 14:30:00|10.47|10.47|10.49|10.49|10.5|10.5|10.45|10.45|0
1648478100000|2022-03-28 14:35:00|10.5|10.5|10.47|10.47|10.53|10.53|10.45|10.45|0
1648478400000|2022-03-28 14:40:00|10.46|10.46|10.46|10.46|10.48|10.48|10.43|10.43|0
1648478700000|2022-03-28 14:45:00|10.47|10.47|10.55|10.55|10.56|10.56|10.47|10.47|0
1648479000000|2022-03-28 14:50:00|10.54|10.54|10.57|10.57|10.6|10.6|10.49|10.49|0
1648479300000|2022-03-28 14:55:00|10.55|10.55|10.51|10.51|10.55|10.55|10.49|10.49|0
1648479600000|2022-03-28 15:00:00|10.5|10.5|10.45|10.45|10.54|10.54|10.44|10.44|0
1648479900000|2022-03-28 15:05:00|10.44|10.44|10.45|10.45|10.46|10.46|10.42|10.42|0
1648480200000|2022-03-28 15:10:00|10.46|10.46|10.49|10.49|10.5|10.5|10.45|10.45|0
1648480500000|2022-03-28 15:15:00|10.5|10.5|10.49|10.49|10.5|10.5|10.46|10.46|0
1648480800000|2022-03-28 15:20:00|10.48|10.48|10.45|10.45|10.5|10.5|10.44|10.44|0
1648481100000|2022-03-28 15:25:00|10.44|10.44|10.46|10.46|10.47|10.47|10.44|10.44|0
1648481400000|2022-03-28 15:30:00|10.45|10.45|10.38|10.38|10.45|10.45|10.36|10.36|0
1648481700000|2022-03-28 15:35:00|10.37|10.37|10.33|10.33|10.37|10.37|10.32|10.32|0
1648482000000|2022-03-28 15:40:00|10.34|10.34|10.39|10.39|10.4|10.4|10.33|10.33|0
1648482300000|2022-03-28 15:45:00|10.38|10.38|10.34|10.34|10.39|10.39|10.34|10.34|0
1648482600000|2022-03-28 15:50:00|10.33|10.33|10.35|10.35|10.36|10.36|10.32|10.32|0
1648482900000|2022-03-28 15:55:00|10.34|10.34|10.32|10.32|10.35|10.35|10.31|10.31|0
1648483200000|2022-03-28 16:00:00|10.31|10.31|10.36|10.36|10.37|10.37|10.3|10.3|0
1648483500000|2022-03-28 16:05:00|10.37|10.37|10.33|10.33|10.38|10.38|10.32|10.32|0
1648483800000|2022-03-28 16:10:00|10.32|10.32|10.3|10.3|10.32|10.32|10.29|10.29|0
1648484100000|2022-03-28 16:15:00|10.31|10.31|10.27|10.27|10.31|10.31|10.26|10.26|0
1648484400000|2022-03-28 16:20:00|10.29|10.29|10.32|10.32|10.32|10.32|10.28|10.28|0
1648484700000|2022-03-28 16:25:00|10.31|10.31|10.31|10.31|10.33|10.33|10.29|10.29|0
1648485000000|2022-03-28 16:30:00|10.3|10.3|10.37|10.37|10.37|10.37|10.3|10.3|0
1648485300000|2022-03-28 16:35:00|10.36|10.36|10.35|10.35|10.37|10.37|10.35|10.35|0
1648485600000|2022-03-28 16:40:00|10.36|10.36|10.35|10.35|10.37|10.37|10.34|10.34|0
1648485900000|2022-03-28 16:45:00|10.34|10.34|10.32|10.32|10.34|10.34|10.3|10.3|0
1648486200000|2022-03-28 16:50:00|10.31|10.31|10.33|10.33|10.34|10.34|10.31|10.31|0
1648486500000|2022-03-28 16:55:00|10.34|10.34|10.32|10.32|10.34|10.34|10.31|10.31|0
1648486800000|2022-03-28 17:00:00|10.33|10.33|10.31|10.31|10.34|10.34|10.3|10.3|0
1648487100000|2022-03-28 17:05:00|10.32|10.32|10.32|10.32|10.34|10.34|10.32|10.32|0
1648487400000|2022-03-28 17:10:00|10.33|10.33|10.35|10.35|10.36|10.36|10.33|10.33|0
1648487700000|2022-03-28 17:15:00|10.36|10.36|10.35|10.35|10.36|10.36|10.34|10.34|0
1648488000000|2022-03-28 17:20:00|10.36|10.36|10.4|10.4|10.41|10.41|10.36|10.36|0
1648488300000|2022-03-28 17:25:00|10.41|10.41|10.44|10.44|10.47|10.47|10.41|10.41|0
1648488600000|2022-03-28 17:30:00|10.45|10.45|10.47|10.47|10.47|10.47|10.45|10.45|0
1648488900000|2022-03-28 17:35:00|10.48|10.48|10.49|10.49|10.5|10.5|10.48|10.48|0
1648489200000|2022-03-28 17:40:00|10.5|10.5|10.49|10.49|10.5|10.5|10.49|10.49|0
1648489500000|2022-03-28 17:45:00|10.5|10.5|10.48|10.48|10.5|10.5|10.46|10.46|0
1648489800000|2022-03-28 17:50:00|10.47|10.47|10.45|10.45|10.48|10.48|10.43|10.43|0
1648490100000|2022-03-28 17:55:00|10.44|10.44|10.47|10.47|10.47|10.47|10.43|10.43|0
1648490400000|2022-03-28 18:00:00|10.46|10.46|10.46|10.46|10.48|10.48|10.45|10.45|0
1648490700000|2022-03-28 18:05:00|10.45|10.45|10.45|10.45|10.46|10.46|10.44|10.44|0
1648491000000|2022-03-28 18:10:00|10.46|10.46|10.43|10.43|10.46|10.46|10.43|10.43|0
1648491300000|2022-03-28 18:15:00|10.42|10.42|10.4|10.4|10.42|10.42|10.39|10.39|0
1648491600000|2022-03-28 18:20:00|10.39|10.39|10.4|10.4|10.4|10.4|10.38|10.38|0
1648491900000|2022-03-28 18:25:00|10.41|10.41|10.41|10.41|10.43|10.43|10.41|10.41|0
1648492200000|2022-03-28 18:30:00|10.4|10.4|10.4|10.4|10.41|10.41|10.39|10.39|0
1648492500000|2022-03-28 18:35:00|10.39|10.39|10.42|10.42|10.42|10.42|10.39|10.39|0
1648492800000|2022-03-28 18:40:00|10.41|10.41|10.43|10.43|10.45|10.45|10.41|10.41|0
1648493100000|2022-03-28 18:45:00|10.44|10.44|10.44|10.44|10.46|10.46|10.43|10.43|0
1648493400000|2022-03-28 18:50:00|10.45|10.45|10.45|10.45|10.46|10.46|10.44|10.44|0
1648493700000|2022-03-28 18:55:00|10.46|10.46|10.48|10.48|10.49|10.49|10.46|10.46|0
1648494000000|2022-03-28 19:00:00|10.49|10.49|10.5|10.5|10.51|10.51|10.48|10.48|0
1648494300000|2022-03-28 19:05:00|10.49|10.49|10.53|10.53|10.53|10.53|10.49|10.49|0
1648494600000|2022-03-28 19:10:00|10.54|10.54|10.55|10.55|10.55|10.55|10.53|10.53|0
1648494900000|2022-03-28 19:15:00|10.56|10.56|10.55|10.55|10.57|10.57|10.55|10.55|0
1648495200000|2022-03-28 19:20:00|10.56|10.56|10.58|10.58|10.58|10.58|10.56|10.56|0
1648495500000|2022-03-28 19:25:00|10.59|10.59|10.59|10.59|10.6|10.6|10.56|10.56|0
1648495800000|2022-03-28 19:30:00|10.6|10.6|10.65|10.65|10.66|10.66|10.59|10.59|0
1648496100000|2022-03-28 19:35:00|10.64|10.64|10.61|10.61|10.64|10.64|10.59|10.59|0
1648496400000|2022-03-28 19:40:00|10.6|10.6|10.6|10.6|10.62|10.62|10.6|10.6|0
1648496700000|2022-03-28 19:45:00|10.62|10.62|10.63|10.63|10.64|10.64|10.6|10.6|0
1648497000000|2022-03-28 19:50:00|10.61|10.61|10.68|10.68|10.68|10.68|10.61|10.61|0
1648497300000|2022-03-28 19:55:00|10.67|10.67|10.71|10.71|10.71|10.71|10.66|10.66|0
1648497600000|2022-03-28 20:00:00|10.7|10.7|10.71|10.71|10.71|10.71|10.58|10.58|0
1648497900000|2022-03-28 20:05:00|10.67|10.67|10.65|10.65|10.67|10.67|10.65|10.65|0
1648498200000|2022-03-28 20:10:00|10.64|10.64|10.63|10.63|10.64|10.64|10.63|10.63|0
1648498500000|2022-03-28 20:15:00|10.62|10.62|10.65|10.65|10.66|10.66|10.62|10.62|0
1648498800000|2022-03-28 20:20:00|10.66|10.66|10.65|10.65|10.69|10.69|10.65|10.65|0
1648499100000|2022-03-28 20:25:00|10.64|10.64|10.64|10.64|10.64|10.64|10.63|10.63|0
1648499400000|2022-03-28 20:30:00|10.65|10.65|10.63|10.63|10.65|10.65|10.63|10.63|0
1648499700000|2022-03-28 20:35:00|10.65|10.65|10.63|10.63|10.65|10.65|10.63|10.63|0
1648500000000|2022-03-28 20:40:00|10.64|10.64|10.63|10.63|10.64|10.64|10.62|10.62|0
1648500300000|2022-03-28 20:45:00|10.62|10.62|10.63|10.63|10.63|10.63|10.62|10.62|0
1648500900000|2022-03-28 20:55:00|10.62|10.62|10.62|10.62|10.64|10.64|10.62|10.62|0
1648501200000|2022-03-28 21:00:00|10.63|10.63|10.64|10.64|10.64|10.64|10.62|10.62|0
1648501500000|2022-03-28 21:05:00|10.63|10.63|10.64|10.64|10.64|10.64|10.63|10.63|0
1648501800000|2022-03-28 21:10:00|10.65|10.65|10.65|10.65|10.65|10.65|10.64|10.64|0
1648502400000|2022-03-28 21:20:00|10.66|10.66|10.66|10.66|10.66|10.66|10.66|10.66|0
1648503000000|2022-03-28 21:30:00|10.64|10.64|10.66|10.66|10.66|10.66|10.64|10.64|0
1648503300000|2022-03-28 21:35:00|10.67|10.67|10.64|10.64|10.67|10.67|10.64|10.64|0
1648503600000|2022-03-28 21:40:00|10.65|10.65|10.65|10.65|10.65|10.65|10.65|10.65|0
1648503900000|2022-03-28 21:45:00|10.66|10.66|10.65|10.65|10.66|10.66|10.65|10.65|0
1648504800000|2022-03-28 22:00:00|10.66|10.66|10.64|10.64|10.66|10.66|10.64|10.64|0
1648505100000|2022-03-28 22:05:00|10.66|10.66|10.66|10.66|10.66|10.66|10.66|10.66|0
1648505400000|2022-03-28 22:10:00|10.64|10.64|10.66|10.66|10.66|10.66|10.64|10.64|0
1648505700000|2022-03-28 22:15:00|10.65|10.65|10.66|10.66|10.66|10.66|10.65|10.65|0
1648506000000|2022-03-28 22:20:00|10.65|10.65|10.65|10.65|10.65|10.65|10.65|10.65|0
1648506300000|2022-03-28 22:25:00|10.66|10.66|10.64|10.64|10.66|10.66|10.64|10.64|0
1648506600000|2022-03-28 22:30:00|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|0
1648506900000|2022-03-28 22:35:00|10.67|10.67|10.69|10.69|10.7|10.7|10.67|10.67|0
1648507200000|2022-03-28 22:40:00|10.64|10.64|10.65|10.65|10.65|10.65|10.64|10.64|0
1648508400000|2022-03-28 23:00:00|10.67|10.67|10.67|10.67|10.67|10.67|10.67|10.67|0
1648508700000|2022-03-28 23:05:00|10.69|10.69|10.69|10.69|10.69|10.69|10.69|10.69|0
1648509000000|2022-03-28 23:10:00|10.68|10.68|10.68|10.68|10.68|10.68|10.68|10.68|0
1648509300000|2022-03-28 23:15:00|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|0
1648509600000|2022-03-28 23:20:00|10.71|10.71|10.71|10.71|10.71|10.71|10.71|10.71|0
1648509900000|2022-03-28 23:25:00|10.7|10.7|10.74|10.74|10.74|10.74|10.7|10.7|0
1648510200000|2022-03-28 23:30:00|10.71|10.71|10.71|10.71|10.71|10.71|10.71|10.71|0
1648510500000|2022-03-28 23:35:00|10.72|10.72|10.72|10.72|10.72|10.72|10.72|10.72|0
1648510800000|2022-03-28 23:40:00|10.71|10.71|10.71|10.71|10.72|10.72|10.7|10.7|0
1648511100000|2022-03-28 23:45:00|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|0
1648511400000|2022-03-28 23:50:00|10.69|10.69|10.69|10.69|10.69|10.69|10.69|10.69|0
1648540800000|2022-03-29 08:00:00|10.65|10.65|10.73|10.73|10.73|10.73|10.24|10.24|0
1648541100000|2022-03-29 08:05:00|10.71|10.71|10.73|10.73|10.73|10.73|10.71|10.71|0
1648541400000|2022-03-29 08:10:00|10.71|10.71|10.73|10.73|10.73|10.73|10.71|10.71|0
1648542600000|2022-03-29 08:30:00|10.72|10.72|10.72|10.72|10.72|10.72|10.72|10.72|0
1648542900000|2022-03-29 08:35:00|10.73|10.73|10.73|10.73|10.73|10.73|10.73|10.73|0
1648543200000|2022-03-29 08:40:00|10.72|10.72|10.74|10.74|10.74|10.74|10.72|10.72|0
1648543500000|2022-03-29 08:45:00|10.76|10.76|10.76|10.76|10.76|10.76|10.76|10.76|0
1648543800000|2022-03-29 08:50:00|10.81|10.81|10.83|10.83|10.83|10.83|10.81|10.81|0
1648544100000|2022-03-29 08:55:00|10.82|10.82|10.82|10.82|10.82|10.82|10.82|10.82|0
1648544700000|2022-03-29 09:05:00|10.75|10.75|10.75|10.75|10.82|10.82|10.75|10.75|0
1648545000000|2022-03-29 09:10:00|10.78|10.78|10.82|10.82|10.82|10.82|10.78|10.78|0
1648545300000|2022-03-29 09:15:00|10.79|10.79|10.82|10.82|10.82|10.82|10.79|10.79|0
1648546200000|2022-03-29 09:30:00|10.77|10.77|10.78|10.78|10.78|10.78|10.77|10.77|0
1648546500000|2022-03-29 09:35:00|10.81|10.81|10.81|10.81|10.81|10.81|10.81|10.81|0
1648547400000|2022-03-29 09:50:00|10.78|10.78|10.78|10.78|10.78|10.78|10.78|10.78|0
1648547700000|2022-03-29 09:55:00|10.82|10.82|10.76|10.76|10.82|10.82|10.76|10.76|0
1648548000000|2022-03-29 10:00:00|10.78|10.78|10.78|10.78|10.78|10.78|10.78|10.78|0
1648548900000|2022-03-29 10:15:00|10.76|10.76|10.76|10.76|10.76|10.76|10.76|10.76|0
1648549200000|2022-03-29 10:20:00|10.77|10.77|10.77|10.77|10.77|10.77|10.77|10.77|0
1648549500000|2022-03-29 10:25:00|10.76|10.76|10.76|10.76|10.76|10.76|10.76|10.76|0
1648550100000|2022-03-29 10:35:00|10.77|10.77|10.77|10.77|10.77|10.77|10.77|10.77|0
1648550400000|2022-03-29 10:40:00|10.75|10.75|10.75|10.75|10.75|10.75|10.75|10.75|0
1648550700000|2022-03-29 10:45:00|10.76|10.76|10.76|10.76|10.76|10.76|10.76|10.76|0
1648551600000|2022-03-29 11:00:00|10.75|10.75|10.75|10.75|10.76|10.76|10.75|10.75|0
1648551900000|2022-03-29 11:05:00|10.74|10.74|10.74|10.74|10.75|10.75|10.74|10.74|0
1648552200000|2022-03-29 11:10:00|10.75|10.75|10.75|10.75|10.75|10.75|10.75|10.75|0
1648552500000|2022-03-29 11:15:00|10.76|10.76|10.75|10.75|10.76|10.76|10.75|10.75|0
1648552800000|2022-03-29 11:20:00|10.76|10.76|10.75|10.75|10.76|10.76|10.75|10.75|0
1648553100000|2022-03-29 11:25:00|10.74|10.74|10.74|10.74|10.74|10.74|10.73|10.73|0
1648553400000|2022-03-29 11:30:00|10.72|10.72|10.71|10.71|10.73|10.73|10.71|10.71|0
1648554000000|2022-03-29 11:40:00|10.72|10.72|10.72|10.72|10.72|10.72|10.72|10.72|0
1648554300000|2022-03-29 11:45:00|10.73|10.73|10.74|10.74|10.74|10.74|10.73|10.73|0
1648554600000|2022-03-29 11:50:00|10.75|10.75|10.75|10.75|10.76|10.76|10.75|10.75|0
1648554900000|2022-03-29 11:55:00|10.74|10.74|10.75|10.75|10.76|10.76|10.74|10.74|0
1648555200000|2022-03-29 12:00:00|10.74|10.74|10.75|10.75|10.75|10.75|10.73|10.73|0
1648555500000|2022-03-29 12:05:00|10.76|10.76|10.76|10.76|10.76|10.76|10.76|10.76|0
1648555800000|2022-03-29 12:10:00|10.74|10.74|10.75|10.75|10.76|10.76|10.73|10.73|0
1648556100000|2022-03-29 12:15:00|10.76|10.76|10.78|10.78|10.78|10.78|10.75|10.75|0
1648556400000|2022-03-29 12:20:00|10.77|10.77|10.79|10.79|10.79|10.79|10.76|10.76|0
1648556700000|2022-03-29 12:25:00|10.78|10.78|10.8|10.8|10.81|10.81|10.77|10.77|0
1648557000000|2022-03-29 12:30:00|10.79|10.79|10.84|10.84|10.84|10.84|10.79|10.79|0
1648557300000|2022-03-29 12:35:00|10.85|10.85|10.85|10.85|10.85|10.85|10.83|10.83|0
1648557600000|2022-03-29 12:40:00|10.84|10.84|10.85|10.85|10.86|10.86|10.84|10.84|0
1648557900000|2022-03-29 12:45:00|10.86|10.86|10.86|10.86|10.86|10.86|10.86|10.86|0
1648558200000|2022-03-29 12:50:00|10.9|10.9|10.91|10.91|10.91|10.91|10.9|10.9|0
1648558500000|2022-03-29 12:55:00|10.9|10.9|10.83|10.83|10.9|10.9|10.83|10.83|0
1648558800000|2022-03-29 13:00:00|10.82|10.82|10.93|10.93|10.94|10.94|10.81|10.81|0
1648559100000|2022-03-29 13:05:00|10.95|10.95|10.99|10.99|11|11|10.91|10.91|0
1648559400000|2022-03-29 13:10:00|11.03|11.03|11.03|11.03|11.05|11.05|10.99|10.99|0
1648559700000|2022-03-29 13:15:00|11.04|11.04|11.07|11.07|11.1|11.1|11.04|11.04|0
1648560000000|2022-03-29 13:20:00|11.08|11.08|11.11|11.11|11.11|11.11|11.06|11.06|0
1648560300000|2022-03-29 13:25:00|11.09|11.09|11.02|11.02|11.11|11.11|11.01|11.01|0
1648560600000|2022-03-29 13:30:00|11.03|11.03|11.56|11.56|11.64|11.64|11.02|11.02|0
1648560900000|2022-03-29 13:35:00|11.53|11.53|11.4|11.4|11.6|11.6|11.35|11.35|0
1648561200000|2022-03-29 13:40:00|11.42|11.42|11.52|11.52|11.58|11.58|11.32|11.32|0
1648561500000|2022-03-29 13:45:00|11.57|11.57|11.57|11.57|11.72|11.72|11.57|11.57|0
1648561800000|2022-03-29 13:50:00|11.54|11.54|11.82|11.82|11.89|11.89|11.52|11.52|0
1648562100000|2022-03-29 13:55:00|11.83|11.83|11.93|11.93|12.01|12.01|11.83|11.83|0
1648562400000|2022-03-29 14:00:00|11.94|11.94|12.01|12.01|12.11|12.11|11.86|11.86|0
1648562700000|2022-03-29 14:05:00|11.99|11.99|11.81|11.81|12.01|12.01|11.72|11.72|0
1648563000000|2022-03-29 14:10:00|11.8|11.8|11.93|11.93|11.93|11.93|11.75|11.75|0
1648563300000|2022-03-29 14:15:00|11.94|11.94|12.25|12.25|12.25|12.25|11.89|11.89|0
1648563600000|2022-03-29 14:20:00|12.29|12.29|12.61|12.61|12.86|12.86|12.26|12.26|0
1648563900000|2022-03-29 14:25:00|12.59|12.59|12.9|12.9|13.01|13.01|12.48|12.48|0
1648564200000|2022-03-29 14:30:00|12.93|12.93|13.2|13.2|13.24|13.24|12.84|12.84|0
1648564500000|2022-03-29 14:35:00|13.13|13.13|13.27|13.27|13.32|13.32|13.03|13.03|0
1648564800000|2022-03-29 14:40:00|13.25|13.25|13.52|13.52|13.55|13.55|13.15|13.15|0
1648565100000|2022-03-29 14:45:00|13.5|13.5|13.17|13.17|13.51|13.51|13.1|13.1|0
1648565400000|2022-03-29 14:50:00|13.15|13.15|13.23|13.23|13.33|13.33|13.15|13.15|0
1648565700000|2022-03-29 14:55:00|13.21|13.21|13.2|13.2|13.59|13.59|13.18|13.18|0
1648566000000|2022-03-29 15:00:00|13.21|13.21|12.93|12.93|13.3|13.3|12.88|12.88|0
1648566300000|2022-03-29 15:05:00|12.91|12.91|12.95|12.95|13.01|13.01|12.8|12.8|0
1648566600000|2022-03-29 15:10:00|12.94|12.94|13.13|13.13|13.15|13.15|12.86|12.86|0
1648566900000|2022-03-29 15:15:00|13.12|13.12|13.3|13.3|13.31|13.31|13|13|0
1648567200000|2022-03-29 15:20:00|13.31|13.31|13.58|13.58|13.68|13.68|13.23|13.23|0
1648567500000|2022-03-29 15:25:00|13.55|13.55|13.51|13.51|13.69|13.69|13.44|13.44|0
1648567800000|2022-03-29 15:30:00|13.53|13.53|13.27|13.27|13.66|13.66|13.26|13.26|0
1648568100000|2022-03-29 15:35:00|13.3|13.3|13.47|13.47|13.53|13.53|13.24|13.24|0
1648568400000|2022-03-29 15:40:00|13.48|13.48|13.32|13.32|13.53|13.53|13.32|13.32|0
1648568700000|2022-03-29 15:45:00|13.34|13.34|13.55|13.55|13.6|13.6|13.32|13.32|0
1648569000000|2022-03-29 15:50:00|13.56|13.56|13.4|13.4|13.59|13.59|13.36|13.36|0
1648569300000|2022-03-29 15:55:00|13.39|13.39|13.32|13.32|13.4|13.4|13.27|13.27|0
1648569600000|2022-03-29 16:00:00|13.33|13.33|13.24|13.24|13.33|13.33|13.13|13.13|0
1648569900000|2022-03-29 16:05:00|13.27|13.27|13.28|13.28|13.35|13.35|13.23|13.23|0
1648570200000|2022-03-29 16:10:00|13.31|13.31|13.35|13.35|13.37|13.37|13.29|13.29|0
1648570500000|2022-03-29 16:15:00|13.37|13.37|13.49|13.49|13.49|13.49|13.3|13.3|0
1648570800000|2022-03-29 16:20:00|13.48|13.48|13.44|13.44|13.59|13.59|13.42|13.42|0
1648571100000|2022-03-29 16:25:00|13.4|13.4|13.34|13.34|13.45|13.45|13.29|13.29|0
1648571400000|2022-03-29 16:30:00|13.35|13.35|13.19|13.19|13.35|13.35|13.16|13.16|0
1648571700000|2022-03-29 16:35:00|13.2|13.2|13.42|13.42|13.45|13.45|13.18|13.18|0
1648572000000|2022-03-29 16:40:00|13.43|13.43|13.36|13.36|13.49|13.49|13.3|13.3|0
1648572300000|2022-03-29 16:45:00|13.35|13.35|13.46|13.46|13.49|13.49|13.3|13.3|0
1648572600000|2022-03-29 16:50:00|13.48|13.48|13.39|13.39|13.5|13.5|13.3|13.3|0
1648572900000|2022-03-29 16:55:00|13.38|13.38|13.55|13.55|13.55|13.55|13.33|13.33|0
1648573200000|2022-03-29 17:00:00|13.53|13.53|13.41|13.41|13.53|13.53|13.39|13.39|0
1648573500000|2022-03-29 17:05:00|13.42|13.42|13.39|13.39|13.45|13.45|13.35|13.35|0
1648573800000|2022-03-29 17:10:00|13.4|13.4|13.55|13.55|13.58|13.58|13.4|13.4|0
1648574100000|2022-03-29 17:15:00|13.58|13.58|13.51|13.51|13.58|13.58|13.5|13.5|0
1648574400000|2022-03-29 17:20:00|13.53|13.53|13.52|13.52|13.55|13.55|13.43|13.43|0
1648574700000|2022-03-29 17:25:00|13.5|13.5|13.49|13.49|13.61|13.61|13.48|13.48|0
1648575000000|2022-03-29 17:30:00|13.5|13.5|13.5|13.5|13.58|13.58|13.48|13.48|0
1648575300000|2022-03-29 17:35:00|13.51|13.51|13.57|13.57|13.58|13.58|13.49|13.49|0
1648575600000|2022-03-29 17:40:00|13.58|13.58|13.51|13.51|13.6|13.6|13.5|13.5|0
1648575900000|2022-03-29 17:45:00|13.5|13.5|13.65|13.65|13.78|13.78|13.5|13.5|0
1648576200000|2022-03-29 17:50:00|13.63|13.63|13.63|13.63|13.71|13.71|13.59|13.59|0
1648576500000|2022-03-29 17:55:00|13.62|13.62|13.52|13.52|13.66|13.66|13.5|13.5|0
1648576800000|2022-03-29 18:00:00|13.51|13.51|13.42|13.42|13.52|13.52|13.41|13.41|0
1648577100000|2022-03-29 18:05:00|13.43|13.43|13.4|13.4|13.43|13.43|13.29|13.29|0
1648577400000|2022-03-29 18:10:00|13.39|13.39|13.32|13.32|13.43|13.43|13.32|13.32|0
1648577700000|2022-03-29 18:15:00|13.33|13.33|13.4|13.4|13.45|13.45|13.33|13.33|0
1648578000000|2022-03-29 18:20:00|13.39|13.39|13.41|13.41|13.46|13.46|13.35|13.35|0
1648578300000|2022-03-29 18:25:00|13.42|13.42|13.42|13.42|13.44|13.44|13.4|13.4|0
1648578600000|2022-03-29 18:30:00|13.41|13.41|13.53|13.53|13.53|13.53|13.37|13.37|0
1648578900000|2022-03-29 18:35:00|13.52|13.52|13.44|13.44|13.52|13.52|13.41|13.41|0
1648579200000|2022-03-29 18:40:00|13.41|13.41|13.41|13.41|13.44|13.44|13.36|13.36|0
1648579500000|2022-03-29 18:45:00|13.4|13.4|13.42|13.42|13.45|13.45|13.39|13.39|0
1648579800000|2022-03-29 18:50:00|13.41|13.41|13.44|13.44|13.44|13.44|13.38|13.38|0
1648580100000|2022-03-29 18:55:00|13.43|13.43|13.48|13.48|13.53|13.53|13.43|13.43|0
1648580400000|2022-03-29 19:00:00|13.47|13.47|13.48|13.48|13.48|13.48|13.43|13.43|0
1648580700000|2022-03-29 19:05:00|13.47|13.47|13.51|13.51|13.53|13.53|13.46|13.46|0
1648581000000|2022-03-29 19:10:00|13.53|13.53|13.49|13.49|13.56|13.56|13.48|13.48|0
1648581300000|2022-03-29 19:15:00|13.5|13.5|13.56|13.56|13.58|13.58|13.46|13.46|0
1648581600000|2022-03-29 19:20:00|13.55|13.55|13.6|13.6|13.6|13.6|13.54|13.54|0
1648581900000|2022-03-29 19:25:00|13.61|13.61|13.52|13.52|13.61|13.61|13.51|13.51|0
1648582200000|2022-03-29 19:30:00|13.53|13.53|13.5|13.5|13.53|13.53|13.43|13.43|0
1648582500000|2022-03-29 19:35:00|13.52|13.52|13.47|13.47|13.52|13.52|13.44|13.44|0
1648582800000|2022-03-29 19:40:00|13.48|13.48|13.49|13.49|13.51|13.51|13.46|13.46|0
1648583100000|2022-03-29 19:45:00|13.51|13.51|13.46|13.46|13.52|13.52|13.46|13.46|0
1648583400000|2022-03-29 19:50:00|13.47|13.47|13.29|13.29|13.5|13.5|13.28|13.28|0
1648583700000|2022-03-29 19:55:00|13.28|13.28|13.3|13.3|13.31|13.31|13.24|13.24|0
1648584000000|2022-03-29 20:00:00|13.29|13.29|13.27|13.27|13.29|13.29|13.25|13.25|0
1648584300000|2022-03-29 20:05:00|13.25|13.25|13.25|13.25|13.29|13.29|13.24|13.24|0
1648584600000|2022-03-29 20:10:00|13.24|13.24|13.17|13.17|13.24|13.24|13.12|13.12|0
1648584900000|2022-03-29 20:15:00|13.18|13.18|13.24|13.24|13.24|13.24|13.15|13.15|0
1648585200000|2022-03-29 20:20:00|13.22|13.22|13.2|13.2|13.23|13.23|13.19|13.19|0
1648585500000|2022-03-29 20:25:00|13.19|13.19|13.27|13.27|13.27|13.27|13.19|13.19|0
1648585800000|2022-03-29 20:30:00|13.28|13.28|13.24|13.24|13.28|13.28|13.21|13.21|0
1648586100000|2022-03-29 20:35:00|13.21|13.21|13.22|13.22|13.23|13.23|13.2|13.2|0
1648586400000|2022-03-29 20:40:00|13.23|13.23|13.2|13.2|13.23|13.23|13.2|13.2|0
1648586700000|2022-03-29 20:45:00|13.23|13.23|13.27|13.27|13.27|13.27|13.23|13.23|0
1648587000000|2022-03-29 20:50:00|13.26|13.26|13.25|13.25|13.27|13.27|13.25|13.25|0
1648587300000|2022-03-29 20:55:00|13.24|13.24|13.26|13.26|13.26|13.26|13.23|13.23|0
1648587600000|2022-03-29 21:00:00|13.25|13.25|13.37|13.37|13.39|13.39|13.25|13.25|0
1648587900000|2022-03-29 21:05:00|13.35|13.35|13.35|13.35|13.35|13.35|13.33|13.33|0
1648588200000|2022-03-29 21:10:00|13.32|13.32|13.3|13.3|13.33|13.33|13.29|13.29|0
1648588500000|2022-03-29 21:15:00|13.29|13.29|13.32|13.32|13.32|13.32|13.29|13.29|0
1648588800000|2022-03-29 21:20:00|13.35|13.35|13.29|13.29|13.36|13.36|13.29|13.29|0
1648589100000|2022-03-29 21:25:00|13.35|13.35|13.35|13.35|13.36|13.36|13.3|13.3|0
1648589400000|2022-03-29 21:30:00|13.3|13.3|13.36|13.36|13.36|13.36|13.3|13.3|0
1648589700000|2022-03-29 21:35:00|13.37|13.37|13.38|13.38|13.49|13.49|13.36|13.36|0
1648590000000|2022-03-29 21:40:00|13.45|13.45|13.52|13.52|13.52|13.52|13.4|13.4|0
1648590300000|2022-03-29 21:45:00|13.51|13.51|13.45|13.45|13.54|13.54|13.41|13.41|0
1648590600000|2022-03-29 21:50:00|13.47|13.47|13.41|13.41|13.5|13.5|13.4|13.4|0
1648590900000|2022-03-29 21:55:00|13.42|13.42|13.4|13.4|13.47|13.47|13.4|13.4|0
1648591200000|2022-03-29 22:00:00|13.41|13.41|13.42|13.42|13.42|13.42|13.37|13.37|0
1648591500000|2022-03-29 22:05:00|13.44|13.44|13.42|13.42|13.45|13.45|13.41|13.41|0
1648591800000|2022-03-29 22:10:00|13.43|13.43|13.5|13.5|13.5|13.5|13.43|13.43|0
1648592100000|2022-03-29 22:15:00|13.52|13.52|13.48|13.48|13.52|13.52|13.48|13.48|0
1648592400000|2022-03-29 22:20:00|13.47|13.47|13.48|13.48|13.48|13.48|13.46|13.46|0
1648592700000|2022-03-29 22:25:00|13.46|13.46|13.49|13.49|13.52|13.52|13.46|13.46|0
1648593000000|2022-03-29 22:30:00|13.47|13.47|13.46|13.46|13.5|13.5|13.46|13.46|0
1648593300000|2022-03-29 22:35:00|13.48|13.48|13.49|13.49|13.5|13.5|13.45|13.45|0
1648593600000|2022-03-29 22:40:00|13.47|13.47|13.53|13.53|13.54|13.54|13.45|13.45|0
1648593900000|2022-03-29 22:45:00|13.52|13.52|13.51|13.51|13.53|13.53|13.47|13.47|0
1648594200000|2022-03-29 22:50:00|13.47|13.47|13.46|13.46|13.5|13.5|13.45|13.45|0
1648594500000|2022-03-29 22:55:00|13.45|13.45|13.5|13.5|13.5|13.5|13.44|13.44|0
1648594800000|2022-03-29 23:00:00|13.46|13.46|13.45|13.45|13.5|13.5|13.44|13.44|0
1648595100000|2022-03-29 23:05:00|13.46|13.46|13.49|13.49|13.49|13.49|13.46|13.46|0
1648595400000|2022-03-29 23:10:00|13.48|13.48|13.48|13.48|13.48|13.48|13.46|13.46|0
1648595700000|2022-03-29 23:15:00|13.47|13.47|13.47|13.47|13.48|13.48|13.47|13.47|0
1648596000000|2022-03-29 23:20:00|13.48|13.48|13.51|13.51|13.52|13.52|13.48|13.48|0
1648596300000|2022-03-29 23:25:00|13.5|13.5|13.52|13.52|13.52|13.52|13.48|13.48|0
1648596600000|2022-03-29 23:30:00|13.5|13.5|13.53|13.53|13.53|13.53|13.49|13.49|0
1648596900000|2022-03-29 23:35:00|13.51|13.51|13.53|13.53|13.53|13.53|13.48|13.48|0
1648597200000|2022-03-29 23:40:00|13.54|13.54|13.53|13.53|13.54|13.54|13.49|13.49|0
1648597500000|2022-03-29 23:45:00|13.5|13.5|13.54|13.54|13.54|13.54|13.5|13.5|0
1648597800000|2022-03-29 23:50:00|13.51|13.51|13.52|13.52|13.54|13.54|13.51|13.51|0
1648598100000|2022-03-29 23:55:00|13.51|13.51|13.51|13.51|13.54|13.54|13.48|13.48|0
1648598400000|2022-03-30 00:00:00|13.53|13.53|13.53|13.53|13.53|13.53|13.53|13.53|0
1648627200000|2022-03-30 08:00:00|13.36|13.36|13.27|13.27|13.49|13.49|13.27|13.27|0
1648627500000|2022-03-30 08:05:00|13.23|13.23|13.17|13.17|13.29|13.29|13.17|13.17|0
1648627800000|2022-03-30 08:10:00|13.21|13.21|13.22|13.22|13.22|13.22|13.17|13.17|0
1648628100000|2022-03-30 08:15:00|13.17|13.17|13.13|13.13|13.19|13.19|13.07|13.07|0
1648628400000|2022-03-30 08:20:00|13.12|13.12|13.04|13.04|13.12|13.12|13.03|13.03|0
1648628700000|2022-03-30 08:25:00|13.09|13.09|13.07|13.07|13.12|13.12|13.02|13.02|0
1648629000000|2022-03-30 08:30:00|13.03|13.03|13.06|13.06|13.08|13.08|13.03|13.03|0
1648629300000|2022-03-30 08:35:00|13.04|13.04|13.06|13.06|13.06|13.06|12.99|12.99|0
1648629600000|2022-03-30 08:40:00|13.08|13.08|13.08|13.08|13.08|13.08|13.05|13.05|0
1648629900000|2022-03-30 08:45:00|13.04|13.04|13.07|13.07|13.09|13.09|13.04|13.04|0
1648630200000|2022-03-30 08:50:00|13.08|13.08|13.08|13.08|13.12|13.12|13.07|13.07|0
1648630500000|2022-03-30 08:55:00|13.06|13.06|13.12|13.12|13.12|13.12|13.05|13.05|0
1648630800000|2022-03-30 09:00:00|13.14|13.14|13.14|13.14|13.19|13.19|13.12|13.12|0
1648631100000|2022-03-30 09:05:00|13.19|13.19|13.14|13.14|13.19|13.19|13.14|13.14|0
1648631400000|2022-03-30 09:10:00|13.16|13.16|13.16|13.16|13.19|13.19|13.16|13.16|0
1648631700000|2022-03-30 09:15:00|13.17|13.17|13.26|13.26|13.29|13.29|13.16|13.16|0
1648632000000|2022-03-30 09:20:00|13.29|13.29|13.4|13.4|13.41|13.41|13.29|13.29|0
1648632300000|2022-03-30 09:25:00|13.39|13.39|13.33|13.33|13.4|13.4|13.23|13.23|0
1648632600000|2022-03-30 09:30:00|13.35|13.35|13.35|13.35|13.35|13.35|13.35|13.35|0
1648632900000|2022-03-30 09:35:00|13.33|13.33|13.36|13.36|13.4|13.4|13.33|13.33|0
1648633200000|2022-03-30 09:40:00|13.4|13.4|13.38|13.38|13.4|13.4|13.35|13.35|0
1648633500000|2022-03-30 09:45:00|13.4|13.4|13.38|13.38|13.4|13.4|13.36|13.36|0
1648633800000|2022-03-30 09:50:00|13.35|13.35|13.32|13.32|13.36|13.36|13.32|13.32|0
1648634100000|2022-03-30 09:55:00|13.3|13.3|13.31|13.31|13.31|13.31|13.3|13.3|0
1648634400000|2022-03-30 10:00:00|13.32|13.32|13.3|13.3|13.32|13.32|13.29|13.29|0
1648634700000|2022-03-30 10:05:00|13.32|13.32|13.28|13.28|13.32|13.32|13.25|13.25|0
1648635000000|2022-03-30 10:10:00|13.25|13.25|13.13|13.13|13.25|13.25|13.05|13.05|0
1648635300000|2022-03-30 10:15:00|13.2|13.2|13.19|13.19|13.2|13.2|13.1|13.1|0
1648635600000|2022-03-30 10:20:00|13.12|13.12|13.15|13.15|13.15|13.15|13.1|13.1|0
1648635900000|2022-03-30 10:25:00|13.1|13.1|13.12|13.12|13.15|13.15|13.1|13.1|0
1648636200000|2022-03-30 10:30:00|13.11|13.11|13.1|13.1|13.11|13.11|13.09|13.09|0
1648636500000|2022-03-30 10:35:00|13.11|13.11|13.11|13.11|13.11|13.11|13.08|13.08|0
1648636800000|2022-03-30 10:40:00|13.13|13.13|13.14|13.14|13.15|13.15|13.13|13.13|0
1648637100000|2022-03-30 10:45:00|13.15|13.15|13.09|13.09|13.15|13.15|13.09|13.09|0
1648637400000|2022-03-30 10:50:00|13.1|13.1|13.1|13.1|13.14|13.14|13.1|13.1|0
1648637700000|2022-03-30 10:55:00|13.14|13.14|13.11|13.11|13.14|13.14|13.1|13.1|0
1648638000000|2022-03-30 11:00:00|13.14|13.14|13.1|13.1|13.15|13.15|13.1|13.1|0
1648638300000|2022-03-30 11:05:00|13.11|13.11|13.12|13.12|13.13|13.13|13.1|13.1|0
1648638600000|2022-03-30 11:10:00|13.14|13.14|13.13|13.13|13.14|13.14|13.11|13.11|0
1648638900000|2022-03-30 11:15:00|13.11|13.11|13.27|13.27|13.27|13.27|13.11|13.11|0
1648639200000|2022-03-30 11:20:00|13.28|13.28|13.27|13.27|13.3|13.3|13.22|13.22|0
1648639500000|2022-03-30 11:25:00|13.28|13.28|13.26|13.26|13.3|13.3|13.24|13.24|0
1648639800000|2022-03-30 11:30:00|13.27|13.27|13.35|13.35|13.38|13.38|13.26|13.26|0
1648640100000|2022-03-30 11:35:00|13.31|13.31|13.27|13.27|13.31|13.31|13.25|13.25|0
1648640400000|2022-03-30 11:40:00|13.28|13.28|13.25|13.25|13.28|13.28|13.23|13.23|0
1648640700000|2022-03-30 11:45:00|13.23|13.23|13.23|13.23|13.24|13.24|13.18|13.18|0
1648641000000|2022-03-30 11:50:00|13.24|13.24|13.25|13.25|13.25|13.25|13.22|13.22|0
1648641300000|2022-03-30 11:55:00|13.23|13.23|13.24|13.24|13.25|13.25|13.23|13.23|0
1648641600000|2022-03-30 12:00:00|13.22|13.22|13.2|13.2|13.23|13.23|13.16|13.16|0
1648641900000|2022-03-30 12:05:00|13.19|13.19|13.25|13.25|13.25|13.25|13.19|13.19|0
1648642200000|2022-03-30 12:10:00|13.24|13.24|13.16|13.16|13.25|13.25|13.16|13.16|0
1648642500000|2022-03-30 12:15:00|13.19|13.19|13.1|13.1|13.19|13.19|13.1|13.1|0
1648642800000|2022-03-30 12:20:00|13.09|13.09|13.05|13.05|13.11|13.11|13.05|13.05|0
1648643100000|2022-03-30 12:25:00|13.06|13.06|13.07|13.07|13.11|13.11|13.05|13.05|0
1648643400000|2022-03-30 12:30:00|13.1|13.1|13.09|13.09|13.1|13.1|13.09|13.09|0
1648643700000|2022-03-30 12:35:00|13.08|13.08|13.1|13.1|13.1|13.1|13.08|13.08|0
1648644000000|2022-03-30 12:40:00|13.11|13.11|13.09|13.09|13.14|13.14|13.09|13.09|0
1648644300000|2022-03-30 12:45:00|13.07|13.07|13.07|13.07|13.08|13.08|13.04|13.04|0
1648644600000|2022-03-30 12:50:00|13.06|13.06|13.07|13.07|13.07|13.07|12.98|12.98|0
1648644900000|2022-03-30 12:55:00|13.11|13.11|13.07|13.07|13.11|13.11|13|13|0
1648645200000|2022-03-30 13:00:00|13.11|13.11|13.02|13.02|13.11|13.11|13|13|0
1648645500000|2022-03-30 13:05:00|13.03|13.03|13|13|13.04|13.04|13|13|0
1648645800000|2022-03-30 13:10:00|13.01|13.01|13.05|13.05|13.06|13.06|12.98|12.98|0
1648646100000|2022-03-30 13:15:00|13.04|13.04|13.01|13.01|13.05|13.05|13|13|0
1648646400000|2022-03-30 13:20:00|13.04|13.04|13.01|13.01|13.04|13.04|13|13|0
1648646700000|2022-03-30 13:25:00|13.04|13.04|13.12|13.12|13.13|13.13|12.98|12.98|0
1648647000000|2022-03-30 13:30:00|13.01|13.01|12.54|12.54|13.01|13.01|12.52|12.52|0
1648647300000|2022-03-30 13:35:00|12.57|12.57|12.47|12.47|12.62|12.62|12.34|12.34|0
1648647600000|2022-03-30 13:40:00|12.48|12.48|12.51|12.51|12.58|12.58|12.38|12.38|0
1648647900000|2022-03-30 13:45:00|12.52|12.52|12.3|12.3|12.52|12.52|12.22|12.22|0
1648648200000|2022-03-30 13:50:00|12.31|12.31|12.35|12.35|12.46|12.46|12.23|12.23|0
1648648500000|2022-03-30 13:55:00|12.32|12.32|12.48|12.48|12.61|12.61|12.32|12.32|0
1648648800000|2022-03-30 14:00:00|12.46|12.46|12.37|12.37|12.53|12.53|12.37|12.37|0
1648649100000|2022-03-30 14:05:00|12.38|12.38|12.35|12.35|12.42|12.42|12.32|12.32|0
1648649400000|2022-03-30 14:10:00|12.34|12.34|12.53|12.53|12.53|12.53|12.33|12.33|0
1648649700000|2022-03-30 14:15:00|12.54|12.54|12.49|12.49|12.55|12.55|12.43|12.43|0
1648650000000|2022-03-30 14:20:00|12.5|12.5|12.56|12.56|12.56|12.56|12.43|12.43|0
1648650300000|2022-03-30 14:25:00|12.57|12.57|12.66|12.66|12.7|12.7|12.57|12.57|0
1648650600000|2022-03-30 14:30:00|12.65|12.65|12.64|12.64|12.71|12.71|12.58|12.58|0
1648650900000|2022-03-30 14:35:00|12.63|12.63|12.62|12.62|12.69|12.69|12.56|12.56|0
1648651200000|2022-03-30 14:40:00|12.63|12.63|12.57|12.57|12.66|12.66|12.56|12.56|0
1648651500000|2022-03-30 14:45:00|12.56|12.56|12.54|12.54|12.56|12.56|12.46|12.46|0
1648651800000|2022-03-30 14:50:00|12.53|12.53|12.47|12.47|12.57|12.57|12.43|12.43|0
1648652100000|2022-03-30 14:55:00|12.49|12.49|12.36|12.36|12.49|12.49|12.33|12.33|0
1648652400000|2022-03-30 15:00:00|12.37|12.37|12.48|12.48|12.49|12.49|12.36|12.36|0
1648652700000|2022-03-30 15:05:00|12.47|12.47|12.4|12.4|12.49|12.49|12.37|12.37|0
1648653000000|2022-03-30 15:10:00|12.41|12.41|12.45|12.45|12.49|12.49|12.4|12.4|0
1648653300000|2022-03-30 15:15:00|12.44|12.44|12.52|12.52|12.55|12.55|12.44|12.44|0
1648653600000|2022-03-30 15:20:00|12.54|12.54|12.51|12.51|12.56|12.56|12.51|12.51|0
1648653900000|2022-03-30 15:25:00|12.53|12.53|12.54|12.54|12.55|12.55|12.45|12.45|0
1648654200000|2022-03-30 15:30:00|12.55|12.55|12.53|12.53|12.55|12.55|12.49|12.49|0
1648654500000|2022-03-30 15:35:00|12.54|12.54|12.54|12.54|12.58|12.58|12.51|12.51|0
1648654800000|2022-03-30 15:40:00|12.55|12.55|12.54|12.54|12.56|12.56|12.5|12.5|0
1648655100000|2022-03-30 15:45:00|12.53|12.53|12.5|12.5|12.55|12.55|12.5|12.5|0
1648655400000|2022-03-30 15:50:00|12.49|12.49|12.53|12.53|12.54|12.54|12.49|12.49|0
1648655700000|2022-03-30 15:55:00|12.52|12.52|12.54|12.54|12.58|12.58|12.51|12.51|0
1648656000000|2022-03-30 16:00:00|12.53|12.53|12.63|12.63|12.65|12.65|12.53|12.53|0
1648656300000|2022-03-30 16:05:00|12.6|12.6|12.56|12.56|12.62|12.62|12.54|12.54|0
1648656600000|2022-03-30 16:10:00|12.54|12.54|12.59|12.59|12.6|12.6|12.54|12.54|0
1648656900000|2022-03-30 16:15:00|12.58|12.58|12.59|12.59|12.62|12.62|12.58|12.58|0
1648657200000|2022-03-30 16:20:00|12.6|12.6|12.6|12.6|12.62|12.62|12.59|12.59|0
1648657500000|2022-03-30 16:25:00|12.61|12.61|12.61|12.61|12.63|12.63|12.59|12.59|0
1648657800000|2022-03-30 16:30:00|12.6|12.6|12.59|12.59|12.61|12.61|12.52|12.52|0
1648658100000|2022-03-30 16:35:00|12.58|12.58|12.62|12.62|12.63|12.63|12.58|12.58|0
1648658400000|2022-03-30 16:40:00|12.63|12.63|12.6|12.6|12.63|12.63|12.59|12.59|0
1648658700000|2022-03-30 16:45:00|12.61|12.61|12.59|12.59|12.61|12.61|12.56|12.56|0
1648659000000|2022-03-30 16:50:00|12.58|12.58|12.6|12.6|12.61|12.61|12.56|12.56|0
1648659300000|2022-03-30 16:55:00|12.59|12.59|12.6|12.6|12.62|12.62|12.59|12.59|0
1648659600000|2022-03-30 17:00:00|12.59|12.59|12.62|12.62|12.64|12.64|12.59|12.59|0
1648659900000|2022-03-30 17:05:00|12.64|12.64|12.55|12.55|12.65|12.65|12.55|12.55|0
1648660200000|2022-03-30 17:10:00|12.56|12.56|12.54|12.54|12.58|12.58|12.52|12.52|0
1648660500000|2022-03-30 17:15:00|12.55|12.55|12.45|12.45|12.55|12.55|12.44|12.44|0
1648660800000|2022-03-30 17:20:00|12.44|12.44|12.46|12.46|12.48|12.48|12.42|12.42|0
1648661100000|2022-03-30 17:25:00|12.45|12.45|12.46|12.46|12.46|12.46|12.43|12.43|0
1648661400000|2022-03-30 17:30:00|12.45|12.45|12.43|12.43|12.47|12.47|12.43|12.43|0
1648661700000|2022-03-30 17:35:00|12.42|12.42|12.41|12.41|12.46|12.46|12.41|12.41|0
1648662000000|2022-03-30 17:40:00|12.39|12.39|12.37|12.37|12.4|12.4|12.35|12.35|0
1648662300000|2022-03-30 17:45:00|12.35|12.35|12.37|12.37|12.38|12.38|12.34|12.34|0
1648662600000|2022-03-30 17:50:00|12.36|12.36|12.41|12.41|12.41|12.41|12.36|12.36|0
1648662900000|2022-03-30 17:55:00|12.43|12.43|12.34|12.34|12.43|12.43|12.34|12.34|0
1648663200000|2022-03-30 18:00:00|12.33|12.33|12.35|12.35|12.36|12.36|12.31|12.31|0
1648663500000|2022-03-30 18:05:00|12.33|12.33|12.33|12.33|12.33|12.33|12.29|12.29|0
1648663800000|2022-03-30 18:10:00|12.32|12.32|12.29|12.29|12.32|12.32|12.27|12.27|0
1648664100000|2022-03-30 18:15:00|12.3|12.3|12.24|12.24|12.3|12.3|12.24|12.24|0
1648664400000|2022-03-30 18:20:00|12.25|12.25|12.2|12.2|12.25|12.25|12.18|12.18|0
1648664700000|2022-03-30 18:25:00|12.19|12.19|12.19|12.19|12.2|12.2|12.18|12.18|0
1648665000000|2022-03-30 18:30:00|12.18|12.18|12.21|12.21|12.25|12.25|12.18|12.18|0
1648665300000|2022-03-30 18:35:00|12.22|12.22|12.22|12.22|12.25|12.25|12.21|12.21|0
1648665600000|2022-03-30 18:40:00|12.21|12.21|12.15|12.15|12.23|12.23|12.13|12.13|0
1648665900000|2022-03-30 18:45:00|12.16|12.16|12.14|12.14|12.16|12.16|12.13|12.13|0
1648666200000|2022-03-30 18:50:00|12.15|12.15|12.18|12.18|12.21|12.21|12.15|12.15|0
1648666500000|2022-03-30 18:55:00|12.2|12.2|12.14|12.14|12.2|12.2|12.14|12.14|0
1648666800000|2022-03-30 19:00:00|12.15|12.15|12.11|12.11|12.15|12.15|12.09|12.09|0
1648667100000|2022-03-30 19:05:00|12.1|12.1|12.12|12.12|12.12|12.12|12.08|12.08|0
1648667400000|2022-03-30 19:10:00|12.13|12.13|12.17|12.17|12.17|12.17|12.12|12.12|0
1648667700000|2022-03-30 19:15:00|12.16|12.16|12.12|12.12|12.17|12.17|12.1|12.1|0
1648668000000|2022-03-30 19:20:00|12.11|12.11|12.05|12.05|12.13|12.13|12.03|12.03|0
1648668300000|2022-03-30 19:25:00|12.08|12.08|12.15|12.15|12.16|12.16|12.08|12.08|0
1648668600000|2022-03-30 19:30:00|12.16|12.16|12.26|12.26|12.27|12.27|12.15|12.15|0
1648668900000|2022-03-30 19:35:00|12.24|12.24|12.15|12.15|12.24|12.24|12.14|12.14|0
1648669200000|2022-03-30 19:40:00|12.14|12.14|12.19|12.19|12.21|12.21|12.12|12.12|0
1648669500000|2022-03-30 19:45:00|12.22|12.22|12.23|12.23|12.25|12.25|12.22|12.22|0
1648669800000|2022-03-30 19:50:00|12.25|12.25|12.19|12.19|12.25|12.25|12.18|12.18|0
1648670100000|2022-03-30 19:55:00|12.18|12.18|12.17|12.17|12.21|12.21|12.17|12.17|0
1648670400000|2022-03-30 20:00:00|12.18|12.18|12.22|12.22|12.23|12.23|12.16|12.16|0
1648670700000|2022-03-30 20:05:00|12.24|12.24|12.26|12.26|12.27|12.27|12.23|12.23|0
1648671000000|2022-03-30 20:10:00|12.25|12.25|12.28|12.28|12.31|12.31|12.25|12.25|0
1648671300000|2022-03-30 20:15:00|12.27|12.27|12.27|12.27|12.27|12.27|12.27|12.27|0
1648671600000|2022-03-30 20:20:00|12.26|12.26|12.27|12.27|12.27|12.27|12.26|12.26|0
1648671900000|2022-03-30 20:25:00|12.28|12.28|12.33|12.33|12.4|12.4|12.28|12.28|0
1648672200000|2022-03-30 20:30:00|12.28|12.28|12.28|12.28|12.28|12.28|12.24|12.24|0
1648672500000|2022-03-30 20:35:00|12.29|12.29|12.24|12.24|12.29|12.29|12.24|12.24|0
1648672800000|2022-03-30 20:40:00|12.28|12.28|12.28|12.28|12.28|12.28|12.28|12.28|0
1648673100000|2022-03-30 20:45:00|12.26|12.26|12.23|12.23|12.26|12.26|12.23|12.23|0
1648673400000|2022-03-30 20:50:00|12.25|12.25|12.23|12.23|12.29|12.29|12.23|12.23|0
1648673700000|2022-03-30 20:55:00|12.28|12.28|12.34|12.34|12.34|12.34|12.28|12.28|0
1648674000000|2022-03-30 21:00:00|12.33|12.33|12.21|12.21|12.33|12.33|12.21|12.21|0
1648674300000|2022-03-30 21:05:00|12.27|12.27|12.27|12.27|12.27|12.27|12.27|12.27|0
1648674600000|2022-03-30 21:10:00|12.26|12.26|12.24|12.24|12.26|12.26|12.23|12.23|0
1648675200000|2022-03-30 21:20:00|12.23|12.23|12.24|12.24|12.24|12.24|12.23|12.23|0
1648675500000|2022-03-30 21:25:00|12.26|12.26|12.24|12.24|12.29|12.29|12.24|12.24|0
1648675800000|2022-03-30 21:30:00|12.28|12.28|12.28|12.28|12.28|12.28|12.28|12.28|0
1648676100000|2022-03-30 21:35:00|12.3|12.3|12.32|12.32|12.32|12.32|12.3|12.3|0
1648676400000|2022-03-30 21:40:00|12.28|12.28|12.27|12.27|12.28|12.28|12.27|12.27|0
1648676700000|2022-03-30 21:45:00|12.28|12.28|12.25|12.25|12.28|12.28|12.25|12.25|0
1648677000000|2022-03-30 21:50:00|12.27|12.27|12.27|12.27|12.27|12.27|12.27|12.27|0
1648677300000|2022-03-30 21:55:00|12.26|12.26|12.26|12.26|12.26|12.26|12.26|12.26|0
1648677600000|2022-03-30 22:00:00|12.28|12.28|12.24|12.24|12.28|12.28|12.24|12.24|0
1648677900000|2022-03-30 22:05:00|12.26|12.26|12.28|12.28|12.28|12.28|12.26|12.26|0
1648678200000|2022-03-30 22:10:00|12.24|12.24|12.27|12.27|12.27|12.27|12.23|12.23|0
1648678500000|2022-03-30 22:15:00|12.28|12.28|12.27|12.27|12.28|12.28|12.27|12.27|0
1648678800000|2022-03-30 22:20:00|12.24|12.24|12.26|12.26|12.28|12.28|12.23|12.23|0
1648679100000|2022-03-30 22:25:00|12.24|12.24|12.28|12.28|12.28|12.28|12.2|12.2|0
1648679400000|2022-03-30 22:30:00|12.27|12.27|12.24|12.24|12.27|12.27|12.24|12.24|0
1648679700000|2022-03-30 22:35:00|12.27|12.27|12.27|12.27|12.27|12.27|12.27|12.27|0
1648680000000|2022-03-30 22:40:00|12.25|12.25|12.21|12.21|12.28|12.28|12.21|12.21|0
1648680300000|2022-03-30 22:45:00|12.28|12.28|12.27|12.27|12.28|12.28|12.26|12.26|0
1648680600000|2022-03-30 22:50:00|12.24|12.24|12.28|12.28|12.28|12.28|12.2|12.2|0
1648680900000|2022-03-30 22:55:00|12.24|12.24|12.22|12.22|12.24|12.24|12.22|12.22|0
1648681200000|2022-03-30 23:00:00|12.28|12.28|12.22|12.22|12.28|12.28|12.22|12.22|0
1648681500000|2022-03-30 23:05:00|12.27|12.27|12.23|12.23|12.27|12.27|12.22|12.22|0
1648681800000|2022-03-30 23:10:00|12.25|12.25|12.28|12.28|12.28|12.28|12.22|12.22|0
1648682100000|2022-03-30 23:15:00|12.24|12.24|12.23|12.23|12.28|12.28|12.23|12.23|0
1648682700000|2022-03-30 23:25:00|12.24|12.24|12.24|12.24|12.24|12.24|12.23|12.23|0
1648683000000|2022-03-30 23:30:00|12.25|12.25|12.33|12.33|12.36|12.36|12.25|12.25|0
1648683300000|2022-03-30 23:35:00|12.37|12.37|12.33|12.33|12.37|12.37|12.33|12.33|0
1648683600000|2022-03-30 23:40:00|12.36|12.36|12.36|12.36|12.36|12.36|12.36|12.36|0
1648683900000|2022-03-30 23:45:00|12.33|12.33|12.36|12.36|12.36|12.36|12.33|12.33|0
1648684200000|2022-03-30 23:50:00|12.34|12.34|12.36|12.36|12.36|12.36|12.34|12.34|0
1648684500000|2022-03-30 23:55:00|12.37|12.37|12.37|12.37|12.37|12.37|12.36|12.36|0
1648713600000|2022-03-31 08:00:00|12.53|12.53|12.23|12.23|12.53|12.53|12.23|12.23|0
1648713900000|2022-03-31 08:05:00|12.21|12.21|12.43|12.43|12.43|12.43|12.18|12.18|0
1648714200000|2022-03-31 08:10:00|12.25|12.25|12.43|12.43|12.43|12.43|12.25|12.25|0
1648714500000|2022-03-31 08:15:00|12.25|12.25|12.21|12.21|12.4|12.4|12.18|12.18|0
1648714800000|2022-03-31 08:20:00|12.33|12.33|12.21|12.21|12.33|12.33|12.18|12.18|0
1648715100000|2022-03-31 08:25:00|12.33|12.33|12.29|12.29|12.33|12.33|12.19|12.19|0
1648715400000|2022-03-31 08:30:00|12.28|12.28|12.28|12.28|12.28|12.28|12.19|12.19|0
1648715700000|2022-03-31 08:35:00|12.19|12.19|12.28|12.28|12.28|12.28|12.18|12.18|0
1648716000000|2022-03-31 08:40:00|12.21|12.21|12.19|12.19|12.28|12.28|12.19|12.19|0
1648716300000|2022-03-31 08:45:00|12.18|12.18|12.28|12.28|12.3|12.3|12.18|12.18|0
1648716600000|2022-03-31 08:50:00|12.25|12.25|12.27|12.27|12.27|12.27|12.21|12.21|0
1648716900000|2022-03-31 08:55:00|12.2|12.2|12.27|12.27|12.27|12.27|12.2|12.2|0
1648717200000|2022-03-31 09:00:00|12.19|12.19|12.19|12.19|12.27|12.27|12.18|12.18|0
1648717500000|2022-03-31 09:05:00|12.2|12.2|12.2|12.2|12.2|12.2|12.2|12.2|0
1648717800000|2022-03-31 09:10:00|12.24|12.24|12.25|12.25|12.25|12.25|12.2|12.2|0
1648718100000|2022-03-31 09:15:00|12.26|12.26|12.3|12.3|12.3|12.3|12.2|12.2|0
1648718400000|2022-03-31 09:20:00|12.18|12.18|12.24|12.24|12.28|12.28|12.18|12.18|0
1648718700000|2022-03-31 09:25:00|12.26|12.26|12.28|12.28|12.28|12.28|12.26|12.26|0
1648719000000|2022-03-31 09:30:00|12.33|12.33|12.33|12.33|12.33|12.33|12.33|12.33|0
1648719300000|2022-03-31 09:35:00|12.28|12.28|12.28|12.28|12.28|12.28|12.28|12.28|0
1648719600000|2022-03-31 09:40:00|12.27|12.27|12.24|12.24|12.29|12.29|12.24|12.24|0
1648719900000|2022-03-31 09:45:00|12.28|12.28|12.32|12.32|12.32|12.32|12.28|12.28|0
1648720200000|2022-03-31 09:50:00|12.33|12.33|12.31|12.31|12.33|12.33|12.31|12.31|0
1648720500000|2022-03-31 09:55:00|12.32|12.32|12.33|12.33|12.33|12.33|12.32|12.32|0
1648720800000|2022-03-31 10:00:00|12.28|12.28|12.28|12.28|12.33|12.33|12.28|12.28|0
1648721100000|2022-03-31 10:05:00|12.33|12.33|12.28|12.28|12.33|12.33|12.28|12.28|0
1648721400000|2022-03-31 10:10:00|12.33|12.33|12.33|12.33|12.33|12.33|12.28|12.28|0
1648722000000|2022-03-31 10:20:00|12.27|12.27|12.28|12.28|12.28|12.28|12.21|12.21|0
1648722300000|2022-03-31 10:25:00|12.21|12.21|12.2|12.2|12.27|12.27|12.2|12.2|0
1648722600000|2022-03-31 10:30:00|12.27|12.27|12.28|12.28|12.28|12.28|12.27|12.27|0
1648722900000|2022-03-31 10:35:00|12.32|12.32|12.32|12.32|12.32|12.32|12.32|12.32|0
1648723200000|2022-03-31 10:40:00|12.29|12.29|12.33|12.33|12.33|12.33|12.28|12.28|0
1648723800000|2022-03-31 10:50:00|12.29|12.29|12.33|12.33|12.33|12.33|12.29|12.29|0
1648724100000|2022-03-31 10:55:00|12.29|12.29|12.33|12.33|12.33|12.33|12.28|12.28|0
1648724400000|2022-03-31 11:00:00|12.32|12.32|12.31|12.31|12.33|12.33|12.31|12.31|0
1648724700000|2022-03-31 11:05:00|12.33|12.33|12.31|12.31|12.33|12.33|12.31|12.31|0
1648725000000|2022-03-31 11:10:00|12.29|12.29|12.29|12.29|12.29|12.29|12.29|12.29|0
1648725300000|2022-03-31 11:15:00|12.3|12.3|12.28|12.28|12.3|12.3|12.28|12.28|0
1648725600000|2022-03-31 11:20:00|12.26|12.26|12.25|12.25|12.26|12.26|12.21|12.21|0
1648725900000|2022-03-31 11:25:00|12.21|12.21|12.21|12.21|12.23|12.23|12.21|12.21|0
1648726200000|2022-03-31 11:30:00|12.23|12.23|12.23|12.23|12.23|12.23|12.21|12.21|0
1648726500000|2022-03-31 11:35:00|12.21|12.21|12.22|12.22|12.22|12.22|12.21|12.21|0
1648726800000|2022-03-31 11:40:00|12.21|12.21|12.23|12.23|12.23|12.23|12.21|12.21|0
1648727400000|2022-03-31 11:50:00|12.24|12.24|12.24|12.24|12.24|12.24|12.24|12.24|0
1648727700000|2022-03-31 11:55:00|12.23|12.23|12.22|12.22|12.25|12.25|12.22|12.22|0
1648728000000|2022-03-31 12:00:00|12.23|12.23|12.26|12.26|12.26|12.26|12.23|12.23|0
1648728300000|2022-03-31 12:05:00|12.28|12.28|12.26|12.26|12.28|12.28|12.26|12.26|0
1648728600000|2022-03-31 12:10:00|12.27|12.27|12.28|12.28|12.28|12.28|12.27|12.27|0
1648728900000|2022-03-31 12:15:00|12.26|12.26|12.24|12.24|12.26|12.26|12.24|12.24|0
1648729200000|2022-03-31 12:20:00|12.23|12.23|12.23|12.23|12.23|12.23|12.23|12.23|0
1648729500000|2022-03-31 12:25:00|12.24|12.24|12.25|12.25|12.25|12.25|12.24|12.24|0
1648729800000|2022-03-31 12:30:00|12.27|12.27|12.28|12.28|12.28|12.28|12.23|12.23|0
1648730100000|2022-03-31 12:35:00|12.29|12.29|12.26|12.26|12.29|12.29|12.24|12.24|0
1648730400000|2022-03-31 12:40:00|12.25|12.25|12.26|12.26|12.26|12.26|12.25|12.25|0
1648730700000|2022-03-31 12:45:00|12.25|12.25|12.26|12.26|12.26|12.26|12.25|12.25|0
1648731300000|2022-03-31 12:55:00|12.25|12.25|12.24|12.24|12.26|12.26|12.23|12.23|0
1648731600000|2022-03-31 13:00:00|12.25|12.25|12.25|12.25|12.25|12.25|12.23|12.23|0
1648731900000|2022-03-31 13:05:00|12.24|12.24|12.24|12.24|12.24|12.24|12.23|12.23|0
1648732200000|2022-03-31 13:10:00|12.25|12.25|12.24|12.24|12.25|12.25|12.24|12.24|0
1648732500000|2022-03-31 13:15:00|12.23|12.23|12.21|12.21|12.23|12.23|12.21|12.21|0
1648732800000|2022-03-31 13:20:00|12.22|12.22|12.2|12.2|12.22|12.22|12.2|12.2|0
1648733100000|2022-03-31 13:25:00|12.21|12.21|12.2|12.2|12.25|12.25|12.19|12.19|0
1648733400000|2022-03-31 13:30:00|12.24|12.24|11.79|11.79|12.24|12.24|11.78|11.78|0
1648733700000|2022-03-31 13:35:00|11.75|11.75|11.71|11.71|11.9|11.9|11.71|11.71|0
1648734000000|2022-03-31 13:40:00|11.68|11.68|11.73|11.73|11.73|11.73|11.64|11.64|0
1648734300000|2022-03-31 13:45:00|11.72|11.72|11.6|11.6|11.75|11.75|11.5|11.5|0
1648734600000|2022-03-31 13:50:00|11.58|11.58|11.59|11.59|11.69|11.69|11.54|11.54|0
1648734900000|2022-03-31 13:55:00|11.56|11.56|11.61|11.61|11.61|11.61|11.5|11.5|0
1648735200000|2022-03-31 14:00:00|11.59|11.59|11.49|11.49|11.59|11.59|11.48|11.48|0
1648735500000|2022-03-31 14:05:00|11.52|11.52|11.49|11.49|11.57|11.57|11.46|11.46|0
1648735800000|2022-03-31 14:10:00|11.5|11.5|11.52|11.52|11.52|11.52|11.44|11.44|0
1648736100000|2022-03-31 14:15:00|11.53|11.53|11.56|11.56|11.6|11.6|11.52|11.52|0
1648736400000|2022-03-31 14:20:00|11.55|11.55|11.47|11.47|11.57|11.57|11.47|11.47|0
1648736700000|2022-03-31 14:25:00|11.46|11.46|11.47|11.47|11.52|11.52|11.43|11.43|0
1648737000000|2022-03-31 14:30:00|11.48|11.48|11.49|11.49|11.5|11.5|11.37|11.37|0
1648737300000|2022-03-31 14:35:00|11.48|11.48|11.51|11.51|11.51|11.51|11.46|11.46|0
1648737600000|2022-03-31 14:40:00|11.49|11.49|11.49|11.49|11.51|11.51|11.46|11.46|0
1648737900000|2022-03-31 14:45:00|11.48|11.48|11.6|11.6|11.63|11.63|11.48|11.48|0
1648738200000|2022-03-31 14:50:00|11.61|11.61|11.56|11.56|11.64|11.64|11.54|11.54|0
1648738500000|2022-03-31 14:55:00|11.57|11.57|11.61|11.61|11.63|11.63|11.55|11.55|0
1648738800000|2022-03-31 15:00:00|11.62|11.62|11.49|11.49|11.63|11.63|11.48|11.48|0
1648739100000|2022-03-31 15:05:00|11.5|11.5|11.42|11.42|11.5|11.5|11.39|11.39|0
1648739400000|2022-03-31 15:10:00|11.41|11.41|11.34|11.34|11.41|11.41|11.33|11.33|0
1648739700000|2022-03-31 15:15:00|11.32|11.32|11.35|11.35|11.37|11.37|11.3|11.3|0
1648740000000|2022-03-31 15:20:00|11.36|11.36|11.38|11.38|11.41|11.41|11.34|11.34|0
1648740300000|2022-03-31 15:25:00|11.37|11.37|11.41|11.41|11.41|11.41|11.36|11.36|0
1648740600000|2022-03-31 15:30:00|11.42|11.42|11.41|11.41|11.43|11.43|11.39|11.39|0
1648740900000|2022-03-31 15:35:00|11.42|11.42|11.37|11.37|11.43|11.43|11.37|11.37|0
1648741200000|2022-03-31 15:40:00|11.38|11.38|11.37|11.37|11.45|11.45|11.37|11.37|0
1648741500000|2022-03-31 15:45:00|11.36|11.36|11.39|11.39|11.4|11.4|11.36|11.36|0
1648741800000|2022-03-31 15:50:00|11.38|11.38|11.39|11.39|11.41|11.41|11.38|11.38|0
1648742100000|2022-03-31 15:55:00|11.38|11.38|11.37|11.37|11.39|11.39|11.36|11.36|0
1648742400000|2022-03-31 16:00:00|11.38|11.38|11.32|11.32|11.41|11.41|11.31|11.31|0
1648742700000|2022-03-31 16:05:00|11.33|11.33|11.37|11.37|11.37|11.37|11.32|11.32|0
1648743000000|2022-03-31 16:10:00|11.38|11.38|11.34|11.34|11.39|11.39|11.33|11.33|0
1648743300000|2022-03-31 16:15:00|11.35|11.35|11.34|11.34|11.36|11.36|11.34|11.34|0
1648743600000|2022-03-31 16:20:00|11.36|11.36|11.33|11.33|11.36|11.36|11.32|11.32|0
1648743900000|2022-03-31 16:25:00|11.32|11.32|11.35|11.35|11.35|11.35|11.32|11.32|0
1648744200000|2022-03-31 16:30:00|11.34|11.34|11.29|11.29|11.38|11.38|11.29|11.29|0
1648744500000|2022-03-31 16:35:00|11.3|11.3|11.34|11.34|11.34|11.34|11.29|11.29|0
1648744800000|2022-03-31 16:40:00|11.36|11.36|11.38|11.38|11.39|11.39|11.34|11.34|0
1648745100000|2022-03-31 16:45:00|11.39|11.39|11.39|11.39|11.39|11.39|11.34|11.34|0
1648745400000|2022-03-31 16:50:00|11.38|11.38|11.39|11.39|11.4|11.4|11.37|11.37|0
1648745700000|2022-03-31 16:55:00|11.38|11.38|11.38|11.38|11.39|11.39|11.37|11.37|0
1648746000000|2022-03-31 17:00:00|11.39|11.39|11.42|11.42|11.43|11.43|11.39|11.39|0
1648746300000|2022-03-31 17:05:00|11.43|11.43|11.43|11.43|11.44|11.44|11.41|11.41|0
1648746600000|2022-03-31 17:10:00|11.42|11.42|11.42|11.42|11.44|11.44|11.41|11.41|0
1648746900000|2022-03-31 17:15:00|11.41|11.41|11.4|11.4|11.41|11.41|11.37|11.37|0
1648747200000|2022-03-31 17:20:00|11.39|11.39|11.42|11.42|11.42|11.42|11.39|11.39|0
1648747500000|2022-03-31 17:25:00|11.41|11.41|11.43|11.43|11.43|11.43|11.4|11.4|0
1648747800000|2022-03-31 17:30:00|11.44|11.44|11.46|11.46|11.47|11.47|11.44|11.44|0
1648748100000|2022-03-31 17:35:00|11.47|11.47|11.41|11.41|11.49|11.49|11.41|11.41|0
1648748400000|2022-03-31 17:40:00|11.39|11.39|11.45|11.45|11.45|11.45|11.39|11.39|0
1648748700000|2022-03-31 17:45:00|11.44|11.44|11.46|11.46|11.47|11.47|11.44|11.44|0
1648749000000|2022-03-31 17:50:00|11.47|11.47|11.47|11.47|11.5|11.5|11.47|11.47|0
1648749300000|2022-03-31 17:55:00|11.48|11.48|11.43|11.43|11.48|11.48|11.43|11.43|0
1648749600000|2022-03-31 18:00:00|11.42|11.42|11.39|11.39|11.42|11.42|11.39|11.39|0
1648749900000|2022-03-31 18:05:00|11.38|11.38|11.39|11.39|11.41|11.41|11.38|11.38|0
1648750200000|2022-03-31 18:10:00|11.38|11.38|11.39|11.39|11.4|11.4|11.38|11.38|0
1648750500000|2022-03-31 18:15:00|11.38|11.38|11.42|11.42|11.42|11.42|11.38|11.38|0
1648750800000|2022-03-31 18:20:00|11.43|11.43|11.41|11.41|11.43|11.43|11.41|11.41|0
1648751100000|2022-03-31 18:25:00|11.4|11.4|11.4|11.4|11.4|11.4|11.37|11.37|0
1648751400000|2022-03-31 18:30:00|11.39|11.39|11.38|11.38|11.4|11.4|11.37|11.37|0
1648751700000|2022-03-31 18:35:00|11.39|11.39|11.42|11.42|11.43|11.43|11.38|11.38|0
1648752000000|2022-03-31 18:40:00|11.43|11.43|11.4|11.4|11.43|11.43|11.39|11.39|0
1648752300000|2022-03-31 18:45:00|11.39|11.39|11.39|11.39|11.42|11.42|11.39|11.39|0
1648752600000|2022-03-31 18:50:00|11.38|11.38|11.4|11.4|11.41|11.41|11.38|11.38|0
1648752900000|2022-03-31 18:55:00|11.41|11.41|11.41|11.41|11.42|11.42|11.4|11.4|0
1648753200000|2022-03-31 19:00:00|11.42|11.42|11.63|11.63|11.65|11.65|11.42|11.42|0
1648753500000|2022-03-31 19:05:00|11.62|11.62|11.7|11.7|11.8|11.8|11.58|11.58|0
1648753800000|2022-03-31 19:10:00|11.71|11.71|11.55|11.55|11.72|11.72|11.51|11.51|0
1648754100000|2022-03-31 19:15:00|11.56|11.56|11.48|11.48|11.56|11.56|11.46|11.46|0
1648754400000|2022-03-31 19:20:00|11.47|11.47|11.4|11.4|11.48|11.48|11.37|11.37|0
1648754700000|2022-03-31 19:25:00|11.39|11.39|11.37|11.37|11.4|11.4|11.37|11.37|0
1648755000000|2022-03-31 19:30:00|11.38|11.38|11.33|11.33|11.39|11.39|11.31|11.31|0
1648755300000|2022-03-31 19:35:00|11.32|11.32|11.35|11.35|11.37|11.37|11.32|11.32|0
1648755600000|2022-03-31 19:40:00|11.36|11.36|11.32|11.32|11.37|11.37|11.32|11.32|0
1648755900000|2022-03-31 19:45:00|11.33|11.33|11.34|11.34|11.38|11.38|11.33|11.33|0
1648756200000|2022-03-31 19:50:00|11.33|11.33|11.3|11.3|11.34|11.34|11.3|11.3|0
1648756500000|2022-03-31 19:55:00|11.31|11.31|11.28|11.28|11.32|11.32|11.27|11.27|0
1648756800000|2022-03-31 20:00:00|11.29|11.29|11.23|11.23|11.36|11.36|11.2|11.2|0
1648757100000|2022-03-31 20:05:00|11.25|11.25|11.25|11.25|11.27|11.27|11.22|11.22|0
1648757400000|2022-03-31 20:10:00|11.26|11.26|11.28|11.28|11.28|11.28|11.24|11.24|0
1648757700000|2022-03-31 20:15:00|11.26|11.26|11.3|11.3|11.32|11.32|11.26|11.26|0
1648758000000|2022-03-31 20:20:00|11.29|11.29|11.33|11.33|11.33|11.33|11.29|11.29|0
1648758300000|2022-03-31 20:25:00|11.32|11.32|11.32|11.32|11.32|11.32|11.31|11.31|0
1648758600000|2022-03-31 20:30:00|11.3|11.3|11.34|11.34|11.34|11.34|11.3|11.3|0
1648758900000|2022-03-31 20:35:00|11.35|11.35|11.36|11.36|11.37|11.37|11.34|11.34|0
1648759200000|2022-03-31 20:40:00|11.35|11.35|11.35|11.35|11.35|11.35|11.34|11.34|0
1648759500000|2022-03-31 20:45:00|11.36|11.36|11.27|11.27|11.36|11.36|11.25|11.25|0
1648759800000|2022-03-31 20:50:00|11.29|11.29|11.29|11.29|11.31|11.31|11.29|11.29|0
1648760100000|2022-03-31 20:55:00|11.3|11.3|11.41|11.41|11.41|11.41|11.3|11.3|0
1648760400000|2022-03-31 21:00:00|11.4|11.4|11.45|11.45|11.56|11.56|11.4|11.4|0
1648760700000|2022-03-31 21:05:00|11.42|11.42|11.48|11.48|11.48|11.48|11.38|11.38|0
1648761000000|2022-03-31 21:10:00|11.46|11.46|11.41|11.41|11.48|11.48|11.41|11.41|0
1648761300000|2022-03-31 21:15:00|11.42|11.42|11.41|11.41|11.42|11.42|11.41|11.41|0
1648761600000|2022-03-31 21:20:00|11.4|11.4|11.38|11.38|11.4|11.4|11.38|11.38|0
1648761900000|2022-03-31 21:25:00|11.4|11.4|11.4|11.4|11.4|11.4|11.38|11.38|0
1648762200000|2022-03-31 21:30:00|11.38|11.38|11.39|11.39|11.41|11.41|11.38|11.38|0
1648762500000|2022-03-31 21:35:00|11.41|11.41|11.41|11.41|11.41|11.41|11.41|11.41|0
1648762800000|2022-03-31 21:40:00|11.39|11.39|11.38|11.38|11.39|11.39|11.38|11.38|0
1648763100000|2022-03-31 21:45:00|11.39|11.39|11.37|11.37|11.39|11.39|11.37|11.37|0
1648763400000|2022-03-31 21:50:00|11.39|11.39|11.31|11.31|11.44|11.44|11.31|11.31|0
1648763700000|2022-03-31 21:55:00|11.36|11.36|11.37|11.37|11.37|11.37|11.35|11.35|0
1648764000000|2022-03-31 22:00:00|11.39|11.39|11.37|11.37|11.39|11.39|11.32|11.32|0
1648764300000|2022-03-31 22:05:00|11.36|11.36|11.34|11.34|11.37|11.37|11.34|11.34|0
1648764600000|2022-03-31 22:10:00|11.38|11.38|11.38|11.38|11.38|11.38|11.34|11.34|0
1648764900000|2022-03-31 22:15:00|11.4|11.4|11.38|11.38|11.41|11.41|11.38|11.38|0
1648765200000|2022-03-31 22:20:00|11.37|11.37|11.32|11.32|11.37|11.37|11.32|11.32|0
1648765500000|2022-03-31 22:25:00|11.38|11.38|11.38|11.38|11.38|11.38|11.36|11.36|0
1648765800000|2022-03-31 22:30:00|11.32|11.32|11.35|11.35|11.38|11.38|11.32|11.32|0
1648766100000|2022-03-31 22:35:00|11.38|11.38|11.4|11.4|11.4|11.4|11.35|11.35|0
1648766400000|2022-03-31 22:40:00|11.39|11.39|11.41|11.41|11.41|11.41|11.35|11.35|0
1648766700000|2022-03-31 22:45:00|11.38|11.38|11.37|11.37|11.38|11.38|11.37|11.37|0
1648767000000|2022-03-31 22:50:00|11.36|11.36|11.36|11.36|11.36|11.36|11.36|11.36|0
1648767300000|2022-03-31 22:55:00|11.35|11.35|11.35|11.35|11.35|11.35|11.35|11.35|0
1648767600000|2022-03-31 23:00:00|11.37|11.37|11.38|11.38|11.38|11.38|11.37|11.37|0
1648768200000|2022-03-31 23:10:00|11.37|11.37|11.37|11.37|11.38|11.38|11.35|11.35|0
1648768500000|2022-03-31 23:15:00|11.38|11.38|11.37|11.37|11.38|11.38|11.35|11.35|0
1648768800000|2022-03-31 23:20:00|11.36|11.36|11.37|11.37|11.37|11.37|11.36|11.36|0
1648769100000|2022-03-31 23:25:00|11.36|11.36|11.37|11.37|11.37|11.37|11.36|11.36|0
1648769400000|2022-03-31 23:30:00|11.35|11.35|11.37|11.37|11.37|11.37|11.35|11.35|0
1648770300000|2022-03-31 23:45:00|11.38|11.38|11.4|11.4|11.4|11.4|11.38|11.38|0
1648770600000|2022-03-31 23:50:00|11.37|11.37|11.41|11.41|11.41|11.41|11.37|11.37|0
1648770900000|2022-03-31 23:55:00|11.39|11.39|11.35|11.35|11.39|11.39|11.35|11.35|0
1648771200000|2022-04-01 00:00:00|11.38|11.38|11.38|11.38|11.38|11.38|11.38|11.38|0
1648800000000|2022-04-01 08:00:00|11.62|11.62|11.52|11.52|11.62|11.62|11.42|11.42|0
1648800300000|2022-04-01 08:05:00|11.4|11.4|11.56|11.56|11.56|11.56|11.4|11.4|0
1648800600000|2022-04-01 08:10:00|11.53|11.53|11.62|11.62|11.62|11.62|11.53|11.53|0
1648800900000|2022-04-01 08:15:00|11.63|11.63|11.66|11.66|11.67|11.67|11.61|11.61|0
1648801200000|2022-04-01 08:20:00|11.67|11.67|11.66|11.66|11.67|11.67|11.66|11.66|0
1648801500000|2022-04-01 08:25:00|11.65|11.65|11.6|11.6|11.67|11.67|11.6|11.6|0
1648801800000|2022-04-01 08:30:00|11.65|11.65|11.67|11.67|11.67|11.67|11.62|11.62|0
1648802100000|2022-04-01 08:35:00|11.65|11.65|11.7|11.7|11.77|11.77|11.65|11.65|0
1648802400000|2022-04-01 08:40:00|11.67|11.67|11.65|11.65|11.72|11.72|11.65|11.65|0
1648802700000|2022-04-01 08:45:00|11.7|11.7|11.66|11.66|11.72|11.72|11.66|11.66|0
1648803000000|2022-04-01 08:50:00|11.65|11.65|11.72|11.72|11.79|11.79|11.65|11.65|0
1648803300000|2022-04-01 08:55:00|11.7|11.7|11.8|11.8|11.8|11.8|11.7|11.7|0
1648803600000|2022-04-01 09:00:00|11.76|11.76|11.76|11.76|11.78|11.78|11.76|11.76|0
1648803900000|2022-04-01 09:05:00|11.75|11.75|11.73|11.73|11.76|11.76|11.73|11.73|0
1648804200000|2022-04-01 09:10:00|11.7|11.7|11.62|11.62|11.74|11.74|11.62|11.62|0
1648804500000|2022-04-01 09:15:00|11.58|11.58|11.51|11.51|11.64|11.64|11.38|11.38|0
1648804800000|2022-04-01 09:20:00|11.62|11.62|11.58|11.58|11.62|11.62|11.58|11.58|0
1648805100000|2022-04-01 09:25:00|11.54|11.54|11.54|11.54|11.54|11.54|11.54|11.54|0
1648805400000|2022-04-01 09:30:00|11.53|11.53|11.46|11.46|11.53|11.53|11.46|11.46|0
1648805700000|2022-04-01 09:35:00|11.47|11.47|11.52|11.52|11.52|11.52|11.47|11.47|0
1648806000000|2022-04-01 09:40:00|11.53|11.53|11.55|11.55|11.59|11.59|11.53|11.53|0
1648806300000|2022-04-01 09:45:00|11.57|11.57|11.56|11.56|11.57|11.57|11.53|11.53|0
1648806600000|2022-04-01 09:50:00|11.57|11.57|11.56|11.56|11.57|11.57|11.53|11.53|0
1648806900000|2022-04-01 09:55:00|11.55|11.55|11.56|11.56|11.56|11.56|11.53|11.53|0
1648807200000|2022-04-01 10:00:00|11.55|11.55|11.54|11.54|11.56|11.56|11.54|11.54|0
1648807500000|2022-04-01 10:05:00|11.53|11.53|11.56|11.56|11.56|11.56|11.53|11.53|0
1648807800000|2022-04-01 10:10:00|11.55|11.55|11.59|11.59|11.59|11.59|11.55|11.55|0
1648808100000|2022-04-01 10:15:00|11.57|11.57|11.59|11.59|11.59|11.59|11.55|11.55|0
1648808400000|2022-04-01 10:20:00|11.58|11.58|11.59|11.59|11.59|11.59|11.58|11.58|0
1648808700000|2022-04-01 10:25:00|11.57|11.57|11.57|11.57|11.57|11.57|11.57|11.57|0
1648809000000|2022-04-01 10:30:00|11.55|11.55|11.58|11.58|11.59|11.59|11.55|11.55|0
1648809300000|2022-04-01 10:35:00|11.59|11.59|11.58|11.58|11.59|11.59|11.58|11.58|0
1648809600000|2022-04-01 10:40:00|11.57|11.57|11.59|11.59|11.59|11.59|11.57|11.57|0
1648809900000|2022-04-01 10:45:00|11.58|11.58|11.58|11.58|11.59|11.59|11.58|11.58|0
1648810200000|2022-04-01 10:50:00|11.59|11.59|11.55|11.55|11.59|11.59|11.55|11.55|0
1648810500000|2022-04-01 10:55:00|11.56|11.56|11.56|11.56|11.56|11.56|11.56|11.56|0
1648810800000|2022-04-01 11:00:00|11.57|11.57|11.49|11.49|11.57|11.57|11.49|11.49|0
1648811100000|2022-04-01 11:05:00|11.5|11.5|11.53|11.53|11.57|11.57|11.5|11.5|0
1648811400000|2022-04-01 11:10:00|11.52|11.52|11.53|11.53|11.56|11.56|11.48|11.48|0
1648811700000|2022-04-01 11:15:00|11.52|11.52|11.5|11.5|11.52|11.52|11.5|11.5|0
1648812000000|2022-04-01 11:20:00|11.49|11.49|11.49|11.49|11.49|11.49|11.49|11.49|0
1648812300000|2022-04-01 11:25:00|11.5|11.5|11.48|11.48|11.51|11.51|11.48|11.48|0
1648812600000|2022-04-01 11:30:00|11.47|11.47|11.46|11.46|11.47|11.47|11.46|11.46|0
1648812900000|2022-04-01 11:35:00|11.48|11.48|11.46|11.46|11.48|11.48|11.46|11.46|0
1648813200000|2022-04-01 11:40:00|11.45|11.45|11.4|11.4|11.45|11.45|11.33|11.33|0
1648813500000|2022-04-01 11:45:00|11.42|11.42|11.39|11.39|11.42|11.42|11.39|11.39|0
1648813800000|2022-04-01 11:50:00|11.42|11.42|11.43|11.43|11.43|11.43|11.42|11.42|0
1648814100000|2022-04-01 11:55:00|11.42|11.42|11.46|11.46|11.47|11.47|11.42|11.42|0
1648814400000|2022-04-01 12:00:00|11.47|11.47|11.46|11.46|11.47|11.47|11.45|11.45|0
1648814700000|2022-04-01 12:05:00|11.47|11.47|11.47|11.47|11.47|11.47|11.45|11.45|0
1648815000000|2022-04-01 12:10:00|11.46|11.46|11.45|11.45|11.46|11.46|11.45|11.45|0
1648815300000|2022-04-01 12:15:00|11.46|11.46|11.45|11.45|11.47|11.47|11.45|11.45|0
1648815600000|2022-04-01 12:20:00|11.44|11.44|11.44|11.44|11.46|11.46|11.44|11.44|0
1648816200000|2022-04-01 12:30:00|11.45|11.45|11.42|11.42|11.45|11.45|11.41|11.41|0
1648816500000|2022-04-01 12:35:00|11.41|11.41|11.42|11.42|11.42|11.42|11.41|11.41|0
1648816800000|2022-04-01 12:40:00|11.41|11.41|11.41|11.41|11.42|11.42|11.41|11.41|0
1648817100000|2022-04-01 12:45:00|11.42|11.42|11.42|11.42|11.42|11.42|11.42|11.42|0
1648817400000|2022-04-01 12:50:00|11.4|11.4|11.4|11.4|11.4|11.4|11.4|11.4|0
1648817700000|2022-04-01 12:55:00|11.38|11.38|11.38|11.38|11.39|11.39|11.38|11.38|0
1648818000000|2022-04-01 13:00:00|11.37|11.37|11.36|11.36|11.38|11.38|11.36|11.36|0
1648818300000|2022-04-01 13:05:00|11.35|11.35|11.32|11.32|11.35|11.35|11.31|11.31|0
1648818600000|2022-04-01 13:10:00|11.33|11.33|11.34|11.34|11.34|11.34|11.33|11.33|0
1648818900000|2022-04-01 13:15:00|11.35|11.35|11.34|11.34|11.35|11.35|11.34|11.34|0
1648819200000|2022-04-01 13:20:00|11.35|11.35|11.35|11.35|11.35|11.35|11.34|11.34|0
1648819500000|2022-04-01 13:25:00|11.31|11.31|11.32|11.32|11.35|11.35|11.3|11.3|0
1648819800000|2022-04-01 13:30:00|11.3|11.3|11.34|11.34|11.42|11.42|11.28|11.28|0
1648820100000|2022-04-01 13:35:00|11.32|11.32|11.42|11.42|11.48|11.48|11.24|11.24|0
1648820400000|2022-04-01 13:40:00|11.4|11.4|11.36|11.36|11.47|11.47|11.31|11.31|0
1648820700000|2022-04-01 13:45:00|11.34|11.34|11.2|11.2|11.38|11.38|11.18|11.18|0
1648821000000|2022-04-01 13:50:00|11.19|11.19|11.2|11.2|11.21|11.21|11.11|11.11|0
1648821300000|2022-04-01 13:55:00|11.18|11.18|11.26|11.26|11.3|11.3|11.18|11.18|0
1648821600000|2022-04-01 14:00:00|11.25|11.25|11.27|11.27|11.29|11.29|11.16|11.16|0
1648821900000|2022-04-01 14:05:00|11.26|11.26|11.29|11.29|11.3|11.3|11.21|11.21|0
1648822200000|2022-04-01 14:10:00|11.3|11.3|11.26|11.26|11.32|11.32|11.25|11.25|0
1648822500000|2022-04-01 14:15:00|11.27|11.27|11.16|11.16|11.29|11.29|11.15|11.15|0
1648822800000|2022-04-01 14:20:00|11.15|11.15|11.13|11.13|11.19|11.19|11.09|11.09|0
1648823100000|2022-04-01 14:25:00|11.14|11.14|11.22|11.22|11.23|11.23|11.13|11.13|0
1648823400000|2022-04-01 14:30:00|11.23|11.23|11.26|11.26|11.26|11.26|11.21|11.21|0
1648823700000|2022-04-01 14:35:00|11.27|11.27|11.29|11.29|11.34|11.34|11.26|11.26|0
1648824000000|2022-04-01 14:40:00|11.28|11.28|11.33|11.33|11.33|11.33|11.22|11.22|0
1648824300000|2022-04-01 14:45:00|11.32|11.32|11.32|11.32|11.36|11.36|11.3|11.3|0
1648824600000|2022-04-01 14:50:00|11.33|11.33|11.31|11.31|11.39|11.39|11.3|11.3|0
1648824900000|2022-04-01 14:55:00|11.3|11.3|11.34|11.34|11.34|11.34|11.28|11.28|0
1648825200000|2022-04-01 15:00:00|11.33|11.33|11.33|11.33|11.36|11.36|11.29|11.29|0
1648825500000|2022-04-01 15:05:00|11.32|11.32|11.34|11.34|11.34|11.34|11.29|11.29|0
1648825800000|2022-04-01 15:10:00|11.33|11.33|11.31|11.31|11.37|11.37|11.31|11.31|0
1648826100000|2022-04-01 15:15:00|11.3|11.3|11.25|11.25|11.3|11.3|11.25|11.25|0
1648826400000|2022-04-01 15:20:00|11.26|11.26|11.25|11.25|11.29|11.29|11.23|11.23|0
1648826700000|2022-04-01 15:25:00|11.24|11.24|11.22|11.22|11.26|11.26|11.21|11.21|0
1648827000000|2022-04-01 15:30:00|11.21|11.21|11.19|11.19|11.23|11.23|11.17|11.17|0
1648827300000|2022-04-01 15:35:00|11.18|11.18|11.16|11.16|11.18|11.18|11.15|11.15|0
1648827600000|2022-04-01 15:40:00|11.15|11.15|11.17|11.17|11.18|11.18|11.15|11.15|0
1648827900000|2022-04-01 15:45:00|11.2|11.2|11.21|11.21|11.21|11.21|11.19|11.19|0
1648828200000|2022-04-01 15:50:00|11.2|11.2|11.2|11.2|11.23|11.23|11.19|11.19|0
1648828500000|2022-04-01 15:55:00|11.19|11.19|11.14|11.14|11.19|11.19|11.13|11.13|0
1648828800000|2022-04-01 16:00:00|11.13|11.13|11.11|11.11|11.17|11.17|11.11|11.11|0
1648829100000|2022-04-01 16:05:00|11.12|11.12|11.19|11.19|11.19|11.19|11.11|11.11|0
1648829400000|2022-04-01 16:10:00|11.18|11.18|11.18|11.18|11.2|11.2|11.16|11.16|0
1648829700000|2022-04-01 16:15:00|11.19|11.19|11.14|11.14|11.2|11.2|11.11|11.11|0
1648830000000|2022-04-01 16:20:00|11.15|11.15|11.18|11.18|11.19|11.19|11.14|11.14|0
1648830300000|2022-04-01 16:25:00|11.19|11.19|11.19|11.19|11.2|11.2|11.17|11.17|0
1648830600000|2022-04-01 16:30:00|11.2|11.2|11.13|11.13|11.2|11.2|11.13|11.13|0
1648830900000|2022-04-01 16:35:00|11.12|11.12|11.16|11.16|11.16|11.16|11.11|11.11|0
1648831200000|2022-04-01 16:40:00|11.18|11.18|11.17|11.17|11.18|11.18|11.14|11.14|0
1648831500000|2022-04-01 16:45:00|11.18|11.18|11.21|11.21|11.21|11.21|11.14|11.14|0
1648831800000|2022-04-01 16:50:00|11.19|11.19|11.16|11.16|11.19|11.19|11.15|11.15|0
1648832100000|2022-04-01 16:55:00|11.17|11.17|11.15|11.15|11.18|11.18|11.14|11.14|0
1648832400000|2022-04-01 17:00:00|11.14|11.14|11.13|11.13|11.16|11.16|11.12|11.12|0
1648832700000|2022-04-01 17:05:00|11.14|11.14|11.14|11.14|11.16|11.16|11.12|11.12|0
1648833000000|2022-04-01 17:10:00|11.13|11.13|11.12|11.12|11.13|11.13|11.11|11.11|0
1648833300000|2022-04-01 17:15:00|11.11|11.11|11.13|11.13|11.13|11.13|11.1|11.1|0
1648833600000|2022-04-01 17:20:00|11.14|11.14|11.12|11.12|11.14|11.14|11.1|11.1|0
1648833900000|2022-04-01 17:25:00|11.11|11.11|11.08|11.08|11.11|11.11|11.08|11.08|0
1648834200000|2022-04-01 17:30:00|11.07|11.07|11.07|11.07|11.1|11.1|11.06|11.06|0
1648834500000|2022-04-01 17:35:00|11.06|11.06|11.13|11.13|11.14|11.14|11.06|11.06|0
1648834800000|2022-04-01 17:40:00|11.12|11.12|11.17|11.17|11.19|11.19|11.12|11.12|0
1648835100000|2022-04-01 17:45:00|11.16|11.16|11.16|11.16|11.17|11.17|11.16|11.16|0
1648835400000|2022-04-01 17:50:00|11.15|11.15|11.12|11.12|11.15|11.15|11.11|11.11|0
1648835700000|2022-04-01 17:55:00|11.11|11.11|11.13|11.13|11.14|11.14|11.1|11.1|0
1648836000000|2022-04-01 18:00:00|11.12|11.12|11.12|11.12|11.14|11.14|11.1|11.1|0
1648836300000|2022-04-01 18:05:00|11.13|11.13|11.11|11.11|11.15|11.15|11.11|11.11|0
1648836600000|2022-04-01 18:10:00|11.1|11.1|11.1|11.1|11.11|11.11|11.08|11.08|0
1648836900000|2022-04-01 18:15:00|11.11|11.11|11.13|11.13|11.14|11.14|11.11|11.11|0
1648837200000|2022-04-01 18:20:00|11.12|11.12|11.08|11.08|11.12|11.12|11.08|11.08|0
1648837500000|2022-04-01 18:25:00|11.07|11.07|11.14|11.14|11.14|11.14|11.07|11.07|0
1648837800000|2022-04-01 18:30:00|11.13|11.13|11.15|11.15|11.16|11.16|11.13|11.13|0
1648838100000|2022-04-01 18:35:00|11.16|11.16|11.14|11.14|11.16|11.16|11.11|11.11|0
1648838400000|2022-04-01 18:40:00|11.15|11.15|11.17|11.17|11.18|11.18|11.14|11.14|0
1648838700000|2022-04-01 18:45:00|11.18|11.18|11.18|11.18|11.19|11.19|11.16|11.16|0
1648839000000|2022-04-01 18:50:00|11.17|11.17|11.14|11.14|11.17|11.17|11.13|11.13|0
1648839300000|2022-04-01 18:55:00|11.13|11.13|11.16|11.16|11.19|11.19|11.13|11.13|0
1648839600000|2022-04-01 19:00:00|11.14|11.14|11.18|11.18|11.18|11.18|11.14|11.14|0
1648839900000|2022-04-01 19:05:00|11.17|11.17|11.15|11.15|11.2|11.2|11.14|11.14|0
1648840200000|2022-04-01 19:10:00|11.14|11.14|11.15|11.15|11.15|11.15|11.11|11.11|0
1648840500000|2022-04-01 19:15:00|11.14|11.14|11.1|11.1|11.14|11.14|11.1|11.1|0
1648840800000|2022-04-01 19:20:00|11.09|11.09|11.09|11.09|11.11|11.11|11.08|11.08|0
1648841100000|2022-04-01 19:25:00|11.1|11.1|11.11|11.11|11.11|11.11|11.09|11.09|0
1648841400000|2022-04-01 19:30:00|11.12|11.12|11.13|11.13|11.15|11.15|11.11|11.11|0
1648841700000|2022-04-01 19:35:00|11.12|11.12|11.13|11.13|11.13|11.13|11.1|11.1|0
1648842000000|2022-04-01 19:40:00|11.14|11.14|11.11|11.11|11.15|11.15|11.1|11.1|0
1648842300000|2022-04-01 19:45:00|11.12|11.12|11.15|11.15|11.16|11.16|11.12|11.12|0
1648842600000|2022-04-01 19:50:00|11.16|11.16|11.23|11.23|11.24|11.24|11.16|11.16|0
1648842900000|2022-04-01 19:55:00|11.24|11.24|11.27|11.27|11.27|11.27|11.23|11.23|0
1648843200000|2022-04-01 20:00:00|11.29|11.29|11.24|11.24|11.29|11.29|11.21|11.21|0
1649059200000|2022-04-04 08:00:00|11.62|11.62|11.37|11.37|11.62|11.62|11.3|11.3|0
1649059500000|2022-04-04 08:05:00|11.36|11.36|11.32|11.32|11.37|11.37|11.32|11.32|0
1649059800000|2022-04-04 08:10:00|11.29|11.29|11.25|11.25|11.32|11.32|11.25|11.25|0
1649060100000|2022-04-04 08:15:00|11.32|11.32|11.31|11.31|11.32|11.32|11.26|11.26|0
1649060400000|2022-04-04 08:20:00|11.32|11.32|11.32|11.32|11.32|11.32|11.32|11.32|0
1649060700000|2022-04-04 08:25:00|11.26|11.26|11.32|11.32|11.32|11.32|11.26|11.26|0
1649061000000|2022-04-04 08:30:00|11.31|11.31|11.32|11.32|11.32|11.32|11.26|11.26|0
1649061300000|2022-04-04 08:35:00|11.31|11.31|11.28|11.28|11.31|11.31|11.28|11.28|0
1649061600000|2022-04-04 08:40:00|11.31|11.31|11.31|11.31|11.31|11.31|11.31|11.31|0
1649061900000|2022-04-04 08:45:00|11.28|11.28|11.28|11.28|11.28|11.28|11.28|11.28|0
1649062200000|2022-04-04 08:50:00|11.31|11.31|11.31|11.31|11.31|11.31|11.31|11.31|0
1649062500000|2022-04-04 08:55:00|11.32|11.32|11.31|11.31|11.32|11.32|11.31|11.31|0
1649062800000|2022-04-04 09:00:00|11.32|11.32|11.31|11.31|11.32|11.32|11.31|11.31|0
1649063100000|2022-04-04 09:05:00|11.32|11.32|11.41|11.41|11.43|11.43|11.32|11.32|0
1649063400000|2022-04-04 09:10:00|11.3|11.3|11.35|11.35|11.36|11.36|11.3|11.3|0
1649063700000|2022-04-04 09:15:00|11.36|11.36|11.32|11.32|11.38|11.38|11.32|11.32|0
1649064300000|2022-04-04 09:25:00|11.3|11.3|11.3|11.3|11.3|11.3|11.3|11.3|0
1649064600000|2022-04-04 09:30:00|11.29|11.29|11.38|11.38|11.38|11.38|11.29|11.29|0
1649065200000|2022-04-04 09:40:00|11.34|11.34|11.37|11.37|11.37|11.37|11.34|11.34|0
1649065500000|2022-04-04 09:45:00|11.35|11.35|11.37|11.37|11.37|11.37|11.35|11.35|0
1649065800000|2022-04-04 09:50:00|11.33|11.33|11.33|11.33|11.34|11.34|11.28|11.28|0
1649066100000|2022-04-04 09:55:00|11.32|11.32|11.32|11.32|11.32|11.32|11.32|11.32|0
1649066400000|2022-04-04 10:00:00|11.33|11.33|11.33|11.33|11.33|11.33|11.33|11.33|0
1649067000000|2022-04-04 10:10:00|11.34|11.34|11.33|11.33|11.34|11.34|11.32|11.32|0
1649067900000|2022-04-04 10:25:00|11.32|11.32|11.36|11.36|11.36|11.36|11.32|11.32|0
1649068200000|2022-04-04 10:30:00|11.32|11.32|11.32|11.32|11.32|11.32|11.31|11.31|0
1649068500000|2022-04-04 10:35:00|11.33|11.33|11.33|11.33|11.33|11.33|11.32|11.32|0
1649068800000|2022-04-04 10:40:00|11.29|11.29|11.32|11.32|11.33|11.33|11.29|11.29|0
1649069400000|2022-04-04 10:50:00|11.33|11.33|11.29|11.29|11.33|11.33|11.29|11.29|0
1649069700000|2022-04-04 10:55:00|11.33|11.33|11.29|11.29|11.33|11.33|11.28|11.28|0
1649070000000|2022-04-04 11:00:00|11.33|11.33|11.32|11.32|11.34|11.34|11.32|11.32|0
1649070300000|2022-04-04 11:05:00|11.31|11.31|11.32|11.32|11.32|11.32|11.31|11.31|0
1649070600000|2022-04-04 11:10:00|11.31|11.31|11.31|11.31|11.32|11.32|11.31|11.31|0
1649070900000|2022-04-04 11:15:00|11.32|11.32|11.31|11.31|11.32|11.32|11.31|11.31|0
1649071200000|2022-04-04 11:20:00|11.3|11.3|11.3|11.3|11.32|11.32|11.3|11.3|0
1649071500000|2022-04-04 11:25:00|11.31|11.31|11.3|11.3|11.31|11.31|11.3|11.3|0
1649072700000|2022-04-04 11:45:00|11.31|11.31|11.31|11.31|11.31|11.31|11.31|11.31|0
1649073000000|2022-04-04 11:50:00|11.3|11.3|11.31|11.31|11.31|11.31|11.3|11.3|0
1649073300000|2022-04-04 11:55:00|11.3|11.3|11.3|11.3|11.3|11.3|11.3|11.3|0
1649073600000|2022-04-04 12:00:00|11.31|11.31|11.32|11.32|11.32|11.32|11.31|11.31|0
1649073900000|2022-04-04 12:05:00|11.31|11.31|11.31|11.31|11.31|11.31|11.31|11.31|0
1649074200000|2022-04-04 12:10:00|11.29|11.29|11.29|11.29|11.29|11.29|11.29|11.29|0
1649074500000|2022-04-04 12:15:00|11.28|11.28|11.29|11.29|11.29|11.29|11.28|11.28|0
1649074800000|2022-04-04 12:20:00|11.28|11.28|11.29|11.29|11.29|11.29|11.28|11.28|0
1649075100000|2022-04-04 12:25:00|11.3|11.3|11.29|11.29|11.3|11.3|11.28|11.28|0
1649076000000|2022-04-04 12:40:00|11.28|11.28|11.28|11.28|11.28|11.28|11.28|11.28|0
1649076300000|2022-04-04 12:45:00|11.29|11.29|11.27|11.27|11.3|11.3|11.27|11.27|0
1649076600000|2022-04-04 12:50:00|11.26|11.26|11.26|11.26|11.26|11.26|11.26|11.26|0
1649076900000|2022-04-04 12:55:00|11.27|11.27|11.27|11.27|11.27|11.27|11.26|11.26|0
1649077200000|2022-04-04 13:00:00|11.28|11.28|11.28|11.28|11.28|11.28|11.28|11.28|0
1649077500000|2022-04-04 13:05:00|11.27|11.27|11.26|11.26|11.27|11.27|11.26|11.26|0
1649077800000|2022-04-04 13:10:00|11.27|11.27|11.27|11.27|11.27|11.27|11.26|11.26|0
1649078100000|2022-04-04 13:15:00|11.26|11.26|11.26|11.26|11.27|11.27|11.26|11.26|0
1649078400000|2022-04-04 13:20:00|11.27|11.27|11.27|11.27|11.27|11.27|11.27|11.27|0
1649078700000|2022-04-04 13:25:00|11.28|11.28|11.29|11.29|11.29|11.29|11.26|11.26|0
1649079000000|2022-04-04 13:30:00|11.28|11.28|11.29|11.29|11.38|11.38|11.18|11.18|0
1649079300000|2022-04-04 13:35:00|11.28|11.28|11.47|11.47|11.52|11.52|11.27|11.27|0
1649079600000|2022-04-04 13:40:00|11.49|11.49|11.59|11.59|11.63|11.63|11.48|11.48|0
1649079900000|2022-04-04 13:45:00|11.58|11.58|11.54|11.54|11.59|11.59|11.48|11.48|0
1649080200000|2022-04-04 13:50:00|11.57|11.57|11.41|11.41|11.57|11.57|11.41|11.41|0
1649080500000|2022-04-04 13:55:00|11.42|11.42|11.34|11.34|11.45|11.45|11.31|11.31|0
1649080800000|2022-04-04 14:00:00|11.35|11.35|11.25|11.25|11.38|11.38|11.25|11.25|0
1649081100000|2022-04-04 14:05:00|11.26|11.26|11.35|11.35|11.37|11.37|11.24|11.24|0
1649081400000|2022-04-04 14:10:00|11.37|11.37|11.45|11.45|11.47|11.47|11.35|11.35|0
1649081700000|2022-04-04 14:15:00|11.42|11.42|11.5|11.5|11.57|11.57|11.42|11.42|0
1649082000000|2022-04-04 14:20:00|11.51|11.51|11.45|11.45|11.52|11.52|11.43|11.43|0
1649082300000|2022-04-04 14:25:00|11.43|11.43|11.41|11.41|11.44|11.44|11.39|11.39|0
1649082600000|2022-04-04 14:30:00|11.4|11.4|11.42|11.42|11.44|11.44|11.38|11.38|0
1649082900000|2022-04-04 14:35:00|11.41|11.41|11.44|11.44|11.45|11.45|11.35|11.35|0
1649083200000|2022-04-04 14:40:00|11.43|11.43|11.34|11.34|11.43|11.43|11.32|11.32|0
1649083500000|2022-04-04 14:45:00|11.33|11.33|11.35|11.35|11.38|11.38|11.32|11.32|0
1649083800000|2022-04-04 14:50:00|11.34|11.34|11.46|11.46|11.46|11.46|11.34|11.34|0
1649084100000|2022-04-04 14:55:00|11.45|11.45|11.4|11.4|11.47|11.47|11.4|11.4|0
1649084400000|2022-04-04 15:00:00|11.39|11.39|11.48|11.48|11.5|11.5|11.38|11.38|0
1649084700000|2022-04-04 15:05:00|11.51|11.51|11.49|11.49|11.51|11.51|11.45|11.45|0
1649085000000|2022-04-04 15:10:00|11.48|11.48|11.43|11.43|11.48|11.48|11.42|11.42|0
1649085300000|2022-04-04 15:15:00|11.42|11.42|11.38|11.38|11.42|11.42|11.37|11.37|0
1649085600000|2022-04-04 15:20:00|11.39|11.39|11.39|11.39|11.41|11.41|11.37|11.37|0
1649085900000|2022-04-04 15:25:00|11.4|11.4|11.46|11.46|11.46|11.46|11.4|11.4|0
1649086200000|2022-04-04 15:30:00|11.47|11.47|11.48|11.48|11.49|11.49|11.46|11.46|0
1649086500000|2022-04-04 15:35:00|11.47|11.47|11.53|11.53|11.54|11.54|11.47|11.47|0
1649086800000|2022-04-04 15:40:00|11.54|11.54|11.52|11.52|11.56|11.56|11.5|11.5|0
1649087100000|2022-04-04 15:45:00|11.5|11.5|11.5|11.5|11.52|11.52|11.48|11.48|0
1649087400000|2022-04-04 15:50:00|11.51|11.51|11.5|11.5|11.52|11.52|11.49|11.49|0
1649087700000|2022-04-04 15:55:00|11.51|11.51|11.46|11.46|11.51|11.51|11.45|11.45|0
1649088000000|2022-04-04 16:00:00|11.47|11.47|11.47|11.47|11.48|11.48|11.45|11.45|0
1649088300000|2022-04-04 16:05:00|11.46|11.46|11.46|11.46|11.47|11.47|11.46|11.46|0
1649088600000|2022-04-04 16:10:00|11.47|11.47|11.43|11.43|11.47|11.47|11.42|11.42|0
1649088900000|2022-04-04 16:15:00|11.44|11.44|11.42|11.42|11.45|11.45|11.41|11.41|0
1649089200000|2022-04-04 16:20:00|11.41|11.41|11.41|11.41|11.43|11.43|11.4|11.4|0
1649089500000|2022-04-04 16:25:00|11.4|11.4|11.4|11.4|11.41|11.41|11.37|11.37|0
1649089800000|2022-04-04 16:30:00|11.41|11.41|11.43|11.43|11.45|11.45|11.41|11.41|0
1649090100000|2022-04-04 16:35:00|11.44|11.44|11.42|11.42|11.45|11.45|11.4|11.4|0
1649090400000|2022-04-04 16:40:00|11.41|11.41|11.47|11.47|11.48|11.48|11.4|11.4|0
1649090700000|2022-04-04 16:45:00|11.46|11.46|11.47|11.47|11.48|11.48|11.44|11.44|0
1649091000000|2022-04-04 16:50:00|11.46|11.46|11.47|11.47|11.49|11.49|11.44|11.44|0
1649091300000|2022-04-04 16:55:00|11.46|11.46|11.46|11.46|11.48|11.48|11.45|11.45|0
1649091600000|2022-04-04 17:00:00|11.45|11.45|11.46|11.46|11.47|11.47|11.44|11.44|0
1649091900000|2022-04-04 17:05:00|11.44|11.44|11.45|11.45|11.46|11.46|11.41|11.41|0
1649092200000|2022-04-04 17:10:00|11.44|11.44|11.41|11.41|11.44|11.44|11.4|11.4|0
1649092500000|2022-04-04 17:15:00|11.4|11.4|11.46|11.46|11.46|11.46|11.4|11.4|0
1649092800000|2022-04-04 17:20:00|11.47|11.47|11.45|11.45|11.47|11.47|11.44|11.44|0
1649093100000|2022-04-04 17:25:00|11.44|11.44|11.43|11.43|11.44|11.44|11.42|11.42|0
1649093400000|2022-04-04 17:30:00|11.42|11.42|11.4|11.4|11.42|11.42|11.39|11.39|0
1649093700000|2022-04-04 17:35:00|11.41|11.41|11.41|11.41|11.42|11.42|11.39|11.39|0
1649094000000|2022-04-04 17:40:00|11.42|11.42|11.4|11.4|11.42|11.42|11.38|11.38|0
1649094300000|2022-04-04 17:45:00|11.41|11.41|11.42|11.42|11.43|11.43|11.4|11.4|0
1649094600000|2022-04-04 17:50:00|11.41|11.41|11.42|11.42|11.43|11.43|11.41|11.41|0
1649094900000|2022-04-04 17:55:00|11.43|11.43|11.42|11.42|11.43|11.43|11.4|11.4|0
1649095200000|2022-04-04 18:00:00|11.41|11.41|11.39|11.39|11.41|11.41|11.38|11.38|0
1649095500000|2022-04-04 18:05:00|11.38|11.38|11.35|11.35|11.38|11.38|11.33|11.33|0
1649095800000|2022-04-04 18:10:00|11.36|11.36|11.37|11.37|11.37|11.37|11.33|11.33|0
1649096100000|2022-04-04 18:15:00|11.38|11.38|11.41|11.41|11.41|11.41|11.38|11.38|0
1649096400000|2022-04-04 18:20:00|11.42|11.42|11.39|11.39|11.42|11.42|11.39|11.39|0
1649096700000|2022-04-04 18:25:00|11.4|11.4|11.41|11.41|11.42|11.42|11.37|11.37|0
1649097000000|2022-04-04 18:30:00|11.4|11.4|11.41|11.41|11.43|11.43|11.39|11.39|0
1649097300000|2022-04-04 18:35:00|11.42|11.42|11.42|11.42|11.43|11.43|11.41|11.41|0
1649097600000|2022-04-04 18:40:00|11.43|11.43|11.48|11.48|11.48|11.48|11.42|11.42|0
1649097900000|2022-04-04 18:45:00|11.47|11.47|11.51|11.51|11.52|11.52|11.47|11.47|0
1649098200000|2022-04-04 18:50:00|11.5|11.5|11.51|11.51|11.52|11.52|11.48|11.48|0
1649098500000|2022-04-04 18:55:00|11.52|11.52|11.53|11.53|11.54|11.54|11.49|11.49|0
1649098800000|2022-04-04 19:00:00|11.52|11.52|11.48|11.48|11.52|11.52|11.47|11.47|0
1649099100000|2022-04-04 19:05:00|11.47|11.47|11.49|11.49|11.49|11.49|11.47|11.47|0
1649099400000|2022-04-04 19:10:00|11.5|11.5|11.48|11.48|11.5|11.5|11.47|11.47|0
1649099700000|2022-04-04 19:15:00|11.49|11.49|11.49|11.49|11.51|11.51|11.48|11.48|0
1649100000000|2022-04-04 19:20:00|11.5|11.5|11.49|11.49|11.51|11.51|11.49|11.49|0
1649100300000|2022-04-04 19:25:00|11.5|11.5|11.51|11.51|11.52|11.52|11.49|11.49|0
1649100600000|2022-04-04 19:30:00|11.5|11.5|11.52|11.52|11.53|11.53|11.5|11.5|0
1649100900000|2022-04-04 19:35:00|11.53|11.53|11.55|11.55|11.57|11.57|11.53|11.53|0
1649101200000|2022-04-04 19:40:00|11.56|11.56|11.5|11.5|11.56|11.56|11.5|11.5|0
1649101500000|2022-04-04 19:45:00|11.51|11.51|11.52|11.52|11.54|11.54|11.5|11.5|0
1649101800000|2022-04-04 19:50:00|11.55|11.55|11.53|11.53|11.57|11.57|11.53|11.53|0
1649102100000|2022-04-04 19:55:00|11.54|11.54|11.57|11.57|11.57|11.57|11.53|11.53|0
1649102400000|2022-04-04 20:00:00|11.52|11.52|11.56|11.56|11.57|11.57|11.48|11.48|0
1649102700000|2022-04-04 20:05:00|11.52|11.52|11.53|11.53|11.54|11.54|11.52|11.52|0
1649103300000|2022-04-04 20:15:00|11.55|11.55|11.53|11.53|11.55|11.55|11.53|11.53|0
1649103900000|2022-04-04 20:25:00|11.52|11.52|11.52|11.52|11.53|11.53|11.52|11.52|0
1649104200000|2022-04-04 20:30:00|11.53|11.53|11.51|11.51|11.53|11.53|11.51|11.51|0
1649104500000|2022-04-04 20:35:00|11.52|11.52|11.52|11.52|11.52|11.52|11.52|11.52|0
1649104800000|2022-04-04 20:40:00|11.54|11.54|11.54|11.54|11.54|11.54|11.52|11.52|0
1649105100000|2022-04-04 20:45:00|11.52|11.52|11.53|11.53|11.53|11.53|11.52|11.52|0
1649105400000|2022-04-04 20:50:00|11.54|11.54|11.54|11.54|11.54|11.54|11.54|11.54|0
1649106000000|2022-04-04 21:00:00|11.53|11.53|11.53|11.53|11.53|11.53|11.53|11.53|0
1649106300000|2022-04-04 21:05:00|11.52|11.52|11.52|11.52|11.52|11.52|11.52|11.52|0
1649106900000|2022-04-04 21:15:00|11.51|11.51|11.51|11.51|11.51|11.51|11.51|11.51|0
1649107800000|2022-04-04 21:30:00|11.52|11.52|11.52|11.52|11.52|11.52|11.52|11.52|0
1649108700000|2022-04-04 21:45:00|11.53|11.53|11.54|11.54|11.55|11.55|11.53|11.53|0
1649109000000|2022-04-04 21:50:00|11.56|11.56|11.56|11.56|11.56|11.56|11.56|11.56|0
1649109300000|2022-04-04 21:55:00|11.57|11.57|11.56|11.56|11.57|11.57|11.56|11.56|0
1649109600000|2022-04-04 22:00:00|11.57|11.57|11.56|11.56|11.57|11.57|11.55|11.55|0
1649109900000|2022-04-04 22:05:00|11.55|11.55|11.55|11.55|11.55|11.55|11.55|11.55|0
1649110200000|2022-04-04 22:10:00|11.56|11.56|11.57|11.57|11.57|11.57|11.55|11.55|0
1649110500000|2022-04-04 22:15:00|11.56|11.56|11.56|11.56|11.58|11.58|11.56|11.56|0
1649110800000|2022-04-04 22:20:00|11.57|11.57|11.57|11.57|11.58|11.58|11.57|11.57|0
1649111400000|2022-04-04 22:30:00|11.58|11.58|11.58|11.58|11.58|11.58|11.58|11.58|0
1649111700000|2022-04-04 22:35:00|11.57|11.57|11.57|11.57|11.57|11.57|11.56|11.56|0
1649112000000|2022-04-04 22:40:00|11.59|11.59|11.59|11.59|11.59|11.59|11.59|11.59|0
1649112300000|2022-04-04 22:45:00|11.6|11.6|11.6|11.6|11.6|11.6|11.6|11.6|0
1649112600000|2022-04-04 22:50:00|11.59|11.59|11.59|11.59|11.59|11.59|11.59|11.59|0
1649112900000|2022-04-04 22:55:00|11.57|11.57|11.57|11.57|11.57|11.57|11.57|11.57|0
1649113200000|2022-04-04 23:00:00|11.58|11.58|11.58|11.58|11.58|11.58|11.58|11.58|0
1649113500000|2022-04-04 23:05:00|11.6|11.6|11.6|11.6|11.6|11.6|11.6|11.6|0
1649114100000|2022-04-04 23:15:00|11.58|11.58|11.54|11.54|11.58|11.58|11.54|11.54|0
1649114400000|2022-04-04 23:20:00|11.59|11.59|11.57|11.57|11.59|11.59|11.57|11.57|0
1649114700000|2022-04-04 23:25:00|11.54|11.54|11.59|11.59|11.6|11.6|11.54|11.54|0
1649115000000|2022-04-04 23:30:00|11.6|11.6|11.6|11.6|11.62|11.62|11.57|11.57|0
1649115300000|2022-04-04 23:35:00|11.62|11.62|11.61|11.61|11.62|11.62|11.61|11.61|0
1649115600000|2022-04-04 23:40:00|11.57|11.57|11.57|11.57|11.57|11.57|11.57|11.57|0
1649115900000|2022-04-04 23:45:00|11.61|11.61|11.61|11.61|11.61|11.61|11.61|11.61|0
1649116200000|2022-04-04 23:50:00|11.59|11.59|11.6|11.6|11.61|11.61|11.58|11.58|0
1649116500000|2022-04-04 23:55:00|11.61|11.61|11.61|11.61|11.61|11.61|11.59|11.59|0
1649145600000|2022-04-05 08:00:00|11.54|11.54|11.56|11.56|11.62|11.62|11.54|11.54|0
1649145900000|2022-04-05 08:05:00|11.61|11.61|11.56|11.56|11.61|11.61|11.56|11.56|0
1649146200000|2022-04-05 08:10:00|11.57|11.57|11.62|11.62|11.62|11.62|11.57|11.57|0
1649146500000|2022-04-05 08:15:00|11.65|11.65|11.65|11.65|11.65|11.65|11.65|11.65|0
1649146800000|2022-04-05 08:20:00|11.56|11.56|11.56|11.56|11.56|11.56|11.56|11.56|0
1649147100000|2022-04-05 08:25:00|11.63|11.63|11.63|11.63|11.63|11.63|11.63|11.63|0
1649147400000|2022-04-05 08:30:00|11.64|11.64|11.64|11.64|11.64|11.64|11.64|11.64|0
1649147700000|2022-04-05 08:35:00|11.63|11.63|11.64|11.64|11.64|11.64|11.63|11.63|0
1649148000000|2022-04-05 08:40:00|11.57|11.57|11.62|11.62|11.63|11.63|11.57|11.57|0
1649148300000|2022-04-05 08:45:00|11.63|11.63|11.63|11.63|11.63|11.63|11.63|11.63|0
1649148600000|2022-04-05 08:50:00|11.6|11.6|11.6|11.6|11.6|11.6|11.6|11.6|0
1649149200000|2022-04-05 09:00:00|11.59|11.59|11.59|11.59|11.59|11.59|11.59|11.59|0
1649149500000|2022-04-05 09:05:00|11.58|11.58|11.56|11.56|11.58|11.58|11.56|11.56|0
1649149800000|2022-04-05 09:10:00|11.59|11.59|11.59|11.59|11.59|11.59|11.59|11.59|0
1649150100000|2022-04-05 09:15:00|11.56|11.56|11.58|11.58|11.58|11.58|11.56|11.56|0
1649150400000|2022-04-05 09:20:00|11.56|11.56|11.56|11.56|11.56|11.56|11.56|11.56|0
1649150700000|2022-04-05 09:25:00|11.57|11.57|11.57|11.57|11.57|11.57|11.57|11.57|0
1649151000000|2022-04-05 09:30:00|11.58|11.58|11.57|11.57|11.58|11.58|11.57|11.57|0
1649151300000|2022-04-05 09:35:00|11.59|11.59|11.55|11.55|11.59|11.59|11.55|11.55|0
1649151600000|2022-04-05 09:40:00|11.54|11.54|11.54|11.54|11.57|11.57|11.54|11.54|0
1649151900000|2022-04-05 09:45:00|11.59|11.59|11.57|11.57|11.59|11.59|11.57|11.57|0
1649152200000|2022-04-05 09:50:00|11.59|11.59|11.59|11.59|11.59|11.59|11.59|11.59|0
1649152500000|2022-04-05 09:55:00|11.57|11.57|11.57|11.57|11.57|11.57|11.57|11.57|0
1649152800000|2022-04-05 10:00:00|11.56|11.56|11.57|11.57|11.57|11.57|11.56|11.56|0
1649153700000|2022-04-05 10:15:00|11.54|11.54|11.54|11.54|11.54|11.54|11.54|11.54|0
1649154000000|2022-04-05 10:20:00|11.56|11.56|11.56|11.56|11.56|11.56|11.56|11.56|0
1649154300000|2022-04-05 10:25:00|11.5|11.5|11.52|11.52|11.52|11.52|11.47|11.47|0
1649154600000|2022-04-05 10:30:00|11.53|11.53|11.52|11.52|11.53|11.53|11.52|11.52|0
1649154900000|2022-04-05 10:35:00|11.53|11.53|11.53|11.53|11.53|11.53|11.53|11.53|0
1649155200000|2022-04-05 10:40:00|11.48|11.48|11.52|11.52|11.52|11.52|11.48|11.48|0
1649155500000|2022-04-05 10:45:00|11.47|11.47|11.47|11.47|11.47|11.47|11.47|11.47|0
1649155800000|2022-04-05 10:50:00|11.54|11.54|11.54|11.54|11.54|11.54|11.54|11.54|0
1649156100000|2022-04-05 10:55:00|11.53|11.53|11.49|11.49|11.53|11.53|11.49|11.49|0
1649156400000|2022-04-05 11:00:00|11.56|11.56|11.49|11.49|11.56|11.56|11.49|11.49|0
1649156700000|2022-04-05 11:05:00|11.48|11.48|11.48|11.48|11.48|11.48|11.48|11.48|0
1649157000000|2022-04-05 11:10:00|11.47|11.47|11.46|11.46|11.47|11.47|11.45|11.45|0
1649157300000|2022-04-05 11:15:00|11.45|11.45|11.45|11.45|11.45|11.45|11.45|11.45|0
1649158200000|2022-04-05 11:30:00|11.46|11.46|11.46|11.46|11.46|11.46|11.46|11.46|0
1649158800000|2022-04-05 11:40:00|11.47|11.47|11.47|11.47|11.47|11.47|11.47|11.47|0
1649159100000|2022-04-05 11:45:00|11.46|11.46|11.48|11.48|11.48|11.48|11.46|11.46|0
1649159400000|2022-04-05 11:50:00|11.47|11.47|11.47|11.47|11.47|11.47|11.47|11.47|0
1649160000000|2022-04-05 12:00:00|11.48|11.48|11.49|11.49|11.49|11.49|11.48|11.48|0
1649160300000|2022-04-05 12:05:00|11.5|11.5|11.5|11.5|11.5|11.5|11.5|11.5|0
1649160900000|2022-04-05 12:15:00|11.49|11.49|11.47|11.47|11.49|11.49|11.47|11.47|0
1649161200000|2022-04-05 12:20:00|11.48|11.48|11.47|11.47|11.48|11.48|11.47|11.47|0
1649161800000|2022-04-05 12:30:00|11.48|11.48|11.48|11.48|11.48|11.48|11.48|11.48|0
1649162400000|2022-04-05 12:40:00|11.49|11.49|11.49|11.49|11.49|11.49|11.49|11.49|0
1649162700000|2022-04-05 12:45:00|11.48|11.48|11.48|11.48|11.48|11.48|11.48|11.48|0
1649163300000|2022-04-05 12:55:00|11.49|11.49|11.48|11.48|11.49|11.49|11.48|11.48|0
1649163600000|2022-04-05 13:00:00|11.49|11.49|11.47|11.47|11.49|11.49|11.47|11.47|0
1649163900000|2022-04-05 13:05:00|11.44|11.44|11.44|11.44|11.44|11.44|11.44|11.44|0
1649164200000|2022-04-05 13:10:00|11.39|11.39|11.47|11.47|11.47|11.47|11.39|11.39|0
1649164500000|2022-04-05 13:15:00|11.45|11.45|11.46|11.46|11.47|11.47|11.45|11.45|0
1649164800000|2022-04-05 13:20:00|11.47|11.47|11.45|11.45|11.47|11.47|11.45|11.45|0
1649165100000|2022-04-05 13:25:00|11.48|11.48|11.5|11.5|11.56|11.56|11.47|11.47|0
1649165400000|2022-04-05 13:30:00|11.51|11.51|11.51|11.51|11.64|11.64|11.41|11.41|0
1649165700000|2022-04-05 13:35:00|11.55|11.55|11.46|11.46|11.56|11.56|11.46|11.46|0
1649166000000|2022-04-05 13:40:00|11.47|11.47|11.38|11.38|11.47|11.47|11.27|11.27|0
1649166300000|2022-04-05 13:45:00|11.39|11.39|11.38|11.38|11.41|11.41|11.31|11.31|0
1649166600000|2022-04-05 13:50:00|11.41|11.41|11.29|11.29|11.42|11.42|11.29|11.29|0
1649166900000|2022-04-05 13:55:00|11.3|11.3|11.47|11.47|11.47|11.47|11.28|11.28|0
1649167200000|2022-04-05 14:00:00|11.45|11.45|11.38|11.38|11.47|11.47|11.38|11.38|0
1649167500000|2022-04-05 14:05:00|11.37|11.37|11.21|11.21|11.37|11.37|11.21|11.21|0
1649167800000|2022-04-05 14:10:00|11.2|11.2|11.23|11.23|11.26|11.26|11.2|11.2|0
1649168100000|2022-04-05 14:15:00|11.22|11.22|11.15|11.15|11.24|11.24|11.14|11.14|0
1649168400000|2022-04-05 14:20:00|11.16|11.16|11.12|11.12|11.18|11.18|11.12|11.12|0
1649168700000|2022-04-05 14:25:00|11.13|11.13|11.11|11.11|11.16|11.16|11.08|11.08|0
1649169000000|2022-04-05 14:30:00|11.1|11.1|11.11|11.11|11.15|11.15|11.07|11.07|0
1649169300000|2022-04-05 14:35:00|11.1|11.1|10.99|10.99|11.11|11.11|10.98|10.98|0
1649169600000|2022-04-05 14:40:00|11.01|11.01|10.97|10.97|11.01|11.01|10.94|10.94|0
1649169900000|2022-04-05 14:45:00|10.98|10.98|11.08|11.08|11.08|11.08|10.97|10.97|0
1649170200000|2022-04-05 14:50:00|11.09|11.09|11.12|11.12|11.15|11.15|11.04|11.04|0
1649170500000|2022-04-05 14:55:00|11.13|11.13|11.11|11.11|11.13|11.13|11.06|11.06|0
1649170800000|2022-04-05 15:00:00|11.12|11.12|11.06|11.06|11.12|11.12|11.03|11.03|0
1649171100000|2022-04-05 15:05:00|11.07|11.07|11.1|11.1|11.11|11.11|11.06|11.06|0
1649171400000|2022-04-05 15:10:00|11.11|11.11|11.11|11.11|11.12|11.12|11.06|11.06|0
1649171700000|2022-04-05 15:15:00|11.12|11.12|11.06|11.06|11.13|11.13|11.06|11.06|0
1649172000000|2022-04-05 15:20:00|11.07|11.07|11.01|11.01|11.07|11.07|11.01|11.01|0
1649172300000|2022-04-05 15:25:00|11.02|11.02|11.04|11.04|11.06|11.06|11.02|11.02|0
1649172600000|2022-04-05 15:30:00|11.03|11.03|11.04|11.04|11.05|11.05|11.01|11.01|0
1649172900000|2022-04-05 15:35:00|11.03|11.03|10.99|10.99|11.03|11.03|10.98|10.98|0
1649173200000|2022-04-05 15:40:00|10.98|10.98|10.97|10.97|11|11|10.97|10.97|0
1649173500000|2022-04-05 15:45:00|10.96|10.96|10.92|10.92|10.96|10.96|10.91|10.91|0
1649173800000|2022-04-05 15:50:00|10.93|10.93|10.95|10.95|10.97|10.97|10.93|10.93|0
1649174100000|2022-04-05 15:55:00|10.96|10.96|10.96|10.96|10.98|10.98|10.94|10.94|0
1649174400000|2022-04-05 16:00:00|10.97|10.97|10.93|10.93|10.99|10.99|10.92|10.92|0
1649174700000|2022-04-05 16:05:00|10.94|10.94|10.96|10.96|10.97|10.97|10.94|10.94|0
1649175000000|2022-04-05 16:10:00|10.97|10.97|10.95|10.95|11|11|10.95|10.95|0
1649175300000|2022-04-05 16:15:00|10.94|10.94|10.88|10.88|10.95|10.95|10.88|10.88|0
1649175600000|2022-04-05 16:20:00|10.89|10.89|10.82|10.82|10.9|10.9|10.81|10.81|0
1649175900000|2022-04-05 16:25:00|10.83|10.83|10.82|10.82|10.83|10.83|10.79|10.79|0
1649176200000|2022-04-05 16:30:00|10.81|10.81|10.84|10.84|10.86|10.86|10.79|10.79|0
1649176500000|2022-04-05 16:35:00|10.83|10.83|10.85|10.85|10.85|10.85|10.81|10.81|0
1649176800000|2022-04-05 16:40:00|10.84|10.84|10.82|10.82|10.87|10.87|10.82|10.82|0
1649177100000|2022-04-05 16:45:00|10.83|10.83|10.87|10.87|10.88|10.88|10.82|10.82|0
1649177400000|2022-04-05 16:50:00|10.86|10.86|10.87|10.87|10.89|10.89|10.86|10.86|0
1649177700000|2022-04-05 16:55:00|10.88|10.88|10.87|10.87|10.9|10.9|10.86|10.86|0
1649178000000|2022-04-05 17:00:00|10.88|10.88|10.88|10.88|10.9|10.9|10.86|10.86|0
1649178300000|2022-04-05 17:05:00|10.89|10.89|10.9|10.9|10.92|10.92|10.86|10.86|0
1649178600000|2022-04-05 17:10:00|10.91|10.91|10.93|10.93|10.94|10.94|10.91|10.91|0
1649178900000|2022-04-05 17:15:00|10.92|10.92|10.92|10.92|10.94|10.94|10.91|10.91|0
1649179200000|2022-04-05 17:20:00|10.93|10.93|10.95|10.95|10.96|10.96|10.93|10.93|0
1649179500000|2022-04-05 17:25:00|10.94|10.94|10.93|10.93|10.97|10.97|10.93|10.93|0
1649179800000|2022-04-05 17:30:00|10.92|10.92|10.84|10.84|10.93|10.93|10.84|10.84|0
1649180100000|2022-04-05 17:35:00|10.85|10.85|10.85|10.85|10.86|10.86|10.83|10.83|0
1649180400000|2022-04-05 17:40:00|10.84|10.84|10.81|10.81|10.84|10.84|10.81|10.81|0
1649180700000|2022-04-05 17:45:00|10.82|10.82|10.82|10.82|10.83|10.83|10.81|10.81|0
1649181000000|2022-04-05 17:50:00|10.81|10.81|10.82|10.82|10.82|10.82|10.8|10.8|0
1649181300000|2022-04-05 17:55:00|10.81|10.81|10.86|10.86|10.86|10.86|10.81|10.81|0
1649181600000|2022-04-05 18:00:00|10.85|10.85|10.82|10.82|10.86|10.86|10.81|10.81|0
1649181900000|2022-04-05 18:05:00|10.81|10.81|10.81|10.81|10.82|10.82|10.8|10.8|0
1649182200000|2022-04-05 18:10:00|10.82|10.82|10.83|10.83|10.83|10.83|10.8|10.8|0
1649182500000|2022-04-05 18:15:00|10.82|10.82|10.86|10.86|10.86|10.86|10.81|10.81|0
1649182800000|2022-04-05 18:20:00|10.87|10.87|10.83|10.83|10.87|10.87|10.82|10.82|0
1649183100000|2022-04-05 18:25:00|10.84|10.84|10.83|10.83|10.85|10.85|10.82|10.82|0
1649183400000|2022-04-05 18:30:00|10.82|10.82|10.84|10.84|10.85|10.85|10.82|10.82|0
1649183700000|2022-04-05 18:35:00|10.85|10.85|10.85|10.85|10.88|10.88|10.84|10.84|0
1649184000000|2022-04-05 18:40:00|10.84|10.84|10.92|10.92|10.93|10.93|10.84|10.84|0
1649184300000|2022-04-05 18:45:00|10.91|10.91|10.91|10.91|10.93|10.93|10.9|10.9|0
1649184600000|2022-04-05 18:50:00|10.92|10.92|10.9|10.9|10.92|10.92|10.9|10.9|0
1649184900000|2022-04-05 18:55:00|10.91|10.91|10.88|10.88|10.91|10.91|10.87|10.87|0
1649185200000|2022-04-05 19:00:00|10.89|10.89|10.86|10.86|10.91|10.91|10.86|10.86|0
1649185500000|2022-04-05 19:05:00|10.87|10.87|10.87|10.87|10.88|10.88|10.86|10.86|0
1649185800000|2022-04-05 19:10:00|10.88|10.88|10.87|10.87|10.88|10.88|10.86|10.86|0
1649186100000|2022-04-05 19:15:00|10.86|10.86|10.86|10.86|10.86|10.86|10.83|10.83|0
1649186400000|2022-04-05 19:20:00|10.87|10.87|10.86|10.86|10.87|10.87|10.85|10.85|0
1649186700000|2022-04-05 19:25:00|10.88|10.88|10.84|10.84|10.88|10.88|10.82|10.82|0
1649187000000|2022-04-05 19:30:00|10.83|10.83|10.82|10.82|10.85|10.85|10.82|10.82|0
1649187300000|2022-04-05 19:35:00|10.83|10.83|10.83|10.83|10.86|10.86|10.81|10.81|0
1649187600000|2022-04-05 19:40:00|10.84|10.84|10.85|10.85|10.85|10.85|10.82|10.82|0
1649187900000|2022-04-05 19:45:00|10.86|10.86|10.83|10.83|10.87|10.87|10.82|10.82|0
1649188200000|2022-04-05 19:50:00|10.84|10.84|10.89|10.89|10.91|10.91|10.84|10.84|0
1649188500000|2022-04-05 19:55:00|10.9|10.9|10.89|10.89|10.91|10.91|10.88|10.88|0
1649188800000|2022-04-05 20:00:00|10.91|10.91|10.91|10.91|10.92|10.92|10.86|10.86|0
1649189100000|2022-04-05 20:05:00|10.89|10.89|10.89|10.89|10.9|10.9|10.87|10.87|0
1649190000000|2022-04-05 20:20:00|10.91|10.91|10.91|10.91|10.91|10.91|10.91|10.91|0
1649190600000|2022-04-05 20:30:00|10.9|10.9|10.89|10.89|10.9|10.9|10.89|10.89|0
1649190900000|2022-04-05 20:35:00|10.91|10.91|10.89|10.89|10.91|10.91|10.89|10.89|0
1649191200000|2022-04-05 20:40:00|10.9|10.9|10.91|10.91|10.91|10.91|10.9|10.9|0
1649192100000|2022-04-05 20:55:00|10.9|10.9|10.9|10.9|10.91|10.91|10.9|10.9|0
1649192400000|2022-04-05 21:00:00|10.89|10.89|10.89|10.89|10.89|10.89|10.89|10.89|0
1649192700000|2022-04-05 21:05:00|10.91|10.91|10.89|10.89|10.91|10.91|10.88|10.88|0
1649193000000|2022-04-05 21:10:00|10.92|10.92|10.91|10.91|10.92|10.92|10.89|10.89|0
1649193300000|2022-04-05 21:15:00|10.9|10.9|10.9|10.9|10.9|10.9|10.9|10.9|0
1649194200000|2022-04-05 21:30:00|10.89|10.89|10.89|10.89|10.89|10.89|10.89|10.89|0
1649194500000|2022-04-05 21:35:00|10.9|10.9|10.91|10.91|10.91|10.91|10.89|10.89|0
1649194800000|2022-04-05 21:40:00|10.9|10.9|10.91|10.91|10.91|10.91|10.9|10.9|0
1649195700000|2022-04-05 21:55:00|10.92|10.92|10.94|10.94|11.11|11.11|10.91|10.91|0
1649196000000|2022-04-05 22:00:00|10.96|10.96|10.93|10.93|11.01|11.01|10.93|10.93|0
1649196300000|2022-04-05 22:05:00|10.95|10.95|10.95|10.95|10.95|10.95|10.95|10.95|0
1649196600000|2022-04-05 22:10:00|10.96|10.96|10.96|10.96|10.98|10.98|10.95|10.95|0
1649196900000|2022-04-05 22:15:00|10.95|10.95|10.96|10.96|10.96|10.96|10.92|10.92|0
1649197200000|2022-04-05 22:20:00|10.95|10.95|10.94|10.94|10.95|10.95|10.94|10.94|0
1649197500000|2022-04-05 22:25:00|10.95|10.95|10.92|10.92|10.95|10.95|10.92|10.92|0
1649197800000|2022-04-05 22:30:00|10.94|10.94|10.94|10.94|10.94|10.94|10.94|10.94|0
1649198100000|2022-04-05 22:35:00|10.95|10.95|10.94|10.94|10.95|10.95|10.94|10.94|0
1649198400000|2022-04-05 22:40:00|10.93|10.93|10.93|10.93|10.94|10.94|10.93|10.93|0
1649199000000|2022-04-05 22:50:00|10.94|10.94|10.92|10.92|10.94|10.94|10.92|10.92|0
1649199300000|2022-04-05 22:55:00|10.91|10.91|10.91|10.91|10.91|10.91|10.91|10.91|0
1649199600000|2022-04-05 23:00:00|10.92|10.92|10.91|10.91|10.92|10.92|10.91|10.91|0
1649199900000|2022-04-05 23:05:00|10.9|10.9|10.87|10.87|10.9|10.9|10.86|10.86|0
1649200200000|2022-04-05 23:10:00|10.91|10.91|10.87|10.87|10.91|10.91|10.87|10.87|0
1649200800000|2022-04-05 23:20:00|10.91|10.91|10.91|10.91|10.91|10.91|10.91|10.91|0
1649201100000|2022-04-05 23:25:00|10.87|10.87|10.87|10.87|10.87|10.87|10.87|10.87|0
1649202000000|2022-04-05 23:40:00|10.89|10.89|10.91|10.91|10.91|10.91|10.89|10.89|0
1649202600000|2022-04-05 23:50:00|10.89|10.89|10.9|10.9|10.91|10.91|10.89|10.89|0
1649202900000|2022-04-05 23:55:00|10.91|10.91|10.91|10.91|10.91|10.91|10.91|10.91|0
1649232000000|2022-04-06 08:00:00|10.82|10.82|11.14|11.14|11.14|11.14|10.82|10.82|0
1649232300000|2022-04-06 08:05:00|11.02|11.02|11.02|11.02|11.02|11.02|11.02|11.02|0
1649232600000|2022-04-06 08:10:00|10.92|10.92|10.89|10.89|10.92|10.92|10.89|10.89|0
1649232900000|2022-04-06 08:15:00|11|11|11.02|11.02|11.02|11.02|11|11|0
1649233200000|2022-04-06 08:20:00|10.91|10.91|10.89|10.89|10.91|10.91|10.89|10.89|0
1649233500000|2022-04-06 08:25:00|10.86|10.86|10.83|10.83|10.87|10.87|10.83|10.83|0
1649233800000|2022-04-06 08:30:00|10.85|10.85|10.83|10.83|10.85|10.85|10.83|10.83|0
1649234400000|2022-04-06 08:40:00|10.85|10.85|10.85|10.85|10.85|10.85|10.85|10.85|0
1649234700000|2022-04-06 08:45:00|10.82|10.82|10.83|10.83|10.83|10.83|10.81|10.81|0
1649235000000|2022-04-06 08:50:00|10.81|10.81|10.81|10.81|10.81|10.81|10.81|10.81|0
1649235300000|2022-04-06 08:55:00|10.8|10.8|10.76|10.76|10.8|10.8|10.76|10.76|0
1649235600000|2022-04-06 09:00:00|10.74|10.74|10.76|10.76|10.76|10.76|10.72|10.72|0
1649235900000|2022-04-06 09:05:00|10.77|10.77|10.73|10.73|10.77|10.77|10.73|10.73|0
1649236200000|2022-04-06 09:10:00|10.77|10.77|10.78|10.78|10.78|10.78|10.75|10.75|0
1649236500000|2022-04-06 09:15:00|10.74|10.74|10.76|10.76|10.76|10.76|10.74|10.74|0
1649236800000|2022-04-06 09:20:00|10.78|10.78|10.81|10.81|10.81|10.81|10.78|10.78|0
1649237100000|2022-04-06 09:25:00|10.76|10.76|10.84|10.84|10.84|10.84|10.76|10.76|0
1649238000000|2022-04-06 09:40:00|10.85|10.85|10.77|10.77|10.85|10.85|10.77|10.77|0
1649238300000|2022-04-06 09:45:00|10.84|10.84|10.76|10.76|10.84|10.84|10.76|10.76|0
1649238600000|2022-04-06 09:50:00|10.75|10.75|10.75|10.75|10.75|10.75|10.75|10.75|0
1649238900000|2022-04-06 09:55:00|10.83|10.83|10.83|10.83|10.83|10.83|10.83|10.83|0
1649239200000|2022-04-06 10:00:00|10.75|10.75|10.83|10.83|10.83|10.83|10.75|10.75|0
1649239500000|2022-04-06 10:05:00|10.82|10.82|10.74|10.74|10.82|10.82|10.74|10.74|0
1649240400000|2022-04-06 10:20:00|10.76|10.76|10.76|10.76|10.76|10.76|10.75|10.75|0
1649240700000|2022-04-06 10:25:00|10.75|10.75|10.79|10.79|10.79|10.79|10.74|10.74|0
1649241000000|2022-04-06 10:30:00|10.73|10.73|10.73|10.73|10.73|10.73|10.73|10.73|0
1649241300000|2022-04-06 10:35:00|10.8|10.8|10.7|10.7|10.8|10.8|10.7|10.7|0
1649241600000|2022-04-06 10:40:00|10.77|10.77|10.77|10.77|10.77|10.77|10.77|10.77|0
1649241900000|2022-04-06 10:45:00|10.76|10.76|10.76|10.76|10.76|10.76|10.76|10.76|0
1649242200000|2022-04-06 10:50:00|10.7|10.7|10.65|10.65|10.71|10.71|10.65|10.65|0
1649242800000|2022-04-06 11:00:00|10.75|10.75|10.72|10.72|10.75|10.75|10.71|10.71|0
1649243100000|2022-04-06 11:05:00|10.71|10.71|10.71|10.71|10.71|10.71|10.71|10.71|0
1649243400000|2022-04-06 11:10:00|10.7|10.7|10.69|10.69|10.7|10.7|10.69|10.69|0
1649243700000|2022-04-06 11:15:00|10.67|10.67|10.7|10.7|10.7|10.7|10.67|10.67|0
1649244000000|2022-04-06 11:20:00|10.69|10.69|10.69|10.69|10.69|10.69|10.69|10.69|0
1649244300000|2022-04-06 11:25:00|10.68|10.68|10.69|10.69|10.69|10.69|10.68|10.68|0
1649244600000|2022-04-06 11:30:00|10.68|10.68|10.68|10.68|10.68|10.68|10.68|10.68|0
1649244900000|2022-04-06 11:35:00|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|0
1649245200000|2022-04-06 11:40:00|10.69|10.69|10.69|10.69|10.69|10.69|10.69|10.69|0
1649245500000|2022-04-06 11:45:00|10.68|10.68|10.68|10.68|10.69|10.69|10.68|10.68|0
1649245800000|2022-04-06 11:50:00|10.69|10.69|10.67|10.67|10.69|10.69|10.66|10.66|0
1649246100000|2022-04-06 11:55:00|10.66|10.66|10.66|10.66|10.66|10.66|10.66|10.66|0
1649246400000|2022-04-06 12:00:00|10.7|10.7|10.69|10.69|10.7|10.7|10.67|10.67|0
1649246700000|2022-04-06 12:05:00|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|0
1649247000000|2022-04-06 12:10:00|10.69|10.69|10.68|10.68|10.69|10.69|10.68|10.68|0
1649247900000|2022-04-06 12:25:00|10.67|10.67|10.68|10.68|10.68|10.68|10.67|10.67|0
1649248200000|2022-04-06 12:30:00|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|0
1649248500000|2022-04-06 12:35:00|10.69|10.69|10.7|10.7|10.7|10.7|10.69|10.69|0
1649248800000|2022-04-06 12:40:00|10.71|10.71|10.71|10.71|10.71|10.71|10.71|10.71|0
1649249100000|2022-04-06 12:45:00|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|0
1649249400000|2022-04-06 12:50:00|10.69|10.69|10.69|10.69|10.7|10.7|10.69|10.69|0
1649249700000|2022-04-06 12:55:00|10.71|10.71|10.71|10.71|10.71|10.71|10.69|10.69|0
1649250000000|2022-04-06 13:00:00|10.7|10.7|10.68|10.68|10.7|10.7|10.68|10.68|0
1649250300000|2022-04-06 13:05:00|10.69|10.69|10.68|10.68|10.69|10.69|10.68|10.68|0
1649250600000|2022-04-06 13:10:00|10.69|10.69|10.69|10.69|10.69|10.69|10.68|10.68|0
1649251200000|2022-04-06 13:20:00|10.7|10.7|10.69|10.69|10.7|10.7|10.69|10.69|0
1649251500000|2022-04-06 13:25:00|10.7|10.7|10.71|10.71|10.71|10.71|10.67|10.67|0
1649251800000|2022-04-06 13:30:00|10.67|10.67|10.54|10.54|10.76|10.76|10.51|10.51|0
1649252100000|2022-04-06 13:35:00|10.55|10.55|10.52|10.52|10.59|10.59|10.48|10.48|0
1649252400000|2022-04-06 13:40:00|10.53|10.53|10.45|10.45|10.56|10.56|10.42|10.42|0
1649252700000|2022-04-06 13:45:00|10.43|10.43|10.43|10.43|10.5|10.5|10.4|10.4|0
1649253000000|2022-04-06 13:50:00|10.42|10.42|10.42|10.42|10.53|10.53|10.36|10.36|0
1649253300000|2022-04-06 13:55:00|10.43|10.43|10.37|10.37|10.48|10.48|10.36|10.36|0
1649253600000|2022-04-06 14:00:00|10.35|10.35|10.34|10.34|10.4|10.4|10.3|10.3|0
1649253900000|2022-04-06 14:05:00|10.35|10.35|10.35|10.35|10.39|10.39|10.32|10.32|0
1649254200000|2022-04-06 14:10:00|10.32|10.32|10.4|10.4|10.4|10.4|10.3|10.3|0
1649254500000|2022-04-06 14:15:00|10.41|10.41|10.41|10.41|10.41|10.41|10.37|10.37|0
1649254800000|2022-04-06 14:20:00|10.4|10.4|10.4|10.4|10.43|10.43|10.4|10.4|0
1649255100000|2022-04-06 14:25:00|10.43|10.43|10.31|10.31|10.43|10.43|10.3|10.3|0
1649255400000|2022-04-06 14:30:00|10.32|10.32|10.32|10.32|10.39|10.39|10.3|10.3|0
1649255700000|2022-04-06 14:35:00|10.34|10.34|10.35|10.35|10.35|10.35|10.3|10.3|0
1649256000000|2022-04-06 14:40:00|10.34|10.34|10.37|10.37|10.38|10.38|10.3|10.3|0
1649256300000|2022-04-06 14:45:00|10.35|10.35|10.37|10.37|10.41|10.41|10.35|10.35|0
1649256600000|2022-04-06 14:50:00|10.38|10.38|10.37|10.37|10.39|10.39|10.34|10.34|0
1649256900000|2022-04-06 14:55:00|10.38|10.38|10.33|10.33|10.38|10.38|10.33|10.33|0
1649257200000|2022-04-06 15:00:00|10.34|10.34|10.29|10.29|10.34|10.34|10.27|10.27|0
1649257500000|2022-04-06 15:05:00|10.28|10.28|10.19|10.19|10.28|10.28|10.19|10.19|0
1649257800000|2022-04-06 15:10:00|10.18|10.18|10.2|10.2|10.23|10.23|10.18|10.18|0
1649258100000|2022-04-06 15:15:00|10.19|10.19|10.19|10.19|10.24|10.24|10.18|10.18|0
1649258400000|2022-04-06 15:20:00|10.18|10.18|10.2|10.2|10.25|10.25|10.17|10.17|0
1649258700000|2022-04-06 15:25:00|10.21|10.21|10.2|10.2|10.21|10.21|10.19|10.19|0
1649259000000|2022-04-06 15:30:00|10.19|10.19|10.2|10.2|10.21|10.21|10.19|10.19|0
1649259300000|2022-04-06 15:35:00|10.19|10.19|10.19|10.19|10.21|10.21|10.18|10.18|0
1649259600000|2022-04-06 15:40:00|10.2|10.2|10.22|10.22|10.25|10.25|10.2|10.2|0
1649259900000|2022-04-06 15:45:00|10.23|10.23|10.26|10.26|10.26|10.26|10.18|10.18|0
1649260200000|2022-04-06 15:50:00|10.27|10.27|10.27|10.27|10.31|10.31|10.25|10.25|0
1649260500000|2022-04-06 15:55:00|10.28|10.28|10.2|10.2|10.28|10.28|10.18|10.18|0
1649260800000|2022-04-06 16:00:00|10.19|10.19|10.16|10.16|10.19|10.19|10.16|10.16|0
1649261100000|2022-04-06 16:05:00|10.17|10.17|10.15|10.15|10.19|10.19|10.14|10.14|0
1649261400000|2022-04-06 16:10:00|10.14|10.14|10.11|10.11|10.14|10.14|10.1|10.1|0
1649261700000|2022-04-06 16:15:00|10.1|10.1|10.12|10.12|10.13|10.13|10.1|10.1|0
1649262000000|2022-04-06 16:20:00|10.11|10.11|10.1|10.1|10.12|10.12|10.08|10.08|0
1649262300000|2022-04-06 16:25:00|10.09|10.09|10.12|10.12|10.13|10.13|10.08|10.08|0
1649262600000|2022-04-06 16:30:00|10.11|10.11|10.16|10.16|10.17|10.17|10.11|10.11|0
1649262900000|2022-04-06 16:35:00|10.15|10.15|10.14|10.14|10.16|10.16|10.13|10.13|0
1649263200000|2022-04-06 16:40:00|10.15|10.15|10.13|10.13|10.16|10.16|10.12|10.12|0
1649263500000|2022-04-06 16:45:00|10.12|10.12|10.1|10.1|10.13|10.13|10.1|10.1|0
1649263800000|2022-04-06 16:50:00|10.09|10.09|10.1|10.1|10.11|10.11|10.09|10.09|0
1649264100000|2022-04-06 16:55:00|10.09|10.09|10.09|10.09|10.11|10.11|10.09|10.09|0
1649264400000|2022-04-06 17:00:00|10.1|10.1|10.09|10.09|10.1|10.1|10.09|10.09|0
1649264700000|2022-04-06 17:05:00|10.1|10.1|10.07|10.07|10.12|10.12|10.07|10.07|0
1649265000000|2022-04-06 17:10:00|10.08|10.08|10.1|10.1|10.11|10.11|10.08|10.08|0
1649265300000|2022-04-06 17:15:00|10.11|10.11|10.15|10.15|10.15|10.15|10.11|10.11|0
1649265600000|2022-04-06 17:20:00|10.16|10.16|10.15|10.15|10.18|10.18|10.14|10.14|0
1649265900000|2022-04-06 17:25:00|10.14|10.14|10.15|10.15|10.15|10.15|10.13|10.13|0
1649266200000|2022-04-06 17:30:00|10.14|10.14|10.15|10.15|10.17|10.17|10.13|10.13|0
1649266500000|2022-04-06 17:35:00|10.16|10.16|10.17|10.17|10.17|10.17|10.12|10.12|0
1649266800000|2022-04-06 17:40:00|10.16|10.16|10.23|10.23|10.24|10.24|10.14|10.14|0
1649267100000|2022-04-06 17:45:00|10.22|10.22|10.3|10.3|10.3|10.3|10.22|10.22|0
1649267400000|2022-04-06 17:50:00|10.29|10.29|10.3|10.3|10.3|10.3|10.26|10.26|0
1649267700000|2022-04-06 17:55:00|10.29|10.29|10.3|10.3|10.32|10.32|10.26|10.26|0
1649268000000|2022-04-06 18:00:00|10.27|10.27|10.4|10.4|10.44|10.44|10.26|10.26|0
1649268300000|2022-04-06 18:05:00|10.38|10.38|10.21|10.21|10.4|10.4|10.2|10.2|0
1649268600000|2022-04-06 18:10:00|10.2|10.2|10.19|10.19|10.25|10.25|10.18|10.18|0
1649268900000|2022-04-06 18:15:00|10.18|10.18|10.14|10.14|10.18|10.18|10.13|10.13|0
1649269200000|2022-04-06 18:20:00|10.15|10.15|10.19|10.19|10.2|10.2|10.14|10.14|0
1649269500000|2022-04-06 18:25:00|10.2|10.2|10.24|10.24|10.27|10.27|10.2|10.2|0
1649269800000|2022-04-06 18:30:00|10.25|10.25|10.37|10.37|10.39|10.39|10.23|10.23|0
1649270100000|2022-04-06 18:35:00|10.38|10.38|10.26|10.26|10.4|10.4|10.25|10.25|0
1649270400000|2022-04-06 18:40:00|10.25|10.25|10.3|10.3|10.33|10.33|10.24|10.24|0
1649270700000|2022-04-06 18:45:00|10.29|10.29|10.28|10.28|10.35|10.35|10.27|10.27|0
1649271000000|2022-04-06 18:50:00|10.3|10.3|10.39|10.39|10.39|10.39|10.29|10.29|0
1649271300000|2022-04-06 18:55:00|10.38|10.38|10.43|10.43|10.43|10.43|10.38|10.38|0
1649271600000|2022-04-06 19:00:00|10.44|10.44|10.48|10.48|10.5|10.5|10.41|10.41|0
1649271900000|2022-04-06 19:05:00|10.47|10.47|10.42|10.42|10.48|10.48|10.39|10.39|0
1649272200000|2022-04-06 19:10:00|10.43|10.43|10.45|10.45|10.45|10.45|10.4|10.4|0
1649272500000|2022-04-06 19:15:00|10.46|10.46|10.41|10.41|10.48|10.48|10.41|10.41|0
1649272800000|2022-04-06 19:20:00|10.42|10.42|10.42|10.42|10.45|10.45|10.4|10.4|0
1649273100000|2022-04-06 19:25:00|10.41|10.41|10.4|10.4|10.42|10.42|10.38|10.38|0
1649273400000|2022-04-06 19:30:00|10.39|10.39|10.38|10.38|10.43|10.43|10.37|10.37|0
1649273700000|2022-04-06 19:35:00|10.39|10.39|10.5|10.5|10.5|10.5|10.37|10.37|0
1649274000000|2022-04-06 19:40:00|10.48|10.48|10.5|10.5|10.51|10.51|10.45|10.45|0
1649274300000|2022-04-06 19:45:00|10.51|10.51|10.52|10.52|10.53|10.53|10.51|10.51|0
1649274600000|2022-04-06 19:50:00|10.51|10.51|10.43|10.43|10.53|10.53|10.43|10.43|0
1649274900000|2022-04-06 19:55:00|10.45|10.45|10.45|10.45|10.47|10.47|10.42|10.42|0
1649275200000|2022-04-06 20:00:00|10.47|10.47|10.45|10.45|10.47|10.47|10.45|10.45|0
1649275500000|2022-04-06 20:05:00|10.47|10.47|10.47|10.47|10.47|10.47|10.47|10.47|0
1649276100000|2022-04-06 20:15:00|10.49|10.49|10.49|10.49|10.49|10.49|10.48|10.48|0
1649276400000|2022-04-06 20:20:00|10.47|10.47|10.47|10.47|10.47|10.47|10.47|10.47|0
1649276700000|2022-04-06 20:25:00|10.49|10.49|10.49|10.49|10.49|10.49|10.49|10.49|0
1649277000000|2022-04-06 20:30:00|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|0
1649277300000|2022-04-06 20:35:00|10.49|10.49|10.49|10.49|10.49|10.49|10.49|10.49|0
1649277600000|2022-04-06 20:40:00|10.48|10.48|10.49|10.49|10.49|10.49|10.48|10.48|0
1649277900000|2022-04-06 20:45:00|10.5|10.5|10.48|10.48|10.5|10.5|10.48|10.48|0
1649278800000|2022-04-06 21:00:00|10.46|10.46|10.49|10.49|10.49|10.49|10.46|10.46|0
1649279100000|2022-04-06 21:05:00|10.48|10.48|10.48|10.48|10.48|10.48|10.48|10.48|0
1649279700000|2022-04-06 21:15:00|10.47|10.47|10.47|10.47|10.47|10.47|10.47|10.47|0
1649280300000|2022-04-06 21:25:00|10.5|10.5|10.5|10.5|10.5|10.5|10.5|10.5|0
1649280900000|2022-04-06 21:35:00|10.49|10.49|10.46|10.46|10.49|10.49|10.46|10.46|0
1649281200000|2022-04-06 21:40:00|10.48|10.48|10.46|10.46|10.48|10.48|10.46|10.46|0
1649282400000|2022-04-06 22:00:00|10.47|10.47|10.5|10.5|10.5|10.5|10.47|10.47|0
1649282700000|2022-04-06 22:05:00|10.46|10.46|10.46|10.46|10.5|10.5|10.46|10.46|0
1649283000000|2022-04-06 22:10:00|10.5|10.5|10.46|10.46|10.5|10.5|10.46|10.46|0
1649283300000|2022-04-06 22:15:00|10.5|10.5|10.46|10.46|10.5|10.5|10.46|10.46|0
1649283900000|2022-04-06 22:25:00|10.47|10.47|10.47|10.47|10.47|10.47|10.46|10.46|0
1649284200000|2022-04-06 22:30:00|10.49|10.49|10.49|10.49|10.5|10.5|10.49|10.49|0
1649285400000|2022-04-06 22:50:00|10.47|10.47|10.47|10.47|10.47|10.47|10.47|10.47|0
1649286600000|2022-04-06 23:10:00|10.48|10.48|10.46|10.46|10.48|10.48|10.46|10.46|0
1649286900000|2022-04-06 23:15:00|10.48|10.48|10.47|10.47|10.48|10.48|10.47|10.47|0
1649287200000|2022-04-06 23:20:00|10.46|10.46|10.46|10.46|10.46|10.46|10.46|10.46|0
1649287500000|2022-04-06 23:25:00|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|0
1649288100000|2022-04-06 23:35:00|10.48|10.48|10.48|10.48|10.48|10.48|10.48|10.48|0
1649288700000|2022-04-06 23:45:00|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|0
1649289000000|2022-04-06 23:50:00|10.47|10.47|10.45|10.45|10.47|10.47|10.45|10.45|0
1649289300000|2022-04-06 23:55:00|10.48|10.48|10.4|10.4|10.48|10.48|10.4|10.4|0
1649318400000|2022-04-07 08:00:00|10.76|10.76|10.4|10.4|10.76|10.76|10.37|10.37|0
1649318700000|2022-04-07 08:05:00|10.48|10.48|10.54|10.54|10.54|10.54|10.48|10.48|0
1649319000000|2022-04-07 08:10:00|10.4|10.4|10.4|10.4|10.4|10.4|10.4|10.4|0
1649319300000|2022-04-07 08:15:00|10.28|10.28|10.21|10.21|10.28|10.28|10.21|10.21|0
1649319900000|2022-04-07 08:25:00|10.28|10.28|10.28|10.28|10.28|10.28|10.28|10.28|0
1649320200000|2022-04-07 08:30:00|10.33|10.33|10.33|10.33|10.33|10.33|10.33|10.33|0
1649320800000|2022-04-07 08:40:00|10.37|10.37|10.37|10.37|10.37|10.37|10.37|10.37|0
1649321400000|2022-04-07 08:50:00|10.4|10.4|10.48|10.48|10.48|10.48|10.39|10.39|0
1649322000000|2022-04-07 09:00:00|10.45|10.45|10.49|10.49|10.5|10.5|10.45|10.45|0
1649322600000|2022-04-07 09:10:00|10.4|10.4|10.49|10.49|10.49|10.49|10.4|10.4|0
1649322900000|2022-04-07 09:15:00|10.48|10.48|10.48|10.48|10.48|10.48|10.48|10.48|0
1649323800000|2022-04-07 09:30:00|10.47|10.47|10.45|10.45|10.47|10.47|10.45|10.45|0
1649324400000|2022-04-07 09:40:00|10.47|10.47|10.47|10.47|10.47|10.47|10.47|10.47|0
1649324700000|2022-04-07 09:45:00|10.46|10.46|10.46|10.46|10.46|10.46|10.46|10.46|0
1649325000000|2022-04-07 09:50:00|10.47|10.47|10.47|10.47|10.47|10.47|10.47|10.47|0
1649325300000|2022-04-07 09:55:00|10.46|10.46|10.5|10.5|10.5|10.5|10.46|10.46|0
1649325900000|2022-04-07 10:05:00|10.51|10.51|10.51|10.51|10.51|10.51|10.51|10.51|0
1649326200000|2022-04-07 10:10:00|10.5|10.5|10.5|10.5|10.5|10.5|10.5|10.5|0
1649327100000|2022-04-07 10:25:00|10.51|10.51|10.51|10.51|10.51|10.51|10.51|10.51|0
1649327400000|2022-04-07 10:30:00|10.5|10.5|10.49|10.49|10.5|10.5|10.49|10.49|0
1649327700000|2022-04-07 10:35:00|10.5|10.5|10.49|10.49|10.5|10.5|10.49|10.49|0
1649328000000|2022-04-07 10:40:00|10.52|10.52|10.52|10.52|10.52|10.52|10.52|10.52|0
1649328300000|2022-04-07 10:45:00|10.5|10.5|10.49|10.49|10.5|10.5|10.48|10.48|0
1649328900000|2022-04-07 10:55:00|10.5|10.5|10.5|10.5|10.5|10.5|10.5|10.5|0
1649329200000|2022-04-07 11:00:00|10.51|10.51|10.44|10.44|10.51|10.51|10.44|10.44|0
1649329500000|2022-04-07 11:05:00|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|0
1649330100000|2022-04-07 11:15:00|10.49|10.49|10.49|10.49|10.49|10.49|10.49|10.49|0
1649330400000|2022-04-07 11:20:00|10.5|10.5|10.47|10.47|10.5|10.5|10.47|10.47|0
1649330700000|2022-04-07 11:25:00|10.46|10.46|10.46|10.46|10.46|10.46|10.46|10.46|0
1649331000000|2022-04-07 11:30:00|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|0
1649331600000|2022-04-07 11:40:00|10.46|10.46|10.5|10.5|10.5|10.5|10.46|10.46|0
1649331900000|2022-04-07 11:45:00|10.51|10.51|10.5|10.5|10.51|10.51|10.5|10.5|0
1649333100000|2022-04-07 12:05:00|10.49|10.49|10.5|10.5|10.5|10.5|10.49|10.49|0
1649333400000|2022-04-07 12:10:00|10.49|10.49|10.49|10.49|10.49|10.49|10.49|10.49|0
1649333700000|2022-04-07 12:15:00|10.47|10.47|10.46|10.46|10.47|10.47|10.46|10.46|0
1649334000000|2022-04-07 12:20:00|10.47|10.47|10.46|10.46|10.47|10.47|10.46|10.46|0
1649334300000|2022-04-07 12:25:00|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|0
1649334600000|2022-04-07 12:30:00|10.47|10.47|10.44|10.44|10.47|10.47|10.43|10.43|0
1649334900000|2022-04-07 12:35:00|10.42|10.42|10.42|10.42|10.43|10.43|10.42|10.42|0
1649335200000|2022-04-07 12:40:00|10.44|10.44|10.43|10.43|10.45|10.45|10.43|10.43|0
1649335500000|2022-04-07 12:45:00|10.44|10.44|10.42|10.42|10.44|10.44|10.42|10.42|0
1649335800000|2022-04-07 12:50:00|10.41|10.41|10.41|10.41|10.41|10.41|10.41|10.41|0
1649336100000|2022-04-07 12:55:00|10.4|10.4|10.33|10.33|10.4|10.4|10.33|10.33|0
1649336400000|2022-04-07 13:00:00|10.32|10.32|10.26|10.26|10.35|10.35|10.26|10.26|0
1649336700000|2022-04-07 13:05:00|10.27|10.27|10.33|10.33|10.35|10.35|10.25|10.25|0
1649337000000|2022-04-07 13:10:00|10.35|10.35|10.37|10.37|10.37|10.37|10.34|10.34|0
1649337300000|2022-04-07 13:15:00|10.34|10.34|10.3|10.3|10.34|10.34|10.3|10.3|0
1649337600000|2022-04-07 13:20:00|10.33|10.33|10.34|10.34|10.34|10.34|10.33|10.33|0
1649337900000|2022-04-07 13:25:00|10.38|10.38|10.41|10.41|10.43|10.43|10.34|10.34|0
1649338200000|2022-04-07 13:30:00|10.37|10.37|10.57|10.57|10.57|10.57|10.34|10.34|0
1649338500000|2022-04-07 13:35:00|10.58|10.58|10.34|10.34|10.58|10.58|10.34|10.34|0
1649338800000|2022-04-07 13:40:00|10.35|10.35|10.13|10.13|10.35|10.35|10.12|10.12|0
1649339100000|2022-04-07 13:45:00|10.12|10.12|10.15|10.15|10.23|10.23|10.12|10.12|0
1649339400000|2022-04-07 13:50:00|10.16|10.16|10.26|10.26|10.3|10.3|10.16|10.16|0
1649339700000|2022-04-07 13:55:00|10.25|10.25|10.3|10.3|10.31|10.31|10.19|10.19|0
1649340000000|2022-04-07 14:00:00|10.31|10.31|10.26|10.26|10.35|10.35|10.25|10.25|0
1649340300000|2022-04-07 14:05:00|10.25|10.25|10.11|10.11|10.27|10.27|10.1|10.1|0
1649340600000|2022-04-07 14:10:00|10.1|10.1|10.16|10.16|10.2|10.2|10.1|10.1|0
1649340900000|2022-04-07 14:15:00|10.15|10.15|10.1|10.1|10.15|10.15|10.05|10.05|0
1649341200000|2022-04-07 14:20:00|10.09|10.09|10.11|10.11|10.11|10.11|10.04|10.04|0
1649341500000|2022-04-07 14:25:00|10.12|10.12|10.14|10.14|10.17|10.17|10.12|10.12|0
1649341800000|2022-04-07 14:30:00|10.13|10.13|10.1|10.1|10.16|10.16|10.09|10.09|0
1649342100000|2022-04-07 14:35:00|10.11|10.11|10.04|10.04|10.14|10.14|10.04|10.04|0
1649342400000|2022-04-07 14:40:00|10|10|9.95|9.95|10|10|9.94|9.94|0
1649342700000|2022-04-07 14:45:00|9.96|9.96|9.92|9.92|9.96|9.96|9.88|9.88|0
1649343000000|2022-04-07 14:50:00|9.94|9.94|9.93|9.93|9.97|9.97|9.92|9.92|0
1649343300000|2022-04-07 14:55:00|9.92|9.92|9.92|9.92|9.93|9.93|9.88|9.88|0
1649343600000|2022-04-07 15:00:00|9.93|9.93|9.96|9.96|9.97|9.97|9.92|9.92|0
1649343900000|2022-04-07 15:05:00|9.95|9.95|9.91|9.91|9.96|9.96|9.91|9.91|0
1649344200000|2022-04-07 15:10:00|9.92|9.92|9.89|9.89|9.92|9.92|9.88|9.88|0
1649344500000|2022-04-07 15:15:00|9.87|9.87|9.9|9.9|9.91|9.91|9.86|9.86|0
1649344800000|2022-04-07 15:20:00|9.89|9.89|9.88|9.88|9.91|9.91|9.86|9.86|0
1649345100000|2022-04-07 15:25:00|9.89|9.89|9.85|9.85|9.89|9.89|9.84|9.84|0
1649345400000|2022-04-07 15:30:00|9.84|9.84|9.79|9.79|9.84|9.84|9.78|9.78|0
1649345700000|2022-04-07 15:35:00|9.8|9.8|9.83|9.83|9.84|9.84|9.8|9.8|0
1649346000000|2022-04-07 15:40:00|9.82|9.82|9.84|9.84|9.87|9.87|9.82|9.82|0
1649346300000|2022-04-07 15:45:00|9.85|9.85|9.88|9.88|9.9|9.9|9.85|9.85|0
1649346600000|2022-04-07 15:50:00|9.87|9.87|9.79|9.79|9.87|9.87|9.79|9.79|0
1649346900000|2022-04-07 15:55:00|9.8|9.8|9.79|9.79|9.81|9.81|9.78|9.78|0
1649347200000|2022-04-07 16:00:00|9.78|9.78|9.74|9.74|9.8|9.8|9.74|9.74|0
1649347500000|2022-04-07 16:05:00|9.76|9.76|9.76|9.76|9.78|9.78|9.72|9.72|0
1649347800000|2022-04-07 16:10:00|9.77|9.77|9.78|9.78|9.81|9.81|9.77|9.77|0
1649348100000|2022-04-07 16:15:00|9.77|9.77|9.8|9.8|9.8|9.8|9.77|9.77|0
1649348400000|2022-04-07 16:20:00|9.79|9.79|9.77|9.77|9.82|9.82|9.76|9.76|0
1649348700000|2022-04-07 16:25:00|9.76|9.76|9.74|9.74|9.78|9.78|9.72|9.72|0
1649349000000|2022-04-07 16:30:00|9.72|9.72|9.71|9.71|9.74|9.74|9.7|9.7|0
1649349300000|2022-04-07 16:35:00|9.7|9.7|9.71|9.71|9.73|9.73|9.69|9.69|0
1649349600000|2022-04-07 16:40:00|9.7|9.7|9.69|9.69|9.71|9.71|9.69|9.69|0
1649349900000|2022-04-07 16:45:00|9.68|9.68|9.67|9.67|9.7|9.7|9.67|9.67|0
1649350200000|2022-04-07 16:50:00|9.66|9.66|9.72|9.72|9.72|9.72|9.66|9.66|0
1649350500000|2022-04-07 16:55:00|9.71|9.71|9.79|9.79|9.79|9.79|9.71|9.71|0
1649350800000|2022-04-07 17:00:00|9.78|9.78|9.84|9.84|9.87|9.87|9.78|9.78|0
1649351100000|2022-04-07 17:05:00|9.83|9.83|9.84|9.84|9.85|9.85|9.81|9.81|0
1649351400000|2022-04-07 17:10:00|9.83|9.83|9.9|9.9|9.91|9.91|9.83|9.83|0
1649351700000|2022-04-07 17:15:00|9.91|9.91|9.9|9.9|9.92|9.92|9.88|9.88|0
1649352000000|2022-04-07 17:20:00|9.91|9.91|9.93|9.93|9.94|9.94|9.89|9.89|0
1649352300000|2022-04-07 17:25:00|9.92|9.92|9.97|9.97|10.05|10.05|9.92|9.92|0
1649352600000|2022-04-07 17:30:00|9.98|9.98|9.97|9.97|10.03|10.03|9.96|9.96|0
1649352900000|2022-04-07 17:35:00|9.96|9.96|9.9|9.9|9.99|9.99|9.9|9.9|0
1649353200000|2022-04-07 17:40:00|9.89|9.89|9.92|9.92|9.95|9.95|9.89|9.89|0
1649353500000|2022-04-07 17:45:00|9.9|9.9|9.9|9.9|9.95|9.95|9.89|9.89|0
1649353800000|2022-04-07 17:50:00|9.91|9.91|9.91|9.91|9.93|9.93|9.89|9.89|0
1649354100000|2022-04-07 17:55:00|9.92|9.92|9.99|9.99|9.99|9.99|9.92|9.92|0
1649354400000|2022-04-07 18:00:00|10.01|10.01|10.01|10.01|10.06|10.06|10.01|10.01|0
1649354700000|2022-04-07 18:05:00|10|10|10.01|10.01|10.03|10.03|9.98|9.98|0
1649355000000|2022-04-07 18:10:00|10|10|10|10|10.03|10.03|9.99|9.99|0
1649355300000|2022-04-07 18:15:00|10.01|10.01|9.94|9.94|10.01|10.01|9.94|9.94|0
1649355600000|2022-04-07 18:20:00|9.96|9.96|10|10|10|10|9.95|9.95|0
1649355900000|2022-04-07 18:25:00|10.02|10.02|10.03|10.03|10.1|10.1|10.02|10.02|0
1649356200000|2022-04-07 18:30:00|10.04|10.04|10.06|10.06|10.06|10.06|10.03|10.03|0
1649356500000|2022-04-07 18:35:00|10.07|10.07|10.07|10.07|10.07|10.07|10.04|10.04|0
1649356800000|2022-04-07 18:40:00|10.05|10.05|10.06|10.06|10.07|10.07|10.04|10.04|0
1649357100000|2022-04-07 18:45:00|10.07|10.07|10.08|10.08|10.08|10.08|10.03|10.03|0
1649357400000|2022-04-07 18:50:00|10.07|10.07|10.13|10.13|10.13|10.13|10.06|10.06|0
1649357700000|2022-04-07 18:55:00|10.12|10.12|10.17|10.17|10.17|10.17|10.1|10.1|0
1649358000000|2022-04-07 19:00:00|10.15|10.15|10.18|10.18|10.19|10.19|10.15|10.15|0
1649358300000|2022-04-07 19:05:00|10.2|10.2|10.18|10.18|10.2|10.2|10.15|10.15|0
1649358600000|2022-04-07 19:10:00|10.17|10.17|10.19|10.19|10.2|10.2|10.16|10.16|0
1649358900000|2022-04-07 19:15:00|10.2|10.2|10.16|10.16|10.21|10.21|10.16|10.16|0
1649359200000|2022-04-07 19:20:00|10.15|10.15|10.15|10.15|10.17|10.17|10.13|10.13|0
1649359500000|2022-04-07 19:25:00|10.16|10.16|10.14|10.14|10.17|10.17|10.12|10.12|0
1649359800000|2022-04-07 19:30:00|10.13|10.13|10.16|10.16|10.17|10.17|10.13|10.13|0
1649360100000|2022-04-07 19:35:00|10.15|10.15|10.17|10.17|10.17|10.17|10.14|10.14|0
1649360400000|2022-04-07 19:40:00|10.16|10.16|10.16|10.16|10.18|10.18|10.15|10.15|0
1649360700000|2022-04-07 19:45:00|10.17|10.17|10.15|10.15|10.2|10.2|10.15|10.15|0
1649361000000|2022-04-07 19:50:00|10.14|10.14|10.1|10.1|10.14|10.14|10.1|10.1|0
1649361300000|2022-04-07 19:55:00|10.11|10.11|10.09|10.09|10.11|10.11|10.08|10.08|0
1649361600000|2022-04-07 20:00:00|10.1|10.1|10.09|10.09|10.14|10.14|10.07|10.07|0
1649361900000|2022-04-07 20:05:00|10.1|10.1|10.1|10.1|10.1|10.1|10.1|10.1|0
1649362200000|2022-04-07 20:10:00|10.09|10.09|10.1|10.1|10.1|10.1|10.09|10.09|0
1649362500000|2022-04-07 20:15:00|10.09|10.09|10.09|10.09|10.09|10.09|10.09|10.09|0
1649364300000|2022-04-07 20:45:00|10.1|10.1|10.1|10.1|10.1|10.1|10.1|10.1|0
1649364600000|2022-04-07 20:50:00|10.09|10.09|10.1|10.1|10.1|10.1|10.09|10.09|0
1649364900000|2022-04-07 20:55:00|10.14|10.14|10.14|10.14|10.14|10.14|10.14|10.14|0
1649365200000|2022-04-07 21:00:00|10.1|10.1|10.1|10.1|10.1|10.1|10.1|10.1|0
1649367300000|2022-04-07 21:35:00|10.11|10.11|10.11|10.11|10.11|10.11|10.11|10.11|0
1649367600000|2022-04-07 21:40:00|10.13|10.13|10.13|10.13|10.13|10.13|10.13|10.13|0
1649368200000|2022-04-07 21:50:00|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|0
1649369100000|2022-04-07 22:05:00|10.11|10.11|10.12|10.12|10.12|10.12|10.11|10.11|0
1649369400000|2022-04-07 22:10:00|10.11|10.11|10.1|10.1|10.11|10.11|10.1|10.1|0
1649369700000|2022-04-07 22:15:00|10.11|10.11|10.11|10.11|10.11|10.11|10.11|10.11|0
1649370000000|2022-04-07 22:20:00|10.12|10.12|10.09|10.09|10.12|10.12|10.09|10.09|0
1649370300000|2022-04-07 22:25:00|10.11|10.11|10.11|10.11|10.11|10.11|10.11|10.11|0
1649370600000|2022-04-07 22:30:00|10.12|10.12|10.11|10.11|10.12|10.12|10.11|10.11|0
1649371200000|2022-04-07 22:40:00|10.1|10.1|10.11|10.11|10.11|10.11|10.1|10.1|0
1649372400000|2022-04-07 23:00:00|10.1|10.1|10.11|10.11|10.11|10.11|10.1|10.1|0
1649372700000|2022-04-07 23:05:00|10.12|10.12|10.11|10.11|10.12|10.12|10.11|10.11|0
1649373000000|2022-04-07 23:10:00|10.12|10.12|10.13|10.13|10.14|10.14|10.11|10.11|0
1649374200000|2022-04-07 23:30:00|10.11|10.11|10.13|10.13|10.13|10.13|10.11|10.11|0
1649374800000|2022-04-07 23:40:00|10.11|10.11|10.11|10.11|10.11|10.11|10.11|10.11|0
1649375700000|2022-04-07 23:55:00|10.1|10.1|10.11|10.11|10.11|10.11|10.1|10.1|0
1649404800000|2022-04-08 08:00:00|10.14|10.14|9.99|9.99|10.15|10.15|9.99|9.99|0
1649405100000|2022-04-08 08:05:00|9.91|9.91|9.82|9.82|9.91|9.91|9.8|9.8|0
1649405400000|2022-04-08 08:10:00|9.81|9.81|9.85|9.85|9.85|9.85|9.81|9.81|0
1649405700000|2022-04-08 08:15:00|9.78|9.78|9.65|9.65|9.82|9.82|9.63|9.63|0
1649406000000|2022-04-08 08:20:00|9.75|9.75|9.82|9.82|9.82|9.82|9.75|9.75|0
1649406300000|2022-04-08 08:25:00|9.76|9.76|9.74|9.74|9.77|9.77|9.73|9.73|0
1649406600000|2022-04-08 08:30:00|9.79|9.79|9.74|9.74|9.8|9.8|9.74|9.74|0
1649406900000|2022-04-08 08:35:00|9.8|9.8|9.78|9.78|9.82|9.82|9.78|9.78|0
1649407200000|2022-04-08 08:40:00|9.77|9.77|9.73|9.73|9.78|9.78|9.73|9.73|0
1649407500000|2022-04-08 08:45:00|9.7|9.7|9.73|9.73|9.73|9.73|9.7|9.7|0
1649407800000|2022-04-08 08:50:00|9.74|9.74|9.74|9.74|9.74|9.74|9.72|9.72|0
1649408100000|2022-04-08 08:55:00|9.76|9.76|9.74|9.74|9.76|9.76|9.74|9.74|0
1649408400000|2022-04-08 09:00:00|9.78|9.78|9.77|9.77|9.78|9.78|9.74|9.74|0
1649408700000|2022-04-08 09:05:00|9.78|9.78|9.77|9.77|9.78|9.78|9.77|9.77|0
1649409000000|2022-04-08 09:10:00|9.78|9.78|9.79|9.79|9.79|9.79|9.78|9.78|0
1649409300000|2022-04-08 09:15:00|9.78|9.78|9.78|9.78|9.79|9.79|9.76|9.76|0
1649409600000|2022-04-08 09:20:00|9.79|9.79|9.79|9.79|9.79|9.79|9.75|9.75|0
1649409900000|2022-04-08 09:25:00|9.78|9.78|9.79|9.79|9.8|9.8|9.76|9.76|0
1649410200000|2022-04-08 09:30:00|9.78|9.78|9.81|9.81|9.81|9.81|9.77|9.77|0
1649410500000|2022-04-08 09:35:00|9.82|9.82|9.75|9.75|9.82|9.82|9.75|9.75|0
1649410800000|2022-04-08 09:40:00|9.8|9.8|9.79|9.79|9.8|9.8|9.79|9.79|0
1649411400000|2022-04-08 09:50:00|9.75|9.75|9.69|9.69|9.75|9.75|9.69|9.69|0
1649411700000|2022-04-08 09:55:00|9.76|9.76|9.69|9.69|9.76|9.76|9.69|9.69|0
1649412000000|2022-04-08 10:00:00|9.75|9.75|9.75|9.75|9.75|9.75|9.75|9.75|0
1649412300000|2022-04-08 10:05:00|9.69|9.69|9.78|9.78|9.78|9.78|9.69|9.69|0
1649412600000|2022-04-08 10:10:00|9.76|9.76|9.78|9.78|9.79|9.79|9.76|9.76|0
1649412900000|2022-04-08 10:15:00|9.74|9.74|9.74|9.74|9.74|9.74|9.74|9.74|0
1649413200000|2022-04-08 10:20:00|9.7|9.7|9.73|9.73|9.74|9.74|9.7|9.7|0
1649413500000|2022-04-08 10:25:00|9.7|9.7|9.73|9.73|9.73|9.73|9.7|9.7|0
1649413800000|2022-04-08 10:30:00|9.72|9.72|9.69|9.69|9.72|9.72|9.69|9.69|0
1649414400000|2022-04-08 10:40:00|9.73|9.73|9.73|9.73|9.73|9.73|9.73|9.73|0
1649414700000|2022-04-08 10:45:00|9.71|9.71|9.68|9.68|9.71|9.71|9.67|9.67|0
1649415000000|2022-04-08 10:50:00|9.7|9.7|9.73|9.73|9.73|9.73|9.7|9.7|0
1649415300000|2022-04-08 10:55:00|9.69|9.69|9.69|9.69|9.73|9.73|9.69|9.69|0
1649415600000|2022-04-08 11:00:00|9.74|9.74|9.71|9.71|9.74|9.74|9.68|9.68|0
1649415900000|2022-04-08 11:05:00|9.72|9.72|9.69|9.69|9.73|9.73|9.64|9.64|0
1649416200000|2022-04-08 11:10:00|9.68|9.68|9.67|9.67|9.69|9.69|9.66|9.66|0
1649416500000|2022-04-08 11:15:00|9.68|9.68|9.65|9.65|9.68|9.68|9.65|9.65|0
1649416800000|2022-04-08 11:20:00|9.66|9.66|9.69|9.69|9.69|9.69|9.65|9.65|0
1649417100000|2022-04-08 11:25:00|9.68|9.68|9.69|9.69|9.69|9.69|9.68|9.68|0
1649417400000|2022-04-08 11:30:00|9.71|9.71|9.75|9.75|9.75|9.75|9.71|9.71|0
1649417700000|2022-04-08 11:35:00|9.74|9.74|9.74|9.74|9.75|9.75|9.73|9.73|0
1649418000000|2022-04-08 11:40:00|9.73|9.73|9.67|9.67|9.73|9.73|9.67|9.67|0
1649418300000|2022-04-08 11:45:00|9.66|9.66|9.69|9.69|9.69|9.69|9.65|9.65|0
1649418600000|2022-04-08 11:50:00|9.68|9.68|9.66|9.66|9.68|9.68|9.64|9.64|0
1649418900000|2022-04-08 11:55:00|9.67|9.67|9.55|9.55|9.67|9.67|9.55|9.55|0
1649419200000|2022-04-08 12:00:00|9.57|9.57|9.63|9.63|9.64|9.64|9.55|9.55|0
1649419500000|2022-04-08 12:05:00|9.64|9.64|9.6|9.6|9.64|9.64|9.59|9.59|0
1649419800000|2022-04-08 12:10:00|9.61|9.61|9.62|9.62|9.64|9.64|9.6|9.6|0
1649420100000|2022-04-08 12:15:00|9.63|9.63|9.62|9.62|9.64|9.64|9.62|9.62|0
1649420400000|2022-04-08 12:20:00|9.63|9.63|9.62|9.62|9.63|9.63|9.61|9.61|0
1649420700000|2022-04-08 12:25:00|9.63|9.63|9.55|9.55|9.63|9.63|9.54|9.54|0
1649421000000|2022-04-08 12:30:00|9.56|9.56|9.58|9.58|9.6|9.6|9.56|9.56|0
1649421300000|2022-04-08 12:35:00|9.57|9.57|9.56|9.56|9.58|9.58|9.55|9.55|0
1649421600000|2022-04-08 12:40:00|9.55|9.55|9.58|9.58|9.59|9.59|9.55|9.55|0
1649421900000|2022-04-08 12:45:00|9.57|9.57|9.57|9.57|9.57|9.57|9.55|9.55|0
1649422200000|2022-04-08 12:50:00|9.56|9.56|9.61|9.61|9.62|9.62|9.56|9.56|0
1649422500000|2022-04-08 12:55:00|9.62|9.62|9.63|9.63|9.63|9.63|9.61|9.61|0
1649422800000|2022-04-08 13:00:00|9.62|9.62|9.49|9.49|9.62|9.62|9.42|9.42|0
1649423100000|2022-04-08 13:05:00|9.5|9.5|9.52|9.52|9.54|9.54|9.48|9.48|0
1649423400000|2022-04-08 13:10:00|9.51|9.51|9.55|9.55|9.57|9.57|9.5|9.5|0
1649423700000|2022-04-08 13:15:00|9.54|9.54|9.54|9.54|9.56|9.56|9.53|9.53|0
1649424000000|2022-04-08 13:20:00|9.55|9.55|9.54|9.54|9.56|9.56|9.54|9.54|0
1649424300000|2022-04-08 13:25:00|9.55|9.55|9.62|9.62|9.64|9.64|9.54|9.54|0
1649424600000|2022-04-08 13:30:00|9.59|9.59|9.55|9.55|9.75|9.75|9.53|9.53|0
1649424900000|2022-04-08 13:35:00|9.57|9.57|9.43|9.43|9.65|9.65|9.42|9.42|0
1649425200000|2022-04-08 13:40:00|9.41|9.41|9.42|9.42|9.44|9.44|9.33|9.33|0
1649425500000|2022-04-08 13:45:00|9.41|9.41|9.34|9.34|9.55|9.55|9.34|9.34|0
1649425800000|2022-04-08 13:50:00|9.33|9.33|9.39|9.39|9.39|9.39|9.3|9.3|0
1649426100000|2022-04-08 13:55:00|9.38|9.38|9.32|9.32|9.39|9.39|9.32|9.32|0
1649426400000|2022-04-08 14:00:00|9.3|9.3|9.41|9.41|9.43|9.43|9.3|9.3|0
1649426700000|2022-04-08 14:05:00|9.4|9.4|9.42|9.42|9.43|9.43|9.29|9.29|0
1649427000000|2022-04-08 14:10:00|9.41|9.41|9.39|9.39|9.42|9.42|9.36|9.36|0
1649427300000|2022-04-08 14:15:00|9.4|9.4|9.42|9.42|9.42|9.42|9.34|9.34|0
1649427600000|2022-04-08 14:20:00|9.43|9.43|9.51|9.51|9.54|9.54|9.43|9.43|0
1649427900000|2022-04-08 14:25:00|9.49|9.49|9.56|9.56|9.59|9.59|9.46|9.46|0
1649428200000|2022-04-08 14:30:00|9.58|9.58|9.56|9.56|9.59|9.59|9.53|9.53|0
1649428500000|2022-04-08 14:35:00|9.57|9.57|9.5|9.5|9.58|9.58|9.48|9.48|0
1649428800000|2022-04-08 14:40:00|9.49|9.49|9.38|9.38|9.49|9.49|9.38|9.38|0
1649429100000|2022-04-08 14:45:00|9.39|9.39|9.33|9.33|9.41|9.41|9.33|9.33|0
1649429400000|2022-04-08 14:50:00|9.35|9.35|9.42|9.42|9.45|9.45|9.34|9.34|0
1649429700000|2022-04-08 14:55:00|9.43|9.43|9.41|9.41|9.46|9.46|9.38|9.38|0
1649430000000|2022-04-08 15:00:00|9.42|9.42|9.49|9.49|9.49|9.49|9.39|9.39|0
1649430300000|2022-04-08 15:05:00|9.48|9.48|9.44|9.44|9.5|9.5|9.42|9.42|0
1649430600000|2022-04-08 15:10:00|9.43|9.43|9.49|9.49|9.52|9.52|9.42|9.42|0
1649430900000|2022-04-08 15:15:00|9.51|9.51|9.39|9.39|9.51|9.51|9.39|9.39|0
1649431200000|2022-04-08 15:20:00|9.38|9.38|9.33|9.33|9.41|9.41|9.32|9.32|0
1649431500000|2022-04-08 15:25:00|9.32|9.32|9.36|9.36|9.38|9.38|9.32|9.32|0
1649431800000|2022-04-08 15:30:00|9.35|9.35|9.33|9.33|9.36|9.36|9.32|9.32|0
1649432100000|2022-04-08 15:35:00|9.3|9.3|9.29|9.29|9.31|9.31|9.26|9.26|0
1649432400000|2022-04-08 15:40:00|9.28|9.28|9.32|9.32|9.32|9.32|9.27|9.27|0
1649432700000|2022-04-08 15:45:00|9.28|9.28|9.32|9.32|9.33|9.33|9.28|9.28|0
1649433000000|2022-04-08 15:50:00|9.31|9.31|9.31|9.31|9.33|9.33|9.29|9.29|0
1649433300000|2022-04-08 15:55:00|9.3|9.3|9.34|9.34|9.35|9.35|9.29|9.29|0
1649433600000|2022-04-08 16:00:00|9.35|9.35|9.31|9.31|9.37|9.37|9.29|9.29|0
1649433900000|2022-04-08 16:05:00|9.32|9.32|9.33|9.33|9.35|9.35|9.31|9.31|0
1649434200000|2022-04-08 16:10:00|9.32|9.32|9.37|9.37|9.38|9.38|9.32|9.32|0
1649434500000|2022-04-08 16:15:00|9.36|9.36|9.42|9.42|9.42|9.42|9.36|9.36|0
1649434800000|2022-04-08 16:20:00|9.43|9.43|9.41|9.41|9.44|9.44|9.39|9.39|0
1649435100000|2022-04-08 16:25:00|9.42|9.42|9.43|9.43|9.44|9.44|9.42|9.42|0
1649435400000|2022-04-08 16:30:00|9.42|9.42|9.41|9.41|9.43|9.43|9.4|9.4|0
1649435700000|2022-04-08 16:35:00|9.42|9.42|9.43|9.43|9.43|9.43|9.4|9.4|0
1649436000000|2022-04-08 16:40:00|9.44|9.44|9.42|9.42|9.44|9.44|9.41|9.41|0
1649436300000|2022-04-08 16:45:00|9.41|9.41|9.41|9.41|9.43|9.43|9.41|9.41|0
1649436600000|2022-04-08 16:50:00|9.42|9.42|9.47|9.47|9.47|9.47|9.41|9.41|0
1649436900000|2022-04-08 16:55:00|9.48|9.48|9.48|9.48|9.48|9.48|9.46|9.46|0
1649437200000|2022-04-08 17:00:00|9.46|9.46|9.48|9.48|9.48|9.48|9.45|9.45|0
1649437500000|2022-04-08 17:05:00|9.47|9.47|9.47|9.47|9.48|9.48|9.45|9.45|0
1649437800000|2022-04-08 17:10:00|9.46|9.46|9.43|9.43|9.46|9.46|9.43|9.43|0
1649438100000|2022-04-08 17:15:00|9.42|9.42|9.43|9.43|9.44|9.44|9.41|9.41|0
1649438400000|2022-04-08 17:20:00|9.44|9.44|9.41|9.41|9.44|9.44|9.41|9.41|0
1649438700000|2022-04-08 17:25:00|9.42|9.42|9.43|9.43|9.43|9.43|9.4|9.4|0
1649439000000|2022-04-08 17:30:00|9.42|9.42|9.41|9.41|9.43|9.43|9.41|9.41|0
1649439300000|2022-04-08 17:35:00|9.42|9.42|9.42|9.42|9.43|9.43|9.41|9.41|0
1649439600000|2022-04-08 17:40:00|9.43|9.43|9.45|9.45|9.45|9.45|9.42|9.42|0
1649439900000|2022-04-08 17:45:00|9.46|9.46|9.45|9.45|9.46|9.46|9.42|9.42|0
1649440200000|2022-04-08 17:50:00|9.44|9.44|9.47|9.47|9.48|9.48|9.44|9.44|0
1649440500000|2022-04-08 17:55:00|9.48|9.48|9.49|9.49|9.5|9.5|9.47|9.47|0
1649440800000|2022-04-08 18:00:00|9.48|9.48|9.46|9.46|9.5|9.5|9.46|9.46|0
1649441100000|2022-04-08 18:05:00|9.45|9.45|9.48|9.48|9.49|9.49|9.44|9.44|0
1649441400000|2022-04-08 18:10:00|9.47|9.47|9.48|9.48|9.48|9.48|9.47|9.47|0
1649441700000|2022-04-08 18:15:00|9.49|9.49|9.49|9.49|9.5|9.5|9.47|9.47|0
1649442000000|2022-04-08 18:20:00|9.5|9.5|9.51|9.51|9.52|9.52|9.49|9.49|0
1649442300000|2022-04-08 18:25:00|9.49|9.49|9.47|9.47|9.49|9.49|9.46|9.46|0
1649442600000|2022-04-08 18:30:00|9.48|9.48|9.47|9.47|9.48|9.48|9.46|9.46|0
1649442900000|2022-04-08 18:35:00|9.46|9.46|9.51|9.51|9.52|9.52|9.46|9.46|0
1649443200000|2022-04-08 18:40:00|9.5|9.5|9.52|9.52|9.53|9.53|9.5|9.5|0
1649443500000|2022-04-08 18:45:00|9.53|9.53|9.56|9.56|9.56|9.56|9.53|9.53|0
1649443800000|2022-04-08 18:50:00|9.55|9.55|9.59|9.59|9.6|9.6|9.54|9.54|0
1649444100000|2022-04-08 18:55:00|9.58|9.58|9.56|9.56|9.58|9.58|9.55|9.55|0
1649444400000|2022-04-08 19:00:00|9.55|9.55|9.59|9.59|9.59|9.59|9.54|9.54|0
1649444700000|2022-04-08 19:05:00|9.58|9.58|9.56|9.56|9.58|9.58|9.55|9.55|0
1649445000000|2022-04-08 19:10:00|9.57|9.57|9.57|9.57|9.59|9.59|9.54|9.54|0
1649445300000|2022-04-08 19:15:00|9.56|9.56|9.53|9.53|9.59|9.59|9.53|9.53|0
1649445600000|2022-04-08 19:20:00|9.52|9.52|9.53|9.53|9.54|9.54|9.51|9.51|0
1649445900000|2022-04-08 19:25:00|9.52|9.52|9.51|9.51|9.54|9.54|9.51|9.51|0
1649446200000|2022-04-08 19:30:00|9.52|9.52|9.48|9.48|9.52|9.52|9.48|9.48|0
1649446500000|2022-04-08 19:35:00|9.47|9.47|9.46|9.46|9.48|9.48|9.45|9.45|0
1649446800000|2022-04-08 19:40:00|9.45|9.45|9.48|9.48|9.48|9.48|9.45|9.45|0
1649447100000|2022-04-08 19:45:00|9.47|9.47|9.45|9.45|9.48|9.48|9.44|9.44|0
1649447400000|2022-04-08 19:50:00|9.44|9.44|9.39|9.39|9.44|9.44|9.39|9.39|0
1649447700000|2022-04-08 19:55:00|9.4|9.4|9.38|9.38|9.4|9.4|9.38|9.38|0
1649448000000|2022-04-08 20:00:00|9.4|9.4|9.39|9.39|9.45|9.45|9.39|9.39|0
1649059200000|2022-04-04 08:00:00|11.62|11.62|11.37|11.37|11.62|11.62|11.3|11.3|0
1649059500000|2022-04-04 08:05:00|11.36|11.36|11.32|11.32|11.37|11.37|11.32|11.32|0
1649059800000|2022-04-04 08:10:00|11.29|11.29|11.25|11.25|11.32|11.32|11.25|11.25|0
1649060100000|2022-04-04 08:15:00|11.32|11.32|11.31|11.31|11.32|11.32|11.26|11.26|0
1649060400000|2022-04-04 08:20:00|11.32|11.32|11.32|11.32|11.32|11.32|11.32|11.32|0
1649060700000|2022-04-04 08:25:00|11.26|11.26|11.32|11.32|11.32|11.32|11.26|11.26|0
1649061000000|2022-04-04 08:30:00|11.31|11.31|11.32|11.32|11.32|11.32|11.26|11.26|0
1649061300000|2022-04-04 08:35:00|11.31|11.31|11.28|11.28|11.31|11.31|11.28|11.28|0
1649061600000|2022-04-04 08:40:00|11.31|11.31|11.31|11.31|11.31|11.31|11.31|11.31|0
1649061900000|2022-04-04 08:45:00|11.28|11.28|11.28|11.28|11.28|11.28|11.28|11.28|0
1649062200000|2022-04-04 08:50:00|11.31|11.31|11.31|11.31|11.31|11.31|11.31|11.31|0
1649062500000|2022-04-04 08:55:00|11.32|11.32|11.31|11.31|11.32|11.32|11.31|11.31|0
1649062800000|2022-04-04 09:00:00|11.32|11.32|11.31|11.31|11.32|11.32|11.31|11.31|0
1649063100000|2022-04-04 09:05:00|11.32|11.32|11.41|11.41|11.43|11.43|11.32|11.32|0
1649063400000|2022-04-04 09:10:00|11.3|11.3|11.35|11.35|11.36|11.36|11.3|11.3|0
1649063700000|2022-04-04 09:15:00|11.36|11.36|11.32|11.32|11.38|11.38|11.32|11.32|0
1649064300000|2022-04-04 09:25:00|11.3|11.3|11.3|11.3|11.3|11.3|11.3|11.3|0
1649064600000|2022-04-04 09:30:00|11.29|11.29|11.38|11.38|11.38|11.38|11.29|11.29|0
1649065200000|2022-04-04 09:40:00|11.34|11.34|11.37|11.37|11.37|11.37|11.34|11.34|0
1649065500000|2022-04-04 09:45:00|11.35|11.35|11.37|11.37|11.37|11.37|11.35|11.35|0
1649065800000|2022-04-04 09:50:00|11.33|11.33|11.33|11.33|11.34|11.34|11.28|11.28|0
1649066100000|2022-04-04 09:55:00|11.32|11.32|11.32|11.32|11.32|11.32|11.32|11.32|0
1649066400000|2022-04-04 10:00:00|11.33|11.33|11.33|11.33|11.33|11.33|11.33|11.33|0
1649067000000|2022-04-04 10:10:00|11.34|11.34|11.33|11.33|11.34|11.34|11.32|11.32|0
1649067900000|2022-04-04 10:25:00|11.32|11.32|11.36|11.36|11.36|11.36|11.32|11.32|0
1649068200000|2022-04-04 10:30:00|11.32|11.32|11.32|11.32|11.32|11.32|11.31|11.31|0
1649068500000|2022-04-04 10:35:00|11.33|11.33|11.33|11.33|11.33|11.33|11.32|11.32|0
1649068800000|2022-04-04 10:40:00|11.29|11.29|11.32|11.32|11.33|11.33|11.29|11.29|0
1649069400000|2022-04-04 10:50:00|11.33|11.33|11.29|11.29|11.33|11.33|11.29|11.29|0
1649069700000|2022-04-04 10:55:00|11.33|11.33|11.29|11.29|11.33|11.33|11.28|11.28|0
1649070000000|2022-04-04 11:00:00|11.33|11.33|11.32|11.32|11.34|11.34|11.32|11.32|0
1649070300000|2022-04-04 11:05:00|11.31|11.31|11.32|11.32|11.32|11.32|11.31|11.31|0
1649070600000|2022-04-04 11:10:00|11.31|11.31|11.31|11.31|11.32|11.32|11.31|11.31|0
1649070900000|2022-04-04 11:15:00|11.32|11.32|11.31|11.31|11.32|11.32|11.31|11.31|0
1649071200000|2022-04-04 11:20:00|11.3|11.3|11.3|11.3|11.32|11.32|11.3|11.3|0
1649071500000|2022-04-04 11:25:00|11.31|11.31|11.3|11.3|11.31|11.31|11.3|11.3|0
1649072700000|2022-04-04 11:45:00|11.31|11.31|11.31|11.31|11.31|11.31|11.31|11.31|0
1649073000000|2022-04-04 11:50:00|11.3|11.3|11.31|11.31|11.31|11.31|11.3|11.3|0
1649073300000|2022-04-04 11:55:00|11.3|11.3|11.3|11.3|11.3|11.3|11.3|11.3|0
1649073600000|2022-04-04 12:00:00|11.31|11.31|11.32|11.32|11.32|11.32|11.31|11.31|0
1649073900000|2022-04-04 12:05:00|11.31|11.31|11.31|11.31|11.31|11.31|11.31|11.31|0
1649074200000|2022-04-04 12:10:00|11.29|11.29|11.29|11.29|11.29|11.29|11.29|11.29|0
1649074500000|2022-04-04 12:15:00|11.28|11.28|11.29|11.29|11.29|11.29|11.28|11.28|0
1649074800000|2022-04-04 12:20:00|11.28|11.28|11.29|11.29|11.29|11.29|11.28|11.28|0
1649075100000|2022-04-04 12:25:00|11.3|11.3|11.29|11.29|11.3|11.3|11.28|11.28|0
1649076000000|2022-04-04 12:40:00|11.28|11.28|11.28|11.28|11.28|11.28|11.28|11.28|0
1649076300000|2022-04-04 12:45:00|11.29|11.29|11.27|11.27|11.3|11.3|11.27|11.27|0
1649076600000|2022-04-04 12:50:00|11.26|11.26|11.26|11.26|11.26|11.26|11.26|11.26|0
1649076900000|2022-04-04 12:55:00|11.27|11.27|11.27|11.27|11.27|11.27|11.26|11.26|0
1649077200000|2022-04-04 13:00:00|11.28|11.28|11.28|11.28|11.28|11.28|11.28|11.28|0
1649077500000|2022-04-04 13:05:00|11.27|11.27|11.26|11.26|11.27|11.27|11.26|11.26|0
1649077800000|2022-04-04 13:10:00|11.27|11.27|11.27|11.27|11.27|11.27|11.26|11.26|0
1649078100000|2022-04-04 13:15:00|11.26|11.26|11.26|11.26|11.27|11.27|11.26|11.26|0
1649078400000|2022-04-04 13:20:00|11.27|11.27|11.27|11.27|11.27|11.27|11.27|11.27|0
1649078700000|2022-04-04 13:25:00|11.28|11.28|11.29|11.29|11.29|11.29|11.26|11.26|0
1649079000000|2022-04-04 13:30:00|11.28|11.28|11.29|11.29|11.38|11.38|11.18|11.18|0
1649079300000|2022-04-04 13:35:00|11.28|11.28|11.47|11.47|11.52|11.52|11.27|11.27|0
1649079600000|2022-04-04 13:40:00|11.49|11.49|11.59|11.59|11.63|11.63|11.48|11.48|0
1649079900000|2022-04-04 13:45:00|11.58|11.58|11.54|11.54|11.59|11.59|11.48|11.48|0
1649080200000|2022-04-04 13:50:00|11.57|11.57|11.41|11.41|11.57|11.57|11.41|11.41|0
1649080500000|2022-04-04 13:55:00|11.42|11.42|11.34|11.34|11.45|11.45|11.31|11.31|0
1649080800000|2022-04-04 14:00:00|11.35|11.35|11.25|11.25|11.38|11.38|11.25|11.25|0
1649081100000|2022-04-04 14:05:00|11.26|11.26|11.35|11.35|11.37|11.37|11.24|11.24|0
1649081400000|2022-04-04 14:10:00|11.37|11.37|11.45|11.45|11.47|11.47|11.35|11.35|0
1649081700000|2022-04-04 14:15:00|11.42|11.42|11.5|11.5|11.57|11.57|11.42|11.42|0
1649082000000|2022-04-04 14:20:00|11.51|11.51|11.45|11.45|11.52|11.52|11.43|11.43|0
1649082300000|2022-04-04 14:25:00|11.43|11.43|11.41|11.41|11.44|11.44|11.39|11.39|0
1649082600000|2022-04-04 14:30:00|11.4|11.4|11.42|11.42|11.44|11.44|11.38|11.38|0
1649082900000|2022-04-04 14:35:00|11.41|11.41|11.44|11.44|11.45|11.45|11.35|11.35|0
1649083200000|2022-04-04 14:40:00|11.43|11.43|11.34|11.34|11.43|11.43|11.32|11.32|0
1649083500000|2022-04-04 14:45:00|11.33|11.33|11.35|11.35|11.38|11.38|11.32|11.32|0
1649083800000|2022-04-04 14:50:00|11.34|11.34|11.46|11.46|11.46|11.46|11.34|11.34|0
1649084100000|2022-04-04 14:55:00|11.45|11.45|11.4|11.4|11.47|11.47|11.4|11.4|0
1649084400000|2022-04-04 15:00:00|11.39|11.39|11.48|11.48|11.5|11.5|11.38|11.38|0
1649084700000|2022-04-04 15:05:00|11.51|11.51|11.49|11.49|11.51|11.51|11.45|11.45|0
1649085000000|2022-04-04 15:10:00|11.48|11.48|11.43|11.43|11.48|11.48|11.42|11.42|0
1649085300000|2022-04-04 15:15:00|11.42|11.42|11.38|11.38|11.42|11.42|11.37|11.37|0
1649085600000|2022-04-04 15:20:00|11.39|11.39|11.39|11.39|11.41|11.41|11.37|11.37|0
1649085900000|2022-04-04 15:25:00|11.4|11.4|11.46|11.46|11.46|11.46|11.4|11.4|0
1649086200000|2022-04-04 15:30:00|11.47|11.47|11.48|11.48|11.49|11.49|11.46|11.46|0
1649086500000|2022-04-04 15:35:00|11.47|11.47|11.53|11.53|11.54|11.54|11.47|11.47|0
1649086800000|2022-04-04 15:40:00|11.54|11.54|11.52|11.52|11.56|11.56|11.5|11.5|0
1649087100000|2022-04-04 15:45:00|11.5|11.5|11.5|11.5|11.52|11.52|11.48|11.48|0
1649087400000|2022-04-04 15:50:00|11.51|11.51|11.5|11.5|11.52|11.52|11.49|11.49|0
1649087700000|2022-04-04 15:55:00|11.51|11.51|11.46|11.46|11.51|11.51|11.45|11.45|0
1649088000000|2022-04-04 16:00:00|11.47|11.47|11.47|11.47|11.48|11.48|11.45|11.45|0
1649088300000|2022-04-04 16:05:00|11.46|11.46|11.46|11.46|11.47|11.47|11.46|11.46|0
1649088600000|2022-04-04 16:10:00|11.47|11.47|11.43|11.43|11.47|11.47|11.42|11.42|0
1649088900000|2022-04-04 16:15:00|11.44|11.44|11.42|11.42|11.45|11.45|11.41|11.41|0
1649089200000|2022-04-04 16:20:00|11.41|11.41|11.41|11.41|11.43|11.43|11.4|11.4|0
1649089500000|2022-04-04 16:25:00|11.4|11.4|11.4|11.4|11.41|11.41|11.37|11.37|0
1649089800000|2022-04-04 16:30:00|11.41|11.41|11.43|11.43|11.45|11.45|11.41|11.41|0
1649090100000|2022-04-04 16:35:00|11.44|11.44|11.42|11.42|11.45|11.45|11.4|11.4|0
1649090400000|2022-04-04 16:40:00|11.41|11.41|11.47|11.47|11.48|11.48|11.4|11.4|0
1649090700000|2022-04-04 16:45:00|11.46|11.46|11.47|11.47|11.48|11.48|11.44|11.44|0
1649091000000|2022-04-04 16:50:00|11.46|11.46|11.47|11.47|11.49|11.49|11.44|11.44|0
1649091300000|2022-04-04 16:55:00|11.46|11.46|11.46|11.46|11.48|11.48|11.45|11.45|0
1649091600000|2022-04-04 17:00:00|11.45|11.45|11.46|11.46|11.47|11.47|11.44|11.44|0
1649091900000|2022-04-04 17:05:00|11.44|11.44|11.45|11.45|11.46|11.46|11.41|11.41|0
1649092200000|2022-04-04 17:10:00|11.44|11.44|11.41|11.41|11.44|11.44|11.4|11.4|0
1649092500000|2022-04-04 17:15:00|11.4|11.4|11.46|11.46|11.46|11.46|11.4|11.4|0
1649092800000|2022-04-04 17:20:00|11.47|11.47|11.45|11.45|11.47|11.47|11.44|11.44|0
1649093100000|2022-04-04 17:25:00|11.44|11.44|11.43|11.43|11.44|11.44|11.42|11.42|0
1649093400000|2022-04-04 17:30:00|11.42|11.42|11.4|11.4|11.42|11.42|11.39|11.39|0
1649093700000|2022-04-04 17:35:00|11.41|11.41|11.41|11.41|11.42|11.42|11.39|11.39|0
1649094000000|2022-04-04 17:40:00|11.42|11.42|11.4|11.4|11.42|11.42|11.38|11.38|0
1649094300000|2022-04-04 17:45:00|11.41|11.41|11.42|11.42|11.43|11.43|11.4|11.4|0
1649094600000|2022-04-04 17:50:00|11.41|11.41|11.42|11.42|11.43|11.43|11.41|11.41|0
1649094900000|2022-04-04 17:55:00|11.43|11.43|11.42|11.42|11.43|11.43|11.4|11.4|0
1649095200000|2022-04-04 18:00:00|11.41|11.41|11.39|11.39|11.41|11.41|11.38|11.38|0
1649095500000|2022-04-04 18:05:00|11.38|11.38|11.35|11.35|11.38|11.38|11.33|11.33|0
1649095800000|2022-04-04 18:10:00|11.36|11.36|11.37|11.37|11.37|11.37|11.33|11.33|0
1649096100000|2022-04-04 18:15:00|11.38|11.38|11.41|11.41|11.41|11.41|11.38|11.38|0
1649096400000|2022-04-04 18:20:00|11.42|11.42|11.39|11.39|11.42|11.42|11.39|11.39|0
1649096700000|2022-04-04 18:25:00|11.4|11.4|11.41|11.41|11.42|11.42|11.37|11.37|0
1649097000000|2022-04-04 18:30:00|11.4|11.4|11.41|11.41|11.43|11.43|11.39|11.39|0
1649097300000|2022-04-04 18:35:00|11.42|11.42|11.42|11.42|11.43|11.43|11.41|11.41|0
1649097600000|2022-04-04 18:40:00|11.43|11.43|11.48|11.48|11.48|11.48|11.42|11.42|0
1649097900000|2022-04-04 18:45:00|11.47|11.47|11.51|11.51|11.52|11.52|11.47|11.47|0
1649098200000|2022-04-04 18:50:00|11.5|11.5|11.51|11.51|11.52|11.52|11.48|11.48|0
1649098500000|2022-04-04 18:55:00|11.52|11.52|11.53|11.53|11.54|11.54|11.49|11.49|0
1649098800000|2022-04-04 19:00:00|11.52|11.52|11.48|11.48|11.52|11.52|11.47|11.47|0
1649099100000|2022-04-04 19:05:00|11.47|11.47|11.49|11.49|11.49|11.49|11.47|11.47|0
1649099400000|2022-04-04 19:10:00|11.5|11.5|11.48|11.48|11.5|11.5|11.47|11.47|0
1649099700000|2022-04-04 19:15:00|11.49|11.49|11.49|11.49|11.51|11.51|11.48|11.48|0
1649100000000|2022-04-04 19:20:00|11.5|11.5|11.49|11.49|11.51|11.51|11.49|11.49|0
1649100300000|2022-04-04 19:25:00|11.5|11.5|11.51|11.51|11.52|11.52|11.49|11.49|0
1649100600000|2022-04-04 19:30:00|11.5|11.5|11.52|11.52|11.53|11.53|11.5|11.5|0
1649100900000|2022-04-04 19:35:00|11.53|11.53|11.55|11.55|11.57|11.57|11.53|11.53|0
1649101200000|2022-04-04 19:40:00|11.56|11.56|11.5|11.5|11.56|11.56|11.5|11.5|0
1649101500000|2022-04-04 19:45:00|11.51|11.51|11.52|11.52|11.54|11.54|11.5|11.5|0
1649101800000|2022-04-04 19:50:00|11.55|11.55|11.53|11.53|11.57|11.57|11.53|11.53|0
1649102100000|2022-04-04 19:55:00|11.54|11.54|11.57|11.57|11.57|11.57|11.53|11.53|0
1649102400000|2022-04-04 20:00:00|11.52|11.52|11.56|11.56|11.57|11.57|11.48|11.48|0
1649102700000|2022-04-04 20:05:00|11.52|11.52|11.53|11.53|11.54|11.54|11.52|11.52|0
1649103300000|2022-04-04 20:15:00|11.55|11.55|11.53|11.53|11.55|11.55|11.53|11.53|0
1649103900000|2022-04-04 20:25:00|11.52|11.52|11.52|11.52|11.53|11.53|11.52|11.52|0
1649104200000|2022-04-04 20:30:00|11.53|11.53|11.51|11.51|11.53|11.53|11.51|11.51|0
1649104500000|2022-04-04 20:35:00|11.52|11.52|11.52|11.52|11.52|11.52|11.52|11.52|0
1649104800000|2022-04-04 20:40:00|11.54|11.54|11.54|11.54|11.54|11.54|11.52|11.52|0
1649105100000|2022-04-04 20:45:00|11.52|11.52|11.53|11.53|11.53|11.53|11.52|11.52|0
1649105400000|2022-04-04 20:50:00|11.54|11.54|11.54|11.54|11.54|11.54|11.54|11.54|0
1649106000000|2022-04-04 21:00:00|11.53|11.53|11.53|11.53|11.53|11.53|11.53|11.53|0
1649106300000|2022-04-04 21:05:00|11.52|11.52|11.52|11.52|11.52|11.52|11.52|11.52|0
1649106900000|2022-04-04 21:15:00|11.51|11.51|11.51|11.51|11.51|11.51|11.51|11.51|0
1649107800000|2022-04-04 21:30:00|11.52|11.52|11.52|11.52|11.52|11.52|11.52|11.52|0
1649108700000|2022-04-04 21:45:00|11.53|11.53|11.54|11.54|11.55|11.55|11.53|11.53|0
1649109000000|2022-04-04 21:50:00|11.56|11.56|11.56|11.56|11.56|11.56|11.56|11.56|0
1649109300000|2022-04-04 21:55:00|11.57|11.57|11.56|11.56|11.57|11.57|11.56|11.56|0
1649109600000|2022-04-04 22:00:00|11.57|11.57|11.56|11.56|11.57|11.57|11.55|11.55|0
1649109900000|2022-04-04 22:05:00|11.55|11.55|11.55|11.55|11.55|11.55|11.55|11.55|0
1649110200000|2022-04-04 22:10:00|11.56|11.56|11.57|11.57|11.57|11.57|11.55|11.55|0
1649110500000|2022-04-04 22:15:00|11.56|11.56|11.56|11.56|11.58|11.58|11.56|11.56|0
1649110800000|2022-04-04 22:20:00|11.57|11.57|11.57|11.57|11.58|11.58|11.57|11.57|0
1649111400000|2022-04-04 22:30:00|11.58|11.58|11.58|11.58|11.58|11.58|11.58|11.58|0
1649111700000|2022-04-04 22:35:00|11.57|11.57|11.57|11.57|11.57|11.57|11.56|11.56|0
1649112000000|2022-04-04 22:40:00|11.59|11.59|11.59|11.59|11.59|11.59|11.59|11.59|0
1649112300000|2022-04-04 22:45:00|11.6|11.6|11.6|11.6|11.6|11.6|11.6|11.6|0
1649112600000|2022-04-04 22:50:00|11.59|11.59|11.59|11.59|11.59|11.59|11.59|11.59|0
1649112900000|2022-04-04 22:55:00|11.57|11.57|11.57|11.57|11.57|11.57|11.57|11.57|0
1649113200000|2022-04-04 23:00:00|11.58|11.58|11.58|11.58|11.58|11.58|11.58|11.58|0
1649113500000|2022-04-04 23:05:00|11.6|11.6|11.6|11.6|11.6|11.6|11.6|11.6|0
1649114100000|2022-04-04 23:15:00|11.58|11.58|11.54|11.54|11.58|11.58|11.54|11.54|0
1649114400000|2022-04-04 23:20:00|11.59|11.59|11.57|11.57|11.59|11.59|11.57|11.57|0
1649114700000|2022-04-04 23:25:00|11.54|11.54|11.59|11.59|11.6|11.6|11.54|11.54|0
1649115000000|2022-04-04 23:30:00|11.6|11.6|11.6|11.6|11.62|11.62|11.57|11.57|0
1649115300000|2022-04-04 23:35:00|11.62|11.62|11.61|11.61|11.62|11.62|11.61|11.61|0
1649115600000|2022-04-04 23:40:00|11.57|11.57|11.57|11.57|11.57|11.57|11.57|11.57|0
1649115900000|2022-04-04 23:45:00|11.61|11.61|11.61|11.61|11.61|11.61|11.61|11.61|0
1649116200000|2022-04-04 23:50:00|11.59|11.59|11.6|11.6|11.61|11.61|11.58|11.58|0
1649116500000|2022-04-04 23:55:00|11.61|11.61|11.61|11.61|11.61|11.61|11.59|11.59|0
1649145600000|2022-04-05 08:00:00|11.54|11.54|11.56|11.56|11.62|11.62|11.54|11.54|0
1649145900000|2022-04-05 08:05:00|11.61|11.61|11.56|11.56|11.61|11.61|11.56|11.56|0
1649146200000|2022-04-05 08:10:00|11.57|11.57|11.62|11.62|11.62|11.62|11.57|11.57|0
1649146500000|2022-04-05 08:15:00|11.65|11.65|11.65|11.65|11.65|11.65|11.65|11.65|0
1649146800000|2022-04-05 08:20:00|11.56|11.56|11.56|11.56|11.56|11.56|11.56|11.56|0
1649147100000|2022-04-05 08:25:00|11.63|11.63|11.63|11.63|11.63|11.63|11.63|11.63|0
1649147400000|2022-04-05 08:30:00|11.64|11.64|11.64|11.64|11.64|11.64|11.64|11.64|0
1649147700000|2022-04-05 08:35:00|11.63|11.63|11.64|11.64|11.64|11.64|11.63|11.63|0
1649148000000|2022-04-05 08:40:00|11.57|11.57|11.62|11.62|11.63|11.63|11.57|11.57|0
1649148300000|2022-04-05 08:45:00|11.63|11.63|11.63|11.63|11.63|11.63|11.63|11.63|0
1649148600000|2022-04-05 08:50:00|11.6|11.6|11.6|11.6|11.6|11.6|11.6|11.6|0
1649149200000|2022-04-05 09:00:00|11.59|11.59|11.59|11.59|11.59|11.59|11.59|11.59|0
1649149500000|2022-04-05 09:05:00|11.58|11.58|11.56|11.56|11.58|11.58|11.56|11.56|0
1649149800000|2022-04-05 09:10:00|11.59|11.59|11.59|11.59|11.59|11.59|11.59|11.59|0
1649150100000|2022-04-05 09:15:00|11.56|11.56|11.58|11.58|11.58|11.58|11.56|11.56|0
1649150400000|2022-04-05 09:20:00|11.56|11.56|11.56|11.56|11.56|11.56|11.56|11.56|0
1649150700000|2022-04-05 09:25:00|11.57|11.57|11.57|11.57|11.57|11.57|11.57|11.57|0
1649151000000|2022-04-05 09:30:00|11.58|11.58|11.57|11.57|11.58|11.58|11.57|11.57|0
1649151300000|2022-04-05 09:35:00|11.59|11.59|11.55|11.55|11.59|11.59|11.55|11.55|0
1649151600000|2022-04-05 09:40:00|11.54|11.54|11.54|11.54|11.57|11.57|11.54|11.54|0
1649151900000|2022-04-05 09:45:00|11.59|11.59|11.57|11.57|11.59|11.59|11.57|11.57|0
1649152200000|2022-04-05 09:50:00|11.59|11.59|11.59|11.59|11.59|11.59|11.59|11.59|0
1649152500000|2022-04-05 09:55:00|11.57|11.57|11.57|11.57|11.57|11.57|11.57|11.57|0
1649152800000|2022-04-05 10:00:00|11.56|11.56|11.57|11.57|11.57|11.57|11.56|11.56|0
1649153700000|2022-04-05 10:15:00|11.54|11.54|11.54|11.54|11.54|11.54|11.54|11.54|0
1649154000000|2022-04-05 10:20:00|11.56|11.56|11.56|11.56|11.56|11.56|11.56|11.56|0
1649154300000|2022-04-05 10:25:00|11.5|11.5|11.52|11.52|11.52|11.52|11.47|11.47|0
1649154600000|2022-04-05 10:30:00|11.53|11.53|11.52|11.52|11.53|11.53|11.52|11.52|0
1649154900000|2022-04-05 10:35:00|11.53|11.53|11.53|11.53|11.53|11.53|11.53|11.53|0
1649155200000|2022-04-05 10:40:00|11.48|11.48|11.52|11.52|11.52|11.52|11.48|11.48|0
1649155500000|2022-04-05 10:45:00|11.47|11.47|11.47|11.47|11.47|11.47|11.47|11.47|0
1649155800000|2022-04-05 10:50:00|11.54|11.54|11.54|11.54|11.54|11.54|11.54|11.54|0
1649156100000|2022-04-05 10:55:00|11.53|11.53|11.49|11.49|11.53|11.53|11.49|11.49|0
1649156400000|2022-04-05 11:00:00|11.56|11.56|11.49|11.49|11.56|11.56|11.49|11.49|0
1649156700000|2022-04-05 11:05:00|11.48|11.48|11.48|11.48|11.48|11.48|11.48|11.48|0
1649157000000|2022-04-05 11:10:00|11.47|11.47|11.46|11.46|11.47|11.47|11.45|11.45|0
1649157300000|2022-04-05 11:15:00|11.45|11.45|11.45|11.45|11.45|11.45|11.45|11.45|0
1649158200000|2022-04-05 11:30:00|11.46|11.46|11.46|11.46|11.46|11.46|11.46|11.46|0
1649158800000|2022-04-05 11:40:00|11.47|11.47|11.47|11.47|11.47|11.47|11.47|11.47|0
1649159100000|2022-04-05 11:45:00|11.46|11.46|11.48|11.48|11.48|11.48|11.46|11.46|0
1649159400000|2022-04-05 11:50:00|11.47|11.47|11.47|11.47|11.47|11.47|11.47|11.47|0
1649160000000|2022-04-05 12:00:00|11.48|11.48|11.49|11.49|11.49|11.49|11.48|11.48|0
1649160300000|2022-04-05 12:05:00|11.5|11.5|11.5|11.5|11.5|11.5|11.5|11.5|0
1649160900000|2022-04-05 12:15:00|11.49|11.49|11.47|11.47|11.49|11.49|11.47|11.47|0
1649161200000|2022-04-05 12:20:00|11.48|11.48|11.47|11.47|11.48|11.48|11.47|11.47|0
1649161800000|2022-04-05 12:30:00|11.48|11.48|11.48|11.48|11.48|11.48|11.48|11.48|0
1649162400000|2022-04-05 12:40:00|11.49|11.49|11.49|11.49|11.49|11.49|11.49|11.49|0
1649162700000|2022-04-05 12:45:00|11.48|11.48|11.48|11.48|11.48|11.48|11.48|11.48|0
1649163300000|2022-04-05 12:55:00|11.49|11.49|11.48|11.48|11.49|11.49|11.48|11.48|0
1649163600000|2022-04-05 13:00:00|11.49|11.49|11.47|11.47|11.49|11.49|11.47|11.47|0
1649163900000|2022-04-05 13:05:00|11.44|11.44|11.44|11.44|11.44|11.44|11.44|11.44|0
1649164200000|2022-04-05 13:10:00|11.39|11.39|11.47|11.47|11.47|11.47|11.39|11.39|0
1649164500000|2022-04-05 13:15:00|11.45|11.45|11.46|11.46|11.47|11.47|11.45|11.45|0
1649164800000|2022-04-05 13:20:00|11.47|11.47|11.45|11.45|11.47|11.47|11.45|11.45|0
1649165100000|2022-04-05 13:25:00|11.48|11.48|11.5|11.5|11.56|11.56|11.47|11.47|0
1649165400000|2022-04-05 13:30:00|11.51|11.51|11.51|11.51|11.64|11.64|11.41|11.41|0
1649165700000|2022-04-05 13:35:00|11.55|11.55|11.46|11.46|11.56|11.56|11.46|11.46|0
1649166000000|2022-04-05 13:40:00|11.47|11.47|11.38|11.38|11.47|11.47|11.27|11.27|0
1649166300000|2022-04-05 13:45:00|11.39|11.39|11.38|11.38|11.41|11.41|11.31|11.31|0
1649166600000|2022-04-05 13:50:00|11.41|11.41|11.29|11.29|11.42|11.42|11.29|11.29|0
1649166900000|2022-04-05 13:55:00|11.3|11.3|11.47|11.47|11.47|11.47|11.28|11.28|0
1649167200000|2022-04-05 14:00:00|11.45|11.45|11.38|11.38|11.47|11.47|11.38|11.38|0
1649167500000|2022-04-05 14:05:00|11.37|11.37|11.21|11.21|11.37|11.37|11.21|11.21|0
1649167800000|2022-04-05 14:10:00|11.2|11.2|11.23|11.23|11.26|11.26|11.2|11.2|0
1649168100000|2022-04-05 14:15:00|11.22|11.22|11.15|11.15|11.24|11.24|11.14|11.14|0
1649168400000|2022-04-05 14:20:00|11.16|11.16|11.12|11.12|11.18|11.18|11.12|11.12|0
1649168700000|2022-04-05 14:25:00|11.13|11.13|11.11|11.11|11.16|11.16|11.08|11.08|0
1649169000000|2022-04-05 14:30:00|11.1|11.1|11.11|11.11|11.15|11.15|11.07|11.07|0
1649169300000|2022-04-05 14:35:00|11.1|11.1|10.99|10.99|11.11|11.11|10.98|10.98|0
1649169600000|2022-04-05 14:40:00|11.01|11.01|10.97|10.97|11.01|11.01|10.94|10.94|0
1649169900000|2022-04-05 14:45:00|10.98|10.98|11.08|11.08|11.08|11.08|10.97|10.97|0
1649170200000|2022-04-05 14:50:00|11.09|11.09|11.12|11.12|11.15|11.15|11.04|11.04|0
1649170500000|2022-04-05 14:55:00|11.13|11.13|11.11|11.11|11.13|11.13|11.06|11.06|0
1649170800000|2022-04-05 15:00:00|11.12|11.12|11.06|11.06|11.12|11.12|11.03|11.03|0
1649171100000|2022-04-05 15:05:00|11.07|11.07|11.1|11.1|11.11|11.11|11.06|11.06|0
1649171400000|2022-04-05 15:10:00|11.11|11.11|11.11|11.11|11.12|11.12|11.06|11.06|0
1649171700000|2022-04-05 15:15:00|11.12|11.12|11.06|11.06|11.13|11.13|11.06|11.06|0
1649172000000|2022-04-05 15:20:00|11.07|11.07|11.01|11.01|11.07|11.07|11.01|11.01|0
1649172300000|2022-04-05 15:25:00|11.02|11.02|11.04|11.04|11.06|11.06|11.02|11.02|0
1649172600000|2022-04-05 15:30:00|11.03|11.03|11.04|11.04|11.05|11.05|11.01|11.01|0
1649172900000|2022-04-05 15:35:00|11.03|11.03|10.99|10.99|11.03|11.03|10.98|10.98|0
1649173200000|2022-04-05 15:40:00|10.98|10.98|10.97|10.97|11|11|10.97|10.97|0
1649173500000|2022-04-05 15:45:00|10.96|10.96|10.92|10.92|10.96|10.96|10.91|10.91|0
1649173800000|2022-04-05 15:50:00|10.93|10.93|10.95|10.95|10.97|10.97|10.93|10.93|0
1649174100000|2022-04-05 15:55:00|10.96|10.96|10.96|10.96|10.98|10.98|10.94|10.94|0
1649174400000|2022-04-05 16:00:00|10.97|10.97|10.93|10.93|10.99|10.99|10.92|10.92|0
1649174700000|2022-04-05 16:05:00|10.94|10.94|10.96|10.96|10.97|10.97|10.94|10.94|0
1649175000000|2022-04-05 16:10:00|10.97|10.97|10.95|10.95|11|11|10.95|10.95|0
1649175300000|2022-04-05 16:15:00|10.94|10.94|10.88|10.88|10.95|10.95|10.88|10.88|0
1649175600000|2022-04-05 16:20:00|10.89|10.89|10.82|10.82|10.9|10.9|10.81|10.81|0
1649175900000|2022-04-05 16:25:00|10.83|10.83|10.82|10.82|10.83|10.83|10.79|10.79|0
1649176200000|2022-04-05 16:30:00|10.81|10.81|10.84|10.84|10.86|10.86|10.79|10.79|0
1649176500000|2022-04-05 16:35:00|10.83|10.83|10.85|10.85|10.85|10.85|10.81|10.81|0
1649176800000|2022-04-05 16:40:00|10.84|10.84|10.82|10.82|10.87|10.87|10.82|10.82|0
1649177100000|2022-04-05 16:45:00|10.83|10.83|10.87|10.87|10.88|10.88|10.82|10.82|0
1649177400000|2022-04-05 16:50:00|10.86|10.86|10.87|10.87|10.89|10.89|10.86|10.86|0
1649177700000|2022-04-05 16:55:00|10.88|10.88|10.87|10.87|10.9|10.9|10.86|10.86|0
1649178000000|2022-04-05 17:00:00|10.88|10.88|10.88|10.88|10.9|10.9|10.86|10.86|0
1649178300000|2022-04-05 17:05:00|10.89|10.89|10.9|10.9|10.92|10.92|10.86|10.86|0
1649178600000|2022-04-05 17:10:00|10.91|10.91|10.93|10.93|10.94|10.94|10.91|10.91|0
1649178900000|2022-04-05 17:15:00|10.92|10.92|10.92|10.92|10.94|10.94|10.91|10.91|0
1649179200000|2022-04-05 17:20:00|10.93|10.93|10.95|10.95|10.96|10.96|10.93|10.93|0
1649179500000|2022-04-05 17:25:00|10.94|10.94|10.93|10.93|10.97|10.97|10.93|10.93|0
1649179800000|2022-04-05 17:30:00|10.92|10.92|10.84|10.84|10.93|10.93|10.84|10.84|0
1649180100000|2022-04-05 17:35:00|10.85|10.85|10.85|10.85|10.86|10.86|10.83|10.83|0
1649180400000|2022-04-05 17:40:00|10.84|10.84|10.81|10.81|10.84|10.84|10.81|10.81|0
1649180700000|2022-04-05 17:45:00|10.82|10.82|10.82|10.82|10.83|10.83|10.81|10.81|0
1649181000000|2022-04-05 17:50:00|10.81|10.81|10.82|10.82|10.82|10.82|10.8|10.8|0
1649181300000|2022-04-05 17:55:00|10.81|10.81|10.86|10.86|10.86|10.86|10.81|10.81|0
1649181600000|2022-04-05 18:00:00|10.85|10.85|10.82|10.82|10.86|10.86|10.81|10.81|0
1649181900000|2022-04-05 18:05:00|10.81|10.81|10.81|10.81|10.82|10.82|10.8|10.8|0
1649182200000|2022-04-05 18:10:00|10.82|10.82|10.83|10.83|10.83|10.83|10.8|10.8|0
1649182500000|2022-04-05 18:15:00|10.82|10.82|10.86|10.86|10.86|10.86|10.81|10.81|0
1649182800000|2022-04-05 18:20:00|10.87|10.87|10.83|10.83|10.87|10.87|10.82|10.82|0
1649183100000|2022-04-05 18:25:00|10.84|10.84|10.83|10.83|10.85|10.85|10.82|10.82|0
1649183400000|2022-04-05 18:30:00|10.82|10.82|10.84|10.84|10.85|10.85|10.82|10.82|0
1649183700000|2022-04-05 18:35:00|10.85|10.85|10.85|10.85|10.88|10.88|10.84|10.84|0
1649184000000|2022-04-05 18:40:00|10.84|10.84|10.92|10.92|10.93|10.93|10.84|10.84|0
1649184300000|2022-04-05 18:45:00|10.91|10.91|10.91|10.91|10.93|10.93|10.9|10.9|0
1649184600000|2022-04-05 18:50:00|10.92|10.92|10.9|10.9|10.92|10.92|10.9|10.9|0
1649184900000|2022-04-05 18:55:00|10.91|10.91|10.88|10.88|10.91|10.91|10.87|10.87|0
1649185200000|2022-04-05 19:00:00|10.89|10.89|10.86|10.86|10.91|10.91|10.86|10.86|0
1649185500000|2022-04-05 19:05:00|10.87|10.87|10.87|10.87|10.88|10.88|10.86|10.86|0
1649185800000|2022-04-05 19:10:00|10.88|10.88|10.87|10.87|10.88|10.88|10.86|10.86|0
1649186100000|2022-04-05 19:15:00|10.86|10.86|10.86|10.86|10.86|10.86|10.83|10.83|0
1649186400000|2022-04-05 19:20:00|10.87|10.87|10.86|10.86|10.87|10.87|10.85|10.85|0
1649186700000|2022-04-05 19:25:00|10.88|10.88|10.84|10.84|10.88|10.88|10.82|10.82|0
1649187000000|2022-04-05 19:30:00|10.83|10.83|10.82|10.82|10.85|10.85|10.82|10.82|0
1649187300000|2022-04-05 19:35:00|10.83|10.83|10.83|10.83|10.86|10.86|10.81|10.81|0
1649187600000|2022-04-05 19:40:00|10.84|10.84|10.85|10.85|10.85|10.85|10.82|10.82|0
1649187900000|2022-04-05 19:45:00|10.86|10.86|10.83|10.83|10.87|10.87|10.82|10.82|0
1649188200000|2022-04-05 19:50:00|10.84|10.84|10.89|10.89|10.91|10.91|10.84|10.84|0
1649188500000|2022-04-05 19:55:00|10.9|10.9|10.89|10.89|10.91|10.91|10.88|10.88|0
1649188800000|2022-04-05 20:00:00|10.91|10.91|10.91|10.91|10.92|10.92|10.86|10.86|0
1649189100000|2022-04-05 20:05:00|10.89|10.89|10.89|10.89|10.9|10.9|10.87|10.87|0
1649190000000|2022-04-05 20:20:00|10.91|10.91|10.91|10.91|10.91|10.91|10.91|10.91|0
1649190600000|2022-04-05 20:30:00|10.9|10.9|10.89|10.89|10.9|10.9|10.89|10.89|0
1649190900000|2022-04-05 20:35:00|10.91|10.91|10.89|10.89|10.91|10.91|10.89|10.89|0
1649191200000|2022-04-05 20:40:00|10.9|10.9|10.91|10.91|10.91|10.91|10.9|10.9|0
1649192100000|2022-04-05 20:55:00|10.9|10.9|10.9|10.9|10.91|10.91|10.9|10.9|0
1649192400000|2022-04-05 21:00:00|10.89|10.89|10.89|10.89|10.89|10.89|10.89|10.89|0
1649192700000|2022-04-05 21:05:00|10.91|10.91|10.89|10.89|10.91|10.91|10.88|10.88|0
1649193000000|2022-04-05 21:10:00|10.92|10.92|10.91|10.91|10.92|10.92|10.89|10.89|0
1649193300000|2022-04-05 21:15:00|10.9|10.9|10.9|10.9|10.9|10.9|10.9|10.9|0
1649194200000|2022-04-05 21:30:00|10.89|10.89|10.89|10.89|10.89|10.89|10.89|10.89|0
1649194500000|2022-04-05 21:35:00|10.9|10.9|10.91|10.91|10.91|10.91|10.89|10.89|0
1649194800000|2022-04-05 21:40:00|10.9|10.9|10.91|10.91|10.91|10.91|10.9|10.9|0
1649195700000|2022-04-05 21:55:00|10.92|10.92|10.94|10.94|11.11|11.11|10.91|10.91|0
1649196000000|2022-04-05 22:00:00|10.96|10.96|10.93|10.93|11.01|11.01|10.93|10.93|0
1649196300000|2022-04-05 22:05:00|10.95|10.95|10.95|10.95|10.95|10.95|10.95|10.95|0
1649196600000|2022-04-05 22:10:00|10.96|10.96|10.96|10.96|10.98|10.98|10.95|10.95|0
1649196900000|2022-04-05 22:15:00|10.95|10.95|10.96|10.96|10.96|10.96|10.92|10.92|0
1649197200000|2022-04-05 22:20:00|10.95|10.95|10.94|10.94|10.95|10.95|10.94|10.94|0
1649197500000|2022-04-05 22:25:00|10.95|10.95|10.92|10.92|10.95|10.95|10.92|10.92|0
1649197800000|2022-04-05 22:30:00|10.94|10.94|10.94|10.94|10.94|10.94|10.94|10.94|0
1649198100000|2022-04-05 22:35:00|10.95|10.95|10.94|10.94|10.95|10.95|10.94|10.94|0
1649198400000|2022-04-05 22:40:00|10.93|10.93|10.93|10.93|10.94|10.94|10.93|10.93|0
1649199000000|2022-04-05 22:50:00|10.94|10.94|10.92|10.92|10.94|10.94|10.92|10.92|0
1649199300000|2022-04-05 22:55:00|10.91|10.91|10.91|10.91|10.91|10.91|10.91|10.91|0
1649199600000|2022-04-05 23:00:00|10.92|10.92|10.91|10.91|10.92|10.92|10.91|10.91|0
1649199900000|2022-04-05 23:05:00|10.9|10.9|10.87|10.87|10.9|10.9|10.86|10.86|0
1649200200000|2022-04-05 23:10:00|10.91|10.91|10.87|10.87|10.91|10.91|10.87|10.87|0
1649200800000|2022-04-05 23:20:00|10.91|10.91|10.91|10.91|10.91|10.91|10.91|10.91|0
1649201100000|2022-04-05 23:25:00|10.87|10.87|10.87|10.87|10.87|10.87|10.87|10.87|0
1649202000000|2022-04-05 23:40:00|10.89|10.89|10.91|10.91|10.91|10.91|10.89|10.89|0
1649202600000|2022-04-05 23:50:00|10.89|10.89|10.9|10.9|10.91|10.91|10.89|10.89|0
1649202900000|2022-04-05 23:55:00|10.91|10.91|10.91|10.91|10.91|10.91|10.91|10.91|0
1649232000000|2022-04-06 08:00:00|10.82|10.82|11.14|11.14|11.14|11.14|10.82|10.82|0
1649232300000|2022-04-06 08:05:00|11.02|11.02|11.02|11.02|11.02|11.02|11.02|11.02|0
1649232600000|2022-04-06 08:10:00|10.92|10.92|10.89|10.89|10.92|10.92|10.89|10.89|0
1649232900000|2022-04-06 08:15:00|11|11|11.02|11.02|11.02|11.02|11|11|0
1649233200000|2022-04-06 08:20:00|10.91|10.91|10.89|10.89|10.91|10.91|10.89|10.89|0
1649233500000|2022-04-06 08:25:00|10.86|10.86|10.83|10.83|10.87|10.87|10.83|10.83|0
1649233800000|2022-04-06 08:30:00|10.85|10.85|10.83|10.83|10.85|10.85|10.83|10.83|0
1649234400000|2022-04-06 08:40:00|10.85|10.85|10.85|10.85|10.85|10.85|10.85|10.85|0
1649234700000|2022-04-06 08:45:00|10.82|10.82|10.83|10.83|10.83|10.83|10.81|10.81|0
1649235000000|2022-04-06 08:50:00|10.81|10.81|10.81|10.81|10.81|10.81|10.81|10.81|0
1649235300000|2022-04-06 08:55:00|10.8|10.8|10.76|10.76|10.8|10.8|10.76|10.76|0
1649235600000|2022-04-06 09:00:00|10.74|10.74|10.76|10.76|10.76|10.76|10.72|10.72|0
1649235900000|2022-04-06 09:05:00|10.77|10.77|10.73|10.73|10.77|10.77|10.73|10.73|0
1649236200000|2022-04-06 09:10:00|10.77|10.77|10.78|10.78|10.78|10.78|10.75|10.75|0
1649236500000|2022-04-06 09:15:00|10.74|10.74|10.76|10.76|10.76|10.76|10.74|10.74|0
1649236800000|2022-04-06 09:20:00|10.78|10.78|10.81|10.81|10.81|10.81|10.78|10.78|0
1649237100000|2022-04-06 09:25:00|10.76|10.76|10.84|10.84|10.84|10.84|10.76|10.76|0
1649238000000|2022-04-06 09:40:00|10.85|10.85|10.77|10.77|10.85|10.85|10.77|10.77|0
1649238300000|2022-04-06 09:45:00|10.84|10.84|10.76|10.76|10.84|10.84|10.76|10.76|0
1649238600000|2022-04-06 09:50:00|10.75|10.75|10.75|10.75|10.75|10.75|10.75|10.75|0
1649238900000|2022-04-06 09:55:00|10.83|10.83|10.83|10.83|10.83|10.83|10.83|10.83|0
1649239200000|2022-04-06 10:00:00|10.75|10.75|10.83|10.83|10.83|10.83|10.75|10.75|0
1649239500000|2022-04-06 10:05:00|10.82|10.82|10.74|10.74|10.82|10.82|10.74|10.74|0
1649240400000|2022-04-06 10:20:00|10.76|10.76|10.76|10.76|10.76|10.76|10.75|10.75|0
1649240700000|2022-04-06 10:25:00|10.75|10.75|10.79|10.79|10.79|10.79|10.74|10.74|0
1649241000000|2022-04-06 10:30:00|10.73|10.73|10.73|10.73|10.73|10.73|10.73|10.73|0
1649241300000|2022-04-06 10:35:00|10.8|10.8|10.7|10.7|10.8|10.8|10.7|10.7|0
1649241600000|2022-04-06 10:40:00|10.77|10.77|10.77|10.77|10.77|10.77|10.77|10.77|0
1649241900000|2022-04-06 10:45:00|10.76|10.76|10.76|10.76|10.76|10.76|10.76|10.76|0
1649242200000|2022-04-06 10:50:00|10.7|10.7|10.65|10.65|10.71|10.71|10.65|10.65|0
1649242800000|2022-04-06 11:00:00|10.75|10.75|10.72|10.72|10.75|10.75|10.71|10.71|0
1649243100000|2022-04-06 11:05:00|10.71|10.71|10.71|10.71|10.71|10.71|10.71|10.71|0
1649243400000|2022-04-06 11:10:00|10.7|10.7|10.69|10.69|10.7|10.7|10.69|10.69|0
1649243700000|2022-04-06 11:15:00|10.67|10.67|10.7|10.7|10.7|10.7|10.67|10.67|0
1649244000000|2022-04-06 11:20:00|10.69|10.69|10.69|10.69|10.69|10.69|10.69|10.69|0
1649244300000|2022-04-06 11:25:00|10.68|10.68|10.69|10.69|10.69|10.69|10.68|10.68|0
1649244600000|2022-04-06 11:30:00|10.68|10.68|10.68|10.68|10.68|10.68|10.68|10.68|0
1649244900000|2022-04-06 11:35:00|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|0
1649245200000|2022-04-06 11:40:00|10.69|10.69|10.69|10.69|10.69|10.69|10.69|10.69|0
1649245500000|2022-04-06 11:45:00|10.68|10.68|10.68|10.68|10.69|10.69|10.68|10.68|0
1649245800000|2022-04-06 11:50:00|10.69|10.69|10.67|10.67|10.69|10.69|10.66|10.66|0
1649246100000|2022-04-06 11:55:00|10.66|10.66|10.66|10.66|10.66|10.66|10.66|10.66|0
1649246400000|2022-04-06 12:00:00|10.7|10.7|10.69|10.69|10.7|10.7|10.67|10.67|0
1649246700000|2022-04-06 12:05:00|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|0
1649247000000|2022-04-06 12:10:00|10.69|10.69|10.68|10.68|10.69|10.69|10.68|10.68|0
1649247900000|2022-04-06 12:25:00|10.67|10.67|10.68|10.68|10.68|10.68|10.67|10.67|0
1649248200000|2022-04-06 12:30:00|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|0
1649248500000|2022-04-06 12:35:00|10.69|10.69|10.7|10.7|10.7|10.7|10.69|10.69|0
1649248800000|2022-04-06 12:40:00|10.71|10.71|10.71|10.71|10.71|10.71|10.71|10.71|0
1649249100000|2022-04-06 12:45:00|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|0
1649249400000|2022-04-06 12:50:00|10.69|10.69|10.69|10.69|10.7|10.7|10.69|10.69|0
1649249700000|2022-04-06 12:55:00|10.71|10.71|10.71|10.71|10.71|10.71|10.69|10.69|0
1649250000000|2022-04-06 13:00:00|10.7|10.7|10.68|10.68|10.7|10.7|10.68|10.68|0
1649250300000|2022-04-06 13:05:00|10.69|10.69|10.68|10.68|10.69|10.69|10.68|10.68|0
1649250600000|2022-04-06 13:10:00|10.69|10.69|10.69|10.69|10.69|10.69|10.68|10.68|0
1649251200000|2022-04-06 13:20:00|10.7|10.7|10.69|10.69|10.7|10.7|10.69|10.69|0
1649251500000|2022-04-06 13:25:00|10.7|10.7|10.71|10.71|10.71|10.71|10.67|10.67|0
1649251800000|2022-04-06 13:30:00|10.67|10.67|10.54|10.54|10.76|10.76|10.51|10.51|0
1649252100000|2022-04-06 13:35:00|10.55|10.55|10.52|10.52|10.59|10.59|10.48|10.48|0
1649252400000|2022-04-06 13:40:00|10.53|10.53|10.45|10.45|10.56|10.56|10.42|10.42|0
1649252700000|2022-04-06 13:45:00|10.43|10.43|10.43|10.43|10.5|10.5|10.4|10.4|0
1649253000000|2022-04-06 13:50:00|10.42|10.42|10.42|10.42|10.53|10.53|10.36|10.36|0
1649253300000|2022-04-06 13:55:00|10.43|10.43|10.37|10.37|10.48|10.48|10.36|10.36|0
1649253600000|2022-04-06 14:00:00|10.35|10.35|10.34|10.34|10.4|10.4|10.3|10.3|0
1649253900000|2022-04-06 14:05:00|10.35|10.35|10.35|10.35|10.39|10.39|10.32|10.32|0
1649254200000|2022-04-06 14:10:00|10.32|10.32|10.4|10.4|10.4|10.4|10.3|10.3|0
1649254500000|2022-04-06 14:15:00|10.41|10.41|10.41|10.41|10.41|10.41|10.37|10.37|0
1649254800000|2022-04-06 14:20:00|10.4|10.4|10.4|10.4|10.43|10.43|10.4|10.4|0
1649255100000|2022-04-06 14:25:00|10.43|10.43|10.31|10.31|10.43|10.43|10.3|10.3|0
1649255400000|2022-04-06 14:30:00|10.32|10.32|10.32|10.32|10.39|10.39|10.3|10.3|0
1649255700000|2022-04-06 14:35:00|10.34|10.34|10.35|10.35|10.35|10.35|10.3|10.3|0
1649256000000|2022-04-06 14:40:00|10.34|10.34|10.37|10.37|10.38|10.38|10.3|10.3|0
1649256300000|2022-04-06 14:45:00|10.35|10.35|10.37|10.37|10.41|10.41|10.35|10.35|0
1649256600000|2022-04-06 14:50:00|10.38|10.38|10.37|10.37|10.39|10.39|10.34|10.34|0
1649256900000|2022-04-06 14:55:00|10.38|10.38|10.33|10.33|10.38|10.38|10.33|10.33|0
1649257200000|2022-04-06 15:00:00|10.34|10.34|10.29|10.29|10.34|10.34|10.27|10.27|0
1649257500000|2022-04-06 15:05:00|10.28|10.28|10.19|10.19|10.28|10.28|10.19|10.19|0
1649257800000|2022-04-06 15:10:00|10.18|10.18|10.2|10.2|10.23|10.23|10.18|10.18|0
1649258100000|2022-04-06 15:15:00|10.19|10.19|10.19|10.19|10.24|10.24|10.18|10.18|0
1649258400000|2022-04-06 15:20:00|10.18|10.18|10.2|10.2|10.25|10.25|10.17|10.17|0
1649258700000|2022-04-06 15:25:00|10.21|10.21|10.2|10.2|10.21|10.21|10.19|10.19|0
1649259000000|2022-04-06 15:30:00|10.19|10.19|10.2|10.2|10.21|10.21|10.19|10.19|0
1649259300000|2022-04-06 15:35:00|10.19|10.19|10.19|10.19|10.21|10.21|10.18|10.18|0
1649259600000|2022-04-06 15:40:00|10.2|10.2|10.22|10.22|10.25|10.25|10.2|10.2|0
1649259900000|2022-04-06 15:45:00|10.23|10.23|10.26|10.26|10.26|10.26|10.18|10.18|0
1649260200000|2022-04-06 15:50:00|10.27|10.27|10.27|10.27|10.31|10.31|10.25|10.25|0
1649260500000|2022-04-06 15:55:00|10.28|10.28|10.2|10.2|10.28|10.28|10.18|10.18|0
1649260800000|2022-04-06 16:00:00|10.19|10.19|10.16|10.16|10.19|10.19|10.16|10.16|0
1649261100000|2022-04-06 16:05:00|10.17|10.17|10.15|10.15|10.19|10.19|10.14|10.14|0
1649261400000|2022-04-06 16:10:00|10.14|10.14|10.11|10.11|10.14|10.14|10.1|10.1|0
1649261700000|2022-04-06 16:15:00|10.1|10.1|10.12|10.12|10.13|10.13|10.1|10.1|0
1649262000000|2022-04-06 16:20:00|10.11|10.11|10.1|10.1|10.12|10.12|10.08|10.08|0
1649262300000|2022-04-06 16:25:00|10.09|10.09|10.12|10.12|10.13|10.13|10.08|10.08|0
1649262600000|2022-04-06 16:30:00|10.11|10.11|10.16|10.16|10.17|10.17|10.11|10.11|0
1649262900000|2022-04-06 16:35:00|10.15|10.15|10.14|10.14|10.16|10.16|10.13|10.13|0
1649263200000|2022-04-06 16:40:00|10.15|10.15|10.13|10.13|10.16|10.16|10.12|10.12|0
1649263500000|2022-04-06 16:45:00|10.12|10.12|10.1|10.1|10.13|10.13|10.1|10.1|0
1649263800000|2022-04-06 16:50:00|10.09|10.09|10.1|10.1|10.11|10.11|10.09|10.09|0
1649264100000|2022-04-06 16:55:00|10.09|10.09|10.09|10.09|10.11|10.11|10.09|10.09|0
1649264400000|2022-04-06 17:00:00|10.1|10.1|10.09|10.09|10.1|10.1|10.09|10.09|0
1649264700000|2022-04-06 17:05:00|10.1|10.1|10.07|10.07|10.12|10.12|10.07|10.07|0
1649265000000|2022-04-06 17:10:00|10.08|10.08|10.1|10.1|10.11|10.11|10.08|10.08|0
1649265300000|2022-04-06 17:15:00|10.11|10.11|10.15|10.15|10.15|10.15|10.11|10.11|0
1649265600000|2022-04-06 17:20:00|10.16|10.16|10.15|10.15|10.18|10.18|10.14|10.14|0
1649265900000|2022-04-06 17:25:00|10.14|10.14|10.15|10.15|10.15|10.15|10.13|10.13|0
1649266200000|2022-04-06 17:30:00|10.14|10.14|10.15|10.15|10.17|10.17|10.13|10.13|0
1649266500000|2022-04-06 17:35:00|10.16|10.16|10.17|10.17|10.17|10.17|10.12|10.12|0
1649266800000|2022-04-06 17:40:00|10.16|10.16|10.23|10.23|10.24|10.24|10.14|10.14|0
1649267100000|2022-04-06 17:45:00|10.22|10.22|10.3|10.3|10.3|10.3|10.22|10.22|0
1649267400000|2022-04-06 17:50:00|10.29|10.29|10.3|10.3|10.3|10.3|10.26|10.26|0
1649267700000|2022-04-06 17:55:00|10.29|10.29|10.3|10.3|10.32|10.32|10.26|10.26|0
1649268000000|2022-04-06 18:00:00|10.27|10.27|10.4|10.4|10.44|10.44|10.26|10.26|0
1649268300000|2022-04-06 18:05:00|10.38|10.38|10.21|10.21|10.4|10.4|10.2|10.2|0
1649268600000|2022-04-06 18:10:00|10.2|10.2|10.19|10.19|10.25|10.25|10.18|10.18|0
1649268900000|2022-04-06 18:15:00|10.18|10.18|10.14|10.14|10.18|10.18|10.13|10.13|0
1649269200000|2022-04-06 18:20:00|10.15|10.15|10.19|10.19|10.2|10.2|10.14|10.14|0
1649269500000|2022-04-06 18:25:00|10.2|10.2|10.24|10.24|10.27|10.27|10.2|10.2|0
1649269800000|2022-04-06 18:30:00|10.25|10.25|10.37|10.37|10.39|10.39|10.23|10.23|0
1649270100000|2022-04-06 18:35:00|10.38|10.38|10.26|10.26|10.4|10.4|10.25|10.25|0
1649270400000|2022-04-06 18:40:00|10.25|10.25|10.3|10.3|10.33|10.33|10.24|10.24|0
1649270700000|2022-04-06 18:45:00|10.29|10.29|10.28|10.28|10.35|10.35|10.27|10.27|0
1649271000000|2022-04-06 18:50:00|10.3|10.3|10.39|10.39|10.39|10.39|10.29|10.29|0
1649271300000|2022-04-06 18:55:00|10.38|10.38|10.43|10.43|10.43|10.43|10.38|10.38|0
1649271600000|2022-04-06 19:00:00|10.44|10.44|10.48|10.48|10.5|10.5|10.41|10.41|0
1649271900000|2022-04-06 19:05:00|10.47|10.47|10.42|10.42|10.48|10.48|10.39|10.39|0
1649272200000|2022-04-06 19:10:00|10.43|10.43|10.45|10.45|10.45|10.45|10.4|10.4|0
1649272500000|2022-04-06 19:15:00|10.46|10.46|10.41|10.41|10.48|10.48|10.41|10.41|0
1649272800000|2022-04-06 19:20:00|10.42|10.42|10.42|10.42|10.45|10.45|10.4|10.4|0
1649273100000|2022-04-06 19:25:00|10.41|10.41|10.4|10.4|10.42|10.42|10.38|10.38|0
1649273400000|2022-04-06 19:30:00|10.39|10.39|10.38|10.38|10.43|10.43|10.37|10.37|0
1649273700000|2022-04-06 19:35:00|10.39|10.39|10.5|10.5|10.5|10.5|10.37|10.37|0
1649274000000|2022-04-06 19:40:00|10.48|10.48|10.5|10.5|10.51|10.51|10.45|10.45|0
1649274300000|2022-04-06 19:45:00|10.51|10.51|10.52|10.52|10.53|10.53|10.51|10.51|0
1649274600000|2022-04-06 19:50:00|10.51|10.51|10.43|10.43|10.53|10.53|10.43|10.43|0
1649274900000|2022-04-06 19:55:00|10.45|10.45|10.45|10.45|10.47|10.47|10.42|10.42|0
1649275200000|2022-04-06 20:00:00|10.47|10.47|10.45|10.45|10.47|10.47|10.45|10.45|0
1649275500000|2022-04-06 20:05:00|10.47|10.47|10.47|10.47|10.47|10.47|10.47|10.47|0
1649276100000|2022-04-06 20:15:00|10.49|10.49|10.49|10.49|10.49|10.49|10.48|10.48|0
1649276400000|2022-04-06 20:20:00|10.47|10.47|10.47|10.47|10.47|10.47|10.47|10.47|0
1649276700000|2022-04-06 20:25:00|10.49|10.49|10.49|10.49|10.49|10.49|10.49|10.49|0
1649277000000|2022-04-06 20:30:00|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|0
1649277300000|2022-04-06 20:35:00|10.49|10.49|10.49|10.49|10.49|10.49|10.49|10.49|0
1649277600000|2022-04-06 20:40:00|10.48|10.48|10.49|10.49|10.49|10.49|10.48|10.48|0
1649277900000|2022-04-06 20:45:00|10.5|10.5|10.48|10.48|10.5|10.5|10.48|10.48|0
1649278800000|2022-04-06 21:00:00|10.46|10.46|10.49|10.49|10.49|10.49|10.46|10.46|0
1649279100000|2022-04-06 21:05:00|10.48|10.48|10.48|10.48|10.48|10.48|10.48|10.48|0
1649279700000|2022-04-06 21:15:00|10.47|10.47|10.47|10.47|10.47|10.47|10.47|10.47|0
1649280300000|2022-04-06 21:25:00|10.5|10.5|10.5|10.5|10.5|10.5|10.5|10.5|0
1649280900000|2022-04-06 21:35:00|10.49|10.49|10.46|10.46|10.49|10.49|10.46|10.46|0
1649281200000|2022-04-06 21:40:00|10.48|10.48|10.46|10.46|10.48|10.48|10.46|10.46|0
1649282400000|2022-04-06 22:00:00|10.47|10.47|10.5|10.5|10.5|10.5|10.47|10.47|0
1649282700000|2022-04-06 22:05:00|10.46|10.46|10.46|10.46|10.5|10.5|10.46|10.46|0
1649283000000|2022-04-06 22:10:00|10.5|10.5|10.46|10.46|10.5|10.5|10.46|10.46|0
1649283300000|2022-04-06 22:15:00|10.5|10.5|10.46|10.46|10.5|10.5|10.46|10.46|0
1649283900000|2022-04-06 22:25:00|10.47|10.47|10.47|10.47|10.47|10.47|10.46|10.46|0
1649284200000|2022-04-06 22:30:00|10.49|10.49|10.49|10.49|10.5|10.5|10.49|10.49|0
1649285400000|2022-04-06 22:50:00|10.47|10.47|10.47|10.47|10.47|10.47|10.47|10.47|0
1649286600000|2022-04-06 23:10:00|10.48|10.48|10.46|10.46|10.48|10.48|10.46|10.46|0
1649286900000|2022-04-06 23:15:00|10.48|10.48|10.47|10.47|10.48|10.48|10.47|10.47|0
1649287200000|2022-04-06 23:20:00|10.46|10.46|10.46|10.46|10.46|10.46|10.46|10.46|0
1649287500000|2022-04-06 23:25:00|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|0
1649288100000|2022-04-06 23:35:00|10.48|10.48|10.48|10.48|10.48|10.48|10.48|10.48|0
1649288700000|2022-04-06 23:45:00|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|0
1649289000000|2022-04-06 23:50:00|10.47|10.47|10.45|10.45|10.47|10.47|10.45|10.45|0
1649289300000|2022-04-06 23:55:00|10.48|10.48|10.4|10.4|10.48|10.48|10.4|10.4|0
1649318400000|2022-04-07 08:00:00|10.76|10.76|10.4|10.4|10.76|10.76|10.37|10.37|0
1649318700000|2022-04-07 08:05:00|10.48|10.48|10.54|10.54|10.54|10.54|10.48|10.48|0
1649319000000|2022-04-07 08:10:00|10.4|10.4|10.4|10.4|10.4|10.4|10.4|10.4|0
1649319300000|2022-04-07 08:15:00|10.28|10.28|10.21|10.21|10.28|10.28|10.21|10.21|0
1649319900000|2022-04-07 08:25:00|10.28|10.28|10.28|10.28|10.28|10.28|10.28|10.28|0
1649320200000|2022-04-07 08:30:00|10.33|10.33|10.33|10.33|10.33|10.33|10.33|10.33|0
1649320800000|2022-04-07 08:40:00|10.37|10.37|10.37|10.37|10.37|10.37|10.37|10.37|0
1649321400000|2022-04-07 08:50:00|10.4|10.4|10.48|10.48|10.48|10.48|10.39|10.39|0
1649322000000|2022-04-07 09:00:00|10.45|10.45|10.49|10.49|10.5|10.5|10.45|10.45|0
1649322600000|2022-04-07 09:10:00|10.4|10.4|10.49|10.49|10.49|10.49|10.4|10.4|0
1649322900000|2022-04-07 09:15:00|10.48|10.48|10.48|10.48|10.48|10.48|10.48|10.48|0
1649323800000|2022-04-07 09:30:00|10.47|10.47|10.45|10.45|10.47|10.47|10.45|10.45|0
1649324400000|2022-04-07 09:40:00|10.47|10.47|10.47|10.47|10.47|10.47|10.47|10.47|0
1649324700000|2022-04-07 09:45:00|10.46|10.46|10.46|10.46|10.46|10.46|10.46|10.46|0
1649325000000|2022-04-07 09:50:00|10.47|10.47|10.47|10.47|10.47|10.47|10.47|10.47|0
1649325300000|2022-04-07 09:55:00|10.46|10.46|10.5|10.5|10.5|10.5|10.46|10.46|0
1649325900000|2022-04-07 10:05:00|10.51|10.51|10.51|10.51|10.51|10.51|10.51|10.51|0
1649326200000|2022-04-07 10:10:00|10.5|10.5|10.5|10.5|10.5|10.5|10.5|10.5|0
1649327100000|2022-04-07 10:25:00|10.51|10.51|10.51|10.51|10.51|10.51|10.51|10.51|0
1649327400000|2022-04-07 10:30:00|10.5|10.5|10.49|10.49|10.5|10.5|10.49|10.49|0
1649327700000|2022-04-07 10:35:00|10.5|10.5|10.49|10.49|10.5|10.5|10.49|10.49|0
1649328000000|2022-04-07 10:40:00|10.52|10.52|10.52|10.52|10.52|10.52|10.52|10.52|0
1649328300000|2022-04-07 10:45:00|10.5|10.5|10.49|10.49|10.5|10.5|10.48|10.48|0
1649328900000|2022-04-07 10:55:00|10.5|10.5|10.5|10.5|10.5|10.5|10.5|10.5|0
1649329200000|2022-04-07 11:00:00|10.51|10.51|10.44|10.44|10.51|10.51|10.44|10.44|0
1649329500000|2022-04-07 11:05:00|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|0
1649330100000|2022-04-07 11:15:00|10.49|10.49|10.49|10.49|10.49|10.49|10.49|10.49|0
1649330400000|2022-04-07 11:20:00|10.5|10.5|10.47|10.47|10.5|10.5|10.47|10.47|0
1649330700000|2022-04-07 11:25:00|10.46|10.46|10.46|10.46|10.46|10.46|10.46|10.46|0
1649331000000|2022-04-07 11:30:00|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|0
1649331600000|2022-04-07 11:40:00|10.46|10.46|10.5|10.5|10.5|10.5|10.46|10.46|0
1649331900000|2022-04-07 11:45:00|10.51|10.51|10.5|10.5|10.51|10.51|10.5|10.5|0
1649333100000|2022-04-07 12:05:00|10.49|10.49|10.5|10.5|10.5|10.5|10.49|10.49|0
1649333400000|2022-04-07 12:10:00|10.49|10.49|10.49|10.49|10.49|10.49|10.49|10.49|0
1649333700000|2022-04-07 12:15:00|10.47|10.47|10.46|10.46|10.47|10.47|10.46|10.46|0
1649334000000|2022-04-07 12:20:00|10.47|10.47|10.46|10.46|10.47|10.47|10.46|10.46|0
1649334300000|2022-04-07 12:25:00|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|0
1649334600000|2022-04-07 12:30:00|10.47|10.47|10.44|10.44|10.47|10.47|10.43|10.43|0
1649334900000|2022-04-07 12:35:00|10.42|10.42|10.42|10.42|10.43|10.43|10.42|10.42|0
1649335200000|2022-04-07 12:40:00|10.44|10.44|10.43|10.43|10.45|10.45|10.43|10.43|0
1649335500000|2022-04-07 12:45:00|10.44|10.44|10.42|10.42|10.44|10.44|10.42|10.42|0
1649335800000|2022-04-07 12:50:00|10.41|10.41|10.41|10.41|10.41|10.41|10.41|10.41|0
1649336100000|2022-04-07 12:55:00|10.4|10.4|10.33|10.33|10.4|10.4|10.33|10.33|0
1649336400000|2022-04-07 13:00:00|10.32|10.32|10.26|10.26|10.35|10.35|10.26|10.26|0
1649336700000|2022-04-07 13:05:00|10.27|10.27|10.33|10.33|10.35|10.35|10.25|10.25|0
1649337000000|2022-04-07 13:10:00|10.35|10.35|10.37|10.37|10.37|10.37|10.34|10.34|0
1649337300000|2022-04-07 13:15:00|10.34|10.34|10.3|10.3|10.34|10.34|10.3|10.3|0
1649337600000|2022-04-07 13:20:00|10.33|10.33|10.34|10.34|10.34|10.34|10.33|10.33|0
1649337900000|2022-04-07 13:25:00|10.38|10.38|10.41|10.41|10.43|10.43|10.34|10.34|0
1649338200000|2022-04-07 13:30:00|10.37|10.37|10.57|10.57|10.57|10.57|10.34|10.34|0
1649338500000|2022-04-07 13:35:00|10.58|10.58|10.34|10.34|10.58|10.58|10.34|10.34|0
1649338800000|2022-04-07 13:40:00|10.35|10.35|10.13|10.13|10.35|10.35|10.12|10.12|0
1649339100000|2022-04-07 13:45:00|10.12|10.12|10.15|10.15|10.23|10.23|10.12|10.12|0
1649339400000|2022-04-07 13:50:00|10.16|10.16|10.26|10.26|10.3|10.3|10.16|10.16|0
1649339700000|2022-04-07 13:55:00|10.25|10.25|10.3|10.3|10.31|10.31|10.19|10.19|0
1649340000000|2022-04-07 14:00:00|10.31|10.31|10.26|10.26|10.35|10.35|10.25|10.25|0
1649340300000|2022-04-07 14:05:00|10.25|10.25|10.11|10.11|10.27|10.27|10.1|10.1|0
1649340600000|2022-04-07 14:10:00|10.1|10.1|10.16|10.16|10.2|10.2|10.1|10.1|0
1649340900000|2022-04-07 14:15:00|10.15|10.15|10.1|10.1|10.15|10.15|10.05|10.05|0
1649341200000|2022-04-07 14:20:00|10.09|10.09|10.11|10.11|10.11|10.11|10.04|10.04|0
1649341500000|2022-04-07 14:25:00|10.12|10.12|10.14|10.14|10.17|10.17|10.12|10.12|0
1649341800000|2022-04-07 14:30:00|10.13|10.13|10.1|10.1|10.16|10.16|10.09|10.09|0
1649342100000|2022-04-07 14:35:00|10.11|10.11|10.04|10.04|10.14|10.14|10.04|10.04|0
1649342400000|2022-04-07 14:40:00|10|10|9.95|9.95|10|10|9.94|9.94|0
1649342700000|2022-04-07 14:45:00|9.96|9.96|9.92|9.92|9.96|9.96|9.88|9.88|0
1649343000000|2022-04-07 14:50:00|9.94|9.94|9.93|9.93|9.97|9.97|9.92|9.92|0
1649343300000|2022-04-07 14:55:00|9.92|9.92|9.92|9.92|9.93|9.93|9.88|9.88|0
1649343600000|2022-04-07 15:00:00|9.93|9.93|9.96|9.96|9.97|9.97|9.92|9.92|0
1649343900000|2022-04-07 15:05:00|9.95|9.95|9.91|9.91|9.96|9.96|9.91|9.91|0
1649344200000|2022-04-07 15:10:00|9.92|9.92|9.89|9.89|9.92|9.92|9.88|9.88|0
1649344500000|2022-04-07 15:15:00|9.87|9.87|9.9|9.9|9.91|9.91|9.86|9.86|0
1649344800000|2022-04-07 15:20:00|9.89|9.89|9.88|9.88|9.91|9.91|9.86|9.86|0
1649345100000|2022-04-07 15:25:00|9.89|9.89|9.85|9.85|9.89|9.89|9.84|9.84|0
1649345400000|2022-04-07 15:30:00|9.84|9.84|9.79|9.79|9.84|9.84|9.78|9.78|0
1649345700000|2022-04-07 15:35:00|9.8|9.8|9.83|9.83|9.84|9.84|9.8|9.8|0
1649346000000|2022-04-07 15:40:00|9.82|9.82|9.84|9.84|9.87|9.87|9.82|9.82|0
1649346300000|2022-04-07 15:45:00|9.85|9.85|9.88|9.88|9.9|9.9|9.85|9.85|0
1649346600000|2022-04-07 15:50:00|9.87|9.87|9.79|9.79|9.87|9.87|9.79|9.79|0
1649346900000|2022-04-07 15:55:00|9.8|9.8|9.79|9.79|9.81|9.81|9.78|9.78|0
1649347200000|2022-04-07 16:00:00|9.78|9.78|9.74|9.74|9.8|9.8|9.74|9.74|0
1649347500000|2022-04-07 16:05:00|9.76|9.76|9.76|9.76|9.78|9.78|9.72|9.72|0
1649347800000|2022-04-07 16:10:00|9.77|9.77|9.78|9.78|9.81|9.81|9.77|9.77|0
1649348100000|2022-04-07 16:15:00|9.77|9.77|9.8|9.8|9.8|9.8|9.77|9.77|0
1649348400000|2022-04-07 16:20:00|9.79|9.79|9.77|9.77|9.82|9.82|9.76|9.76|0
1649348700000|2022-04-07 16:25:00|9.76|9.76|9.74|9.74|9.78|9.78|9.72|9.72|0
1649349000000|2022-04-07 16:30:00|9.72|9.72|9.71|9.71|9.74|9.74|9.7|9.7|0
1649349300000|2022-04-07 16:35:00|9.7|9.7|9.71|9.71|9.73|9.73|9.69|9.69|0
1649349600000|2022-04-07 16:40:00|9.7|9.7|9.69|9.69|9.71|9.71|9.69|9.69|0
1649349900000|2022-04-07 16:45:00|9.68|9.68|9.67|9.67|9.7|9.7|9.67|9.67|0
1649350200000|2022-04-07 16:50:00|9.66|9.66|9.72|9.72|9.72|9.72|9.66|9.66|0
1649350500000|2022-04-07 16:55:00|9.71|9.71|9.79|9.79|9.79|9.79|9.71|9.71|0
1649350800000|2022-04-07 17:00:00|9.78|9.78|9.84|9.84|9.87|9.87|9.78|9.78|0
1649351100000|2022-04-07 17:05:00|9.83|9.83|9.84|9.84|9.85|9.85|9.81|9.81|0
1649351400000|2022-04-07 17:10:00|9.83|9.83|9.9|9.9|9.91|9.91|9.83|9.83|0
1649351700000|2022-04-07 17:15:00|9.91|9.91|9.9|9.9|9.92|9.92|9.88|9.88|0
1649352000000|2022-04-07 17:20:00|9.91|9.91|9.93|9.93|9.94|9.94|9.89|9.89|0
1649352300000|2022-04-07 17:25:00|9.92|9.92|9.97|9.97|10.05|10.05|9.92|9.92|0
1649352600000|2022-04-07 17:30:00|9.98|9.98|9.97|9.97|10.03|10.03|9.96|9.96|0
1649352900000|2022-04-07 17:35:00|9.96|9.96|9.9|9.9|9.99|9.99|9.9|9.9|0
1649353200000|2022-04-07 17:40:00|9.89|9.89|9.92|9.92|9.95|9.95|9.89|9.89|0
1649353500000|2022-04-07 17:45:00|9.9|9.9|9.9|9.9|9.95|9.95|9.89|9.89|0
1649353800000|2022-04-07 17:50:00|9.91|9.91|9.91|9.91|9.93|9.93|9.89|9.89|0
1649354100000|2022-04-07 17:55:00|9.92|9.92|9.99|9.99|9.99|9.99|9.92|9.92|0
1649354400000|2022-04-07 18:00:00|10.01|10.01|10.01|10.01|10.06|10.06|10.01|10.01|0
1649354700000|2022-04-07 18:05:00|10|10|10.01|10.01|10.03|10.03|9.98|9.98|0
1649355000000|2022-04-07 18:10:00|10|10|10|10|10.03|10.03|9.99|9.99|0
1649355300000|2022-04-07 18:15:00|10.01|10.01|9.94|9.94|10.01|10.01|9.94|9.94|0
1649355600000|2022-04-07 18:20:00|9.96|9.96|10|10|10|10|9.95|9.95|0
1649355900000|2022-04-07 18:25:00|10.02|10.02|10.03|10.03|10.1|10.1|10.02|10.02|0
1649356200000|2022-04-07 18:30:00|10.04|10.04|10.06|10.06|10.06|10.06|10.03|10.03|0
1649356500000|2022-04-07 18:35:00|10.07|10.07|10.07|10.07|10.07|10.07|10.04|10.04|0
1649356800000|2022-04-07 18:40:00|10.05|10.05|10.06|10.06|10.07|10.07|10.04|10.04|0
1649357100000|2022-04-07 18:45:00|10.07|10.07|10.08|10.08|10.08|10.08|10.03|10.03|0
1649357400000|2022-04-07 18:50:00|10.07|10.07|10.13|10.13|10.13|10.13|10.06|10.06|0
1649357700000|2022-04-07 18:55:00|10.12|10.12|10.17|10.17|10.17|10.17|10.1|10.1|0
1649358000000|2022-04-07 19:00:00|10.15|10.15|10.18|10.18|10.19|10.19|10.15|10.15|0
1649358300000|2022-04-07 19:05:00|10.2|10.2|10.18|10.18|10.2|10.2|10.15|10.15|0
1649358600000|2022-04-07 19:10:00|10.17|10.17|10.19|10.19|10.2|10.2|10.16|10.16|0
1649358900000|2022-04-07 19:15:00|10.2|10.2|10.16|10.16|10.21|10.21|10.16|10.16|0
1649359200000|2022-04-07 19:20:00|10.15|10.15|10.15|10.15|10.17|10.17|10.13|10.13|0
1649359500000|2022-04-07 19:25:00|10.16|10.16|10.14|10.14|10.17|10.17|10.12|10.12|0
1649359800000|2022-04-07 19:30:00|10.13|10.13|10.16|10.16|10.17|10.17|10.13|10.13|0
1649360100000|2022-04-07 19:35:00|10.15|10.15|10.17|10.17|10.17|10.17|10.14|10.14|0
1649360400000|2022-04-07 19:40:00|10.16|10.16|10.16|10.16|10.18|10.18|10.15|10.15|0
1649360700000|2022-04-07 19:45:00|10.17|10.17|10.15|10.15|10.2|10.2|10.15|10.15|0
1649361000000|2022-04-07 19:50:00|10.14|10.14|10.1|10.1|10.14|10.14|10.1|10.1|0
1649361300000|2022-04-07 19:55:00|10.11|10.11|10.09|10.09|10.11|10.11|10.08|10.08|0
1649361600000|2022-04-07 20:00:00|10.1|10.1|10.09|10.09|10.14|10.14|10.07|10.07|0
1649361900000|2022-04-07 20:05:00|10.1|10.1|10.1|10.1|10.1|10.1|10.1|10.1|0
1649362200000|2022-04-07 20:10:00|10.09|10.09|10.1|10.1|10.1|10.1|10.09|10.09|0
1649362500000|2022-04-07 20:15:00|10.09|10.09|10.09|10.09|10.09|10.09|10.09|10.09|0
1649364300000|2022-04-07 20:45:00|10.1|10.1|10.1|10.1|10.1|10.1|10.1|10.1|0
1649364600000|2022-04-07 20:50:00|10.09|10.09|10.1|10.1|10.1|10.1|10.09|10.09|0
1649364900000|2022-04-07 20:55:00|10.14|10.14|10.14|10.14|10.14|10.14|10.14|10.14|0
1649365200000|2022-04-07 21:00:00|10.1|10.1|10.1|10.1|10.1|10.1|10.1|10.1|0
1649367300000|2022-04-07 21:35:00|10.11|10.11|10.11|10.11|10.11|10.11|10.11|10.11|0
1649367600000|2022-04-07 21:40:00|10.13|10.13|10.13|10.13|10.13|10.13|10.13|10.13|0
1649368200000|2022-04-07 21:50:00|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|0
1649369100000|2022-04-07 22:05:00|10.11|10.11|10.12|10.12|10.12|10.12|10.11|10.11|0
1649369400000|2022-04-07 22:10:00|10.11|10.11|10.1|10.1|10.11|10.11|10.1|10.1|0
1649369700000|2022-04-07 22:15:00|10.11|10.11|10.11|10.11|10.11|10.11|10.11|10.11|0
1649370000000|2022-04-07 22:20:00|10.12|10.12|10.09|10.09|10.12|10.12|10.09|10.09|0
1649370300000|2022-04-07 22:25:00|10.11|10.11|10.11|10.11|10.11|10.11|10.11|10.11|0
1649370600000|2022-04-07 22:30:00|10.12|10.12|10.11|10.11|10.12|10.12|10.11|10.11|0
1649371200000|2022-04-07 22:40:00|10.1|10.1|10.11|10.11|10.11|10.11|10.1|10.1|0
1649372400000|2022-04-07 23:00:00|10.1|10.1|10.11|10.11|10.11|10.11|10.1|10.1|0
1649372700000|2022-04-07 23:05:00|10.12|10.12|10.11|10.11|10.12|10.12|10.11|10.11|0
1649373000000|2022-04-07 23:10:00|10.12|10.12|10.13|10.13|10.14|10.14|10.11|10.11|0
1649374200000|2022-04-07 23:30:00|10.11|10.11|10.13|10.13|10.13|10.13|10.11|10.11|0
1649374800000|2022-04-07 23:40:00|10.11|10.11|10.11|10.11|10.11|10.11|10.11|10.11|0
1649375700000|2022-04-07 23:55:00|10.1|10.1|10.11|10.11|10.11|10.11|10.1|10.1|0
1649404800000|2022-04-08 08:00:00|10.14|10.14|9.99|9.99|10.15|10.15|9.99|9.99|0
1649405100000|2022-04-08 08:05:00|9.91|9.91|9.82|9.82|9.91|9.91|9.8|9.8|0
1649405400000|2022-04-08 08:10:00|9.81|9.81|9.85|9.85|9.85|9.85|9.81|9.81|0
1649405700000|2022-04-08 08:15:00|9.78|9.78|9.65|9.65|9.82|9.82|9.63|9.63|0
1649406000000|2022-04-08 08:20:00|9.75|9.75|9.82|9.82|9.82|9.82|9.75|9.75|0
1649406300000|2022-04-08 08:25:00|9.76|9.76|9.74|9.74|9.77|9.77|9.73|9.73|0
1649406600000|2022-04-08 08:30:00|9.79|9.79|9.74|9.74|9.8|9.8|9.74|9.74|0
1649406900000|2022-04-08 08:35:00|9.8|9.8|9.78|9.78|9.82|9.82|9.78|9.78|0
1649407200000|2022-04-08 08:40:00|9.77|9.77|9.73|9.73|9.78|9.78|9.73|9.73|0
1649407500000|2022-04-08 08:45:00|9.7|9.7|9.73|9.73|9.73|9.73|9.7|9.7|0
1649407800000|2022-04-08 08:50:00|9.74|9.74|9.74|9.74|9.74|9.74|9.72|9.72|0
1649408100000|2022-04-08 08:55:00|9.76|9.76|9.74|9.74|9.76|9.76|9.74|9.74|0
1649408400000|2022-04-08 09:00:00|9.78|9.78|9.77|9.77|9.78|9.78|9.74|9.74|0
1649408700000|2022-04-08 09:05:00|9.78|9.78|9.77|9.77|9.78|9.78|9.77|9.77|0
1649409000000|2022-04-08 09:10:00|9.78|9.78|9.79|9.79|9.79|9.79|9.78|9.78|0
1649409300000|2022-04-08 09:15:00|9.78|9.78|9.78|9.78|9.79|9.79|9.76|9.76|0
1649409600000|2022-04-08 09:20:00|9.79|9.79|9.79|9.79|9.79|9.79|9.75|9.75|0
1649409900000|2022-04-08 09:25:00|9.78|9.78|9.79|9.79|9.8|9.8|9.76|9.76|0
1649410200000|2022-04-08 09:30:00|9.78|9.78|9.81|9.81|9.81|9.81|9.77|9.77|0
1649410500000|2022-04-08 09:35:00|9.82|9.82|9.75|9.75|9.82|9.82|9.75|9.75|0
1649410800000|2022-04-08 09:40:00|9.8|9.8|9.79|9.79|9.8|9.8|9.79|9.79|0
1649411400000|2022-04-08 09:50:00|9.75|9.75|9.69|9.69|9.75|9.75|9.69|9.69|0
1649411700000|2022-04-08 09:55:00|9.76|9.76|9.69|9.69|9.76|9.76|9.69|9.69|0
1649412000000|2022-04-08 10:00:00|9.75|9.75|9.75|9.75|9.75|9.75|9.75|9.75|0
1649412300000|2022-04-08 10:05:00|9.69|9.69|9.78|9.78|9.78|9.78|9.69|9.69|0
1649412600000|2022-04-08 10:10:00|9.76|9.76|9.78|9.78|9.79|9.79|9.76|9.76|0
1649412900000|2022-04-08 10:15:00|9.74|9.74|9.74|9.74|9.74|9.74|9.74|9.74|0
1649413200000|2022-04-08 10:20:00|9.7|9.7|9.73|9.73|9.74|9.74|9.7|9.7|0
1649413500000|2022-04-08 10:25:00|9.7|9.7|9.73|9.73|9.73|9.73|9.7|9.7|0
1649413800000|2022-04-08 10:30:00|9.72|9.72|9.69|9.69|9.72|9.72|9.69|9.69|0
1649414400000|2022-04-08 10:40:00|9.73|9.73|9.73|9.73|9.73|9.73|9.73|9.73|0
1649414700000|2022-04-08 10:45:00|9.71|9.71|9.68|9.68|9.71|9.71|9.67|9.67|0
1649415000000|2022-04-08 10:50:00|9.7|9.7|9.73|9.73|9.73|9.73|9.7|9.7|0
1649415300000|2022-04-08 10:55:00|9.69|9.69|9.69|9.69|9.73|9.73|9.69|9.69|0
1649415600000|2022-04-08 11:00:00|9.74|9.74|9.71|9.71|9.74|9.74|9.68|9.68|0
1649415900000|2022-04-08 11:05:00|9.72|9.72|9.69|9.69|9.73|9.73|9.64|9.64|0
1649416200000|2022-04-08 11:10:00|9.68|9.68|9.67|9.67|9.69|9.69|9.66|9.66|0
1649416500000|2022-04-08 11:15:00|9.68|9.68|9.65|9.65|9.68|9.68|9.65|9.65|0
1649416800000|2022-04-08 11:20:00|9.66|9.66|9.69|9.69|9.69|9.69|9.65|9.65|0
1649417100000|2022-04-08 11:25:00|9.68|9.68|9.69|9.69|9.69|9.69|9.68|9.68|0
1649417400000|2022-04-08 11:30:00|9.71|9.71|9.75|9.75|9.75|9.75|9.71|9.71|0
1649417700000|2022-04-08 11:35:00|9.74|9.74|9.74|9.74|9.75|9.75|9.73|9.73|0
1649418000000|2022-04-08 11:40:00|9.73|9.73|9.67|9.67|9.73|9.73|9.67|9.67|0
1649418300000|2022-04-08 11:45:00|9.66|9.66|9.69|9.69|9.69|9.69|9.65|9.65|0
1649418600000|2022-04-08 11:50:00|9.68|9.68|9.66|9.66|9.68|9.68|9.64|9.64|0
1649418900000|2022-04-08 11:55:00|9.67|9.67|9.55|9.55|9.67|9.67|9.55|9.55|0
1649419200000|2022-04-08 12:00:00|9.57|9.57|9.63|9.63|9.64|9.64|9.55|9.55|0
1649419500000|2022-04-08 12:05:00|9.64|9.64|9.6|9.6|9.64|9.64|9.59|9.59|0
1649419800000|2022-04-08 12:10:00|9.61|9.61|9.62|9.62|9.64|9.64|9.6|9.6|0
1649420100000|2022-04-08 12:15:00|9.63|9.63|9.62|9.62|9.64|9.64|9.62|9.62|0
1649420400000|2022-04-08 12:20:00|9.63|9.63|9.62|9.62|9.63|9.63|9.61|9.61|0
1649420700000|2022-04-08 12:25:00|9.63|9.63|9.55|9.55|9.63|9.63|9.54|9.54|0
1649421000000|2022-04-08 12:30:00|9.56|9.56|9.58|9.58|9.6|9.6|9.56|9.56|0
1649421300000|2022-04-08 12:35:00|9.57|9.57|9.56|9.56|9.58|9.58|9.55|9.55|0
1649421600000|2022-04-08 12:40:00|9.55|9.55|9.58|9.58|9.59|9.59|9.55|9.55|0
1649421900000|2022-04-08 12:45:00|9.57|9.57|9.57|9.57|9.57|9.57|9.55|9.55|0
1649422200000|2022-04-08 12:50:00|9.56|9.56|9.61|9.61|9.62|9.62|9.56|9.56|0
1649422500000|2022-04-08 12:55:00|9.62|9.62|9.63|9.63|9.63|9.63|9.61|9.61|0
1649422800000|2022-04-08 13:00:00|9.62|9.62|9.49|9.49|9.62|9.62|9.42|9.42|0
1649423100000|2022-04-08 13:05:00|9.5|9.5|9.52|9.52|9.54|9.54|9.48|9.48|0
1649423400000|2022-04-08 13:10:00|9.51|9.51|9.55|9.55|9.57|9.57|9.5|9.5|0
1649423700000|2022-04-08 13:15:00|9.54|9.54|9.54|9.54|9.56|9.56|9.53|9.53|0
1649424000000|2022-04-08 13:20:00|9.55|9.55|9.54|9.54|9.56|9.56|9.54|9.54|0
1649424300000|2022-04-08 13:25:00|9.55|9.55|9.62|9.62|9.64|9.64|9.54|9.54|0
1649424600000|2022-04-08 13:30:00|9.59|9.59|9.55|9.55|9.75|9.75|9.53|9.53|0
1649424900000|2022-04-08 13:35:00|9.57|9.57|9.43|9.43|9.65|9.65|9.42|9.42|0
1649425200000|2022-04-08 13:40:00|9.41|9.41|9.42|9.42|9.44|9.44|9.33|9.33|0
1649425500000|2022-04-08 13:45:00|9.41|9.41|9.34|9.34|9.55|9.55|9.34|9.34|0
1649425800000|2022-04-08 13:50:00|9.33|9.33|9.39|9.39|9.39|9.39|9.3|9.3|0
1649426100000|2022-04-08 13:55:00|9.38|9.38|9.32|9.32|9.39|9.39|9.32|9.32|0
1649426400000|2022-04-08 14:00:00|9.3|9.3|9.41|9.41|9.43|9.43|9.3|9.3|0
1649426700000|2022-04-08 14:05:00|9.4|9.4|9.42|9.42|9.43|9.43|9.29|9.29|0
1649427000000|2022-04-08 14:10:00|9.41|9.41|9.39|9.39|9.42|9.42|9.36|9.36|0
1649427300000|2022-04-08 14:15:00|9.4|9.4|9.42|9.42|9.42|9.42|9.34|9.34|0
1649427600000|2022-04-08 14:20:00|9.43|9.43|9.51|9.51|9.54|9.54|9.43|9.43|0
1649427900000|2022-04-08 14:25:00|9.49|9.49|9.56|9.56|9.59|9.59|9.46|9.46|0
1649428200000|2022-04-08 14:30:00|9.58|9.58|9.56|9.56|9.59|9.59|9.53|9.53|0
1649428500000|2022-04-08 14:35:00|9.57|9.57|9.5|9.5|9.58|9.58|9.48|9.48|0
1649428800000|2022-04-08 14:40:00|9.49|9.49|9.38|9.38|9.49|9.49|9.38|9.38|0
1649429100000|2022-04-08 14:45:00|9.39|9.39|9.33|9.33|9.41|9.41|9.33|9.33|0
1649429400000|2022-04-08 14:50:00|9.35|9.35|9.42|9.42|9.45|9.45|9.34|9.34|0
1649429700000|2022-04-08 14:55:00|9.43|9.43|9.41|9.41|9.46|9.46|9.38|9.38|0
1649430000000|2022-04-08 15:00:00|9.42|9.42|9.49|9.49|9.49|9.49|9.39|9.39|0
1649430300000|2022-04-08 15:05:00|9.48|9.48|9.44|9.44|9.5|9.5|9.42|9.42|0
1649430600000|2022-04-08 15:10:00|9.43|9.43|9.49|9.49|9.52|9.52|9.42|9.42|0
1649430900000|2022-04-08 15:15:00|9.51|9.51|9.39|9.39|9.51|9.51|9.39|9.39|0
1649431200000|2022-04-08 15:20:00|9.38|9.38|9.33|9.33|9.41|9.41|9.32|9.32|0
1649431500000|2022-04-08 15:25:00|9.32|9.32|9.36|9.36|9.38|9.38|9.32|9.32|0
1649431800000|2022-04-08 15:30:00|9.35|9.35|9.33|9.33|9.36|9.36|9.32|9.32|0
1649432100000|2022-04-08 15:35:00|9.3|9.3|9.29|9.29|9.31|9.31|9.26|9.26|0
1649432400000|2022-04-08 15:40:00|9.28|9.28|9.32|9.32|9.32|9.32|9.27|9.27|0
1649432700000|2022-04-08 15:45:00|9.28|9.28|9.32|9.32|9.33|9.33|9.28|9.28|0
1649433000000|2022-04-08 15:50:00|9.31|9.31|9.31|9.31|9.33|9.33|9.29|9.29|0
1649433300000|2022-04-08 15:55:00|9.3|9.3|9.34|9.34|9.35|9.35|9.29|9.29|0
1649433600000|2022-04-08 16:00:00|9.35|9.35|9.31|9.31|9.37|9.37|9.29|9.29|0
1649433900000|2022-04-08 16:05:00|9.32|9.32|9.33|9.33|9.35|9.35|9.31|9.31|0
1649434200000|2022-04-08 16:10:00|9.32|9.32|9.37|9.37|9.38|9.38|9.32|9.32|0
1649434500000|2022-04-08 16:15:00|9.36|9.36|9.42|9.42|9.42|9.42|9.36|9.36|0
1649434800000|2022-04-08 16:20:00|9.43|9.43|9.41|9.41|9.44|9.44|9.39|9.39|0
1649435100000|2022-04-08 16:25:00|9.42|9.42|9.43|9.43|9.44|9.44|9.42|9.42|0
1649435400000|2022-04-08 16:30:00|9.42|9.42|9.41|9.41|9.43|9.43|9.4|9.4|0
1649435700000|2022-04-08 16:35:00|9.42|9.42|9.43|9.43|9.43|9.43|9.4|9.4|0
1649436000000|2022-04-08 16:40:00|9.44|9.44|9.42|9.42|9.44|9.44|9.41|9.41|0
1649436300000|2022-04-08 16:45:00|9.41|9.41|9.41|9.41|9.43|9.43|9.41|9.41|0
1649436600000|2022-04-08 16:50:00|9.42|9.42|9.47|9.47|9.47|9.47|9.41|9.41|0
1649436900000|2022-04-08 16:55:00|9.48|9.48|9.48|9.48|9.48|9.48|9.46|9.46|0
1649437200000|2022-04-08 17:00:00|9.46|9.46|9.48|9.48|9.48|9.48|9.45|9.45|0
1649437500000|2022-04-08 17:05:00|9.47|9.47|9.47|9.47|9.48|9.48|9.45|9.45|0
1649437800000|2022-04-08 17:10:00|9.46|9.46|9.43|9.43|9.46|9.46|9.43|9.43|0
1649438100000|2022-04-08 17:15:00|9.42|9.42|9.43|9.43|9.44|9.44|9.41|9.41|0
1649438400000|2022-04-08 17:20:00|9.44|9.44|9.41|9.41|9.44|9.44|9.41|9.41|0
1649438700000|2022-04-08 17:25:00|9.42|9.42|9.43|9.43|9.43|9.43|9.4|9.4|0
1649439000000|2022-04-08 17:30:00|9.42|9.42|9.41|9.41|9.43|9.43|9.41|9.41|0
1649439300000|2022-04-08 17:35:00|9.42|9.42|9.42|9.42|9.43|9.43|9.41|9.41|0
1649439600000|2022-04-08 17:40:00|9.43|9.43|9.45|9.45|9.45|9.45|9.42|9.42|0
1649439900000|2022-04-08 17:45:00|9.46|9.46|9.45|9.45|9.46|9.46|9.42|9.42|0
1649440200000|2022-04-08 17:50:00|9.44|9.44|9.47|9.47|9.48|9.48|9.44|9.44|0
1649440500000|2022-04-08 17:55:00|9.48|9.48|9.49|9.49|9.5|9.5|9.47|9.47|0
1649440800000|2022-04-08 18:00:00|9.48|9.48|9.46|9.46|9.5|9.5|9.46|9.46|0
1649441100000|2022-04-08 18:05:00|9.45|9.45|9.48|9.48|9.49|9.49|9.44|9.44|0
1649441400000|2022-04-08 18:10:00|9.47|9.47|9.48|9.48|9.48|9.48|9.47|9.47|0
1649441700000|2022-04-08 18:15:00|9.49|9.49|9.49|9.49|9.5|9.5|9.47|9.47|0
1649442000000|2022-04-08 18:20:00|9.5|9.5|9.51|9.51|9.52|9.52|9.49|9.49|0
1649442300000|2022-04-08 18:25:00|9.49|9.49|9.47|9.47|9.49|9.49|9.46|9.46|0
1649442600000|2022-04-08 18:30:00|9.48|9.48|9.47|9.47|9.48|9.48|9.46|9.46|0
1649442900000|2022-04-08 18:35:00|9.46|9.46|9.51|9.51|9.52|9.52|9.46|9.46|0
1649443200000|2022-04-08 18:40:00|9.5|9.5|9.52|9.52|9.53|9.53|9.5|9.5|0
1649443500000|2022-04-08 18:45:00|9.53|9.53|9.56|9.56|9.56|9.56|9.53|9.53|0
1649443800000|2022-04-08 18:50:00|9.55|9.55|9.59|9.59|9.6|9.6|9.54|9.54|0
1649444100000|2022-04-08 18:55:00|9.58|9.58|9.56|9.56|9.58|9.58|9.55|9.55|0
1649444400000|2022-04-08 19:00:00|9.55|9.55|9.59|9.59|9.59|9.59|9.54|9.54|0
1649444700000|2022-04-08 19:05:00|9.58|9.58|9.56|9.56|9.58|9.58|9.55|9.55|0
1649445000000|2022-04-08 19:10:00|9.57|9.57|9.57|9.57|9.59|9.59|9.54|9.54|0
1649445300000|2022-04-08 19:15:00|9.56|9.56|9.53|9.53|9.59|9.59|9.53|9.53|0
1649445600000|2022-04-08 19:20:00|9.52|9.52|9.53|9.53|9.54|9.54|9.51|9.51|0
1649445900000|2022-04-08 19:25:00|9.52|9.52|9.51|9.51|9.54|9.54|9.51|9.51|0
1649446200000|2022-04-08 19:30:00|9.52|9.52|9.48|9.48|9.52|9.52|9.48|9.48|0
1649446500000|2022-04-08 19:35:00|9.47|9.47|9.46|9.46|9.48|9.48|9.45|9.45|0
1649446800000|2022-04-08 19:40:00|9.45|9.45|9.48|9.48|9.48|9.48|9.45|9.45|0
1649447100000|2022-04-08 19:45:00|9.47|9.47|9.45|9.45|9.48|9.48|9.44|9.44|0
1649447400000|2022-04-08 19:50:00|9.44|9.44|9.39|9.39|9.44|9.44|9.39|9.39|0
1649447700000|2022-04-08 19:55:00|9.4|9.4|9.38|9.38|9.4|9.4|9.38|9.38|0
1649448000000|2022-04-08 20:00:00|9.4|9.4|9.39|9.39|9.45|9.45|9.39|9.39|0
1649664000000|2022-04-11 08:00:00|9.48|9.48|9.39|9.39|9.48|9.48|9.32|9.32|0
1649664300000|2022-04-11 08:05:00|9.37|9.37|9.35|9.35|9.39|9.39|9.35|9.35|0
1649664600000|2022-04-11 08:10:00|9.29|9.29|9.3|9.3|9.3|9.3|9.29|9.29|0
1649664900000|2022-04-11 08:15:00|9.37|9.37|9.35|9.35|9.38|9.38|9.28|9.28|0
1649665200000|2022-04-11 08:20:00|9.29|9.29|9.28|9.28|9.37|9.37|9.28|9.28|0
1649665500000|2022-04-11 08:25:00|9.29|9.29|9.25|9.25|9.38|9.38|9.25|9.25|0
1649665800000|2022-04-11 08:30:00|9.28|9.28|9.21|9.21|9.34|9.34|9.21|9.21|0
1649666100000|2022-04-11 08:35:00|9.33|9.33|9.2|9.2|9.33|9.33|9.2|9.2|0
1649666400000|2022-04-11 08:40:00|9.28|9.28|9.2|9.2|9.28|9.28|9.2|9.2|0
1649667000000|2022-04-11 08:50:00|9.27|9.27|9.32|9.32|9.32|9.32|9.22|9.22|0
1649667300000|2022-04-11 08:55:00|9.25|9.25|9.23|9.23|9.31|9.31|9.22|9.22|0
1649667900000|2022-04-11 09:05:00|9.3|9.3|9.3|9.3|9.3|9.3|9.3|9.3|0
1649668200000|2022-04-11 09:10:00|9.23|9.23|9.23|9.23|9.23|9.23|9.23|9.23|0
1649668500000|2022-04-11 09:15:00|9.26|9.26|9.26|9.26|9.26|9.26|9.26|9.26|0
1649668800000|2022-04-11 09:20:00|9.23|9.23|9.24|9.24|9.24|9.24|9.23|9.23|0
1649669100000|2022-04-11 09:25:00|9.23|9.23|9.23|9.23|9.23|9.23|9.23|9.23|0
1649670300000|2022-04-11 09:45:00|9.24|9.24|9.23|9.23|9.24|9.24|9.23|9.23|0
1649670600000|2022-04-11 09:50:00|9.32|9.32|9.33|9.33|9.33|9.33|9.32|9.32|0
1649670900000|2022-04-11 09:55:00|9.24|9.24|9.24|9.24|9.24|9.24|9.24|9.24|0
1649671200000|2022-04-11 10:00:00|9.23|9.23|9.23|9.23|9.23|9.23|9.23|9.23|0
1649671500000|2022-04-11 10:05:00|9.31|9.31|9.32|9.32|9.32|9.32|9.31|9.31|0
1649672400000|2022-04-11 10:20:00|9.33|9.33|9.33|9.33|9.33|9.33|9.33|9.33|0
1649672700000|2022-04-11 10:25:00|9.32|9.32|9.32|9.32|9.32|9.32|9.32|9.32|0
1649673300000|2022-04-11 10:35:00|9.28|9.28|9.28|9.28|9.28|9.28|9.28|9.28|0
1649673900000|2022-04-11 10:45:00|9.25|9.25|9.25|9.25|9.25|9.25|9.25|9.25|0
1649674200000|2022-04-11 10:50:00|9.23|9.23|9.22|9.22|9.23|9.23|9.2|9.2|0
1649674500000|2022-04-11 10:55:00|9.26|9.26|9.27|9.27|9.27|9.27|9.22|9.22|0
1649674800000|2022-04-11 11:00:00|9.28|9.28|9.28|9.28|9.3|9.3|9.25|9.25|0
1649675100000|2022-04-11 11:05:00|9.25|9.25|9.24|9.24|9.25|9.25|9.23|9.23|0
1649675400000|2022-04-11 11:10:00|9.25|9.25|9.28|9.28|9.28|9.28|9.25|9.25|0
1649675700000|2022-04-11 11:15:00|9.26|9.26|9.28|9.28|9.28|9.28|9.26|9.26|0
1649676000000|2022-04-11 11:20:00|9.29|9.29|9.29|9.29|9.29|9.29|9.29|9.29|0
1649676600000|2022-04-11 11:30:00|9.27|9.27|9.25|9.25|9.27|9.27|9.25|9.25|0
1649676900000|2022-04-11 11:35:00|9.24|9.24|9.24|9.24|9.24|9.24|9.24|9.24|0
1649677200000|2022-04-11 11:40:00|9.23|9.23|9.23|9.23|9.23|9.23|9.23|9.23|0
1649677800000|2022-04-11 11:50:00|9.26|9.26|9.26|9.26|9.26|9.26|9.26|9.26|0
1649678100000|2022-04-11 11:55:00|9.23|9.23|9.23|9.23|9.26|9.26|9.23|9.23|0
1649678700000|2022-04-11 12:05:00|9.22|9.22|9.23|9.23|9.23|9.23|9.21|9.21|0
1649679000000|2022-04-11 12:10:00|9.21|9.21|9.21|9.21|9.23|9.23|9.21|9.21|0
1649679300000|2022-04-11 12:15:00|9.22|9.22|9.22|9.22|9.22|9.22|9.2|9.2|0
1649679600000|2022-04-11 12:20:00|9.23|9.23|9.19|9.19|9.23|9.23|9.19|9.19|0
1649679900000|2022-04-11 12:25:00|9.2|9.2|9.23|9.23|9.23|9.23|9.2|9.2|0
1649680200000|2022-04-11 12:30:00|9.2|9.2|9.23|9.23|9.23|9.23|9.2|9.2|0
1649680500000|2022-04-11 12:35:00|9.2|9.2|9.2|9.2|9.2|9.2|9.2|9.2|0
1649681100000|2022-04-11 12:45:00|9.22|9.22|9.22|9.22|9.22|9.22|9.21|9.21|0
1649681400000|2022-04-11 12:50:00|9.21|9.21|9.21|9.21|9.21|9.21|9.21|9.21|0
1649681700000|2022-04-11 12:55:00|9.22|9.22|9.21|9.21|9.22|9.22|9.2|9.2|0
1649682000000|2022-04-11 13:00:00|9.2|9.2|9.21|9.21|9.22|9.22|9.2|9.2|0
1649682300000|2022-04-11 13:05:00|9.22|9.22|9.23|9.23|9.24|9.24|9.21|9.21|0
1649682600000|2022-04-11 13:10:00|9.22|9.22|9.22|9.22|9.23|9.23|9.2|9.2|0
1649682900000|2022-04-11 13:15:00|9.21|9.21|9.22|9.22|9.23|9.23|9.21|9.21|0
1649683200000|2022-04-11 13:20:00|9.23|9.23|9.23|9.23|9.24|9.24|9.22|9.22|0
1649683500000|2022-04-11 13:25:00|9.24|9.24|9.23|9.23|9.27|9.27|9.2|9.2|0
1649683800000|2022-04-11 13:30:00|9.21|9.21|9.12|9.12|9.27|9.27|9.11|9.11|0
1649684100000|2022-04-11 13:35:00|9.1|9.1|9.15|9.15|9.21|9.21|9.07|9.07|0
1649684400000|2022-04-11 13:40:00|9.17|9.17|9.43|9.43|9.43|9.43|9.17|9.17|0
1649684700000|2022-04-11 13:45:00|9.42|9.42|9.44|9.44|9.48|9.48|9.37|9.37|0
1649685000000|2022-04-11 13:50:00|9.45|9.45|9.43|9.43|9.5|9.5|9.4|9.4|0
1649685300000|2022-04-11 13:55:00|9.41|9.41|9.43|9.43|9.47|9.47|9.39|9.39|0
1649685600000|2022-04-11 14:00:00|9.42|9.42|9.55|9.55|9.61|9.61|9.42|9.42|0
1649685900000|2022-04-11 14:05:00|9.54|9.54|9.53|9.53|9.61|9.61|9.51|9.51|0
1649686200000|2022-04-11 14:10:00|9.51|9.51|9.41|9.41|9.56|9.56|9.4|9.4|0
1649686500000|2022-04-11 14:15:00|9.43|9.43|9.36|9.36|9.46|9.46|9.33|9.33|0
1649686800000|2022-04-11 14:20:00|9.35|9.35|9.39|9.39|9.42|9.42|9.35|9.35|0
1649687100000|2022-04-11 14:25:00|9.4|9.4|9.31|9.31|9.4|9.4|9.27|9.27|0
1649687400000|2022-04-11 14:30:00|9.3|9.3|9.43|9.43|9.44|9.44|9.3|9.3|0
1649687700000|2022-04-11 14:35:00|9.41|9.41|9.29|9.29|9.44|9.44|9.28|9.28|0
1649688000000|2022-04-11 14:40:00|9.28|9.28|9.25|9.25|9.28|9.28|9.24|9.24|0
1649688300000|2022-04-11 14:45:00|9.24|9.24|9.23|9.23|9.28|9.28|9.22|9.22|0
1649688600000|2022-04-11 14:50:00|9.22|9.22|9.25|9.25|9.27|9.27|9.22|9.22|0
1649688900000|2022-04-11 14:55:00|9.26|9.26|9.21|9.21|9.28|9.28|9.2|9.2|0
1649689200000|2022-04-11 15:00:00|9.22|9.22|9.26|9.26|9.28|9.28|9.21|9.21|0
1649689500000|2022-04-11 15:05:00|9.25|9.25|9.25|9.25|9.28|9.28|9.2|9.2|0
1649689800000|2022-04-11 15:10:00|9.26|9.26|9.28|9.28|9.3|9.3|9.26|9.26|0
1649690100000|2022-04-11 15:15:00|9.27|9.27|9.3|9.3|9.33|9.33|9.26|9.26|0
1649690400000|2022-04-11 15:20:00|9.31|9.31|9.29|9.29|9.33|9.33|9.29|9.29|0
1649690700000|2022-04-11 15:25:00|9.3|9.3|9.3|9.3|9.33|9.33|9.28|9.28|0
1649691000000|2022-04-11 15:30:00|9.31|9.31|9.33|9.33|9.35|9.35|9.31|9.31|0
1649691300000|2022-04-11 15:35:00|9.34|9.34|9.34|9.34|9.38|9.38|9.34|9.34|0
1649691600000|2022-04-11 15:40:00|9.33|9.33|9.37|9.37|9.37|9.37|9.31|9.31|0
1649691900000|2022-04-11 15:45:00|9.38|9.38|9.31|9.31|9.38|9.38|9.31|9.31|0
1649692200000|2022-04-11 15:50:00|9.32|9.32|9.33|9.33|9.34|9.34|9.3|9.3|0
1649692500000|2022-04-11 15:55:00|9.32|9.32|9.33|9.33|9.35|9.35|9.31|9.31|0
1649692800000|2022-04-11 16:00:00|9.32|9.32|9.32|9.32|9.33|9.33|9.3|9.3|0
1649693100000|2022-04-11 16:05:00|9.33|9.33|9.29|9.29|9.34|9.34|9.28|9.28|0
1649693400000|2022-04-11 16:10:00|9.3|9.3|9.27|9.27|9.3|9.3|9.27|9.27|0
1649693700000|2022-04-11 16:15:00|9.26|9.26|9.32|9.32|9.32|9.32|9.26|9.26|0
1649694000000|2022-04-11 16:20:00|9.3|9.3|9.28|9.28|9.31|9.31|9.28|9.28|0
1649694300000|2022-04-11 16:25:00|9.27|9.27|9.31|9.31|9.31|9.31|9.27|9.27|0
1649694600000|2022-04-11 16:30:00|9.3|9.3|9.32|9.32|9.33|9.33|9.3|9.3|0
1649694900000|2022-04-11 16:35:00|9.33|9.33|9.36|9.36|9.37|9.37|9.32|9.32|0
1649695200000|2022-04-11 16:40:00|9.35|9.35|9.38|9.38|9.38|9.38|9.35|9.35|0
1649695500000|2022-04-11 16:45:00|9.4|9.4|9.4|9.4|9.41|9.41|9.37|9.37|0
1649695800000|2022-04-11 16:50:00|9.41|9.41|9.4|9.4|9.41|9.41|9.39|9.39|0
1649696100000|2022-04-11 16:55:00|9.41|9.41|9.43|9.43|9.43|9.43|9.41|9.41|0
1649696400000|2022-04-11 17:00:00|9.44|9.44|9.48|9.48|9.49|9.49|9.44|9.44|0
1649696700000|2022-04-11 17:05:00|9.47|9.47|9.48|9.48|9.49|9.49|9.47|9.47|0
1649697000000|2022-04-11 17:10:00|9.47|9.47|9.46|9.46|9.47|9.47|9.43|9.43|0
1649697300000|2022-04-11 17:15:00|9.44|9.44|9.43|9.43|9.44|9.44|9.39|9.39|0
1649697600000|2022-04-11 17:20:00|9.42|9.42|9.45|9.45|9.47|9.47|9.41|9.41|0
1649697900000|2022-04-11 17:25:00|9.46|9.46|9.49|9.49|9.5|9.5|9.45|9.45|0
1649698200000|2022-04-11 17:30:00|9.5|9.5|9.56|9.56|9.56|9.56|9.5|9.5|0
1649698500000|2022-04-11 17:35:00|9.57|9.57|9.5|9.5|9.58|9.58|9.49|9.49|0
1649698800000|2022-04-11 17:40:00|9.49|9.49|9.47|9.47|9.5|9.5|9.47|9.47|0
1649699100000|2022-04-11 17:45:00|9.46|9.46|9.43|9.43|9.47|9.47|9.43|9.43|0
1649699400000|2022-04-11 17:50:00|9.44|9.44|9.46|9.46|9.46|9.46|9.43|9.43|0
1649699700000|2022-04-11 17:55:00|9.47|9.47|9.48|9.48|9.49|9.49|9.43|9.43|0
1649700000000|2022-04-11 18:00:00|9.49|9.49|9.47|9.47|9.49|9.49|9.44|9.44|0
1649700300000|2022-04-11 18:05:00|9.46|9.46|9.51|9.51|9.52|9.52|9.46|9.46|0
1649700600000|2022-04-11 18:10:00|9.5|9.5|9.44|9.44|9.53|9.53|9.44|9.44|0
1649700900000|2022-04-11 18:15:00|9.45|9.45|9.42|9.42|9.45|9.45|9.41|9.41|0
1649701200000|2022-04-11 18:20:00|9.41|9.41|9.42|9.42|9.43|9.43|9.38|9.38|0
1649701500000|2022-04-11 18:25:00|9.41|9.41|9.45|9.45|9.46|9.46|9.41|9.41|0
1649701800000|2022-04-11 18:30:00|9.44|9.44|9.48|9.48|9.48|9.48|9.43|9.43|0
1649702100000|2022-04-11 18:35:00|9.49|9.49|9.49|9.49|9.49|9.49|9.47|9.47|0
1649702400000|2022-04-11 18:40:00|9.5|9.5|9.47|9.47|9.5|9.5|9.45|9.45|0
1649702700000|2022-04-11 18:45:00|9.48|9.48|9.51|9.51|9.51|9.51|9.47|9.47|0
1649703000000|2022-04-11 18:50:00|9.5|9.5|9.5|9.5|9.53|9.53|9.5|9.5|0
1649703300000|2022-04-11 18:55:00|9.51|9.51|9.5|9.5|9.53|9.53|9.49|9.49|0
1649703600000|2022-04-11 19:00:00|9.51|9.51|9.49|9.49|9.54|9.54|9.48|9.48|0
1649703900000|2022-04-11 19:05:00|9.48|9.48|9.52|9.52|9.53|9.53|9.48|9.48|0
1649704200000|2022-04-11 19:10:00|9.53|9.53|9.56|9.56|9.56|9.56|9.53|9.53|0
1649704500000|2022-04-11 19:15:00|9.55|9.55|9.56|9.56|9.58|9.58|9.54|9.54|0
1649704800000|2022-04-11 19:20:00|9.57|9.57|9.57|9.57|9.59|9.59|9.56|9.56|0
1649705100000|2022-04-11 19:25:00|9.56|9.56|9.52|9.52|9.56|9.56|9.51|9.51|0
1649705400000|2022-04-11 19:30:00|9.53|9.53|9.47|9.47|9.53|9.53|9.47|9.47|0
1649705700000|2022-04-11 19:35:00|9.46|9.46|9.47|9.47|9.48|9.48|9.46|9.46|0
1649706000000|2022-04-11 19:40:00|9.46|9.46|9.43|9.43|9.48|9.48|9.43|9.43|0
1649706300000|2022-04-11 19:45:00|9.45|9.45|9.45|9.45|9.47|9.47|9.44|9.44|0
1649706600000|2022-04-11 19:50:00|9.44|9.44|9.43|9.43|9.46|9.46|9.42|9.42|0
1649706900000|2022-04-11 19:55:00|9.44|9.44|9.48|9.48|9.49|9.49|9.44|9.44|0
1649707200000|2022-04-11 20:00:00|9.49|9.49|9.44|9.44|9.49|9.49|9.44|9.44|0
1649707500000|2022-04-11 20:05:00|9.48|9.48|9.48|9.48|9.48|9.48|9.47|9.47|0
1649707800000|2022-04-11 20:10:00|9.44|9.44|9.44|9.44|9.44|9.44|9.44|9.44|0
1649708100000|2022-04-11 20:15:00|9.45|9.45|9.45|9.45|9.49|9.49|9.45|9.45|0
1649709000000|2022-04-11 20:30:00|9.47|9.47|9.48|9.48|9.48|9.48|9.47|9.47|0
1649710200000|2022-04-11 20:50:00|9.49|9.49|9.49|9.49|9.49|9.49|9.49|9.49|0
1649710500000|2022-04-11 20:55:00|9.48|9.48|9.48|9.48|9.48|9.48|9.48|9.48|0
1649710800000|2022-04-11 21:00:00|9.47|9.47|9.49|9.49|9.49|9.49|9.47|9.47|0
1649711100000|2022-04-11 21:05:00|9.47|9.47|9.47|9.47|9.47|9.47|9.47|9.47|0
1649712000000|2022-04-11 21:20:00|9.48|9.48|9.48|9.48|9.48|9.48|9.48|9.48|0
1649712300000|2022-04-11 21:25:00|9.47|9.47|9.49|9.49|9.49|9.49|9.47|9.47|0
1649712600000|2022-04-11 21:30:00|9.47|9.47|9.47|9.47|9.47|9.47|9.47|9.47|0
1649712900000|2022-04-11 21:35:00|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|0
1649713800000|2022-04-11 21:50:00|9.48|9.48|9.48|9.48|9.48|9.48|9.48|9.48|0
1649714100000|2022-04-11 21:55:00|9.47|9.47|9.49|9.49|9.49|9.49|9.47|9.47|0
1649714400000|2022-04-11 22:00:00|9.47|9.47|9.48|9.48|9.49|9.49|9.47|9.47|0
1649715000000|2022-04-11 22:10:00|9.47|9.47|9.47|9.47|9.47|9.47|9.47|9.47|0
1649715300000|2022-04-11 22:15:00|9.49|9.49|9.49|9.49|9.49|9.49|9.49|9.49|0
1649715600000|2022-04-11 22:20:00|9.48|9.48|9.48|9.48|9.48|9.48|9.48|9.48|0
1649715900000|2022-04-11 22:25:00|9.49|9.49|9.49|9.49|9.49|9.49|9.49|9.49|0
1649716500000|2022-04-11 22:35:00|9.5|9.5|9.5|9.5|9.5|9.5|9.48|9.48|0
1649716800000|2022-04-11 22:40:00|9.48|9.48|9.48|9.48|9.48|9.48|9.48|9.48|0
1649717100000|2022-04-11 22:45:00|9.47|9.47|9.47|9.47|9.47|9.47|9.47|9.47|0
1649717400000|2022-04-11 22:50:00|9.45|9.45|9.45|9.45|9.45|9.45|9.45|9.45|0
1649717700000|2022-04-11 22:55:00|9.48|9.48|9.48|9.48|9.48|9.48|9.48|9.48|0
1649718000000|2022-04-11 23:00:00|9.5|9.5|9.48|9.48|9.5|9.5|9.48|9.48|0
1649718300000|2022-04-11 23:05:00|9.5|9.5|9.48|9.48|9.5|9.5|9.48|9.48|0
1649718600000|2022-04-11 23:10:00|9.45|9.45|9.45|9.45|9.45|9.45|9.45|9.45|0
1649718900000|2022-04-11 23:15:00|9.48|9.48|9.48|9.48|9.48|9.48|9.48|9.48|0
1649719500000|2022-04-11 23:25:00|9.49|9.49|9.47|9.47|9.49|9.49|9.47|9.47|0
1649719800000|2022-04-11 23:30:00|9.48|9.48|9.48|9.48|9.48|9.48|9.48|9.48|0
1649720400000|2022-04-11 23:40:00|9.47|9.47|9.47|9.47|9.48|9.48|9.47|9.47|0
1649720700000|2022-04-11 23:45:00|9.45|9.45|9.45|9.45|9.45|9.45|9.45|9.45|0
1649721000000|2022-04-11 23:50:00|9.48|9.48|9.48|9.48|9.48|9.48|9.45|9.45|0
1649721300000|2022-04-11 23:55:00|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|0
1649750400000|2022-04-12 08:00:00|9.57|9.57|9.36|9.36|9.57|9.57|9.36|9.36|0
1649751000000|2022-04-12 08:10:00|9.35|9.35|9.36|9.36|9.36|9.36|9.35|9.35|0
1649751600000|2022-04-12 08:20:00|9.35|9.35|9.35|9.35|9.35|9.35|9.35|9.35|0
1649751900000|2022-04-12 08:25:00|9.36|9.36|9.36|9.36|9.36|9.36|9.36|9.36|0
1649752500000|2022-04-12 08:35:00|9.56|9.56|9.54|9.54|9.56|9.56|9.54|9.54|0
1649753400000|2022-04-12 08:50:00|9.53|9.53|9.53|9.53|9.53|9.53|9.53|9.53|0
1649753700000|2022-04-12 08:55:00|9.54|9.54|9.54|9.54|9.54|9.54|9.54|9.54|0
1649754300000|2022-04-12 09:05:00|9.38|9.38|9.38|9.38|9.38|9.38|9.38|9.38|0
1649754600000|2022-04-12 09:10:00|9.52|9.52|9.52|9.52|9.52|9.52|9.52|9.52|0
1649755500000|2022-04-12 09:25:00|9.51|9.51|9.51|9.51|9.51|9.51|9.51|9.51|0
1649756100000|2022-04-12 09:35:00|9.39|9.39|9.39|9.39|9.39|9.39|9.39|9.39|0
1649756700000|2022-04-12 09:45:00|9.51|9.51|9.51|9.51|9.51|9.51|9.51|9.51|0
1649757900000|2022-04-12 10:05:00|9.5|9.5|9.51|9.51|9.51|9.51|9.5|9.5|0
1649760900000|2022-04-12 10:55:00|9.49|9.49|9.51|9.51|9.51|9.51|9.48|9.48|0
1649761200000|2022-04-12 11:00:00|9.48|9.48|9.51|9.51|9.51|9.51|9.48|9.48|0
1649762100000|2022-04-12 11:15:00|9.52|9.52|9.52|9.52|9.52|9.52|9.52|9.52|0
1649763600000|2022-04-12 11:40:00|9.53|9.53|9.54|9.54|9.54|9.54|9.53|9.53|0
1649764500000|2022-04-12 11:55:00|9.53|9.53|9.54|9.54|9.54|9.54|9.53|9.53|0
1649764800000|2022-04-12 12:00:00|9.55|9.55|9.55|9.55|9.55|9.55|9.55|9.55|0
1649765100000|2022-04-12 12:05:00|9.54|9.54|9.54|9.54|9.55|9.55|9.54|9.54|0
1649765400000|2022-04-12 12:10:00|9.55|9.55|9.56|9.56|9.56|9.56|9.54|9.54|0
1649765700000|2022-04-12 12:15:00|9.55|9.55|9.55|9.55|9.55|9.55|9.55|9.55|0
1649766300000|2022-04-12 12:25:00|9.56|9.56|9.56|9.56|9.57|9.57|9.56|9.56|0
1649766600000|2022-04-12 12:30:00|9.58|9.58|9.66|9.66|9.68|9.68|9.58|9.58|0
1649766900000|2022-04-12 12:35:00|9.67|9.67|9.69|9.69|9.69|9.69|9.66|9.66|0
1649767200000|2022-04-12 12:40:00|9.68|9.68|9.7|9.7|9.71|9.71|9.68|9.68|0
1649767500000|2022-04-12 12:45:00|9.69|9.69|9.78|9.78|9.79|9.79|9.69|9.69|0
1649767800000|2022-04-12 12:50:00|9.77|9.77|9.79|9.79|9.79|9.79|9.76|9.76|0
1649768100000|2022-04-12 12:55:00|9.78|9.78|9.73|9.73|9.78|9.78|9.73|9.73|0
1649768400000|2022-04-12 13:00:00|9.72|9.72|9.79|9.79|9.79|9.79|9.72|9.72|0
1649768700000|2022-04-12 13:05:00|9.8|9.8|9.81|9.81|9.82|9.82|9.8|9.8|0
1649769000000|2022-04-12 13:10:00|9.8|9.8|9.78|9.78|9.8|9.8|9.78|9.78|0
1649769300000|2022-04-12 13:15:00|9.77|9.77|9.79|9.79|9.79|9.79|9.75|9.75|0
1649769600000|2022-04-12 13:20:00|9.8|9.8|9.8|9.8|9.83|9.83|9.77|9.77|0
1649769900000|2022-04-12 13:25:00|9.81|9.81|9.79|9.79|9.92|9.92|9.74|9.74|0
1649770200000|2022-04-12 13:30:00|9.74|9.74|9.96|9.96|9.96|9.96|9.71|9.71|0
1649770500000|2022-04-12 13:35:00|9.99|9.99|9.98|9.98|10.08|10.08|9.93|9.93|0
1649770800000|2022-04-12 13:40:00|10.01|10.01|9.77|9.77|10.05|10.05|9.75|9.75|0
1649771100000|2022-04-12 13:45:00|9.76|9.76|9.74|9.74|9.84|9.84|9.69|9.69|0
1649771400000|2022-04-12 13:50:00|9.75|9.75|9.92|9.92|9.92|9.92|9.75|9.75|0
1649771700000|2022-04-12 13:55:00|9.91|9.91|10.02|10.02|10.04|10.04|9.91|9.91|0
1649772000000|2022-04-12 14:00:00|10|10|9.99|9.99|10.03|10.03|9.88|9.88|0
1649772300000|2022-04-12 14:05:00|10.01|10.01|9.92|9.92|10.02|10.02|9.85|9.85|0
1649772600000|2022-04-12 14:10:00|9.95|9.95|9.85|9.85|9.97|9.97|9.85|9.85|0
1649772900000|2022-04-12 14:15:00|9.88|9.88|9.76|9.76|9.88|9.88|9.76|9.76|0
1649773200000|2022-04-12 14:20:00|9.77|9.77|9.79|9.79|9.8|9.8|9.74|9.74|0
1649773500000|2022-04-12 14:25:00|9.78|9.78|9.75|9.75|9.82|9.82|9.74|9.74|0
1649773800000|2022-04-12 14:30:00|9.74|9.74|9.75|9.75|9.77|9.77|9.72|9.72|0
1649774100000|2022-04-12 14:35:00|9.76|9.76|9.69|9.69|9.76|9.76|9.66|9.66|0
1649774400000|2022-04-12 14:40:00|9.68|9.68|9.69|9.69|9.71|9.71|9.66|9.66|0
1649774700000|2022-04-12 14:45:00|9.67|9.67|9.66|9.66|9.71|9.71|9.64|9.64|0
1649775000000|2022-04-12 14:50:00|9.64|9.64|9.64|9.64|9.68|9.68|9.63|9.63|0
1649775300000|2022-04-12 14:55:00|9.66|9.66|9.71|9.71|9.73|9.73|9.65|9.65|0
1649775600000|2022-04-12 15:00:00|9.7|9.7|9.77|9.77|9.79|9.79|9.68|9.68|0
1649775900000|2022-04-12 15:05:00|9.76|9.76|9.7|9.7|9.76|9.76|9.69|9.69|0
1649776200000|2022-04-12 15:10:00|9.69|9.69|9.74|9.74|9.74|9.74|9.67|9.67|0
1649776500000|2022-04-12 15:15:00|9.73|9.73|9.74|9.74|9.74|9.74|9.71|9.71|0
1649776800000|2022-04-12 15:20:00|9.75|9.75|9.77|9.77|9.78|9.78|9.74|9.74|0
1649777100000|2022-04-12 15:25:00|9.78|9.78|9.86|9.86|9.88|9.88|9.78|9.78|0
1649777400000|2022-04-12 15:30:00|9.87|9.87|9.84|9.84|9.89|9.89|9.83|9.83|0
1649777700000|2022-04-12 15:35:00|9.85|9.85|9.87|9.87|9.87|9.87|9.81|9.81|0
1649778000000|2022-04-12 15:40:00|9.86|9.86|9.85|9.85|9.88|9.88|9.84|9.84|0
1649778300000|2022-04-12 15:45:00|9.86|9.86|9.83|9.83|9.86|9.86|9.82|9.82|0
1649778600000|2022-04-12 15:50:00|9.82|9.82|9.84|9.84|9.85|9.85|9.82|9.82|0
1649778900000|2022-04-12 15:55:00|9.85|9.85|9.79|9.79|9.85|9.85|9.78|9.78|0
1649779200000|2022-04-12 16:00:00|9.78|9.78|9.79|9.79|9.79|9.79|9.76|9.76|0
1649779500000|2022-04-12 16:05:00|9.78|9.78|9.78|9.78|9.78|9.78|9.74|9.74|0
1649779800000|2022-04-12 16:10:00|9.77|9.77|9.76|9.76|9.78|9.78|9.75|9.75|0
1649780100000|2022-04-12 16:15:00|9.77|9.77|9.81|9.81|9.82|9.82|9.76|9.76|0
1649780400000|2022-04-12 16:20:00|9.8|9.8|9.75|9.75|9.8|9.8|9.75|9.75|0
1649780700000|2022-04-12 16:25:00|9.74|9.74|9.74|9.74|9.75|9.75|9.7|9.7|0
1649781000000|2022-04-12 16:30:00|9.75|9.75|9.76|9.76|9.77|9.77|9.74|9.74|0
1649781300000|2022-04-12 16:35:00|9.75|9.75|9.79|9.79|9.8|9.8|9.75|9.75|0
1649781600000|2022-04-12 16:40:00|9.8|9.8|9.78|9.78|9.8|9.8|9.77|9.77|0
1649781900000|2022-04-12 16:45:00|9.79|9.79|9.82|9.82|9.82|9.82|9.77|9.77|0
1649782200000|2022-04-12 16:50:00|9.83|9.83|9.82|9.82|9.85|9.85|9.81|9.81|0
1649782500000|2022-04-12 16:55:00|9.83|9.83|9.8|9.8|9.84|9.84|9.79|9.79|0
1649782800000|2022-04-12 17:00:00|9.81|9.81|9.76|9.76|9.81|9.81|9.76|9.76|0
1649783100000|2022-04-12 17:05:00|9.77|9.77|9.78|9.78|9.79|9.79|9.75|9.75|0
1649783400000|2022-04-12 17:10:00|9.79|9.79|9.82|9.82|9.84|9.84|9.79|9.79|0
1649783700000|2022-04-12 17:15:00|9.81|9.81|9.8|9.8|9.82|9.82|9.78|9.78|0
1649784000000|2022-04-12 17:20:00|9.81|9.81|9.8|9.8|9.84|9.84|9.78|9.78|0
1649784300000|2022-04-12 17:25:00|9.79|9.79|9.78|9.78|9.82|9.82|9.78|9.78|0
1649784600000|2022-04-12 17:30:00|9.77|9.77|9.79|9.79|9.79|9.79|9.76|9.76|0
1649784900000|2022-04-12 17:35:00|9.78|9.78|9.75|9.75|9.79|9.79|9.74|9.74|0
1649785200000|2022-04-12 17:40:00|9.74|9.74|9.7|9.7|9.76|9.76|9.69|9.69|0
1649785500000|2022-04-12 17:45:00|9.69|9.69|9.69|9.69|9.71|9.71|9.67|9.67|0
1649785800000|2022-04-12 17:50:00|9.68|9.68|9.64|9.64|9.68|9.68|9.64|9.64|0
1649786100000|2022-04-12 17:55:00|9.65|9.65|9.66|9.66|9.66|9.66|9.65|9.65|0
1649786400000|2022-04-12 18:00:00|9.65|9.65|9.68|9.68|9.69|9.69|9.64|9.64|0
1649786700000|2022-04-12 18:05:00|9.67|9.67|9.64|9.64|9.69|9.69|9.64|9.64|0
1649787000000|2022-04-12 18:10:00|9.63|9.63|9.61|9.61|9.64|9.64|9.61|9.61|0
1649787300000|2022-04-12 18:15:00|9.6|9.6|9.59|9.59|9.6|9.6|9.57|9.57|0
1649787600000|2022-04-12 18:20:00|9.6|9.6|9.57|9.57|9.61|9.61|9.57|9.57|0
1649787900000|2022-04-12 18:25:00|9.56|9.56|9.54|9.54|9.58|9.58|9.54|9.54|0
1649788200000|2022-04-12 18:30:00|9.55|9.55|9.57|9.57|9.57|9.57|9.53|9.53|0
1649788500000|2022-04-12 18:35:00|9.56|9.56|9.56|9.56|9.58|9.58|9.55|9.55|0
1649788800000|2022-04-12 18:40:00|9.55|9.55|9.56|9.56|9.57|9.57|9.55|9.55|0
1649789100000|2022-04-12 18:45:00|9.57|9.57|9.57|9.57|9.59|9.59|9.55|9.55|0
1649789400000|2022-04-12 18:50:00|9.58|9.58|9.59|9.59|9.6|9.6|9.55|9.55|0
1649789700000|2022-04-12 18:55:00|9.61|9.61|9.57|9.57|9.61|9.61|9.56|9.56|0
1649790000000|2022-04-12 19:00:00|9.56|9.56|9.51|9.51|9.57|9.57|9.5|9.5|0
1649790300000|2022-04-12 19:05:00|9.52|9.52|9.49|9.49|9.52|9.52|9.49|9.49|0
1649790600000|2022-04-12 19:10:00|9.5|9.5|9.51|9.51|9.53|9.53|9.49|9.49|0
1649790900000|2022-04-12 19:15:00|9.5|9.5|9.54|9.54|9.54|9.54|9.5|9.5|0
1649791200000|2022-04-12 19:20:00|9.53|9.53|9.53|9.53|9.54|9.54|9.51|9.51|0
1649791500000|2022-04-12 19:25:00|9.52|9.52|9.51|9.51|9.53|9.53|9.5|9.5|0
1649791800000|2022-04-12 19:30:00|9.52|9.52|9.49|9.49|9.52|9.52|9.49|9.49|0
1649792100000|2022-04-12 19:35:00|9.5|9.5|9.56|9.56|9.57|9.57|9.5|9.5|0
1649792400000|2022-04-12 19:40:00|9.55|9.55|9.54|9.54|9.59|9.59|9.54|9.54|0
1649792700000|2022-04-12 19:45:00|9.55|9.55|9.56|9.56|9.59|9.59|9.54|9.54|0
1649793000000|2022-04-12 19:50:00|9.55|9.55|9.54|9.54|9.57|9.57|9.53|9.53|0
1649793300000|2022-04-12 19:55:00|9.55|9.55|9.56|9.56|9.56|9.56|9.53|9.53|0
1649793600000|2022-04-12 20:00:00|9.53|9.53|9.51|9.51|9.55|9.55|9.51|9.51|0
1649793900000|2022-04-12 20:05:00|9.53|9.53|9.53|9.53|9.53|9.53|9.53|9.53|0
1649794200000|2022-04-12 20:10:00|9.55|9.55|9.53|9.53|9.55|9.55|9.53|9.53|0
1649794500000|2022-04-12 20:15:00|9.55|9.55|9.55|9.55|9.55|9.55|9.55|9.55|0
1649794800000|2022-04-12 20:20:00|9.56|9.56|9.57|9.57|9.57|9.57|9.56|9.56|0
1649795100000|2022-04-12 20:25:00|9.55|9.55|9.55|9.55|9.55|9.55|9.55|9.55|0
1649795400000|2022-04-12 20:30:00|9.54|9.54|9.54|9.54|9.54|9.54|9.54|9.54|0
1649796000000|2022-04-12 20:40:00|9.55|9.55|9.54|9.54|9.55|9.55|9.54|9.54|0
1649796600000|2022-04-12 20:50:00|9.55|9.55|9.54|9.54|9.55|9.55|9.54|9.54|0
1649796900000|2022-04-12 20:55:00|9.6|9.6|9.55|9.55|9.6|9.6|9.55|9.55|0
1649797500000|2022-04-12 21:05:00|9.57|9.57|9.57|9.57|9.57|9.57|9.57|9.57|0
1649797800000|2022-04-12 21:10:00|9.55|9.55|9.55|9.55|9.55|9.55|9.55|9.55|0
1649798100000|2022-04-12 21:15:00|9.57|9.57|9.57|9.57|9.57|9.57|9.57|9.57|0
1649798400000|2022-04-12 21:20:00|9.55|9.55|9.55|9.55|9.55|9.55|9.55|9.55|0
1649798700000|2022-04-12 21:25:00|9.54|9.54|9.54|9.54|9.54|9.54|9.54|9.54|0
1649799300000|2022-04-12 21:35:00|9.55|9.55|9.57|9.57|9.57|9.57|9.55|9.55|0
1649799600000|2022-04-12 21:40:00|9.58|9.58|9.59|9.59|9.59|9.59|9.58|9.58|0
1649799900000|2022-04-12 21:45:00|9.58|9.58|9.55|9.55|9.58|9.58|9.54|9.54|0
1649800200000|2022-04-12 21:50:00|9.57|9.57|9.54|9.54|9.57|9.57|9.54|9.54|0
1649800500000|2022-04-12 21:55:00|9.55|9.55|9.54|9.54|9.55|9.55|9.54|9.54|0
1649800800000|2022-04-12 22:00:00|9.59|9.59|9.59|9.59|9.59|9.59|9.59|9.59|0
1649801100000|2022-04-12 22:05:00|9.54|9.54|9.59|9.59|9.59|9.59|9.54|9.54|0
1649801400000|2022-04-12 22:10:00|9.6|9.6|9.7|9.7|9.72|9.72|9.6|9.6|0
1649801700000|2022-04-12 22:15:00|9.72|9.72|9.66|9.66|9.72|9.72|9.66|9.66|0
1649802000000|2022-04-12 22:20:00|9.65|9.65|9.74|9.74|9.74|9.74|9.65|9.65|0
1649802300000|2022-04-12 22:25:00|9.65|9.65|9.69|9.69|9.69|9.69|9.65|9.65|0
1649802900000|2022-04-12 22:35:00|9.73|9.73|9.73|9.73|9.73|9.73|9.66|9.66|0
1649803200000|2022-04-12 22:40:00|9.69|9.69|9.66|9.66|9.69|9.69|9.66|9.66|0
1649803800000|2022-04-12 22:50:00|9.69|9.69|9.69|9.69|9.69|9.69|9.66|9.66|0
1649804400000|2022-04-12 23:00:00|9.66|9.66|9.65|9.65|9.66|9.66|9.65|9.65|0
1649805300000|2022-04-12 23:15:00|9.59|9.59|9.65|9.65|9.65|9.65|9.59|9.59|0
1649805600000|2022-04-12 23:20:00|9.61|9.61|9.64|9.64|9.64|9.64|9.59|9.59|0
1649805900000|2022-04-12 23:25:00|9.58|9.58|9.64|9.64|9.64|9.64|9.58|9.58|0
1649806500000|2022-04-12 23:35:00|9.61|9.61|9.59|9.59|9.61|9.61|9.59|9.59|0
1649806800000|2022-04-12 23:40:00|9.61|9.61|9.64|9.64|9.64|9.64|9.59|9.59|0
1649807400000|2022-04-12 23:50:00|9.58|9.58|9.59|9.59|9.59|9.59|9.58|9.58|0
1649807700000|2022-04-12 23:55:00|9.64|9.64|9.61|9.61|9.64|9.64|9.56|9.56|0
1649837400000|2022-04-13 08:10:00|9.81|9.81|9.81|9.81|9.81|9.81|9.81|9.81|0
1649838600000|2022-04-13 08:30:00|9.87|9.87|9.96|9.96|9.96|9.96|9.87|9.87|0
1649839800000|2022-04-13 08:50:00|9.7|9.7|9.69|9.69|9.7|9.7|9.69|9.69|0
1649840700000|2022-04-13 09:05:00|9.66|9.66|9.66|9.66|9.66|9.66|9.66|9.66|0
1649841000000|2022-04-13 09:10:00|9.69|9.69|9.69|9.69|9.69|9.69|9.69|9.69|0
1649841300000|2022-04-13 09:15:00|9.64|9.64|9.64|9.64|9.64|9.64|9.64|9.64|0
1649841600000|2022-04-13 09:20:00|9.69|9.69|9.68|9.68|9.69|9.69|9.68|9.68|0
1649842200000|2022-04-13 09:30:00|9.67|9.67|9.68|9.68|9.68|9.68|9.67|9.67|0
1649842500000|2022-04-13 09:35:00|9.67|9.67|9.64|9.64|9.67|9.67|9.64|9.64|0
1649842800000|2022-04-13 09:40:00|9.67|9.67|9.66|9.66|9.67|9.67|9.66|9.66|0
1649843700000|2022-04-13 09:55:00|9.64|9.64|9.64|9.64|9.64|9.64|9.64|9.64|0
1649844900000|2022-04-13 10:15:00|9.66|9.66|9.66|9.66|9.66|9.66|9.66|9.66|0
1649846400000|2022-04-13 10:40:00|9.69|9.69|9.66|9.66|9.69|9.69|9.66|9.66|0
1649846700000|2022-04-13 10:45:00|9.69|9.69|9.69|9.69|9.69|9.69|9.69|9.69|0
1649847000000|2022-04-13 10:50:00|9.67|9.67|9.67|9.67|9.67|9.67|9.67|9.67|0
1649847300000|2022-04-13 10:55:00|9.66|9.66|9.63|9.63|9.66|9.66|9.63|9.63|0
1649847600000|2022-04-13 11:00:00|9.64|9.64|9.62|9.62|9.64|9.64|9.61|9.61|0
1649847900000|2022-04-13 11:05:00|9.64|9.64|9.65|9.65|9.65|9.65|9.64|9.64|0
1649848200000|2022-04-13 11:10:00|9.64|9.64|9.64|9.64|9.66|9.66|9.64|9.64|0
1649849100000|2022-04-13 11:25:00|9.65|9.65|9.63|9.63|9.65|9.65|9.63|9.63|0
1649850900000|2022-04-13 11:55:00|9.62|9.62|9.61|9.61|9.63|9.63|9.61|9.61|0
1649851200000|2022-04-13 12:00:00|9.62|9.62|9.61|9.61|9.63|9.63|9.6|9.6|0
1649851500000|2022-04-13 12:05:00|9.59|9.59|9.56|9.56|9.59|9.59|9.56|9.56|0
1649851800000|2022-04-13 12:10:00|9.55|9.55|9.55|9.55|9.55|9.55|9.55|9.55|0
1649852100000|2022-04-13 12:15:00|9.56|9.56|9.56|9.56|9.56|9.56|9.56|9.56|0
1649852400000|2022-04-13 12:20:00|9.55|9.55|9.55|9.55|9.55|9.55|9.55|9.55|0
1649852700000|2022-04-13 12:25:00|9.54|9.54|9.54|9.54|9.54|9.54|9.54|9.54|0
1649853000000|2022-04-13 12:30:00|9.55|9.55|9.55|9.55|9.55|9.55|9.55|9.55|0
1649853300000|2022-04-13 12:35:00|9.54|9.54|9.54|9.54|9.54|9.54|9.53|9.53|0
1649853600000|2022-04-13 12:40:00|9.55|9.55|9.54|9.54|9.55|9.55|9.54|9.54|0
1649855700000|2022-04-13 13:15:00|9.55|9.55|9.55|9.55|9.55|9.55|9.55|9.55|0
1649856000000|2022-04-13 13:20:00|9.54|9.54|9.54|9.54|9.54|9.54|9.54|9.54|0
1649856300000|2022-04-13 13:25:00|9.53|9.53|9.49|9.49|9.54|9.54|9.42|9.42|0
1649856600000|2022-04-13 13:30:00|9.48|9.48|9.42|9.42|9.6|9.6|9.41|9.41|0
1649856900000|2022-04-13 13:35:00|9.45|9.45|9.47|9.47|9.55|9.55|9.45|9.45|0
1649857200000|2022-04-13 13:40:00|9.46|9.46|9.6|9.6|9.64|9.64|9.42|9.42|0
1649857500000|2022-04-13 13:45:00|9.59|9.59|9.51|9.51|9.65|9.65|9.51|9.51|0
1649857800000|2022-04-13 13:50:00|9.52|9.52|9.69|9.69|9.73|9.73|9.51|9.51|0
1649858100000|2022-04-13 13:55:00|9.7|9.7|9.66|9.66|9.71|9.71|9.6|9.6|0
1649858400000|2022-04-13 14:00:00|9.65|9.65|9.7|9.7|9.7|9.7|9.62|9.62|0
1649858700000|2022-04-13 14:05:00|9.71|9.71|9.67|9.67|9.74|9.74|9.67|9.67|0
1649859000000|2022-04-13 14:10:00|9.68|9.68|9.69|9.69|9.73|9.73|9.65|9.65|0
1649859300000|2022-04-13 14:15:00|9.7|9.7|9.73|9.73|9.76|9.76|9.7|9.7|0
1649859600000|2022-04-13 14:20:00|9.71|9.71|9.73|9.73|9.76|9.76|9.7|9.7|0
1649859900000|2022-04-13 14:25:00|9.72|9.72|9.68|9.68|9.74|9.74|9.68|9.68|0
1649860200000|2022-04-13 14:30:00|9.69|9.69|9.68|9.68|9.74|9.74|9.67|9.67|0
1649860500000|2022-04-13 14:35:00|9.67|9.67|9.65|9.65|9.68|9.68|9.64|9.64|0
1649860800000|2022-04-13 14:40:00|9.64|9.64|9.7|9.7|9.7|9.7|9.64|9.64|0
1649861100000|2022-04-13 14:45:00|9.72|9.72|9.73|9.73|9.74|9.74|9.7|9.7|0
1649861400000|2022-04-13 14:50:00|9.72|9.72|9.76|9.76|9.77|9.77|9.72|9.72|0
1649861700000|2022-04-13 14:55:00|9.75|9.75|9.71|9.71|9.76|9.76|9.71|9.71|0
1649862000000|2022-04-13 15:00:00|9.74|9.74|9.74|9.74|9.76|9.76|9.71|9.71|0
1649862300000|2022-04-13 15:05:00|9.73|9.73|9.72|9.72|9.74|9.74|9.71|9.71|0
1649862600000|2022-04-13 15:10:00|9.71|9.71|9.77|9.77|9.77|9.77|9.71|9.71|0
1649862900000|2022-04-13 15:15:00|9.78|9.78|9.82|9.82|9.82|9.82|9.78|9.78|0
1649863200000|2022-04-13 15:20:00|9.83|9.83|9.82|9.82|9.84|9.84|9.81|9.81|0
1649863500000|2022-04-13 15:25:00|9.83|9.83|9.85|9.85|9.85|9.85|9.83|9.83|0
1649863800000|2022-04-13 15:30:00|9.86|9.86|9.87|9.87|9.87|9.87|9.84|9.84|0
1649864100000|2022-04-13 15:35:00|9.88|9.88|9.85|9.85|9.88|9.88|9.84|9.84|0
1649864400000|2022-04-13 15:40:00|9.86|9.86|9.85|9.85|9.86|9.86|9.83|9.83|0
1649864700000|2022-04-13 15:45:00|9.84|9.84|9.86|9.86|9.86|9.86|9.84|9.84|0
1649865000000|2022-04-13 15:50:00|9.85|9.85|9.85|9.85|9.86|9.86|9.83|9.83|0
1649865300000|2022-04-13 15:55:00|9.86|9.86|9.88|9.88|9.89|9.89|9.86|9.86|0
1649865600000|2022-04-13 16:00:00|9.89|9.89|9.89|9.89|9.89|9.89|9.85|9.85|0
1649865900000|2022-04-13 16:05:00|9.88|9.88|9.84|9.84|9.89|9.89|9.84|9.84|0
1649866200000|2022-04-13 16:10:00|9.82|9.82|9.84|9.84|9.84|9.84|9.79|9.79|0
1649866500000|2022-04-13 16:15:00|9.83|9.83|9.83|9.83|9.84|9.84|9.8|9.8|0
1649866800000|2022-04-13 16:20:00|9.82|9.82|9.84|9.84|9.84|9.84|9.81|9.81|0
1649867100000|2022-04-13 16:25:00|9.85|9.85|9.84|9.84|9.86|9.86|9.84|9.84|0
1649867400000|2022-04-13 16:30:00|9.85|9.85|9.89|9.89|9.89|9.89|9.84|9.84|0
1649867700000|2022-04-13 16:35:00|9.88|9.88|9.88|9.88|9.89|9.89|9.86|9.86|0
1649868000000|2022-04-13 16:40:00|9.87|9.87|9.91|9.91|9.91|9.91|9.87|9.87|0
1649868300000|2022-04-13 16:45:00|9.9|9.9|9.89|9.89|9.9|9.9|9.88|9.88|0
1649868600000|2022-04-13 16:50:00|9.9|9.9|9.89|9.89|9.9|9.9|9.89|9.89|0
1649868900000|2022-04-13 16:55:00|9.9|9.9|9.91|9.91|9.91|9.91|9.89|9.89|0
1649869200000|2022-04-13 17:00:00|9.92|9.92|9.89|9.89|9.92|9.92|9.88|9.88|0
1649869500000|2022-04-13 17:05:00|9.88|9.88|9.88|9.88|9.89|9.89|9.87|9.87|0
1649869800000|2022-04-13 17:10:00|9.89|9.89|9.92|9.92|9.92|9.92|9.88|9.88|0
1649870100000|2022-04-13 17:15:00|9.93|9.93|9.92|9.92|9.93|9.93|9.91|9.91|0
1649870400000|2022-04-13 17:20:00|9.93|9.93|9.93|9.93|9.94|9.94|9.92|9.92|0
1649870700000|2022-04-13 17:25:00|9.92|9.92|9.91|9.91|9.92|9.92|9.9|9.9|0
1649871000000|2022-04-13 17:30:00|9.9|9.9|9.9|9.9|9.92|9.92|9.9|9.9|0
1649871300000|2022-04-13 17:35:00|9.89|9.89|9.87|9.87|9.91|9.91|9.85|9.85|0
1649871600000|2022-04-13 17:40:00|9.86|9.86|9.84|9.84|9.87|9.87|9.84|9.84|0
1649871900000|2022-04-13 17:45:00|9.85|9.85|9.81|9.81|9.85|9.85|9.81|9.81|0
1649872200000|2022-04-13 17:50:00|9.82|9.82|9.81|9.81|9.82|9.82|9.79|9.79|0
1649872500000|2022-04-13 17:55:00|9.82|9.82|9.83|9.83|9.84|9.84|9.81|9.81|0
1649872800000|2022-04-13 18:00:00|9.84|9.84|9.87|9.87|9.88|9.88|9.84|9.84|0
1649873100000|2022-04-13 18:05:00|9.88|9.88|9.89|9.89|9.9|9.9|9.88|9.88|0
1649873400000|2022-04-13 18:10:00|9.88|9.88|9.89|9.89|9.89|9.89|9.87|9.87|0
1649873700000|2022-04-13 18:15:00|9.9|9.9|9.89|9.89|9.91|9.91|9.88|9.88|0
1649874000000|2022-04-13 18:20:00|9.9|9.9|9.9|9.9|9.92|9.92|9.9|9.9|0
1649874300000|2022-04-13 18:25:00|9.91|9.91|9.91|9.91|9.92|9.92|9.89|9.89|0
1649874600000|2022-04-13 18:30:00|9.92|9.92|9.93|9.93|9.94|9.94|9.92|9.92|0
1649874900000|2022-04-13 18:35:00|9.94|9.94|9.89|9.89|9.94|9.94|9.89|9.89|0
1649875200000|2022-04-13 18:40:00|9.9|9.9|9.89|9.89|9.9|9.9|9.88|9.88|0
1649875500000|2022-04-13 18:45:00|9.88|9.88|9.91|9.91|9.91|9.91|9.88|9.88|0
1649875800000|2022-04-13 18:50:00|9.9|9.9|9.9|9.9|9.91|9.91|9.89|9.89|0
1649876100000|2022-04-13 18:55:00|9.89|9.89|9.89|9.89|9.91|9.91|9.89|9.89|0
1649876400000|2022-04-13 19:00:00|9.88|9.88|9.87|9.87|9.89|9.89|9.85|9.85|0
1649876700000|2022-04-13 19:05:00|9.88|9.88|9.91|9.91|9.92|9.92|9.88|9.88|0
1649877000000|2022-04-13 19:10:00|9.92|9.92|9.92|9.92|9.94|9.94|9.91|9.91|0
1649877300000|2022-04-13 19:15:00|9.93|9.93|9.94|9.94|9.94|9.94|9.93|9.93|0
1649877600000|2022-04-13 19:20:00|9.93|9.93|9.92|9.92|9.94|9.94|9.92|9.92|0
1649877900000|2022-04-13 19:25:00|9.93|9.93|9.91|9.91|9.93|9.93|9.91|9.91|0
1649878200000|2022-04-13 19:30:00|9.92|9.92|9.93|9.93|9.94|9.94|9.91|9.91|0
1649878500000|2022-04-13 19:35:00|9.92|9.92|9.91|9.91|9.92|9.92|9.9|9.9|0
1649878800000|2022-04-13 19:40:00|9.9|9.9|9.89|9.89|9.9|9.9|9.87|9.87|0
1649879100000|2022-04-13 19:45:00|9.9|9.9|9.89|9.89|9.9|9.9|9.88|9.88|0
1649879400000|2022-04-13 19:50:00|9.88|9.88|9.9|9.9|9.9|9.9|9.87|9.87|0
1649879700000|2022-04-13 19:55:00|9.91|9.91|9.94|9.94|9.97|9.97|9.91|9.91|0
1649880000000|2022-04-13 20:00:00|9.92|9.92|9.87|9.87|9.94|9.94|9.87|9.87|0
1649880300000|2022-04-13 20:05:00|9.89|9.89|9.89|9.89|9.89|9.89|9.89|9.89|0
1649880600000|2022-04-13 20:10:00|9.88|9.88|9.88|9.88|9.88|9.88|9.88|9.88|0
1649880900000|2022-04-13 20:15:00|9.87|9.87|9.88|9.88|9.88|9.88|9.86|9.86|0
1649881200000|2022-04-13 20:20:00|9.89|9.89|9.86|9.86|9.89|9.89|9.86|9.86|0
1649881500000|2022-04-13 20:25:00|9.85|9.85|9.86|9.86|9.86|9.86|9.84|9.84|0
1649881800000|2022-04-13 20:30:00|9.89|9.89|9.89|9.89|9.89|9.89|9.86|9.86|0
1649882400000|2022-04-13 20:40:00|9.87|9.87|9.85|9.85|9.89|9.89|9.85|9.85|0
1649882700000|2022-04-13 20:45:00|9.87|9.87|9.85|9.85|9.87|9.87|9.85|9.85|0
1649883000000|2022-04-13 20:50:00|9.87|9.87|9.87|9.87|9.87|9.87|9.86|9.86|0
1649883600000|2022-04-13 21:00:00|9.86|9.86|9.89|9.89|9.89|9.89|9.84|9.84|0
1649884200000|2022-04-13 21:10:00|9.87|9.87|9.89|9.89|9.89|9.89|9.87|9.87|0
1649884500000|2022-04-13 21:15:00|9.93|9.93|9.93|9.93|9.93|9.93|9.93|9.93|0
1649884800000|2022-04-13 21:20:00|9.92|9.92|9.93|9.93|9.93|9.93|9.92|9.92|0
1649885100000|2022-04-13 21:25:00|9.92|9.92|9.92|9.92|9.94|9.94|9.9|9.9|0
1649885400000|2022-04-13 21:30:00|9.9|9.9|9.9|9.9|9.9|9.9|9.9|9.9|0
1649885700000|2022-04-13 21:35:00|9.92|9.92|9.94|9.94|9.94|9.94|9.92|9.92|0
1649886300000|2022-04-13 21:45:00|9.93|9.93|9.93|9.93|9.94|9.94|9.93|9.93|0
1649886600000|2022-04-13 21:50:00|9.92|9.92|9.94|9.94|9.94|9.94|9.92|9.92|0
1649887200000|2022-04-13 22:00:00|9.91|9.91|9.9|9.9|9.91|9.91|9.9|9.9|0
1649887800000|2022-04-13 22:10:00|9.89|9.89|9.9|9.9|9.9|9.9|9.89|9.89|0
1649888100000|2022-04-13 22:15:00|9.89|9.89|9.89|9.89|9.89|9.89|9.89|9.89|0
1649888400000|2022-04-13 22:20:00|9.9|9.9|9.89|9.89|9.9|9.9|9.89|9.89|0
1649888700000|2022-04-13 22:25:00|9.9|9.9|9.9|9.9|9.9|9.9|9.9|9.9|0
1649890200000|2022-04-13 22:50:00|9.89|9.89|9.94|9.94|9.94|9.94|9.89|9.89|0
1649890500000|2022-04-13 22:55:00|9.9|9.9|9.94|9.94|9.94|9.94|9.9|9.9|0
1649891400000|2022-04-13 23:10:00|9.92|9.92|9.94|9.94|9.94|9.94|9.92|9.92|0
1649892000000|2022-04-13 23:20:00|9.92|9.92|9.92|9.92|9.92|9.92|9.92|9.92|0
1649892600000|2022-04-13 23:30:00|9.89|9.89|9.89|9.89|9.94|9.94|9.89|9.89|0
1649892900000|2022-04-13 23:35:00|9.88|9.88|9.88|9.88|9.88|9.88|9.88|9.88|0
1649893200000|2022-04-13 23:40:00|9.94|9.94|9.94|9.94|9.94|9.94|9.94|9.94|0
1649893500000|2022-04-13 23:45:00|9.88|9.88|9.89|9.89|9.89|9.89|9.88|9.88|0
1649893800000|2022-04-13 23:50:00|9.91|9.91|9.94|9.94|9.94|9.94|9.91|9.91|0
1649894100000|2022-04-13 23:55:00|9.92|9.92|9.91|9.91|9.92|9.92|9.91|9.91|0
1649923200000|2022-04-14 08:00:00|9.88|9.88|9.84|9.84|10.23|10.23|9.84|9.84|0
1649923800000|2022-04-14 08:10:00|9.98|9.98|9.95|9.95|9.98|9.98|9.95|9.95|0
1649924400000|2022-04-14 08:20:00|9.84|9.84|9.84|9.84|9.84|9.84|9.84|9.84|0
1649924700000|2022-04-14 08:25:00|9.92|9.92|9.89|9.89|9.92|9.92|9.89|9.89|0
1649925600000|2022-04-14 08:40:00|9.9|9.9|9.9|9.9|9.9|9.9|9.9|9.9|0
1649927100000|2022-04-14 09:05:00|9.89|9.89|9.89|9.89|9.89|9.89|9.89|9.89|0
1649927400000|2022-04-14 09:10:00|9.94|9.94|9.94|9.94|9.94|9.94|9.94|9.94|0
1649927700000|2022-04-14 09:15:00|9.84|9.84|9.93|9.93|9.94|9.94|9.84|9.84|0
1649928600000|2022-04-14 09:30:00|9.92|9.92|9.93|9.93|9.93|9.93|9.92|9.92|0
1649928900000|2022-04-14 09:35:00|9.86|9.86|9.86|9.86|9.86|9.86|9.86|9.86|0
1649931300000|2022-04-14 10:15:00|9.89|9.89|9.89|9.89|9.89|9.89|9.89|9.89|0
1649932200000|2022-04-14 10:30:00|9.87|9.87|9.87|9.87|9.87|9.87|9.87|9.87|0
1649932500000|2022-04-14 10:35:00|9.92|9.92|9.92|9.92|9.92|9.92|9.92|9.92|0
1649932800000|2022-04-14 10:40:00|9.87|9.87|9.86|9.86|9.87|9.87|9.86|9.86|0
1649933400000|2022-04-14 10:50:00|9.89|9.89|9.86|9.86|9.89|9.89|9.86|9.86|0
1649934600000|2022-04-14 11:10:00|9.93|9.93|9.93|9.93|9.93|9.93|9.93|9.93|0
1649934900000|2022-04-14 11:15:00|9.94|9.94|9.94|9.94|9.94|9.94|9.94|9.94|0
1649936400000|2022-04-14 11:40:00|9.93|9.93|9.94|9.94|9.94|9.94|9.93|9.93|0
1649936700000|2022-04-14 11:45:00|9.93|9.93|9.93|9.93|9.93|9.93|9.93|9.93|0
1649937000000|2022-04-14 11:50:00|9.94|9.94|9.93|9.93|9.94|9.94|9.93|9.93|0
1649937600000|2022-04-14 12:00:00|9.92|9.92|9.93|9.93|9.94|9.94|9.92|9.92|0
1649938200000|2022-04-14 12:10:00|9.94|9.94|9.91|9.91|9.94|9.94|9.91|9.91|0
1649938500000|2022-04-14 12:15:00|9.92|9.92|9.9|9.9|9.92|9.92|9.9|9.9|0
1649939100000|2022-04-14 12:25:00|9.91|9.91|9.89|9.89|9.91|9.91|9.89|9.89|0
1649939400000|2022-04-14 12:30:00|9.88|9.88|9.87|9.87|9.88|9.88|9.87|9.87|0
1649939700000|2022-04-14 12:35:00|9.88|9.88|9.86|9.86|9.88|9.88|9.86|9.86|0
1649940000000|2022-04-14 12:40:00|9.85|9.85|9.83|9.83|9.85|9.85|9.82|9.82|0
1649940300000|2022-04-14 12:45:00|9.84|9.84|9.84|9.84|9.84|9.84|9.84|9.84|0
1649940600000|2022-04-14 12:50:00|9.82|9.82|9.83|9.83|9.83|9.83|9.82|9.82|0
1649940900000|2022-04-14 12:55:00|9.84|9.84|9.84|9.84|9.84|9.84|9.83|9.83|0
1649941200000|2022-04-14 13:00:00|9.83|9.83|9.81|9.81|9.83|9.83|9.79|9.79|0
1649941500000|2022-04-14 13:05:00|9.82|9.82|9.81|9.81|9.82|9.82|9.8|9.8|0
1649941800000|2022-04-14 13:10:00|9.82|9.82|9.81|9.81|9.82|9.82|9.81|9.81|0
1649942100000|2022-04-14 13:15:00|9.82|9.82|9.83|9.83|9.83|9.83|9.82|9.82|0
1649942400000|2022-04-14 13:20:00|9.84|9.84|9.85|9.85|9.85|9.85|9.84|9.84|0
1649942700000|2022-04-14 13:25:00|9.86|9.86|9.81|9.81|9.91|9.91|9.81|9.81|0
1649943000000|2022-04-14 13:30:00|9.88|9.88|9.89|9.89|9.89|9.89|9.78|9.78|0
1649943300000|2022-04-14 13:35:00|9.9|9.9|9.77|9.77|9.91|9.91|9.74|9.74|0
1649943600000|2022-04-14 13:40:00|9.76|9.76|9.78|9.78|9.82|9.82|9.74|9.74|0
1649943900000|2022-04-14 13:45:00|9.77|9.77|9.79|9.79|9.87|9.87|9.75|9.75|0
1649944200000|2022-04-14 13:50:00|9.8|9.8|9.79|9.79|9.84|9.84|9.76|9.76|0
1649944500000|2022-04-14 13:55:00|9.78|9.78|9.8|9.8|9.81|9.81|9.71|9.71|0
1649944800000|2022-04-14 14:00:00|9.79|9.79|9.92|9.92|9.94|9.94|9.79|9.79|0
1649945100000|2022-04-14 14:05:00|9.91|9.91|9.85|9.85|9.92|9.92|9.83|9.83|0
1649945400000|2022-04-14 14:10:00|9.86|9.86|9.85|9.85|9.9|9.9|9.84|9.84|0
1649945700000|2022-04-14 14:15:00|9.84|9.84|9.83|9.83|9.86|9.86|9.8|9.8|0
1649946000000|2022-04-14 14:20:00|9.84|9.84|9.88|9.88|9.89|9.89|9.81|9.81|0
1649946300000|2022-04-14 14:25:00|9.87|9.87|9.88|9.88|9.9|9.9|9.86|9.86|0
1649946600000|2022-04-14 14:30:00|9.89|9.89|9.87|9.87|9.89|9.89|9.84|9.84|0
1649946900000|2022-04-14 14:35:00|9.86|9.86|9.84|9.84|9.88|9.88|9.83|9.83|0
1649947200000|2022-04-14 14:40:00|9.82|9.82|9.79|9.79|9.83|9.83|9.77|9.77|0
1649947500000|2022-04-14 14:45:00|9.8|9.8|9.75|9.75|9.8|9.8|9.74|9.74|0
1649947800000|2022-04-14 14:50:00|9.74|9.74|9.76|9.76|9.78|9.78|9.74|9.74|0
1649948100000|2022-04-14 14:55:00|9.77|9.77|9.78|9.78|9.79|9.79|9.76|9.76|0
1649948400000|2022-04-14 15:00:00|9.76|9.76|9.84|9.84|9.84|9.84|9.76|9.76|0
1649948700000|2022-04-14 15:05:00|9.83|9.83|9.77|9.77|9.84|9.84|9.76|9.76|0
1649949000000|2022-04-14 15:10:00|9.76|9.76|9.73|9.73|9.77|9.77|9.73|9.73|0
1649949300000|2022-04-14 15:15:00|9.74|9.74|9.72|9.72|9.75|9.75|9.7|9.7|0
1649949600000|2022-04-14 15:20:00|9.74|9.74|9.74|9.74|9.74|9.74|9.71|9.71|0
1649949900000|2022-04-14 15:25:00|9.75|9.75|9.79|9.79|9.79|9.79|9.73|9.73|0
1649950200000|2022-04-14 15:30:00|9.8|9.8|9.79|9.79|9.8|9.8|9.78|9.78|0
1649950500000|2022-04-14 15:35:00|9.78|9.78|9.76|9.76|9.78|9.78|9.75|9.75|0
1649950800000|2022-04-14 15:40:00|9.77|9.77|9.7|9.7|9.77|9.77|9.69|9.69|0
1649951100000|2022-04-14 15:45:00|9.69|9.69|9.71|9.71|9.72|9.72|9.69|9.69|0
1649951400000|2022-04-14 15:50:00|9.72|9.72|9.73|9.73|9.74|9.74|9.71|9.71|0
1649951700000|2022-04-14 15:55:00|9.74|9.74|9.71|9.71|9.74|9.74|9.7|9.7|0
1649952000000|2022-04-14 16:00:00|9.7|9.7|9.73|9.73|9.74|9.74|9.69|9.69|0
1649952300000|2022-04-14 16:05:00|9.71|9.71|9.77|9.77|9.78|9.78|9.71|9.71|0
1649952600000|2022-04-14 16:10:00|9.76|9.76|9.73|9.73|9.77|9.77|9.73|9.73|0
1649952900000|2022-04-14 16:15:00|9.72|9.72|9.72|9.72|9.73|9.73|9.71|9.71|0
1649953200000|2022-04-14 16:20:00|9.71|9.71|9.74|9.74|9.74|9.74|9.71|9.71|0
1649953500000|2022-04-14 16:25:00|9.73|9.73|9.7|9.7|9.73|9.73|9.7|9.7|0
1649953800000|2022-04-14 16:30:00|9.69|9.69|9.71|9.71|9.72|9.72|9.68|9.68|0
1649954100000|2022-04-14 16:35:00|9.72|9.72|9.73|9.73|9.74|9.74|9.71|9.71|0
1649954400000|2022-04-14 16:40:00|9.72|9.72|9.7|9.7|9.73|9.73|9.69|9.69|0
1649954700000|2022-04-14 16:45:00|9.69|9.69|9.69|9.69|9.7|9.7|9.68|9.68|0
1649955000000|2022-04-14 16:50:00|9.7|9.7|9.72|9.72|9.72|9.72|9.69|9.69|0
1649955300000|2022-04-14 16:55:00|9.71|9.71|9.73|9.73|9.73|9.73|9.7|9.7|0
1649955600000|2022-04-14 17:00:00|9.74|9.74|9.71|9.71|9.74|9.74|9.71|9.71|0
1649955900000|2022-04-14 17:05:00|9.72|9.72|9.74|9.74|9.74|9.74|9.72|9.72|0
1649956200000|2022-04-14 17:10:00|9.73|9.73|9.7|9.7|9.73|9.73|9.7|9.7|0
1649956500000|2022-04-14 17:15:00|9.69|9.69|9.68|9.68|9.69|9.69|9.68|9.68|0
1649956800000|2022-04-14 17:20:00|9.69|9.69|9.68|9.68|9.7|9.7|9.68|9.68|0
1649957100000|2022-04-14 17:25:00|9.67|9.67|9.66|9.66|9.68|9.68|9.66|9.66|0
1649957400000|2022-04-14 17:30:00|9.67|9.67|9.67|9.67|9.69|9.69|9.66|9.66|0
1649957700000|2022-04-14 17:35:00|9.68|9.68|9.69|9.69|9.71|9.71|9.68|9.68|0
1649958000000|2022-04-14 17:40:00|9.7|9.7|9.73|9.73|9.74|9.74|9.7|9.7|0
1649958300000|2022-04-14 17:45:00|9.72|9.72|9.73|9.73|9.74|9.74|9.72|9.72|0
1649958600000|2022-04-14 17:50:00|9.72|9.72|9.7|9.7|9.72|9.72|9.69|9.69|0
1649958900000|2022-04-14 17:55:00|9.69|9.69|9.7|9.7|9.7|9.7|9.69|9.69|0
1649959200000|2022-04-14 18:00:00|9.71|9.71|9.71|9.71|9.72|9.72|9.69|9.69|0
1649959500000|2022-04-14 18:05:00|9.7|9.7|9.73|9.73|9.73|9.73|9.69|9.69|0
1649959800000|2022-04-14 18:10:00|9.72|9.72|9.69|9.69|9.72|9.72|9.68|9.68|0
1649960100000|2022-04-14 18:15:00|9.7|9.7|9.67|9.67|9.7|9.7|9.67|9.67|0
1649960400000|2022-04-14 18:20:00|9.66|9.66|9.66|9.66|9.66|9.66|9.65|9.65|0
1649960700000|2022-04-14 18:25:00|9.64|9.64|9.66|9.66|9.68|9.68|9.64|9.64|0
1649961000000|2022-04-14 18:30:00|9.65|9.65|9.62|9.62|9.65|9.65|9.61|9.61|0
1649961300000|2022-04-14 18:35:00|9.63|9.63|9.6|9.6|9.63|9.63|9.59|9.59|0
1649961600000|2022-04-14 18:40:00|9.59|9.59|9.59|9.59|9.6|9.6|9.58|9.58|0
1649961900000|2022-04-14 18:45:00|9.6|9.6|9.59|9.59|9.61|9.61|9.59|9.59|0
1649962200000|2022-04-14 18:50:00|9.6|9.6|9.57|9.57|9.6|9.6|9.57|9.57|0
1649962500000|2022-04-14 18:55:00|9.56|9.56|9.55|9.55|9.57|9.57|9.54|9.54|0
1649962800000|2022-04-14 19:00:00|9.54|9.54|9.54|9.54|9.56|9.56|9.54|9.54|0
1649963100000|2022-04-14 19:05:00|9.53|9.53|9.49|9.49|9.54|9.54|9.49|9.49|0
1649963400000|2022-04-14 19:10:00|9.48|9.48|9.5|9.5|9.5|9.5|9.48|9.48|0
1649963700000|2022-04-14 19:15:00|9.51|9.51|9.49|9.49|9.52|9.52|9.48|9.48|0
1649964000000|2022-04-14 19:20:00|9.48|9.48|9.48|9.48|9.5|9.5|9.48|9.48|0
1649964300000|2022-04-14 19:25:00|9.49|9.49|9.46|9.46|9.49|9.49|9.46|9.46|0
1649964600000|2022-04-14 19:30:00|9.47|9.47|9.49|9.49|9.49|9.49|9.45|9.45|0
1649964900000|2022-04-14 19:35:00|9.5|9.5|9.48|9.48|9.5|9.5|9.47|9.47|0
1649965200000|2022-04-14 19:40:00|9.49|9.49|9.53|9.53|9.53|9.53|9.48|9.48|0
1649965500000|2022-04-14 19:45:00|9.54|9.54|9.55|9.55|9.56|9.56|9.53|9.53|0
1649965800000|2022-04-14 19:50:00|9.54|9.54|9.51|9.51|9.54|9.54|9.5|9.5|0
1649966100000|2022-04-14 19:55:00|9.52|9.52|9.5|9.5|9.54|9.54|9.5|9.5|0
1649966400000|2022-04-14 20:00:00|9.51|9.51|9.49|9.49|9.52|9.52|9.49|9.49|0
1649966700000|2022-04-14 20:05:00|9.51|9.51|9.51|9.51|9.51|9.51|9.5|9.5|0
1649967300000|2022-04-14 20:15:00|9.52|9.52|9.54|9.54|9.54|9.54|9.51|9.51|0
1649967600000|2022-04-14 20:20:00|9.53|9.53|9.53|9.53|9.53|9.53|9.53|9.53|0
1649968200000|2022-04-14 20:30:00|9.54|9.54|9.54|9.54|9.54|9.54|9.54|9.54|0
1649968500000|2022-04-14 20:35:00|9.53|9.53|9.53|9.53|9.53|9.53|9.53|9.53|0
1649968800000|2022-04-14 20:40:00|9.54|9.54|9.54|9.54|9.54|9.54|9.54|9.54|0
1649970600000|2022-04-14 21:10:00|9.53|9.53|9.53|9.53|9.54|9.54|9.53|9.53|0
1649970900000|2022-04-14 21:15:00|9.52|9.52|9.52|9.52|9.52|9.52|9.52|9.52|0
1649971500000|2022-04-14 21:25:00|9.53|9.53|9.52|9.52|9.53|9.53|9.52|9.52|0
1649971800000|2022-04-14 21:30:00|9.53|9.53|9.51|9.51|9.53|9.53|9.51|9.51|0
1649973000000|2022-04-14 21:50:00|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|0
1649973300000|2022-04-14 21:55:00|9.53|9.53|9.53|9.53|9.53|9.53|9.53|9.53|0
1649973600000|2022-04-14 22:00:00|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|0
1649973900000|2022-04-14 22:05:00|9.52|9.52|9.51|9.51|9.54|9.54|9.51|9.51|0
1649974200000|2022-04-14 22:10:00|9.5|9.5|9.54|9.54|9.54|9.54|9.5|9.5|0
1649974500000|2022-04-14 22:15:00|9.51|9.51|9.54|9.54|9.54|9.54|9.51|9.51|0
1649974800000|2022-04-14 22:20:00|9.53|9.53|9.5|9.5|9.53|9.53|9.5|9.5|0
1649975100000|2022-04-14 22:25:00|9.54|9.54|9.86|9.86|9.86|9.86|9.5|9.5|0
1649975400000|2022-04-14 22:30:00|9.74|9.74|9.58|9.58|9.79|9.79|9.54|9.54|0
1649975700000|2022-04-14 22:35:00|9.69|9.69|9.73|9.73|9.76|9.76|9.54|9.54|0
1649976000000|2022-04-14 22:40:00|9.54|9.54|9.59|9.59|9.59|9.59|9.54|9.54|0
1649976600000|2022-04-14 22:50:00|9.58|9.58|9.56|9.56|9.58|9.58|9.56|9.56|0
1649976900000|2022-04-14 22:55:00|9.55|9.55|9.6|9.6|9.6|9.6|9.55|9.55|0
1649977200000|2022-04-14 23:00:00|9.55|9.55|9.55|9.55|9.55|9.55|9.55|9.55|0
1649977500000|2022-04-14 23:05:00|9.59|9.59|9.59|9.59|9.59|9.59|9.59|9.59|0
1649978700000|2022-04-14 23:25:00|9.58|9.58|9.59|9.59|9.59|9.59|9.58|9.58|0
1649979000000|2022-04-14 23:30:00|9.54|9.54|9.53|9.53|9.59|9.59|9.53|9.53|0
1649979600000|2022-04-14 23:40:00|9.54|9.54|9.59|9.59|9.59|9.59|9.53|9.53|0
1649980200000|2022-04-14 23:50:00|9.6|9.6|9.6|9.6|9.6|9.6|9.56|9.56|0
1649980500000|2022-04-14 23:55:00|9.54|9.54|9.53|9.53|9.59|9.59|9.52|9.52|0
1650288600000|2022-04-18 13:30:00|9.43|9.43|9.39|9.39|9.51|9.51|9.39|9.39|0
1650288900000|2022-04-18 13:35:00|9.38|9.38|9.25|9.25|9.39|9.39|9.25|9.25|0
1650289200000|2022-04-18 13:40:00|9.24|9.24|9.23|9.23|9.29|9.29|9.21|9.21|0
1650289500000|2022-04-18 13:45:00|9.22|9.22|9.22|9.22|9.24|9.24|9.15|9.15|0
1650289800000|2022-04-18 13:50:00|9.23|9.23|9.28|9.28|9.28|9.28|9.19|9.19|0
1650290100000|2022-04-18 13:55:00|9.26|9.26|9.33|9.33|9.33|9.33|9.25|9.25|0
1650290400000|2022-04-18 14:00:00|9.31|9.31|9.32|9.32|9.33|9.33|9.28|9.28|0
1650290700000|2022-04-18 14:05:00|9.33|9.33|9.24|9.24|9.33|9.33|9.23|9.23|0
1650291000000|2022-04-18 14:10:00|9.23|9.23|9.24|9.24|9.3|9.3|9.23|9.23|0
1650291300000|2022-04-18 14:15:00|9.23|9.23|9.23|9.23|9.25|9.25|9.21|9.21|0
1650291600000|2022-04-18 14:20:00|9.24|9.24|9.34|9.34|9.35|9.35|9.21|9.21|0
1650291900000|2022-04-18 14:25:00|9.35|9.35|9.41|9.41|9.41|9.41|9.33|9.33|0
1650292200000|2022-04-18 14:30:00|9.42|9.42|9.31|9.31|9.42|9.42|9.29|9.29|0
1650292500000|2022-04-18 14:35:00|9.33|9.33|9.28|9.28|9.33|9.33|9.23|9.23|0
1650292800000|2022-04-18 14:40:00|9.3|9.3|9.24|9.24|9.31|9.31|9.23|9.23|0
1650293100000|2022-04-18 14:45:00|9.25|9.25|9.23|9.23|9.27|9.27|9.23|9.23|0
1650293400000|2022-04-18 14:50:00|9.22|9.22|9.22|9.22|9.22|9.22|9.19|9.19|0
1650293700000|2022-04-18 14:55:00|9.21|9.21|9.2|9.2|9.22|9.22|9.19|9.19|0
1650294000000|2022-04-18 15:00:00|9.21|9.21|9.21|9.21|9.23|9.23|9.2|9.2|0
1650294300000|2022-04-18 15:05:00|9.2|9.2|9.19|9.19|9.23|9.23|9.18|9.18|0
1650294600000|2022-04-18 15:10:00|9.2|9.2|9.18|9.18|9.2|9.2|9.18|9.18|0
1650294900000|2022-04-18 15:15:00|9.17|9.17|9.17|9.17|9.18|9.18|9.15|9.15|0
1650295200000|2022-04-18 15:20:00|9.16|9.16|9.15|9.15|9.18|9.18|9.15|9.15|0
1650295500000|2022-04-18 15:25:00|9.16|9.16|9.16|9.16|9.17|9.17|9.15|9.15|0
1650295800000|2022-04-18 15:30:00|9.17|9.17|9.16|9.16|9.2|9.2|9.14|9.14|0
1650296100000|2022-04-18 15:35:00|9.17|9.17|9.13|9.13|9.17|9.17|9.13|9.13|0
1650296400000|2022-04-18 15:40:00|9.14|9.14|9.16|9.16|9.17|9.17|9.13|9.13|0
1650296700000|2022-04-18 15:45:00|9.17|9.17|9.15|9.15|9.18|9.18|9.15|9.15|0
1650297000000|2022-04-18 15:50:00|9.14|9.14|9.16|9.16|9.17|9.17|9.14|9.14|0
1650297300000|2022-04-18 15:55:00|9.18|9.18|9.23|9.23|9.23|9.23|9.17|9.17|0
1650297600000|2022-04-18 16:00:00|9.22|9.22|9.22|9.22|9.22|9.22|9.19|9.19|0
1650297900000|2022-04-18 16:05:00|9.23|9.23|9.2|9.2|9.23|9.23|9.19|9.19|0
1650298200000|2022-04-18 16:10:00|9.19|9.19|9.15|9.15|9.2|9.2|9.14|9.14|0
1650298500000|2022-04-18 16:15:00|9.16|9.16|9.14|9.14|9.16|9.16|9.13|9.13|0
1650298800000|2022-04-18 16:20:00|9.15|9.15|9.14|9.14|9.15|9.15|9.13|9.13|0
1650299100000|2022-04-18 16:25:00|9.13|9.13|9.13|9.13|9.14|9.14|9.13|9.13|0
1650299400000|2022-04-18 16:30:00|9.12|9.12|9.12|9.12|9.13|9.13|9.11|9.11|0
1650299700000|2022-04-18 16:35:00|9.13|9.13|9.13|9.13|9.13|9.13|9.11|9.11|0
1650300000000|2022-04-18 16:40:00|9.12|9.12|9.15|9.15|9.16|9.16|9.12|9.12|0
1650300300000|2022-04-18 16:45:00|9.16|9.16|9.13|9.13|9.16|9.16|9.13|9.13|0
1650300600000|2022-04-18 16:50:00|9.14|9.14|9.17|9.17|9.17|9.17|9.14|9.14|0
1650300900000|2022-04-18 16:55:00|9.18|9.18|9.14|9.14|9.18|9.18|9.13|9.13|0
1650301200000|2022-04-18 17:00:00|9.15|9.15|9.15|9.15|9.16|9.16|9.14|9.14|0
1650301500000|2022-04-18 17:05:00|9.16|9.16|9.21|9.21|9.21|9.21|9.14|9.14|0
1650301800000|2022-04-18 17:10:00|9.2|9.2|9.2|9.2|9.23|9.23|9.19|9.19|0
1650302100000|2022-04-18 17:15:00|9.21|9.21|9.21|9.21|9.22|9.22|9.19|9.19|0
1650302400000|2022-04-18 17:20:00|9.22|9.22|9.22|9.22|9.23|9.23|9.21|9.21|0
1650302700000|2022-04-18 17:25:00|9.21|9.21|9.21|9.21|9.23|9.23|9.21|9.21|0
1650303000000|2022-04-18 17:30:00|9.22|9.22|9.27|9.27|9.28|9.28|9.22|9.22|0
1650303300000|2022-04-18 17:35:00|9.26|9.26|9.23|9.23|9.28|9.28|9.22|9.22|0
1650303600000|2022-04-18 17:40:00|9.24|9.24|9.23|9.23|9.25|9.25|9.22|9.22|0
1650303900000|2022-04-18 17:45:00|9.22|9.22|9.22|9.22|9.23|9.23|9.21|9.21|0
1650304200000|2022-04-18 17:50:00|9.21|9.21|9.23|9.23|9.24|9.24|9.21|9.21|0
1650304500000|2022-04-18 17:55:00|9.24|9.24|9.24|9.24|9.25|9.25|9.22|9.22|0
1650304800000|2022-04-18 18:00:00|9.23|9.23|9.27|9.27|9.27|9.27|9.23|9.23|0
1650305100000|2022-04-18 18:05:00|9.26|9.26|9.26|9.26|9.27|9.27|9.23|9.23|0
1650305400000|2022-04-18 18:10:00|9.25|9.25|9.25|9.25|9.25|9.25|9.22|9.22|0
1650305700000|2022-04-18 18:15:00|9.26|9.26|9.23|9.23|9.26|9.26|9.23|9.23|0
1650306000000|2022-04-18 18:20:00|9.24|9.24|9.26|9.26|9.27|9.27|9.22|9.22|0
1650306300000|2022-04-18 18:25:00|9.27|9.27|9.26|9.26|9.28|9.28|9.25|9.25|0
1650306600000|2022-04-18 18:30:00|9.27|9.27|9.28|9.28|9.28|9.28|9.26|9.26|0
1650306900000|2022-04-18 18:35:00|9.29|9.29|9.28|9.28|9.29|9.29|9.26|9.26|0
1650307200000|2022-04-18 18:40:00|9.27|9.27|9.25|9.25|9.28|9.28|9.24|9.24|0
1650307500000|2022-04-18 18:45:00|9.24|9.24|9.24|9.24|9.24|9.24|9.23|9.23|0
1650307800000|2022-04-18 18:50:00|9.23|9.23|9.22|9.22|9.25|9.25|9.22|9.22|0
1650308100000|2022-04-18 18:55:00|9.21|9.21|9.21|9.21|9.24|9.24|9.2|9.2|0
1650308400000|2022-04-18 19:00:00|9.22|9.22|9.21|9.21|9.23|9.23|9.21|9.21|0
1650308700000|2022-04-18 19:05:00|9.22|9.22|9.21|9.21|9.23|9.23|9.19|9.19|0
1650309000000|2022-04-18 19:10:00|9.2|9.2|9.19|9.19|9.2|9.2|9.17|9.17|0
1650309300000|2022-04-18 19:15:00|9.18|9.18|9.18|9.18|9.2|9.2|9.18|9.18|0
1650309600000|2022-04-18 19:20:00|9.19|9.19|9.18|9.18|9.2|9.2|9.17|9.17|0
1650309900000|2022-04-18 19:25:00|9.19|9.19|9.19|9.19|9.2|9.2|9.18|9.18|0
1650310200000|2022-04-18 19:30:00|9.18|9.18|9.16|9.16|9.18|9.18|9.15|9.15|0
1650310500000|2022-04-18 19:35:00|9.17|9.17|9.15|9.15|9.17|9.17|9.14|9.14|0
1650310800000|2022-04-18 19:40:00|9.16|9.16|9.16|9.16|9.17|9.17|9.15|9.15|0
1650311100000|2022-04-18 19:45:00|9.17|9.17|9.15|9.15|9.18|9.18|9.14|9.14|0
1650311400000|2022-04-18 19:50:00|9.14|9.14|9.13|9.13|9.14|9.14|9.13|9.13|0
1650311700000|2022-04-18 19:55:00|9.15|9.15|9.18|9.18|9.19|9.19|9.15|9.15|0
1650312000000|2022-04-18 20:00:00|9.19|9.19|9.19|9.19|9.19|9.19|9.18|9.18|0
1650312300000|2022-04-18 20:05:00|9.18|9.18|9.2|9.2|9.21|9.21|9.16|9.16|0
1650312900000|2022-04-18 20:15:00|9.21|9.21|9.21|9.21|9.21|9.21|9.21|9.21|0
1650313800000|2022-04-18 20:30:00|9.23|9.23|9.22|9.22|9.23|9.23|9.22|9.22|0
1650314100000|2022-04-18 20:35:00|9.23|9.23|9.21|9.21|9.23|9.23|9.21|9.21|0
1650314400000|2022-04-18 20:40:00|9.23|9.23|9.23|9.23|9.23|9.23|9.23|9.23|0
1650315600000|2022-04-18 21:00:00|9.22|9.22|9.22|9.22|9.22|9.22|9.22|9.22|0
1650315900000|2022-04-18 21:05:00|9.24|9.24|9.24|9.24|9.24|9.24|9.24|9.24|0
1650316200000|2022-04-18 21:10:00|9.22|9.22|9.22|9.22|9.22|9.22|9.22|9.22|0
1650316500000|2022-04-18 21:15:00|9.23|9.23|9.23|9.23|9.23|9.23|9.23|9.23|0
1650318900000|2022-04-18 21:55:00|9.22|9.22|9.22|9.22|9.22|9.22|9.22|9.22|0
1650319200000|2022-04-18 22:00:00|9.21|9.21|9.21|9.21|9.23|9.23|9.21|9.21|0
1650319500000|2022-04-18 22:05:00|9.23|9.23|9.23|9.23|9.23|9.23|9.23|9.23|0
1650319800000|2022-04-18 22:10:00|9.21|9.21|9.21|9.21|9.23|9.23|9.21|9.21|0
1650320400000|2022-04-18 22:20:00|9.23|9.23|9.21|9.21|9.23|9.23|9.21|9.21|0
1650320700000|2022-04-18 22:25:00|9.23|9.23|9.21|9.21|9.23|9.23|9.21|9.21|0
1650321000000|2022-04-18 22:30:00|9.23|9.23|9.23|9.23|9.23|9.23|9.23|9.23|0
1650321300000|2022-04-18 22:35:00|9.21|9.21|9.21|9.21|9.23|9.23|9.21|9.21|0
1650321600000|2022-04-18 22:40:00|9.23|9.23|9.23|9.23|9.23|9.23|9.23|9.23|0
1650321900000|2022-04-18 22:45:00|9.21|9.21|9.21|9.21|9.21|9.21|9.21|9.21|0
1650322200000|2022-04-18 22:50:00|9.22|9.22|9.23|9.23|9.23|9.23|9.21|9.21|0
1650322500000|2022-04-18 22:55:00|9.21|9.21|9.21|9.21|9.21|9.21|9.21|9.21|0
1650322800000|2022-04-18 23:00:00|9.23|9.23|9.23|9.23|9.23|9.23|9.23|9.23|0
1650323100000|2022-04-18 23:05:00|9.22|9.22|9.23|9.23|9.23|9.23|9.22|9.22|0
1650324000000|2022-04-18 23:20:00|9.25|9.25|9.25|9.25|9.25|9.25|9.25|9.25|0
1650324600000|2022-04-18 23:30:00|9.23|9.23|9.26|9.26|9.26|9.26|9.23|9.23|0
1650325500000|2022-04-18 23:45:00|9.25|9.25|9.25|9.25|9.25|9.25|9.25|9.25|0
1650326100000|2022-04-18 23:55:00|9.24|9.24|9.28|9.28|9.28|9.28|9.23|9.23|0
1650355200000|2022-04-19 08:00:00|9.18|9.18|9.28|9.28|9.28|9.28|9.14|9.14|0
1650355500000|2022-04-19 08:05:00|9.3|9.3|9.19|9.19|9.3|9.3|9.18|9.18|0
1650355800000|2022-04-19 08:10:00|9.18|9.18|9.18|9.18|9.18|9.18|9.18|9.18|0
1650356400000|2022-04-19 08:20:00|9.26|9.26|9.26|9.26|9.26|9.26|9.26|9.26|0
1650358200000|2022-04-19 08:50:00|9.19|9.19|9.18|9.18|9.19|9.19|9.18|9.18|0
1650359700000|2022-04-19 09:15:00|9.15|9.15|9.15|9.15|9.15|9.15|9.15|9.15|0
1650360000000|2022-04-19 09:20:00|9.17|9.17|9.18|9.18|9.18|9.18|9.17|9.17|0
1650360900000|2022-04-19 09:35:00|9.2|9.2|9.18|9.18|9.2|9.2|9.18|9.18|0
1650362100000|2022-04-19 09:55:00|9.26|9.26|9.26|9.26|9.26|9.26|9.26|9.26|0
1650362700000|2022-04-19 10:05:00|9.18|9.18|9.18|9.18|9.18|9.18|9.18|9.18|0
1650363300000|2022-04-19 10:15:00|9.23|9.23|9.2|9.2|9.23|9.23|9.2|9.2|0
1650363600000|2022-04-19 10:20:00|9.21|9.21|9.21|9.21|9.21|9.21|9.21|9.21|0
1650364200000|2022-04-19 10:30:00|9.2|9.2|9.2|9.2|9.2|9.2|9.2|9.2|0
1650365700000|2022-04-19 10:55:00|9.21|9.21|9.21|9.21|9.21|9.21|9.21|9.21|0
1650366000000|2022-04-19 11:00:00|9.22|9.22|9.2|9.2|9.22|9.22|9.19|9.19|0
1650366300000|2022-04-19 11:05:00|9.17|9.17|9.17|9.17|9.17|9.17|9.17|9.17|0
1650366600000|2022-04-19 11:10:00|9.18|9.18|9.19|9.19|9.19|9.19|9.18|9.18|0
1650367200000|2022-04-19 11:20:00|9.21|9.21|9.21|9.21|9.21|9.21|9.21|9.21|0
1650367500000|2022-04-19 11:25:00|9.22|9.22|9.22|9.22|9.22|9.22|9.22|9.22|0
1650367800000|2022-04-19 11:30:00|9.18|9.18|9.19|9.19|9.19|9.19|9.18|9.18|0
1650368100000|2022-04-19 11:35:00|9.21|9.21|9.21|9.21|9.21|9.21|9.21|9.21|0
1650368700000|2022-04-19 11:45:00|9.22|9.22|9.22|9.22|9.22|9.22|9.22|9.22|0
1650369300000|2022-04-19 11:55:00|9.21|9.21|9.23|9.23|9.23|9.23|9.21|9.21|0
1650369900000|2022-04-19 12:05:00|9.22|9.22|9.23|9.23|9.23|9.23|9.22|9.22|0
1650371100000|2022-04-19 12:25:00|9.24|9.24|9.24|9.24|9.24|9.24|9.24|9.24|0
1650371400000|2022-04-19 12:30:00|9.23|9.23|9.22|9.22|9.23|9.23|9.22|9.22|0
1650371700000|2022-04-19 12:35:00|9.23|9.23|9.23|9.23|9.23|9.23|9.23|9.23|0
1650372000000|2022-04-19 12:40:00|9.22|9.22|9.22|9.22|9.22|9.22|9.22|9.22|0
1650372300000|2022-04-19 12:45:00|9.23|9.23|9.21|9.21|9.23|9.23|9.21|9.21|0
1650372600000|2022-04-19 12:50:00|9.23|9.23|9.23|9.23|9.23|9.23|9.23|9.23|0
1650373200000|2022-04-19 13:00:00|9.24|9.24|9.3|9.3|9.34|9.34|9.23|9.23|0
1650373500000|2022-04-19 13:05:00|9.28|9.28|9.23|9.23|9.28|9.28|9.23|9.23|0
1650373800000|2022-04-19 13:10:00|9.24|9.24|9.22|9.22|9.24|9.24|9.22|9.22|0
1650374100000|2022-04-19 13:15:00|9.23|9.23|9.23|9.23|9.23|9.23|9.23|9.23|0
1650374400000|2022-04-19 13:20:00|9.22|9.22|9.22|9.22|9.22|9.22|9.22|9.22|0
1650374700000|2022-04-19 13:25:00|9.23|9.23|9.19|9.19|9.24|9.24|9.18|9.18|0
1650375000000|2022-04-19 13:30:00|9.18|9.18|9.13|9.13|9.18|9.18|9.06|9.06|0
1650375300000|2022-04-19 13:35:00|9.12|9.12|9.12|9.12|9.16|9.16|9.08|9.08|0
1650375600000|2022-04-19 13:40:00|9.11|9.11|9.23|9.23|9.24|9.24|9.1|9.1|0
1650375900000|2022-04-19 13:45:00|9.24|9.24|9.24|9.24|9.28|9.28|9.16|9.16|0
1650376200000|2022-04-19 13:50:00|9.23|9.23|9.28|9.28|9.29|9.29|9.2|9.2|0
1650376500000|2022-04-19 13:55:00|9.29|9.29|9.34|9.34|9.34|9.34|9.28|9.28|0
1650376800000|2022-04-19 14:00:00|9.33|9.33|9.27|9.27|9.35|9.35|9.26|9.26|0
1650377100000|2022-04-19 14:05:00|9.26|9.26|9.26|9.26|9.28|9.28|9.24|9.24|0
1650377400000|2022-04-19 14:10:00|9.25|9.25|9.32|9.32|9.32|9.32|9.25|9.25|0
1650377700000|2022-04-19 14:15:00|9.33|9.33|9.39|9.39|9.4|9.4|9.28|9.28|0
1650378000000|2022-04-19 14:20:00|9.38|9.38|9.31|9.31|9.38|9.38|9.31|9.31|0
1650378300000|2022-04-19 14:25:00|9.3|9.3|9.28|9.28|9.31|9.31|9.27|9.27|0
1650378600000|2022-04-19 14:30:00|9.27|9.27|9.26|9.26|9.27|9.27|9.23|9.23|0
1650378900000|2022-04-19 14:35:00|9.27|9.27|9.3|9.3|9.3|9.3|9.26|9.26|0
1650379200000|2022-04-19 14:40:00|9.29|9.29|9.36|9.36|9.36|9.36|9.28|9.28|0
1650379500000|2022-04-19 14:45:00|9.37|9.37|9.33|9.33|9.38|9.38|9.32|9.32|0
1650379800000|2022-04-19 14:50:00|9.31|9.31|9.28|9.28|9.33|9.33|9.28|9.28|0
1650380100000|2022-04-19 14:55:00|9.27|9.27|9.33|9.33|9.36|9.36|9.27|9.27|0
1650380400000|2022-04-19 15:00:00|9.34|9.34|9.32|9.32|9.34|9.34|9.31|9.31|0
1650380700000|2022-04-19 15:05:00|9.33|9.33|9.35|9.35|9.38|9.38|9.33|9.33|0
1650381000000|2022-04-19 15:10:00|9.36|9.36|9.38|9.38|9.38|9.38|9.36|9.36|0
1650381300000|2022-04-19 15:15:00|9.37|9.37|9.36|9.36|9.38|9.38|9.36|9.36|0
1650381600000|2022-04-19 15:20:00|9.37|9.37|9.38|9.38|9.39|9.39|9.36|9.36|0
1650381900000|2022-04-19 15:25:00|9.39|9.39|9.41|9.41|9.41|9.41|9.38|9.38|0
1650382200000|2022-04-19 15:30:00|9.4|9.4|9.4|9.4|9.41|9.41|9.38|9.38|0
1650382500000|2022-04-19 15:35:00|9.39|9.39|9.45|9.45|9.45|9.45|9.39|9.39|0
1650382800000|2022-04-19 15:40:00|9.46|9.46|9.46|9.46|9.46|9.46|9.42|9.42|0
1650383100000|2022-04-19 15:45:00|9.45|9.45|9.48|9.48|9.48|9.48|9.44|9.44|0
1650383400000|2022-04-19 15:50:00|9.5|9.5|9.58|9.58|9.58|9.58|9.49|9.49|0
1650383700000|2022-04-19 15:55:00|9.57|9.57|9.54|9.54|9.57|9.57|9.51|9.51|0
1650384000000|2022-04-19 16:00:00|9.53|9.53|9.5|9.5|9.53|9.53|9.5|9.5|0
1650384300000|2022-04-19 16:05:00|9.51|9.51|9.54|9.54|9.54|9.54|9.49|9.49|0
1650384600000|2022-04-19 16:10:00|9.55|9.55|9.54|9.54|9.56|9.56|9.54|9.54|0
1650384900000|2022-04-19 16:15:00|9.53|9.53|9.54|9.54|9.54|9.54|9.51|9.51|0
1650385200000|2022-04-19 16:20:00|9.53|9.53|9.53|9.53|9.54|9.54|9.52|9.52|0
1650385500000|2022-04-19 16:25:00|9.52|9.52|9.49|9.49|9.53|9.53|9.48|9.48|0
1650385800000|2022-04-19 16:30:00|9.48|9.48|9.49|9.49|9.5|9.5|9.47|9.47|0
1650386100000|2022-04-19 16:35:00|9.5|9.5|9.47|9.47|9.5|9.5|9.46|9.46|0
1650386400000|2022-04-19 16:40:00|9.46|9.46|9.48|9.48|9.48|9.48|9.45|9.45|0
1650386700000|2022-04-19 16:45:00|9.49|9.49|9.51|9.51|9.51|9.51|9.49|9.49|0
1650387000000|2022-04-19 16:50:00|9.5|9.5|9.52|9.52|9.54|9.54|9.5|9.5|0
1650387300000|2022-04-19 16:55:00|9.53|9.53|9.54|9.54|9.54|9.54|9.5|9.5|0
1650387600000|2022-04-19 17:00:00|9.53|9.53|9.56|9.56|9.57|9.57|9.53|9.53|0
1650387900000|2022-04-19 17:05:00|9.57|9.57|9.54|9.54|9.58|9.58|9.54|9.54|0
1650388200000|2022-04-19 17:10:00|9.55|9.55|9.56|9.56|9.56|9.56|9.54|9.54|0
1650388500000|2022-04-19 17:15:00|9.55|9.55|9.55|9.55|9.56|9.56|9.54|9.54|0
1650388800000|2022-04-19 17:20:00|9.54|9.54|9.52|9.52|9.55|9.55|9.52|9.52|0
1650389100000|2022-04-19 17:25:00|9.51|9.51|9.48|9.48|9.51|9.51|9.48|9.48|0
1650389400000|2022-04-19 17:30:00|9.49|9.49|9.51|9.51|9.53|9.53|9.49|9.49|0
1650389700000|2022-04-19 17:35:00|9.5|9.5|9.48|9.48|9.5|9.5|9.48|9.48|0
1650390000000|2022-04-19 17:40:00|9.49|9.49|9.48|9.48|9.49|9.49|9.47|9.47|0
1650390300000|2022-04-19 17:45:00|9.47|9.47|9.49|9.49|9.49|9.49|9.47|9.47|0
1650390600000|2022-04-19 17:50:00|9.48|9.48|9.45|9.45|9.48|9.48|9.43|9.43|0
1650390900000|2022-04-19 17:55:00|9.44|9.44|9.44|9.44|9.45|9.45|9.43|9.43|0
1650391200000|2022-04-19 18:00:00|9.43|9.43|9.44|9.44|9.44|9.44|9.42|9.42|0
1650391500000|2022-04-19 18:05:00|9.43|9.43|9.43|9.43|9.44|9.44|9.41|9.41|0
1650391800000|2022-04-19 18:10:00|9.42|9.42|9.4|9.4|9.43|9.43|9.39|9.39|0
1650392100000|2022-04-19 18:15:00|9.41|9.41|9.39|9.39|9.43|9.43|9.39|9.39|0
1650392400000|2022-04-19 18:20:00|9.4|9.4|9.42|9.42|9.42|9.42|9.39|9.39|0
1650392700000|2022-04-19 18:25:00|9.41|9.41|9.45|9.45|9.45|9.45|9.4|9.4|0
1650393000000|2022-04-19 18:30:00|9.46|9.46|9.43|9.43|9.46|9.46|9.43|9.43|0
1650393300000|2022-04-19 18:35:00|9.44|9.44|9.46|9.46|9.46|9.46|9.43|9.43|0
1650393600000|2022-04-19 18:40:00|9.45|9.45|9.47|9.47|9.48|9.48|9.45|9.45|0
1650393900000|2022-04-19 18:45:00|9.46|9.46|9.45|9.45|9.47|9.47|9.45|9.45|0
1650394200000|2022-04-19 18:50:00|9.46|9.46|9.44|9.44|9.47|9.47|9.43|9.43|0
1650394500000|2022-04-19 18:55:00|9.45|9.45|9.47|9.47|9.48|9.48|9.44|9.44|0
1650394800000|2022-04-19 19:00:00|9.48|9.48|9.44|9.44|9.48|9.48|9.44|9.44|0
1650395100000|2022-04-19 19:05:00|9.45|9.45|9.47|9.47|9.48|9.48|9.43|9.43|0
1650395400000|2022-04-19 19:10:00|9.48|9.48|9.5|9.5|9.5|9.5|9.48|9.48|0
1650395700000|2022-04-19 19:15:00|9.52|9.52|9.5|9.5|9.53|9.53|9.49|9.49|0
1650396000000|2022-04-19 19:20:00|9.49|9.49|9.49|9.49|9.5|9.5|9.47|9.47|0
1650396300000|2022-04-19 19:25:00|9.5|9.5|9.55|9.55|9.56|9.56|9.49|9.49|0
1650396600000|2022-04-19 19:30:00|9.56|9.56|9.58|9.58|9.61|9.61|9.56|9.56|0
1650396900000|2022-04-19 19:35:00|9.57|9.57|9.61|9.61|9.61|9.61|9.57|9.57|0
1650397200000|2022-04-19 19:40:00|9.6|9.6|9.63|9.63|9.65|9.65|9.6|9.6|0
1650397500000|2022-04-19 19:45:00|9.64|9.64|9.67|9.67|9.69|9.69|9.63|9.63|0
1650397800000|2022-04-19 19:50:00|9.69|9.69|9.68|9.68|9.71|9.71|9.68|9.68|0
1650398100000|2022-04-19 19:55:00|9.65|9.65|9.67|9.67|9.68|9.68|9.64|9.64|0
1650398400000|2022-04-19 20:00:00|9.65|9.65|9.6|9.6|9.68|9.68|9.59|9.59|0
1650398700000|2022-04-19 20:05:00|9.56|9.56|9.59|9.59|9.6|9.6|9.53|9.53|0
1650399000000|2022-04-19 20:10:00|9.6|9.6|9.52|9.52|9.6|9.6|9.44|9.44|0
1650399300000|2022-04-19 20:15:00|9.53|9.53|9.52|9.52|9.53|9.53|9.47|9.47|0
1650399600000|2022-04-19 20:20:00|9.51|9.51|9.53|9.53|9.53|9.53|9.51|9.51|0
1650399900000|2022-04-19 20:25:00|9.57|9.57|9.57|9.57|9.57|9.57|9.53|9.53|0
1650400200000|2022-04-19 20:30:00|9.52|9.52|9.56|9.56|9.56|9.56|9.51|9.51|0
1650400500000|2022-04-19 20:35:00|9.53|9.53|9.53|9.53|9.56|9.56|9.53|9.53|0
1650400800000|2022-04-19 20:40:00|9.58|9.58|9.57|9.57|9.59|9.59|9.57|9.57|0
1650401100000|2022-04-19 20:45:00|9.56|9.56|9.53|9.53|9.56|9.56|9.53|9.53|0
1650401400000|2022-04-19 20:50:00|9.54|9.54|9.55|9.55|9.55|9.55|9.54|9.54|0
1650401700000|2022-04-19 20:55:00|9.54|9.54|9.54|9.54|9.54|9.54|9.54|9.54|0
1650402000000|2022-04-19 21:00:00|9.53|9.53|9.55|9.55|9.55|9.55|9.53|9.53|0
1650402300000|2022-04-19 21:05:00|9.54|9.54|9.54|9.54|9.55|9.55|9.54|9.54|0
1650402600000|2022-04-19 21:10:00|9.52|9.52|9.53|9.53|9.53|9.53|9.52|9.52|0
1650402900000|2022-04-19 21:15:00|9.55|9.55|9.55|9.55|9.55|9.55|9.55|9.55|0
1650403200000|2022-04-19 21:20:00|9.54|9.54|9.54|9.54|9.54|9.54|9.54|9.54|0
1650405600000|2022-04-19 22:00:00|9.56|9.56|9.59|9.59|9.59|9.59|9.54|9.54|0
1650405900000|2022-04-19 22:05:00|9.58|9.58|9.57|9.57|9.59|9.59|9.57|9.57|0
1650406200000|2022-04-19 22:10:00|9.59|9.59|9.56|9.56|9.59|9.59|9.54|9.54|0
1650406500000|2022-04-19 22:15:00|9.54|9.54|9.59|9.59|9.59|9.59|9.54|9.54|0
1650406800000|2022-04-19 22:20:00|9.57|9.57|9.57|9.57|9.57|9.57|9.57|9.57|0
1650407100000|2022-04-19 22:25:00|9.56|9.56|9.56|9.56|9.59|9.59|9.56|9.56|0
1650407400000|2022-04-19 22:30:00|9.59|9.59|9.59|9.59|9.59|9.59|9.59|9.59|0
1650407700000|2022-04-19 22:35:00|9.56|9.56|9.53|9.53|9.59|9.59|9.53|9.53|0
1650408000000|2022-04-19 22:40:00|9.56|9.56|9.53|9.53|9.56|9.56|9.53|9.53|0
1650408300000|2022-04-19 22:45:00|9.56|9.56|9.56|9.56|9.56|9.56|9.53|9.53|0
1650408600000|2022-04-19 22:50:00|9.54|9.54|9.56|9.56|9.56|9.56|9.54|9.54|0
1650408900000|2022-04-19 22:55:00|9.53|9.53|9.54|9.54|9.56|9.56|9.53|9.53|0
1650409200000|2022-04-19 23:00:00|9.53|9.53|9.54|9.54|9.56|9.56|9.53|9.53|0
1650409500000|2022-04-19 23:05:00|9.56|9.56|9.56|9.56|9.56|9.56|9.56|9.56|0
1650409800000|2022-04-19 23:10:00|9.54|9.54|9.56|9.56|9.56|9.56|9.54|9.54|0
1650410100000|2022-04-19 23:15:00|9.54|9.54|9.54|9.54|9.56|9.56|9.54|9.54|0
1650410400000|2022-04-19 23:20:00|9.56|9.56|9.56|9.56|9.56|9.56|9.54|9.54|0
1650410700000|2022-04-19 23:25:00|9.55|9.55|9.56|9.56|9.56|9.56|9.55|9.55|0
1650411000000|2022-04-19 23:30:00|9.59|9.59|9.59|9.59|9.59|9.59|9.56|9.56|0
1650411300000|2022-04-19 23:35:00|9.57|9.57|9.59|9.59|9.6|9.6|9.55|9.55|0
1650411600000|2022-04-19 23:40:00|9.55|9.55|9.59|9.59|9.59|9.59|9.55|9.55|0
1650411900000|2022-04-19 23:45:00|9.53|9.53|9.59|9.59|9.59|9.59|9.53|9.53|0
1650412200000|2022-04-19 23:50:00|9.56|9.56|9.59|9.59|9.59|9.59|9.53|9.53|0
1650412500000|2022-04-19 23:55:00|9.58|9.58|9.54|9.54|9.59|9.59|9.54|9.54|0
1650441600000|2022-04-20 08:00:00|9.94|9.94|9.66|9.66|9.94|9.94|9.59|9.59|0
1650441900000|2022-04-20 08:05:00|9.68|9.68|9.68|9.68|9.68|9.68|9.68|9.68|0
1650442800000|2022-04-20 08:20:00|9.6|9.6|9.6|9.6|9.6|9.6|9.6|9.6|0
1650443400000|2022-04-20 08:30:00|9.59|9.59|9.59|9.59|9.59|9.59|9.54|9.54|0
1650443700000|2022-04-20 08:35:00|9.51|9.51|9.51|9.51|9.51|9.51|9.51|9.51|0
1650444300000|2022-04-20 08:45:00|9.52|9.52|9.52|9.52|9.52|9.52|9.52|9.52|0
1650444900000|2022-04-20 08:55:00|9.58|9.58|9.58|9.58|9.58|9.58|9.58|9.58|0
1650445200000|2022-04-20 09:00:00|9.55|9.55|9.59|9.59|9.59|9.59|9.55|9.55|0
1650445500000|2022-04-20 09:05:00|9.57|9.57|9.61|9.61|9.61|9.61|9.57|9.57|0
1650447900000|2022-04-20 09:45:00|9.62|9.62|9.62|9.62|9.62|9.62|9.62|9.62|0
1650448500000|2022-04-20 09:55:00|9.61|9.61|9.61|9.61|9.61|9.61|9.61|9.61|0
1650448800000|2022-04-20 10:00:00|9.64|9.64|9.64|9.64|9.64|9.64|9.64|9.64|0
1650450300000|2022-04-20 10:25:00|9.61|9.61|9.61|9.61|9.61|9.61|9.61|9.61|0
1650450900000|2022-04-20 10:35:00|9.59|9.59|9.61|9.61|9.61|9.61|9.59|9.59|0
1650451200000|2022-04-20 10:40:00|9.59|9.59|9.59|9.59|9.59|9.59|9.59|9.59|0
1650451500000|2022-04-20 10:45:00|9.61|9.61|9.61|9.61|9.61|9.61|9.61|9.61|0
1650451800000|2022-04-20 10:50:00|9.62|9.62|9.62|9.62|9.62|9.62|9.62|9.62|0
1650452400000|2022-04-20 11:00:00|9.66|9.66|9.65|9.65|9.66|9.66|9.65|9.65|0
1650452700000|2022-04-20 11:05:00|9.64|9.64|9.68|9.68|9.68|9.68|9.63|9.63|0
1650453000000|2022-04-20 11:10:00|9.64|9.64|9.64|9.64|9.65|9.65|9.61|9.61|0
1650453300000|2022-04-20 11:15:00|9.62|9.62|9.62|9.62|9.68|9.68|9.62|9.62|0
1650453600000|2022-04-20 11:20:00|9.64|9.64|9.64|9.64|9.64|9.64|9.61|9.61|0
1650454200000|2022-04-20 11:30:00|9.63|9.63|9.64|9.64|9.64|9.64|9.63|9.63|0
1650454500000|2022-04-20 11:35:00|9.63|9.63|9.64|9.64|9.64|9.64|9.62|9.62|0
1650454800000|2022-04-20 11:40:00|9.61|9.61|9.62|9.62|9.64|9.64|9.61|9.61|0
1650455100000|2022-04-20 11:45:00|9.6|9.6|9.6|9.6|9.6|9.6|9.6|9.6|0
1650455400000|2022-04-20 11:50:00|9.61|9.61|9.67|9.67|9.67|9.67|9.61|9.61|0
1650455700000|2022-04-20 11:55:00|9.66|9.66|9.66|9.66|9.67|9.67|9.66|9.66|0
1650456000000|2022-04-20 12:00:00|9.67|9.67|9.66|9.66|9.68|9.68|9.66|9.66|0
1650456300000|2022-04-20 12:05:00|9.65|9.65|9.64|9.64|9.65|9.65|9.64|9.64|0
1650457200000|2022-04-20 12:20:00|9.63|9.63|9.64|9.64|9.64|9.64|9.63|9.63|0
1650457500000|2022-04-20 12:25:00|9.65|9.65|9.63|9.63|9.65|9.65|9.63|9.63|0
1650458700000|2022-04-20 12:45:00|9.62|9.62|9.63|9.63|9.63|9.63|9.62|9.62|0
1650459000000|2022-04-20 12:50:00|9.62|9.62|9.67|9.67|9.67|9.67|9.62|9.62|0
1650459300000|2022-04-20 12:55:00|9.69|9.69|9.69|9.69|9.69|9.69|9.67|9.67|0
1650459600000|2022-04-20 13:00:00|9.7|9.7|9.69|9.69|9.74|9.74|9.69|9.69|0
1650459900000|2022-04-20 13:05:00|9.71|9.71|9.71|9.71|9.71|9.71|9.7|9.7|0
1650460200000|2022-04-20 13:10:00|9.7|9.7|9.65|9.65|9.7|9.7|9.64|9.64|0
1650460500000|2022-04-20 13:15:00|9.66|9.66|9.68|9.68|9.69|9.69|9.65|9.65|0
1650460800000|2022-04-20 13:20:00|9.67|9.67|9.68|9.68|9.68|9.68|9.65|9.65|0
1650461100000|2022-04-20 13:25:00|9.67|9.67|9.58|9.58|9.69|9.69|9.54|9.54|0
1650461400000|2022-04-20 13:30:00|9.65|9.65|9.44|9.44|9.65|9.65|9.39|9.39|0
1650461700000|2022-04-20 13:35:00|9.46|9.46|9.54|9.54|9.55|9.55|9.38|9.38|0
1650462000000|2022-04-20 13:40:00|9.53|9.53|9.42|9.42|9.55|9.55|9.4|9.4|0
1650462300000|2022-04-20 13:45:00|9.4|9.4|9.42|9.42|9.45|9.45|9.38|9.38|0
1650462600000|2022-04-20 13:50:00|9.43|9.43|9.32|9.32|9.43|9.43|9.3|9.3|0
1650462900000|2022-04-20 13:55:00|9.31|9.31|9.26|9.26|9.34|9.34|9.24|9.24|0
1650463200000|2022-04-20 14:00:00|9.27|9.27|9.21|9.21|9.3|9.3|9.21|9.21|0
1650463500000|2022-04-20 14:05:00|9.23|9.23|9.29|9.29|9.29|9.29|9.19|9.19|0
1650463800000|2022-04-20 14:10:00|9.28|9.28|9.24|9.24|9.29|9.29|9.23|9.23|0
1650464100000|2022-04-20 14:15:00|9.26|9.26|9.27|9.27|9.28|9.28|9.25|9.25|0
1650464400000|2022-04-20 14:20:00|9.28|9.28|9.17|9.17|9.28|9.28|9.17|9.17|0
1650464700000|2022-04-20 14:25:00|9.18|9.18|9.18|9.18|9.22|9.22|9.17|9.17|0
1650465000000|2022-04-20 14:30:00|9.19|9.19|9.27|9.27|9.27|9.27|9.16|9.16|0
1650465300000|2022-04-20 14:35:00|9.26|9.26|9.18|9.18|9.27|9.27|9.18|9.18|0
1650465600000|2022-04-20 14:40:00|9.19|9.19|9.21|9.21|9.23|9.23|9.19|9.19|0
1650465900000|2022-04-20 14:45:00|9.22|9.22|9.21|9.21|9.23|9.23|9.18|9.18|0
1650466200000|2022-04-20 14:50:00|9.2|9.2|9.22|9.22|9.24|9.24|9.2|9.2|0
1650466500000|2022-04-20 14:55:00|9.23|9.23|9.23|9.23|9.24|9.24|9.19|9.19|0
1650466800000|2022-04-20 15:00:00|9.22|9.22|9.21|9.21|9.23|9.23|9.19|9.19|0
1650467100000|2022-04-20 15:05:00|9.2|9.2|9.15|9.15|9.2|9.2|9.15|9.15|0
1650467400000|2022-04-20 15:10:00|9.14|9.14|9.11|9.11|9.15|9.15|9.1|9.1|0
1650467700000|2022-04-20 15:15:00|9.12|9.12|9.08|9.08|9.13|9.13|9.08|9.08|0
1650468000000|2022-04-20 15:20:00|9.09|9.09|9.09|9.09|9.1|9.1|9.08|9.08|0
1650468300000|2022-04-20 15:25:00|9.08|9.08|9.11|9.11|9.13|9.13|9.08|9.08|0
1650468600000|2022-04-20 15:30:00|9.1|9.1|9.12|9.12|9.14|9.14|9.1|9.1|0
1650468900000|2022-04-20 15:35:00|9.11|9.11|9.1|9.1|9.14|9.14|9.1|9.1|0
1650469200000|2022-04-20 15:40:00|9.09|9.09|9.09|9.09|9.12|9.12|9.09|9.09|0
1650469500000|2022-04-20 15:45:00|9.1|9.1|9.03|9.03|9.11|9.11|9.03|9.03|0
1650469800000|2022-04-20 15:50:00|9.02|9.02|9.02|9.02|9.03|9.03|9.02|9.02|0
1650470100000|2022-04-20 15:55:00|9.03|9.03|9.02|9.02|9.03|9.03|9.01|9.01|0
1650470400000|2022-04-20 16:00:00|9.01|9.01|9.05|9.05|9.05|9.05|9.01|9.01|0
1650470700000|2022-04-20 16:05:00|9.06|9.06|9.03|9.03|9.07|9.07|9.03|9.03|0
1650471000000|2022-04-20 16:10:00|9.02|9.02|8.98|8.98|9.02|9.02|8.98|8.98|0
1650471300000|2022-04-20 16:15:00|8.99|8.99|9|9|9.03|9.03|8.98|8.98|0
1650471600000|2022-04-20 16:20:00|9.02|9.02|8.98|8.98|9.02|9.02|8.98|8.98|0
1650471900000|2022-04-20 16:25:00|8.97|8.97|9.01|9.01|9.01|9.01|8.97|8.97|0
1650472200000|2022-04-20 16:30:00|9.02|9.02|9.08|9.08|9.08|9.08|9.02|9.02|0
1650472500000|2022-04-20 16:35:00|9.07|9.07|9.08|9.08|9.1|9.1|9.07|9.07|0
1650472800000|2022-04-20 16:40:00|9.07|9.07|9.09|9.09|9.1|9.1|9.07|9.07|0
1650473100000|2022-04-20 16:45:00|9.1|9.1|9.1|9.1|9.12|9.12|9.09|9.09|0
1650473400000|2022-04-20 16:50:00|9.11|9.11|9.12|9.12|9.13|9.13|9.1|9.1|0
1650473700000|2022-04-20 16:55:00|9.13|9.13|9.12|9.12|9.13|9.13|9.11|9.11|0
1650474000000|2022-04-20 17:00:00|9.13|9.13|9.13|9.13|9.15|9.15|9.12|9.12|0
1650474300000|2022-04-20 17:05:00|9.14|9.14|9.11|9.11|9.15|9.15|9.1|9.1|0
1650474600000|2022-04-20 17:10:00|9.1|9.1|9.15|9.15|9.16|9.16|9.1|9.1|0
1650474900000|2022-04-20 17:15:00|9.14|9.14|9.12|9.12|9.15|9.15|9.11|9.11|0
1650475200000|2022-04-20 17:20:00|9.11|9.11|9.12|9.12|9.14|9.14|9.11|9.11|0
1650475500000|2022-04-20 17:25:00|9.13|9.13|9.11|9.11|9.13|9.13|9.11|9.11|0
1650475800000|2022-04-20 17:30:00|9.12|9.12|9.11|9.11|9.13|9.13|9.11|9.11|0
1650476100000|2022-04-20 17:35:00|9.12|9.12|9.12|9.12|9.13|9.13|9.11|9.11|0
1650476400000|2022-04-20 17:40:00|9.11|9.11|9.14|9.14|9.14|9.14|9.11|9.11|0
1650476700000|2022-04-20 17:45:00|9.15|9.15|9.11|9.11|9.15|9.15|9.11|9.11|0
1650477000000|2022-04-20 17:50:00|9.1|9.1|9.07|9.07|9.1|9.1|9.07|9.07|0
1650477300000|2022-04-20 17:55:00|9.06|9.06|9.05|9.05|9.06|9.06|9.04|9.04|0
1650477600000|2022-04-20 18:00:00|9.06|9.06|9.05|9.05|9.06|9.06|9.02|9.02|0
1650477900000|2022-04-20 18:05:00|9.06|9.06|9.03|9.03|9.06|9.06|9.02|9.02|0
1650478200000|2022-04-20 18:10:00|9.02|9.02|9.01|9.01|9.03|9.03|9.01|9.01|0
1650478500000|2022-04-20 18:15:00|9.02|9.02|9.02|9.02|9.04|9.04|9.01|9.01|0
1650478800000|2022-04-20 18:20:00|9.03|9.03|9.02|9.02|9.03|9.03|9.01|9.01|0
1650479100000|2022-04-20 18:25:00|9.01|9.01|8.98|8.98|9.01|9.01|8.98|8.98|0
1650479400000|2022-04-20 18:30:00|8.99|8.99|8.98|8.98|9|9|8.98|8.98|0
1650479700000|2022-04-20 18:35:00|8.99|8.99|8.97|8.97|8.99|8.99|8.96|8.96|0
1650480000000|2022-04-20 18:40:00|8.96|8.96|8.97|8.97|8.98|8.98|8.96|8.96|0
1650480300000|2022-04-20 18:45:00|8.96|8.96|8.96|8.96|8.99|8.99|8.95|8.95|0
1650480600000|2022-04-20 18:50:00|8.97|8.97|8.95|8.95|8.98|8.98|8.95|8.95|0
1650480900000|2022-04-20 18:55:00|8.94|8.94|8.97|8.97|8.97|8.97|8.94|8.94|0
1650481200000|2022-04-20 19:00:00|8.98|8.98|8.99|8.99|9.01|9.01|8.98|8.98|0
1650481500000|2022-04-20 19:05:00|8.98|8.98|8.98|8.98|9|9|8.97|8.97|0
1650481800000|2022-04-20 19:10:00|8.99|8.99|9.02|9.02|9.03|9.03|8.97|8.97|0
1650482100000|2022-04-20 19:15:00|9.03|9.03|9|9|9.03|9.03|9|9|0
1650482400000|2022-04-20 19:20:00|8.99|8.99|8.98|8.98|9|9|8.97|8.97|0
1650482700000|2022-04-20 19:25:00|9|9|9|9|9.01|9.01|8.99|8.99|0
1650483000000|2022-04-20 19:30:00|8.98|8.98|8.96|8.96|8.98|8.98|8.95|8.95|0
1650483300000|2022-04-20 19:35:00|8.95|8.95|8.96|8.96|8.97|8.97|8.95|8.95|0
1650483600000|2022-04-20 19:40:00|8.97|8.97|8.98|8.98|9|9|8.96|8.96|0
1650483900000|2022-04-20 19:45:00|8.99|8.99|9.01|9.01|9.01|9.01|8.98|8.98|0
1650484200000|2022-04-20 19:50:00|8.98|8.98|8.93|8.93|8.99|8.99|8.93|8.93|0
1650484500000|2022-04-20 19:55:00|8.95|8.95|8.95|8.95|8.96|8.96|8.94|8.94|0
1650484800000|2022-04-20 20:00:00|8.94|8.94|8.95|8.95|8.96|8.96|8.94|8.94|0
1650485400000|2022-04-20 20:10:00|8.99|8.99|9.01|9.01|9.02|9.02|8.93|8.93|0
1650485700000|2022-04-20 20:15:00|8.98|8.98|8.98|8.98|9.01|9.01|8.98|8.98|0
1650486000000|2022-04-20 20:20:00|8.97|8.97|8.97|8.97|8.97|8.97|8.97|8.97|0
1650486300000|2022-04-20 20:25:00|8.99|8.99|8.99|8.99|8.99|8.99|8.99|8.99|0
1650486600000|2022-04-20 20:30:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1650487500000|2022-04-20 20:45:00|8.97|8.97|8.97|8.97|8.97|8.97|8.95|8.95|0
1650488100000|2022-04-20 20:55:00|8.98|8.98|8.99|8.99|8.99|8.99|8.97|8.97|0
1650488400000|2022-04-20 21:00:00|9.02|9.02|9.02|9.02|9.02|9.02|9.02|9.02|0
1650488700000|2022-04-20 21:05:00|9|9|9|9|9|9|9|9|0
1650489000000|2022-04-20 21:10:00|9.01|9.01|9|9|9.01|9.01|9|9|0
1650489300000|2022-04-20 21:15:00|8.99|8.99|9|9|9|9|8.98|8.98|0
1650489900000|2022-04-20 21:25:00|9.01|9.01|8.98|8.98|9.01|9.01|8.98|8.98|0
1650490200000|2022-04-20 21:30:00|8.99|8.99|9|9|9|9|8.98|8.98|0
1650490500000|2022-04-20 21:35:00|9.01|9.01|9.04|9.04|9.04|9.04|9|9|0
1650490800000|2022-04-20 21:40:00|9.01|9.01|8.98|8.98|9.01|9.01|8.98|8.98|0
1650491400000|2022-04-20 21:50:00|9.03|9.03|9.04|9.04|9.05|9.05|9.03|9.03|0
1650491700000|2022-04-20 21:55:00|9.03|9.03|9.01|9.01|9.04|9.04|8.98|8.98|0
1650492000000|2022-04-20 22:00:00|9|9|9.03|9.03|9.03|9.03|8.99|8.99|0
1650492300000|2022-04-20 22:05:00|9.02|9.02|9.03|9.03|9.05|9.05|8.99|8.99|0
1650492600000|2022-04-20 22:10:00|9.02|9.02|9.02|9.02|9.03|9.03|8.99|8.99|0
1650492900000|2022-04-20 22:15:00|9.03|9.03|9.05|9.05|9.05|9.05|9.03|9.03|0
1650493200000|2022-04-20 22:20:00|9.04|9.04|9.05|9.05|9.05|9.05|9.03|9.03|0
1650493500000|2022-04-20 22:25:00|9.04|9.04|9.05|9.05|9.05|9.05|9.03|9.03|0
1650493800000|2022-04-20 22:30:00|9.06|9.06|9.03|9.03|9.1|9.1|9.03|9.03|0
1650494100000|2022-04-20 22:35:00|9.05|9.05|9|9|9.05|9.05|9|9|0
1650494400000|2022-04-20 22:40:00|9.06|9.06|9|9|9.1|9.1|9|9|0
1650494700000|2022-04-20 22:45:00|9.03|9.03|9.04|9.04|9.04|9.04|8.98|8.98|0
1650495000000|2022-04-20 22:50:00|9.03|9.03|9.03|9.03|9.04|9.04|9.02|9.02|0
1650495300000|2022-04-20 22:55:00|9.04|9.04|9.04|9.04|9.04|9.04|9.02|9.02|0
1650495600000|2022-04-20 23:00:00|9.02|9.02|9.06|9.06|9.06|9.06|9.02|9.02|0
1650495900000|2022-04-20 23:05:00|9.03|9.03|9.03|9.03|9.06|9.06|9.01|9.01|0
1650496200000|2022-04-20 23:10:00|9.06|9.06|9.04|9.04|9.06|9.06|9.04|9.04|0
1650496500000|2022-04-20 23:15:00|9.03|9.03|9.02|9.02|9.03|9.03|9.02|9.02|0
1650496800000|2022-04-20 23:20:00|9.03|9.03|9.02|9.02|9.04|9.04|9.01|9.01|0
1650497100000|2022-04-20 23:25:00|9.01|9.01|9.03|9.03|9.03|9.03|9.01|9.01|0
1650497400000|2022-04-20 23:30:00|9.01|9.01|9.04|9.04|9.04|9.04|9.01|9.01|0
1650497700000|2022-04-20 23:35:00|9.01|9.01|9.02|9.02|9.04|9.04|9.01|9.01|0
1650498000000|2022-04-20 23:40:00|9.03|9.03|9.01|9.01|9.04|9.04|9.01|9.01|0
1650498300000|2022-04-20 23:45:00|9.02|9.02|9.02|9.02|9.02|9.02|9.01|9.01|0
1650498600000|2022-04-20 23:50:00|9.01|9.01|9.04|9.04|9.04|9.04|9|9|0
1650498900000|2022-04-20 23:55:00|9.03|9.03|9.03|9.03|9.04|9.04|9.03|9.03|0
1650528000000|2022-04-21 08:00:00|9.22|9.22|9.05|9.05|9.22|9.22|8.87|8.87|0
1650528600000|2022-04-21 08:10:00|9.04|9.04|9.04|9.04|9.05|9.05|9.04|9.04|0
1650529800000|2022-04-21 08:30:00|9.06|9.06|9.06|9.06|9.06|9.06|9.05|9.05|0
1650530700000|2022-04-21 08:45:00|9.04|9.04|9.04|9.04|9.04|9.04|9.04|9.04|0
1650531300000|2022-04-21 08:55:00|9.05|9.05|9.05|9.05|9.05|9.05|9.05|9.05|0
1650531600000|2022-04-21 09:00:00|9.06|9.06|9.06|9.06|9.06|9.06|9.06|9.06|0
1650531900000|2022-04-21 09:05:00|9.05|9.05|9.05|9.05|9.05|9.05|9.05|9.05|0
1650532200000|2022-04-21 09:10:00|9.06|9.06|9.05|9.05|9.06|9.06|9.05|9.05|0
1650534000000|2022-04-21 09:40:00|9.06|9.06|9.06|9.06|9.06|9.06|9.06|9.06|0
1650534300000|2022-04-21 09:45:00|9.05|9.05|9.06|9.06|9.06|9.06|9.05|9.05|0
1650534600000|2022-04-21 09:50:00|9.07|9.07|9.07|9.07|9.07|9.07|9.07|9.07|0
1650535200000|2022-04-21 10:00:00|9.08|9.08|9.08|9.08|9.08|9.08|9.08|9.08|0
1650537300000|2022-04-21 10:35:00|9.09|9.09|9.09|9.09|9.09|9.09|9.08|9.08|0
1650538200000|2022-04-21 10:50:00|9.08|9.08|9.08|9.08|9.08|9.08|9.08|9.08|0
1650538800000|2022-04-21 11:00:00|9.1|9.1|9.09|9.09|9.11|9.11|9.09|9.09|0
1650539100000|2022-04-21 11:05:00|9.1|9.1|9.09|9.09|9.11|9.11|9.09|9.09|0
1650539400000|2022-04-21 11:10:00|9.1|9.1|9.11|9.11|9.11|9.11|9.1|9.1|0
1650539700000|2022-04-21 11:15:00|9.1|9.1|9.08|9.08|9.1|9.1|9.08|9.08|0
1650540000000|2022-04-21 11:20:00|9.09|9.09|9.09|9.09|9.09|9.09|9.09|9.09|0
1650540300000|2022-04-21 11:25:00|9.1|9.1|9.11|9.11|9.11|9.11|9.09|9.09|0
1650540600000|2022-04-21 11:30:00|9.12|9.12|9.12|9.12|9.12|9.12|9.11|9.11|0
1650540900000|2022-04-21 11:35:00|9.13|9.13|9.14|9.14|9.14|9.14|9.13|9.13|0
1650541200000|2022-04-21 11:40:00|9.15|9.15|9.15|9.15|9.15|9.15|9.15|9.15|0
1650541500000|2022-04-21 11:45:00|9.14|9.14|9.12|9.12|9.14|9.14|9.12|9.12|0
1650541800000|2022-04-21 11:50:00|9.11|9.11|9.11|9.11|9.11|9.11|9.11|9.11|0
1650542100000|2022-04-21 11:55:00|9.1|9.1|9.09|9.09|9.1|9.1|9.09|9.09|0
1650542400000|2022-04-21 12:00:00|9.1|9.1|9.11|9.11|9.11|9.11|9.1|9.1|0
1650542700000|2022-04-21 12:05:00|9.12|9.12|9.13|9.13|9.13|9.13|9.12|9.12|0
1650543600000|2022-04-21 12:20:00|9.12|9.12|9.13|9.13|9.13|9.13|9.11|9.11|0
1650544200000|2022-04-21 12:30:00|9.12|9.12|9.12|9.12|9.12|9.12|9.12|9.12|0
1650544500000|2022-04-21 12:35:00|9.14|9.14|9.14|9.14|9.14|9.14|9.14|9.14|0
1650544800000|2022-04-21 12:40:00|9.15|9.15|9.15|9.15|9.15|9.15|9.15|9.15|0
1650545100000|2022-04-21 12:45:00|9.16|9.16|9.16|9.16|9.16|9.16|9.16|9.16|0
1650545400000|2022-04-21 12:50:00|9.14|9.14|9.14|9.14|9.15|9.15|9.13|9.13|0
1650545700000|2022-04-21 12:55:00|9.13|9.13|9.13|9.13|9.14|9.14|9.13|9.13|0
1650546000000|2022-04-21 13:00:00|9.14|9.14|9.14|9.14|9.14|9.14|9.14|9.14|0
1650546300000|2022-04-21 13:05:00|9.13|9.13|9.13|9.13|9.13|9.13|9.13|9.13|0
1650546900000|2022-04-21 13:15:00|9.12|9.12|9.11|9.11|9.12|9.12|9.11|9.11|0
1650547200000|2022-04-21 13:20:00|9.12|9.12|9.13|9.13|9.13|9.13|9.12|9.12|0
1650547500000|2022-04-21 13:25:00|9.09|9.09|9.07|9.07|9.13|9.13|8.99|8.99|0
1650547800000|2022-04-21 13:30:00|9.08|9.08|9.18|9.18|9.22|9.22|8.96|8.96|0
1650548100000|2022-04-21 13:35:00|9.19|9.19|9.17|9.17|9.27|9.27|9.15|9.15|0
1650548400000|2022-04-21 13:40:00|9.18|9.18|9.16|9.16|9.19|9.19|9.12|9.12|0
1650548700000|2022-04-21 13:45:00|9.15|9.15|9.1|9.1|9.15|9.15|9.05|9.05|0
1650549000000|2022-04-21 13:50:00|9.11|9.11|9.06|9.06|9.14|9.14|9.05|9.05|0
1650549300000|2022-04-21 13:55:00|9.07|9.07|9.01|9.01|9.12|9.12|9.01|9.01|0
1650549600000|2022-04-21 14:00:00|9|9|9.03|9.03|9.06|9.06|9|9|0
1650549900000|2022-04-21 14:05:00|9.01|9.01|9|9|9.04|9.04|8.98|8.98|0
1650550200000|2022-04-21 14:10:00|8.98|8.98|8.95|8.95|9|9|8.93|8.93|0
1650550500000|2022-04-21 14:15:00|8.96|8.96|8.93|8.93|9.02|9.02|8.93|8.93|0
1650550800000|2022-04-21 14:20:00|8.92|8.92|8.93|8.93|8.95|8.95|8.9|8.9|0
1650551100000|2022-04-21 14:25:00|8.92|8.92|9|9|9|9|8.92|8.92|0
1650551400000|2022-04-21 14:30:00|8.99|8.99|8.96|8.96|9.02|9.02|8.95|8.95|0
1650551700000|2022-04-21 14:35:00|8.98|8.98|8.92|8.92|8.99|8.99|8.92|8.92|0
1650552000000|2022-04-21 14:40:00|8.93|8.93|8.86|8.86|8.93|8.93|8.86|8.86|0
1650552300000|2022-04-21 14:45:00|8.87|8.87|8.82|8.82|8.87|8.87|8.82|8.82|0
1650552600000|2022-04-21 14:50:00|8.83|8.83|8.76|8.76|8.83|8.83|8.76|8.76|0
1650552900000|2022-04-21 14:55:00|8.77|8.77|8.78|8.78|8.79|8.79|8.73|8.73|0
1650553200000|2022-04-21 15:00:00|8.77|8.77|8.8|8.8|8.81|8.81|8.75|8.75|0
1650553500000|2022-04-21 15:05:00|8.81|8.81|8.76|8.76|8.81|8.81|8.74|8.74|0
1650553800000|2022-04-21 15:10:00|8.77|8.77|8.78|8.78|8.8|8.8|8.74|8.74|0
1650554100000|2022-04-21 15:15:00|8.79|8.79|8.78|8.78|8.81|8.81|8.76|8.76|0
1650554400000|2022-04-21 15:20:00|8.77|8.77|8.77|8.77|8.78|8.78|8.73|8.73|0
1650554700000|2022-04-21 15:25:00|8.78|8.78|8.74|8.74|8.81|8.81|8.73|8.73|0
1650555000000|2022-04-21 15:30:00|8.73|8.73|8.72|8.72|8.75|8.75|8.7|8.7|0
1650555300000|2022-04-21 15:35:00|8.71|8.71|8.67|8.67|8.72|8.72|8.67|8.67|0
1650555600000|2022-04-21 15:40:00|8.66|8.66|8.62|8.62|8.67|8.67|8.61|8.61|0
1650555900000|2022-04-21 15:45:00|8.61|8.61|8.64|8.64|8.65|8.65|8.61|8.61|0
1650556200000|2022-04-21 15:50:00|8.63|8.63|8.64|8.64|8.67|8.67|8.62|8.62|0
1650556500000|2022-04-21 15:55:00|8.63|8.63|8.6|8.6|8.63|8.63|8.6|8.6|0
1650556800000|2022-04-21 16:00:00|8.59|8.59|8.61|8.61|8.62|8.62|8.59|8.59|0
1650557100000|2022-04-21 16:05:00|8.62|8.62|8.64|8.64|8.66|8.66|8.62|8.62|0
1650557400000|2022-04-21 16:10:00|8.65|8.65|8.66|8.66|8.67|8.67|8.62|8.62|0
1650557700000|2022-04-21 16:15:00|8.65|8.65|8.66|8.66|8.66|8.66|8.63|8.63|0
1650558000000|2022-04-21 16:20:00|8.65|8.65|8.61|8.61|8.67|8.67|8.61|8.61|0
1650558300000|2022-04-21 16:25:00|8.62|8.62|8.6|8.6|8.64|8.64|8.6|8.6|0
1650558600000|2022-04-21 16:30:00|8.61|8.61|8.63|8.63|8.64|8.64|8.6|8.6|0
1650558900000|2022-04-21 16:35:00|8.64|8.64|8.62|8.62|8.67|8.67|8.62|8.62|0
1650559200000|2022-04-21 16:40:00|8.63|8.63|8.62|8.62|8.64|8.64|8.62|8.62|0
1650559500000|2022-04-21 16:45:00|8.63|8.63|8.62|8.62|8.66|8.66|8.62|8.62|0
1650559800000|2022-04-21 16:50:00|8.61|8.61|8.59|8.59|8.62|8.62|8.57|8.57|0
1650560100000|2022-04-21 16:55:00|8.58|8.58|8.6|8.6|8.6|8.6|8.58|8.58|0
1650560400000|2022-04-21 17:00:00|8.61|8.61|8.58|8.58|8.61|8.61|8.57|8.57|0
1650560700000|2022-04-21 17:05:00|8.59|8.59|8.59|8.59|8.6|8.6|8.58|8.58|0
1650561000000|2022-04-21 17:10:00|8.58|8.58|8.58|8.58|8.59|8.59|8.56|8.56|0
1650561300000|2022-04-21 17:15:00|8.59|8.59|8.55|8.55|8.61|8.61|8.55|8.55|0
1650561600000|2022-04-21 17:20:00|8.56|8.56|8.66|8.66|8.68|8.68|8.56|8.56|0
1650561900000|2022-04-21 17:25:00|8.65|8.65|8.71|8.71|8.72|8.72|8.64|8.64|0
1650562200000|2022-04-21 17:30:00|8.7|8.7|8.71|8.71|8.74|8.74|8.7|8.7|0
1650562500000|2022-04-21 17:35:00|8.7|8.7|8.71|8.71|8.72|8.72|8.67|8.67|0
1650562800000|2022-04-21 17:40:00|8.7|8.7|8.71|8.71|8.72|8.72|8.68|8.68|0
1650563100000|2022-04-21 17:45:00|8.7|8.7|8.7|8.7|8.73|8.73|8.68|8.68|0
1650563400000|2022-04-21 17:50:00|8.69|8.69|8.66|8.66|8.7|8.7|8.65|8.65|0
1650563700000|2022-04-21 17:55:00|8.67|8.67|8.63|8.63|8.67|8.67|8.63|8.63|0
1650564000000|2022-04-21 18:00:00|8.61|8.61|8.58|8.58|8.62|8.62|8.58|8.58|0
1650564300000|2022-04-21 18:05:00|8.57|8.57|8.57|8.57|8.59|8.59|8.56|8.56|0
1650564600000|2022-04-21 18:10:00|8.56|8.56|8.53|8.53|8.57|8.57|8.53|8.53|0
1650564900000|2022-04-21 18:15:00|8.54|8.54|8.54|8.54|8.55|8.55|8.52|8.52|0
1650565200000|2022-04-21 18:20:00|8.55|8.55|8.53|8.53|8.56|8.56|8.53|8.53|0
1650565500000|2022-04-21 18:25:00|8.54|8.54|8.55|8.55|8.57|8.57|8.53|8.53|0
1650565800000|2022-04-21 18:30:00|8.54|8.54|8.59|8.59|8.6|8.6|8.54|8.54|0
1650566100000|2022-04-21 18:35:00|8.58|8.58|8.59|8.59|8.64|8.64|8.58|8.58|0
1650566400000|2022-04-21 18:40:00|8.58|8.58|8.57|8.57|8.6|8.6|8.57|8.57|0
1650566700000|2022-04-21 18:45:00|8.56|8.56|8.57|8.57|8.59|8.59|8.56|8.56|0
1650567000000|2022-04-21 18:50:00|8.58|8.58|8.59|8.59|8.6|8.6|8.57|8.57|0
1650567300000|2022-04-21 18:55:00|8.6|8.6|8.62|8.62|8.62|8.62|8.59|8.59|0
1650567600000|2022-04-21 19:00:00|8.61|8.61|8.6|8.6|8.62|8.62|8.59|8.59|0
1650567900000|2022-04-21 19:05:00|8.61|8.61|8.58|8.58|8.62|8.62|8.57|8.57|0
1650568200000|2022-04-21 19:10:00|8.57|8.57|8.62|8.62|8.62|8.62|8.57|8.57|0
1650568500000|2022-04-21 19:15:00|8.63|8.63|8.63|8.63|8.64|8.64|8.62|8.62|0
1650568800000|2022-04-21 19:20:00|8.64|8.64|8.65|8.65|8.66|8.66|8.62|8.62|0
1650569100000|2022-04-21 19:25:00|8.66|8.66|8.64|8.64|8.66|8.66|8.62|8.62|0
1650569400000|2022-04-21 19:30:00|8.65|8.65|8.66|8.66|8.68|8.68|8.65|8.65|0
1650569700000|2022-04-21 19:35:00|8.65|8.65|8.64|8.64|8.66|8.66|8.62|8.62|0
1650570000000|2022-04-21 19:40:00|8.65|8.65|8.68|8.68|8.69|8.69|8.64|8.64|0
1650570300000|2022-04-21 19:45:00|8.7|8.7|8.64|8.64|8.7|8.7|8.64|8.64|0
1650570600000|2022-04-21 19:50:00|8.67|8.67|8.71|8.71|8.71|8.71|8.67|8.67|0
1650570900000|2022-04-21 19:55:00|8.72|8.72|8.72|8.72|8.72|8.72|8.69|8.69|0
1650571200000|2022-04-21 20:00:00|8.71|8.71|8.68|8.68|8.72|8.72|8.65|8.65|0
1650571500000|2022-04-21 20:05:00|8.7|8.7|8.7|8.7|8.7|8.7|8.7|8.7|0
1650571800000|2022-04-21 20:10:00|8.69|8.69|8.69|8.69|8.69|8.69|8.67|8.67|0
1650572100000|2022-04-21 20:15:00|8.65|8.65|8.65|8.65|8.65|8.65|8.65|8.65|0
1650572400000|2022-04-21 20:20:00|8.64|8.64|8.65|8.65|8.65|8.65|8.63|8.63|0
1650573000000|2022-04-21 20:30:00|8.69|8.69|8.67|8.67|8.69|8.69|8.67|8.67|0
1650573300000|2022-04-21 20:35:00|8.69|8.69|8.67|8.67|8.69|8.69|8.67|8.67|0
1650573600000|2022-04-21 20:40:00|8.68|8.68|8.69|8.69|8.69|8.69|8.68|8.68|0
1650573900000|2022-04-21 20:45:00|8.68|8.68|8.67|8.67|8.68|8.68|8.67|8.67|0
1650574500000|2022-04-21 20:55:00|8.66|8.66|8.62|8.62|8.66|8.66|8.62|8.62|0
1650574800000|2022-04-21 21:00:00|8.68|8.68|8.67|8.67|8.68|8.68|8.67|8.67|0
1650575700000|2022-04-21 21:15:00|8.68|8.68|8.68|8.68|8.68|8.68|8.63|8.63|0
1650576300000|2022-04-21 21:25:00|8.65|8.65|8.65|8.65|8.65|8.65|8.65|8.65|0
1650576600000|2022-04-21 21:30:00|8.62|8.62|8.62|8.62|8.62|8.62|8.62|8.62|0
1650576900000|2022-04-21 21:35:00|8.68|8.68|8.68|8.68|8.68|8.68|8.68|8.68|0
1650577200000|2022-04-21 21:40:00|8.66|8.66|8.66|8.66|8.66|8.66|8.66|8.66|0
1650577500000|2022-04-21 21:45:00|8.67|8.67|8.67|8.67|8.67|8.67|8.67|8.67|0
1650578400000|2022-04-21 22:00:00|8.68|8.68|8.66|8.66|8.68|8.68|8.62|8.62|0
1650578700000|2022-04-21 22:05:00|8.65|8.65|8.68|8.68|8.68|8.68|8.65|8.65|0
1650579000000|2022-04-21 22:10:00|8.65|8.65|8.68|8.68|8.68|8.68|8.65|8.65|0
1650579300000|2022-04-21 22:15:00|8.65|8.65|8.66|8.66|8.68|8.68|8.65|8.65|0
1650579600000|2022-04-21 22:20:00|8.68|8.68|8.66|8.66|8.71|8.71|8.66|8.66|0
1650579900000|2022-04-21 22:25:00|8.71|8.71|8.71|8.71|8.71|8.71|8.66|8.66|0
1650580200000|2022-04-21 22:30:00|8.68|8.68|8.69|8.69|8.71|8.71|8.68|8.68|0
1650580500000|2022-04-21 22:35:00|8.68|8.68|8.65|8.65|8.71|8.71|8.57|8.57|0
1650580800000|2022-04-21 22:40:00|8.58|8.58|8.68|8.68|8.69|8.69|8.58|8.58|0
1650581100000|2022-04-21 22:45:00|8.61|8.61|8.59|8.59|8.71|8.71|8.57|8.57|0
1650581400000|2022-04-21 22:50:00|8.67|8.67|8.69|8.69|8.71|8.71|8.58|8.58|0
1650581700000|2022-04-21 22:55:00|8.67|8.67|8.69|8.69|8.69|8.69|8.59|8.59|0
1650582000000|2022-04-21 23:00:00|8.62|8.62|8.71|8.71|8.71|8.71|8.62|8.62|0
1650582300000|2022-04-21 23:05:00|8.7|8.7|8.71|8.71|8.71|8.71|8.69|8.69|0
1650582600000|2022-04-21 23:10:00|8.69|8.69|8.68|8.68|8.71|8.71|8.57|8.57|0
1650582900000|2022-04-21 23:15:00|8.61|8.61|8.69|8.69|8.69|8.69|8.61|8.61|0
1650583200000|2022-04-21 23:20:00|8.65|8.65|8.7|8.7|8.7|8.7|8.65|8.65|0
1650583500000|2022-04-21 23:25:00|8.64|8.64|8.7|8.7|8.7|8.7|8.62|8.62|0
1650583800000|2022-04-21 23:30:00|8.69|8.69|8.7|8.7|8.7|8.7|8.62|8.62|0
1650584100000|2022-04-21 23:35:00|8.62|8.62|8.67|8.67|8.67|8.67|8.62|8.62|0
1650584400000|2022-04-21 23:40:00|8.65|8.65|8.62|8.62|8.67|8.67|8.62|8.62|0
1650584700000|2022-04-21 23:45:00|8.67|8.67|8.67|8.67|8.67|8.67|8.63|8.63|0
1650585000000|2022-04-21 23:50:00|8.64|8.64|8.63|8.63|8.71|8.71|8.63|8.63|0
1650585300000|2022-04-21 23:55:00|8.7|8.7|8.62|8.62|8.7|8.7|8.62|8.62|0
1650585600000|2022-04-22 00:00:00|8.67|8.67|8.67|8.67|8.67|8.67|8.67|8.67|0
1650614400000|2022-04-22 08:00:00|8.98|8.98|8.72|8.72|8.98|8.98|8.67|8.67|0
1650615600000|2022-04-22 08:20:00|8.62|8.62|8.62|8.62|8.62|8.62|8.62|8.62|0
1650616200000|2022-04-22 08:30:00|8.72|8.72|8.64|8.64|8.72|8.72|8.64|8.64|0
1650616800000|2022-04-22 08:40:00|8.72|8.72|8.72|8.72|8.72|8.72|8.72|8.72|0
1650617100000|2022-04-22 08:45:00|8.62|8.62|8.63|8.63|8.63|8.63|8.62|8.62|0
1650617700000|2022-04-22 08:55:00|8.71|8.71|8.71|8.71|8.71|8.71|8.71|8.71|0
1650621000000|2022-04-22 09:50:00|8.64|8.64|8.64|8.64|8.64|8.64|8.64|8.64|0
1650621300000|2022-04-22 09:55:00|8.71|8.71|8.71|8.71|8.71|8.71|8.71|8.71|0
1650622500000|2022-04-22 10:15:00|8.7|8.7|8.66|8.66|8.7|8.7|8.66|8.66|0
1650623100000|2022-04-22 10:25:00|8.67|8.67|8.67|8.67|8.67|8.67|8.67|8.67|0
1650623400000|2022-04-22 10:30:00|8.7|8.7|8.67|8.67|8.7|8.7|8.67|8.67|0
1650623700000|2022-04-22 10:35:00|8.65|8.65|8.67|8.67|8.67|8.67|8.65|8.65|0
1650625500000|2022-04-22 11:05:00|8.69|8.69|8.67|8.67|8.69|8.69|8.57|8.57|0
1650625800000|2022-04-22 11:10:00|8.69|8.69|8.72|8.72|8.72|8.72|8.69|8.69|0
1650626100000|2022-04-22 11:15:00|8.73|8.73|8.69|8.69|8.73|8.73|8.69|8.69|0
1650626400000|2022-04-22 11:20:00|8.73|8.73|8.72|8.72|8.73|8.73|8.7|8.7|0
1650626700000|2022-04-22 11:25:00|8.71|8.71|8.73|8.73|8.74|8.74|8.71|8.71|0
1650627000000|2022-04-22 11:30:00|8.74|8.74|8.72|8.72|8.74|8.74|8.72|8.72|0
1650627300000|2022-04-22 11:35:00|8.74|8.74|8.74|8.74|8.74|8.74|8.74|8.74|0
1650627600000|2022-04-22 11:40:00|8.75|8.75|8.75|8.75|8.75|8.75|8.75|8.75|0
1650627900000|2022-04-22 11:45:00|8.76|8.76|8.69|8.69|8.77|8.77|8.69|8.69|0
1650628500000|2022-04-22 11:55:00|8.73|8.73|8.71|8.71|8.73|8.73|8.71|8.71|0
1650628800000|2022-04-22 12:00:00|8.72|8.72|8.72|8.72|8.72|8.72|8.71|8.71|0
1650629100000|2022-04-22 12:05:00|8.73|8.73|8.72|8.72|8.73|8.73|8.72|8.72|0
1650629400000|2022-04-22 12:10:00|8.74|8.74|8.77|8.77|8.77|8.77|8.72|8.72|0
1650630000000|2022-04-22 12:20:00|8.79|8.79|8.79|8.79|8.79|8.79|8.79|8.79|0
1650630600000|2022-04-22 12:30:00|8.81|8.81|8.81|8.81|8.81|8.81|8.81|8.81|0
1650631200000|2022-04-22 12:40:00|8.79|8.79|8.77|8.77|8.79|8.79|8.77|8.77|0
1650631500000|2022-04-22 12:45:00|8.81|8.81|8.77|8.77|8.81|8.81|8.77|8.77|0
1650631800000|2022-04-22 12:50:00|8.76|8.76|8.75|8.75|8.76|8.76|8.75|8.75|0
1650632400000|2022-04-22 13:00:00|8.74|8.74|8.74|8.74|8.74|8.74|8.74|8.74|0
1650632700000|2022-04-22 13:05:00|8.71|8.71|8.72|8.72|8.72|8.72|8.71|8.71|0
1650633300000|2022-04-22 13:15:00|8.73|8.73|8.72|8.72|8.73|8.73|8.72|8.72|0
1650633600000|2022-04-22 13:20:00|8.7|8.7|8.7|8.7|8.72|8.72|8.7|8.7|0
1650633900000|2022-04-22 13:25:00|8.69|8.69|8.77|8.77|8.77|8.77|8.67|8.67|0
1650634200000|2022-04-22 13:30:00|8.7|8.7|8.77|8.77|8.84|8.84|8.7|8.7|0
1650634500000|2022-04-22 13:35:00|8.75|8.75|8.79|8.79|8.84|8.84|8.7|8.7|0
1650634800000|2022-04-22 13:40:00|8.77|8.77|8.81|8.81|8.81|8.81|8.72|8.72|0
1650635100000|2022-04-22 13:45:00|8.8|8.8|8.72|8.72|8.83|8.83|8.69|8.69|0
1650635400000|2022-04-22 13:50:00|8.74|8.74|8.8|8.8|8.82|8.82|8.71|8.71|0
1650635700000|2022-04-22 13:55:00|8.79|8.79|8.75|8.75|8.8|8.8|8.75|8.75|0
1650636000000|2022-04-22 14:00:00|8.77|8.77|8.8|8.8|8.87|8.87|8.77|8.77|0
1650636300000|2022-04-22 14:05:00|8.82|8.82|8.88|8.88|8.9|8.9|8.81|8.81|0
1650636600000|2022-04-22 14:10:00|8.87|8.87|8.81|8.81|8.9|8.9|8.8|8.8|0
1650636900000|2022-04-22 14:15:00|8.82|8.82|8.78|8.78|8.82|8.82|8.76|8.76|0
1650637200000|2022-04-22 14:20:00|8.77|8.77|8.68|8.68|8.79|8.79|8.67|8.67|0
1650637500000|2022-04-22 14:25:00|8.67|8.67|8.63|8.63|8.67|8.67|8.63|8.63|0
1650637800000|2022-04-22 14:30:00|8.64|8.64|8.69|8.69|8.7|8.7|8.63|8.63|0
1650638100000|2022-04-22 14:35:00|8.68|8.68|8.63|8.63|8.71|8.71|8.63|8.63|0
1650638400000|2022-04-22 14:40:00|8.62|8.62|8.63|8.63|8.63|8.63|8.6|8.6|0
1650638700000|2022-04-22 14:45:00|8.64|8.64|8.7|8.7|8.73|8.73|8.62|8.62|0
1650639000000|2022-04-22 14:50:00|8.69|8.69|8.64|8.64|8.69|8.69|8.64|8.64|0
1650639300000|2022-04-22 14:55:00|8.65|8.65|8.63|8.63|8.67|8.67|8.63|8.63|0
1650639600000|2022-04-22 15:00:00|8.64|8.64|8.59|8.59|8.65|8.65|8.58|8.58|0
1650639900000|2022-04-22 15:05:00|8.6|8.6|8.67|8.67|8.67|8.67|8.59|8.59|0
1650640200000|2022-04-22 15:10:00|8.66|8.66|8.68|8.68|8.68|8.68|8.65|8.65|0
1650640500000|2022-04-22 15:15:00|8.67|8.67|8.67|8.67|8.68|8.68|8.64|8.64|0
1650640800000|2022-04-22 15:20:00|8.68|8.68|8.66|8.66|8.72|8.72|8.66|8.66|0
1650641100000|2022-04-22 15:25:00|8.67|8.67|8.67|8.67|8.68|8.68|8.65|8.65|0
1650641400000|2022-04-22 15:30:00|8.68|8.68|8.65|8.65|8.68|8.68|8.65|8.65|0
1650641700000|2022-04-22 15:35:00|8.64|8.64|8.62|8.62|8.65|8.65|8.62|8.62|0
1650642000000|2022-04-22 15:40:00|8.63|8.63|8.59|8.59|8.63|8.63|8.59|8.59|0
1650642300000|2022-04-22 15:45:00|8.6|8.6|8.61|8.61|8.62|8.62|8.6|8.6|0
1650642600000|2022-04-22 15:50:00|8.6|8.6|8.58|8.58|8.62|8.62|8.57|8.57|0
1650642900000|2022-04-22 15:55:00|8.59|8.59|8.56|8.56|8.59|8.59|8.56|8.56|0
1650643200000|2022-04-22 16:00:00|8.57|8.57|8.55|8.55|8.57|8.57|8.55|8.55|0
1650643500000|2022-04-22 16:05:00|8.56|8.56|8.54|8.54|8.56|8.56|8.54|8.54|0
1650643800000|2022-04-22 16:10:00|8.53|8.53|8.54|8.54|8.55|8.55|8.52|8.52|0
1650644100000|2022-04-22 16:15:00|8.53|8.53|8.51|8.51|8.53|8.53|8.5|8.5|0
1650644400000|2022-04-22 16:20:00|8.52|8.52|8.54|8.54|8.54|8.54|8.51|8.51|0
1650644700000|2022-04-22 16:25:00|8.55|8.55|8.54|8.54|8.57|8.57|8.52|8.52|0
1650645000000|2022-04-22 16:30:00|8.55|8.55|8.55|8.55|8.57|8.57|8.54|8.54|0
1650645300000|2022-04-22 16:35:00|8.56|8.56|8.55|8.55|8.58|8.58|8.53|8.53|0
1650645600000|2022-04-22 16:40:00|8.54|8.54|8.53|8.53|8.55|8.55|8.52|8.52|0
1650645900000|2022-04-22 16:45:00|8.54|8.54|8.53|8.53|8.54|8.54|8.52|8.52|0
1650646200000|2022-04-22 16:50:00|8.54|8.54|8.53|8.53|8.54|8.54|8.52|8.52|0
1650646500000|2022-04-22 16:55:00|8.52|8.52|8.52|8.52|8.53|8.53|8.51|8.51|0
1650646800000|2022-04-22 17:00:00|8.51|8.51|8.49|8.49|8.51|8.51|8.49|8.49|0
1650647100000|2022-04-22 17:05:00|8.51|8.51|8.51|8.51|8.52|8.52|8.49|8.49|0
1650647400000|2022-04-22 17:10:00|8.5|8.5|8.56|8.56|8.56|8.56|8.5|8.5|0
1650647700000|2022-04-22 17:15:00|8.57|8.57|8.57|8.57|8.58|8.58|8.57|8.57|0
1650648000000|2022-04-22 17:20:00|8.56|8.56|8.51|8.51|8.56|8.56|8.51|8.51|0
1650648300000|2022-04-22 17:25:00|8.52|8.52|8.5|8.5|8.52|8.52|8.5|8.5|0
1650648600000|2022-04-22 17:30:00|8.51|8.51|8.51|8.51|8.52|8.52|8.5|8.5|0
1650648900000|2022-04-22 17:35:00|8.52|8.52|8.53|8.53|8.55|8.55|8.52|8.52|0
1650649200000|2022-04-22 17:40:00|8.52|8.52|8.52|8.52|8.52|8.52|8.49|8.49|0
1650649500000|2022-04-22 17:45:00|8.51|8.51|8.51|8.51|8.52|8.52|8.49|8.49|0
1650649800000|2022-04-22 17:50:00|8.5|8.5|8.5|8.5|8.51|8.51|8.49|8.49|0
1650650100000|2022-04-22 17:55:00|8.49|8.49|8.51|8.51|8.52|8.52|8.49|8.49|0
1650650400000|2022-04-22 18:00:00|8.5|8.5|8.48|8.48|8.5|8.5|8.48|8.48|0
1650650700000|2022-04-22 18:05:00|8.49|8.49|8.52|8.52|8.55|8.55|8.49|8.49|0
1650651000000|2022-04-22 18:10:00|8.53|8.53|8.52|8.52|8.53|8.53|8.52|8.52|0
1650651300000|2022-04-22 18:15:00|8.53|8.53|8.58|8.58|8.58|8.58|8.53|8.53|0
1650651600000|2022-04-22 18:20:00|8.59|8.59|8.57|8.57|8.61|8.61|8.57|8.57|0
1650651900000|2022-04-22 18:25:00|8.56|8.56|8.56|8.56|8.57|8.57|8.54|8.54|0
1650652200000|2022-04-22 18:30:00|8.55|8.55|8.54|8.54|8.55|8.55|8.53|8.53|0
1650652500000|2022-04-22 18:35:00|8.53|8.53|8.54|8.54|8.57|8.57|8.53|8.53|0
1650652800000|2022-04-22 18:40:00|8.55|8.55|8.57|8.57|8.57|8.57|8.53|8.53|0
1650653100000|2022-04-22 18:45:00|8.56|8.56|8.55|8.55|8.56|8.56|8.54|8.54|0
1650653400000|2022-04-22 18:50:00|8.54|8.54|8.55|8.55|8.55|8.55|8.52|8.52|0
1650653700000|2022-04-22 18:55:00|8.54|8.54|8.57|8.57|8.57|8.57|8.52|8.52|0
1650654000000|2022-04-22 19:00:00|8.56|8.56|8.55|8.55|8.56|8.56|8.54|8.54|0
1650654300000|2022-04-22 19:05:00|8.56|8.56|8.57|8.57|8.58|8.58|8.55|8.55|0
1650654600000|2022-04-22 19:10:00|8.56|8.56|8.61|8.61|8.62|8.62|8.56|8.56|0
1650654900000|2022-04-22 19:15:00|8.6|8.6|8.61|8.61|8.62|8.62|8.59|8.59|0
1650655200000|2022-04-22 19:20:00|8.6|8.6|8.58|8.58|8.62|8.62|8.57|8.57|0
1650655500000|2022-04-22 19:25:00|8.59|8.59|8.57|8.57|8.6|8.6|8.57|8.57|0
1650655800000|2022-04-22 19:30:00|8.58|8.58|8.66|8.66|8.66|8.66|8.58|8.58|0
1650656100000|2022-04-22 19:35:00|8.67|8.67|8.64|8.64|8.67|8.67|8.63|8.63|0
1650656400000|2022-04-22 19:40:00|8.65|8.65|8.61|8.61|8.65|8.65|8.6|8.6|0
1650656700000|2022-04-22 19:45:00|8.6|8.6|8.58|8.58|8.6|8.6|8.57|8.57|0
1650657000000|2022-04-22 19:50:00|8.57|8.57|8.59|8.59|8.59|8.59|8.55|8.55|0
1650657300000|2022-04-22 19:55:00|8.58|8.58|8.57|8.57|8.58|8.58|8.55|8.55|0
1650657600000|2022-04-22 20:00:00|8.58|8.58|8.59|8.59|8.59|8.59|8.57|8.57|0
1650873600000|2022-04-25 08:00:00|8.4|8.4|8.57|8.57|8.57|8.57|8.4|8.4|0
1650873900000|2022-04-25 08:05:00|8.58|8.58|8.45|8.45|8.58|8.58|8.45|8.45|0
1650874200000|2022-04-25 08:10:00|8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|0
1650874500000|2022-04-25 08:15:00|8.45|8.45|8.55|8.55|8.55|8.55|8.45|8.45|0
1650875100000|2022-04-25 08:25:00|8.44|8.44|8.44|8.44|8.45|8.45|8.44|8.44|0
1650875400000|2022-04-25 08:30:00|8.48|8.48|8.45|8.45|8.55|8.55|8.45|8.45|0
1650875700000|2022-04-25 08:35:00|8.51|8.51|8.51|8.51|8.51|8.51|8.51|8.51|0
1650876000000|2022-04-25 08:40:00|8.49|8.49|8.49|8.49|8.49|8.49|8.49|8.49|0
1650876300000|2022-04-25 08:45:00|8.5|8.5|8.49|8.49|8.5|8.5|8.49|8.49|0
1650876600000|2022-04-25 08:50:00|8.44|8.44|8.44|8.44|8.44|8.44|8.44|8.44|0
1650876900000|2022-04-25 08:55:00|8.42|8.42|8.39|8.39|8.42|8.42|8.39|8.39|0
1650877200000|2022-04-25 09:00:00|8.41|8.41|8.43|8.43|8.43|8.43|8.41|8.41|0
1650877800000|2022-04-25 09:10:00|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|0
1650878100000|2022-04-25 09:15:00|8.39|8.39|8.39|8.39|8.39|8.39|8.39|8.39|0
1650878400000|2022-04-25 09:20:00|8.43|8.43|8.43|8.43|8.43|8.43|8.43|8.43|0
1650879600000|2022-04-25 09:40:00|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|0
1650879900000|2022-04-25 09:45:00|8.43|8.43|8.43|8.43|8.43|8.43|8.43|8.43|0
1650880200000|2022-04-25 09:50:00|8.41|8.41|8.44|8.44|8.44|8.44|8.4|8.4|0
1650881400000|2022-04-25 10:10:00|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|0
1650882000000|2022-04-25 10:20:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1650882300000|2022-04-25 10:25:00|8.41|8.41|8.39|8.39|8.41|8.41|8.39|8.39|0
1650882600000|2022-04-25 10:30:00|8.43|8.43|8.39|8.39|8.43|8.43|8.39|8.39|0
1650882900000|2022-04-25 10:35:00|8.37|8.37|8.38|8.38|8.38|8.38|8.37|8.37|0
1650883200000|2022-04-25 10:40:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1650883800000|2022-04-25 10:50:00|8.38|8.38|8.39|8.39|8.39|8.39|8.38|8.38|0
1650884100000|2022-04-25 10:55:00|8.4|8.4|8.38|8.38|8.4|8.4|8.38|8.38|0
1650884400000|2022-04-25 11:00:00|8.42|8.42|8.46|8.46|8.52|8.52|8.42|8.42|0
1650884700000|2022-04-25 11:05:00|8.48|8.48|8.47|8.47|8.48|8.48|8.47|8.47|0
1650885000000|2022-04-25 11:10:00|8.45|8.45|8.45|8.45|8.45|8.45|8.45|8.45|0
1650885300000|2022-04-25 11:15:00|8.46|8.46|8.44|8.44|8.46|8.46|8.44|8.44|0
1650885600000|2022-04-25 11:20:00|8.43|8.43|8.46|8.46|8.46|8.46|8.43|8.43|0
1650885900000|2022-04-25 11:25:00|8.43|8.43|8.47|8.47|8.47|8.47|8.43|8.43|0
1650886200000|2022-04-25 11:30:00|8.46|8.46|8.45|8.45|8.46|8.46|8.45|8.45|0
1650886500000|2022-04-25 11:35:00|8.46|8.46|8.46|8.46|8.46|8.46|8.43|8.43|0
1650887100000|2022-04-25 11:45:00|8.45|8.45|8.45|8.45|8.45|8.45|8.45|8.45|0
1650887400000|2022-04-25 11:50:00|8.46|8.46|8.45|8.45|8.46|8.46|8.45|8.45|0
1650888000000|2022-04-25 12:00:00|8.46|8.46|8.44|8.44|8.46|8.46|8.44|8.44|0
1650888300000|2022-04-25 12:05:00|8.45|8.45|8.44|8.44|8.45|8.45|8.44|8.44|0
1650888600000|2022-04-25 12:10:00|8.45|8.45|8.46|8.46|8.46|8.46|8.45|8.45|0
1650888900000|2022-04-25 12:15:00|8.47|8.47|8.45|8.45|8.47|8.47|8.45|8.45|0
1650889200000|2022-04-25 12:20:00|8.46|8.46|8.52|8.52|8.52|8.52|8.45|8.45|0
1650889500000|2022-04-25 12:25:00|8.49|8.49|8.47|8.47|8.52|8.52|8.47|8.47|0
1650889800000|2022-04-25 12:30:00|8.48|8.48|8.48|8.48|8.48|8.48|8.48|8.48|0
1650890100000|2022-04-25 12:35:00|8.47|8.47|8.47|8.47|8.48|8.48|8.47|8.47|0
1650890700000|2022-04-25 12:45:00|8.49|8.49|8.51|8.51|8.51|8.51|8.49|8.49|0
1650891000000|2022-04-25 12:50:00|8.5|8.5|8.51|8.51|8.51|8.51|8.5|8.5|0
1650891300000|2022-04-25 12:55:00|8.5|8.5|8.5|8.5|8.5|8.5|8.5|8.5|0
1650891600000|2022-04-25 13:00:00|8.49|8.49|8.49|8.49|8.49|8.49|8.49|8.49|0
1650891900000|2022-04-25 13:05:00|8.48|8.48|8.49|8.49|8.5|8.5|8.48|8.48|0
1650892200000|2022-04-25 13:10:00|8.48|8.48|8.47|8.47|8.48|8.48|8.47|8.47|0
1650892500000|2022-04-25 13:15:00|8.45|8.45|8.48|8.48|8.48|8.48|8.45|8.45|0
1650892800000|2022-04-25 13:20:00|8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|0
1650893100000|2022-04-25 13:25:00|8.49|8.49|8.46|8.46|8.52|8.52|8.46|8.46|0
1650893400000|2022-04-25 13:30:00|8.49|8.49|8.56|8.56|8.61|8.61|8.42|8.42|0
1650893700000|2022-04-25 13:35:00|8.57|8.57|8.65|8.65|8.67|8.67|8.53|8.53|0
1650894000000|2022-04-25 13:40:00|8.64|8.64|8.56|8.56|8.65|8.65|8.54|8.54|0
1650894300000|2022-04-25 13:45:00|8.54|8.54|8.5|8.5|8.54|8.54|8.45|8.45|0
1650894600000|2022-04-25 13:50:00|8.54|8.54|8.57|8.57|8.6|8.6|8.54|8.54|0
1650894900000|2022-04-25 13:55:00|8.56|8.56|8.56|8.56|8.64|8.64|8.54|8.54|0
1650895200000|2022-04-25 14:00:00|8.57|8.57|8.54|8.54|8.61|8.61|8.53|8.53|0
1650895500000|2022-04-25 14:05:00|8.52|8.52|8.52|8.52|8.52|8.52|8.47|8.47|0
1650895800000|2022-04-25 14:10:00|8.51|8.51|8.44|8.44|8.53|8.53|8.44|8.44|0
1650896100000|2022-04-25 14:15:00|8.45|8.45|8.39|8.39|8.45|8.45|8.37|8.37|0
1650896400000|2022-04-25 14:20:00|8.41|8.41|8.44|8.44|8.45|8.45|8.34|8.34|0
1650896700000|2022-04-25 14:25:00|8.46|8.46|8.56|8.56|8.56|8.56|8.46|8.46|0
1650897000000|2022-04-25 14:30:00|8.55|8.55|8.61|8.61|8.62|8.62|8.55|8.55|0
1650897300000|2022-04-25 14:35:00|8.6|8.6|8.6|8.6|8.62|8.62|8.58|8.58|0
1650897600000|2022-04-25 14:40:00|8.59|8.59|8.59|8.59|8.59|8.59|8.55|8.55|0
1650897900000|2022-04-25 14:45:00|8.58|8.58|8.57|8.57|8.58|8.58|8.52|8.52|0
1650898200000|2022-04-25 14:50:00|8.55|8.55|8.53|8.53|8.57|8.57|8.51|8.51|0
1650898500000|2022-04-25 14:55:00|8.54|8.54|8.5|8.5|8.54|8.54|8.49|8.49|0
1650898800000|2022-04-25 15:00:00|8.49|8.49|8.51|8.51|8.52|8.52|8.47|8.47|0
1650899100000|2022-04-25 15:05:00|8.49|8.49|8.53|8.53|8.53|8.53|8.47|8.47|0
1650899400000|2022-04-25 15:10:00|8.54|8.54|8.51|8.51|8.56|8.56|8.5|8.5|0
1650899700000|2022-04-25 15:15:00|8.52|8.52|8.51|8.51|8.52|8.52|8.48|8.48|0
1650900000000|2022-04-25 15:20:00|8.52|8.52|8.59|8.59|8.59|8.59|8.52|8.52|0
1650900300000|2022-04-25 15:25:00|8.58|8.58|8.57|8.57|8.61|8.61|8.57|8.57|0
1650900600000|2022-04-25 15:30:00|8.58|8.58|8.58|8.58|8.58|8.58|8.55|8.55|0
1650900900000|2022-04-25 15:35:00|8.59|8.59|8.6|8.6|8.61|8.61|8.57|8.57|0
1650901200000|2022-04-25 15:40:00|8.61|8.61|8.57|8.57|8.62|8.62|8.57|8.57|0
1650901500000|2022-04-25 15:45:00|8.56|8.56|8.53|8.53|8.56|8.56|8.53|8.53|0
1650901800000|2022-04-25 15:50:00|8.52|8.52|8.53|8.53|8.56|8.56|8.52|8.52|0
1650902100000|2022-04-25 15:55:00|8.52|8.52|8.51|8.51|8.52|8.52|8.49|8.49|0
1650902400000|2022-04-25 16:00:00|8.5|8.5|8.48|8.48|8.5|8.5|8.47|8.47|0
1650902700000|2022-04-25 16:05:00|8.49|8.49|8.54|8.54|8.55|8.55|8.48|8.48|0
1650903000000|2022-04-25 16:10:00|8.53|8.53|8.58|8.58|8.59|8.59|8.53|8.53|0
1650903300000|2022-04-25 16:15:00|8.59|8.59|8.57|8.57|8.61|8.61|8.57|8.57|0
1650903600000|2022-04-25 16:20:00|8.56|8.56|8.57|8.57|8.58|8.58|8.56|8.56|0
1650903900000|2022-04-25 16:25:00|8.58|8.58|8.56|8.56|8.58|8.58|8.55|8.55|0
1650904200000|2022-04-25 16:30:00|8.57|8.57|8.58|8.58|8.61|8.61|8.56|8.56|0
1650904500000|2022-04-25 16:35:00|8.57|8.57|8.59|8.59|8.62|8.62|8.57|8.57|0
1650904800000|2022-04-25 16:40:00|8.58|8.58|8.59|8.59|8.6|8.6|8.58|8.58|0
1650905100000|2022-04-25 16:45:00|8.58|8.58|8.62|8.62|8.62|8.62|8.57|8.57|0
1650905400000|2022-04-25 16:50:00|8.63|8.63|8.57|8.57|8.64|8.64|8.57|8.57|0
1650905700000|2022-04-25 16:55:00|8.56|8.56|8.55|8.55|8.56|8.56|8.55|8.55|0
1650906000000|2022-04-25 17:00:00|8.54|8.54|8.52|8.52|8.56|8.56|8.52|8.52|0
1650906300000|2022-04-25 17:05:00|8.53|8.53|8.55|8.55|8.55|8.55|8.52|8.52|0
1650906600000|2022-04-25 17:10:00|8.54|8.54|8.58|8.58|8.59|8.59|8.54|8.54|0
1650906900000|2022-04-25 17:15:00|8.59|8.59|8.59|8.59|8.6|8.6|8.58|8.58|0
1650907200000|2022-04-25 17:20:00|8.58|8.58|8.58|8.58|8.59|8.59|8.57|8.57|0
1650907500000|2022-04-25 17:25:00|8.57|8.57|8.55|8.55|8.57|8.57|8.52|8.52|0
1650907800000|2022-04-25 17:30:00|8.54|8.54|8.55|8.55|8.58|8.58|8.54|8.54|0
1650908100000|2022-04-25 17:35:00|8.56|8.56|8.57|8.57|8.57|8.57|8.55|8.55|0
1650908400000|2022-04-25 17:40:00|8.59|8.59|8.61|8.61|8.62|8.62|8.59|8.59|0
1650908700000|2022-04-25 17:45:00|8.62|8.62|8.63|8.63|8.63|8.63|8.6|8.6|0
1650909000000|2022-04-25 17:50:00|8.62|8.62|8.59|8.59|8.62|8.62|8.59|8.59|0
1650909300000|2022-04-25 17:55:00|8.58|8.58|8.55|8.55|8.58|8.58|8.54|8.54|0
1650909600000|2022-04-25 18:00:00|8.56|8.56|8.54|8.54|8.56|8.56|8.53|8.53|0
1650909900000|2022-04-25 18:05:00|8.55|8.55|8.56|8.56|8.57|8.57|8.52|8.52|0
1650910200000|2022-04-25 18:10:00|8.57|8.57|8.55|8.55|8.57|8.57|8.51|8.51|0
1650910500000|2022-04-25 18:15:00|8.54|8.54|8.57|8.57|8.58|8.58|8.54|8.54|0
1650910800000|2022-04-25 18:20:00|8.58|8.58|8.62|8.62|8.62|8.62|8.58|8.58|0
1650911100000|2022-04-25 18:25:00|8.63|8.63|8.66|8.66|8.66|8.66|8.61|8.61|0
1650911400000|2022-04-25 18:30:00|8.65|8.65|8.64|8.64|8.66|8.66|8.63|8.63|0
1650911700000|2022-04-25 18:35:00|8.65|8.65|8.63|8.63|8.65|8.65|8.62|8.62|0
1650912000000|2022-04-25 18:40:00|8.62|8.62|8.62|8.62|8.65|8.65|8.62|8.62|0
1650912300000|2022-04-25 18:45:00|8.63|8.63|8.72|8.72|8.73|8.73|8.63|8.63|0
1650912600000|2022-04-25 18:50:00|8.71|8.71|8.7|8.7|8.71|8.71|8.68|8.68|0
1650912900000|2022-04-25 18:55:00|8.69|8.69|8.63|8.63|8.69|8.69|8.62|8.62|0
1650913200000|2022-04-25 19:00:00|8.62|8.62|8.55|8.55|8.63|8.63|8.54|8.54|0
1650913500000|2022-04-25 19:05:00|8.54|8.54|8.55|8.55|8.56|8.56|8.52|8.52|0
1650913800000|2022-04-25 19:10:00|8.54|8.54|8.56|8.56|8.56|8.56|8.53|8.53|0
1650914100000|2022-04-25 19:15:00|8.57|8.57|8.59|8.59|8.59|8.59|8.56|8.56|0
1650914400000|2022-04-25 19:20:00|8.6|8.6|8.59|8.59|8.62|8.62|8.58|8.58|0
1650914700000|2022-04-25 19:25:00|8.6|8.6|8.62|8.62|8.62|8.62|8.56|8.56|0
1650915000000|2022-04-25 19:30:00|8.61|8.61|8.61|8.61|8.63|8.63|8.61|8.61|0
1650915300000|2022-04-25 19:35:00|8.62|8.62|8.65|8.65|8.65|8.65|8.61|8.61|0
1650915600000|2022-04-25 19:40:00|8.66|8.66|8.65|8.65|8.66|8.66|8.61|8.61|0
1650915900000|2022-04-25 19:45:00|8.64|8.64|8.63|8.63|8.66|8.66|8.62|8.62|0
1650916200000|2022-04-25 19:50:00|8.62|8.62|8.67|8.67|8.67|8.67|8.62|8.62|0
1650916500000|2022-04-25 19:55:00|8.66|8.66|8.7|8.7|8.7|8.7|8.65|8.65|0
1650916800000|2022-04-25 20:00:00|8.68|8.68|8.68|8.68|8.72|8.72|8.68|8.68|0
1650917100000|2022-04-25 20:05:00|8.69|8.69|8.68|8.68|8.72|8.72|8.68|8.68|0
1650917400000|2022-04-25 20:10:00|8.7|8.7|8.69|8.69|8.7|8.7|8.69|8.69|0
1650918000000|2022-04-25 20:20:00|8.71|8.71|8.71|8.71|8.72|8.72|8.71|8.71|0
1650918300000|2022-04-25 20:25:00|8.72|8.72|8.72|8.72|8.72|8.72|8.72|8.72|0
1650918600000|2022-04-25 20:30:00|8.7|8.7|8.69|8.69|8.7|8.7|8.69|8.69|0
1650918900000|2022-04-25 20:35:00|8.7|8.7|8.7|8.7|8.7|8.7|8.69|8.69|0
1650919500000|2022-04-25 20:45:00|8.71|8.71|8.71|8.71|8.71|8.71|8.71|8.71|0
1650919800000|2022-04-25 20:50:00|8.69|8.69|8.69|8.69|8.69|8.69|8.69|8.69|0
1650920100000|2022-04-25 20:55:00|8.7|8.7|8.7|8.7|8.7|8.7|8.69|8.69|0
1650920400000|2022-04-25 21:00:00|8.72|8.72|8.69|8.69|8.72|8.72|8.69|8.69|0
1650922800000|2022-04-25 21:40:00|8.71|8.71|8.72|8.72|8.72|8.72|8.71|8.71|0
1650923100000|2022-04-25 21:45:00|8.71|8.71|8.68|8.68|8.71|8.71|8.68|8.68|0
1650924000000|2022-04-25 22:00:00|8.72|8.72|8.72|8.72|8.72|8.72|8.68|8.68|0
1650924300000|2022-04-25 22:05:00|8.73|8.73|8.69|8.69|8.73|8.73|8.69|8.69|0
1650924600000|2022-04-25 22:10:00|8.72|8.72|8.69|8.69|8.72|8.72|8.69|8.69|0
1650924900000|2022-04-25 22:15:00|8.7|8.7|8.68|8.68|8.76|8.76|8.68|8.68|0
1650925200000|2022-04-25 22:20:00|8.73|8.73|8.72|8.72|8.77|8.77|8.68|8.68|0
1650925500000|2022-04-25 22:25:00|8.68|8.68|8.72|8.72|8.72|8.72|8.68|8.68|0
1650925800000|2022-04-25 22:30:00|8.68|8.68|8.68|8.68|8.68|8.68|8.68|8.68|0
1650926100000|2022-04-25 22:35:00|8.71|8.71|8.7|8.7|8.71|8.71|8.68|8.68|0
1650926400000|2022-04-25 22:40:00|8.68|8.68|8.72|8.72|8.72|8.72|8.68|8.68|0
1650926700000|2022-04-25 22:45:00|8.68|8.68|8.76|8.76|8.76|8.76|8.68|8.68|0
1650927000000|2022-04-25 22:50:00|8.67|8.67|8.67|8.67|8.74|8.74|8.67|8.67|0
1650927300000|2022-04-25 22:55:00|8.7|8.7|8.67|8.67|8.71|8.71|8.67|8.67|0
1650927600000|2022-04-25 23:00:00|8.7|8.7|8.7|8.7|8.7|8.7|8.69|8.69|0
1650927900000|2022-04-25 23:05:00|8.71|8.71|8.67|8.67|8.71|8.71|8.67|8.67|0
1650928200000|2022-04-25 23:10:00|8.7|8.7|8.7|8.7|8.71|8.71|8.67|8.67|0
1650928500000|2022-04-25 23:15:00|8.69|8.69|8.67|8.67|8.7|8.7|8.67|8.67|0
1650928800000|2022-04-25 23:20:00|8.7|8.7|8.67|8.67|8.7|8.7|8.67|8.67|0
1650929100000|2022-04-25 23:25:00|8.7|8.7|8.68|8.68|8.7|8.7|8.68|8.68|0
1650929400000|2022-04-25 23:30:00|8.7|8.7|8.7|8.7|8.7|8.7|8.68|8.68|0
1650929700000|2022-04-25 23:35:00|8.68|8.68|8.7|8.7|8.7|8.7|8.68|8.68|0
1650930000000|2022-04-25 23:40:00|8.68|8.68|8.69|8.69|8.7|8.7|8.67|8.67|0
1650930300000|2022-04-25 23:45:00|8.7|8.7|8.69|8.69|8.7|8.7|8.69|8.69|0
1650930600000|2022-04-25 23:50:00|8.7|8.7|8.69|8.69|8.7|8.7|8.67|8.67|0
1650930900000|2022-04-25 23:55:00|8.7|8.7|8.71|8.71|8.71|8.71|8.68|8.68|0
1650960000000|2022-04-26 08:00:00|8.49|8.49|8.68|8.68|8.68|8.68|8.49|8.49|0
1650961800000|2022-04-26 08:30:00|8.62|8.62|8.7|8.7|8.7|8.7|8.6|8.6|0
1650962400000|2022-04-26 08:40:00|8.73|8.73|8.73|8.73|8.73|8.73|8.73|8.73|0
1650963600000|2022-04-26 09:00:00|8.71|8.71|8.71|8.71|8.71|8.71|8.71|8.71|0
1650963900000|2022-04-26 09:05:00|8.72|8.72|8.7|8.7|8.72|8.72|8.7|8.7|0
1650965100000|2022-04-26 09:25:00|8.73|8.73|8.73|8.73|8.73|8.73|8.73|8.73|0
1650965400000|2022-04-26 09:30:00|8.75|8.75|8.75|8.75|8.75|8.75|8.75|8.75|0
1650965700000|2022-04-26 09:35:00|8.7|8.7|8.7|8.7|8.7|8.7|8.7|8.7|0
1650970200000|2022-04-26 10:50:00|8.69|8.69|8.69|8.69|8.69|8.69|8.69|8.69|0
1650970500000|2022-04-26 10:55:00|8.68|8.68|8.68|8.68|8.68|8.68|8.68|8.68|0
1650970800000|2022-04-26 11:00:00|8.71|8.71|8.67|8.67|8.73|8.73|8.67|8.67|0
1650971100000|2022-04-26 11:05:00|8.65|8.65|8.65|8.65|8.67|8.67|8.65|8.65|0
1650971400000|2022-04-26 11:10:00|8.64|8.64|8.64|8.64|8.64|8.64|8.64|8.64|0
1650971700000|2022-04-26 11:15:00|8.63|8.63|8.64|8.64|8.64|8.64|8.63|8.63|0
1650972600000|2022-04-26 11:30:00|8.63|8.63|8.63|8.63|8.63|8.63|8.63|8.63|0
1650972900000|2022-04-26 11:35:00|8.64|8.64|8.64|8.64|8.64|8.64|8.64|8.64|0
1650973500000|2022-04-26 11:45:00|8.63|8.63|8.64|8.64|8.64|8.64|8.63|8.63|0
1650974100000|2022-04-26 11:55:00|8.65|8.65|8.64|8.64|8.65|8.65|8.64|8.64|0
1650974700000|2022-04-26 12:05:00|8.63|8.63|8.63|8.63|8.63|8.63|8.63|8.63|0
1650975300000|2022-04-26 12:15:00|8.64|8.64|8.64|8.64|8.64|8.64|8.64|8.64|0
1650976200000|2022-04-26 12:30:00|8.65|8.65|8.66|8.66|8.66|8.66|8.65|8.65|0
1650976800000|2022-04-26 12:40:00|8.64|8.64|8.62|8.62|8.64|8.64|8.62|8.62|0
1650977700000|2022-04-26 12:55:00|8.63|8.63|8.62|8.62|8.63|8.63|8.62|8.62|0
1650978000000|2022-04-26 13:00:00|8.63|8.63|8.63|8.63|8.64|8.64|8.63|8.63|0
1650978300000|2022-04-26 13:05:00|8.61|8.61|8.62|8.62|8.62|8.62|8.61|8.61|0
1650978600000|2022-04-26 13:10:00|8.61|8.61|8.61|8.61|8.61|8.61|8.61|8.61|0
1650978900000|2022-04-26 13:15:00|8.6|8.6|8.59|8.59|8.61|8.61|8.59|8.59|0
1650979200000|2022-04-26 13:20:00|8.58|8.58|8.58|8.58|8.58|8.58|8.58|8.58|0
1650979500000|2022-04-26 13:25:00|8.59|8.59|8.66|8.66|8.66|8.66|8.57|8.57|0
1650979800000|2022-04-26 13:30:00|8.63|8.63|8.58|8.58|8.77|8.77|8.57|8.57|0
1650980100000|2022-04-26 13:35:00|8.57|8.57|8.54|8.54|8.61|8.61|8.51|8.51|0
1650980400000|2022-04-26 13:40:00|8.55|8.55|8.5|8.5|8.58|8.58|8.5|8.5|0
1650980700000|2022-04-26 13:45:00|8.49|8.49|8.51|8.51|8.54|8.54|8.46|8.46|0
1650981000000|2022-04-26 13:50:00|8.5|8.5|8.43|8.43|8.52|8.52|8.42|8.42|0
1650981300000|2022-04-26 13:55:00|8.42|8.42|8.35|8.35|8.43|8.43|8.34|8.34|0
1650981600000|2022-04-26 14:00:00|8.36|8.36|8.32|8.32|8.37|8.37|8.31|8.31|0
1650981900000|2022-04-26 14:05:00|8.31|8.31|8.42|8.42|8.42|8.42|8.29|8.29|0
1650982200000|2022-04-26 14:10:00|8.41|8.41|8.37|8.37|8.41|8.41|8.37|8.37|0
1650982500000|2022-04-26 14:15:00|8.36|8.36|8.37|8.37|8.38|8.38|8.35|8.35|0
1650982800000|2022-04-26 14:20:00|8.36|8.36|8.37|8.37|8.4|8.4|8.33|8.33|0
1650983100000|2022-04-26 14:25:00|8.36|8.36|8.37|8.37|8.37|8.37|8.33|8.33|0
1650983400000|2022-04-26 14:30:00|8.36|8.36|8.34|8.34|8.36|8.36|8.33|8.33|0
1650983700000|2022-04-26 14:35:00|8.33|8.33|8.33|8.33|8.35|8.35|8.29|8.29|0
1650984000000|2022-04-26 14:40:00|8.32|8.32|8.33|8.33|8.34|8.34|8.29|8.29|0
1650984300000|2022-04-26 14:45:00|8.32|8.32|8.36|8.36|8.36|8.36|8.32|8.32|0
1650984600000|2022-04-26 14:50:00|8.37|8.37|8.34|8.34|8.39|8.39|8.34|8.34|0
1650984900000|2022-04-26 14:55:00|8.37|8.37|8.39|8.39|8.39|8.39|8.36|8.36|0
1650985200000|2022-04-26 15:00:00|8.38|8.38|8.31|8.31|8.38|8.38|8.31|8.31|0
1650985500000|2022-04-26 15:05:00|8.3|8.3|8.33|8.33|8.33|8.33|8.29|8.29|0
1650985800000|2022-04-26 15:10:00|8.32|8.32|8.34|8.34|8.34|8.34|8.32|8.32|0
1650986100000|2022-04-26 15:15:00|8.33|8.33|8.27|8.27|8.33|8.33|8.27|8.27|0
1650986400000|2022-04-26 15:20:00|8.26|8.26|8.35|8.35|8.35|8.35|8.26|8.26|0
1650986700000|2022-04-26 15:25:00|8.36|8.36|8.33|8.33|8.36|8.36|8.31|8.31|0
1650987000000|2022-04-26 15:30:00|8.32|8.32|8.37|8.37|8.39|8.39|8.32|8.32|0
1650987300000|2022-04-26 15:35:00|8.36|8.36|8.35|8.35|8.36|8.36|8.32|8.32|0
1650987600000|2022-04-26 15:40:00|8.34|8.34|8.33|8.33|8.34|8.34|8.32|8.32|0
1650987900000|2022-04-26 15:45:00|8.34|8.34|8.32|8.32|8.34|8.34|8.31|8.31|0
1650988200000|2022-04-26 15:50:00|8.33|8.33|8.31|8.31|8.33|8.33|8.29|8.29|0
1650988500000|2022-04-26 15:55:00|8.3|8.3|8.29|8.29|8.3|8.3|8.28|8.28|0
1650988800000|2022-04-26 16:00:00|8.3|8.3|8.29|8.29|8.31|8.31|8.28|8.28|0
1650989100000|2022-04-26 16:05:00|8.3|8.3|8.29|8.29|8.31|8.31|8.27|8.27|0
1650989400000|2022-04-26 16:10:00|8.3|8.3|8.3|8.3|8.31|8.31|8.27|8.27|0
1650989700000|2022-04-26 16:15:00|8.31|8.31|8.31|8.31|8.32|8.32|8.3|8.3|0
1650990000000|2022-04-26 16:20:00|8.32|8.32|8.36|8.36|8.37|8.37|8.32|8.32|0
1650990300000|2022-04-26 16:25:00|8.37|8.37|8.39|8.39|8.39|8.39|8.35|8.35|0
1650990600000|2022-04-26 16:30:00|8.4|8.4|8.37|8.37|8.4|8.4|8.36|8.36|0
1650990900000|2022-04-26 16:35:00|8.38|8.38|8.36|8.36|8.39|8.39|8.35|8.35|0
1650991200000|2022-04-26 16:40:00|8.35|8.35|8.38|8.38|8.39|8.39|8.34|8.34|0
1650991500000|2022-04-26 16:45:00|8.37|8.37|8.36|8.36|8.38|8.38|8.36|8.36|0
1650991800000|2022-04-26 16:50:00|8.37|8.37|8.36|8.36|8.39|8.39|8.36|8.36|0
1650992100000|2022-04-26 16:55:00|8.35|8.35|8.38|8.38|8.4|8.4|8.34|8.34|0
1650992400000|2022-04-26 17:00:00|8.37|8.37|8.29|8.29|8.38|8.38|8.29|8.29|0
1650992700000|2022-04-26 17:05:00|8.3|8.3|8.28|8.28|8.3|8.3|8.28|8.28|0
1650993000000|2022-04-26 17:10:00|8.29|8.29|8.25|8.25|8.29|8.29|8.25|8.25|0
1650993300000|2022-04-26 17:15:00|8.26|8.26|8.23|8.23|8.26|8.26|8.23|8.23|0
1650993600000|2022-04-26 17:20:00|8.24|8.24|8.25|8.25|8.26|8.26|8.24|8.24|0
1650993900000|2022-04-26 17:25:00|8.26|8.26|8.25|8.25|8.26|8.26|8.24|8.24|0
1650994200000|2022-04-26 17:30:00|8.24|8.24|8.25|8.25|8.26|8.26|8.24|8.24|0
1650994500000|2022-04-26 17:35:00|8.26|8.26|8.25|8.25|8.26|8.26|8.24|8.24|0
1650994800000|2022-04-26 17:40:00|8.24|8.24|8.26|8.26|8.27|8.27|8.24|8.24|0
1650995100000|2022-04-26 17:45:00|8.27|8.27|8.25|8.25|8.28|8.28|8.25|8.25|0
1650995400000|2022-04-26 17:50:00|8.26|8.26|8.29|8.29|8.29|8.29|8.25|8.25|0
1650995700000|2022-04-26 17:55:00|8.28|8.28|8.32|8.32|8.33|8.33|8.28|8.28|0
1650996000000|2022-04-26 18:00:00|8.33|8.33|8.34|8.34|8.35|8.35|8.31|8.31|0
1650996300000|2022-04-26 18:05:00|8.35|8.35|8.33|8.33|8.35|8.35|8.32|8.32|0
1650996600000|2022-04-26 18:10:00|8.32|8.32|8.34|8.34|8.36|8.36|8.32|8.32|0
1650996900000|2022-04-26 18:15:00|8.35|8.35|8.34|8.34|8.37|8.37|8.33|8.33|0
1650997200000|2022-04-26 18:20:00|8.33|8.33|8.37|8.37|8.37|8.37|8.32|8.32|0
1650997500000|2022-04-26 18:25:00|8.38|8.38|8.37|8.37|8.38|8.38|8.36|8.36|0
1650997800000|2022-04-26 18:30:00|8.38|8.38|8.41|8.41|8.41|8.41|8.37|8.37|0
1650998100000|2022-04-26 18:35:00|8.42|8.42|8.41|8.41|8.44|8.44|8.41|8.41|0
1650998400000|2022-04-26 18:40:00|8.4|8.4|8.37|8.37|8.4|8.4|8.37|8.37|0
1650998700000|2022-04-26 18:45:00|8.38|8.38|8.37|8.37|8.38|8.38|8.37|8.37|0
1650999000000|2022-04-26 18:50:00|8.38|8.38|8.38|8.38|8.39|8.39|8.37|8.37|0
1650999300000|2022-04-26 18:55:00|8.39|8.39|8.43|8.43|8.43|8.43|8.39|8.39|0
1650999600000|2022-04-26 19:00:00|8.44|8.44|8.4|8.4|8.44|8.44|8.4|8.4|0
1650999900000|2022-04-26 19:05:00|8.39|8.39|8.37|8.37|8.39|8.39|8.36|8.36|0
1651000200000|2022-04-26 19:10:00|8.38|8.38|8.34|8.34|8.38|8.38|8.34|8.34|0
1651000500000|2022-04-26 19:15:00|8.35|8.35|8.33|8.33|8.36|8.36|8.32|8.32|0
1651000800000|2022-04-26 19:20:00|8.34|8.34|8.36|8.36|8.37|8.37|8.33|8.33|0
1651001100000|2022-04-26 19:25:00|8.35|8.35|8.34|8.34|8.36|8.36|8.33|8.33|0
1651001400000|2022-04-26 19:30:00|8.35|8.35|8.33|8.33|8.35|8.35|8.32|8.32|0
1651001700000|2022-04-26 19:35:00|8.32|8.32|8.34|8.34|8.35|8.35|8.32|8.32|0
1651002000000|2022-04-26 19:40:00|8.35|8.35|8.34|8.34|8.36|8.36|8.32|8.32|0
1651002300000|2022-04-26 19:45:00|8.35|8.35|8.32|8.32|8.36|8.36|8.31|8.31|0
1651002600000|2022-04-26 19:50:00|8.31|8.31|8.33|8.33|8.34|8.34|8.31|8.31|0
1651002900000|2022-04-26 19:55:00|8.34|8.34|8.35|8.35|8.37|8.37|8.34|8.34|0
1651003200000|2022-04-26 20:00:00|8.36|8.36|8.34|8.34|8.37|8.37|8.34|8.34|0
1651003500000|2022-04-26 20:05:00|8.32|8.32|8.26|8.26|8.32|8.32|8.26|8.26|0
1651003800000|2022-04-26 20:10:00|8.27|8.27|8.27|8.27|8.3|8.3|8.26|8.26|0
1651004100000|2022-04-26 20:15:00|8.26|8.26|8.28|8.28|8.3|8.3|8.25|8.25|0
1651004400000|2022-04-26 20:20:00|8.24|8.24|8.22|8.22|8.51|8.51|8.09|8.09|0
1651004700000|2022-04-26 20:25:00|8.16|8.16|7.82|7.82|8.22|8.22|7.73|7.73|0
1651005000000|2022-04-26 20:30:00|7.77|7.77|7.97|7.97|8.03|8.03|7.77|7.77|0
1651005300000|2022-04-26 20:35:00|7.93|7.93|7.95|7.95|7.97|7.97|7.92|7.92|0
1651005600000|2022-04-26 20:40:00|7.94|7.94|7.96|7.96|7.96|7.96|7.93|7.93|0
1651005900000|2022-04-26 20:45:00|7.95|7.95|7.91|7.91|7.99|7.99|7.91|7.91|0
1651006200000|2022-04-26 20:50:00|7.9|7.9|7.9|7.9|7.93|7.93|7.89|7.89|0
1651006500000|2022-04-26 20:55:00|7.92|7.92|7.9|7.9|7.94|7.94|7.9|7.9|0
1651006800000|2022-04-26 21:00:00|7.87|7.87|7.92|7.92|7.95|7.95|7.86|7.86|0
1651007100000|2022-04-26 21:05:00|7.89|7.89|7.91|7.91|7.92|7.92|7.86|7.86|0
1651007400000|2022-04-26 21:10:00|7.92|7.92|7.91|7.91|7.94|7.94|7.91|7.91|0
1651007700000|2022-04-26 21:15:00|7.92|7.92|7.91|7.91|7.92|7.92|7.9|7.9|0
1651008000000|2022-04-26 21:20:00|7.9|7.9|7.89|7.89|7.9|7.9|7.86|7.86|0
1651008300000|2022-04-26 21:25:00|7.9|7.9|7.93|7.93|7.93|7.93|7.9|7.9|0
1651008600000|2022-04-26 21:30:00|7.92|7.92|7.98|7.98|7.99|7.99|7.92|7.92|0
1651008900000|2022-04-26 21:35:00|7.99|7.99|7.97|7.97|7.99|7.99|7.96|7.96|0
1651009200000|2022-04-26 21:40:00|7.96|7.96|7.97|7.97|7.97|7.97|7.96|7.96|0
1651009500000|2022-04-26 21:45:00|7.96|7.96|7.96|7.96|7.98|7.98|7.96|7.96|0
1651009800000|2022-04-26 21:50:00|7.99|7.99|8|8|8|8|7.96|7.96|0
1651010100000|2022-04-26 21:55:00|8.01|8.01|8.07|8.07|8.07|8.07|7.96|7.96|0
1651010400000|2022-04-26 22:00:00|8.08|8.08|8.11|8.11|8.18|8.18|8.02|8.02|0
1651010700000|2022-04-26 22:05:00|8.1|8.1|8.11|8.11|8.16|8.16|8.06|8.06|0
1651011000000|2022-04-26 22:10:00|8.09|8.09|8.15|8.15|8.15|8.15|8.09|8.09|0
1651011300000|2022-04-26 22:15:00|8.13|8.13|8.12|8.12|8.13|8.13|8.06|8.06|0
1651011600000|2022-04-26 22:20:00|8.06|8.06|8.08|8.08|8.12|8.12|8.06|8.06|0
1651011900000|2022-04-26 22:25:00|8.02|8.02|8.05|8.05|8.06|8.06|8.02|8.02|0
1651012200000|2022-04-26 22:30:00|8.09|8.09|8.11|8.11|8.11|8.11|8.03|8.03|0
1651012500000|2022-04-26 22:35:00|8.12|8.12|8.11|8.11|8.12|8.12|8.1|8.1|0
1651012800000|2022-04-26 22:40:00|8.1|8.1|8.15|8.15|8.15|8.15|8.1|8.1|0
1651013100000|2022-04-26 22:45:00|8.16|8.16|8.15|8.15|8.16|8.16|8.1|8.1|0
1651013400000|2022-04-26 22:50:00|8.14|8.14|8.18|8.18|8.18|8.18|8.1|8.1|0
1651013700000|2022-04-26 22:55:00|8.12|8.12|8.18|8.18|8.18|8.18|8.12|8.12|0
1651014000000|2022-04-26 23:00:00|8.17|8.17|8.12|8.12|8.18|8.18|8.03|8.03|0
1651014300000|2022-04-26 23:05:00|8.1|8.1|8.16|8.16|8.17|8.17|8.1|8.1|0
1651014600000|2022-04-26 23:10:00|8.11|8.11|8.14|8.14|8.14|8.14|8.07|8.07|0
1651014900000|2022-04-26 23:15:00|8.06|8.06|8.06|8.06|8.17|8.17|8.06|8.06|0
1651015200000|2022-04-26 23:20:00|8.16|8.16|8.16|8.16|8.16|8.16|8.06|8.06|0
1651015500000|2022-04-26 23:25:00|8.07|8.07|8.15|8.15|8.17|8.17|8.06|8.06|0
1651015800000|2022-04-26 23:30:00|8.12|8.12|8.15|8.15|8.15|8.15|8.12|8.12|0
1651016100000|2022-04-26 23:35:00|8.12|8.12|8.15|8.15|8.15|8.15|8.12|8.12|0
1651016400000|2022-04-26 23:40:00|8.14|8.14|8.17|8.17|8.17|8.17|8.12|8.12|0
1651016700000|2022-04-26 23:45:00|8.13|8.13|8.18|8.18|8.18|8.18|8.13|8.13|0
1651017000000|2022-04-26 23:50:00|8.15|8.15|8.17|8.17|8.18|8.18|8.12|8.12|0
1651017300000|2022-04-26 23:55:00|8.16|8.16|8.14|8.14|8.17|8.17|8.13|8.13|0
1651046400000|2022-04-27 08:00:00|8.06|8.06|8.06|8.06|8.14|8.14|8.05|8.05|0
1651046700000|2022-04-27 08:05:00|8.11|8.11|8.12|8.12|8.14|8.14|8.11|8.11|0
1651047000000|2022-04-27 08:10:00|8.13|8.13|8.14|8.14|8.14|8.14|8.13|8.13|0
1651047300000|2022-04-27 08:15:00|8.13|8.13|8.21|8.21|8.21|8.21|8.13|8.13|0
1651047600000|2022-04-27 08:20:00|8.2|8.2|8.27|8.27|8.27|8.27|8.2|8.2|0
1651047900000|2022-04-27 08:25:00|8.25|8.25|8.26|8.26|8.26|8.26|8.2|8.2|0
1651048200000|2022-04-27 08:30:00|8.31|8.31|8.28|8.28|8.31|8.31|8.26|8.26|0
1651048500000|2022-04-27 08:35:00|8.26|8.26|8.26|8.26|8.26|8.26|8.26|8.26|0
1651048800000|2022-04-27 08:40:00|8.28|8.28|8.26|8.26|8.28|8.28|8.26|8.26|0
1651049700000|2022-04-27 08:55:00|8.29|8.29|8.26|8.26|8.29|8.29|8.26|8.26|0
1651050000000|2022-04-27 09:00:00|8.29|8.29|8.29|8.29|8.29|8.29|8.29|8.29|0
1651050600000|2022-04-27 09:10:00|8.26|8.26|8.27|8.27|8.27|8.27|8.22|8.22|0
1651050900000|2022-04-27 09:15:00|8.28|8.28|8.26|8.26|8.32|8.32|8.26|8.26|0
1651051200000|2022-04-27 09:20:00|8.28|8.28|8.28|8.28|8.28|8.28|8.28|8.28|0
1651051500000|2022-04-27 09:25:00|8.31|8.31|8.32|8.32|8.32|8.32|8.31|8.31|0
1651051800000|2022-04-27 09:30:00|8.26|8.26|8.26|8.26|8.26|8.26|8.26|8.26|0
1651052100000|2022-04-27 09:35:00|8.32|8.32|8.34|8.34|8.34|8.34|8.32|8.32|0
1651052700000|2022-04-27 09:45:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1651053600000|2022-04-27 10:00:00|8.36|8.36|8.28|8.28|8.36|8.36|8.28|8.28|0
1651054200000|2022-04-27 10:10:00|8.29|8.29|8.29|8.29|8.29|8.29|8.29|8.29|0
1651054800000|2022-04-27 10:20:00|8.28|8.28|8.27|8.27|8.28|8.28|8.27|8.27|0
1651055100000|2022-04-27 10:25:00|8.26|8.26|8.26|8.26|8.26|8.26|8.26|8.26|0
1651055700000|2022-04-27 10:35:00|8.24|8.24|8.26|8.26|8.26|8.26|8.24|8.24|0
1651056000000|2022-04-27 10:40:00|8.24|8.24|8.24|8.24|8.25|8.25|8.24|8.24|0
1651056300000|2022-04-27 10:45:00|8.23|8.23|8.19|8.19|8.23|8.23|8.15|8.15|0
1651056600000|2022-04-27 10:50:00|8.17|8.17|8.1|8.1|8.17|8.17|8.1|8.1|0
1651057200000|2022-04-27 11:00:00|8.17|8.17|8.1|8.1|8.17|8.17|8.1|8.1|0
1651057500000|2022-04-27 11:05:00|8.09|8.09|8.1|8.1|8.11|8.11|8|8|0
1651057800000|2022-04-27 11:10:00|8.06|8.06|8.08|8.08|8.09|8.09|8.06|8.06|0
1651058400000|2022-04-27 11:20:00|8.11|8.11|8.06|8.06|8.11|8.11|8.06|8.06|0
1651058700000|2022-04-27 11:25:00|8.07|8.07|8.06|8.06|8.07|8.07|8.06|8.06|0
1651059000000|2022-04-27 11:30:00|8.02|8.02|8.02|8.02|8.03|8.03|8.02|8.02|0
1651059300000|2022-04-27 11:35:00|8.04|8.04|8.05|8.05|8.05|8.05|8.04|8.04|0
1651059900000|2022-04-27 11:45:00|8.04|8.04|8.02|8.02|8.04|8.04|8.02|8.02|0
1651060200000|2022-04-27 11:50:00|8.01|8.01|7.98|7.98|8.02|8.02|7.94|7.94|0
1651060500000|2022-04-27 11:55:00|8|8|7.94|7.94|8|8|7.94|7.94|0
1651060800000|2022-04-27 12:00:00|7.98|7.98|8|8|8|8|7.96|7.96|0
1651061100000|2022-04-27 12:05:00|7.99|7.99|7.93|7.93|8.01|8.01|7.93|7.93|0
1651061400000|2022-04-27 12:10:00|7.92|7.92|7.93|7.93|7.93|7.93|7.91|7.91|0
1651061700000|2022-04-27 12:15:00|7.94|7.94|7.96|7.96|7.97|7.97|7.94|7.94|0
1651062000000|2022-04-27 12:20:00|7.97|7.97|8.01|8.01|8.01|8.01|7.97|7.97|0
1651062300000|2022-04-27 12:25:00|8|8|8.02|8.02|8.02|8.02|8|8|0
1651062600000|2022-04-27 12:30:00|8.01|8.01|8.01|8.01|8.01|8.01|8|8|0
1651062900000|2022-04-27 12:35:00|8.02|8.02|8.02|8.02|8.02|8.02|8.01|8.01|0
1651063200000|2022-04-27 12:40:00|8.03|8.03|8.02|8.02|8.06|8.06|8.02|8.02|0
1651063500000|2022-04-27 12:45:00|8.01|8.01|7.98|7.98|8.01|8.01|7.96|7.96|0
1651063800000|2022-04-27 12:50:00|7.97|7.97|8.01|8.01|8.01|8.01|7.97|7.97|0
1651064100000|2022-04-27 12:55:00|8|8|8|8|8|8|8|8|0
1651064400000|2022-04-27 13:00:00|7.98|7.98|8.01|8.01|8.01|8.01|7.98|7.98|0
1651064700000|2022-04-27 13:05:00|8.02|8.02|8.03|8.03|8.04|8.04|8.02|8.02|0
1651065000000|2022-04-27 13:10:00|8.02|8.02|8.03|8.03|8.03|8.03|8.02|8.02|0
1651065300000|2022-04-27 13:15:00|8.04|8.04|8.03|8.03|8.04|8.04|8.03|8.03|0
1651065600000|2022-04-27 13:20:00|8.02|8.02|8.01|8.01|8.03|8.03|8.01|8.01|0
1651065900000|2022-04-27 13:25:00|8.04|8.04|8.04|8.04|8.12|8.12|8.03|8.03|0
1651066200000|2022-04-27 13:30:00|8.09|8.09|8.08|8.08|8.12|8.12|8.01|8.01|0
1651066500000|2022-04-27 13:35:00|8.1|8.1|8.22|8.22|8.22|8.22|8.1|8.1|0
1651066800000|2022-04-27 13:40:00|8.26|8.26|8.3|8.3|8.32|8.32|8.25|8.25|0
1651067100000|2022-04-27 13:45:00|8.32|8.32|8.25|8.25|8.33|8.33|8.23|8.23|0
1651067400000|2022-04-27 13:50:00|8.26|8.26|8.28|8.28|8.31|8.31|8.25|8.25|0
1651067700000|2022-04-27 13:55:00|8.29|8.29|8.32|8.32|8.34|8.34|8.27|8.27|0
1651068000000|2022-04-27 14:00:00|8.33|8.33|8.23|8.23|8.38|8.38|8.22|8.22|0
1651068300000|2022-04-27 14:05:00|8.21|8.21|8.21|8.21|8.26|8.26|8.19|8.19|0
1651068600000|2022-04-27 14:10:00|8.22|8.22|8.05|8.05|8.22|8.22|8.04|8.04|0
1651068900000|2022-04-27 14:15:00|8.06|8.06|8.01|8.01|8.07|8.07|7.97|7.97|0
1651069200000|2022-04-27 14:20:00|7.99|7.99|7.99|7.99|8.06|8.06|7.97|7.97|0
1651069500000|2022-04-27 14:25:00|7.98|7.98|7.95|7.95|8.02|8.02|7.95|7.95|0
1651069800000|2022-04-27 14:30:00|7.94|7.94|7.96|7.96|7.96|7.96|7.9|7.9|0
1651070100000|2022-04-27 14:35:00|7.95|7.95|7.86|7.86|7.97|7.97|7.86|7.86|0
1651070400000|2022-04-27 14:40:00|7.87|7.87|7.9|7.9|7.9|7.9|7.85|7.85|0
1651070700000|2022-04-27 14:45:00|7.89|7.89|7.91|7.91|7.93|7.93|7.88|7.88|0
1651071000000|2022-04-27 14:50:00|7.93|7.93|7.84|7.84|7.93|7.93|7.84|7.84|0
1651071300000|2022-04-27 14:55:00|7.86|7.86|7.88|7.88|7.89|7.89|7.86|7.86|0
1651071600000|2022-04-27 15:00:00|7.89|7.89|7.97|7.97|8.01|8.01|7.88|7.88|0
1651071900000|2022-04-27 15:05:00|7.95|7.95|7.92|7.92|7.96|7.96|7.92|7.92|0
1651072200000|2022-04-27 15:10:00|7.91|7.91|7.92|7.92|7.95|7.95|7.89|7.89|0
1651072500000|2022-04-27 15:15:00|7.93|7.93|7.94|7.94|7.95|7.95|7.88|7.88|0
1651072800000|2022-04-27 15:20:00|7.93|7.93|7.94|7.94|7.96|7.96|7.92|7.92|0
1651073100000|2022-04-27 15:25:00|7.93|7.93|7.93|7.93|7.95|7.95|7.9|7.9|0
1651073400000|2022-04-27 15:30:00|7.94|7.94|7.97|7.97|7.99|7.99|7.93|7.93|0
1651073700000|2022-04-27 15:35:00|7.98|7.98|7.98|7.98|7.99|7.99|7.96|7.96|0
1651074000000|2022-04-27 15:40:00|7.97|7.97|7.96|7.96|7.98|7.98|7.95|7.95|0
1651074300000|2022-04-27 15:45:00|7.95|7.95|7.91|7.91|7.95|7.95|7.9|7.9|0
1651074600000|2022-04-27 15:50:00|7.9|7.9|7.86|7.86|7.91|7.91|7.86|7.86|0
1651074900000|2022-04-27 15:55:00|7.85|7.85|7.89|7.89|7.89|7.89|7.85|7.85|0
1651075200000|2022-04-27 16:00:00|7.88|7.88|7.88|7.88|7.89|7.89|7.85|7.85|0
1651075500000|2022-04-27 16:05:00|7.89|7.89|7.94|7.94|7.94|7.94|7.88|7.88|0
1651075800000|2022-04-27 16:10:00|7.93|7.93|7.91|7.91|7.94|7.94|7.91|7.91|0
1651076100000|2022-04-27 16:15:00|7.92|7.92|7.91|7.91|7.93|7.93|7.91|7.91|0
1651076400000|2022-04-27 16:20:00|7.9|7.9|8.01|8.01|8.02|8.02|7.9|7.9|0
1651076700000|2022-04-27 16:25:00|8.02|8.02|8.02|8.02|8.04|8.04|8.01|8.01|0
1651077000000|2022-04-27 16:30:00|8.03|8.03|8.06|8.06|8.06|8.06|8.03|8.03|0
1651077300000|2022-04-27 16:35:00|8.07|8.07|8.05|8.05|8.07|8.07|8.03|8.03|0
1651077600000|2022-04-27 16:40:00|8.04|8.04|8.06|8.06|8.08|8.08|8.03|8.03|0
1651077900000|2022-04-27 16:45:00|8.07|8.07|7.96|7.96|8.07|8.07|7.96|7.96|0
1651078200000|2022-04-27 16:50:00|7.98|7.98|7.98|7.98|7.99|7.99|7.96|7.96|0
1651078500000|2022-04-27 16:55:00|7.99|7.99|8.01|8.01|8.01|8.01|7.98|7.98|0
1651078800000|2022-04-27 17:00:00|7.98|7.98|8.02|8.02|8.03|8.03|7.93|7.93|0
1651079100000|2022-04-27 17:05:00|8.03|8.03|7.95|7.95|8.03|8.03|7.94|7.94|0
1651079400000|2022-04-27 17:10:00|7.94|7.94|7.93|7.93|7.96|7.96|7.91|7.91|0
1651079700000|2022-04-27 17:15:00|7.92|7.92|7.92|7.92|7.92|7.92|7.91|7.91|0
1651080000000|2022-04-27 17:20:00|7.91|7.91|7.92|7.92|7.93|7.93|7.91|7.91|0
1651080300000|2022-04-27 17:25:00|7.93|7.93|7.97|7.97|7.98|7.98|7.91|7.91|0
1651080600000|2022-04-27 17:30:00|7.99|7.99|7.99|7.99|8.01|8.01|7.97|7.97|0
1651080900000|2022-04-27 17:35:00|8|8|7.97|7.97|8.01|8.01|7.97|7.97|0
1651081200000|2022-04-27 17:40:00|7.98|7.98|7.98|7.98|7.99|7.99|7.96|7.96|0
1651081500000|2022-04-27 17:45:00|7.97|7.97|8.03|8.03|8.03|8.03|7.97|7.97|0
1651081800000|2022-04-27 17:50:00|8.02|8.02|8.01|8.01|8.04|8.04|8.01|8.01|0
1651082100000|2022-04-27 17:55:00|8.02|8.02|8.03|8.03|8.03|8.03|7.99|7.99|0
1651082400000|2022-04-27 18:00:00|8.04|8.04|8.04|8.04|8.06|8.06|8.02|8.02|0
1651082700000|2022-04-27 18:05:00|8.03|8.03|8.05|8.05|8.05|8.05|8.02|8.02|0
1651083000000|2022-04-27 18:10:00|8.06|8.06|8.09|8.09|8.1|8.1|8.06|8.06|0
1651083300000|2022-04-27 18:15:00|8.1|8.1|8.06|8.06|8.1|8.1|8.06|8.06|0
1651083600000|2022-04-27 18:20:00|8.07|8.07|8.06|8.06|8.09|8.09|8.06|8.06|0
1651083900000|2022-04-27 18:25:00|8.05|8.05|8.08|8.08|8.08|8.08|8.05|8.05|0
1651084200000|2022-04-27 18:30:00|8.09|8.09|8.15|8.15|8.15|8.15|8.09|8.09|0
1651084500000|2022-04-27 18:35:00|8.14|8.14|8.12|8.12|8.15|8.15|8.09|8.09|0
1651084800000|2022-04-27 18:40:00|8.14|8.14|8.14|8.14|8.16|8.16|8.14|8.14|0
1651085100000|2022-04-27 18:45:00|8.16|8.16|8.1|8.1|8.16|8.16|8.1|8.1|0
1651085400000|2022-04-27 18:50:00|8.11|8.11|8.08|8.08|8.11|8.11|8.07|8.07|0
1651085700000|2022-04-27 18:55:00|8.07|8.07|8.05|8.05|8.08|8.08|8.03|8.03|0
1651086000000|2022-04-27 19:00:00|8.04|8.04|8.04|8.04|8.05|8.05|8.01|8.01|0
1651086300000|2022-04-27 19:05:00|8.03|8.03|8.05|8.05|8.07|8.07|8.02|8.02|0
1651086600000|2022-04-27 19:10:00|8.03|8.03|8.06|8.06|8.07|8.07|8.03|8.03|0
1651086900000|2022-04-27 19:15:00|8.07|8.07|8.04|8.04|8.07|8.07|8.01|8.01|0
1651087200000|2022-04-27 19:20:00|8.03|8.03|8.04|8.04|8.05|8.05|8.01|8.01|0
1651087500000|2022-04-27 19:25:00|8.03|8.03|8.02|8.02|8.05|8.05|8.02|8.02|0
1651087800000|2022-04-27 19:30:00|8.03|8.03|8.01|8.01|8.04|8.04|8|8|0
1651088100000|2022-04-27 19:35:00|8|8|7.98|7.98|8.02|8.02|7.97|7.97|0
1651088400000|2022-04-27 19:40:00|8.01|8.01|8|8|8.01|8.01|7.98|7.98|0
1651088700000|2022-04-27 19:45:00|8.01|8.01|7.94|7.94|8.01|8.01|7.94|7.94|0
1651089000000|2022-04-27 19:50:00|7.95|7.95|7.95|7.95|7.96|7.96|7.92|7.92|0
1651089300000|2022-04-27 19:55:00|7.96|7.96|7.96|7.96|7.97|7.97|7.94|7.94|0
1651089600000|2022-04-27 20:00:00|7.95|7.95|7.91|7.91|8.06|8.06|7.91|7.91|0
1651089900000|2022-04-27 20:05:00|8.05|8.05|7.99|7.99|8.05|8.05|7.98|7.98|0
1651090200000|2022-04-27 20:10:00|7.98|7.98|8.06|8.06|8.06|8.06|7.96|7.96|0
1651090500000|2022-04-27 20:15:00|8.02|8.02|8.04|8.04|8.06|8.06|8.02|8.02|0
1651090800000|2022-04-27 20:20:00|7.97|7.97|7.98|7.98|8.01|8.01|7.96|7.96|0
1651091100000|2022-04-27 20:25:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1651091700000|2022-04-27 20:35:00|8.04|8.04|8.01|8.01|8.04|8.04|8.01|8.01|0
1651092000000|2022-04-27 20:40:00|8.05|8.05|8.06|8.06|8.06|8.06|8.05|8.05|0
1651092300000|2022-04-27 20:45:00|8.07|8.07|8.1|8.1|8.1|8.1|8.07|8.07|0
1651092600000|2022-04-27 20:50:00|8.06|8.06|8.08|8.08|8.09|8.09|8.06|8.06|0
1651092900000|2022-04-27 20:55:00|8.06|8.06|8.09|8.09|8.1|8.1|8.06|8.06|0
1651093200000|2022-04-27 21:00:00|8.06|8.06|8.09|8.09|8.09|8.09|8.06|8.06|0
1651093500000|2022-04-27 21:05:00|8.08|8.08|8.11|8.11|8.11|8.11|8.08|8.08|0
1651093800000|2022-04-27 21:10:00|8.14|8.14|8.13|8.13|8.14|8.14|8.13|8.13|0
1651094100000|2022-04-27 21:15:00|8.14|8.14|8.13|8.13|8.14|8.14|8.13|8.13|0
1651094400000|2022-04-27 21:20:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1651095000000|2022-04-27 21:30:00|8.13|8.13|8.14|8.14|8.14|8.14|8.13|8.13|0
1651095600000|2022-04-27 21:40:00|8.13|8.13|8.14|8.14|8.14|8.14|8.12|8.12|0
1651095900000|2022-04-27 21:45:00|8.13|8.13|8.13|8.13|8.13|8.13|8.13|8.13|0
1651096500000|2022-04-27 21:55:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1651096800000|2022-04-27 22:00:00|8.14|8.14|8.16|8.16|8.16|8.16|8.12|8.12|0
1651097100000|2022-04-27 22:05:00|8.17|8.17|8.2|8.2|8.2|8.2|8.12|8.12|0
1651097400000|2022-04-27 22:10:00|8.19|8.19|8.13|8.13|8.19|8.19|8.06|8.06|0
1651097700000|2022-04-27 22:15:00|8.12|8.12|8.15|8.15|8.15|8.15|8.06|8.06|0
1651098000000|2022-04-27 22:20:00|8.14|8.14|8.15|8.15|8.16|8.16|8.07|8.07|0
1651098300000|2022-04-27 22:25:00|8.16|8.16|8.16|8.16|8.16|8.16|8.11|8.11|0
1651098600000|2022-04-27 22:30:00|8.11|8.11|8.11|8.11|8.13|8.13|8.07|8.07|0
1651098900000|2022-04-27 22:35:00|8.07|8.07|8.15|8.15|8.15|8.15|8.07|8.07|0
1651099200000|2022-04-27 22:40:00|8.14|8.14|8.19|8.19|8.19|8.19|8.11|8.11|0
1651099500000|2022-04-27 22:45:00|8.18|8.18|8.18|8.18|8.18|8.18|8.18|8.18|0
1651099800000|2022-04-27 22:50:00|8.17|8.17|8.17|8.17|8.18|8.18|8.17|8.17|0
1651100100000|2022-04-27 22:55:00|8.18|8.18|8.1|8.1|8.19|8.19|8.05|8.05|0
1651100400000|2022-04-27 23:00:00|8.12|8.12|8.15|8.15|8.17|8.17|8.12|8.12|0
1651100700000|2022-04-27 23:05:00|8.21|8.21|8.11|8.11|8.21|8.21|8.07|8.07|0
1651101000000|2022-04-27 23:10:00|8.07|8.07|8.23|8.23|8.23|8.23|8.07|8.07|0
1651101300000|2022-04-27 23:15:00|8.19|8.19|8.18|8.18|8.19|8.19|8.14|8.14|0
1651101600000|2022-04-27 23:20:00|8.14|8.14|8.15|8.15|8.19|8.19|8.14|8.14|0
1651101900000|2022-04-27 23:25:00|8.14|8.14|8.17|8.17|8.17|8.17|8.12|8.12|0
1651102200000|2022-04-27 23:30:00|8.18|8.18|8.18|8.18|8.18|8.18|8.15|8.15|0
1651102500000|2022-04-27 23:35:00|8.15|8.15|8.15|8.15|8.18|8.18|8.15|8.15|0
1651102800000|2022-04-27 23:40:00|8.18|8.18|8.21|8.21|8.21|8.21|8.15|8.15|0
1651103100000|2022-04-27 23:45:00|8.18|8.18|8.16|8.16|8.18|8.18|8.16|8.16|0
1651103400000|2022-04-27 23:50:00|8.15|8.15|8.18|8.18|8.25|8.25|8.15|8.15|0
1651103700000|2022-04-27 23:55:00|8.22|8.22|8.21|8.21|8.25|8.25|8.19|8.19|0
1651132800000|2022-04-28 08:00:00|8.18|8.18|8.19|8.19|8.21|8.21|8.18|8.18|0
1651133100000|2022-04-28 08:05:00|8.26|8.26|8.17|8.17|8.26|8.26|8.17|8.17|0
1651133700000|2022-04-28 08:15:00|8.19|8.19|8.18|8.18|8.19|8.19|8.18|8.18|0
1651134000000|2022-04-28 08:20:00|8.19|8.19|8.18|8.18|8.24|8.24|8.18|8.18|0
1651134600000|2022-04-28 08:30:00|8.24|8.24|8.24|8.24|8.24|8.24|8.24|8.24|0
1651135200000|2022-04-28 08:40:00|8.18|8.18|8.18|8.18|8.18|8.18|8.18|8.18|0
1651135500000|2022-04-28 08:45:00|8.2|8.2|8.2|8.2|8.2|8.2|8.18|8.18|0
1651135800000|2022-04-28 08:50:00|8.18|8.18|8.18|8.18|8.18|8.18|8.18|8.18|0
1651136100000|2022-04-28 08:55:00|8.21|8.21|8.16|8.16|8.21|8.21|8.16|8.16|0
1651136400000|2022-04-28 09:00:00|8.24|8.24|8.23|8.23|8.24|8.24|8.23|8.23|0
1651137000000|2022-04-28 09:10:00|8.15|8.15|8.12|8.12|8.15|8.15|8.12|8.12|0
1651137300000|2022-04-28 09:15:00|8.2|8.2|8.2|8.2|8.2|8.2|8.13|8.13|0
1651138200000|2022-04-28 09:30:00|8.11|8.11|8.2|8.2|8.2|8.2|8.11|8.11|0
1651138800000|2022-04-28 09:40:00|8.21|8.21|8.2|8.2|8.21|8.21|8.2|8.2|0
1651140300000|2022-04-28 10:05:00|8.18|8.18|8.18|8.18|8.18|8.18|8.18|8.18|0
1651140600000|2022-04-28 10:10:00|8.21|8.21|8.21|8.21|8.21|8.21|8.2|8.2|0
1651140900000|2022-04-28 10:15:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1651142100000|2022-04-28 10:35:00|8.1|8.1|8.07|8.07|8.1|8.1|8.07|8.07|0
1651142700000|2022-04-28 10:45:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1651143000000|2022-04-28 10:50:00|8.08|8.08|8.08|8.08|8.08|8.08|8.08|8.08|0
1651143300000|2022-04-28 10:55:00|8.11|8.11|8.2|8.2|8.2|8.2|8.11|8.11|0
1651143600000|2022-04-28 11:00:00|8.22|8.22|8.16|8.16|8.22|8.22|8.13|8.13|0
1651143900000|2022-04-28 11:05:00|8.15|8.15|8.15|8.15|8.15|8.15|8.14|8.14|0
1651144200000|2022-04-28 11:10:00|8.14|8.14|8.17|8.17|8.17|8.17|8.14|8.14|0
1651144500000|2022-04-28 11:15:00|8.16|8.16|8.13|8.13|8.16|8.16|8.13|8.13|0
1651144800000|2022-04-28 11:20:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1651145400000|2022-04-28 11:30:00|8.13|8.13|8.12|8.12|8.13|8.13|8.12|8.12|0
1651145700000|2022-04-28 11:35:00|8.11|8.11|8.04|8.04|8.11|8.11|8.03|8.03|0
1651146000000|2022-04-28 11:40:00|8.09|8.09|8.14|8.14|8.14|8.14|8.09|8.09|0
1651146300000|2022-04-28 11:45:00|8.13|8.13|8.16|8.16|8.16|8.16|8.13|8.13|0
1651146900000|2022-04-28 11:55:00|8.11|8.11|8.13|8.13|8.13|8.13|8.11|8.11|0
1651147200000|2022-04-28 12:00:00|8.12|8.12|8.11|8.11|8.12|8.12|8.11|8.11|0
1651147500000|2022-04-28 12:05:00|8.08|8.08|8.06|8.06|8.08|8.08|8.06|8.06|0
1651147800000|2022-04-28 12:10:00|8.09|8.09|8.09|8.09|8.09|8.09|8.09|8.09|0
1651148100000|2022-04-28 12:15:00|8.08|8.08|8.09|8.09|8.09|8.09|8.08|8.08|0
1651148400000|2022-04-28 12:20:00|8.08|8.08|8.08|8.08|8.08|8.08|8.08|8.08|0
1651148700000|2022-04-28 12:25:00|8.09|8.09|8.1|8.1|8.11|8.11|8.09|8.09|0
1651149000000|2022-04-28 12:30:00|8.09|8.09|8.11|8.11|8.11|8.11|8.09|8.09|0
1651149300000|2022-04-28 12:35:00|8.1|8.1|8.1|8.1|8.11|8.11|8.1|8.1|0
1651149600000|2022-04-28 12:40:00|8.11|8.11|8.16|8.16|8.16|8.16|8.11|8.11|0
1651149900000|2022-04-28 12:45:00|8.15|8.15|8.11|8.11|8.15|8.15|8.11|8.11|0
1651150200000|2022-04-28 12:50:00|8.12|8.12|8.09|8.09|8.12|8.12|8.08|8.08|0
1651150800000|2022-04-28 13:00:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1651151100000|2022-04-28 13:05:00|8.1|8.1|8.1|8.1|8.1|8.1|8.09|8.09|0
1651151400000|2022-04-28 13:10:00|8.11|8.11|8.06|8.06|8.12|8.12|8.06|8.06|0
1651151700000|2022-04-28 13:15:00|8.08|8.08|8.12|8.12|8.12|8.12|8.08|8.08|0
1651152000000|2022-04-28 13:20:00|8.1|8.1|8.06|8.06|8.1|8.1|8.06|8.06|0
1651152300000|2022-04-28 13:25:00|8.07|8.07|8.07|8.07|8.11|8.11|8.02|8.02|0
1651152600000|2022-04-28 13:30:00|8.02|8.02|8.16|8.16|8.21|8.21|7.98|7.98|0
1651152900000|2022-04-28 13:35:00|8.13|8.13|8.12|8.12|8.16|8.16|8.06|8.06|0
1651153200000|2022-04-28 13:40:00|8.11|8.11|8.02|8.02|8.12|8.12|8|8|0
1651153500000|2022-04-28 13:45:00|8.01|8.01|7.97|7.97|8.03|8.03|7.93|7.93|0
1651153800000|2022-04-28 13:50:00|7.98|7.98|8.1|8.1|8.12|8.12|7.97|7.97|0
1651154100000|2022-04-28 13:55:00|8.11|8.11|8.06|8.06|8.11|8.11|8.04|8.04|0
1651154400000|2022-04-28 14:00:00|8.05|8.05|8|8|8.11|8.11|8|8|0
1651154700000|2022-04-28 14:05:00|7.99|7.99|8|8|8.08|8.08|7.99|7.99|0
1651155000000|2022-04-28 14:10:00|7.98|7.98|7.97|7.97|8.01|8.01|7.96|7.96|0
1651155300000|2022-04-28 14:15:00|7.98|7.98|8.03|8.03|8.05|8.05|7.96|7.96|0
1651155600000|2022-04-28 14:20:00|8.02|8.02|7.98|7.98|8.03|8.03|7.97|7.97|0
1651155900000|2022-04-28 14:25:00|7.96|7.96|8.05|8.05|8.06|8.06|7.96|7.96|0
1651156200000|2022-04-28 14:30:00|8.02|8.02|7.95|7.95|8.06|8.06|7.95|7.95|0
1651156500000|2022-04-28 14:35:00|7.96|7.96|7.86|7.86|7.96|7.96|7.85|7.85|0
1651156800000|2022-04-28 14:40:00|7.87|7.87|7.88|7.88|7.88|7.88|7.84|7.84|0
1651157100000|2022-04-28 14:45:00|7.89|7.89|7.86|7.86|7.91|7.91|7.86|7.86|0
1651157400000|2022-04-28 14:50:00|7.87|7.87|7.88|7.88|7.89|7.89|7.86|7.86|0
1651157700000|2022-04-28 14:55:00|7.89|7.89|7.91|7.91|7.94|7.94|7.89|7.89|0
1651158000000|2022-04-28 15:00:00|7.9|7.9|7.9|7.9|7.93|7.93|7.89|7.89|0
1651158300000|2022-04-28 15:05:00|7.89|7.89|7.94|7.94|7.96|7.96|7.87|7.87|0
1651158600000|2022-04-28 15:10:00|7.95|7.95|7.96|7.96|7.98|7.98|7.93|7.93|0
1651158900000|2022-04-28 15:15:00|7.97|7.97|7.95|7.95|7.98|7.98|7.94|7.94|0
1651159200000|2022-04-28 15:20:00|7.94|7.94|7.93|7.93|7.94|7.94|7.91|7.91|0
1651159500000|2022-04-28 15:25:00|7.94|7.94|7.92|7.92|7.94|7.94|7.92|7.92|0
1651159800000|2022-04-28 15:30:00|7.93|7.93|7.85|7.85|7.95|7.95|7.85|7.85|0
1651160100000|2022-04-28 15:35:00|7.84|7.84|7.77|7.77|7.84|7.84|7.76|7.76|0
1651160400000|2022-04-28 15:40:00|7.78|7.78|7.76|7.76|7.8|7.8|7.74|7.74|0
1651160700000|2022-04-28 15:45:00|7.75|7.75|7.79|7.79|7.8|7.8|7.75|7.75|0
1651161000000|2022-04-28 15:50:00|7.78|7.78|7.81|7.81|7.82|7.82|7.77|7.77|0
1651161300000|2022-04-28 15:55:00|7.8|7.8|7.82|7.82|7.82|7.82|7.8|7.8|0
1651161600000|2022-04-28 16:00:00|7.81|7.81|7.84|7.84|7.85|7.85|7.81|7.81|0
1651161900000|2022-04-28 16:05:00|7.83|7.83|7.85|7.85|7.85|7.85|7.82|7.82|0
1651162200000|2022-04-28 16:10:00|7.84|7.84|7.89|7.89|7.89|7.89|7.84|7.84|0
1651162500000|2022-04-28 16:15:00|7.88|7.88|7.88|7.88|7.89|7.89|7.85|7.85|0
1651162800000|2022-04-28 16:20:00|7.89|7.89|7.93|7.93|7.93|7.93|7.88|7.88|0
1651163100000|2022-04-28 16:25:00|7.94|7.94|7.98|7.98|7.98|7.98|7.94|7.94|0
1651163400000|2022-04-28 16:30:00|7.97|7.97|8.06|8.06|8.06|8.06|7.97|7.97|0
1651163700000|2022-04-28 16:35:00|8.05|8.05|8.1|8.1|8.1|8.1|8.05|8.05|0
1651164000000|2022-04-28 16:40:00|8.11|8.11|8.13|8.13|8.15|8.15|8.11|8.11|0
1651164300000|2022-04-28 16:45:00|8.14|8.14|8.21|8.21|8.25|8.25|8.14|8.14|0
1651164600000|2022-04-28 16:50:00|8.2|8.2|8.17|8.17|8.2|8.2|8.14|8.14|0
1651164900000|2022-04-28 16:55:00|8.18|8.18|8.23|8.23|8.23|8.23|8.16|8.16|0
1651165200000|2022-04-28 17:00:00|8.22|8.22|8.25|8.25|8.25|8.25|8.21|8.21|0
1651165500000|2022-04-28 17:05:00|8.24|8.24|8.27|8.27|8.27|8.27|8.21|8.21|0
1651165800000|2022-04-28 17:10:00|8.26|8.26|8.33|8.33|8.35|8.35|8.26|8.26|0
1651166100000|2022-04-28 17:15:00|8.34|8.34|8.35|8.35|8.36|8.36|8.28|8.28|0
1651166400000|2022-04-28 17:20:00|8.34|8.34|8.4|8.4|8.41|8.41|8.33|8.33|0
1651166700000|2022-04-28 17:25:00|8.38|8.38|8.32|8.32|8.39|8.39|8.32|8.32|0
1651167000000|2022-04-28 17:30:00|8.33|8.33|8.34|8.34|8.36|8.36|8.28|8.28|0
1651167300000|2022-04-28 17:35:00|8.33|8.33|8.37|8.37|8.38|8.38|8.33|8.33|0
1651167600000|2022-04-28 17:40:00|8.36|8.36|8.35|8.35|8.38|8.38|8.29|8.29|0
1651167900000|2022-04-28 17:45:00|8.34|8.34|8.38|8.38|8.38|8.38|8.33|8.33|0
1651168200000|2022-04-28 17:50:00|8.37|8.37|8.36|8.36|8.39|8.39|8.35|8.35|0
1651168500000|2022-04-28 17:55:00|8.37|8.37|8.38|8.38|8.39|8.39|8.36|8.36|0
1651168800000|2022-04-28 18:00:00|8.39|8.39|8.41|8.41|8.42|8.42|8.37|8.37|0
1651169100000|2022-04-28 18:05:00|8.42|8.42|8.39|8.39|8.42|8.42|8.38|8.38|0
1651169400000|2022-04-28 18:10:00|8.4|8.4|8.36|8.36|8.4|8.4|8.36|8.36|0
1651169700000|2022-04-28 18:15:00|8.35|8.35|8.39|8.39|8.39|8.39|8.32|8.32|0
1651170000000|2022-04-28 18:20:00|8.38|8.38|8.41|8.41|8.41|8.41|8.37|8.37|0
1651170300000|2022-04-28 18:25:00|8.42|8.42|8.42|8.42|8.43|8.43|8.4|8.4|0
1651170600000|2022-04-28 18:30:00|8.41|8.41|8.42|8.42|8.42|8.42|8.39|8.39|0
1651170900000|2022-04-28 18:35:00|8.41|8.41|8.48|8.48|8.48|8.48|8.41|8.41|0
1651171200000|2022-04-28 18:40:00|8.47|8.47|8.47|8.47|8.5|8.5|8.45|8.45|0
1651171500000|2022-04-28 18:45:00|8.48|8.48|8.47|8.47|8.48|8.48|8.44|8.44|0
1651171800000|2022-04-28 18:50:00|8.48|8.48|8.47|8.47|8.49|8.49|8.47|8.47|0
1651172100000|2022-04-28 18:55:00|8.48|8.48|8.5|8.5|8.5|8.5|8.46|8.46|0
1651172400000|2022-04-28 19:00:00|8.49|8.49|8.49|8.49|8.52|8.52|8.48|8.48|0
1651172700000|2022-04-28 19:05:00|8.5|8.5|8.51|8.51|8.52|8.52|8.47|8.47|0
1651173000000|2022-04-28 19:10:00|8.52|8.52|8.49|8.49|8.52|8.52|8.48|8.48|0
1651173300000|2022-04-28 19:15:00|8.48|8.48|8.48|8.48|8.48|8.48|8.46|8.46|0
1651173600000|2022-04-28 19:20:00|8.47|8.47|8.52|8.52|8.52|8.52|8.47|8.47|0
1651173900000|2022-04-28 19:25:00|8.51|8.51|8.49|8.49|8.52|8.52|8.49|8.49|0
1651174200000|2022-04-28 19:30:00|8.5|8.5|8.48|8.48|8.5|8.5|8.47|8.47|0
1651174500000|2022-04-28 19:35:00|8.47|8.47|8.49|8.49|8.5|8.5|8.47|8.47|0
1651174800000|2022-04-28 19:40:00|8.48|8.48|8.47|8.47|8.5|8.5|8.46|8.46|0
1651175100000|2022-04-28 19:45:00|8.49|8.49|8.49|8.49|8.5|8.5|8.47|8.47|0
1651175400000|2022-04-28 19:50:00|8.47|8.47|8.46|8.46|8.49|8.49|8.45|8.45|0
1651175700000|2022-04-28 19:55:00|8.45|8.45|8.43|8.43|8.48|8.48|8.42|8.42|0
1651176000000|2022-04-28 20:00:00|8.46|8.46|7.76|7.76|8.51|8.51|7.6|7.6|0
1651176300000|2022-04-28 20:05:00|7.8|7.8|7.86|7.86|8.02|8.02|7.8|7.8|0
1651176600000|2022-04-28 20:10:00|7.81|7.81|7.7|7.7|7.81|7.81|7.7|7.7|0
1651176900000|2022-04-28 20:15:00|7.68|7.68|7.68|7.68|7.71|7.71|7.64|7.64|0
1651177200000|2022-04-28 20:20:00|7.67|7.67|7.7|7.7|7.77|7.77|7.67|7.67|0
1651177500000|2022-04-28 20:25:00|7.72|7.72|7.74|7.74|7.76|7.76|7.69|7.69|0
1651177800000|2022-04-28 20:30:00|7.75|7.75|7.72|7.72|7.75|7.75|7.67|7.67|0
1651178100000|2022-04-28 20:35:00|7.73|7.73|7.73|7.73|7.75|7.75|7.71|7.71|0
1651178400000|2022-04-28 20:40:00|7.71|7.71|7.71|7.71|7.75|7.75|7.71|7.71|0
1651178700000|2022-04-28 20:45:00|7.73|7.73|7.61|7.61|7.73|7.73|7.55|7.55|0
1651179000000|2022-04-28 20:50:00|7.6|7.6|7.5|7.5|7.62|7.62|7.47|7.47|0
1651179300000|2022-04-28 20:55:00|7.48|7.48|7.63|7.63|7.63|7.63|7.44|7.44|0
1651179600000|2022-04-28 21:00:00|7.61|7.61|7.52|7.52|7.63|7.63|7.49|7.49|0
1651179900000|2022-04-28 21:05:00|7.51|7.51|7.5|7.5|7.52|7.52|7.47|7.47|0
1651180200000|2022-04-28 21:10:00|7.51|7.51|7.5|7.5|7.55|7.55|7.49|7.49|0
1651180500000|2022-04-28 21:15:00|7.49|7.49|7.5|7.5|7.5|7.5|7.49|7.49|0
1651180800000|2022-04-28 21:20:00|7.52|7.52|7.51|7.51|7.52|7.52|7.5|7.5|0
1651181100000|2022-04-28 21:25:00|7.5|7.5|7.49|7.49|7.52|7.52|7.49|7.49|0
1651181400000|2022-04-28 21:30:00|7.48|7.48|7.37|7.37|7.5|7.5|7.33|7.33|0
1651181700000|2022-04-28 21:35:00|7.39|7.39|7.45|7.45|7.46|7.46|7.35|7.35|0
1651182000000|2022-04-28 21:40:00|7.47|7.47|7.46|7.46|7.5|7.5|7.44|7.44|0
1651182300000|2022-04-28 21:45:00|7.47|7.47|7.41|7.41|7.49|7.49|7.31|7.31|0
1651182600000|2022-04-28 21:50:00|7.4|7.4|7.5|7.5|7.51|7.51|7.4|7.4|0
1651182900000|2022-04-28 21:55:00|7.49|7.49|7.48|7.48|7.5|7.5|7.46|7.46|0
1651183200000|2022-04-28 22:00:00|7.46|7.46|7.47|7.47|7.47|7.47|7.39|7.39|0
1651183500000|2022-04-28 22:05:00|7.45|7.45|7.5|7.5|7.5|7.5|7.45|7.45|0
1651183800000|2022-04-28 22:10:00|7.49|7.49|7.5|7.5|7.51|7.51|7.49|7.49|0
1651184100000|2022-04-28 22:15:00|7.49|7.49|7.51|7.51|7.52|7.52|7.45|7.45|0
1651184400000|2022-04-28 22:20:00|7.5|7.5|7.5|7.5|7.51|7.51|7.46|7.46|0
1651184700000|2022-04-28 22:25:00|7.49|7.49|7.55|7.55|7.55|7.55|7.47|7.47|0
1651185000000|2022-04-28 22:30:00|7.54|7.54|7.55|7.55|7.55|7.55|7.52|7.52|0
1651185300000|2022-04-28 22:35:00|7.54|7.54|7.53|7.53|7.55|7.55|7.52|7.52|0
1651185600000|2022-04-28 22:40:00|7.52|7.52|7.53|7.53|7.55|7.55|7.52|7.52|0
1651185900000|2022-04-28 22:45:00|7.54|7.54|7.54|7.54|7.55|7.55|7.52|7.52|0
1651186200000|2022-04-28 22:50:00|7.53|7.53|7.55|7.55|7.55|7.55|7.53|7.53|0
1651186500000|2022-04-28 22:55:00|7.53|7.53|7.53|7.53|7.55|7.55|7.53|7.53|0
1651186800000|2022-04-28 23:00:00|7.52|7.52|7.52|7.52|7.54|7.54|7.52|7.52|0
1651187100000|2022-04-28 23:05:00|7.53|7.53|7.53|7.53|7.54|7.54|7.49|7.49|0
1651187400000|2022-04-28 23:10:00|7.52|7.52|7.54|7.54|7.54|7.54|7.49|7.49|0
1651187700000|2022-04-28 23:15:00|7.52|7.52|7.52|7.52|7.55|7.55|7.5|7.5|0
1651188000000|2022-04-28 23:20:00|7.49|7.49|7.5|7.5|7.53|7.53|7.46|7.46|0
1651188300000|2022-04-28 23:25:00|7.51|7.51|7.48|7.48|7.52|7.52|7.46|7.46|0
1651188600000|2022-04-28 23:30:00|7.47|7.47|7.48|7.48|7.5|7.5|7.46|7.46|0
1651188900000|2022-04-28 23:35:00|7.47|7.47|7.45|7.45|7.51|7.51|7.45|7.45|0
1651189200000|2022-04-28 23:40:00|7.46|7.46|7.48|7.48|7.49|7.49|7.45|7.45|0
1651189500000|2022-04-28 23:45:00|7.47|7.47|7.46|7.46|7.47|7.47|7.44|7.44|0
1651189800000|2022-04-28 23:50:00|7.47|7.47|7.46|7.46|7.48|7.48|7.45|7.45|0
1651190100000|2022-04-28 23:55:00|7.47|7.47|7.47|7.47|7.47|7.47|7.44|7.44|0
1651219200000|2022-04-29 08:00:00|7.54|7.54|7.6|7.6|7.77|7.77|7.48|7.48|0
1651219500000|2022-04-29 08:05:00|7.58|7.58|7.65|7.65|7.71|7.71|7.58|7.58|0
1651219800000|2022-04-29 08:10:00|7.69|7.69|7.6|7.6|7.71|7.71|7.57|7.57|0
1651220100000|2022-04-29 08:15:00|7.61|7.61|7.62|7.62|7.63|7.63|7.61|7.61|0
1651220400000|2022-04-29 08:20:00|7.61|7.61|7.64|7.64|7.71|7.71|7.6|7.6|0
1651220700000|2022-04-29 08:25:00|7.61|7.61|7.6|7.6|7.61|7.61|7.56|7.56|0
1651221000000|2022-04-29 08:30:00|7.64|7.64|7.59|7.59|7.69|7.69|7.54|7.54|0
1651221300000|2022-04-29 08:35:00|7.56|7.56|7.56|7.56|7.56|7.56|7.56|7.56|0
1651221600000|2022-04-29 08:40:00|7.6|7.6|7.56|7.56|7.6|7.6|7.56|7.56|0
1651221900000|2022-04-29 08:45:00|7.6|7.6|7.59|7.59|7.6|7.6|7.56|7.56|0
1651222200000|2022-04-29 08:50:00|7.6|7.6|7.59|7.59|7.6|7.6|7.57|7.57|0
1651222500000|2022-04-29 08:55:00|7.55|7.55|7.54|7.54|7.56|7.56|7.53|7.53|0
1651222800000|2022-04-29 09:00:00|7.53|7.53|7.54|7.54|7.54|7.54|7.53|7.53|0
1651223100000|2022-04-29 09:05:00|7.52|7.52|7.55|7.55|7.55|7.55|7.52|7.52|0
1651223400000|2022-04-29 09:10:00|7.52|7.52|7.55|7.55|7.55|7.55|7.5|7.5|0
1651223700000|2022-04-29 09:15:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1651224000000|2022-04-29 09:20:00|7.54|7.54|7.48|7.48|7.54|7.54|7.48|7.48|0
1651224300000|2022-04-29 09:25:00|7.49|7.49|7.46|7.46|7.49|7.49|7.45|7.45|0
1651224600000|2022-04-29 09:30:00|7.45|7.45|7.46|7.46|7.47|7.47|7.45|7.45|0
1651224900000|2022-04-29 09:35:00|7.48|7.48|7.5|7.5|7.5|7.5|7.46|7.46|0
1651225200000|2022-04-29 09:40:00|7.47|7.47|7.51|7.51|7.51|7.51|7.47|7.47|0
1651225500000|2022-04-29 09:45:00|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|0
1651225800000|2022-04-29 09:50:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1651226100000|2022-04-29 09:55:00|7.46|7.46|7.49|7.49|7.5|7.5|7.46|7.46|0
1651226400000|2022-04-29 10:00:00|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|0
1651226700000|2022-04-29 10:05:00|7.51|7.51|7.46|7.46|7.51|7.51|7.46|7.46|0
1651227000000|2022-04-29 10:10:00|7.44|7.44|7.45|7.45|7.46|7.46|7.44|7.44|0
1651227300000|2022-04-29 10:15:00|7.46|7.46|7.46|7.46|7.48|7.48|7.46|7.46|0
1651227600000|2022-04-29 10:20:00|7.48|7.48|7.46|7.46|7.5|7.5|7.46|7.46|0
1651227900000|2022-04-29 10:25:00|7.48|7.48|7.45|7.45|7.48|7.48|7.45|7.45|0
1651228200000|2022-04-29 10:30:00|7.46|7.46|7.5|7.5|7.5|7.5|7.46|7.46|0
1651228500000|2022-04-29 10:35:00|7.49|7.49|7.48|7.48|7.5|7.5|7.48|7.48|0
1651228800000|2022-04-29 10:40:00|7.5|7.5|7.5|7.5|7.5|7.5|7.48|7.48|0
1651229100000|2022-04-29 10:45:00|7.51|7.51|7.5|7.5|7.51|7.51|7.5|7.5|0
1651229400000|2022-04-29 10:50:00|7.51|7.51|7.5|7.5|7.51|7.51|7.49|7.49|0
1651229700000|2022-04-29 10:55:00|7.49|7.49|7.49|7.49|7.5|7.5|7.48|7.48|0
1651230000000|2022-04-29 11:00:00|7.5|7.5|7.48|7.48|7.5|7.5|7.45|7.45|0
1651230300000|2022-04-29 11:05:00|7.47|7.47|7.5|7.5|7.5|7.5|7.46|7.46|0
1651230600000|2022-04-29 11:10:00|7.49|7.49|7.5|7.5|7.51|7.51|7.48|7.48|0
1651230900000|2022-04-29 11:15:00|7.49|7.49|7.59|7.59|7.59|7.59|7.49|7.49|0
1651231200000|2022-04-29 11:20:00|7.6|7.6|7.69|7.69|7.69|7.69|7.58|7.58|0
1651231500000|2022-04-29 11:25:00|7.67|7.67|7.65|7.65|7.67|7.67|7.63|7.63|0
1651231800000|2022-04-29 11:30:00|7.62|7.62|7.58|7.58|7.65|7.65|7.58|7.58|0
1651232100000|2022-04-29 11:35:00|7.6|7.6|7.6|7.6|7.61|7.61|7.56|7.56|0
1651232400000|2022-04-29 11:40:00|7.58|7.58|7.6|7.6|7.61|7.61|7.58|7.58|0
1651232700000|2022-04-29 11:45:00|7.58|7.58|7.6|7.6|7.62|7.62|7.57|7.57|0
1651233000000|2022-04-29 11:50:00|7.61|7.61|7.64|7.64|7.65|7.65|7.6|7.6|0
1651233300000|2022-04-29 11:55:00|7.63|7.63|7.64|7.64|7.64|7.64|7.6|7.6|0
1651233600000|2022-04-29 12:00:00|7.63|7.63|7.6|7.6|7.63|7.63|7.58|7.58|0
1651233900000|2022-04-29 12:05:00|7.59|7.59|7.59|7.59|7.6|7.6|7.58|7.58|0
1651234200000|2022-04-29 12:10:00|7.6|7.6|7.58|7.58|7.6|7.6|7.58|7.58|0
1651234500000|2022-04-29 12:15:00|7.59|7.59|7.59|7.59|7.59|7.59|7.58|7.58|0
1651234800000|2022-04-29 12:20:00|7.58|7.58|7.57|7.57|7.58|7.58|7.57|7.57|0
1651235100000|2022-04-29 12:25:00|7.56|7.56|7.55|7.55|7.57|7.57|7.55|7.55|0
1651235400000|2022-04-29 12:30:00|7.57|7.57|7.55|7.55|7.58|7.58|7.52|7.52|0
1651235700000|2022-04-29 12:35:00|7.54|7.54|7.46|7.46|7.54|7.54|7.46|7.46|0
1651236000000|2022-04-29 12:40:00|7.5|7.5|7.55|7.55|7.55|7.55|7.48|7.48|0
1651236300000|2022-04-29 12:45:00|7.56|7.56|7.51|7.51|7.56|7.56|7.5|7.5|0
1651236600000|2022-04-29 12:50:00|7.5|7.5|7.48|7.48|7.5|7.5|7.46|7.46|0
1651236900000|2022-04-29 12:55:00|7.5|7.5|7.5|7.5|7.5|7.5|7.48|7.48|0
1651237200000|2022-04-29 13:00:00|7.51|7.51|7.5|7.5|7.51|7.51|7.49|7.49|0
1651237500000|2022-04-29 13:05:00|7.49|7.49|7.49|7.49|7.51|7.51|7.48|7.48|0
1651237800000|2022-04-29 13:10:00|7.51|7.51|7.55|7.55|7.55|7.55|7.5|7.5|0
1651238100000|2022-04-29 13:15:00|7.56|7.56|7.65|7.65|7.65|7.65|7.56|7.56|0
1651238400000|2022-04-29 13:20:00|7.66|7.66|7.7|7.7|7.77|7.77|7.65|7.65|0
1651238700000|2022-04-29 13:25:00|7.69|7.69|7.56|7.56|7.69|7.69|7.52|7.52|0
1651239000000|2022-04-29 13:30:00|7.57|7.57|8.37|8.37|8.51|8.51|7.57|7.57|0
1651239300000|2022-04-29 13:35:00|8.36|8.36|8.02|8.02|8.37|8.37|7.98|7.98|0
1651239600000|2022-04-29 13:40:00|8.05|8.05|8.24|8.24|8.31|8.31|8.05|8.05|0
1651239900000|2022-04-29 13:45:00|8.25|8.25|8.49|8.49|8.49|8.49|8.21|8.21|0
1651240200000|2022-04-29 13:50:00|8.52|8.52|8.55|8.55|8.67|8.67|8.47|8.47|0
1651240500000|2022-04-29 13:55:00|8.56|8.56|8.77|8.77|9.02|9.02|8.56|8.56|0
1651240800000|2022-04-29 14:00:00|8.75|8.75|8.71|8.71|8.76|8.76|8.62|8.62|0
1651241100000|2022-04-29 14:05:00|8.72|8.72|8.8|8.8|8.87|8.87|8.67|8.67|0
1651241400000|2022-04-29 14:10:00|8.83|8.83|8.67|8.67|8.86|8.86|8.66|8.66|0
1651241700000|2022-04-29 14:15:00|8.69|8.69|8.7|8.7|8.76|8.76|8.63|8.63|0
1651242000000|2022-04-29 14:20:00|8.69|8.69|8.63|8.63|8.69|8.69|8.57|8.57|0
1651242300000|2022-04-29 14:25:00|8.62|8.62|8.57|8.57|8.62|8.62|8.56|8.56|0
1651242600000|2022-04-29 14:30:00|8.54|8.54|8.52|8.52|8.55|8.55|8.49|8.49|0
1651242900000|2022-04-29 14:35:00|8.51|8.51|8.56|8.56|8.59|8.59|8.4|8.4|0
1651243200000|2022-04-29 14:40:00|8.57|8.57|8.42|8.42|8.57|8.57|8.42|8.42|0
1651243500000|2022-04-29 14:45:00|8.43|8.43|8.36|8.36|8.46|8.46|8.35|8.35|0
1651243800000|2022-04-29 14:50:00|8.33|8.33|8.32|8.32|8.36|8.36|8.29|8.29|0
1651244100000|2022-04-29 14:55:00|8.34|8.34|8.42|8.42|8.42|8.42|8.32|8.32|0
1651244400000|2022-04-29 15:00:00|8.41|8.41|8.5|8.5|8.52|8.52|8.41|8.41|0
1651244700000|2022-04-29 15:05:00|8.51|8.51|8.52|8.52|8.55|8.55|8.46|8.46|0
1651245000000|2022-04-29 15:10:00|8.54|8.54|8.57|8.57|8.61|8.61|8.52|8.52|0
1651245300000|2022-04-29 15:15:00|8.55|8.55|8.65|8.65|8.65|8.65|8.54|8.54|0
1651245600000|2022-04-29 15:20:00|8.63|8.63|8.67|8.67|8.71|8.71|8.6|8.6|0
1651245900000|2022-04-29 15:25:00|8.69|8.69|8.69|8.69|8.72|8.72|8.65|8.65|0
1651246200000|2022-04-29 15:30:00|8.7|8.7|8.7|8.7|8.8|8.8|8.7|8.7|0
1651246500000|2022-04-29 15:35:00|8.69|8.69|8.69|8.69|8.72|8.72|8.65|8.65|0
1651246800000|2022-04-29 15:40:00|8.7|8.7|8.7|8.7|8.72|8.72|8.69|8.69|0
1651247100000|2022-04-29 15:45:00|8.69|8.69|8.58|8.58|8.73|8.73|8.58|8.58|0
1651247400000|2022-04-29 15:50:00|8.57|8.57|8.66|8.66|8.67|8.67|8.56|8.56|0
1651247700000|2022-04-29 15:55:00|8.65|8.65|8.62|8.62|8.7|8.7|8.62|8.62|0
1651248000000|2022-04-29 16:00:00|8.61|8.61|8.51|8.51|8.61|8.61|8.5|8.5|0
1651248300000|2022-04-29 16:05:00|8.52|8.52|8.55|8.55|8.55|8.55|8.5|8.5|0
1651248600000|2022-04-29 16:10:00|8.56|8.56|8.57|8.57|8.66|8.66|8.56|8.56|0
1651248900000|2022-04-29 16:15:00|8.56|8.56|8.54|8.54|8.58|8.58|8.54|8.54|0
1651249200000|2022-04-29 16:20:00|8.55|8.55|8.61|8.61|8.62|8.62|8.55|8.55|0
1651249500000|2022-04-29 16:25:00|8.62|8.62|8.57|8.57|8.62|8.62|8.56|8.56|0
1651249800000|2022-04-29 16:30:00|8.54|8.54|8.48|8.48|8.54|8.54|8.48|8.48|0
1651250100000|2022-04-29 16:35:00|8.49|8.49|8.37|8.37|8.49|8.49|8.36|8.36|0
1651250400000|2022-04-29 16:40:00|8.36|8.36|8.33|8.33|8.36|8.36|8.32|8.32|0
1651250700000|2022-04-29 16:45:00|8.32|8.32|8.35|8.35|8.36|8.36|8.32|8.32|0
1651251000000|2022-04-29 16:50:00|8.36|8.36|8.35|8.35|8.36|8.36|8.33|8.33|0
1651251300000|2022-04-29 16:55:00|8.36|8.36|8.4|8.4|8.41|8.41|8.35|8.35|0
1651251600000|2022-04-29 17:00:00|8.41|8.41|8.48|8.48|8.48|8.48|8.41|8.41|0
1651251900000|2022-04-29 17:05:00|8.47|8.47|8.49|8.49|8.49|8.49|8.44|8.44|0
1651252200000|2022-04-29 17:10:00|8.47|8.47|8.5|8.5|8.5|8.5|8.46|8.46|0
1651252500000|2022-04-29 17:15:00|8.51|8.51|8.51|8.51|8.52|8.52|8.49|8.49|0
1651252800000|2022-04-29 17:20:00|8.5|8.5|8.48|8.48|8.54|8.54|8.45|8.45|0
1651253100000|2022-04-29 17:25:00|8.49|8.49|8.46|8.46|8.49|8.49|8.44|8.44|0
1651253400000|2022-04-29 17:30:00|8.47|8.47|8.48|8.48|8.5|8.5|8.45|8.45|0
1651253700000|2022-04-29 17:35:00|8.47|8.47|8.41|8.41|8.5|8.5|8.41|8.41|0
1651254000000|2022-04-29 17:40:00|8.39|8.39|8.38|8.38|8.4|8.4|8.36|8.36|0
1651254300000|2022-04-29 17:45:00|8.37|8.37|8.38|8.38|8.38|8.38|8.36|8.36|0
1651254600000|2022-04-29 17:50:00|8.39|8.39|8.39|8.39|8.42|8.42|8.38|8.38|0
1651254900000|2022-04-29 17:55:00|8.37|8.37|8.41|8.41|8.42|8.42|8.37|8.37|0
1651255200000|2022-04-29 18:00:00|8.42|8.42|8.37|8.37|8.42|8.42|8.37|8.37|0
1651255500000|2022-04-29 18:05:00|8.38|8.38|8.34|8.34|8.38|8.38|8.32|8.32|0
1651255800000|2022-04-29 18:10:00|8.33|8.33|8.26|8.26|8.34|8.34|8.25|8.25|0
1651256100000|2022-04-29 18:15:00|8.27|8.27|8.33|8.33|8.33|8.33|8.25|8.25|0
1651256400000|2022-04-29 18:20:00|8.34|8.34|8.33|8.33|8.36|8.36|8.32|8.32|0
1651256700000|2022-04-29 18:25:00|8.34|8.34|8.29|8.29|8.34|8.34|8.28|8.28|0
1651257000000|2022-04-29 18:30:00|8.28|8.28|8.26|8.26|8.29|8.29|8.26|8.26|0
1651257300000|2022-04-29 18:35:00|8.24|8.24|8.24|8.24|8.25|8.25|8.23|8.23|0
1651257600000|2022-04-29 18:40:00|8.23|8.23|8.24|8.24|8.24|8.24|8.21|8.21|0
1651257900000|2022-04-29 18:45:00|8.23|8.23|8.3|8.3|8.31|8.31|8.23|8.23|0
1651258200000|2022-04-29 18:50:00|8.31|8.31|8.32|8.32|8.35|8.35|8.31|8.31|0
1651258500000|2022-04-29 18:55:00|8.31|8.31|8.33|8.33|8.34|8.34|8.3|8.3|0
1651258800000|2022-04-29 19:00:00|8.32|8.32|8.34|8.34|8.36|8.36|8.32|8.32|0
1651259100000|2022-04-29 19:05:00|8.33|8.33|8.34|8.34|8.35|8.35|8.33|8.33|0
1651259400000|2022-04-29 19:10:00|8.35|8.35|8.3|8.3|8.35|8.35|8.3|8.3|0
1651259700000|2022-04-29 19:15:00|8.31|8.31|8.34|8.34|8.35|8.35|8.3|8.3|0
1651260000000|2022-04-29 19:20:00|8.35|8.35|8.31|8.31|8.35|8.35|8.31|8.31|0
1651260300000|2022-04-29 19:25:00|8.3|8.3|8.28|8.28|8.32|8.32|8.28|8.28|0
1651260600000|2022-04-29 19:30:00|8.29|8.29|8.31|8.31|8.31|8.31|8.26|8.26|0
1651260900000|2022-04-29 19:35:00|8.3|8.3|8.28|8.28|8.32|8.32|8.27|8.27|0
1651261200000|2022-04-29 19:40:00|8.27|8.27|8.25|8.25|8.29|8.29|8.25|8.25|0
1651261500000|2022-04-29 19:45:00|8.26|8.26|8.22|8.22|8.26|8.26|8.21|8.21|0
1651261800000|2022-04-29 19:50:00|8.21|8.21|8.21|8.21|8.22|8.22|8.19|8.19|0
1651262100000|2022-04-29 19:55:00|8.2|8.2|8.2|8.2|8.21|8.21|8.19|8.19|0
1651262400000|2022-04-29 20:00:00|8.19|8.19|8.22|8.22|8.26|8.26|8.19|8.19|0
1651478400000|2022-05-02 08:00:00|8.25|8.25|8.23|8.23|8.35|8.35|7.95|7.95|0
1651478700000|2022-05-02 08:05:00|8.32|8.32|8.36|8.36|8.43|8.43|8.32|8.32|0
1651479000000|2022-05-02 08:10:00|8.37|8.37|8.37|8.37|8.37|8.37|8.36|8.36|0
1651480200000|2022-05-02 08:30:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1651480800000|2022-05-02 08:40:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1651481400000|2022-05-02 08:50:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1651481700000|2022-05-02 08:55:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1651482000000|2022-05-02 09:00:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1651482300000|2022-05-02 09:05:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1651482900000|2022-05-02 09:15:00|8.23|8.23|8.23|8.23|8.23|8.23|8.23|8.23|0
1651484400000|2022-05-02 09:40:00|8.27|8.27|8.27|8.27|8.27|8.27|8.27|8.27|0
1651484700000|2022-05-02 09:45:00|8.25|8.25|8.25|8.25|8.25|8.25|8.24|8.24|0
1651485300000|2022-05-02 09:55:00|8.26|8.26|8.26|8.26|8.26|8.26|8.26|8.26|0
1651485600000|2022-05-02 10:00:00|8.27|8.27|8.27|8.27|8.27|8.27|8.27|8.27|0
1651485900000|2022-05-02 10:05:00|8.31|8.31|8.27|8.27|8.31|8.31|8.27|8.27|0
1651486200000|2022-05-02 10:10:00|8.24|8.24|8.25|8.25|8.25|8.25|8.24|8.24|0
1651486500000|2022-05-02 10:15:00|8.26|8.26|8.26|8.26|8.26|8.26|8.26|8.26|0
1651486800000|2022-05-02 10:20:00|8.25|8.25|8.25|8.25|8.25|8.25|8.24|8.24|0
1651487700000|2022-05-02 10:35:00|8.24|8.24|8.25|8.25|8.25|8.25|8.24|8.24|0
1651489200000|2022-05-02 11:00:00|8.31|8.31|8.25|8.25|8.31|8.31|8.21|8.21|0
1651489500000|2022-05-02 11:05:00|8.24|8.24|8.21|8.21|8.26|8.26|8.21|8.21|0
1651489800000|2022-05-02 11:10:00|8.2|8.2|8.19|8.19|8.23|8.23|8.19|8.19|0
1651490100000|2022-05-02 11:15:00|8.22|8.22|8.17|8.17|8.22|8.22|8.16|8.16|0
1651490400000|2022-05-02 11:20:00|8.16|8.16|8.16|8.16|8.17|8.17|8.11|8.11|0
1651490700000|2022-05-02 11:25:00|8.14|8.14|8.13|8.13|8.18|8.18|8.11|8.11|0
1651491000000|2022-05-02 11:30:00|8.15|8.15|8.2|8.2|8.2|8.2|8.11|8.11|0
1651491300000|2022-05-02 11:35:00|8.11|8.11|8.18|8.18|8.21|8.21|8.11|8.11|0
1651491600000|2022-05-02 11:40:00|8.16|8.16|8.17|8.17|8.17|8.17|8.16|8.16|0
1651492500000|2022-05-02 11:55:00|8.16|8.16|8.11|8.11|8.16|8.16|8.11|8.11|0
1651492800000|2022-05-02 12:00:00|8.12|8.12|8.13|8.13|8.15|8.15|8.12|8.12|0
1651493100000|2022-05-02 12:05:00|8.14|8.14|8.15|8.15|8.15|8.15|8.13|8.13|0
1651493400000|2022-05-02 12:10:00|8.16|8.16|8.16|8.16|8.17|8.17|8.16|8.16|0
1651495200000|2022-05-02 12:40:00|8.17|8.17|8.19|8.19|8.19|8.19|8.17|8.17|0
1651495500000|2022-05-02 12:45:00|8.2|8.2|8.2|8.2|8.21|8.21|8.17|8.17|0
1651495800000|2022-05-02 12:50:00|8.17|8.17|8.16|8.16|8.2|8.2|8.16|8.16|0
1651496100000|2022-05-02 12:55:00|8.15|8.15|8.15|8.15|8.16|8.16|8.15|8.15|0
1651496400000|2022-05-02 13:00:00|8.14|8.14|8.16|8.16|8.16|8.16|8.14|8.14|0
1651496700000|2022-05-02 13:05:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1651497000000|2022-05-02 13:10:00|8.18|8.18|8.17|8.17|8.18|8.18|8.17|8.17|0
1651497600000|2022-05-02 13:20:00|8.16|8.16|8.13|8.13|8.17|8.17|8.13|8.13|0
1651497900000|2022-05-02 13:25:00|8.14|8.14|8.16|8.16|8.17|8.17|8.13|8.13|0
1651498200000|2022-05-02 13:30:00|8.14|8.14|8.1|8.1|8.14|8.14|7.96|7.96|0
1651498500000|2022-05-02 13:35:00|8.11|8.11|8.15|8.15|8.15|8.15|8.02|8.02|0
1651498800000|2022-05-02 13:40:00|8.13|8.13|8.28|8.28|8.29|8.29|8.13|8.13|0
1651499100000|2022-05-02 13:45:00|8.26|8.26|8.24|8.24|8.29|8.29|8.23|8.23|0
1651499400000|2022-05-02 13:50:00|8.25|8.25|8.35|8.35|8.37|8.37|8.25|8.25|0
1651499700000|2022-05-02 13:55:00|8.34|8.34|8.28|8.28|8.35|8.35|8.26|8.26|0
1651500000000|2022-05-02 14:00:00|8.29|8.29|8.25|8.25|8.32|8.32|8.24|8.24|0
1651500300000|2022-05-02 14:05:00|8.24|8.24|8.32|8.32|8.32|8.32|8.23|8.23|0
1651500600000|2022-05-02 14:10:00|8.3|8.3|8.27|8.27|8.32|8.32|8.23|8.23|0
1651500900000|2022-05-02 14:15:00|8.26|8.26|8.32|8.32|8.32|8.32|8.26|8.26|0
1651501200000|2022-05-02 14:20:00|8.31|8.31|8.36|8.36|8.37|8.37|8.3|8.3|0
1651501500000|2022-05-02 14:25:00|8.37|8.37|8.42|8.42|8.42|8.42|8.33|8.33|0
1651501800000|2022-05-02 14:30:00|8.41|8.41|8.53|8.53|8.53|8.53|8.41|8.41|0
1651502100000|2022-05-02 14:35:00|8.52|8.52|8.46|8.46|8.52|8.52|8.42|8.42|0
1651502400000|2022-05-02 14:40:00|8.47|8.47|8.55|8.55|8.61|8.61|8.47|8.47|0
1651502700000|2022-05-02 14:45:00|8.54|8.54|8.44|8.44|8.55|8.55|8.43|8.43|0
1651503000000|2022-05-02 14:50:00|8.45|8.45|8.46|8.46|8.47|8.47|8.42|8.42|0
1651503300000|2022-05-02 14:55:00|8.45|8.45|8.39|8.39|8.47|8.47|8.37|8.37|0
1651503600000|2022-05-02 15:00:00|8.37|8.37|8.33|8.33|8.38|8.38|8.32|8.32|0
1651503900000|2022-05-02 15:05:00|8.32|8.32|8.37|8.37|8.38|8.38|8.29|8.29|0
1651504200000|2022-05-02 15:10:00|8.36|8.36|8.41|8.41|8.41|8.41|8.34|8.34|0
1651504500000|2022-05-02 15:15:00|8.39|8.39|8.32|8.32|8.4|8.4|8.32|8.32|0
1651504800000|2022-05-02 15:20:00|8.33|8.33|8.36|8.36|8.36|8.36|8.33|8.33|0
1651505100000|2022-05-02 15:25:00|8.35|8.35|8.51|8.51|8.51|8.51|8.34|8.34|0
1651505400000|2022-05-02 15:30:00|8.52|8.52|8.55|8.55|8.56|8.56|8.47|8.47|0
1651505700000|2022-05-02 15:35:00|8.56|8.56|8.48|8.48|8.56|8.56|8.46|8.46|0
1651506000000|2022-05-02 15:40:00|8.49|8.49|8.49|8.49|8.5|8.5|8.47|8.47|0
1651506300000|2022-05-02 15:45:00|8.48|8.48|8.54|8.54|8.56|8.56|8.48|8.48|0
1651506600000|2022-05-02 15:50:00|8.53|8.53|8.66|8.66|8.66|8.66|8.53|8.53|0
1651506900000|2022-05-02 15:55:00|8.65|8.65|8.64|8.64|8.66|8.66|8.6|8.6|0
1651507200000|2022-05-02 16:00:00|8.62|8.62|8.63|8.63|8.65|8.65|8.62|8.62|0
1651507500000|2022-05-02 16:05:00|8.62|8.62|8.66|8.66|8.66|8.66|8.62|8.62|0
1651507800000|2022-05-02 16:10:00|8.65|8.65|8.64|8.64|8.65|8.65|8.62|8.62|0
1651508100000|2022-05-02 16:15:00|8.62|8.62|8.67|8.67|8.67|8.67|8.56|8.56|0
1651508400000|2022-05-02 16:20:00|8.66|8.66|8.65|8.65|8.67|8.67|8.64|8.64|0
1651508700000|2022-05-02 16:25:00|8.66|8.66|8.65|8.65|8.66|8.66|8.62|8.62|0
1651509000000|2022-05-02 16:30:00|8.66|8.66|8.64|8.64|8.66|8.66|8.62|8.62|0
1651509300000|2022-05-02 16:35:00|8.63|8.63|8.62|8.62|8.64|8.64|8.62|8.62|0
1651509600000|2022-05-02 16:40:00|8.63|8.63|8.63|8.63|8.63|8.63|8.62|8.62|0
1651509900000|2022-05-02 16:45:00|8.62|8.62|8.58|8.58|8.62|8.62|8.54|8.54|0
1651510200000|2022-05-02 16:50:00|8.57|8.57|8.5|8.5|8.6|8.6|8.5|8.5|0
1651510500000|2022-05-02 16:55:00|8.49|8.49|8.49|8.49|8.52|8.52|8.48|8.48|0
1651510800000|2022-05-02 17:00:00|8.5|8.5|8.47|8.47|8.5|8.5|8.45|8.45|0
1651511100000|2022-05-02 17:05:00|8.48|8.48|8.49|8.49|8.5|8.5|8.44|8.44|0
1651511400000|2022-05-02 17:10:00|8.48|8.48|8.48|8.48|8.51|8.51|8.47|8.47|0
1651511700000|2022-05-02 17:15:00|8.47|8.47|8.44|8.44|8.48|8.48|8.43|8.43|0
1651512000000|2022-05-02 17:20:00|8.43|8.43|8.45|8.45|8.46|8.46|8.42|8.42|0
1651512300000|2022-05-02 17:25:00|8.46|8.46|8.48|8.48|8.48|8.48|8.46|8.46|0
1651512600000|2022-05-02 17:30:00|8.47|8.47|8.49|8.49|8.49|8.49|8.47|8.47|0
1651512900000|2022-05-02 17:35:00|8.48|8.48|8.46|8.46|8.49|8.49|8.45|8.45|0
1651513200000|2022-05-02 17:40:00|8.45|8.45|8.42|8.42|8.46|8.46|8.42|8.42|0
1651513500000|2022-05-02 17:45:00|8.41|8.41|8.41|8.41|8.42|8.42|8.41|8.41|0
1651513800000|2022-05-02 17:50:00|8.42|8.42|8.41|8.41|8.42|8.42|8.41|8.41|0
1651514100000|2022-05-02 17:55:00|8.42|8.42|8.47|8.47|8.47|8.47|8.41|8.41|0
1651514400000|2022-05-02 18:00:00|8.48|8.48|8.55|8.55|8.55|8.55|8.47|8.47|0
1651514700000|2022-05-02 18:05:00|8.54|8.54|8.47|8.47|8.54|8.54|8.47|8.47|0
1651515000000|2022-05-02 18:10:00|8.46|8.46|8.41|8.41|8.47|8.47|8.41|8.41|0
1651515300000|2022-05-02 18:15:00|8.42|8.42|8.39|8.39|8.42|8.42|8.37|8.37|0
1651515600000|2022-05-02 18:20:00|8.4|8.4|8.44|8.44|8.44|8.44|8.36|8.36|0
1651515900000|2022-05-02 18:25:00|8.43|8.43|8.44|8.44|8.45|8.45|8.42|8.42|0
1651516200000|2022-05-02 18:30:00|8.45|8.45|8.52|8.52|8.52|8.52|8.44|8.44|0
1651516500000|2022-05-02 18:35:00|8.51|8.51|8.5|8.5|8.52|8.52|8.46|8.46|0
1651516800000|2022-05-02 18:40:00|8.49|8.49|8.49|8.49|8.52|8.52|8.46|8.46|0
1651517100000|2022-05-02 18:45:00|8.5|8.5|8.54|8.54|8.55|8.55|8.49|8.49|0
1651517400000|2022-05-02 18:50:00|8.53|8.53|8.58|8.58|8.59|8.59|8.52|8.52|0
1651517700000|2022-05-02 18:55:00|8.57|8.57|8.53|8.53|8.58|8.58|8.52|8.52|0
1651518000000|2022-05-02 19:00:00|8.54|8.54|8.59|8.59|8.6|8.6|8.54|8.54|0
1651518300000|2022-05-02 19:05:00|8.6|8.6|8.57|8.57|8.6|8.6|8.56|8.56|0
1651518600000|2022-05-02 19:10:00|8.58|8.58|8.65|8.65|8.65|8.65|8.57|8.57|0
1651518900000|2022-05-02 19:15:00|8.64|8.64|8.61|8.61|8.66|8.66|8.59|8.59|0
1651519200000|2022-05-02 19:20:00|8.63|8.63|8.65|8.65|8.66|8.66|8.62|8.62|0
1651519500000|2022-05-02 19:25:00|8.64|8.64|8.64|8.64|8.66|8.66|8.61|8.61|0
1651519800000|2022-05-02 19:30:00|8.63|8.63|8.68|8.68|8.69|8.69|8.63|8.63|0
1651520100000|2022-05-02 19:35:00|8.69|8.69|8.65|8.65|8.69|8.69|8.62|8.62|0
1651520400000|2022-05-02 19:40:00|8.66|8.66|8.63|8.63|8.69|8.69|8.63|8.63|0
1651520700000|2022-05-02 19:45:00|8.61|8.61|8.69|8.69|8.69|8.69|8.61|8.61|0
1651521000000|2022-05-02 19:50:00|8.7|8.7|8.75|8.75|8.76|8.76|8.7|8.7|0
1651521300000|2022-05-02 19:55:00|8.74|8.74|8.76|8.76|8.76|8.76|8.73|8.73|0
1651521600000|2022-05-02 20:00:00|8.63|8.63|8.73|8.73|8.75|8.75|8.63|8.63|0
1651521900000|2022-05-02 20:05:00|8.69|8.69|8.75|8.75|8.75|8.75|8.69|8.69|0
1651522200000|2022-05-02 20:10:00|8.68|8.68|8.73|8.73|8.75|8.75|8.68|8.68|0
1651522500000|2022-05-02 20:15:00|8.75|8.75|8.76|8.76|8.76|8.76|8.73|8.73|0
1651522800000|2022-05-02 20:20:00|8.73|8.73|8.74|8.74|8.76|8.76|8.73|8.73|0
1651523100000|2022-05-02 20:25:00|8.73|8.73|8.77|8.77|8.77|8.77|8.73|8.73|0
1651523400000|2022-05-02 20:30:00|8.76|8.76|8.74|8.74|8.77|8.77|8.73|8.73|0
1651523700000|2022-05-02 20:35:00|8.75|8.75|8.74|8.74|8.77|8.77|8.74|8.74|0
1651524000000|2022-05-02 20:40:00|8.76|8.76|8.77|8.77|8.77|8.77|8.74|8.74|0
1651524300000|2022-05-02 20:45:00|8.76|8.76|8.77|8.77|8.77|8.77|8.76|8.76|0
1651524600000|2022-05-02 20:50:00|8.75|8.75|8.77|8.77|8.77|8.77|8.75|8.75|0
1651524900000|2022-05-02 20:55:00|8.76|8.76|8.77|8.77|8.77|8.77|8.76|8.76|0
1651525200000|2022-05-02 21:00:00|8.76|8.76|8.76|8.76|8.76|8.76|8.75|8.75|0
1651525500000|2022-05-02 21:05:00|8.77|8.77|8.77|8.77|8.77|8.77|8.73|8.73|0
1651525800000|2022-05-02 21:10:00|8.76|8.76|8.77|8.77|8.77|8.77|8.76|8.76|0
1651526100000|2022-05-02 21:15:00|8.76|8.76|8.76|8.76|8.77|8.77|8.76|8.76|0
1651526400000|2022-05-02 21:20:00|8.77|8.77|8.78|8.78|8.78|8.78|8.73|8.73|0
1651526700000|2022-05-02 21:25:00|8.74|8.74|8.73|8.73|8.76|8.76|8.73|8.73|0
1651527000000|2022-05-02 21:30:00|8.74|8.74|8.73|8.73|8.77|8.77|8.73|8.73|0
1651527300000|2022-05-02 21:35:00|8.77|8.77|8.73|8.73|8.77|8.77|8.73|8.73|0
1651527600000|2022-05-02 21:40:00|8.77|8.77|8.73|8.73|8.77|8.77|8.73|8.73|0
1651527900000|2022-05-02 21:45:00|8.76|8.76|8.73|8.73|8.76|8.76|8.73|8.73|0
1651528200000|2022-05-02 21:50:00|8.76|8.76|8.77|8.77|8.77|8.77|8.76|8.76|0
1651528500000|2022-05-02 21:55:00|8.76|8.76|8.73|8.73|8.77|8.77|8.73|8.73|0
1651528800000|2022-05-02 22:00:00|8.76|8.76|8.73|8.73|8.76|8.76|8.73|8.73|0
1651529100000|2022-05-02 22:05:00|8.76|8.76|8.75|8.75|8.76|8.76|8.73|8.73|0
1651529400000|2022-05-02 22:10:00|8.76|8.76|8.76|8.76|8.76|8.76|8.73|8.73|0
1651529700000|2022-05-02 22:15:00|8.74|8.74|8.73|8.73|8.76|8.76|8.73|8.73|0
1651530000000|2022-05-02 22:20:00|8.76|8.76|8.73|8.73|8.77|8.77|8.73|8.73|0
1651530300000|2022-05-02 22:25:00|8.77|8.77|8.77|8.77|8.77|8.77|8.73|8.73|0
1651530600000|2022-05-02 22:30:00|8.73|8.73|8.72|8.72|8.77|8.77|8.72|8.72|0
1651530900000|2022-05-02 22:35:00|8.7|8.7|8.72|8.72|8.73|8.73|8.7|8.7|0
1651531200000|2022-05-02 22:40:00|8.71|8.71|8.69|8.69|8.71|8.71|8.69|8.69|0
1651531500000|2022-05-02 22:45:00|8.72|8.72|8.66|8.66|8.72|8.72|8.66|8.66|0
1651531800000|2022-05-02 22:50:00|8.77|8.77|8.67|8.67|8.77|8.77|8.67|8.67|0
1651532100000|2022-05-02 22:55:00|8.69|8.69|8.69|8.69|8.69|8.69|8.67|8.67|0
1651532400000|2022-05-02 23:00:00|8.75|8.75|8.75|8.75|8.75|8.75|8.68|8.68|0
1651532700000|2022-05-02 23:05:00|8.72|8.72|8.74|8.74|8.74|8.74|8.72|8.72|0
1651533000000|2022-05-02 23:10:00|8.7|8.7|8.68|8.68|8.7|8.7|8.68|8.68|0
1651533300000|2022-05-02 23:15:00|8.74|8.74|8.74|8.74|8.74|8.74|8.68|8.68|0
1651533600000|2022-05-02 23:20:00|8.68|8.68|8.73|8.73|8.73|8.73|8.68|8.68|0
1651533900000|2022-05-02 23:25:00|8.68|8.68|8.72|8.72|8.73|8.73|8.68|8.68|0
1651534200000|2022-05-02 23:30:00|8.71|8.71|8.72|8.72|8.72|8.72|8.68|8.68|0
1651534500000|2022-05-02 23:35:00|8.69|8.69|8.69|8.69|8.69|8.69|8.69|8.69|0
1651534800000|2022-05-02 23:40:00|8.68|8.68|8.72|8.72|8.72|8.72|8.68|8.68|0
1651535100000|2022-05-02 23:45:00|8.69|8.69|8.72|8.72|8.72|8.72|8.67|8.67|0
1651535400000|2022-05-02 23:50:00|8.67|8.67|8.67|8.67|8.72|8.72|8.67|8.67|0
1651535700000|2022-05-02 23:55:00|8.71|8.71|8.67|8.67|8.71|8.71|8.67|8.67|0
1651564800000|2022-05-03 08:00:00|8.77|8.77|8.65|8.65|8.77|8.77|8.52|8.52|0
1651565100000|2022-05-03 08:05:00|8.74|8.74|8.74|8.74|8.74|8.74|8.74|8.74|0
1651566300000|2022-05-03 08:25:00|8.69|8.69|8.67|8.67|8.69|8.69|8.67|8.67|0
1651568700000|2022-05-03 09:05:00|8.68|8.68|8.68|8.68|8.68|8.68|8.68|8.68|0
1651569000000|2022-05-03 09:10:00|8.67|8.67|8.67|8.67|8.67|8.67|8.67|8.67|0
1651572000000|2022-05-03 10:00:00|8.64|8.64|8.71|8.71|8.71|8.71|8.64|8.64|0
1651572300000|2022-05-03 10:05:00|8.67|8.67|8.67|8.67|8.67|8.67|8.67|8.67|0
1651575000000|2022-05-03 10:50:00|8.66|8.66|8.67|8.67|8.67|8.67|8.66|8.66|0
1651575600000|2022-05-03 11:00:00|8.66|8.66|8.66|8.66|8.67|8.67|8.64|8.64|0
1651575900000|2022-05-03 11:05:00|8.67|8.67|8.65|8.65|8.67|8.67|8.65|8.65|0
1651576200000|2022-05-03 11:10:00|8.66|8.66|8.66|8.66|8.66|8.66|8.66|8.66|0
1651576500000|2022-05-03 11:15:00|8.63|8.63|8.57|8.57|8.63|8.63|8.57|8.57|0
1651576800000|2022-05-03 11:20:00|8.58|8.58|8.55|8.55|8.58|8.58|8.52|8.52|0
1651577100000|2022-05-03 11:25:00|8.56|8.56|8.57|8.57|8.58|8.58|8.53|8.53|0
1651577400000|2022-05-03 11:30:00|8.58|8.58|8.66|8.66|8.66|8.66|8.58|8.58|0
1651577700000|2022-05-03 11:35:00|8.63|8.63|8.64|8.64|8.64|8.64|8.62|8.62|0
1651578000000|2022-05-03 11:40:00|8.65|8.65|8.64|8.64|8.65|8.65|8.64|8.64|0
1651578300000|2022-05-03 11:45:00|8.63|8.63|8.64|8.64|8.65|8.65|8.63|8.63|0
1651578900000|2022-05-03 11:55:00|8.65|8.65|8.64|8.64|8.65|8.65|8.64|8.64|0
1651579500000|2022-05-03 12:05:00|8.63|8.63|8.65|8.65|8.65|8.65|8.63|8.63|0
1651579800000|2022-05-03 12:10:00|8.63|8.63|8.64|8.64|8.64|8.64|8.63|8.63|0
1651580100000|2022-05-03 12:15:00|8.65|8.65|8.64|8.64|8.66|8.66|8.63|8.63|0
1651580400000|2022-05-03 12:20:00|8.63|8.63|8.63|8.63|8.63|8.63|8.63|8.63|0
1651580700000|2022-05-03 12:25:00|8.65|8.65|8.64|8.64|8.65|8.65|8.63|8.63|0
1651581000000|2022-05-03 12:30:00|8.63|8.63|8.6|8.6|8.63|8.63|8.56|8.56|0
1651581300000|2022-05-03 12:35:00|8.58|8.58|8.57|8.57|8.61|8.61|8.57|8.57|0
1651581600000|2022-05-03 12:40:00|8.56|8.56|8.57|8.57|8.57|8.57|8.56|8.56|0
1651581900000|2022-05-03 12:45:00|8.56|8.56|8.56|8.56|8.56|8.56|8.56|8.56|0
1651582200000|2022-05-03 12:50:00|8.55|8.55|8.52|8.52|8.56|8.56|8.52|8.52|0
1651582800000|2022-05-03 13:00:00|8.53|8.53|8.54|8.54|8.55|8.55|8.53|8.53|0
1651583100000|2022-05-03 13:05:00|8.55|8.55|8.56|8.56|8.56|8.56|8.54|8.54|0
1651583400000|2022-05-03 13:10:00|8.55|8.55|8.52|8.52|8.55|8.55|8.52|8.52|0
1651583700000|2022-05-03 13:15:00|8.51|8.51|8.51|8.51|8.52|8.52|8.47|8.47|0
1651584000000|2022-05-03 13:20:00|8.52|8.52|8.51|8.51|8.52|8.52|8.51|8.51|0
1651584300000|2022-05-03 13:25:00|8.48|8.48|8.47|8.47|8.49|8.49|8.4|8.4|0
1651584600000|2022-05-03 13:30:00|8.48|8.48|8.61|8.61|8.62|8.62|8.3|8.3|0
1651584900000|2022-05-03 13:35:00|8.59|8.59|8.65|8.65|8.71|8.71|8.57|8.57|0
1651585200000|2022-05-03 13:40:00|8.62|8.62|8.63|8.63|8.75|8.75|8.6|8.6|0
1651585500000|2022-05-03 13:45:00|8.62|8.62|8.48|8.48|8.62|8.62|8.46|8.46|0
1651585800000|2022-05-03 13:50:00|8.47|8.47|8.66|8.66|8.66|8.66|8.46|8.46|0
1651586100000|2022-05-03 13:55:00|8.67|8.67|8.73|8.73|8.73|8.73|8.61|8.61|0
1651586400000|2022-05-03 14:00:00|8.74|8.74|8.74|8.74|8.77|8.77|8.72|8.72|0
1651586700000|2022-05-03 14:05:00|8.72|8.72|8.52|8.52|8.73|8.73|8.51|8.51|0
1651587000000|2022-05-03 14:10:00|8.51|8.51|8.49|8.49|8.54|8.54|8.47|8.47|0
1651587300000|2022-05-03 14:15:00|8.48|8.48|8.42|8.42|8.49|8.49|8.39|8.39|0
1651587600000|2022-05-03 14:20:00|8.4|8.4|8.35|8.35|8.44|8.44|8.32|8.32|0
1651587900000|2022-05-03 14:25:00|8.36|8.36|8.4|8.4|8.42|8.42|8.36|8.36|0
1651588200000|2022-05-03 14:30:00|8.41|8.41|8.34|8.34|8.41|8.41|8.31|8.31|0
1651588500000|2022-05-03 14:35:00|8.35|8.35|8.26|8.26|8.35|8.35|8.26|8.26|0
1651588800000|2022-05-03 14:40:00|8.25|8.25|8.23|8.23|8.26|8.26|8.22|8.22|0
1651589100000|2022-05-03 14:45:00|8.24|8.24|8.24|8.24|8.24|8.24|8.18|8.18|0
1651589400000|2022-05-03 14:50:00|8.22|8.22|8.22|8.22|8.24|8.24|8.21|8.21|0
1651589700000|2022-05-03 14:55:00|8.21|8.21|8.19|8.19|8.24|8.24|8.16|8.16|0
1651590000000|2022-05-03 15:00:00|8.18|8.18|8.18|8.18|8.19|8.19|8.16|8.16|0
1651590300000|2022-05-03 15:05:00|8.19|8.19|8.29|8.29|8.32|8.32|8.16|8.16|0
1651590600000|2022-05-03 15:10:00|8.28|8.28|8.25|8.25|8.28|8.28|8.21|8.21|0
1651590900000|2022-05-03 15:15:00|8.26|8.26|8.25|8.25|8.28|8.28|8.22|8.22|0
1651591200000|2022-05-03 15:20:00|8.26|8.26|8.26|8.26|8.28|8.28|8.24|8.24|0
1651591500000|2022-05-03 15:25:00|8.25|8.25|8.19|8.19|8.26|8.26|8.18|8.18|0
1651591800000|2022-05-03 15:30:00|8.2|8.2|8.19|8.19|8.21|8.21|8.18|8.18|0
1651592100000|2022-05-03 15:35:00|8.17|8.17|8.14|8.14|8.17|8.17|8.13|8.13|0
1651592400000|2022-05-03 15:40:00|8.13|8.13|8.19|8.19|8.19|8.19|8.12|8.12|0
1651592700000|2022-05-03 15:45:00|8.18|8.18|8.15|8.15|8.19|8.19|8.12|8.12|0
1651593000000|2022-05-03 15:50:00|8.16|8.16|8.13|8.13|8.16|8.16|8.12|8.12|0
1651593300000|2022-05-03 15:55:00|8.14|8.14|8.14|8.14|8.16|8.16|8.13|8.13|0
1651593600000|2022-05-03 16:00:00|8.13|8.13|8.14|8.14|8.16|8.16|8.11|8.11|0
1651593900000|2022-05-03 16:05:00|8.15|8.15|8.07|8.07|8.16|8.16|8.06|8.06|0
1651594200000|2022-05-03 16:10:00|8.06|8.06|8.08|8.08|8.1|8.1|8.06|8.06|0
1651594500000|2022-05-03 16:15:00|8.09|8.09|8.1|8.1|8.11|8.11|8.07|8.07|0
1651594800000|2022-05-03 16:20:00|8.11|8.11|8.11|8.11|8.13|8.13|8.09|8.09|0
1651595100000|2022-05-03 16:25:00|8.1|8.1|8.1|8.1|8.12|8.12|8.08|8.08|0
1651595400000|2022-05-03 16:30:00|8.09|8.09|8.12|8.12|8.14|8.14|8.07|8.07|0
1651595700000|2022-05-03 16:35:00|8.13|8.13|8.11|8.11|8.13|8.13|8.1|8.1|0
1651596000000|2022-05-03 16:40:00|8.12|8.12|8.13|8.13|8.14|8.14|8.11|8.11|0
1651596300000|2022-05-03 16:45:00|8.14|8.14|8.14|8.14|8.16|8.16|8.12|8.12|0
1651596600000|2022-05-03 16:50:00|8.16|8.16|8.16|8.16|8.17|8.17|8.14|8.14|0
1651596900000|2022-05-03 16:55:00|8.15|8.15|8.15|8.15|8.16|8.16|8.12|8.12|0
1651597200000|2022-05-03 17:00:00|8.16|8.16|8.19|8.19|8.2|8.2|8.16|8.16|0
1651597500000|2022-05-03 17:05:00|8.17|8.17|8.23|8.23|8.23|8.23|8.17|8.17|0
1651597800000|2022-05-03 17:10:00|8.22|8.22|8.28|8.28|8.28|8.28|8.21|8.21|0
1651598100000|2022-05-03 17:15:00|8.27|8.27|8.28|8.28|8.29|8.29|8.27|8.27|0
1651598400000|2022-05-03 17:20:00|8.27|8.27|8.3|8.3|8.32|8.32|8.26|8.26|0
1651598700000|2022-05-03 17:25:00|8.31|8.31|8.32|8.32|8.33|8.33|8.3|8.3|0
1651599000000|2022-05-03 17:30:00|8.33|8.33|8.35|8.35|8.35|8.35|8.33|8.33|0
1651599300000|2022-05-03 17:35:00|8.36|8.36|8.35|8.35|8.36|8.36|8.33|8.33|0
1651599600000|2022-05-03 17:40:00|8.34|8.34|8.39|8.39|8.39|8.39|8.32|8.32|0
1651599900000|2022-05-03 17:45:00|8.38|8.38|8.4|8.4|8.4|8.4|8.37|8.37|0
1651600200000|2022-05-03 17:50:00|8.39|8.39|8.41|8.41|8.41|8.41|8.37|8.37|0
1651600500000|2022-05-03 17:55:00|8.39|8.39|8.41|8.41|8.41|8.41|8.38|8.38|0
1651600800000|2022-05-03 18:00:00|8.4|8.4|8.4|8.4|8.41|8.41|8.39|8.39|0
1651601100000|2022-05-03 18:05:00|8.39|8.39|8.39|8.39|8.4|8.4|8.33|8.33|0
1651601400000|2022-05-03 18:10:00|8.4|8.4|8.36|8.36|8.4|8.4|8.36|8.36|0
1651601700000|2022-05-03 18:15:00|8.35|8.35|8.3|8.3|8.35|8.35|8.29|8.29|0
1651602000000|2022-05-03 18:20:00|8.31|8.31|8.31|8.31|8.32|8.32|8.27|8.27|0
1651602300000|2022-05-03 18:25:00|8.32|8.32|8.31|8.31|8.32|8.32|8.29|8.29|0
1651602600000|2022-05-03 18:30:00|8.3|8.3|8.36|8.36|8.36|8.36|8.29|8.29|0
1651602900000|2022-05-03 18:35:00|8.35|8.35|8.35|8.35|8.4|8.4|8.34|8.34|0
1651603200000|2022-05-03 18:40:00|8.33|8.33|8.37|8.37|8.38|8.38|8.29|8.29|0
1651603500000|2022-05-03 18:45:00|8.38|8.38|8.4|8.4|8.4|8.4|8.32|8.32|0
1651603800000|2022-05-03 18:50:00|8.39|8.39|8.39|8.39|8.41|8.41|8.38|8.38|0
1651604100000|2022-05-03 18:55:00|8.38|8.38|8.44|8.44|8.44|8.44|8.38|8.38|0
1651604400000|2022-05-03 19:00:00|8.43|8.43|8.41|8.41|8.44|8.44|8.4|8.4|0
1651604700000|2022-05-03 19:05:00|8.4|8.4|8.43|8.43|8.44|8.44|8.39|8.39|0
1651605000000|2022-05-03 19:10:00|8.44|8.44|8.44|8.44|8.44|8.44|8.42|8.42|0
1651605300000|2022-05-03 19:15:00|8.43|8.43|8.41|8.41|8.43|8.43|8.39|8.39|0
1651605600000|2022-05-03 19:20:00|8.42|8.42|8.39|8.39|8.44|8.44|8.37|8.37|0
1651605900000|2022-05-03 19:25:00|8.38|8.38|8.41|8.41|8.42|8.42|8.38|8.38|0
1651606200000|2022-05-03 19:30:00|8.42|8.42|8.43|8.43|8.43|8.43|8.39|8.39|0
1651606500000|2022-05-03 19:35:00|8.44|8.44|8.39|8.39|8.44|8.44|8.38|8.38|0
1651606800000|2022-05-03 19:40:00|8.37|8.37|8.38|8.38|8.38|8.38|8.36|8.36|0
1651607100000|2022-05-03 19:45:00|8.39|8.39|8.41|8.41|8.42|8.42|8.38|8.38|0
1651607400000|2022-05-03 19:50:00|8.42|8.42|8.43|8.43|8.44|8.44|8.39|8.39|0
1651607700000|2022-05-03 19:55:00|8.44|8.44|8.43|8.43|8.47|8.47|8.43|8.43|0
1651608000000|2022-05-03 20:00:00|8.45|8.45|8.43|8.43|8.45|8.45|8.42|8.42|0
1651608300000|2022-05-03 20:05:00|8.44|8.44|8.44|8.44|8.44|8.44|8.44|8.44|0
1651608600000|2022-05-03 20:10:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1651610400000|2022-05-03 20:40:00|8.43|8.43|8.42|8.42|8.43|8.43|8.42|8.42|0
1651610700000|2022-05-03 20:45:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1651611000000|2022-05-03 20:50:00|8.4|8.4|8.41|8.41|8.41|8.41|8.4|8.4|0
1651611300000|2022-05-03 20:55:00|8.4|8.4|8.37|8.37|8.4|8.4|8.37|8.37|0
1651611600000|2022-05-03 21:00:00|8.4|8.4|8.41|8.41|8.41|8.41|8.4|8.4|0
1651611900000|2022-05-03 21:05:00|8.4|8.4|8.4|8.4|8.4|8.4|8.38|8.38|0
1651612200000|2022-05-03 21:10:00|8.39|8.39|8.37|8.37|8.39|8.39|8.37|8.37|0
1651612500000|2022-05-03 21:15:00|8.38|8.38|8.37|8.37|8.39|8.39|8.37|8.37|0
1651612800000|2022-05-03 21:20:00|8.35|8.35|8.35|8.35|8.35|8.35|8.35|8.35|0
1651613100000|2022-05-03 21:25:00|8.32|8.32|8.34|8.34|8.34|8.34|8.32|8.32|0
1651613700000|2022-05-03 21:35:00|8.33|8.33|8.32|8.32|8.35|8.35|8.32|8.32|0
1651614000000|2022-05-03 21:40:00|8.34|8.34|8.36|8.36|8.37|8.37|8.34|8.34|0
1651614300000|2022-05-03 21:45:00|8.35|8.35|8.35|8.35|8.35|8.35|8.35|8.35|0
1651614900000|2022-05-03 21:55:00|8.37|8.37|8.36|8.36|8.37|8.37|8.36|8.36|0
1651615200000|2022-05-03 22:00:00|8.32|8.32|8.32|8.32|8.37|8.37|8.32|8.32|0
1651615500000|2022-05-03 22:05:00|8.36|8.36|8.33|8.33|8.37|8.37|8.32|8.32|0
1651615800000|2022-05-03 22:10:00|8.36|8.36|8.39|8.39|8.39|8.39|8.34|8.34|0
1651616100000|2022-05-03 22:15:00|8.36|8.36|8.39|8.39|8.39|8.39|8.36|8.36|0
1651616400000|2022-05-03 22:20:00|8.38|8.38|8.36|8.36|8.39|8.39|8.32|8.32|0
1651616700000|2022-05-03 22:25:00|8.37|8.37|8.37|8.37|8.37|8.37|8.36|8.36|0
1651617300000|2022-05-03 22:35:00|8.32|8.32|8.38|8.38|8.38|8.38|8.32|8.32|0
1651617600000|2022-05-03 22:40:00|8.37|8.37|8.36|8.36|8.37|8.37|8.35|8.35|0
1651617900000|2022-05-03 22:45:00|8.35|8.35|8.37|8.37|8.37|8.37|8.35|8.35|0
1651618200000|2022-05-03 22:50:00|8.38|8.38|8.36|8.36|8.4|8.4|8.36|8.36|0
1651618500000|2022-05-03 22:55:00|8.39|8.39|8.38|8.38|8.39|8.39|8.36|8.36|0
1651618800000|2022-05-03 23:00:00|8.37|8.37|8.38|8.38|8.38|8.38|8.37|8.37|0
1651619100000|2022-05-03 23:05:00|8.39|8.39|8.4|8.4|8.4|8.4|8.34|8.34|0
1651619400000|2022-05-03 23:10:00|8.34|8.34|8.34|8.34|8.41|8.41|8.34|8.34|0
1651619700000|2022-05-03 23:15:00|8.41|8.41|8.37|8.37|8.41|8.41|8.37|8.37|0
1651620000000|2022-05-03 23:20:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1651620300000|2022-05-03 23:25:00|8.36|8.36|8.4|8.4|8.4|8.4|8.35|8.35|0
1651620600000|2022-05-03 23:30:00|8.41|8.41|8.4|8.4|8.41|8.41|8.35|8.35|0
1651620900000|2022-05-03 23:35:00|8.41|8.41|8.41|8.41|8.41|8.41|8.36|8.36|0
1651621200000|2022-05-03 23:40:00|8.39|8.39|8.34|8.34|8.39|8.39|8.34|8.34|0
1651621500000|2022-05-03 23:45:00|8.32|8.32|8.36|8.36|8.36|8.36|8.32|8.32|0
1651621800000|2022-05-03 23:50:00|8.32|8.32|8.36|8.36|8.36|8.36|8.32|8.32|0
1651622100000|2022-05-03 23:55:00|8.39|8.39|8.42|8.42|8.47|8.47|8.36|8.36|0
1651651200000|2022-05-04 08:00:00|8.43|8.43|8.48|8.48|8.48|8.48|8.18|8.18|0
1651651500000|2022-05-04 08:05:00|8.35|8.35|8.35|8.35|8.35|8.35|8.34|8.34|0
1651651800000|2022-05-04 08:10:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1651652400000|2022-05-04 08:20:00|8.47|8.47|8.47|8.47|8.48|8.48|8.47|8.47|0
1651653600000|2022-05-04 08:40:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1651654200000|2022-05-04 08:50:00|8.51|8.51|8.51|8.51|8.51|8.51|8.51|8.51|0
1651654500000|2022-05-04 08:55:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1651654800000|2022-05-04 09:00:00|8.5|8.5|8.5|8.5|8.5|8.5|8.5|8.5|0
1651656300000|2022-05-04 09:25:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1651658400000|2022-05-04 10:00:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1651659900000|2022-05-04 10:25:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1651660200000|2022-05-04 10:30:00|8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|0
1651660500000|2022-05-04 10:35:00|8.38|8.38|8.38|8.38|8.38|8.38|8.37|8.37|0
1651661100000|2022-05-04 10:45:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1651662000000|2022-05-04 11:00:00|8.42|8.42|8.36|8.36|8.42|8.42|8.36|8.36|0
1651662300000|2022-05-04 11:05:00|8.37|8.37|8.38|8.38|8.38|8.38|8.37|8.37|0
1651662600000|2022-05-04 11:10:00|8.37|8.37|8.35|8.35|8.37|8.37|8.32|8.32|0
1651662900000|2022-05-04 11:15:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1651663200000|2022-05-04 11:20:00|8.35|8.35|8.39|8.39|8.39|8.39|8.35|8.35|0
1651663500000|2022-05-04 11:25:00|8.42|8.42|8.42|8.42|8.42|8.42|8.39|8.39|0
1651663800000|2022-05-04 11:30:00|8.41|8.41|8.38|8.38|8.41|8.41|8.37|8.37|0
1651664400000|2022-05-04 11:40:00|8.42|8.42|8.4|8.4|8.42|8.42|8.4|8.4|0
1651664700000|2022-05-04 11:45:00|8.42|8.42|8.41|8.41|8.42|8.42|8.41|8.41|0
1651665300000|2022-05-04 11:55:00|8.38|8.38|8.4|8.4|8.4|8.4|8.38|8.38|0
1651665600000|2022-05-04 12:00:00|8.41|8.41|8.41|8.41|8.42|8.42|8.41|8.41|0
1651665900000|2022-05-04 12:05:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1651666200000|2022-05-04 12:10:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1651666500000|2022-05-04 12:15:00|8.4|8.4|8.39|8.39|8.4|8.4|8.39|8.39|0
1651666800000|2022-05-04 12:20:00|8.38|8.38|8.38|8.38|8.38|8.38|8.38|8.38|0
1651667100000|2022-05-04 12:25:00|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|0
1651667400000|2022-05-04 12:30:00|8.39|8.39|8.39|8.39|8.39|8.39|8.39|8.39|0
1651668000000|2022-05-04 12:40:00|8.38|8.38|8.38|8.38|8.38|8.38|8.38|8.38|0
1651668300000|2022-05-04 12:45:00|8.39|8.39|8.44|8.44|8.49|8.49|8.34|8.34|0
1651668600000|2022-05-04 12:50:00|8.37|8.37|8.42|8.42|8.43|8.43|8.34|8.34|0
1651668900000|2022-05-04 12:55:00|8.43|8.43|8.45|8.45|8.51|8.51|8.37|8.37|0
1651669200000|2022-05-04 13:00:00|8.48|8.48|8.46|8.46|8.49|8.49|8.42|8.42|0
1651669500000|2022-05-04 13:05:00|8.44|8.44|8.5|8.5|8.51|8.51|8.42|8.42|0
1651669800000|2022-05-04 13:10:00|8.45|8.45|8.44|8.44|8.45|8.45|8.39|8.39|0
1651670100000|2022-05-04 13:15:00|8.41|8.41|8.42|8.42|8.45|8.45|8.4|8.4|0
1651670400000|2022-05-04 13:20:00|8.41|8.41|8.42|8.42|8.42|8.42|8.41|8.41|0
1651670700000|2022-05-04 13:25:00|8.4|8.4|8.43|8.43|8.43|8.43|8.39|8.39|0
1651671000000|2022-05-04 13:30:00|8.42|8.42|8.39|8.39|8.42|8.42|8.25|8.25|0
1651671300000|2022-05-04 13:35:00|8.4|8.4|8.48|8.48|8.49|8.49|8.38|8.38|0
1651671600000|2022-05-04 13:40:00|8.49|8.49|8.46|8.46|8.49|8.49|8.42|8.42|0
1651671900000|2022-05-04 13:45:00|8.45|8.45|8.47|8.47|8.47|8.47|8.35|8.35|0
1651672200000|2022-05-04 13:50:00|8.49|8.49|8.44|8.44|8.49|8.49|8.42|8.42|0
1651672500000|2022-05-04 13:55:00|8.43|8.43|8.52|8.52|8.53|8.53|8.43|8.43|0
1651672800000|2022-05-04 14:00:00|8.53|8.53|8.37|8.37|8.53|8.53|8.37|8.37|0
1651673100000|2022-05-04 14:05:00|8.36|8.36|8.33|8.33|8.37|8.37|8.33|8.33|0
1651673400000|2022-05-04 14:10:00|8.31|8.31|8.42|8.42|8.42|8.42|8.3|8.3|0
1651673700000|2022-05-04 14:15:00|8.43|8.43|8.37|8.37|8.43|8.43|8.33|8.33|0
1651674000000|2022-05-04 14:20:00|8.38|8.38|8.5|8.5|8.5|8.5|8.37|8.37|0
1651674300000|2022-05-04 14:25:00|8.49|8.49|8.53|8.53|8.54|8.54|8.45|8.45|0
1651674600000|2022-05-04 14:30:00|8.52|8.52|8.52|8.52|8.54|8.54|8.52|8.52|0
1651674900000|2022-05-04 14:35:00|8.53|8.53|8.44|8.44|8.54|8.54|8.44|8.44|0
1651675200000|2022-05-04 14:40:00|8.45|8.45|8.5|8.5|8.51|8.51|8.43|8.43|0
1651675500000|2022-05-04 14:45:00|8.51|8.51|8.51|8.51|8.51|8.51|8.46|8.46|0
1651675800000|2022-05-04 14:50:00|8.5|8.5|8.46|8.46|8.5|8.5|8.42|8.42|0
1651676100000|2022-05-04 14:55:00|8.45|8.45|8.47|8.47|8.48|8.48|8.44|8.44|0
1651676400000|2022-05-04 15:00:00|8.48|8.48|8.45|8.45|8.51|8.51|8.44|8.44|0
1651676700000|2022-05-04 15:05:00|8.44|8.44|8.51|8.51|8.51|8.51|8.44|8.44|0
1651677000000|2022-05-04 15:10:00|8.52|8.52|8.5|8.5|8.52|8.52|8.47|8.47|0
1651677300000|2022-05-04 15:15:00|8.51|8.51|8.52|8.52|8.54|8.54|8.5|8.5|0
1651677600000|2022-05-04 15:20:00|8.53|8.53|8.54|8.54|8.54|8.54|8.49|8.49|0
1651677900000|2022-05-04 15:25:00|8.53|8.53|8.5|8.5|8.54|8.54|8.5|8.5|0
1651678200000|2022-05-04 15:30:00|8.51|8.51|8.51|8.51|8.51|8.51|8.47|8.47|0
1651678500000|2022-05-04 15:35:00|8.52|8.52|8.54|8.54|8.54|8.54|8.51|8.51|0
1651678800000|2022-05-04 15:40:00|8.53|8.53|8.48|8.48|8.54|8.54|8.47|8.47|0
1651679100000|2022-05-04 15:45:00|8.49|8.49|8.54|8.54|8.55|8.55|8.46|8.46|0
1651679400000|2022-05-04 15:50:00|8.55|8.55|8.6|8.6|8.61|8.61|8.5|8.5|0
1651679700000|2022-05-04 15:55:00|8.59|8.59|8.62|8.62|8.62|8.62|8.59|8.59|0
1651680000000|2022-05-04 16:00:00|8.63|8.63|8.63|8.63|8.65|8.65|8.61|8.61|0
1651680300000|2022-05-04 16:05:00|8.62|8.62|8.67|8.67|8.67|8.67|8.61|8.61|0
1651680600000|2022-05-04 16:10:00|8.66|8.66|8.67|8.67|8.68|8.68|8.66|8.66|0
1651680900000|2022-05-04 16:15:00|8.66|8.66|8.66|8.66|8.67|8.67|8.62|8.62|0
1651681200000|2022-05-04 16:20:00|8.67|8.67|8.71|8.71|8.74|8.74|8.65|8.65|0
1651681500000|2022-05-04 16:25:00|8.72|8.72|8.77|8.77|8.77|8.77|8.69|8.69|0
1651681800000|2022-05-04 16:30:00|8.78|8.78|8.73|8.73|8.8|8.8|8.73|8.73|0
1651682100000|2022-05-04 16:35:00|8.72|8.72|8.73|8.73|8.75|8.75|8.72|8.72|0
1651682400000|2022-05-04 16:40:00|8.72|8.72|8.74|8.74|8.74|8.74|8.71|8.71|0
1651682700000|2022-05-04 16:45:00|8.73|8.73|8.67|8.67|8.73|8.73|8.67|8.67|0
1651683000000|2022-05-04 16:50:00|8.66|8.66|8.72|8.72|8.72|8.72|8.66|8.66|0
1651683300000|2022-05-04 16:55:00|8.71|8.71|8.76|8.76|8.77|8.77|8.7|8.7|0
1651683600000|2022-05-04 17:00:00|8.77|8.77|8.79|8.79|8.81|8.81|8.77|8.77|0
1651683900000|2022-05-04 17:05:00|8.78|8.78|8.75|8.75|8.78|8.78|8.74|8.74|0
1651684200000|2022-05-04 17:10:00|8.74|8.74|8.72|8.72|8.74|8.74|8.7|8.7|0
1651684500000|2022-05-04 17:15:00|8.73|8.73|8.71|8.71|8.73|8.73|8.7|8.7|0
1651684800000|2022-05-04 17:20:00|8.7|8.7|8.82|8.82|8.82|8.82|8.7|8.7|0
1651685100000|2022-05-04 17:25:00|8.81|8.81|8.83|8.83|8.86|8.86|8.81|8.81|0
1651685400000|2022-05-04 17:30:00|8.84|8.84|8.82|8.82|8.84|8.84|8.8|8.8|0
1651685700000|2022-05-04 17:35:00|8.83|8.83|8.78|8.78|8.83|8.83|8.77|8.77|0
1651686000000|2022-05-04 17:40:00|8.79|8.79|8.75|8.75|8.79|8.79|8.74|8.74|0
1651686300000|2022-05-04 17:45:00|8.76|8.76|8.77|8.77|8.77|8.77|8.75|8.75|0
1651686600000|2022-05-04 17:50:00|8.76|8.76|8.75|8.75|8.78|8.78|8.75|8.75|0
1651686900000|2022-05-04 17:55:00|8.76|8.76|8.81|8.81|8.82|8.82|8.75|8.75|0
1651687200000|2022-05-04 18:00:00|8.82|8.82|8.78|8.78|8.84|8.84|8.72|8.72|0
1651687500000|2022-05-04 18:05:00|8.79|8.79|8.65|8.65|8.81|8.81|8.58|8.58|0
1651687800000|2022-05-04 18:10:00|8.66|8.66|8.62|8.62|8.67|8.67|8.6|8.6|0
1651688100000|2022-05-04 18:15:00|8.63|8.63|8.58|8.58|8.64|8.64|8.57|8.57|0
1651688400000|2022-05-04 18:20:00|8.57|8.57|8.6|8.6|8.61|8.61|8.52|8.52|0
1651688700000|2022-05-04 18:25:00|8.59|8.59|8.62|8.62|8.66|8.66|8.57|8.57|0
1651689000000|2022-05-04 18:30:00|8.61|8.61|8.4|8.4|8.63|8.63|8.4|8.4|0
1651689300000|2022-05-04 18:35:00|8.38|8.38|8.56|8.56|8.56|8.56|8.38|8.38|0
1651689600000|2022-05-04 18:40:00|8.53|8.53|8.67|8.67|8.68|8.68|8.52|8.52|0
1651689900000|2022-05-04 18:45:00|8.68|8.68|8.8|8.8|8.82|8.82|8.68|8.68|0
1651690200000|2022-05-04 18:50:00|8.79|8.79|8.92|8.92|8.93|8.93|8.75|8.75|0
1651690500000|2022-05-04 18:55:00|8.94|8.94|8.87|8.87|8.94|8.94|8.83|8.83|0
1651690800000|2022-05-04 19:00:00|8.89|8.89|8.94|8.94|8.94|8.94|8.87|8.87|0
1651691100000|2022-05-04 19:05:00|8.95|8.95|8.98|8.98|8.99|8.99|8.93|8.93|0
1651691400000|2022-05-04 19:10:00|8.97|8.97|9|9|9.02|9.02|8.97|8.97|0
1651691700000|2022-05-04 19:15:00|8.99|8.99|9.03|9.03|9.11|9.11|8.99|8.99|0
1651692000000|2022-05-04 19:20:00|9.05|9.05|9.03|9.03|9.09|9.09|8.96|8.96|0
1651692300000|2022-05-04 19:25:00|9.04|9.04|9.02|9.02|9.05|9.05|9.01|9.01|0
1651692600000|2022-05-04 19:30:00|9.03|9.03|9.1|9.1|9.11|9.11|9.03|9.03|0
1651692900000|2022-05-04 19:35:00|9.11|9.11|9.08|9.08|9.12|9.12|9.08|9.08|0
1651693200000|2022-05-04 19:40:00|9.09|9.09|9.07|9.07|9.09|9.09|9.02|9.02|0
1651693500000|2022-05-04 19:45:00|9.08|9.08|9.05|9.05|9.08|9.08|9.04|9.04|0
1651693800000|2022-05-04 19:50:00|9.07|9.07|9.1|9.1|9.12|9.12|9.07|9.07|0
1651694100000|2022-05-04 19:55:00|9.09|9.09|9.11|9.11|9.11|9.11|9.07|9.07|0
1651694400000|2022-05-04 20:00:00|9.08|9.08|9.05|9.05|9.08|9.08|9.03|9.03|0
1651694700000|2022-05-04 20:05:00|9.07|9.07|9.02|9.02|9.07|9.07|9.02|9.02|0
1651695300000|2022-05-04 20:15:00|9.03|9.03|9.05|9.05|9.05|9.05|9.03|9.03|0
1651695600000|2022-05-04 20:20:00|9.03|9.03|9.04|9.04|9.05|9.05|9.03|9.03|0
1651695900000|2022-05-04 20:25:00|9.03|9.03|9.06|9.06|9.06|9.06|9.03|9.03|0
1651696200000|2022-05-04 20:30:00|9.03|9.03|9.03|9.03|9.05|9.05|9.03|9.03|0
1651696500000|2022-05-04 20:35:00|9.04|9.04|9.05|9.05|9.05|9.05|9.03|9.03|0
1651696800000|2022-05-04 20:40:00|9.04|9.04|9.05|9.05|9.05|9.05|9.04|9.04|0
1651697100000|2022-05-04 20:45:00|9.03|9.03|9.04|9.04|9.05|9.05|9.03|9.03|0
1651697400000|2022-05-04 20:50:00|9.03|9.03|9.04|9.04|9.04|9.04|9.03|9.03|0
1651697700000|2022-05-04 20:55:00|9.05|9.05|9.07|9.07|9.07|9.07|9.03|9.03|0
1651698000000|2022-05-04 21:00:00|9.03|9.03|9.03|9.03|9.04|9.04|9.03|9.03|0
1651698900000|2022-05-04 21:15:00|9.05|9.05|9.03|9.03|9.05|9.05|9.03|9.03|0
1651699200000|2022-05-04 21:20:00|9.05|9.05|9.05|9.05|9.05|9.05|9.05|9.05|0
1651699500000|2022-05-04 21:25:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1651700100000|2022-05-04 21:35:00|9.04|9.04|9.03|9.03|9.04|9.04|9.03|9.03|0
1651700400000|2022-05-04 21:40:00|9.07|9.07|9.07|9.07|9.07|9.07|9.07|9.07|0
1651700700000|2022-05-04 21:45:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1651701300000|2022-05-04 21:55:00|9.04|9.04|9.04|9.04|9.04|9.04|9.04|9.04|0
1651701600000|2022-05-04 22:00:00|9.05|9.05|9.03|9.03|9.06|9.06|9.03|9.03|0
1651701900000|2022-05-04 22:05:00|9.05|9.05|9.03|9.03|9.06|9.06|9.03|9.03|0
1651702200000|2022-05-04 22:10:00|9.06|9.06|9.03|9.03|9.06|9.06|9.03|9.03|0
1651702500000|2022-05-04 22:15:00|9.06|9.06|9.06|9.06|9.06|9.06|9.03|9.03|0
1651702800000|2022-05-04 22:20:00|9.05|9.05|9.05|9.05|9.06|9.06|9.05|9.05|0
1651703100000|2022-05-04 22:25:00|9.03|9.03|9.03|9.03|9.06|9.06|9.03|9.03|0
1651703400000|2022-05-04 22:30:00|9.06|9.06|9.04|9.04|9.06|9.06|9.03|9.03|0
1651703700000|2022-05-04 22:35:00|9.03|9.03|9.03|9.03|9.06|9.06|9.03|9.03|0
1651704000000|2022-05-04 22:40:00|9.06|9.06|9.06|9.06|9.06|9.06|9.03|9.03|0
1651704300000|2022-05-04 22:45:00|9.03|9.03|9.05|9.05|9.06|9.06|9.03|9.03|0
1651704600000|2022-05-04 22:50:00|9.06|9.06|9.03|9.03|9.06|9.06|9.03|9.03|0
1651704900000|2022-05-04 22:55:00|9.06|9.06|9.03|9.03|9.06|9.06|9.03|9.03|0
1651705200000|2022-05-04 23:00:00|9.06|9.06|9.06|9.06|9.07|9.07|9.06|9.06|0
1651705500000|2022-05-04 23:05:00|9.07|9.07|9.06|9.06|9.07|9.07|9.06|9.06|0
1651705800000|2022-05-04 23:10:00|9.07|9.07|9.06|9.06|9.07|9.07|9.06|9.06|0
1651706100000|2022-05-04 23:15:00|9.07|9.07|9.07|9.07|9.07|9.07|9.06|9.06|0
1651706400000|2022-05-04 23:20:00|9.06|9.06|9.07|9.07|9.07|9.07|9.06|9.06|0
1651706700000|2022-05-04 23:25:00|9.06|9.06|9.07|9.07|9.07|9.07|9.06|9.06|0
1651707000000|2022-05-04 23:30:00|9.06|9.06|9.07|9.07|9.07|9.07|9.06|9.06|0
1651707300000|2022-05-04 23:35:00|9.06|9.06|9.06|9.06|9.07|9.07|9.06|9.06|0
1651707900000|2022-05-04 23:45:00|9.07|9.07|9.07|9.07|9.07|9.07|9.06|9.06|0
1651708200000|2022-05-04 23:50:00|9.06|9.06|9.07|9.07|9.07|9.07|9.06|9.06|0
1651708500000|2022-05-04 23:55:00|9.06|9.06|9.06|9.06|9.07|9.07|9.06|9.06|0
1651737600000|2022-05-05 08:00:00|8.97|8.97|8.87|8.87|9.07|9.07|8.87|8.87|0
1651737900000|2022-05-05 08:05:00|9.05|9.05|9.08|9.08|9.08|9.08|9.05|9.05|0
1651738200000|2022-05-05 08:10:00|9.07|9.07|9.06|9.06|9.07|9.07|9.06|9.06|0
1651739400000|2022-05-05 08:30:00|8.94|8.94|9.05|9.05|9.05|9.05|8.94|8.94|0
1651739700000|2022-05-05 08:35:00|9.06|9.06|8.94|8.94|9.06|9.06|8.94|8.94|0
1651740000000|2022-05-05 08:40:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1651741500000|2022-05-05 09:05:00|9|9|9.02|9.02|9.02|9.02|9|9|0
1651741800000|2022-05-05 09:10:00|9.01|9.01|9.01|9.01|9.01|9.01|9.01|9.01|0
1651743000000|2022-05-05 09:30:00|9.02|9.02|8.98|8.98|9.02|9.02|8.98|8.98|0
1651743600000|2022-05-05 09:40:00|9.02|9.02|9.02|9.02|9.02|9.02|9.02|9.02|0
1651746000000|2022-05-05 10:20:00|8.95|8.95|8.95|8.95|8.95|8.95|8.95|8.95|0
1651746300000|2022-05-05 10:25:00|9.02|9.02|9.02|9.02|9.02|9.02|9.02|9.02|0
1651746600000|2022-05-05 10:30:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1651747500000|2022-05-05 10:45:00|9.02|9.02|9.02|9.02|9.02|9.02|9.02|9.02|0
1651748400000|2022-05-05 11:00:00|9.05|9.05|9.03|9.03|9.05|9.05|9.03|9.03|0
1651748700000|2022-05-05 11:05:00|9|9|9|9|9|9|9|9|0
1651749000000|2022-05-05 11:10:00|9.01|9.01|8.99|8.99|9.01|9.01|8.99|8.99|0
1651749600000|2022-05-05 11:20:00|9|9|8.97|8.97|9|9|8.97|8.97|0
1651749900000|2022-05-05 11:25:00|8.96|8.96|8.94|8.94|8.96|8.96|8.94|8.94|0
1651750200000|2022-05-05 11:30:00|8.95|8.95|8.93|8.93|8.96|8.96|8.91|8.91|0
1651750500000|2022-05-05 11:35:00|8.92|8.92|8.93|8.93|8.94|8.94|8.92|8.92|0
1651751100000|2022-05-05 11:45:00|8.96|8.96|8.98|8.98|8.98|8.98|8.96|8.96|0
1651751400000|2022-05-05 11:50:00|8.99|8.99|9|9|9.03|9.03|8.99|8.99|0
1651751700000|2022-05-05 11:55:00|8.99|8.99|9|9|9|9|8.99|8.99|0
1651752000000|2022-05-05 12:00:00|8.99|8.99|8.97|8.97|8.99|8.99|8.97|8.97|0
1651752300000|2022-05-05 12:05:00|8.98|8.98|8.95|8.95|8.98|8.98|8.94|8.94|0
1651752600000|2022-05-05 12:10:00|8.96|8.96|8.97|8.97|8.98|8.98|8.95|8.95|0
1651752900000|2022-05-05 12:15:00|8.98|8.98|9|9|9|9|8.97|8.97|0
1651753200000|2022-05-05 12:20:00|9.01|9.01|8.99|8.99|9.01|9.01|8.98|8.98|0
1651753500000|2022-05-05 12:25:00|8.98|8.98|8.95|8.95|8.99|8.99|8.95|8.95|0
1651753800000|2022-05-05 12:30:00|8.98|8.98|8.96|8.96|8.98|8.98|8.96|8.96|0
1651754100000|2022-05-05 12:35:00|8.98|8.98|8.98|8.98|8.98|8.98|8.97|8.97|0
1651754400000|2022-05-05 12:40:00|8.97|8.97|8.97|8.97|8.97|8.97|8.97|8.97|0
1651754700000|2022-05-05 12:45:00|8.96|8.96|8.97|8.97|8.98|8.98|8.96|8.96|0
1651755000000|2022-05-05 12:50:00|8.96|8.96|8.98|8.98|8.98|8.98|8.96|8.96|0
1651755600000|2022-05-05 13:00:00|8.97|8.97|8.94|8.94|8.97|8.97|8.92|8.92|0
1651755900000|2022-05-05 13:05:00|8.95|8.95|8.98|8.98|8.99|8.99|8.95|8.95|0
1651756200000|2022-05-05 13:10:00|8.95|8.95|8.98|8.98|8.98|8.98|8.94|8.94|0
1651756800000|2022-05-05 13:20:00|8.97|8.97|8.98|8.98|8.98|8.98|8.96|8.96|0
1651757100000|2022-05-05 13:25:00|8.99|8.99|9.07|9.07|9.09|9.09|8.98|8.98|0
1651757400000|2022-05-05 13:30:00|9.05|9.05|9.13|9.13|9.15|9.15|9.03|9.03|0
1651757700000|2022-05-05 13:35:00|9.14|9.14|9.06|9.06|9.14|9.14|8.92|8.92|0
1651758000000|2022-05-05 13:40:00|9.05|9.05|9.05|9.05|9.08|9.08|8.93|8.93|0
1651758300000|2022-05-05 13:45:00|9.07|9.07|9.04|9.04|9.07|9.07|9|9|0
1651758600000|2022-05-05 13:50:00|9.06|9.06|9.08|9.08|9.15|9.15|9.05|9.05|0
1651758900000|2022-05-05 13:55:00|9.09|9.09|8.97|8.97|9.09|9.09|8.96|8.96|0
1651759200000|2022-05-05 14:00:00|8.96|8.96|8.85|8.85|8.96|8.96|8.83|8.83|0
1651759500000|2022-05-05 14:05:00|8.84|8.84|8.87|8.87|8.92|8.92|8.83|8.83|0
1651759800000|2022-05-05 14:10:00|8.88|8.88|8.96|8.96|8.96|8.96|8.82|8.82|0
1651760100000|2022-05-05 14:15:00|8.97|8.97|8.87|8.87|8.97|8.97|8.86|8.86|0
1651760400000|2022-05-05 14:20:00|8.88|8.88|8.82|8.82|8.92|8.92|8.82|8.82|0
1651760700000|2022-05-05 14:25:00|8.81|8.81|8.83|8.83|8.86|8.86|8.78|8.78|0
1651761000000|2022-05-05 14:30:00|8.84|8.84|8.8|8.8|8.84|8.84|8.8|8.8|0
1651761300000|2022-05-05 14:35:00|8.81|8.81|8.79|8.79|8.84|8.84|8.77|8.77|0
1651761600000|2022-05-05 14:40:00|8.8|8.8|8.85|8.85|8.87|8.87|8.77|8.77|0
1651761900000|2022-05-05 14:45:00|8.86|8.86|8.85|8.85|8.87|8.87|8.82|8.82|0
1651762200000|2022-05-05 14:50:00|8.84|8.84|8.82|8.82|8.86|8.86|8.82|8.82|0
1651762500000|2022-05-05 14:55:00|8.83|8.83|8.81|8.81|8.83|8.83|8.77|8.77|0
1651762800000|2022-05-05 15:00:00|8.82|8.82|8.78|8.78|8.83|8.83|8.77|8.77|0
1651763100000|2022-05-05 15:05:00|8.8|8.8|8.77|8.77|8.81|8.81|8.75|8.75|0
1651763400000|2022-05-05 15:10:00|8.76|8.76|8.82|8.82|8.82|8.82|8.75|8.75|0
1651763700000|2022-05-05 15:15:00|8.8|8.8|8.76|8.76|8.8|8.8|8.73|8.73|0
1651764000000|2022-05-05 15:20:00|8.75|8.75|8.71|8.71|8.75|8.75|8.67|8.67|0
1651764300000|2022-05-05 15:25:00|8.72|8.72|8.73|8.73|8.74|8.74|8.71|8.71|0
1651764600000|2022-05-05 15:30:00|8.75|8.75|8.72|8.72|8.77|8.77|8.72|8.72|0
1651764900000|2022-05-05 15:35:00|8.73|8.73|8.78|8.78|8.82|8.82|8.73|8.73|0
1651765200000|2022-05-05 15:40:00|8.8|8.8|8.81|8.81|8.81|8.81|8.79|8.79|0
1651765500000|2022-05-05 15:45:00|8.8|8.8|8.79|8.79|8.8|8.8|8.77|8.77|0
1651765800000|2022-05-05 15:50:00|8.8|8.8|8.74|8.74|8.8|8.8|8.73|8.73|0
1651766100000|2022-05-05 15:55:00|8.73|8.73|8.69|8.69|8.74|8.74|8.67|8.67|0
1651766400000|2022-05-05 16:00:00|8.68|8.68|8.75|8.75|8.77|8.77|8.68|8.68|0
1651766700000|2022-05-05 16:05:00|8.76|8.76|8.87|8.87|8.87|8.87|8.76|8.76|0
1651767000000|2022-05-05 16:10:00|8.85|8.85|8.87|8.87|8.88|8.88|8.82|8.82|0
1651767300000|2022-05-05 16:15:00|8.86|8.86|8.85|8.85|8.87|8.87|8.83|8.83|0
1651767600000|2022-05-05 16:20:00|8.86|8.86|8.84|8.84|8.88|8.88|8.84|8.84|0
1651767900000|2022-05-05 16:25:00|8.85|8.85|8.89|8.89|8.9|8.9|8.85|8.85|0
1651768200000|2022-05-05 16:30:00|8.87|8.87|8.84|8.84|8.88|8.88|8.84|8.84|0
1651768500000|2022-05-05 16:35:00|8.83|8.83|8.87|8.87|8.87|8.87|8.8|8.8|0
1651768800000|2022-05-05 16:40:00|8.86|8.86|8.84|8.84|8.86|8.86|8.83|8.83|0
1651769100000|2022-05-05 16:45:00|8.85|8.85|8.86|8.86|8.87|8.87|8.83|8.83|0
1651769400000|2022-05-05 16:50:00|8.87|8.87|8.9|8.9|8.9|8.9|8.86|8.86|0
1651769700000|2022-05-05 16:55:00|8.91|8.91|8.98|8.98|8.99|8.99|8.9|8.9|0
1651770000000|2022-05-05 17:00:00|8.99|8.99|9|9|9.03|9.03|8.98|8.98|0
1651770300000|2022-05-05 17:05:00|8.99|8.99|8.99|8.99|9.02|9.02|8.98|8.98|0
1651770600000|2022-05-05 17:10:00|8.98|8.98|8.91|8.91|8.98|8.98|8.9|8.9|0
1651770900000|2022-05-05 17:15:00|8.92|8.92|8.97|8.97|8.98|8.98|8.9|8.9|0
1651771200000|2022-05-05 17:20:00|8.96|8.96|8.99|8.99|8.99|8.99|8.95|8.95|0
1651771500000|2022-05-05 17:25:00|8.98|8.98|8.98|8.98|8.98|8.98|8.95|8.95|0
1651771800000|2022-05-05 17:30:00|8.97|8.97|8.97|8.97|8.98|8.98|8.95|8.95|0
1651772100000|2022-05-05 17:35:00|8.98|8.98|8.98|8.98|9.01|9.01|8.97|8.97|0
1651772400000|2022-05-05 17:40:00|8.99|8.99|8.95|8.95|8.99|8.99|8.95|8.95|0
1651772700000|2022-05-05 17:45:00|8.96|8.96|8.97|8.97|8.98|8.98|8.96|8.96|0
1651773000000|2022-05-05 17:50:00|8.96|8.96|8.93|8.93|8.96|8.96|8.91|8.91|0
1651773300000|2022-05-05 17:55:00|8.92|8.92|8.93|8.93|8.94|8.94|8.91|8.91|0
1651773600000|2022-05-05 18:00:00|8.94|8.94|8.89|8.89|8.95|8.95|8.89|8.89|0
1651773900000|2022-05-05 18:05:00|8.9|8.9|8.93|8.93|8.94|8.94|8.88|8.88|0
1651774200000|2022-05-05 18:10:00|8.94|8.94|8.92|8.92|8.94|8.94|8.88|8.88|0
1651774500000|2022-05-05 18:15:00|8.93|8.93|8.97|8.97|8.97|8.97|8.91|8.91|0
1651774800000|2022-05-05 18:20:00|8.98|8.98|8.9|8.9|8.98|8.98|8.9|8.9|0
1651775100000|2022-05-05 18:25:00|8.89|8.89|8.86|8.86|8.91|8.91|8.86|8.86|0
1651775400000|2022-05-05 18:30:00|8.87|8.87|8.85|8.85|8.87|8.87|8.83|8.83|0
1651775700000|2022-05-05 18:35:00|8.86|8.86|8.86|8.86|8.86|8.86|8.84|8.84|0
1651776000000|2022-05-05 18:40:00|8.87|8.87|8.84|8.84|8.88|8.88|8.82|8.82|0
1651776300000|2022-05-05 18:45:00|8.86|8.86|8.86|8.86|8.88|8.88|8.85|8.85|0
1651776600000|2022-05-05 18:50:00|8.87|8.87|8.88|8.88|8.91|8.91|8.87|8.87|0
1651776900000|2022-05-05 18:55:00|8.87|8.87|8.89|8.89|8.9|8.9|8.87|8.87|0
1651777200000|2022-05-05 19:00:00|8.9|8.9|8.86|8.86|8.9|8.9|8.83|8.83|0
1651777500000|2022-05-05 19:05:00|8.87|8.87|8.86|8.86|8.87|8.87|8.85|8.85|0
1651777800000|2022-05-05 19:10:00|8.87|8.87|8.83|8.83|8.87|8.87|8.82|8.82|0
1651778100000|2022-05-05 19:15:00|8.84|8.84|8.85|8.85|8.87|8.87|8.83|8.83|0
1651778400000|2022-05-05 19:20:00|8.84|8.84|8.82|8.82|8.85|8.85|8.81|8.81|0
1651778700000|2022-05-05 19:25:00|8.81|8.81|8.8|8.8|8.83|8.83|8.79|8.79|0
1651779000000|2022-05-05 19:30:00|8.79|8.79|8.81|8.81|8.82|8.82|8.79|8.79|0
1651779300000|2022-05-05 19:35:00|8.83|8.83|8.85|8.85|8.86|8.86|8.82|8.82|0
1651779600000|2022-05-05 19:40:00|8.86|8.86|8.82|8.82|8.87|8.87|8.82|8.82|0
1651779900000|2022-05-05 19:45:00|8.83|8.83|8.79|8.79|8.85|8.85|8.78|8.78|0
1651780200000|2022-05-05 19:50:00|8.82|8.82|8.83|8.83|8.87|8.87|8.82|8.82|0
1651780500000|2022-05-05 19:55:00|8.84|8.84|8.87|8.87|8.87|8.87|8.84|8.84|0
1651780800000|2022-05-05 20:00:00|8.83|8.83|8.87|8.87|8.87|8.87|8.83|8.83|0
1651781100000|2022-05-05 20:05:00|8.79|8.79|8.79|8.79|8.79|8.79|8.79|8.79|0
1651781400000|2022-05-05 20:10:00|8.86|8.86|8.87|8.87|8.87|8.87|8.86|8.86|0
1651781700000|2022-05-05 20:15:00|8.89|8.89|8.87|8.87|8.89|8.89|8.87|8.87|0
1651782000000|2022-05-05 20:20:00|8.9|8.9|8.9|8.9|8.9|8.9|8.9|8.9|0
1651782300000|2022-05-05 20:25:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1651782600000|2022-05-05 20:30:00|8.88|8.88|8.88|8.88|8.88|8.88|8.88|8.88|0
1651782900000|2022-05-05 20:35:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1651783200000|2022-05-05 20:40:00|8.88|8.88|8.88|8.88|8.88|8.88|8.88|8.88|0
1651783800000|2022-05-05 20:50:00|8.9|8.9|8.89|8.89|8.9|8.9|8.89|8.89|0
1651784100000|2022-05-05 20:55:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1651784400000|2022-05-05 21:00:00|8.88|8.88|8.88|8.88|8.88|8.88|8.88|8.88|0
1651785000000|2022-05-05 21:10:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1651786200000|2022-05-05 21:30:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1651786500000|2022-05-05 21:35:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1651786800000|2022-05-05 21:40:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1651787100000|2022-05-05 21:45:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1651787400000|2022-05-05 21:50:00|8.83|8.83|8.83|8.83|8.83|8.83|8.83|8.83|0
1651787700000|2022-05-05 21:55:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1651788000000|2022-05-05 22:00:00|8.86|8.86|8.82|8.82|8.86|8.86|8.82|8.82|0
1651788300000|2022-05-05 22:05:00|8.8|8.8|8.8|8.8|8.86|8.86|8.8|8.8|0
1651788600000|2022-05-05 22:10:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1651788900000|2022-05-05 22:15:00|8.8|8.8|8.8|8.8|8.8|8.8|8.8|8.8|0
1651789200000|2022-05-05 22:20:00|8.86|8.86|8.8|8.8|8.86|8.86|8.8|8.8|0
1651789500000|2022-05-05 22:25:00|8.86|8.86|8.8|8.8|8.86|8.86|8.8|8.8|0
1651789800000|2022-05-05 22:30:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1651790400000|2022-05-05 22:40:00|8.82|8.82|8.86|8.86|8.86|8.86|8.82|8.82|0
1651790700000|2022-05-05 22:45:00|8.81|8.81|8.86|8.86|8.86|8.86|8.81|8.81|0
1651791000000|2022-05-05 22:50:00|8.81|8.81|8.85|8.85|8.85|8.85|8.81|8.81|0
1651791300000|2022-05-05 22:55:00|8.84|8.84|8.84|8.84|8.84|8.84|8.81|8.81|0
1651791600000|2022-05-05 23:00:00|8.81|8.81|8.81|8.81|8.81|8.81|8.81|8.81|0
1651791900000|2022-05-05 23:05:00|8.84|8.84|8.81|8.81|8.84|8.84|8.81|8.81|0
1651792200000|2022-05-05 23:10:00|8.84|8.84|8.84|8.84|8.84|8.84|8.81|8.81|0
1651792500000|2022-05-05 23:15:00|8.81|8.81|8.81|8.81|8.87|8.87|8.81|8.81|0
1651792800000|2022-05-05 23:20:00|8.86|8.86|8.88|8.88|8.88|8.88|8.81|8.81|0
1651793100000|2022-05-05 23:25:00|8.89|8.89|8.82|8.82|8.89|8.89|8.82|8.82|0
1651793400000|2022-05-05 23:30:00|8.89|8.89|8.82|8.82|8.89|8.89|8.82|8.82|0
1651793700000|2022-05-05 23:35:00|8.89|8.89|8.89|8.89|8.89|8.89|8.82|8.82|0
1651794000000|2022-05-05 23:40:00|8.82|8.82|9.03|9.03|9.03|9.03|8.82|8.82|0
1651794300000|2022-05-05 23:45:00|8.94|8.94|8.86|8.86|9.09|9.09|8.86|8.86|0
1651794600000|2022-05-05 23:50:00|8.94|8.94|8.82|8.82|9.03|9.03|8.54|8.54|0
1651794900000|2022-05-05 23:55:00|8.77|8.77|8.77|8.77|8.82|8.82|8.77|8.77|0
1651824000000|2022-05-06 08:00:00|8.76|8.76|8.85|8.85|8.85|8.85|8.76|8.76|0
1651825800000|2022-05-06 08:30:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1651826100000|2022-05-06 08:35:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1651826400000|2022-05-06 08:40:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1651827300000|2022-05-06 08:55:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1651827900000|2022-05-06 09:05:00|8.84|8.84|8.84|8.84|8.84|8.84|8.84|8.84|0
1651830300000|2022-05-06 09:45:00|8.8|8.8|8.8|8.8|8.8|8.8|8.8|8.8|0
1651831200000|2022-05-06 10:00:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1651833000000|2022-05-06 10:30:00|8.81|8.81|8.81|8.81|8.81|8.81|8.81|8.81|0
1651833300000|2022-05-06 10:35:00|8.8|8.8|8.8|8.8|8.8|8.8|8.8|8.8|0
1651833900000|2022-05-06 10:45:00|8.81|8.81|8.81|8.81|8.81|8.81|8.81|8.81|0
1651834500000|2022-05-06 10:55:00|8.8|8.8|8.8|8.8|8.8|8.8|8.8|8.8|0
1651834800000|2022-05-06 11:00:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1651835100000|2022-05-06 11:05:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1651835400000|2022-05-06 11:10:00|8.81|8.81|8.8|8.8|8.81|8.81|8.8|8.8|0
1651835700000|2022-05-06 11:15:00|8.81|8.81|8.81|8.81|8.81|8.81|8.81|8.81|0
1651836000000|2022-05-06 11:20:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1651836300000|2022-05-06 11:25:00|8.8|8.8|8.79|8.79|8.8|8.8|8.79|8.79|0
1651836600000|2022-05-06 11:30:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1651837200000|2022-05-06 11:40:00|8.8|8.8|8.79|8.79|8.8|8.8|8.78|8.78|0
1651837800000|2022-05-06 11:50:00|8.78|8.78|8.78|8.78|8.78|8.78|8.78|8.78|0
1651838100000|2022-05-06 11:55:00|8.79|8.79|8.78|8.78|8.79|8.79|8.78|8.78|0
1651838400000|2022-05-06 12:00:00|8.79|8.79|8.78|8.78|8.79|8.79|8.78|8.78|0
1651838700000|2022-05-06 12:05:00|8.79|8.79|8.79|8.79|8.79|8.79|8.79|8.79|0
1651839600000|2022-05-06 12:20:00|8.78|8.78|8.78|8.78|8.78|8.78|8.78|8.78|0
1651839900000|2022-05-06 12:25:00|8.77|8.77|8.77|8.77|8.77|8.77|8.77|8.77|0
1651840200000|2022-05-06 12:30:00|8.76|8.76|8.75|8.75|8.77|8.77|8.74|8.74|0
1651840500000|2022-05-06 12:35:00|8.77|8.77|8.77|8.77|8.77|8.77|8.77|8.77|0
1651841700000|2022-05-06 12:55:00|8.76|8.76|8.75|8.75|8.77|8.77|8.75|8.75|0
1651842000000|2022-05-06 13:00:00|8.73|8.73|8.75|8.75|8.75|8.75|8.73|8.73|0
1651842300000|2022-05-06 13:05:00|8.74|8.74|8.72|8.72|8.74|8.74|8.72|8.72|0
1651842600000|2022-05-06 13:10:00|8.73|8.73|8.72|8.72|8.73|8.73|8.72|8.72|0
1651842900000|2022-05-06 13:15:00|8.73|8.73|8.73|8.73|8.73|8.73|8.73|8.73|0
1651843200000|2022-05-06 13:20:00|8.75|8.75|8.77|8.77|8.77|8.77|8.75|8.75|0
1651843500000|2022-05-06 13:25:00|8.76|8.76|8.72|8.72|8.77|8.77|8.72|8.72|0
1651843800000|2022-05-06 13:30:00|8.75|8.75|8.77|8.77|8.91|8.91|8.73|8.73|0
1651844100000|2022-05-06 13:35:00|8.74|8.74|8.52|8.52|8.74|8.74|8.48|8.48|0
1651844400000|2022-05-06 13:40:00|8.54|8.54|8.47|8.47|8.59|8.59|8.46|8.46|0
1651844700000|2022-05-06 13:45:00|8.46|8.46|8.4|8.4|8.46|8.46|8.29|8.29|0
1651845000000|2022-05-06 13:50:00|8.41|8.41|8.34|8.34|8.44|8.44|8.33|8.33|0
1651845300000|2022-05-06 13:55:00|8.36|8.36|8.4|8.4|8.4|8.4|8.33|8.33|0
1651845600000|2022-05-06 14:00:00|8.39|8.39|8.52|8.52|8.54|8.54|8.38|8.38|0
1651845900000|2022-05-06 14:05:00|8.53|8.53|8.63|8.63|8.69|8.69|8.53|8.53|0
1651846200000|2022-05-06 14:10:00|8.61|8.61|8.64|8.64|8.69|8.69|8.56|8.56|0
1651846500000|2022-05-06 14:15:00|8.66|8.66|8.75|8.75|8.81|8.81|8.66|8.66|0
1651846800000|2022-05-06 14:20:00|8.74|8.74|8.76|8.76|8.76|8.76|8.67|8.67|0
1651847100000|2022-05-06 14:25:00|8.77|8.77|8.65|8.65|8.78|8.78|8.63|8.63|0
1651847400000|2022-05-06 14:30:00|8.67|8.67|8.57|8.57|8.69|8.69|8.57|8.57|0
1651847700000|2022-05-06 14:35:00|8.56|8.56|8.55|8.55|8.57|8.57|8.47|8.47|0
1651848000000|2022-05-06 14:40:00|8.54|8.54|8.55|8.55|8.57|8.57|8.52|8.52|0
1651848300000|2022-05-06 14:45:00|8.54|8.54|8.66|8.66|8.66|8.66|8.53|8.53|0
1651848600000|2022-05-06 14:50:00|8.67|8.67|8.67|8.67|8.68|8.68|8.6|8.6|0
1651848900000|2022-05-06 14:55:00|8.68|8.68|8.62|8.62|8.69|8.69|8.6|8.6|0
1651849200000|2022-05-06 15:00:00|8.64|8.64|8.57|8.57|8.64|8.64|8.55|8.55|0
1651849500000|2022-05-06 15:05:00|8.55|8.55|8.59|8.59|8.59|8.59|8.52|8.52|0
1651849800000|2022-05-06 15:10:00|8.58|8.58|8.64|8.64|8.64|8.64|8.54|8.54|0
1651850100000|2022-05-06 15:15:00|8.65|8.65|8.72|8.72|8.72|8.72|8.64|8.64|0
1651850400000|2022-05-06 15:20:00|8.71|8.71|8.77|8.77|8.78|8.78|8.71|8.71|0
1651850700000|2022-05-06 15:25:00|8.75|8.75|8.66|8.66|8.75|8.75|8.66|8.66|0
1651851000000|2022-05-06 15:30:00|8.65|8.65|8.55|8.55|8.67|8.67|8.55|8.55|0
1651851300000|2022-05-06 15:35:00|8.56|8.56|8.45|8.45|8.56|8.56|8.45|8.45|0
1651851600000|2022-05-06 15:40:00|8.44|8.44|8.47|8.47|8.5|8.5|8.42|8.42|0
1651851900000|2022-05-06 15:45:00|8.45|8.45|8.47|8.47|8.47|8.47|8.42|8.42|0
1651852200000|2022-05-06 15:50:00|8.46|8.46|8.43|8.43|8.53|8.53|8.41|8.41|0
1651852500000|2022-05-06 15:55:00|8.44|8.44|8.42|8.42|8.45|8.45|8.4|8.4|0
1651852800000|2022-05-06 16:00:00|8.41|8.41|8.49|8.49|8.52|8.52|8.39|8.39|0
1651853100000|2022-05-06 16:05:00|8.5|8.5|8.51|8.51|8.57|8.57|8.49|8.49|0
1651853400000|2022-05-06 16:10:00|8.5|8.5|8.46|8.46|8.52|8.52|8.44|8.44|0
1651853700000|2022-05-06 16:15:00|8.45|8.45|8.44|8.44|8.48|8.48|8.44|8.44|0
1651854000000|2022-05-06 16:20:00|8.45|8.45|8.56|8.56|8.57|8.57|8.45|8.45|0
1651854300000|2022-05-06 16:25:00|8.57|8.57|8.59|8.59|8.6|8.6|8.57|8.57|0
1651854600000|2022-05-06 16:30:00|8.58|8.58|8.56|8.56|8.58|8.58|8.53|8.53|0
1651854900000|2022-05-06 16:35:00|8.57|8.57|8.5|8.5|8.58|8.58|8.48|8.48|0
1651855200000|2022-05-06 16:40:00|8.48|8.48|8.52|8.52|8.52|8.52|8.47|8.47|0
1651855500000|2022-05-06 16:45:00|8.53|8.53|8.5|8.5|8.53|8.53|8.5|8.5|0
1651855800000|2022-05-06 16:50:00|8.49|8.49|8.55|8.55|8.57|8.57|8.47|8.47|0
1651856100000|2022-05-06 16:55:00|8.54|8.54|8.59|8.59|8.61|8.61|8.52|8.52|0
1651856400000|2022-05-06 17:00:00|8.58|8.58|8.61|8.61|8.61|8.61|8.55|8.55|0
1651856700000|2022-05-06 17:05:00|8.6|8.6|8.54|8.54|8.6|8.6|8.52|8.52|0
1651857000000|2022-05-06 17:10:00|8.53|8.53|8.52|8.52|8.54|8.54|8.51|8.51|0
1651857300000|2022-05-06 17:15:00|8.51|8.51|8.46|8.46|8.52|8.52|8.45|8.45|0
1651857600000|2022-05-06 17:20:00|8.45|8.45|8.49|8.49|8.51|8.51|8.45|8.45|0
1651857900000|2022-05-06 17:25:00|8.5|8.5|8.49|8.49|8.51|8.51|8.45|8.45|0
1651858200000|2022-05-06 17:30:00|8.48|8.48|8.46|8.46|8.5|8.5|8.44|8.44|0
1651858500000|2022-05-06 17:35:00|8.45|8.45|8.41|8.41|8.46|8.46|8.4|8.4|0
1651858800000|2022-05-06 17:40:00|8.42|8.42|8.42|8.42|8.44|8.44|8.38|8.38|0
1651859100000|2022-05-06 17:45:00|8.41|8.41|8.42|8.42|8.42|8.42|8.39|8.39|0
1651859400000|2022-05-06 17:50:00|8.41|8.41|8.38|8.38|8.41|8.41|8.36|8.36|0
1651859700000|2022-05-06 17:55:00|8.37|8.37|8.36|8.36|8.38|8.38|8.36|8.36|0
1651860000000|2022-05-06 18:00:00|8.37|8.37|8.36|8.36|8.38|8.38|8.34|8.34|0
1651860300000|2022-05-06 18:05:00|8.35|8.35|8.35|8.35|8.36|8.36|8.34|8.34|0
1651860600000|2022-05-06 18:10:00|8.36|8.36|8.39|8.39|8.4|8.4|8.34|8.34|0
1651860900000|2022-05-06 18:15:00|8.4|8.4|8.38|8.38|8.42|8.42|8.37|8.37|0
1651861200000|2022-05-06 18:20:00|8.37|8.37|8.37|8.37|8.39|8.39|8.36|8.36|0
1651861500000|2022-05-06 18:25:00|8.38|8.38|8.37|8.37|8.38|8.38|8.34|8.34|0
1651861800000|2022-05-06 18:30:00|8.38|8.38|8.36|8.36|8.38|8.38|8.35|8.35|0
1651862100000|2022-05-06 18:35:00|8.37|8.37|8.36|8.36|8.38|8.38|8.35|8.35|0
1651862400000|2022-05-06 18:40:00|8.37|8.37|8.34|8.34|8.37|8.37|8.34|8.34|0
1651862700000|2022-05-06 18:45:00|8.35|8.35|8.4|8.4|8.4|8.4|8.34|8.34|0
1651863000000|2022-05-06 18:50:00|8.41|8.41|8.41|8.41|8.44|8.44|8.38|8.38|0
1651863300000|2022-05-06 18:55:00|8.42|8.42|8.37|8.37|8.42|8.42|8.36|8.36|0
1651863600000|2022-05-06 19:00:00|8.36|8.36|8.37|8.37|8.37|8.37|8.34|8.34|0
1651863900000|2022-05-06 19:05:00|8.36|8.36|8.35|8.35|8.37|8.37|8.34|8.34|0
1651864200000|2022-05-06 19:10:00|8.34|8.34|8.35|8.35|8.36|8.36|8.33|8.33|0
1651864500000|2022-05-06 19:15:00|8.34|8.34|8.36|8.36|8.37|8.37|8.34|8.34|0
1651864800000|2022-05-06 19:20:00|8.35|8.35|8.33|8.33|8.36|8.36|8.33|8.33|0
1651865100000|2022-05-06 19:25:00|8.34|8.34|8.35|8.35|8.37|8.37|8.32|8.32|0
1651865400000|2022-05-06 19:30:00|8.36|8.36|8.38|8.38|8.39|8.39|8.36|8.36|0
1651865700000|2022-05-06 19:35:00|8.39|8.39|8.43|8.43|8.44|8.44|8.38|8.38|0
1651866000000|2022-05-06 19:40:00|8.42|8.42|8.39|8.39|8.43|8.43|8.39|8.39|0
1651866300000|2022-05-06 19:45:00|8.4|8.4|8.43|8.43|8.44|8.44|8.39|8.39|0
1651866600000|2022-05-06 19:50:00|8.45|8.45|8.45|8.45|8.46|8.46|8.43|8.43|0
1651866900000|2022-05-06 19:55:00|8.44|8.44|8.46|8.46|8.47|8.47|8.44|8.44|0
1651867200000|2022-05-06 20:00:00|8.45|8.45|8.46|8.46|8.46|8.46|8.42|8.42|0
1652083200000|2022-05-09 08:00:00|8.2|8.2|8.51|8.51|8.51|8.51|8.2|8.2|0
1652083500000|2022-05-09 08:05:00|8.44|8.44|8.44|8.44|8.44|8.44|8.44|8.44|0
1652083800000|2022-05-09 08:10:00|8.41|8.41|8.3|8.3|8.41|8.41|8.3|8.3|0
1652084400000|2022-05-09 08:20:00|8.24|8.24|8.36|8.36|8.36|8.36|8.24|8.24|0
1652085000000|2022-05-09 08:30:00|8.25|8.25|8.24|8.24|8.25|8.25|8.24|8.24|0
1652085600000|2022-05-09 08:40:00|8.21|8.21|8.33|8.33|8.33|8.33|8.21|8.21|0
1652086200000|2022-05-09 08:50:00|8.25|8.25|8.25|8.25|8.25|8.25|8.25|8.25|0
1652086800000|2022-05-09 09:00:00|8.26|8.26|8.25|8.25|8.26|8.26|8.25|8.25|0
1652087700000|2022-05-09 09:15:00|8.26|8.26|8.26|8.26|8.26|8.26|8.26|8.26|0
1652088600000|2022-05-09 09:30:00|8.32|8.32|8.23|8.23|8.32|8.32|8.23|8.23|0
1652088900000|2022-05-09 09:35:00|8.21|8.21|8.28|8.28|8.28|8.28|8.21|8.21|0
1652089500000|2022-05-09 09:45:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1652089800000|2022-05-09 09:50:00|8.22|8.22|8.22|8.22|8.22|8.22|8.22|8.22|0
1652090100000|2022-05-09 09:55:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1652091300000|2022-05-09 10:15:00|8.22|8.22|8.22|8.22|8.22|8.22|8.22|8.22|0
1652091900000|2022-05-09 10:25:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1652092200000|2022-05-09 10:30:00|8.22|8.22|8.26|8.26|8.26|8.26|8.22|8.22|0
1652092500000|2022-05-09 10:35:00|8.21|8.21|8.16|8.16|8.21|8.21|8.16|8.16|0
1652093700000|2022-05-09 10:55:00|8.17|8.17|8.18|8.18|8.18|8.18|8.17|8.17|0
1652094000000|2022-05-09 11:00:00|8.3|8.3|8.23|8.23|8.32|8.32|8.23|8.23|0
1652094300000|2022-05-09 11:05:00|8.22|8.22|8.23|8.23|8.25|8.25|8.22|8.22|0
1652094900000|2022-05-09 11:15:00|8.22|8.22|8.23|8.23|8.24|8.24|8.22|8.22|0
1652095200000|2022-05-09 11:20:00|8.22|8.22|8.2|8.2|8.23|8.23|8.2|8.2|0
1652095500000|2022-05-09 11:25:00|8.21|8.21|8.22|8.22|8.22|8.22|8.2|8.2|0
1652095800000|2022-05-09 11:30:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1652096700000|2022-05-09 11:45:00|8.2|8.2|8.2|8.2|8.2|8.2|8.2|8.2|0
1652097000000|2022-05-09 11:50:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1652097300000|2022-05-09 11:55:00|8.2|8.2|8.2|8.2|8.2|8.2|8.2|8.2|0
1652097600000|2022-05-09 12:00:00|8.19|8.19|8.18|8.18|8.19|8.19|8.17|8.17|0
1652097900000|2022-05-09 12:05:00|8.19|8.19|8.22|8.22|8.23|8.23|8.19|8.19|0
1652098200000|2022-05-09 12:10:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1652099100000|2022-05-09 12:25:00|8.22|8.22|8.21|8.21|8.22|8.22|8.21|8.21|0
1652099400000|2022-05-09 12:30:00|8.2|8.2|8.17|8.17|8.2|8.2|8.16|8.16|0
1652099700000|2022-05-09 12:35:00|8.18|8.18|8.18|8.18|8.18|8.18|8.17|8.17|0
1652100000000|2022-05-09 12:40:00|8.19|8.19|8.21|8.21|8.22|8.22|8.19|8.19|0
1652100300000|2022-05-09 12:45:00|8.2|8.2|8.2|8.2|8.2|8.2|8.2|8.2|0
1652100600000|2022-05-09 12:50:00|8.21|8.21|8.22|8.22|8.22|8.22|8.2|8.2|0
1652100900000|2022-05-09 12:55:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1652101200000|2022-05-09 13:00:00|8.18|8.18|8.17|8.17|8.18|8.18|8.16|8.16|0
1652101500000|2022-05-09 13:05:00|8.18|8.18|8.21|8.21|8.21|8.21|8.18|8.18|0
1652101800000|2022-05-09 13:10:00|8.2|8.2|8.21|8.21|8.21|8.21|8.2|8.2|0
1652102400000|2022-05-09 13:20:00|8.19|8.19|8.16|8.16|8.19|8.19|8.15|8.15|0
1652102700000|2022-05-09 13:25:00|8.17|8.17|8.25|8.25|8.25|8.25|8.16|8.16|0
1652103000000|2022-05-09 13:30:00|8.23|8.23|8.34|8.34|8.38|8.38|8.21|8.21|0
1652103300000|2022-05-09 13:35:00|8.36|8.36|8.5|8.5|8.54|8.54|8.36|8.36|0
1652103600000|2022-05-09 13:40:00|8.51|8.51|8.46|8.46|8.55|8.55|8.41|8.41|0
1652103900000|2022-05-09 13:45:00|8.44|8.44|8.38|8.38|8.46|8.46|8.32|8.32|0
1652104200000|2022-05-09 13:50:00|8.42|8.42|8.52|8.52|8.52|8.52|8.38|8.38|0
1652104500000|2022-05-09 13:55:00|8.5|8.5|8.43|8.43|8.52|8.52|8.43|8.43|0
1652104800000|2022-05-09 14:00:00|8.44|8.44|8.38|8.38|8.49|8.49|8.37|8.37|0
1652105100000|2022-05-09 14:05:00|8.39|8.39|8.3|8.3|8.43|8.43|8.29|8.29|0
1652105400000|2022-05-09 14:10:00|8.28|8.28|8.37|8.37|8.37|8.37|8.27|8.27|0
1652105700000|2022-05-09 14:15:00|8.36|8.36|8.36|8.36|8.39|8.39|8.33|8.33|0
1652106000000|2022-05-09 14:20:00|8.37|8.37|8.28|8.28|8.37|8.37|8.26|8.26|0
1652106300000|2022-05-09 14:25:00|8.27|8.27|8.29|8.29|8.31|8.31|8.27|8.27|0
1652106600000|2022-05-09 14:30:00|8.28|8.28|8.21|8.21|8.29|8.29|8.2|8.2|0
1652106900000|2022-05-09 14:35:00|8.22|8.22|8.14|8.14|8.24|8.24|8.13|8.13|0
1652107200000|2022-05-09 14:40:00|8.13|8.13|8.16|8.16|8.19|8.19|8.13|8.13|0
1652107500000|2022-05-09 14:45:00|8.19|8.19|8.19|8.19|8.22|8.22|8.17|8.17|0
1652107800000|2022-05-09 14:50:00|8.2|8.2|8.07|8.07|8.2|8.2|8.01|8.01|0
1652108100000|2022-05-09 14:55:00|8.09|8.09|8.08|8.08|8.12|8.12|8.07|8.07|0
1652108400000|2022-05-09 15:00:00|8.07|8.07|8.12|8.12|8.13|8.13|8.07|8.07|0
1652108700000|2022-05-09 15:05:00|8.11|8.11|7.99|7.99|8.11|8.11|7.96|7.96|0
1652109000000|2022-05-09 15:10:00|8.01|8.01|8|8|8.04|8.04|7.99|7.99|0
1652109300000|2022-05-09 15:15:00|8.01|8.01|8.03|8.03|8.05|8.05|8.01|8.01|0
1652109600000|2022-05-09 15:20:00|8.02|8.02|7.99|7.99|8.03|8.03|7.97|7.97|0
1652109900000|2022-05-09 15:25:00|7.98|7.98|8.04|8.04|8.05|8.05|7.98|7.98|0
1652110200000|2022-05-09 15:30:00|8.03|8.03|8.05|8.05|8.05|8.05|8|8|0
1652110500000|2022-05-09 15:35:00|8.06|8.06|8.14|8.14|8.15|8.15|8.06|8.06|0
1652110800000|2022-05-09 15:40:00|8.15|8.15|8.17|8.17|8.19|8.19|8.12|8.12|0
1652111100000|2022-05-09 15:45:00|8.16|8.16|8.12|8.12|8.17|8.17|8.12|8.12|0
1652111400000|2022-05-09 15:50:00|8.13|8.13|8.19|8.19|8.19|8.19|8.12|8.12|0
1652111700000|2022-05-09 15:55:00|8.17|8.17|8.22|8.22|8.24|8.24|8.17|8.17|0
1652112000000|2022-05-09 16:00:00|8.21|8.21|8.17|8.17|8.21|8.21|8.16|8.16|0
1652112300000|2022-05-09 16:05:00|8.16|8.16|8.24|8.24|8.27|8.27|8.16|8.16|0
1652112600000|2022-05-09 16:10:00|8.25|8.25|8.29|8.29|8.31|8.31|8.25|8.25|0
1652112900000|2022-05-09 16:15:00|8.3|8.3|8.32|8.32|8.34|8.34|8.28|8.28|0
1652113200000|2022-05-09 16:20:00|8.31|8.31|8.31|8.31|8.32|8.32|8.26|8.26|0
1652113500000|2022-05-09 16:25:00|8.32|8.32|8.29|8.29|8.32|8.32|8.26|8.26|0
1652113800000|2022-05-09 16:30:00|8.28|8.28|8.26|8.26|8.31|8.31|8.26|8.26|0
1652114100000|2022-05-09 16:35:00|8.27|8.27|8.18|8.18|8.27|8.27|8.18|8.18|0
1652114400000|2022-05-09 16:40:00|8.19|8.19|8.18|8.18|8.2|8.2|8.18|8.18|0
1652114700000|2022-05-09 16:45:00|8.17|8.17|8.16|8.16|8.17|8.17|8.15|8.15|0
1652115000000|2022-05-09 16:50:00|8.15|8.15|8.13|8.13|8.16|8.16|8.13|8.13|0
1652115300000|2022-05-09 16:55:00|8.14|8.14|8.12|8.12|8.14|8.14|8.12|8.12|0
1652115600000|2022-05-09 17:00:00|8.13|8.13|8.09|8.09|8.13|8.13|8.09|8.09|0
1652115900000|2022-05-09 17:05:00|8.1|8.1|8.11|8.11|8.12|8.12|8.09|8.09|0
1652116200000|2022-05-09 17:10:00|8.1|8.1|8.1|8.1|8.11|8.11|8.08|8.08|0
1652116500000|2022-05-09 17:15:00|8.11|8.11|8.13|8.13|8.13|8.13|8.1|8.1|0
1652116800000|2022-05-09 17:20:00|8.11|8.11|8.09|8.09|8.12|8.12|8.09|8.09|0
1652117100000|2022-05-09 17:25:00|8.11|8.11|8.09|8.09|8.11|8.11|8.07|8.07|0
1652117400000|2022-05-09 17:30:00|8.1|8.1|8.03|8.03|8.11|8.11|8.03|8.03|0
1652117700000|2022-05-09 17:35:00|8.02|8.02|8.01|8.01|8.02|8.02|7.98|7.98|0
1652118000000|2022-05-09 17:40:00|8|8|8.04|8.04|8.04|8.04|8|8|0
1652118300000|2022-05-09 17:45:00|8.03|8.03|8.03|8.03|8.05|8.05|8.02|8.02|0
1652118600000|2022-05-09 17:50:00|8.02|8.02|7.98|7.98|8.02|8.02|7.97|7.97|0
1652118900000|2022-05-09 17:55:00|7.97|7.97|7.96|7.96|7.97|7.97|7.95|7.95|0
1652119200000|2022-05-09 18:00:00|7.97|7.97|7.93|7.93|7.98|7.98|7.92|7.92|0
1652119500000|2022-05-09 18:05:00|7.94|7.94|7.91|7.91|7.95|7.95|7.9|7.9|0
1652119800000|2022-05-09 18:10:00|7.92|7.92|7.88|7.88|7.92|7.92|7.88|7.88|0
1652120100000|2022-05-09 18:15:00|7.89|7.89|7.93|7.93|7.95|7.95|7.88|7.88|0
1652120400000|2022-05-09 18:20:00|7.92|7.92|7.88|7.88|7.93|7.93|7.87|7.87|0
1652120700000|2022-05-09 18:25:00|7.87|7.87|7.88|7.88|7.9|7.9|7.86|7.86|0
1652121000000|2022-05-09 18:30:00|7.89|7.89|7.89|7.89|7.89|7.89|7.86|7.86|0
1652121300000|2022-05-09 18:35:00|7.9|7.9|7.89|7.89|7.91|7.91|7.88|7.88|0
1652121600000|2022-05-09 18:40:00|7.88|7.88|7.91|7.91|7.92|7.92|7.88|7.88|0
1652121900000|2022-05-09 18:45:00|7.92|7.92|7.91|7.91|7.95|7.95|7.91|7.91|0
1652122200000|2022-05-09 18:50:00|7.9|7.9|7.93|7.93|7.94|7.94|7.88|7.88|0
1652122500000|2022-05-09 18:55:00|7.94|7.94|7.99|7.99|7.99|7.99|7.93|7.93|0
1652122800000|2022-05-09 19:00:00|8|8|8.04|8.04|8.06|8.06|7.99|7.99|0
1652123100000|2022-05-09 19:05:00|8.03|8.03|8.06|8.06|8.09|8.09|8.03|8.03|0
1652123400000|2022-05-09 19:10:00|8.07|8.07|8.07|8.07|8.11|8.11|8.06|8.06|0
1652123700000|2022-05-09 19:15:00|8.08|8.08|8.06|8.06|8.08|8.08|8.04|8.04|0
1652124000000|2022-05-09 19:20:00|8.04|8.04|8.01|8.01|8.05|8.05|8|8|0
1652124300000|2022-05-09 19:25:00|8|8|7.99|7.99|8|8|7.98|7.98|0
1652124600000|2022-05-09 19:30:00|7.98|7.98|7.98|7.98|8|8|7.97|7.97|0
1652124900000|2022-05-09 19:35:00|7.99|7.99|8|8|8.01|8.01|7.98|7.98|0
1652125200000|2022-05-09 19:40:00|7.99|7.99|7.96|7.96|8|8|7.96|7.96|0
1652125500000|2022-05-09 19:45:00|7.97|7.97|7.91|7.91|7.97|7.97|7.91|7.91|0
1652125800000|2022-05-09 19:50:00|7.9|7.9|7.88|7.88|7.91|7.91|7.87|7.87|0
1652126100000|2022-05-09 19:55:00|7.89|7.89|7.93|7.93|7.96|7.96|7.89|7.89|0
1652126400000|2022-05-09 20:00:00|7.94|7.94|7.86|7.86|7.98|7.98|7.86|7.86|0
1652126700000|2022-05-09 20:05:00|7.9|7.9|7.94|7.94|7.94|7.94|7.9|7.9|0
1652127300000|2022-05-09 20:15:00|7.92|7.92|7.92|7.92|7.92|7.92|7.92|7.92|0
1652128200000|2022-05-09 20:30:00|7.91|7.91|7.91|7.91|7.93|7.93|7.91|7.91|0
1652128500000|2022-05-09 20:35:00|7.94|7.94|7.94|7.94|7.94|7.94|7.94|7.94|0
1652128800000|2022-05-09 20:40:00|7.95|7.95|7.95|7.95|7.95|7.95|7.95|7.95|0
1652129100000|2022-05-09 20:45:00|7.91|7.91|7.94|7.94|7.96|7.96|7.91|7.91|0
1652129400000|2022-05-09 20:50:00|7.92|7.92|7.9|7.9|7.92|7.92|7.9|7.9|0
1652129700000|2022-05-09 20:55:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1652130000000|2022-05-09 21:00:00|7.9|7.9|7.9|7.9|7.91|7.91|7.9|7.9|0
1652130300000|2022-05-09 21:05:00|7.88|7.88|7.89|7.89|7.89|7.89|7.88|7.88|0
1652130600000|2022-05-09 21:10:00|7.88|7.88|7.86|7.86|7.88|7.88|7.86|7.86|0
1652130900000|2022-05-09 21:15:00|7.88|7.88|7.86|7.86|7.89|7.89|7.86|7.86|0
1652131500000|2022-05-09 21:25:00|7.87|7.87|7.88|7.88|7.88|7.88|7.86|7.86|0
1652131800000|2022-05-09 21:30:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1652133300000|2022-05-09 21:55:00|7.87|7.87|7.88|7.88|7.88|7.88|7.87|7.87|0
1652133600000|2022-05-09 22:00:00|7.89|7.89|7.91|7.91|7.94|7.94|7.87|7.87|0
1652133900000|2022-05-09 22:05:00|7.93|7.93|7.94|7.94|7.94|7.94|7.89|7.89|0
1652134200000|2022-05-09 22:10:00|7.92|7.92|7.91|7.91|7.94|7.94|7.91|7.91|0
1652134500000|2022-05-09 22:15:00|7.94|7.94|7.9|7.9|7.94|7.94|7.88|7.88|0
1652134800000|2022-05-09 22:20:00|7.91|7.91|7.94|7.94|7.94|7.94|7.88|7.88|0
1652135100000|2022-05-09 22:25:00|7.95|7.95|7.87|7.87|7.96|7.96|7.87|7.87|0
1652135400000|2022-05-09 22:30:00|7.95|7.95|7.96|7.96|7.96|7.96|7.88|7.88|0
1652135700000|2022-05-09 22:35:00|7.88|7.88|7.88|7.88|7.96|7.96|7.88|7.88|0
1652136000000|2022-05-09 22:40:00|7.91|7.91|7.96|7.96|8.02|8.02|7.91|7.91|0
1652136300000|2022-05-09 22:45:00|8.01|8.01|8.02|8.02|8.02|8.02|7.96|7.96|0
1652136600000|2022-05-09 22:50:00|8.03|8.03|8.02|8.02|8.07|8.07|8.02|8.02|0
1652136900000|2022-05-09 22:55:00|8.06|8.06|7.97|7.97|8.06|8.06|7.97|7.97|0
1652137200000|2022-05-09 23:00:00|7.96|7.96|7.99|7.99|7.99|7.99|7.96|7.96|0
1652137500000|2022-05-09 23:05:00|7.96|7.96|7.97|7.97|7.97|7.97|7.96|7.96|0
1652137800000|2022-05-09 23:10:00|7.96|7.96|7.97|7.97|7.97|7.97|7.96|7.96|0
1652138100000|2022-05-09 23:15:00|7.96|7.96|7.88|7.88|7.97|7.97|7.88|7.88|0
1652138400000|2022-05-09 23:20:00|7.92|7.92|7.92|7.92|7.92|7.92|7.9|7.9|0
1652138700000|2022-05-09 23:25:00|7.9|7.9|7.88|7.88|7.92|7.92|7.88|7.88|0
1652139000000|2022-05-09 23:30:00|7.89|7.89|7.87|7.87|7.92|7.92|7.87|7.87|0
1652139300000|2022-05-09 23:35:00|7.92|7.92|7.91|7.91|7.92|7.92|7.87|7.87|0
1652139600000|2022-05-09 23:40:00|7.87|7.87|7.91|7.91|7.91|7.91|7.87|7.87|0
1652139900000|2022-05-09 23:45:00|7.87|7.87|7.9|7.9|7.91|7.91|7.87|7.87|0
1652140200000|2022-05-09 23:50:00|7.87|7.87|7.91|7.91|7.91|7.91|7.86|7.86|0
1652140500000|2022-05-09 23:55:00|7.86|7.86|7.87|7.87|7.91|7.91|7.86|7.86|0
1652169600000|2022-05-10 08:00:00|8.17|8.17|8.03|8.03|8.17|8.17|7.94|7.94|0
1652169900000|2022-05-10 08:05:00|7.94|7.94|8.17|8.17|8.17|8.17|7.94|7.94|0
1652170200000|2022-05-10 08:10:00|8.15|8.15|8.13|8.13|8.15|8.15|7.91|7.91|0
1652170500000|2022-05-10 08:15:00|8.12|8.12|8.12|8.12|8.12|8.12|8.12|8.12|0
1652171100000|2022-05-10 08:25:00|7.95|7.95|8.13|8.13|8.13|8.13|7.95|7.95|0
1652171400000|2022-05-10 08:30:00|8.12|8.12|8.13|8.13|8.13|8.13|8.12|8.12|0
1652173200000|2022-05-10 09:00:00|8.01|8.01|8.06|8.06|8.06|8.06|8.01|8.01|0
1652174400000|2022-05-10 09:20:00|8.03|8.03|8.03|8.03|8.03|8.03|8.03|8.03|0
1652174700000|2022-05-10 09:25:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1652175000000|2022-05-10 09:30:00|7.97|7.97|7.97|7.97|7.97|7.97|7.97|7.97|0
1652175600000|2022-05-10 09:40:00|8.02|8.02|8.03|8.03|8.03|8.03|8.02|8.02|0
1652176200000|2022-05-10 09:50:00|7.99|7.99|7.99|7.99|7.99|7.99|7.99|7.99|0
1652177100000|2022-05-10 10:05:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1652178000000|2022-05-10 10:20:00|8.02|8.02|8.01|8.01|8.02|8.02|8.01|8.01|0
1652178300000|2022-05-10 10:25:00|8.02|8.02|8.01|8.01|8.02|8.02|8.01|8.01|0
1652179200000|2022-05-10 10:40:00|8|8|8|8|8|8|8|8|0
1652179500000|2022-05-10 10:45:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1652180100000|2022-05-10 10:55:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1652180400000|2022-05-10 11:00:00|8.01|8.01|8|8|8.02|8.02|8|8|0
1652180700000|2022-05-10 11:05:00|7.99|7.99|7.99|7.99|7.99|7.99|7.99|7.99|0
1652181000000|2022-05-10 11:10:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1652181300000|2022-05-10 11:15:00|7.99|7.99|7.99|7.99|7.99|7.99|7.99|7.99|0
1652181600000|2022-05-10 11:20:00|8|8|8|8|8|8|8|8|0
1652182200000|2022-05-10 11:30:00|7.99|7.99|7.99|7.99|7.99|7.99|7.99|7.99|0
1652182500000|2022-05-10 11:35:00|7.98|7.98|7.98|7.98|7.99|7.99|7.98|7.98|0
1652182800000|2022-05-10 11:40:00|7.99|7.99|7.99|7.99|7.99|7.99|7.99|7.99|0
1652183400000|2022-05-10 11:50:00|7.98|7.98|7.95|7.95|7.98|7.98|7.95|7.95|0
1652183700000|2022-05-10 11:55:00|7.94|7.94|7.96|7.96|7.96|7.96|7.91|7.91|0
1652184000000|2022-05-10 12:00:00|7.94|7.94|7.95|7.95|7.97|7.97|7.92|7.92|0
1652184300000|2022-05-10 12:05:00|7.96|7.96|7.96|7.96|7.96|7.96|7.95|7.95|0
1652185200000|2022-05-10 12:20:00|7.98|7.98|7.97|7.97|7.98|7.98|7.96|7.96|0
1652185500000|2022-05-10 12:25:00|7.98|7.98|7.97|7.97|7.98|7.98|7.97|7.97|0
1652185800000|2022-05-10 12:30:00|7.96|7.96|7.96|7.96|7.98|7.98|7.96|7.96|0
1652186400000|2022-05-10 12:40:00|7.97|7.97|7.97|7.97|7.98|7.98|7.97|7.97|0
1652186700000|2022-05-10 12:45:00|7.98|7.98|7.98|7.98|7.98|7.98|7.98|7.98|0
1652187300000|2022-05-10 12:55:00|7.97|7.97|8.01|8.01|8.03|8.03|7.97|7.97|0
1652187600000|2022-05-10 13:00:00|8.02|8.02|8.01|8.01|8.02|8.02|8.01|8.01|0
1652187900000|2022-05-10 13:05:00|8.02|8.02|8.04|8.04|8.04|8.04|8.01|8.01|0
1652188200000|2022-05-10 13:10:00|8.03|8.03|8.04|8.04|8.05|8.05|8.03|8.03|0
1652188500000|2022-05-10 13:15:00|8.05|8.05|8.04|8.04|8.05|8.05|8.04|8.04|0
1652188800000|2022-05-10 13:20:00|8.03|8.03|8.04|8.04|8.04|8.04|8.02|8.02|0
1652189100000|2022-05-10 13:25:00|7.99|7.99|8.04|8.04|8.05|8.05|7.99|7.99|0
1652189400000|2022-05-10 13:30:00|8.06|8.06|8.16|8.16|8.29|8.29|8.06|8.06|0
1652189700000|2022-05-10 13:35:00|8.15|8.15|8.13|8.13|8.16|8.16|8.06|8.06|0
1652190000000|2022-05-10 13:40:00|8.16|8.16|8.03|8.03|8.16|8.16|8.02|8.02|0
1652190300000|2022-05-10 13:45:00|8|8|8.09|8.09|8.12|8.12|7.96|7.96|0
1652190600000|2022-05-10 13:50:00|8.08|8.08|8.12|8.12|8.12|8.12|8.04|8.04|0
1652190900000|2022-05-10 13:55:00|8.11|8.11|8.13|8.13|8.15|8.15|8.03|8.03|0
1652191200000|2022-05-10 14:00:00|8.14|8.14|8.16|8.16|8.17|8.17|8.1|8.1|0
1652191500000|2022-05-10 14:05:00|8.17|8.17|8.15|8.15|8.26|8.26|8.15|8.15|0
1652191800000|2022-05-10 14:10:00|8.16|8.16|8.09|8.09|8.16|8.16|8.02|8.02|0
1652192100000|2022-05-10 14:15:00|8.07|8.07|8.03|8.03|8.1|8.1|8.01|8.01|0
1652192400000|2022-05-10 14:20:00|8.02|8.02|8.08|8.08|8.11|8.11|8.02|8.02|0
1652192700000|2022-05-10 14:25:00|8.09|8.09|8.05|8.05|8.13|8.13|8|8|0
1652193000000|2022-05-10 14:30:00|8.04|8.04|8|8|8.06|8.06|7.99|7.99|0
1652193300000|2022-05-10 14:35:00|7.99|7.99|7.92|7.92|7.99|7.99|7.92|7.92|0
1652193600000|2022-05-10 14:40:00|7.93|7.93|7.84|7.84|7.93|7.93|7.78|7.78|0
1652193900000|2022-05-10 14:45:00|7.83|7.83|7.76|7.76|7.84|7.84|7.74|7.74|0
1652194200000|2022-05-10 14:50:00|7.75|7.75|7.78|7.78|7.78|7.78|7.69|7.69|0
1652194500000|2022-05-10 14:55:00|7.77|7.77|7.7|7.7|7.77|7.77|7.69|7.69|0
1652194800000|2022-05-10 15:00:00|7.69|7.69|7.62|7.62|7.72|7.72|7.62|7.62|0
1652195100000|2022-05-10 15:05:00|7.6|7.6|7.58|7.58|7.67|7.67|7.58|7.58|0
1652195400000|2022-05-10 15:10:00|7.57|7.57|7.57|7.57|7.6|7.6|7.55|7.55|0
1652195700000|2022-05-10 15:15:00|7.55|7.55|7.56|7.56|7.59|7.59|7.49|7.49|0
1652196000000|2022-05-10 15:20:00|7.57|7.57|7.47|7.47|7.57|7.57|7.46|7.46|0
1652196300000|2022-05-10 15:25:00|7.48|7.48|7.52|7.52|7.52|7.52|7.46|7.46|0
1652196600000|2022-05-10 15:30:00|7.53|7.53|7.5|7.5|7.56|7.56|7.46|7.46|0
1652196900000|2022-05-10 15:35:00|7.49|7.49|7.57|7.57|7.57|7.57|7.49|7.49|0
1652197200000|2022-05-10 15:40:00|7.55|7.55|7.55|7.55|7.56|7.56|7.49|7.49|0
1652197500000|2022-05-10 15:45:00|7.54|7.54|7.49|7.49|7.55|7.55|7.47|7.47|0
1652197800000|2022-05-10 15:50:00|7.48|7.48|7.54|7.54|7.55|7.55|7.46|7.46|0
1652198100000|2022-05-10 15:55:00|7.53|7.53|7.5|7.5|7.53|7.53|7.46|7.46|0
1652198400000|2022-05-10 16:00:00|7.51|7.51|7.63|7.63|7.63|7.63|7.5|7.5|0
1652198700000|2022-05-10 16:05:00|7.62|7.62|7.53|7.53|7.62|7.62|7.53|7.53|0
1652199000000|2022-05-10 16:10:00|7.54|7.54|7.48|7.48|7.54|7.54|7.48|7.48|0
1652199300000|2022-05-10 16:15:00|7.49|7.49|7.5|7.5|7.52|7.52|7.46|7.46|0
1652199600000|2022-05-10 16:20:00|7.49|7.49|7.47|7.47|7.5|7.5|7.46|7.46|0
1652199900000|2022-05-10 16:25:00|7.48|7.48|7.49|7.49|7.5|7.5|7.46|7.46|0
1652200200000|2022-05-10 16:30:00|7.48|7.48|7.5|7.5|7.5|7.5|7.45|7.45|0
1652200500000|2022-05-10 16:35:00|7.49|7.49|7.47|7.47|7.51|7.51|7.46|7.46|0
1652200800000|2022-05-10 16:40:00|7.46|7.46|7.53|7.53|7.53|7.53|7.46|7.46|0
1652201100000|2022-05-10 16:45:00|7.54|7.54|7.58|7.58|7.6|7.6|7.53|7.53|0
1652201400000|2022-05-10 16:50:00|7.57|7.57|7.53|7.53|7.58|7.58|7.53|7.53|0
1652201700000|2022-05-10 16:55:00|7.54|7.54|7.55|7.55|7.55|7.55|7.53|7.53|0
1652202000000|2022-05-10 17:00:00|7.54|7.54|7.58|7.58|7.6|7.6|7.54|7.54|0
1652202300000|2022-05-10 17:05:00|7.59|7.59|7.64|7.64|7.65|7.65|7.59|7.59|0
1652202600000|2022-05-10 17:10:00|7.62|7.62|7.63|7.63|7.63|7.63|7.6|7.6|0
1652202900000|2022-05-10 17:15:00|7.62|7.62|7.6|7.6|7.63|7.63|7.59|7.59|0
1652203200000|2022-05-10 17:20:00|7.62|7.62|7.62|7.62|7.63|7.63|7.6|7.6|0
1652203500000|2022-05-10 17:25:00|7.64|7.64|7.72|7.72|7.72|7.72|7.63|7.63|0
1652203800000|2022-05-10 17:30:00|7.71|7.71|7.75|7.75|7.76|7.76|7.71|7.71|0
1652204100000|2022-05-10 17:35:00|7.76|7.76|7.86|7.86|7.86|7.86|7.76|7.76|0
1652204400000|2022-05-10 17:40:00|7.87|7.87|7.91|7.91|8|8|7.87|7.87|0
1652204700000|2022-05-10 17:45:00|7.88|7.88|8|8|8.01|8.01|7.88|7.88|0
1652205000000|2022-05-10 17:50:00|8.01|8.01|7.97|7.97|8.02|8.02|7.93|7.93|0
1652205300000|2022-05-10 17:55:00|7.98|7.98|8.02|8.02|8.03|8.03|7.94|7.94|0
1652205600000|2022-05-10 18:00:00|8.03|8.03|7.93|7.93|8.03|8.03|7.92|7.92|0
1652205900000|2022-05-10 18:05:00|7.94|7.94|7.9|7.9|7.94|7.94|7.88|7.88|0
1652206200000|2022-05-10 18:10:00|7.91|7.91|7.93|7.93|7.95|7.95|7.89|7.89|0
1652206500000|2022-05-10 18:15:00|7.91|7.91|7.91|7.91|7.92|7.92|7.83|7.83|0
1652206800000|2022-05-10 18:20:00|7.92|7.92|7.89|7.89|7.93|7.93|7.88|7.88|0
1652207100000|2022-05-10 18:25:00|7.88|7.88|7.9|7.9|7.91|7.91|7.87|7.87|0
1652207400000|2022-05-10 18:30:00|7.88|7.88|7.91|7.91|7.91|7.91|7.88|7.88|0
1652207700000|2022-05-10 18:35:00|7.92|7.92|7.92|7.92|7.95|7.95|7.91|7.91|0
1652208000000|2022-05-10 18:40:00|7.91|7.91|8.06|8.06|8.06|8.06|7.9|7.9|0
1652208300000|2022-05-10 18:45:00|8.05|8.05|8.04|8.04|8.05|8.05|7.98|7.98|0
1652208600000|2022-05-10 18:50:00|8.05|8.05|8.02|8.02|8.06|8.06|8.01|8.01|0
1652208900000|2022-05-10 18:55:00|8.01|8.01|7.98|7.98|8.02|8.02|7.95|7.95|0
1652209200000|2022-05-10 19:00:00|7.99|7.99|8|8|8.01|8.01|7.94|7.94|0
1652209500000|2022-05-10 19:05:00|8.01|8.01|7.93|7.93|8.01|8.01|7.93|7.93|0
1652209800000|2022-05-10 19:10:00|7.94|7.94|7.95|7.95|7.96|7.96|7.93|7.93|0
1652210100000|2022-05-10 19:15:00|7.94|7.94|7.92|7.92|7.96|7.96|7.91|7.91|0
1652210400000|2022-05-10 19:20:00|7.91|7.91|7.88|7.88|7.91|7.91|7.88|7.88|0
1652210700000|2022-05-10 19:25:00|7.88|7.88|7.86|7.86|7.88|7.88|7.83|7.83|0
1652211000000|2022-05-10 19:30:00|7.85|7.85|7.84|7.84|7.85|7.85|7.83|7.83|0
1652211300000|2022-05-10 19:35:00|7.83|7.83|7.79|7.79|7.85|7.85|7.78|7.78|0
1652211600000|2022-05-10 19:40:00|7.8|7.8|7.77|7.77|7.8|7.8|7.76|7.76|0
1652211900000|2022-05-10 19:45:00|7.76|7.76|7.79|7.79|7.8|7.8|7.76|7.76|0
1652212200000|2022-05-10 19:50:00|7.78|7.78|7.76|7.76|7.78|7.78|7.74|7.74|0
1652212500000|2022-05-10 19:55:00|7.77|7.77|7.75|7.75|7.77|7.77|7.75|7.75|0
1652212800000|2022-05-10 20:00:00|7.76|7.76|7.73|7.73|7.84|7.84|7.73|7.73|0
1652213100000|2022-05-10 20:05:00|7.71|7.71|7.76|7.76|7.76|7.76|7.7|7.7|0
1652213400000|2022-05-10 20:10:00|7.64|7.64|7.69|7.69|7.74|7.74|7.52|7.52|0
1652213700000|2022-05-10 20:15:00|7.73|7.73|7.76|7.76|7.76|7.76|7.73|7.73|0
1652214000000|2022-05-10 20:20:00|7.7|7.7|7.7|7.7|7.7|7.7|7.7|7.7|0
1652214900000|2022-05-10 20:35:00|7.73|7.73|7.7|7.7|7.73|7.73|7.7|7.7|0
1652215500000|2022-05-10 20:45:00|7.73|7.73|7.73|7.73|7.73|7.73|7.73|7.73|0
1652215800000|2022-05-10 20:50:00|7.7|7.7|7.7|7.7|7.7|7.7|7.7|7.7|0
1652216100000|2022-05-10 20:55:00|7.69|7.69|7.69|7.69|7.69|7.69|7.69|7.69|0
1652216400000|2022-05-10 21:00:00|7.68|7.68|7.68|7.68|7.68|7.68|7.68|7.68|0
1652216700000|2022-05-10 21:05:00|7.65|7.65|7.6|7.6|7.65|7.65|7.6|7.6|0
1652217000000|2022-05-10 21:10:00|7.64|7.64|7.64|7.64|7.64|7.64|7.62|7.62|0
1652217600000|2022-05-10 21:20:00|7.69|7.69|7.69|7.69|7.69|7.69|7.69|7.69|0
1652219700000|2022-05-10 21:55:00|7.65|7.65|7.69|7.69|7.69|7.69|7.63|7.63|0
1652220000000|2022-05-10 22:00:00|7.67|7.67|7.65|7.65|7.69|7.69|7.62|7.62|0
1652220300000|2022-05-10 22:05:00|7.63|7.63|7.67|7.67|7.67|7.67|7.63|7.63|0
1652220600000|2022-05-10 22:10:00|7.69|7.69|7.69|7.69|7.69|7.69|7.65|7.65|0
1652220900000|2022-05-10 22:15:00|7.66|7.66|7.69|7.69|7.69|7.69|7.65|7.65|0
1652221200000|2022-05-10 22:20:00|7.67|7.67|7.65|7.65|7.69|7.69|7.65|7.65|0
1652221500000|2022-05-10 22:25:00|7.68|7.68|7.65|7.65|7.69|7.69|7.65|7.65|0
1652221800000|2022-05-10 22:30:00|7.69|7.69|7.65|7.65|7.69|7.69|7.65|7.65|0
1652222100000|2022-05-10 22:35:00|7.68|7.68|7.65|7.65|7.69|7.69|7.65|7.65|0
1652222400000|2022-05-10 22:40:00|7.68|7.68|7.65|7.65|7.69|7.69|7.65|7.65|0
1652222700000|2022-05-10 22:45:00|7.69|7.69|7.67|7.67|7.69|7.69|7.67|7.67|0
1652223000000|2022-05-10 22:50:00|7.66|7.66|7.67|7.67|7.67|7.67|7.66|7.66|0
1652223300000|2022-05-10 22:55:00|7.65|7.65|7.69|7.69|7.69|7.69|7.65|7.65|0
1652223600000|2022-05-10 23:00:00|7.67|7.67|7.69|7.69|7.69|7.69|7.67|7.67|0
1652223900000|2022-05-10 23:05:00|7.67|7.67|7.69|7.69|7.69|7.69|7.65|7.65|0
1652224500000|2022-05-10 23:15:00|7.67|7.67|7.63|7.63|7.69|7.69|7.63|7.63|0
1652224800000|2022-05-10 23:20:00|7.69|7.69|7.67|7.67|7.69|7.69|7.6|7.6|0
1652225100000|2022-05-10 23:25:00|7.62|7.62|7.62|7.62|7.62|7.62|7.62|7.62|0
1652225400000|2022-05-10 23:30:00|7.67|7.67|7.6|7.6|7.67|7.67|7.6|7.6|0
1652225700000|2022-05-10 23:35:00|7.62|7.62|7.62|7.62|7.62|7.62|7.6|7.6|0
1652226000000|2022-05-10 23:40:00|7.66|7.66|7.67|7.67|7.67|7.67|7.65|7.65|0
1652226300000|2022-05-10 23:45:00|7.69|7.69|7.65|7.65|7.69|7.69|7.65|7.65|0
1652226600000|2022-05-10 23:50:00|7.69|7.69|7.67|7.67|7.69|7.69|7.67|7.67|0
1652226900000|2022-05-10 23:55:00|7.69|7.69|7.69|7.69|7.69|7.69|7.69|7.69|0
1652256000000|2022-05-11 08:00:00|7.64|7.64|7.69|7.69|7.69|7.69|7.61|7.61|0
1652256300000|2022-05-11 08:05:00|7.7|7.7|7.7|7.7|7.7|7.7|7.69|7.69|0
1652256900000|2022-05-11 08:15:00|7.74|7.74|7.71|7.71|7.74|7.74|7.69|7.69|0
1652257200000|2022-05-11 08:20:00|7.72|7.72|7.72|7.72|7.72|7.72|7.72|7.72|0
1652257500000|2022-05-11 08:25:00|7.73|7.73|7.75|7.75|7.75|7.75|7.73|7.73|0
1652258100000|2022-05-11 08:35:00|7.73|7.73|7.73|7.73|7.73|7.73|7.73|7.73|0
1652258400000|2022-05-11 08:40:00|7.74|7.74|7.74|7.74|7.74|7.74|7.74|7.74|0
1652260500000|2022-05-11 09:15:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1652260800000|2022-05-11 09:20:00|7.77|7.77|7.77|7.77|7.77|7.77|7.7|7.7|0
1652261700000|2022-05-11 09:35:00|7.78|7.78|7.82|7.82|7.82|7.82|7.78|7.78|0
1652262900000|2022-05-11 09:55:00|7.77|7.77|7.82|7.82|7.82|7.82|7.77|7.77|0
1652263200000|2022-05-11 10:00:00|7.89|7.89|7.89|7.89|7.89|7.89|7.89|7.89|0
1652263500000|2022-05-11 10:05:00|7.82|7.82|7.81|7.81|7.82|7.82|7.81|7.81|0
1652263800000|2022-05-11 10:10:00|7.82|7.82|7.82|7.82|7.82|7.82|7.82|7.82|0
1652264100000|2022-05-11 10:15:00|7.78|7.78|7.81|7.81|7.81|7.81|7.78|7.78|0
1652265900000|2022-05-11 10:45:00|7.82|7.82|7.85|7.85|7.85|7.85|7.82|7.82|0
1652266200000|2022-05-11 10:50:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1652266800000|2022-05-11 11:00:00|7.8|7.8|7.81|7.81|7.82|7.82|7.79|7.79|0
1652267100000|2022-05-11 11:05:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1652267700000|2022-05-11 11:15:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1652268000000|2022-05-11 11:20:00|7.85|7.85|7.84|7.84|7.85|7.85|7.84|7.84|0
1652268900000|2022-05-11 11:35:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1652269800000|2022-05-11 11:50:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1652270100000|2022-05-11 11:55:00|7.83|7.83|7.82|7.82|7.83|7.83|7.82|7.82|0
1652270400000|2022-05-11 12:00:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1652270700000|2022-05-11 12:05:00|7.79|7.79|7.81|7.81|7.81|7.81|7.79|7.79|0
1652271900000|2022-05-11 12:25:00|7.83|7.83|7.81|7.81|7.83|7.83|7.81|7.81|0
1652272200000|2022-05-11 12:30:00|7.8|7.8|7.61|7.61|7.8|7.8|7.61|7.61|0
1652272500000|2022-05-11 12:35:00|7.62|7.62|7.51|7.51|7.62|7.62|7.5|7.5|0
1652272800000|2022-05-11 12:40:00|7.52|7.52|7.55|7.55|7.6|7.6|7.52|7.52|0
1652273100000|2022-05-11 12:45:00|7.53|7.53|7.57|7.57|7.58|7.58|7.53|7.53|0
1652273400000|2022-05-11 12:50:00|7.55|7.55|7.54|7.54|7.55|7.55|7.52|7.52|0
1652273700000|2022-05-11 12:55:00|7.53|7.53|7.51|7.51|7.55|7.55|7.51|7.51|0
1652274000000|2022-05-11 13:00:00|7.52|7.52|7.51|7.51|7.53|7.53|7.44|7.44|0
1652274300000|2022-05-11 13:05:00|7.48|7.48|7.53|7.53|7.55|7.55|7.48|7.48|0
1652274600000|2022-05-11 13:10:00|7.54|7.54|7.51|7.51|7.54|7.54|7.51|7.51|0
1652274900000|2022-05-11 13:15:00|7.53|7.53|7.51|7.51|7.55|7.55|7.5|7.5|0
1652275200000|2022-05-11 13:20:00|7.5|7.5|7.51|7.51|7.52|7.52|7.5|7.5|0
1652275500000|2022-05-11 13:25:00|7.5|7.5|7.5|7.5|7.52|7.52|7.45|7.45|0
1652275800000|2022-05-11 13:30:00|7.46|7.46|7.55|7.55|7.74|7.74|7.46|7.46|0
1652276100000|2022-05-11 13:35:00|7.52|7.52|7.43|7.43|7.55|7.55|7.4|7.4|0
1652276400000|2022-05-11 13:40:00|7.42|7.42|7.63|7.63|7.63|7.63|7.4|7.4|0
1652276700000|2022-05-11 13:45:00|7.64|7.64|7.78|7.78|7.78|7.78|7.59|7.59|0
1652277000000|2022-05-11 13:50:00|7.75|7.75|7.77|7.77|7.83|7.83|7.72|7.72|0
1652277300000|2022-05-11 13:55:00|7.73|7.73|7.62|7.62|7.73|7.73|7.55|7.55|0
1652277600000|2022-05-11 14:00:00|7.6|7.6|7.65|7.65|7.69|7.69|7.55|7.55|0
1652277900000|2022-05-11 14:05:00|7.63|7.63|7.5|7.5|7.64|7.64|7.5|7.5|0
1652278200000|2022-05-11 14:10:00|7.49|7.49|7.54|7.54|7.55|7.55|7.45|7.45|0
1652278500000|2022-05-11 14:15:00|7.53|7.53|7.6|7.6|7.6|7.6|7.5|7.5|0
1652278800000|2022-05-11 14:20:00|7.61|7.61|7.7|7.7|7.77|7.77|7.55|7.55|0
1652279100000|2022-05-11 14:25:00|7.71|7.71|7.7|7.7|7.75|7.75|7.65|7.65|0
1652279400000|2022-05-11 14:30:00|7.67|7.67|7.66|7.66|7.71|7.71|7.61|7.61|0
1652279700000|2022-05-11 14:35:00|7.67|7.67|7.73|7.73|7.74|7.74|7.63|7.63|0
1652280000000|2022-05-11 14:40:00|7.72|7.72|7.76|7.76|7.79|7.79|7.72|7.72|0
1652280300000|2022-05-11 14:45:00|7.75|7.75|7.61|7.61|7.76|7.76|7.61|7.61|0
1652280600000|2022-05-11 14:50:00|7.62|7.62|7.52|7.52|7.62|7.62|7.5|7.5|0
1652280900000|2022-05-11 14:55:00|7.51|7.51|7.54|7.54|7.55|7.55|7.5|7.5|0
1652281200000|2022-05-11 15:00:00|7.53|7.53|7.52|7.52|7.55|7.55|7.46|7.46|0
1652281500000|2022-05-11 15:05:00|7.53|7.53|7.47|7.47|7.53|7.53|7.45|7.45|0
1652281800000|2022-05-11 15:10:00|7.46|7.46|7.51|7.51|7.52|7.52|7.45|7.45|0
1652282100000|2022-05-11 15:15:00|7.5|7.5|7.45|7.45|7.51|7.51|7.42|7.42|0
1652282400000|2022-05-11 15:20:00|7.46|7.46|7.47|7.47|7.49|7.49|7.45|7.45|0
1652282700000|2022-05-11 15:25:00|7.46|7.46|7.49|7.49|7.5|7.5|7.43|7.43|0
1652283000000|2022-05-11 15:30:00|7.5|7.5|7.48|7.48|7.53|7.53|7.47|7.47|0
1652283300000|2022-05-11 15:35:00|7.49|7.49|7.46|7.46|7.52|7.52|7.42|7.42|0
1652283600000|2022-05-11 15:40:00|7.45|7.45|7.44|7.44|7.48|7.48|7.44|7.44|0
1652283900000|2022-05-11 15:45:00|7.45|7.45|7.45|7.45|7.47|7.47|7.41|7.41|0
1652284200000|2022-05-11 15:50:00|7.46|7.46|7.43|7.43|7.46|7.46|7.41|7.41|0
1652284500000|2022-05-11 15:55:00|7.42|7.42|7.4|7.4|7.42|7.42|7.38|7.38|0
1652284800000|2022-05-11 16:00:00|7.39|7.39|7.37|7.37|7.39|7.39|7.33|7.33|0
1652285100000|2022-05-11 16:05:00|7.38|7.38|7.35|7.35|7.38|7.38|7.35|7.35|0
1652285400000|2022-05-11 16:10:00|7.34|7.34|7.32|7.32|7.35|7.35|7.31|7.31|0
1652285700000|2022-05-11 16:15:00|7.31|7.31|7.29|7.29|7.33|7.33|7.27|7.27|0
1652286000000|2022-05-11 16:20:00|7.28|7.28|7.4|7.4|7.4|7.4|7.27|7.27|0
1652286300000|2022-05-11 16:25:00|7.41|7.41|7.26|7.26|7.41|7.41|7.25|7.25|0
1652286600000|2022-05-11 16:30:00|7.25|7.25|7.28|7.28|7.3|7.3|7.25|7.25|0
1652286900000|2022-05-11 16:35:00|7.27|7.27|7.27|7.27|7.3|7.3|7.27|7.27|0
1652287200000|2022-05-11 16:40:00|7.28|7.28|7.21|7.21|7.3|7.3|7.21|7.21|0
1652287500000|2022-05-11 16:45:00|7.22|7.22|7.24|7.24|7.25|7.25|7.2|7.2|0
1652287800000|2022-05-11 16:50:00|7.23|7.23|7.19|7.19|7.26|7.26|7.19|7.19|0
1652288100000|2022-05-11 16:55:00|7.18|7.18|7.16|7.16|7.2|7.2|7.14|7.14|0
1652288400000|2022-05-11 17:00:00|7.15|7.15|7.12|7.12|7.15|7.15|7.11|7.11|0
1652288700000|2022-05-11 17:05:00|7.11|7.11|7.11|7.11|7.13|7.13|7.09|7.09|0
1652289000000|2022-05-11 17:10:00|7.13|7.13|7.08|7.08|7.13|7.13|7.08|7.08|0
1652289300000|2022-05-11 17:15:00|7.09|7.09|7.1|7.1|7.14|7.14|7.09|7.09|0
1652289600000|2022-05-11 17:20:00|7.11|7.11|7.11|7.11|7.12|7.12|7.02|7.02|0
1652289900000|2022-05-11 17:25:00|7.1|7.1|7.04|7.04|7.11|7.11|7.04|7.04|0
1652290200000|2022-05-11 17:30:00|7.03|7.03|7.04|7.04|7.04|7.04|6.99|6.99|0
1652290500000|2022-05-11 17:35:00|7.03|7.03|6.98|6.98|7.04|7.04|6.98|6.98|0
1652290800000|2022-05-11 17:40:00|6.95|6.95|6.99|6.99|6.99|6.99|6.94|6.94|0
1652291100000|2022-05-11 17:45:00|6.97|6.97|6.98|6.98|7|7|6.95|6.95|0
1652291400000|2022-05-11 17:50:00|6.99|6.99|7|7|7.01|7.01|6.98|6.98|0
1652291700000|2022-05-11 17:55:00|7.01|7.01|6.93|6.93|7.02|7.02|6.91|6.91|0
1652292000000|2022-05-11 18:00:00|6.95|6.95|7.01|7.01|7.02|7.02|6.94|6.94|0
1652292300000|2022-05-11 18:05:00|7.02|7.02|6.94|6.94|7.02|7.02|6.93|6.93|0
1652292600000|2022-05-11 18:10:00|6.92|6.92|6.92|6.92|6.95|6.95|6.9|6.9|0
1652292900000|2022-05-11 18:15:00|6.95|6.95|6.96|6.96|6.99|6.99|6.92|6.92|0
1652293200000|2022-05-11 18:20:00|6.95|6.95|7.03|7.03|7.03|7.03|6.9|6.9|0
1652293500000|2022-05-11 18:25:00|7.04|7.04|7.09|7.09|7.11|7.11|7.04|7.04|0
1652293800000|2022-05-11 18:30:00|7.08|7.08|7.1|7.1|7.11|7.11|7.02|7.02|0
1652294100000|2022-05-11 18:35:00|7.09|7.09|7.12|7.12|7.12|7.12|7.09|7.09|0
1652294400000|2022-05-11 18:40:00|7.11|7.11|7.12|7.12|7.12|7.12|7.05|7.05|0
1652294700000|2022-05-11 18:45:00|7.13|7.13|7.04|7.04|7.13|7.13|7.03|7.03|0
1652295000000|2022-05-11 18:50:00|7.05|7.05|7.04|7.04|7.05|7.05|7.04|7.04|0
1652295300000|2022-05-11 18:55:00|7.05|7.05|7.04|7.04|7.06|7.06|7.04|7.04|0
1652295600000|2022-05-11 19:00:00|7.05|7.05|7.03|7.03|7.06|7.06|7.03|7.03|0
1652295900000|2022-05-11 19:05:00|7.02|7.02|6.99|6.99|7.02|7.02|6.99|6.99|0
1652296200000|2022-05-11 19:10:00|6.96|6.96|6.94|6.94|6.97|6.97|6.94|6.94|0
1652296500000|2022-05-11 19:15:00|6.93|6.93|6.97|6.97|6.97|6.97|6.91|6.91|0
1652296800000|2022-05-11 19:20:00|6.96|6.96|6.9|6.9|6.96|6.96|6.9|6.9|0
1652297100000|2022-05-11 19:25:00|6.89|6.89|6.93|6.93|6.93|6.93|6.89|6.89|0
1652297400000|2022-05-11 19:30:00|6.92|6.92|6.93|6.93|6.94|6.94|6.92|6.92|0
1652297700000|2022-05-11 19:35:00|6.91|6.91|6.89|6.89|6.91|6.91|6.89|6.89|0
1652298000000|2022-05-11 19:40:00|6.9|6.9|6.9|6.9|6.9|6.9|6.89|6.89|0
1652298300000|2022-05-11 19:45:00|6.89|6.89|6.73|6.73|6.9|6.9|6.73|6.73|0
1652298600000|2022-05-11 19:50:00|6.74|6.74|6.77|6.77|6.77|6.77|6.7|6.7|0
1652298900000|2022-05-11 19:55:00|6.78|6.78|6.81|6.81|6.81|6.81|6.76|6.76|0
1652299200000|2022-05-11 20:00:00|6.85|6.85|6.82|6.82|6.88|6.88|6.79|6.79|0
1652299500000|2022-05-11 20:05:00|6.83|6.83|6.83|6.83|6.83|6.83|6.77|6.77|0
1652299800000|2022-05-11 20:10:00|6.81|6.81|6.84|6.84|6.84|6.84|6.78|6.78|0
1652300100000|2022-05-11 20:15:00|6.83|6.83|6.86|6.86|6.88|6.88|6.79|6.79|0
1652300400000|2022-05-11 20:20:00|6.85|6.85|6.87|6.87|6.87|6.87|6.85|6.85|0
1652300700000|2022-05-11 20:25:00|6.86|6.86|6.86|6.86|6.87|6.87|6.85|6.85|0
1652301000000|2022-05-11 20:30:00|6.87|6.87|6.88|6.88|6.89|6.89|6.87|6.87|0
1652301300000|2022-05-11 20:35:00|6.89|6.89|6.89|6.89|6.9|6.9|6.85|6.85|0
1652301600000|2022-05-11 20:40:00|6.9|6.9|6.85|6.85|6.9|6.9|6.85|6.85|0
1652301900000|2022-05-11 20:45:00|6.86|6.86|6.85|6.85|6.9|6.9|6.85|6.85|0
1652302200000|2022-05-11 20:50:00|6.84|6.84|6.86|6.86|6.86|6.86|6.84|6.84|0
1652302500000|2022-05-11 20:55:00|6.87|6.87|6.86|6.86|6.87|6.87|6.85|6.85|0
1652302800000|2022-05-11 21:00:00|6.89|6.89|6.93|6.93|6.93|6.93|6.89|6.89|0
1652303100000|2022-05-11 21:05:00|6.92|6.92|6.89|6.89|6.94|6.94|6.89|6.89|0
1652303400000|2022-05-11 21:10:00|6.88|6.88|6.89|6.89|6.94|6.94|6.87|6.87|0
1652303700000|2022-05-11 21:15:00|6.94|6.94|6.91|6.91|6.94|6.94|6.87|6.87|0
1652304000000|2022-05-11 21:20:00|6.93|6.93|6.85|6.85|6.93|6.93|6.84|6.84|0
1652304300000|2022-05-11 21:25:00|6.81|6.81|6.84|6.84|6.84|6.84|6.79|6.79|0
1652304600000|2022-05-11 21:30:00|6.79|6.79|6.84|6.84|6.84|6.84|6.76|6.76|0
1652304900000|2022-05-11 21:35:00|6.78|6.78|6.84|6.84|6.85|6.85|6.78|6.78|0
1652305200000|2022-05-11 21:40:00|6.88|6.88|6.89|6.89|6.89|6.89|6.83|6.83|0
1652305500000|2022-05-11 21:45:00|6.85|6.85|6.84|6.84|6.94|6.94|6.83|6.83|0
1652305800000|2022-05-11 21:50:00|6.9|6.9|6.83|6.83|6.9|6.9|6.82|6.82|0
1652306100000|2022-05-11 21:55:00|6.86|6.86|6.83|6.83|6.86|6.86|6.82|6.82|0
1652306400000|2022-05-11 22:00:00|6.86|6.86|6.82|6.82|6.89|6.89|6.82|6.82|0
1652306700000|2022-05-11 22:05:00|6.89|6.89|6.85|6.85|6.89|6.89|6.82|6.82|0
1652307000000|2022-05-11 22:10:00|6.86|6.86|6.84|6.84|6.9|6.9|6.82|6.82|0
1652307300000|2022-05-11 22:15:00|6.89|6.89|6.84|6.84|6.89|6.89|6.84|6.84|0
1652307600000|2022-05-11 22:20:00|6.86|6.86|6.9|6.9|6.9|6.9|6.85|6.85|0
1652307900000|2022-05-11 22:25:00|6.88|6.88|6.87|6.87|6.9|6.9|6.87|6.87|0
1652308200000|2022-05-11 22:30:00|6.86|6.86|6.86|6.86|6.92|6.92|6.85|6.85|0
1652308500000|2022-05-11 22:35:00|6.87|6.87|6.9|6.9|6.92|6.92|6.84|6.84|0
1652308800000|2022-05-11 22:40:00|6.85|6.85|6.82|6.82|6.9|6.9|6.82|6.82|0
1652309100000|2022-05-11 22:45:00|6.85|6.85|6.9|6.9|6.9|6.9|6.82|6.82|0
1652309400000|2022-05-11 22:50:00|6.89|6.89|6.86|6.86|6.89|6.89|6.84|6.84|0
1652309700000|2022-05-11 22:55:00|6.87|6.87|6.88|6.88|6.88|6.88|6.82|6.82|0
1652310000000|2022-05-11 23:00:00|6.82|6.82|6.89|6.89|6.92|6.92|6.82|6.82|0
1652310300000|2022-05-11 23:05:00|6.85|6.85|6.84|6.84|6.92|6.92|6.84|6.84|0
1652310600000|2022-05-11 23:10:00|6.87|6.87|6.84|6.84|6.88|6.88|6.84|6.84|0
1652310900000|2022-05-11 23:15:00|6.87|6.87|6.87|6.87|6.88|6.88|6.84|6.84|0
1652311200000|2022-05-11 23:20:00|6.88|6.88|6.85|6.85|6.88|6.88|6.85|6.85|0
1652311500000|2022-05-11 23:25:00|6.88|6.88|6.88|6.88|6.88|6.88|6.84|6.84|0
1652311800000|2022-05-11 23:30:00|6.84|6.84|6.84|6.84|6.9|6.9|6.84|6.84|0
1652312100000|2022-05-11 23:35:00|6.83|6.83|6.88|6.88|6.92|6.92|6.83|6.83|0
1652312400000|2022-05-11 23:40:00|6.92|6.92|6.84|6.84|6.92|6.92|6.84|6.84|0
1652312700000|2022-05-11 23:45:00|6.83|6.83|6.84|6.84|6.9|6.9|6.83|6.83|0
1652313000000|2022-05-11 23:50:00|6.85|6.85|6.94|6.94|6.94|6.94|6.85|6.85|0
1652313300000|2022-05-11 23:55:00|7|7|7.04|7.04|7.06|7.06|6.94|6.94|0
1652342400000|2022-05-12 08:00:00|7.01|7.01|6.89|6.89|7.01|7.01|6.89|6.89|0
1652342700000|2022-05-12 08:05:00|6.92|6.92|6.89|6.89|6.92|6.92|6.89|6.89|0
1652343000000|2022-05-12 08:10:00|6.86|6.86|6.85|6.85|6.86|6.86|6.85|6.85|0
1652343300000|2022-05-12 08:15:00|6.86|6.86|6.74|6.74|6.86|6.86|6.73|6.73|0
1652343600000|2022-05-12 08:20:00|6.73|6.73|6.87|6.87|6.87|6.87|6.73|6.73|0
1652343900000|2022-05-12 08:25:00|6.84|6.84|6.84|6.84|6.86|6.86|6.84|6.84|0
1652344200000|2022-05-12 08:30:00|6.85|6.85|6.85|6.85|6.85|6.85|6.85|6.85|0
1652344500000|2022-05-12 08:35:00|6.84|6.84|6.79|6.79|6.84|6.84|6.79|6.79|0
1652344800000|2022-05-12 08:40:00|6.77|6.77|6.79|6.79|6.79|6.79|6.77|6.77|0
1652345100000|2022-05-12 08:45:00|6.73|6.73|6.72|6.72|6.74|6.74|6.7|6.7|0
1652345400000|2022-05-12 08:50:00|6.7|6.7|6.7|6.7|6.7|6.7|6.69|6.69|0
1652345700000|2022-05-12 08:55:00|6.71|6.71|6.71|6.71|6.71|6.71|6.71|6.71|0
1652346600000|2022-05-12 09:10:00|6.7|6.7|6.7|6.7|6.7|6.7|6.7|6.7|0
1652347500000|2022-05-12 09:25:00|6.76|6.76|6.7|6.7|6.76|6.76|6.7|6.7|0
1652348100000|2022-05-12 09:35:00|6.76|6.76|6.7|6.7|6.76|6.76|6.7|6.7|0
1652348700000|2022-05-12 09:45:00|6.71|6.71|6.71|6.71|6.71|6.71|6.71|6.71|0
1652349000000|2022-05-12 09:50:00|6.7|6.7|6.76|6.76|6.76|6.76|6.7|6.7|0
1652349600000|2022-05-12 10:00:00|6.7|6.7|6.7|6.7|6.7|6.7|6.7|6.7|0
1652350200000|2022-05-12 10:10:00|6.76|6.76|6.76|6.76|6.76|6.76|6.74|6.74|0
1652350500000|2022-05-12 10:15:00|6.73|6.73|6.73|6.73|6.73|6.73|6.72|6.72|0
1652350800000|2022-05-12 10:20:00|6.72|6.72|6.72|6.72|6.72|6.72|6.72|6.72|0
1652351100000|2022-05-12 10:25:00|6.77|6.77|6.79|6.79|6.79|6.79|6.73|6.73|0
1652351400000|2022-05-12 10:30:00|6.78|6.78|6.78|6.78|6.78|6.78|6.78|6.78|0
1652352000000|2022-05-12 10:40:00|6.74|6.74|6.72|6.72|6.74|6.74|6.72|6.72|0
1652352300000|2022-05-12 10:45:00|6.73|6.73|6.67|6.67|6.73|6.73|6.66|6.66|0
1652352600000|2022-05-12 10:50:00|6.66|6.66|6.73|6.73|6.73|6.73|6.66|6.66|0
1652352900000|2022-05-12 10:55:00|6.7|6.7|6.72|6.72|6.73|6.73|6.7|6.7|0
1652353200000|2022-05-12 11:00:00|6.73|6.73|6.78|6.78|6.79|6.79|6.72|6.72|0
1652353500000|2022-05-12 11:05:00|6.79|6.79|6.79|6.79|6.79|6.79|6.74|6.74|0
1652353800000|2022-05-12 11:10:00|6.77|6.77|6.78|6.78|6.78|6.78|6.74|6.74|0
1652354100000|2022-05-12 11:15:00|6.79|6.79|6.78|6.78|6.81|6.81|6.78|6.78|0
1652354400000|2022-05-12 11:20:00|6.79|6.79|6.78|6.78|6.79|6.79|6.78|6.78|0
1652355000000|2022-05-12 11:30:00|6.77|6.77|6.77|6.77|6.77|6.77|6.77|6.77|0
1652355600000|2022-05-12 11:40:00|6.78|6.78|6.76|6.76|6.78|6.78|6.76|6.76|0
1652356200000|2022-05-12 11:50:00|6.75|6.75|6.73|6.73|6.75|6.75|6.73|6.73|0
1652356500000|2022-05-12 11:55:00|6.72|6.72|6.71|6.71|6.72|6.72|6.71|6.71|0
1652356800000|2022-05-12 12:00:00|6.7|6.7|6.71|6.71|6.72|6.72|6.69|6.69|0
1652357100000|2022-05-12 12:05:00|6.69|6.69|6.71|6.71|6.71|6.71|6.69|6.69|0
1652357400000|2022-05-12 12:10:00|6.7|6.7|6.69|6.69|6.72|6.72|6.69|6.69|0
1652357700000|2022-05-12 12:15:00|6.65|6.65|6.64|6.64|6.65|6.65|6.59|6.59|0
1652358000000|2022-05-12 12:20:00|6.61|6.61|6.56|6.56|6.64|6.64|6.56|6.56|0
1652358300000|2022-05-12 12:25:00|6.55|6.55|6.62|6.62|6.64|6.64|6.55|6.55|0
1652358600000|2022-05-12 12:30:00|6.61|6.61|6.58|6.58|6.61|6.61|6.58|6.58|0
1652358900000|2022-05-12 12:35:00|6.59|6.59|6.59|6.59|6.59|6.59|6.58|6.58|0
1652359200000|2022-05-12 12:40:00|6.6|6.6|6.6|6.6|6.63|6.63|6.59|6.59|0
1652359500000|2022-05-12 12:45:00|6.62|6.62|6.65|6.65|6.68|6.68|6.62|6.62|0
1652359800000|2022-05-12 12:50:00|6.66|6.66|6.63|6.63|6.67|6.67|6.63|6.63|0
1652360100000|2022-05-12 12:55:00|6.64|6.64|6.63|6.63|6.64|6.64|6.63|6.63|0
1652360400000|2022-05-12 13:00:00|6.64|6.64|6.59|6.59|6.64|6.64|6.58|6.58|0
1652360700000|2022-05-12 13:05:00|6.58|6.58|6.59|6.59|6.59|6.59|6.58|6.58|0
1652361000000|2022-05-12 13:10:00|6.6|6.6|6.62|6.62|6.63|6.63|6.59|6.59|0
1652361300000|2022-05-12 13:15:00|6.64|6.64|6.64|6.64|6.64|6.64|6.6|6.6|0
1652361600000|2022-05-12 13:20:00|6.62|6.62|6.63|6.63|6.64|6.64|6.62|6.62|0
1652361900000|2022-05-12 13:25:00|6.61|6.61|6.63|6.63|6.64|6.64|6.6|6.6|0
1652362200000|2022-05-12 13:30:00|6.59|6.59|6.51|6.51|6.7|6.7|6.48|6.48|0
1652362500000|2022-05-12 13:35:00|6.5|6.5|6.48|6.48|6.57|6.57|6.46|6.46|0
1652362800000|2022-05-12 13:40:00|6.49|6.49|6.62|6.62|6.64|6.64|6.45|6.45|0
1652363100000|2022-05-12 13:45:00|6.61|6.61|6.73|6.73|6.82|6.82|6.54|6.54|0
1652363400000|2022-05-12 13:50:00|6.72|6.72|6.85|6.85|6.85|6.85|6.64|6.64|0
1652363700000|2022-05-12 13:55:00|6.84|6.84|6.79|6.79|6.84|6.84|6.68|6.68|0
1652364000000|2022-05-12 14:00:00|6.78|6.78|6.9|6.9|6.9|6.9|6.73|6.73|0
1652364300000|2022-05-12 14:05:00|6.91|6.91|7.05|7.05|7.05|7.05|6.91|6.91|0
1652364600000|2022-05-12 14:10:00|7.06|7.06|6.97|6.97|7.09|7.09|6.97|6.97|0
1652364900000|2022-05-12 14:15:00|6.99|6.99|6.97|6.97|7.04|7.04|6.92|6.92|0
1652365200000|2022-05-12 14:20:00|6.96|6.96|7.17|7.17|7.22|7.22|6.96|6.96|0
1652365500000|2022-05-12 14:25:00|7.18|7.18|7.16|7.16|7.2|7.2|7.12|7.12|0
1652365800000|2022-05-12 14:30:00|7.2|7.2|7.11|7.11|7.25|7.25|7.09|7.09|0
1652366100000|2022-05-12 14:35:00|7.12|7.12|7.14|7.14|7.16|7.16|7.06|7.06|0
1652366400000|2022-05-12 14:40:00|7.13|7.13|7.04|7.04|7.15|7.15|7.04|7.04|0
1652366700000|2022-05-12 14:45:00|7.05|7.05|7.11|7.11|7.11|7.11|7|7|0
1652367000000|2022-05-12 14:50:00|7.1|7.1|7.23|7.23|7.23|7.23|7.1|7.1|0
1652367300000|2022-05-12 14:55:00|7.24|7.24|7.28|7.28|7.28|7.28|7.2|7.2|0
1652367600000|2022-05-12 15:00:00|7.27|7.27|7.3|7.3|7.3|7.3|7.2|7.2|0
1652367900000|2022-05-12 15:05:00|7.29|7.29|7.36|7.36|7.36|7.36|7.25|7.25|0
1652368200000|2022-05-12 15:10:00|7.35|7.35|7.28|7.28|7.38|7.38|7.27|7.27|0
1652368500000|2022-05-12 15:15:00|7.27|7.27|7.3|7.3|7.32|7.32|7.25|7.25|0
1652368800000|2022-05-12 15:20:00|7.31|7.31|7.26|7.26|7.34|7.34|7.23|7.23|0
1652369100000|2022-05-12 15:25:00|7.27|7.27|7.29|7.29|7.31|7.31|7.27|7.27|0
1652369400000|2022-05-12 15:30:00|7.3|7.3|7.2|7.2|7.33|7.33|7.18|7.18|0
1652369700000|2022-05-12 15:35:00|7.21|7.21|7.24|7.24|7.24|7.24|7.16|7.16|0
1652370000000|2022-05-12 15:40:00|7.22|7.22|7.19|7.19|7.23|7.23|7.17|7.17|0
1652370300000|2022-05-12 15:45:00|7.18|7.18|7.09|7.09|7.18|7.18|7.08|7.08|0
1652370600000|2022-05-12 15:50:00|7.08|7.08|7.08|7.08|7.09|7.09|7.04|7.04|0
1652370900000|2022-05-12 15:55:00|7.07|7.07|7.07|7.07|7.09|7.09|7.05|7.05|0
1652371200000|2022-05-12 16:00:00|7.06|7.06|7.02|7.02|7.06|7.06|6.98|6.98|0
1652371500000|2022-05-12 16:05:00|7.01|7.01|7.02|7.02|7.03|7.03|6.98|6.98|0
1652371800000|2022-05-12 16:10:00|7|7|7.06|7.06|7.06|7.06|6.98|6.98|0
1652372100000|2022-05-12 16:15:00|7.04|7.04|7|7|7.05|7.05|6.98|6.98|0
1652372400000|2022-05-12 16:20:00|6.99|6.99|7.01|7.01|7.02|7.02|6.98|6.98|0
1652372700000|2022-05-12 16:25:00|7.03|7.03|7.08|7.08|7.08|7.08|7|7|0
1652373000000|2022-05-12 16:30:00|7.07|7.07|7.14|7.14|7.15|7.15|7.07|7.07|0
1652373300000|2022-05-12 16:35:00|7.15|7.15|7.11|7.11|7.16|7.16|7.11|7.11|0
1652373600000|2022-05-12 16:40:00|7.1|7.1|7.17|7.17|7.17|7.17|7.05|7.05|0
1652373900000|2022-05-12 16:45:00|7.15|7.15|7.13|7.13|7.17|7.17|7.13|7.13|0
1652374200000|2022-05-12 16:50:00|7.14|7.14|7.12|7.12|7.15|7.15|7.09|7.09|0
1652374500000|2022-05-12 16:55:00|7.13|7.13|7.11|7.11|7.17|7.17|7.11|7.11|0
1652374800000|2022-05-12 17:00:00|7.1|7.1|7.09|7.09|7.15|7.15|7.08|7.08|0
1652375100000|2022-05-12 17:05:00|7.07|7.07|7.07|7.07|7.1|7.1|7.04|7.04|0
1652375400000|2022-05-12 17:10:00|7.06|7.06|7.07|7.07|7.11|7.11|7.04|7.04|0
1652375700000|2022-05-12 17:15:00|7.06|7.06|7.05|7.05|7.09|7.09|7.05|7.05|0
1652376000000|2022-05-12 17:20:00|7.06|7.06|7.08|7.08|7.1|7.1|7.04|7.04|0
1652376300000|2022-05-12 17:25:00|7.07|7.07|7.07|7.07|7.08|7.08|7.05|7.05|0
1652376600000|2022-05-12 17:30:00|7.06|7.06|7.06|7.06|7.09|7.09|7.03|7.03|0
1652376900000|2022-05-12 17:35:00|7.07|7.07|7|7|7.07|7.07|6.99|6.99|0
1652377200000|2022-05-12 17:40:00|6.99|6.99|7.02|7.02|7.02|7.02|6.97|6.97|0
1652377500000|2022-05-12 17:45:00|7|7|6.94|6.94|7.01|7.01|6.94|6.94|0
1652377800000|2022-05-12 17:50:00|6.96|6.96|6.93|6.93|6.96|6.96|6.93|6.93|0
1652378100000|2022-05-12 17:55:00|6.92|6.92|6.95|6.95|6.97|6.97|6.92|6.92|0
1652378400000|2022-05-12 18:00:00|6.97|6.97|6.98|6.98|7.01|7.01|6.96|6.96|0
1652378700000|2022-05-12 18:05:00|6.97|6.97|6.91|6.91|6.97|6.97|6.9|6.9|0
1652379000000|2022-05-12 18:10:00|6.9|6.9|6.92|6.92|6.93|6.93|6.9|6.9|0
1652379300000|2022-05-12 18:15:00|6.91|6.91|6.94|6.94|6.94|6.94|6.9|6.9|0
1652379600000|2022-05-12 18:20:00|6.95|6.95|6.93|6.93|6.96|6.96|6.92|6.92|0
1652379900000|2022-05-12 18:25:00|6.92|6.92|6.95|6.95|6.96|6.96|6.91|6.91|0
1652380200000|2022-05-12 18:30:00|6.94|6.94|6.9|6.9|6.95|6.95|6.88|6.88|0
1652380500000|2022-05-12 18:35:00|6.89|6.89|6.89|6.89|6.91|6.91|6.88|6.88|0
1652380800000|2022-05-12 18:40:00|6.88|6.88|6.89|6.89|6.9|6.9|6.86|6.86|0
1652381100000|2022-05-12 18:45:00|6.9|6.9|6.88|6.88|6.92|6.92|6.88|6.88|0
1652381400000|2022-05-12 18:50:00|6.87|6.87|6.89|6.89|6.91|6.91|6.86|6.86|0
1652381700000|2022-05-12 18:55:00|6.88|6.88|6.87|6.87|6.89|6.89|6.87|6.87|0
1652382000000|2022-05-12 19:00:00|6.88|6.88|6.98|6.98|6.98|6.98|6.87|6.87|0
1652382300000|2022-05-12 19:05:00|6.99|6.99|6.97|6.97|6.99|6.99|6.94|6.94|0
1652382600000|2022-05-12 19:10:00|6.96|6.96|6.96|6.96|6.97|6.97|6.94|6.94|0
1652382900000|2022-05-12 19:15:00|6.95|6.95|7.03|7.03|7.04|7.04|6.95|6.95|0
1652383200000|2022-05-12 19:20:00|7.02|7.02|7.09|7.09|7.09|7.09|7.02|7.02|0
1652383500000|2022-05-12 19:25:00|7.1|7.1|7.03|7.03|7.14|7.14|7.03|7.03|0
1652383800000|2022-05-12 19:30:00|7.04|7.04|7.06|7.06|7.08|7.08|7.04|7.04|0
1652384100000|2022-05-12 19:35:00|7.04|7.04|7.05|7.05|7.06|7.06|7.02|7.02|0
1652384400000|2022-05-12 19:40:00|7.06|7.06|7.04|7.04|7.07|7.07|7.02|7.02|0
1652384700000|2022-05-12 19:45:00|7.05|7.05|7.05|7.05|7.08|7.08|7.04|7.04|0
1652385000000|2022-05-12 19:50:00|7.06|7.06|7.11|7.11|7.12|7.12|7.06|7.06|0
1652385300000|2022-05-12 19:55:00|7.1|7.1|7.15|7.15|7.15|7.15|7.08|7.08|0
1652385600000|2022-05-12 20:00:00|7.03|7.03|7.18|7.18|7.18|7.18|7.03|7.03|0
1652385900000|2022-05-12 20:05:00|7.07|7.07|7.15|7.15|7.18|7.18|7.07|7.07|0
1652386200000|2022-05-12 20:10:00|7.18|7.18|7.21|7.21|7.21|7.21|7.15|7.15|0
1652386500000|2022-05-12 20:15:00|7.14|7.14|7.98|7.98|8.32|8.32|7.14|7.14|0
1652386800000|2022-05-12 20:20:00|8.02|8.02|8.21|8.21|8.27|8.27|7.92|7.92|0
1652387100000|2022-05-12 20:25:00|8.24|8.24|8.45|8.45|8.56|8.56|8.12|8.12|0
1652387400000|2022-05-12 20:30:00|8.5|8.5|8.37|8.37|8.61|8.61|8.28|8.28|0
1652387700000|2022-05-12 20:35:00|8.36|8.36|8.94|8.94|8.96|8.96|8.36|8.36|0
1652388000000|2022-05-12 20:40:00|8.95|8.95|9.28|9.28|9.4|9.4|8.9|8.9|0
1652388300000|2022-05-12 20:45:00|9.2|9.2|9.28|9.28|9.36|9.36|9.07|9.07|0
1652388600000|2022-05-12 20:50:00|9.33|9.33|9.45|9.45|9.76|9.76|9.33|9.33|0
1652388900000|2022-05-12 20:55:00|9.49|9.49|9.19|9.19|9.77|9.77|9.18|9.18|0
1652389200000|2022-05-12 21:00:00|9.18|9.18|8.92|8.92|9.19|9.19|8.89|8.89|0
1652389500000|2022-05-12 21:05:00|8.91|8.91|8.89|8.89|9.07|9.07|8.89|8.89|0
1652389800000|2022-05-12 21:10:00|8.87|8.87|9.09|9.09|9.24|9.24|8.87|8.87|0
1652390100000|2022-05-12 21:15:00|9.07|9.07|8.97|8.97|9.14|9.14|8.93|8.93|0
1652390400000|2022-05-12 21:20:00|8.98|8.98|9.06|9.06|9.06|9.06|8.85|8.85|0
1652390700000|2022-05-12 21:25:00|9.05|9.05|9.05|9.05|9.07|9.07|9.05|9.05|0
1652391000000|2022-05-12 21:30:00|8.98|8.98|9.13|9.13|9.18|9.18|8.91|8.91|0
1652391300000|2022-05-12 21:35:00|9.04|9.04|8.99|8.99|9.13|9.13|8.96|8.96|0
1652391600000|2022-05-12 21:40:00|9|9|8.92|8.92|9.01|9.01|8.87|8.87|0
1652391900000|2022-05-12 21:45:00|8.89|8.89|8.89|8.89|8.93|8.93|8.8|8.8|0
1652392200000|2022-05-12 21:50:00|8.87|8.87|8.89|8.89|8.92|8.92|8.87|8.87|0
1652392500000|2022-05-12 21:55:00|8.87|8.87|8.86|8.86|8.9|8.9|8.79|8.79|0
1652392800000|2022-05-12 22:00:00|8.79|8.79|8.92|8.92|8.93|8.93|8.79|8.79|0
1652393100000|2022-05-12 22:05:00|8.93|8.93|8.92|8.92|9.02|9.02|8.92|8.92|0
1652393400000|2022-05-12 22:10:00|8.93|8.93|8.94|8.94|8.97|8.97|8.86|8.86|0
1652393700000|2022-05-12 22:15:00|8.97|8.97|8.91|8.91|8.98|8.98|8.9|8.9|0
1652394000000|2022-05-12 22:20:00|8.92|8.92|8.89|8.89|8.93|8.93|8.86|8.86|0
1652394300000|2022-05-12 22:25:00|8.86|8.86|8.62|8.62|8.86|8.86|8.62|8.62|0
1652394600000|2022-05-12 22:30:00|8.65|8.65|8.75|8.75|8.75|8.75|8.61|8.61|0
1652394900000|2022-05-12 22:35:00|8.76|8.76|8.82|8.82|8.82|8.82|8.73|8.73|0
1652395200000|2022-05-12 22:40:00|8.86|8.86|8.85|8.85|8.86|8.86|8.78|8.78|0
1652395500000|2022-05-12 22:45:00|8.84|8.84|8.82|8.82|8.85|8.85|8.77|8.77|0
1652395800000|2022-05-12 22:50:00|8.83|8.83|8.84|8.84|8.87|8.87|8.8|8.8|0
1652396100000|2022-05-12 22:55:00|8.82|8.82|8.78|8.78|8.85|8.85|8.78|8.78|0
1652396400000|2022-05-12 23:00:00|8.77|8.77|8.78|8.78|8.82|8.82|8.77|8.77|0
1652396700000|2022-05-12 23:05:00|8.8|8.8|8.79|8.79|8.8|8.8|8.77|8.77|0
1652397000000|2022-05-12 23:10:00|8.78|8.78|8.77|8.77|8.79|8.79|8.77|8.77|0
1652397300000|2022-05-12 23:15:00|8.79|8.79|8.78|8.78|8.8|8.8|8.77|8.77|0
1652397600000|2022-05-12 23:20:00|8.8|8.8|8.87|8.87|8.9|8.9|8.78|8.78|0
1652397900000|2022-05-12 23:25:00|8.86|8.86|8.82|8.82|8.89|8.89|8.82|8.82|0
1652398200000|2022-05-12 23:30:00|8.81|8.81|8.81|8.81|8.82|8.82|8.8|8.8|0
1652398500000|2022-05-12 23:35:00|8.8|8.8|8.77|8.77|8.81|8.81|8.77|8.77|0
1652398800000|2022-05-12 23:40:00|8.78|8.78|8.8|8.8|8.82|8.82|8.77|8.77|0
1652399100000|2022-05-12 23:45:00|8.78|8.78|8.77|8.77|8.81|8.81|8.77|8.77|0
1652399400000|2022-05-12 23:50:00|8.78|8.78|8.82|8.82|8.82|8.82|8.77|8.77|0
1652399700000|2022-05-12 23:55:00|8.83|8.83|8.86|8.86|8.86|8.86|8.77|8.77|0
1652428800000|2022-05-13 08:00:00|8.77|8.77|8.65|8.65|9.07|9.07|8.52|8.52|0
1652429100000|2022-05-13 08:05:00|8.63|8.63|8.53|8.53|8.65|8.65|8.45|8.45|0
1652429400000|2022-05-13 08:10:00|8.52|8.52|8.7|8.7|8.77|8.77|8.5|8.5|0
1652429700000|2022-05-13 08:15:00|8.67|8.67|8.67|8.67|8.75|8.75|8.57|8.57|0
1652430000000|2022-05-13 08:20:00|8.66|8.66|8.62|8.62|8.66|8.66|8.61|8.61|0
1652430300000|2022-05-13 08:25:00|8.63|8.63|8.57|8.57|8.63|8.63|8.57|8.57|0
1652430600000|2022-05-13 08:30:00|8.61|8.61|8.63|8.63|8.73|8.73|8.61|8.61|0
1652430900000|2022-05-13 08:35:00|8.62|8.62|8.6|8.6|8.71|8.71|8.58|8.58|0
1652431200000|2022-05-13 08:40:00|8.64|8.64|8.63|8.63|8.7|8.7|8.61|8.61|0
1652431500000|2022-05-13 08:45:00|8.62|8.62|8.63|8.63|8.63|8.63|8.62|8.62|0
1652431800000|2022-05-13 08:50:00|8.64|8.64|8.61|8.61|8.68|8.68|8.58|8.58|0
1652432100000|2022-05-13 08:55:00|8.57|8.57|8.62|8.62|8.62|8.62|8.55|8.55|0
1652432400000|2022-05-13 09:00:00|8.6|8.6|8.61|8.61|8.61|8.61|8.6|8.6|0
1652432700000|2022-05-13 09:05:00|8.57|8.57|8.53|8.53|8.57|8.57|8.53|8.53|0
1652433000000|2022-05-13 09:10:00|8.57|8.57|8.58|8.58|8.58|8.58|8.53|8.53|0
1652433300000|2022-05-13 09:15:00|8.6|8.6|8.65|8.65|8.65|8.65|8.59|8.59|0
1652433600000|2022-05-13 09:20:00|8.6|8.6|8.6|8.6|8.64|8.64|8.6|8.6|0
1652433900000|2022-05-13 09:25:00|8.62|8.62|8.62|8.62|8.64|8.64|8.6|8.6|0
1652434200000|2022-05-13 09:30:00|8.64|8.64|8.62|8.62|8.64|8.64|8.62|8.62|0
1652434500000|2022-05-13 09:35:00|8.65|8.65|8.65|8.65|8.65|8.65|8.65|8.65|0
1652434800000|2022-05-13 09:40:00|8.62|8.62|8.61|8.61|8.65|8.65|8.61|8.61|0
1652435100000|2022-05-13 09:45:00|8.62|8.62|8.65|8.65|8.68|8.68|8.62|8.62|0
1652435400000|2022-05-13 09:50:00|8.67|8.67|8.67|8.67|8.67|8.67|8.67|8.67|0
1652435700000|2022-05-13 09:55:00|8.63|8.63|8.62|8.62|8.65|8.65|8.62|8.62|0
1652436000000|2022-05-13 10:00:00|8.64|8.64|8.65|8.65|8.65|8.65|8.64|8.64|0
1652436300000|2022-05-13 10:05:00|8.64|8.64|8.64|8.64|8.67|8.67|8.6|8.6|0
1652436600000|2022-05-13 10:10:00|8.62|8.62|8.66|8.66|8.66|8.66|8.62|8.62|0
1652436900000|2022-05-13 10:15:00|8.65|8.65|8.65|8.65|8.65|8.65|8.62|8.62|0
1652437200000|2022-05-13 10:20:00|8.62|8.62|8.62|8.62|8.64|8.64|8.62|8.62|0
1652437500000|2022-05-13 10:25:00|8.63|8.63|8.62|8.62|8.64|8.64|8.62|8.62|0
1652437800000|2022-05-13 10:30:00|8.65|8.65|8.64|8.64|8.65|8.65|8.62|8.62|0
1652438100000|2022-05-13 10:35:00|8.62|8.62|8.6|8.6|8.62|8.62|8.57|8.57|0
1652438400000|2022-05-13 10:40:00|8.61|8.61|8.69|8.69|8.69|8.69|8.58|8.58|0
1652438700000|2022-05-13 10:45:00|8.68|8.68|8.68|8.68|8.68|8.68|8.65|8.65|0
1652439000000|2022-05-13 10:50:00|8.69|8.69|8.69|8.69|8.69|8.69|8.69|8.69|0
1652439300000|2022-05-13 10:55:00|8.67|8.67|8.75|8.75|8.75|8.75|8.66|8.66|0
1652439600000|2022-05-13 11:00:00|8.74|8.74|8.72|8.72|8.77|8.77|8.69|8.69|0
1652439900000|2022-05-13 11:05:00|8.74|8.74|8.77|8.77|8.77|8.77|8.69|8.69|0
1652440200000|2022-05-13 11:10:00|8.74|8.74|8.74|8.74|8.77|8.77|8.73|8.73|0
1652440500000|2022-05-13 11:15:00|8.75|8.75|8.78|8.78|8.78|8.78|8.74|8.74|0
1652440800000|2022-05-13 11:20:00|8.77|8.77|8.79|8.79|8.79|8.79|8.76|8.76|0
1652441100000|2022-05-13 11:25:00|8.81|8.81|8.78|8.78|8.82|8.82|8.77|8.77|0
1652441400000|2022-05-13 11:30:00|8.77|8.77|8.76|8.76|8.77|8.77|8.7|8.7|0
1652441700000|2022-05-13 11:35:00|8.77|8.77|8.8|8.8|8.82|8.82|8.76|8.76|0
1652442000000|2022-05-13 11:40:00|8.79|8.79|8.86|8.86|8.87|8.87|8.78|8.78|0
1652442300000|2022-05-13 11:45:00|8.84|8.84|8.88|8.88|8.88|8.88|8.82|8.82|0
1652442600000|2022-05-13 11:50:00|8.89|8.89|8.89|8.89|8.97|8.97|8.87|8.87|0
1652442900000|2022-05-13 11:55:00|8.88|8.88|8.86|8.86|8.96|8.96|8.85|8.85|0
1652443200000|2022-05-13 12:00:00|8.85|8.85|8.82|8.82|8.86|8.86|8.77|8.77|0
1652443500000|2022-05-13 12:05:00|8.83|8.83|8.82|8.82|8.84|8.84|8.82|8.82|0
1652443800000|2022-05-13 12:10:00|8.83|8.83|8.82|8.82|8.83|8.83|8.82|8.82|0
1652444100000|2022-05-13 12:15:00|8.83|8.83|8.82|8.82|8.84|8.84|8.82|8.82|0
1652444400000|2022-05-13 12:20:00|8.81|8.81|8.82|8.82|8.84|8.84|8.79|8.79|0
1652444700000|2022-05-13 12:25:00|8.79|8.79|8.82|8.82|8.82|8.82|8.79|8.79|0
1652445000000|2022-05-13 12:30:00|8.79|8.79|8.82|8.82|8.83|8.83|8.79|8.79|0
1652445300000|2022-05-13 12:35:00|8.83|8.83|8.83|8.83|8.86|8.86|8.82|8.82|0
1652445600000|2022-05-13 12:40:00|8.82|8.82|8.65|8.65|8.86|8.86|8.55|8.55|0
1652445900000|2022-05-13 12:45:00|8.62|8.62|8.62|8.62|8.69|8.69|8.59|8.59|0
1652446200000|2022-05-13 12:50:00|8.61|8.61|8.63|8.63|8.65|8.65|8.52|8.52|0
1652446500000|2022-05-13 12:55:00|8.62|8.62|8.72|8.72|8.74|8.74|8.62|8.62|0
1652446800000|2022-05-13 13:00:00|8.73|8.73|8.63|8.63|8.73|8.73|8.61|8.61|0
1652447100000|2022-05-13 13:05:00|8.64|8.64|8.74|8.74|8.77|8.77|8.56|8.56|0
1652447400000|2022-05-13 13:10:00|8.75|8.75|8.78|8.78|8.92|8.92|8.7|8.7|0
1652447700000|2022-05-13 13:15:00|8.8|8.8|8.79|8.79|8.88|8.88|8.75|8.75|0
1652448000000|2022-05-13 13:20:00|8.82|8.82|8.85|8.85|8.85|8.85|8.79|8.79|0
1652448300000|2022-05-13 13:25:00|8.84|8.84|8.77|8.77|8.85|8.85|8.72|8.72|0
1652448600000|2022-05-13 13:30:00|8.78|8.78|8.34|8.34|8.78|8.78|8.34|8.34|0
1652448900000|2022-05-13 13:35:00|8.33|8.33|8.74|8.74|8.74|8.74|8.23|8.23|0
1652449200000|2022-05-13 13:40:00|8.75|8.75|8.56|8.56|8.75|8.75|8.53|8.53|0
1652449500000|2022-05-13 13:45:00|8.58|8.58|8.72|8.72|8.76|8.76|8.57|8.57|0
1652449800000|2022-05-13 13:50:00|8.74|8.74|8.72|8.72|8.77|8.77|8.71|8.71|0
1652450100000|2022-05-13 13:55:00|8.71|8.71|8.43|8.43|8.74|8.74|8.38|8.38|0
1652450400000|2022-05-13 14:00:00|8.44|8.44|8.65|8.65|8.67|8.67|8.44|8.44|0
1652450700000|2022-05-13 14:05:00|8.68|8.68|8.66|8.66|8.75|8.75|8.63|8.63|0
1652451000000|2022-05-13 14:10:00|8.67|8.67|8.71|8.71|8.77|8.77|8.65|8.65|0
1652451300000|2022-05-13 14:15:00|8.72|8.72|8.67|8.67|8.74|8.74|8.67|8.67|0
1652451600000|2022-05-13 14:20:00|8.69|8.69|8.76|8.76|8.79|8.79|8.68|8.68|0
1652451900000|2022-05-13 14:25:00|8.77|8.77|8.77|8.77|8.81|8.81|8.7|8.7|0
1652452200000|2022-05-13 14:30:00|8.76|8.76|8.9|8.9|8.94|8.94|8.75|8.75|0
1652452500000|2022-05-13 14:35:00|8.91|8.91|8.83|8.83|8.91|8.91|8.79|8.79|0
1652452800000|2022-05-13 14:40:00|8.84|8.84|8.71|8.71|8.84|8.84|8.7|8.7|0
1652453100000|2022-05-13 14:45:00|8.7|8.7|8.71|8.71|8.72|8.72|8.59|8.59|0
1652453400000|2022-05-13 14:50:00|8.72|8.72|8.78|8.78|8.78|8.78|8.72|8.72|0
1652453700000|2022-05-13 14:55:00|8.79|8.79|8.77|8.77|8.8|8.8|8.74|8.74|0
1652454000000|2022-05-13 15:00:00|8.78|8.78|8.84|8.84|8.84|8.84|8.72|8.72|0
1652454300000|2022-05-13 15:05:00|8.85|8.85|8.95|8.95|9.02|9.02|8.85|8.85|0
1652454600000|2022-05-13 15:10:00|8.94|8.94|8.95|8.95|8.99|8.99|8.91|8.91|0
1652454900000|2022-05-13 15:15:00|8.94|8.94|8.91|8.91|8.95|8.95|8.89|8.89|0
1652455200000|2022-05-13 15:20:00|8.93|8.93|8.93|8.93|8.96|8.96|8.93|8.93|0
1652455500000|2022-05-13 15:25:00|8.94|8.94|9.02|9.02|9.05|9.05|8.93|8.93|0
1652455800000|2022-05-13 15:30:00|9.03|9.03|8.97|8.97|9.04|9.04|8.95|8.95|0
1652456100000|2022-05-13 15:35:00|8.94|8.94|8.97|8.97|8.99|8.99|8.94|8.94|0
1652456400000|2022-05-13 15:40:00|8.96|8.96|8.89|8.89|8.96|8.96|8.87|8.87|0
1652456700000|2022-05-13 15:45:00|8.9|8.9|8.92|8.92|8.92|8.92|8.85|8.85|0
1652457000000|2022-05-13 15:50:00|8.93|8.93|8.93|8.93|8.96|8.96|8.92|8.92|0
1652457300000|2022-05-13 15:55:00|8.94|8.94|8.97|8.97|8.97|8.97|8.91|8.91|0
1652457600000|2022-05-13 16:00:00|8.98|8.98|8.97|8.97|8.98|8.98|8.94|8.94|0
1652457900000|2022-05-13 16:05:00|8.96|8.96|9.04|9.04|9.05|9.05|8.95|8.95|0
1652458200000|2022-05-13 16:10:00|9.05|9.05|9.03|9.03|9.07|9.07|9.03|9.03|0
1652458500000|2022-05-13 16:15:00|9.02|9.02|8.98|8.98|9.05|9.05|8.98|8.98|0
1652458800000|2022-05-13 16:20:00|8.96|8.96|8.95|8.95|8.96|8.96|8.92|8.92|0
1652459100000|2022-05-13 16:25:00|8.94|8.94|8.88|8.88|8.95|8.95|8.88|8.88|0
1652459400000|2022-05-13 16:30:00|8.89|8.89|8.9|8.9|8.91|8.91|8.87|8.87|0
1652459700000|2022-05-13 16:35:00|8.91|8.91|8.89|8.89|8.92|8.92|8.86|8.86|0
1652460000000|2022-05-13 16:40:00|8.9|8.9|8.94|8.94|8.96|8.96|8.88|8.88|0
1652460300000|2022-05-13 16:45:00|8.93|8.93|8.87|8.87|8.93|8.93|8.87|8.87|0
1652460600000|2022-05-13 16:50:00|8.88|8.88|8.85|8.85|8.88|8.88|8.81|8.81|0
1652460900000|2022-05-13 16:55:00|8.86|8.86|8.92|8.92|8.93|8.93|8.86|8.86|0
1652461200000|2022-05-13 17:00:00|8.93|8.93|8.93|8.93|8.94|8.94|8.88|8.88|0
1652461500000|2022-05-13 17:05:00|8.92|8.92|8.92|8.92|8.93|8.93|8.9|8.9|0
1652461800000|2022-05-13 17:10:00|8.93|8.93|8.95|8.95|8.95|8.95|8.88|8.88|0
1652462100000|2022-05-13 17:15:00|8.94|8.94|8.89|8.89|8.95|8.95|8.89|8.89|0
1652462400000|2022-05-13 17:20:00|8.9|8.9|8.91|8.91|8.92|8.92|8.87|8.87|0
1652462700000|2022-05-13 17:25:00|8.9|8.9|8.93|8.93|8.95|8.95|8.9|8.9|0
1652463000000|2022-05-13 17:30:00|8.95|8.95|8.92|8.92|8.95|8.95|8.91|8.91|0
1652463300000|2022-05-13 17:35:00|8.9|8.9|8.9|8.9|8.92|8.92|8.87|8.87|0
1652463600000|2022-05-13 17:40:00|8.89|8.89|8.92|8.92|8.93|8.93|8.87|8.87|0
1652463900000|2022-05-13 17:45:00|8.91|8.91|8.92|8.92|8.93|8.93|8.89|8.89|0
1652464200000|2022-05-13 17:50:00|8.93|8.93|8.91|8.91|8.94|8.94|8.87|8.87|0
1652464500000|2022-05-13 17:55:00|8.92|8.92|8.88|8.88|8.92|8.92|8.86|8.86|0
1652464800000|2022-05-13 18:00:00|8.87|8.87|8.79|8.79|8.87|8.87|8.77|8.77|0
1652465100000|2022-05-13 18:05:00|8.78|8.78|8.81|8.81|8.81|8.81|8.75|8.75|0
1652465400000|2022-05-13 18:10:00|8.8|8.8|8.8|8.8|8.84|8.84|8.8|8.8|0
1652465700000|2022-05-13 18:15:00|8.81|8.81|8.82|8.82|8.85|8.85|8.8|8.8|0
1652466000000|2022-05-13 18:20:00|8.81|8.81|8.77|8.77|8.82|8.82|8.77|8.77|0
1652466300000|2022-05-13 18:25:00|8.79|8.79|8.78|8.78|8.79|8.79|8.74|8.74|0
1652466600000|2022-05-13 18:30:00|8.79|8.79|8.81|8.81|8.85|8.85|8.79|8.79|0
1652466900000|2022-05-13 18:35:00|8.77|8.77|8.77|8.77|8.77|8.77|8.72|8.72|0
1652467200000|2022-05-13 18:40:00|8.78|8.78|8.83|8.83|8.83|8.83|8.76|8.76|0
1652467500000|2022-05-13 18:45:00|8.82|8.82|8.83|8.83|8.85|8.85|8.82|8.82|0
1652467800000|2022-05-13 18:50:00|8.82|8.82|8.96|8.96|8.96|8.96|8.82|8.82|0
1652468100000|2022-05-13 18:55:00|8.95|8.95|8.96|8.96|8.96|8.96|8.92|8.92|0
1652468400000|2022-05-13 19:00:00|8.95|8.95|8.9|8.9|8.95|8.95|8.9|8.9|0
1652468700000|2022-05-13 19:05:00|8.92|8.92|8.92|8.92|8.95|8.95|8.91|8.91|0
1652469000000|2022-05-13 19:10:00|8.91|8.91|8.93|8.93|8.93|8.93|8.89|8.89|0
1652469300000|2022-05-13 19:15:00|8.92|8.92|8.93|8.93|8.93|8.93|8.89|8.89|0
1652469600000|2022-05-13 19:20:00|8.92|8.92|8.92|8.92|8.93|8.93|8.9|8.9|0
1652469900000|2022-05-13 19:25:00|8.91|8.91|8.96|8.96|8.96|8.96|8.91|8.91|0
1652470200000|2022-05-13 19:30:00|8.97|8.97|8.93|8.93|8.97|8.97|8.92|8.92|0
1652470500000|2022-05-13 19:35:00|8.94|8.94|8.94|8.94|8.95|8.95|8.89|8.89|0
1652470800000|2022-05-13 19:40:00|8.95|8.95|8.97|8.97|8.98|8.98|8.94|8.94|0
1652471100000|2022-05-13 19:45:00|8.96|8.96|9|9|9.01|9.01|8.95|8.95|0
1652471400000|2022-05-13 19:50:00|9.01|9.01|8.91|8.91|9.02|9.02|8.91|8.91|0
1652471700000|2022-05-13 19:55:00|8.9|8.9|8.93|8.93|8.97|8.97|8.9|8.9|0
1652472000000|2022-05-13 20:00:00|8.94|8.94|8.97|8.97|8.98|8.98|8.94|8.94|0
1652688000000|2022-05-16 08:00:00|8.89|8.89|8.8|8.8|9.18|9.18|8.67|8.67|0
1652688300000|2022-05-16 08:05:00|8.82|8.82|8.67|8.67|8.85|8.85|8.67|8.67|0
1652688600000|2022-05-16 08:10:00|8.79|8.79|8.79|8.79|8.79|8.79|8.79|8.79|0
1652688900000|2022-05-16 08:15:00|8.77|8.77|8.79|8.79|8.79|8.79|8.77|8.77|0
1652689500000|2022-05-16 08:25:00|8.78|8.78|8.73|8.73|8.78|8.78|8.73|8.73|0
1652689800000|2022-05-16 08:30:00|8.79|8.79|8.82|8.82|8.82|8.82|8.72|8.72|0
1652690400000|2022-05-16 08:40:00|8.86|8.86|8.86|8.86|9|9|8.86|8.86|0
1652690700000|2022-05-16 08:45:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1652691000000|2022-05-16 08:50:00|8.78|8.78|8.78|8.78|8.78|8.78|8.78|8.78|0
1652691600000|2022-05-16 09:00:00|8.83|8.83|8.82|8.82|8.83|8.83|8.82|8.82|0
1652691900000|2022-05-16 09:05:00|8.84|8.84|8.84|8.84|8.84|8.84|8.84|8.84|0
1652692200000|2022-05-16 09:10:00|8.83|8.83|8.83|8.83|8.83|8.83|8.83|8.83|0
1652692500000|2022-05-16 09:15:00|8.85|8.85|8.83|8.83|8.85|8.85|8.83|8.83|0
1652692800000|2022-05-16 09:20:00|8.85|8.85|8.85|8.85|8.85|8.85|8.85|8.85|0
1652693100000|2022-05-16 09:25:00|8.83|8.83|8.83|8.83|8.83|8.83|8.83|8.83|0
1652693700000|2022-05-16 09:35:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1652694600000|2022-05-16 09:50:00|8.8|8.8|8.82|8.82|8.82|8.82|8.8|8.8|0
1652695200000|2022-05-16 10:00:00|8.79|8.79|8.79|8.79|8.79|8.79|8.79|8.79|0
1652695800000|2022-05-16 10:10:00|8.8|8.8|8.82|8.82|8.82|8.82|8.79|8.79|0
1652696100000|2022-05-16 10:15:00|8.78|8.78|8.78|8.78|8.78|8.78|8.78|8.78|0
1652696400000|2022-05-16 10:20:00|8.79|8.79|8.78|8.78|8.79|8.79|8.78|8.78|0
1652696700000|2022-05-16 10:25:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1652697000000|2022-05-16 10:30:00|8.78|8.78|8.78|8.78|8.78|8.78|8.78|8.78|0
1652697900000|2022-05-16 10:45:00|8.77|8.77|8.76|8.76|8.77|8.77|8.76|8.76|0
1652698500000|2022-05-16 10:55:00|8.77|8.77|8.77|8.77|8.77|8.77|8.77|8.77|0
1652698800000|2022-05-16 11:00:00|8.82|8.82|8.81|8.81|8.87|8.87|8.81|8.81|0
1652699100000|2022-05-16 11:05:00|8.86|8.86|8.87|8.87|8.87|8.87|8.86|8.86|0
1652699400000|2022-05-16 11:10:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1652699700000|2022-05-16 11:15:00|8.83|8.83|8.85|8.85|8.85|8.85|8.83|8.83|0
1652700000000|2022-05-16 11:20:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1652700300000|2022-05-16 11:25:00|8.85|8.85|8.87|8.87|8.87|8.87|8.82|8.82|0
1652700900000|2022-05-16 11:35:00|8.86|8.86|8.87|8.87|8.87|8.87|8.85|8.85|0
1652701800000|2022-05-16 11:50:00|8.88|8.88|8.87|8.87|8.88|8.88|8.87|8.87|0
1652703300000|2022-05-16 12:15:00|8.88|8.88|8.92|8.92|8.93|8.93|8.88|8.88|0
1652703900000|2022-05-16 12:25:00|8.93|8.93|8.92|8.92|8.93|8.93|8.92|8.92|0
1652704200000|2022-05-16 12:30:00|8.95|8.95|8.95|8.95|8.95|8.95|8.93|8.93|0
1652704500000|2022-05-16 12:35:00|8.94|8.94|8.95|8.95|8.97|8.97|8.94|8.94|0
1652704800000|2022-05-16 12:40:00|8.94|8.94|8.93|8.93|8.95|8.95|8.92|8.92|0
1652705100000|2022-05-16 12:45:00|8.92|8.92|8.91|8.91|8.93|8.93|8.91|8.91|0
1652705400000|2022-05-16 12:50:00|8.9|8.9|8.91|8.91|8.92|8.92|8.9|8.9|0
1652705700000|2022-05-16 12:55:00|8.9|8.9|8.9|8.9|8.9|8.9|8.9|8.9|0
1652706000000|2022-05-16 13:00:00|8.89|8.89|8.9|8.9|8.9|8.9|8.89|8.89|0
1652706600000|2022-05-16 13:10:00|8.91|8.91|8.91|8.91|8.92|8.92|8.91|8.91|0
1652706900000|2022-05-16 13:15:00|8.95|8.95|8.92|8.92|8.95|8.95|8.92|8.92|0
1652707200000|2022-05-16 13:20:00|8.91|8.91|8.9|8.9|8.91|8.91|8.89|8.89|0
1652707500000|2022-05-16 13:25:00|8.94|8.94|8.89|8.89|8.94|8.94|8.89|8.89|0
1652707800000|2022-05-16 13:30:00|8.84|8.84|8.39|8.39|8.84|8.84|8.32|8.32|0
1652708100000|2022-05-16 13:35:00|8.38|8.38|8.7|8.7|8.7|8.7|8.33|8.33|0
1652708400000|2022-05-16 13:40:00|8.72|8.72|8.65|8.65|8.77|8.77|8.64|8.64|0
1652708700000|2022-05-16 13:45:00|8.63|8.63|8.47|8.47|8.65|8.65|8.45|8.45|0
1652709000000|2022-05-16 13:50:00|8.48|8.48|8.68|8.68|8.75|8.75|8.47|8.47|0
1652709300000|2022-05-16 13:55:00|8.7|8.7|8.63|8.63|8.72|8.72|8.57|8.57|0
1652709600000|2022-05-16 14:00:00|8.62|8.62|8.59|8.59|8.67|8.67|8.57|8.57|0
1652709900000|2022-05-16 14:05:00|8.61|8.61|8.75|8.75|8.75|8.75|8.61|8.61|0
1652710200000|2022-05-16 14:10:00|8.76|8.76|8.72|8.72|8.81|8.81|8.72|8.72|0
1652710500000|2022-05-16 14:15:00|8.71|8.71|8.7|8.7|8.77|8.77|8.68|8.68|0
1652710800000|2022-05-16 14:20:00|8.71|8.71|8.72|8.72|8.77|8.77|8.71|8.71|0
1652711100000|2022-05-16 14:25:00|8.73|8.73|8.76|8.76|8.78|8.78|8.71|8.71|0
1652711400000|2022-05-16 14:30:00|8.75|8.75|8.53|8.53|8.75|8.75|8.5|8.5|0
1652711700000|2022-05-16 14:35:00|8.52|8.52|8.57|8.57|8.58|8.58|8.51|8.51|0
1652712000000|2022-05-16 14:40:00|8.55|8.55|8.57|8.57|8.57|8.57|8.52|8.52|0
1652712300000|2022-05-16 14:45:00|8.56|8.56|8.52|8.52|8.57|8.57|8.47|8.47|0
1652712600000|2022-05-16 14:50:00|8.54|8.54|8.48|8.48|8.54|8.54|8.46|8.46|0
1652712900000|2022-05-16 14:55:00|8.47|8.47|8.4|8.4|8.47|8.47|8.39|8.39|0
1652713200000|2022-05-16 15:00:00|8.39|8.39|8.37|8.37|8.41|8.41|8.34|8.34|0
1652713500000|2022-05-16 15:05:00|8.36|8.36|8.4|8.4|8.4|8.4|8.33|8.33|0
1652713800000|2022-05-16 15:10:00|8.39|8.39|8.42|8.42|8.43|8.43|8.37|8.37|0
1652714100000|2022-05-16 15:15:00|8.43|8.43|8.49|8.49|8.51|8.51|8.42|8.42|0
1652714400000|2022-05-16 15:20:00|8.48|8.48|8.48|8.48|8.51|8.51|8.46|8.46|0
1652714700000|2022-05-16 15:25:00|8.47|8.47|8.47|8.47|8.48|8.48|8.43|8.43|0
1652715000000|2022-05-16 15:30:00|8.46|8.46|8.51|8.51|8.51|8.51|8.45|8.45|0
1652715300000|2022-05-16 15:35:00|8.52|8.52|8.55|8.55|8.57|8.57|8.45|8.45|0
1652715600000|2022-05-16 15:40:00|8.54|8.54|8.63|8.63|8.64|8.64|8.52|8.52|0
1652715900000|2022-05-16 15:45:00|8.64|8.64|8.75|8.75|8.75|8.75|8.64|8.64|0
1652716200000|2022-05-16 15:50:00|8.74|8.74|8.81|8.81|8.86|8.86|8.74|8.74|0
1652716500000|2022-05-16 15:55:00|8.82|8.82|8.8|8.8|8.84|8.84|8.78|8.78|0
1652716800000|2022-05-16 16:00:00|8.82|8.82|8.82|8.82|8.84|8.84|8.78|8.78|0
1652717100000|2022-05-16 16:05:00|8.8|8.8|8.82|8.82|8.83|8.83|8.77|8.77|0
1652717400000|2022-05-16 16:10:00|8.8|8.8|8.83|8.83|8.85|8.85|8.77|8.77|0
1652717700000|2022-05-16 16:15:00|8.84|8.84|8.82|8.82|8.85|8.85|8.76|8.76|0
1652718000000|2022-05-16 16:20:00|8.81|8.81|8.77|8.77|8.82|8.82|8.77|8.77|0
1652718300000|2022-05-16 16:25:00|8.78|8.78|8.79|8.79|8.81|8.81|8.77|8.77|0
1652718600000|2022-05-16 16:30:00|8.8|8.8|8.77|8.77|8.8|8.8|8.74|8.74|0
1652718900000|2022-05-16 16:35:00|8.79|8.79|8.75|8.75|8.81|8.81|8.75|8.75|0
1652719200000|2022-05-16 16:40:00|8.73|8.73|8.71|8.71|8.74|8.74|8.68|8.68|0
1652719500000|2022-05-16 16:45:00|8.72|8.72|8.76|8.76|8.76|8.76|8.68|8.68|0
1652719800000|2022-05-16 16:50:00|8.77|8.77|8.7|8.7|8.77|8.77|8.7|8.7|0
1652720100000|2022-05-16 16:55:00|8.69|8.69|8.71|8.71|8.71|8.71|8.67|8.67|0
1652720400000|2022-05-16 17:00:00|8.7|8.7|8.72|8.72|8.72|8.72|8.69|8.69|0
1652720700000|2022-05-16 17:05:00|8.71|8.71|8.74|8.74|8.74|8.74|8.7|8.7|0
1652721000000|2022-05-16 17:10:00|8.73|8.73|8.77|8.77|8.8|8.8|8.73|8.73|0
1652721300000|2022-05-16 17:15:00|8.78|8.78|8.7|8.7|8.78|8.78|8.7|8.7|0
1652721600000|2022-05-16 17:20:00|8.69|8.69|8.76|8.76|8.78|8.78|8.69|8.69|0
1652721900000|2022-05-16 17:25:00|8.77|8.77|8.77|8.77|8.77|8.77|8.74|8.74|0
1652722200000|2022-05-16 17:30:00|8.78|8.78|8.78|8.78|8.8|8.8|8.76|8.76|0
1652722500000|2022-05-16 17:35:00|8.77|8.77|8.79|8.79|8.8|8.8|8.77|8.77|0
1652722800000|2022-05-16 17:40:00|8.78|8.78|8.82|8.82|8.82|8.82|8.76|8.76|0
1652723100000|2022-05-16 17:45:00|8.81|8.81|8.78|8.78|8.81|8.81|8.76|8.76|0
1652723400000|2022-05-16 17:50:00|8.79|8.79|8.77|8.77|8.81|8.81|8.77|8.77|0
1652723700000|2022-05-16 17:55:00|8.78|8.78|8.75|8.75|8.78|8.78|8.73|8.73|0
1652724000000|2022-05-16 18:00:00|8.74|8.74|8.77|8.77|8.77|8.77|8.72|8.72|0
1652724300000|2022-05-16 18:05:00|8.79|8.79|8.79|8.79|8.81|8.81|8.75|8.75|0
1652724600000|2022-05-16 18:10:00|8.78|8.78|8.73|8.73|8.78|8.78|8.72|8.72|0
1652724900000|2022-05-16 18:15:00|8.74|8.74|8.72|8.72|8.76|8.76|8.71|8.71|0
1652725200000|2022-05-16 18:20:00|8.73|8.73|8.75|8.75|8.76|8.76|8.72|8.72|0
1652725500000|2022-05-16 18:25:00|8.76|8.76|8.77|8.77|8.77|8.77|8.73|8.73|0
1652725800000|2022-05-16 18:30:00|8.78|8.78|8.77|8.77|8.79|8.79|8.77|8.77|0
1652726100000|2022-05-16 18:35:00|8.76|8.76|8.75|8.75|8.77|8.77|8.73|8.73|0
1652726400000|2022-05-16 18:40:00|8.76|8.76|8.73|8.73|8.77|8.77|8.73|8.73|0
1652726700000|2022-05-16 18:45:00|8.74|8.74|8.72|8.72|8.76|8.76|8.72|8.72|0
1652727000000|2022-05-16 18:50:00|8.71|8.71|8.7|8.7|8.72|8.72|8.67|8.67|0
1652727300000|2022-05-16 18:55:00|8.71|8.71|8.72|8.72|8.72|8.72|8.71|8.71|0
1652727600000|2022-05-16 19:00:00|8.71|8.71|8.68|8.68|8.72|8.72|8.67|8.67|0
1652727900000|2022-05-16 19:05:00|8.69|8.69|8.66|8.66|8.69|8.69|8.66|8.66|0
1652728200000|2022-05-16 19:10:00|8.64|8.64|8.62|8.62|8.64|8.64|8.61|8.61|0
1652728500000|2022-05-16 19:15:00|8.63|8.63|8.62|8.62|8.65|8.65|8.6|8.6|0
1652728800000|2022-05-16 19:20:00|8.61|8.61|8.6|8.6|8.62|8.62|8.59|8.59|0
1652729100000|2022-05-16 19:25:00|8.61|8.61|8.61|8.61|8.61|8.61|8.58|8.58|0
1652729400000|2022-05-16 19:30:00|8.6|8.6|8.58|8.58|8.61|8.61|8.57|8.57|0
1652729700000|2022-05-16 19:35:00|8.57|8.57|8.53|8.53|8.57|8.57|8.52|8.52|0
1652730000000|2022-05-16 19:40:00|8.54|8.54|8.5|8.5|8.55|8.55|8.49|8.49|0
1652730300000|2022-05-16 19:45:00|8.49|8.49|8.49|8.49|8.51|8.51|8.48|8.48|0
1652730600000|2022-05-16 19:50:00|8.5|8.5|8.47|8.47|8.53|8.53|8.47|8.47|0
1652730900000|2022-05-16 19:55:00|8.46|8.46|8.44|8.44|8.46|8.46|8.42|8.42|0
1652731200000|2022-05-16 20:00:00|8.5|8.5|8.42|8.42|8.5|8.5|8.42|8.42|0
1652731500000|2022-05-16 20:05:00|8.44|8.44|8.46|8.46|8.46|8.46|8.42|8.42|0
1652731800000|2022-05-16 20:10:00|8.44|8.44|8.47|8.47|8.49|8.49|8.44|8.44|0
1652732100000|2022-05-16 20:15:00|8.48|8.48|8.48|8.48|8.48|8.48|8.47|8.47|0
1652732400000|2022-05-16 20:20:00|8.49|8.49|8.49|8.49|8.49|8.49|8.47|8.47|0
1652732700000|2022-05-16 20:25:00|8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|0
1652738400000|2022-05-16 22:00:00|8.48|8.48|8.6|8.6|8.6|8.6|8.47|8.47|0
1652738700000|2022-05-16 22:05:00|8.47|8.47|8.59|8.59|8.6|8.6|8.47|8.47|0
1652739000000|2022-05-16 22:10:00|8.49|8.49|8.49|8.49|8.6|8.6|8.49|8.49|0
1652739300000|2022-05-16 22:15:00|8.57|8.57|8.61|8.61|8.61|8.61|8.49|8.49|0
1652739600000|2022-05-16 22:20:00|8.49|8.49|8.49|8.49|8.61|8.61|8.49|8.49|0
1652739900000|2022-05-16 22:25:00|8.55|8.55|8.55|8.55|8.55|8.55|8.55|8.55|0
1652740200000|2022-05-16 22:30:00|8.52|8.52|8.49|8.49|8.52|8.52|8.49|8.49|0
1652740500000|2022-05-16 22:35:00|8.55|8.55|8.48|8.48|8.55|8.55|8.48|8.48|0
1652740800000|2022-05-16 22:40:00|8.52|8.52|8.52|8.52|8.52|8.52|8.52|8.52|0
1652741100000|2022-05-16 22:45:00|8.5|8.5|8.54|8.54|8.54|8.54|8.5|8.5|0
1652741400000|2022-05-16 22:50:00|8.5|8.5|8.54|8.54|8.54|8.54|8.47|8.47|0
1652741700000|2022-05-16 22:55:00|8.53|8.53|8.51|8.51|8.53|8.53|8.51|8.51|0
1652742000000|2022-05-16 23:00:00|8.49|8.49|8.47|8.47|8.49|8.49|8.47|8.47|0
1652742300000|2022-05-16 23:05:00|8.53|8.53|8.53|8.53|8.53|8.53|8.53|8.53|0
1652742600000|2022-05-16 23:10:00|8.48|8.48|8.52|8.52|8.53|8.53|8.46|8.46|0
1652742900000|2022-05-16 23:15:00|8.47|8.47|8.5|8.5|8.52|8.52|8.47|8.47|0
1652743200000|2022-05-16 23:20:00|8.52|8.52|8.5|8.5|8.52|8.52|8.5|8.5|0
1652743500000|2022-05-16 23:25:00|8.52|8.52|8.53|8.53|8.53|8.53|8.5|8.5|0
1652743800000|2022-05-16 23:30:00|8.5|8.5|8.5|8.5|8.53|8.53|8.5|8.5|0
1652744100000|2022-05-16 23:35:00|8.51|8.51|8.5|8.5|8.51|8.51|8.5|8.5|0
1652744400000|2022-05-16 23:40:00|8.51|8.51|8.52|8.52|8.53|8.53|8.51|8.51|0
1652744700000|2022-05-16 23:45:00|8.53|8.53|8.53|8.53|8.53|8.53|8.53|8.53|0
1652745000000|2022-05-16 23:50:00|8.52|8.52|8.52|8.52|8.53|8.53|8.52|8.52|0
1652745300000|2022-05-16 23:55:00|8.55|8.55|8.55|8.55|8.55|8.55|8.55|8.55|0
1652774400000|2022-05-17 08:00:00|8.35|8.35|8.69|8.69|8.69|8.69|8.35|8.35|0
1652774700000|2022-05-17 08:05:00|8.59|8.59|8.59|8.59|8.59|8.59|8.59|8.59|0
1652775000000|2022-05-17 08:10:00|8.61|8.61|8.61|8.61|8.61|8.61|8.61|8.61|0
1652775300000|2022-05-17 08:15:00|8.65|8.65|8.65|8.65|8.65|8.65|8.65|8.65|0
1652775600000|2022-05-17 08:20:00|8.69|8.69|8.71|8.71|8.73|8.73|8.69|8.69|0
1652775900000|2022-05-17 08:25:00|8.77|8.77|8.62|8.62|8.77|8.77|8.62|8.62|0
1652776200000|2022-05-17 08:30:00|8.77|8.77|8.77|8.77|8.77|8.77|8.77|8.77|0
1652776500000|2022-05-17 08:35:00|8.65|8.65|8.62|8.62|8.65|8.65|8.62|8.62|0
1652777100000|2022-05-17 08:45:00|8.76|8.76|8.77|8.77|8.81|8.81|8.76|8.76|0
1652777400000|2022-05-17 08:50:00|8.78|8.78|8.78|8.78|8.78|8.78|8.78|8.78|0
1652777700000|2022-05-17 08:55:00|8.79|8.79|8.8|8.8|8.8|8.8|8.79|8.79|0
1652778600000|2022-05-17 09:10:00|8.79|8.79|8.8|8.8|8.8|8.8|8.79|8.79|0
1652778900000|2022-05-17 09:15:00|8.81|8.81|8.81|8.81|8.81|8.81|8.81|8.81|0
1652779200000|2022-05-17 09:20:00|8.82|8.82|8.81|8.81|8.82|8.82|8.81|8.81|0
1652780400000|2022-05-17 09:40:00|8.82|8.82|8.81|8.81|8.82|8.82|8.81|8.81|0
1652780700000|2022-05-17 09:45:00|8.82|8.82|8.82|8.82|8.83|8.83|8.82|8.82|0
1652781300000|2022-05-17 09:55:00|8.83|8.83|8.82|8.82|8.83|8.83|8.82|8.82|0
1652781600000|2022-05-17 10:00:00|8.81|8.81|8.82|8.82|8.82|8.82|8.81|8.81|0
1652781900000|2022-05-17 10:05:00|8.87|8.87|8.89|8.89|8.89|8.89|8.87|8.87|0
1652782200000|2022-05-17 10:10:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1652783100000|2022-05-17 10:25:00|8.78|8.78|8.77|8.77|8.79|8.79|8.77|8.77|0
1652784000000|2022-05-17 10:40:00|8.74|8.74|8.77|8.77|8.77|8.77|8.73|8.73|0
1652784900000|2022-05-17 10:55:00|8.81|8.81|8.81|8.81|8.81|8.81|8.81|8.81|0
1652785200000|2022-05-17 11:00:00|8.77|8.77|8.69|8.69|8.77|8.77|8.53|8.53|0
1652785500000|2022-05-17 11:05:00|8.72|8.72|8.69|8.69|8.72|8.72|8.69|8.69|0
1652785800000|2022-05-17 11:10:00|8.71|8.71|8.69|8.69|8.71|8.71|8.69|8.69|0
1652786100000|2022-05-17 11:15:00|8.68|8.68|8.7|8.7|8.7|8.7|8.68|8.68|0
1652786400000|2022-05-17 11:20:00|8.71|8.71|8.72|8.72|8.72|8.72|8.71|8.71|0
1652786700000|2022-05-17 11:25:00|8.71|8.71|8.76|8.76|8.76|8.76|8.7|8.7|0
1652787000000|2022-05-17 11:30:00|8.72|8.72|8.73|8.73|8.73|8.73|8.71|8.71|0
1652787300000|2022-05-17 11:35:00|8.72|8.72|8.71|8.71|8.73|8.73|8.71|8.71|0
1652787600000|2022-05-17 11:40:00|8.69|8.69|8.69|8.69|8.69|8.69|8.69|8.69|0
1652787900000|2022-05-17 11:45:00|8.68|8.68|8.69|8.69|8.69|8.69|8.68|8.68|0
1652788500000|2022-05-17 11:55:00|8.68|8.68|8.66|8.66|8.68|8.68|8.66|8.66|0
1652788800000|2022-05-17 12:00:00|8.67|8.67|8.66|8.66|8.67|8.67|8.66|8.66|0
1652789400000|2022-05-17 12:10:00|8.65|8.65|8.65|8.65|8.65|8.65|8.65|8.65|0
1652789700000|2022-05-17 12:15:00|8.66|8.66|8.64|8.64|8.66|8.66|8.64|8.64|0
1652790000000|2022-05-17 12:20:00|8.63|8.63|8.63|8.63|8.66|8.66|8.63|8.63|0
1652790300000|2022-05-17 12:25:00|8.64|8.64|8.64|8.64|8.64|8.64|8.64|8.64|0
1652790600000|2022-05-17 12:30:00|8.62|8.62|8.63|8.63|8.63|8.63|8.62|8.62|0
1652791200000|2022-05-17 12:40:00|8.64|8.64|8.64|8.64|8.64|8.64|8.64|8.64|0
1652791500000|2022-05-17 12:45:00|8.65|8.65|8.65|8.65|8.65|8.65|8.64|8.64|0
1652791800000|2022-05-17 12:50:00|8.64|8.64|8.64|8.64|8.64|8.64|8.64|8.64|0
1652792100000|2022-05-17 12:55:00|8.65|8.65|8.63|8.63|8.65|8.65|8.63|8.63|0
1652792400000|2022-05-17 13:00:00|8.64|8.64|8.65|8.65|8.65|8.65|8.64|8.64|0
1652792700000|2022-05-17 13:05:00|8.66|8.66|8.64|8.64|8.66|8.66|8.63|8.63|0
1652793000000|2022-05-17 13:10:00|8.66|8.66|8.64|8.64|8.66|8.66|8.64|8.64|0
1652793300000|2022-05-17 13:15:00|8.67|8.67|8.67|8.67|8.69|8.69|8.64|8.64|0
1652793600000|2022-05-17 13:20:00|8.65|8.65|8.66|8.66|8.67|8.67|8.65|8.65|0
1652793900000|2022-05-17 13:25:00|8.65|8.65|8.58|8.58|8.67|8.67|8.52|8.52|0
1652794200000|2022-05-17 13:30:00|8.64|8.64|8.58|8.58|8.78|8.78|8.57|8.57|0
1652794500000|2022-05-17 13:35:00|8.56|8.56|8.7|8.7|8.74|8.74|8.54|8.54|0
1652794800000|2022-05-17 13:40:00|8.72|8.72|8.75|8.75|8.75|8.75|8.67|8.67|0
1652795100000|2022-05-17 13:45:00|8.77|8.77|8.64|8.64|8.8|8.8|8.62|8.62|0
1652795400000|2022-05-17 13:50:00|8.63|8.63|8.62|8.62|8.67|8.67|8.61|8.61|0
1652795700000|2022-05-17 13:55:00|8.6|8.6|8.54|8.54|8.63|8.63|8.54|8.54|0
1652796000000|2022-05-17 14:00:00|8.55|8.55|8.54|8.54|8.57|8.57|8.51|8.51|0
1652796300000|2022-05-17 14:05:00|8.52|8.52|8.35|8.35|8.54|8.54|8.33|8.33|0
1652796600000|2022-05-17 14:10:00|8.36|8.36|8.33|8.33|8.36|8.36|8.29|8.29|0
1652796900000|2022-05-17 14:15:00|8.32|8.32|8.28|8.28|8.33|8.33|8.27|8.27|0
1652797200000|2022-05-17 14:20:00|8.29|8.29|8.25|8.25|8.29|8.29|8.23|8.23|0
1652797500000|2022-05-17 14:25:00|8.26|8.26|8.19|8.19|8.27|8.27|8.19|8.19|0
1652797800000|2022-05-17 14:30:00|8.21|8.21|8.2|8.2|8.22|8.22|8.16|8.16|0
1652798100000|2022-05-17 14:35:00|8.19|8.19|8.03|8.03|8.19|8.19|8|8|0
1652798400000|2022-05-17 14:40:00|8.01|8.01|7.99|7.99|8.03|8.03|7.96|7.96|0
1652798700000|2022-05-17 14:45:00|7.98|7.98|7.99|7.99|8|8|7.94|7.94|0
1652799000000|2022-05-17 14:50:00|8.01|8.01|8|8|8.06|8.06|7.99|7.99|0
1652799300000|2022-05-17 14:55:00|7.99|7.99|8.01|8.01|8.02|8.02|7.98|7.98|0
1652799600000|2022-05-17 15:00:00|8.02|8.02|8.03|8.03|8.06|8.06|8|8|0
1652799900000|2022-05-17 15:05:00|8.04|8.04|8.06|8.06|8.06|8.06|8.02|8.02|0
1652800200000|2022-05-17 15:10:00|8.08|8.08|8.14|8.14|8.14|8.14|8.05|8.05|0
1652800500000|2022-05-17 15:15:00|8.15|8.15|8.16|8.16|8.2|8.2|8.13|8.13|0
1652800800000|2022-05-17 15:20:00|8.17|8.17|8.22|8.22|8.22|8.22|8.16|8.16|0
1652801100000|2022-05-17 15:25:00|8.23|8.23|8.23|8.23|8.25|8.25|8.21|8.21|0
1652801400000|2022-05-17 15:30:00|8.24|8.24|8.24|8.24|8.25|8.25|8.2|8.2|0
1652801700000|2022-05-17 15:35:00|8.25|8.25|8.23|8.23|8.26|8.26|8.23|8.23|0
1652802000000|2022-05-17 15:40:00|8.24|8.24|8.31|8.31|8.34|8.34|8.24|8.24|0
1652802300000|2022-05-17 15:45:00|8.3|8.3|8.3|8.3|8.31|8.31|8.28|8.28|0
1652802600000|2022-05-17 15:50:00|8.31|8.31|8.4|8.4|8.41|8.41|8.31|8.31|0
1652802900000|2022-05-17 15:55:00|8.39|8.39|8.4|8.4|8.42|8.42|8.39|8.39|0
1652803200000|2022-05-17 16:00:00|8.39|8.39|8.42|8.42|8.43|8.43|8.37|8.37|0
1652803500000|2022-05-17 16:05:00|8.41|8.41|8.4|8.4|8.42|8.42|8.35|8.35|0
1652803800000|2022-05-17 16:10:00|8.39|8.39|8.4|8.4|8.4|8.4|8.37|8.37|0
1652804100000|2022-05-17 16:15:00|8.39|8.39|8.42|8.42|8.46|8.46|8.38|8.38|0
1652804400000|2022-05-17 16:20:00|8.41|8.41|8.42|8.42|8.42|8.42|8.4|8.4|0
1652804700000|2022-05-17 16:25:00|8.41|8.41|8.44|8.44|8.46|8.46|8.41|8.41|0
1652805000000|2022-05-17 16:30:00|8.43|8.43|8.45|8.45|8.47|8.47|8.43|8.43|0
1652805300000|2022-05-17 16:35:00|8.46|8.46|8.44|8.44|8.47|8.47|8.44|8.44|0
1652805600000|2022-05-17 16:40:00|8.45|8.45|8.46|8.46|8.47|8.47|8.43|8.43|0
1652805900000|2022-05-17 16:45:00|8.47|8.47|8.42|8.42|8.47|8.47|8.42|8.42|0
1652806200000|2022-05-17 16:50:00|8.41|8.41|8.43|8.43|8.43|8.43|8.4|8.4|0
1652806500000|2022-05-17 16:55:00|8.44|8.44|8.41|8.41|8.44|8.44|8.39|8.39|0
1652806800000|2022-05-17 17:00:00|8.4|8.4|8.34|8.34|8.41|8.41|8.34|8.34|0
1652807100000|2022-05-17 17:05:00|8.33|8.33|8.42|8.42|8.42|8.42|8.33|8.33|0
1652807400000|2022-05-17 17:10:00|8.41|8.41|8.43|8.43|8.45|8.45|8.4|8.4|0
1652807700000|2022-05-17 17:15:00|8.44|8.44|8.44|8.44|8.46|8.46|8.43|8.43|0
1652808000000|2022-05-17 17:20:00|8.43|8.43|8.39|8.39|8.45|8.45|8.39|8.39|0
1652808300000|2022-05-17 17:25:00|8.4|8.4|8.37|8.37|8.41|8.41|8.37|8.37|0
1652808600000|2022-05-17 17:30:00|8.38|8.38|8.46|8.46|8.47|8.47|8.38|8.38|0
1652808900000|2022-05-17 17:35:00|8.45|8.45|8.4|8.4|8.45|8.45|8.4|8.4|0
1652809200000|2022-05-17 17:40:00|8.39|8.39|8.39|8.39|8.39|8.39|8.37|8.37|0
1652809500000|2022-05-17 17:45:00|8.38|8.38|8.34|8.34|8.39|8.39|8.33|8.33|0
1652809800000|2022-05-17 17:50:00|8.35|8.35|8.34|8.34|8.36|8.36|8.32|8.32|0
1652810100000|2022-05-17 17:55:00|8.33|8.33|8.33|8.33|8.34|8.34|8.32|8.32|0
1652810400000|2022-05-17 18:00:00|8.34|8.34|8.33|8.33|8.36|8.36|8.28|8.28|0
1652810700000|2022-05-17 18:05:00|8.34|8.34|8.4|8.4|8.42|8.42|8.32|8.32|0
1652811000000|2022-05-17 18:10:00|8.39|8.39|8.25|8.25|8.39|8.39|8.22|8.22|0
1652811300000|2022-05-17 18:15:00|8.26|8.26|8.26|8.26|8.31|8.31|8.24|8.24|0
1652811600000|2022-05-17 18:20:00|8.27|8.27|8.26|8.26|8.27|8.27|8.21|8.21|0
1652811900000|2022-05-17 18:25:00|8.27|8.27|8.3|8.3|8.33|8.33|8.25|8.25|0
1652812200000|2022-05-17 18:30:00|8.29|8.29|8.29|8.29|8.34|8.34|8.29|8.29|0
1652812500000|2022-05-17 18:35:00|8.3|8.3|8.34|8.34|8.35|8.35|8.27|8.27|0
1652812800000|2022-05-17 18:40:00|8.35|8.35|8.38|8.38|8.41|8.41|8.35|8.35|0
1652813100000|2022-05-17 18:45:00|8.37|8.37|8.46|8.46|8.47|8.47|8.37|8.37|0
1652813400000|2022-05-17 18:50:00|8.44|8.44|8.4|8.4|8.45|8.45|8.4|8.4|0
1652813700000|2022-05-17 18:55:00|8.41|8.41|8.38|8.38|8.41|8.41|8.38|8.38|0
1652814000000|2022-05-17 19:00:00|8.37|8.37|8.42|8.42|8.44|8.44|8.37|8.37|0
1652814300000|2022-05-17 19:05:00|8.43|8.43|8.42|8.42|8.43|8.43|8.39|8.39|0
1652814600000|2022-05-17 19:10:00|8.41|8.41|8.41|8.41|8.41|8.41|8.37|8.37|0
1652814900000|2022-05-17 19:15:00|8.4|8.4|8.41|8.41|8.42|8.42|8.4|8.4|0
1652815200000|2022-05-17 19:20:00|8.42|8.42|8.42|8.42|8.43|8.43|8.4|8.4|0
1652815500000|2022-05-17 19:25:00|8.43|8.43|8.42|8.42|8.44|8.44|8.4|8.4|0
1652815800000|2022-05-17 19:30:00|8.44|8.44|8.43|8.43|8.46|8.46|8.42|8.42|0
1652816100000|2022-05-17 19:35:00|8.44|8.44|8.41|8.41|8.45|8.45|8.41|8.41|0
1652816400000|2022-05-17 19:40:00|8.42|8.42|8.42|8.42|8.43|8.43|8.41|8.41|0
1652816700000|2022-05-17 19:45:00|8.41|8.41|8.35|8.35|8.41|8.41|8.35|8.35|0
1652817000000|2022-05-17 19:50:00|8.36|8.36|8.39|8.39|8.39|8.39|8.36|8.36|0
1652817300000|2022-05-17 19:55:00|8.38|8.38|8.4|8.4|8.4|8.4|8.37|8.37|0
1652817600000|2022-05-17 20:00:00|8.41|8.41|8.4|8.4|8.41|8.41|8.37|8.37|0
1652817900000|2022-05-17 20:05:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1652818200000|2022-05-17 20:10:00|8.4|8.4|8.41|8.41|8.41|8.41|8.4|8.4|0
1652818500000|2022-05-17 20:15:00|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|0
1652818800000|2022-05-17 20:20:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1652819100000|2022-05-17 20:25:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1652819400000|2022-05-17 20:30:00|8.41|8.41|8.42|8.42|8.42|8.42|8.41|8.41|0
1652819700000|2022-05-17 20:35:00|8.43|8.43|8.43|8.43|8.43|8.43|8.43|8.43|0
1652820000000|2022-05-17 20:40:00|8.44|8.44|8.42|8.42|8.44|8.44|8.42|8.42|0
1652820300000|2022-05-17 20:45:00|8.43|8.43|8.43|8.43|8.43|8.43|8.43|8.43|0
1652820600000|2022-05-17 20:50:00|8.44|8.44|8.44|8.44|8.44|8.44|8.44|8.44|0
1652820900000|2022-05-17 20:55:00|8.43|8.43|8.45|8.45|8.45|8.45|8.43|8.43|0
1652821200000|2022-05-17 21:00:00|8.46|8.46|8.46|8.46|8.46|8.46|8.46|8.46|0
1652821500000|2022-05-17 21:05:00|8.45|8.45|8.42|8.42|8.45|8.45|8.42|8.42|0
1652822100000|2022-05-17 21:15:00|8.45|8.45|8.45|8.45|8.46|8.46|8.44|8.44|0
1652822400000|2022-05-17 21:20:00|8.46|8.46|8.46|8.46|8.46|8.46|8.44|8.44|0
1652822700000|2022-05-17 21:25:00|8.47|8.47|8.47|8.47|8.47|8.47|8.46|8.46|0
1652823300000|2022-05-17 21:35:00|8.46|8.46|8.47|8.47|8.47|8.47|8.46|8.46|0
1652824800000|2022-05-17 22:00:00|8.46|8.46|8.46|8.46|8.47|8.47|8.46|8.46|0
1652825100000|2022-05-17 22:05:00|8.47|8.47|8.47|8.47|8.47|8.47|8.46|8.46|0
1652825700000|2022-05-17 22:15:00|8.46|8.46|8.47|8.47|8.48|8.48|8.46|8.46|0
1652826000000|2022-05-17 22:20:00|8.48|8.48|8.47|8.47|8.48|8.48|8.46|8.46|0
1652826300000|2022-05-17 22:25:00|8.46|8.46|8.45|8.45|8.47|8.47|8.45|8.45|0
1652826600000|2022-05-17 22:30:00|8.47|8.47|8.47|8.47|8.47|8.47|8.46|8.46|0
1652827200000|2022-05-17 22:40:00|8.46|8.46|8.47|8.47|8.47|8.47|8.46|8.46|0
1652827500000|2022-05-17 22:45:00|8.46|8.46|8.47|8.47|8.47|8.47|8.44|8.44|0
1652827800000|2022-05-17 22:50:00|8.44|8.44|8.47|8.47|8.47|8.47|8.44|8.44|0
1652828400000|2022-05-17 23:00:00|8.46|8.46|8.47|8.47|8.47|8.47|8.46|8.46|0
1652828700000|2022-05-17 23:05:00|8.46|8.46|8.47|8.47|8.47|8.47|8.46|8.46|0
1652829000000|2022-05-17 23:10:00|8.46|8.46|8.47|8.47|8.47|8.47|8.44|8.44|0
1652829300000|2022-05-17 23:15:00|8.44|8.44|8.47|8.47|8.47|8.47|8.44|8.44|0
1652829600000|2022-05-17 23:20:00|8.45|8.45|8.47|8.47|8.47|8.47|8.45|8.45|0
1652829900000|2022-05-17 23:25:00|8.44|8.44|8.46|8.46|8.47|8.47|8.43|8.43|0
1652830200000|2022-05-17 23:30:00|8.43|8.43|8.46|8.46|8.46|8.46|8.43|8.43|0
1652830500000|2022-05-17 23:35:00|8.45|8.45|8.45|8.45|8.45|8.45|8.42|8.42|0
1652830800000|2022-05-17 23:40:00|8.42|8.42|8.41|8.41|8.45|8.45|8.41|8.41|0
1652831100000|2022-05-17 23:45:00|8.42|8.42|8.42|8.42|8.42|8.42|8.41|8.41|0
1652831400000|2022-05-17 23:50:00|8.41|8.41|8.42|8.42|8.47|8.47|8.4|8.4|0
1652831700000|2022-05-17 23:55:00|8.43|8.43|8.47|8.47|8.47|8.47|8.4|8.4|0
1652860800000|2022-05-18 08:00:00|8.71|8.71|8.42|8.42|8.71|8.71|8.42|8.42|0
1652862000000|2022-05-18 08:20:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1652862300000|2022-05-18 08:25:00|8.42|8.42|8.37|8.37|8.42|8.42|8.37|8.37|0
1652862600000|2022-05-18 08:30:00|8.38|8.38|8.38|8.38|8.38|8.38|8.38|8.38|0
1652863200000|2022-05-18 08:40:00|8.39|8.39|8.39|8.39|8.39|8.39|8.39|8.39|0
1652863800000|2022-05-18 08:50:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1652864400000|2022-05-18 09:00:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1652865300000|2022-05-18 09:15:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1652865600000|2022-05-18 09:20:00|8.41|8.41|8.44|8.44|8.44|8.44|8.41|8.41|0
1652868000000|2022-05-18 10:00:00|8.45|8.45|8.47|8.47|8.47|8.47|8.45|8.45|0
1652868600000|2022-05-18 10:10:00|8.46|8.46|8.46|8.46|8.46|8.46|8.46|8.46|0
1652868900000|2022-05-18 10:15:00|8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|0
1652869500000|2022-05-18 10:25:00|8.46|8.46|8.46|8.46|8.46|8.46|8.46|8.46|0
1652869800000|2022-05-18 10:30:00|8.47|8.47|8.4|8.4|8.47|8.47|8.4|8.4|0
1652870700000|2022-05-18 10:45:00|8.38|8.38|8.38|8.38|8.38|8.38|8.38|8.38|0
1652871300000|2022-05-18 10:55:00|8.41|8.41|8.4|8.4|8.41|8.41|8.4|8.4|0
1652871600000|2022-05-18 11:00:00|8.41|8.41|8.3|8.3|8.45|8.45|8.3|8.3|0
1652871900000|2022-05-18 11:05:00|8.34|8.34|8.31|8.31|8.34|8.34|8.31|8.31|0
1652872200000|2022-05-18 11:10:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1652872500000|2022-05-18 11:15:00|8.31|8.31|8.32|8.32|8.32|8.32|8.31|8.31|0
1652873100000|2022-05-18 11:25:00|8.35|8.35|8.35|8.35|8.35|8.35|8.35|8.35|0
1652873400000|2022-05-18 11:30:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1652873700000|2022-05-18 11:35:00|8.33|8.33|8.32|8.32|8.33|8.33|8.32|8.32|0
1652874000000|2022-05-18 11:40:00|8.31|8.31|8.24|8.24|8.31|8.31|8.2|8.2|0
1652874300000|2022-05-18 11:45:00|8.23|8.23|8.22|8.22|8.25|8.25|8.22|8.22|0
1652874600000|2022-05-18 11:50:00|8.23|8.23|8.24|8.24|8.24|8.24|8.23|8.23|0
1652874900000|2022-05-18 11:55:00|8.26|8.26|8.26|8.26|8.26|8.26|8.26|8.26|0
1652875200000|2022-05-18 12:00:00|8.28|8.28|8.28|8.28|8.29|8.29|8.27|8.27|0
1652875500000|2022-05-18 12:05:00|8.3|8.3|8.29|8.29|8.3|8.3|8.27|8.27|0
1652875800000|2022-05-18 12:10:00|8.28|8.28|8.28|8.28|8.28|8.28|8.28|8.28|0
1652876100000|2022-05-18 12:15:00|8.27|8.27|8.29|8.29|8.31|8.31|8.26|8.26|0
1652876700000|2022-05-18 12:25:00|8.28|8.28|8.27|8.27|8.28|8.28|8.27|8.27|0
1652877000000|2022-05-18 12:30:00|8.29|8.29|8.29|8.29|8.3|8.3|8.29|8.29|0
1652877300000|2022-05-18 12:35:00|8.31|8.31|8.3|8.3|8.31|8.31|8.3|8.3|0
1652877600000|2022-05-18 12:40:00|8.29|8.29|8.28|8.28|8.29|8.29|8.28|8.28|0
1652877900000|2022-05-18 12:45:00|8.27|8.27|8.27|8.27|8.27|8.27|8.26|8.26|0
1652878200000|2022-05-18 12:50:00|8.26|8.26|8.24|8.24|8.26|8.26|8.24|8.24|0
1652878500000|2022-05-18 12:55:00|8.25|8.25|8.25|8.25|8.25|8.25|8.24|8.24|0
1652878800000|2022-05-18 13:00:00|8.26|8.26|8.26|8.26|8.27|8.27|8.26|8.26|0
1652879100000|2022-05-18 13:05:00|8.25|8.25|8.26|8.26|8.26|8.26|8.24|8.24|0
1652879400000|2022-05-18 13:10:00|8.24|8.24|8.25|8.25|8.25|8.25|8.24|8.24|0
1652879700000|2022-05-18 13:15:00|8.26|8.26|8.26|8.26|8.26|8.26|8.26|8.26|0
1652880000000|2022-05-18 13:20:00|8.25|8.25|8.26|8.26|8.26|8.26|8.25|8.25|0
1652880300000|2022-05-18 13:25:00|8.27|8.27|8.28|8.28|8.29|8.29|8.26|8.26|0
1652880600000|2022-05-18 13:30:00|8.26|8.26|8.38|8.38|8.4|8.4|8.21|8.21|0
1652880900000|2022-05-18 13:35:00|8.4|8.4|8.37|8.37|8.42|8.42|8.32|8.32|0
1652881200000|2022-05-18 13:40:00|8.38|8.38|8.28|8.28|8.38|8.38|8.14|8.14|0
1652881500000|2022-05-18 13:45:00|8.3|8.3|8.4|8.4|8.41|8.41|8.29|8.29|0
1652881800000|2022-05-18 13:50:00|8.42|8.42|8.54|8.54|8.57|8.57|8.35|8.35|0
1652882100000|2022-05-18 13:55:00|8.53|8.53|8.57|8.57|8.59|8.59|8.45|8.45|0
1652882400000|2022-05-18 14:00:00|8.56|8.56|8.59|8.59|8.67|8.67|8.56|8.56|0
1652882700000|2022-05-18 14:05:00|8.61|8.61|8.66|8.66|8.72|8.72|8.61|8.61|0
1652883000000|2022-05-18 14:10:00|8.65|8.65|8.62|8.62|8.66|8.66|8.57|8.57|0
1652883300000|2022-05-18 14:15:00|8.61|8.61|8.58|8.58|8.62|8.62|8.56|8.56|0
1652883600000|2022-05-18 14:20:00|8.57|8.57|8.55|8.55|8.61|8.61|8.52|8.52|0
1652883900000|2022-05-18 14:25:00|8.53|8.53|8.53|8.53|8.62|8.62|8.53|8.53|0
1652884200000|2022-05-18 14:30:00|8.51|8.51|8.59|8.59|8.61|8.61|8.51|8.51|0
1652884500000|2022-05-18 14:35:00|8.57|8.57|8.52|8.52|8.57|8.57|8.49|8.49|0
1652884800000|2022-05-18 14:40:00|8.53|8.53|8.56|8.56|8.57|8.57|8.49|8.49|0
1652885100000|2022-05-18 14:45:00|8.55|8.55|8.63|8.63|8.63|8.63|8.53|8.53|0
1652885400000|2022-05-18 14:50:00|8.64|8.64|8.65|8.65|8.66|8.66|8.61|8.61|0
1652885700000|2022-05-18 14:55:00|8.64|8.64|8.72|8.72|8.72|8.72|8.63|8.63|0
1652886000000|2022-05-18 15:00:00|8.71|8.71|8.62|8.62|8.71|8.71|8.6|8.6|0
1652886300000|2022-05-18 15:05:00|8.63|8.63|8.59|8.59|8.64|8.64|8.59|8.59|0
1652886600000|2022-05-18 15:10:00|8.6|8.6|8.57|8.57|8.6|8.6|8.57|8.57|0
1652886900000|2022-05-18 15:15:00|8.56|8.56|8.44|8.44|8.57|8.57|8.43|8.43|0
1652887200000|2022-05-18 15:20:00|8.42|8.42|8.41|8.41|8.44|8.44|8.41|8.41|0
1652887500000|2022-05-18 15:25:00|8.42|8.42|8.38|8.38|8.42|8.42|8.37|8.37|0
1652887800000|2022-05-18 15:30:00|8.37|8.37|8.35|8.35|8.37|8.37|8.31|8.31|0
1652888100000|2022-05-18 15:35:00|8.33|8.33|8.31|8.31|8.37|8.37|8.31|8.31|0
1652888400000|2022-05-18 15:40:00|8.32|8.32|8.32|8.32|8.35|8.35|8.3|8.3|0
1652888700000|2022-05-18 15:45:00|8.33|8.33|8.32|8.32|8.33|8.33|8.29|8.29|0
1652889000000|2022-05-18 15:50:00|8.31|8.31|8.23|8.23|8.33|8.33|8.23|8.23|0
1652889300000|2022-05-18 15:55:00|8.22|8.22|8.21|8.21|8.24|8.24|8.21|8.21|0
1652889600000|2022-05-18 16:00:00|8.22|8.22|8.24|8.24|8.24|8.24|8.21|8.21|0
1652889900000|2022-05-18 16:05:00|8.23|8.23|8.15|8.15|8.23|8.23|8.14|8.14|0
1652890200000|2022-05-18 16:10:00|8.16|8.16|8.17|8.17|8.18|8.18|8.13|8.13|0
1652890500000|2022-05-18 16:15:00|8.16|8.16|8.2|8.2|8.21|8.21|8.16|8.16|0
1652890800000|2022-05-18 16:20:00|8.21|8.21|8.15|8.15|8.21|8.21|8.14|8.14|0
1652891100000|2022-05-18 16:25:00|8.16|8.16|8.18|8.18|8.21|8.21|8.16|8.16|0
1652891400000|2022-05-18 16:30:00|8.19|8.19|8.2|8.2|8.2|8.2|8.17|8.17|0
1652891700000|2022-05-18 16:35:00|8.19|8.19|8.19|8.19|8.19|8.19|8.16|8.16|0
1652892000000|2022-05-18 16:40:00|8.2|8.2|8.17|8.17|8.2|8.2|8.16|8.16|0
1652892300000|2022-05-18 16:45:00|8.16|8.16|8.21|8.21|8.21|8.21|8.15|8.15|0
1652892600000|2022-05-18 16:50:00|8.22|8.22|8.24|8.24|8.25|8.25|8.22|8.22|0
1652892900000|2022-05-18 16:55:00|8.25|8.25|8.29|8.29|8.29|8.29|8.24|8.24|0
1652893200000|2022-05-18 17:00:00|8.28|8.28|8.23|8.23|8.28|8.28|8.23|8.23|0
1652893500000|2022-05-18 17:05:00|8.22|8.22|8.16|8.16|8.22|8.22|8.16|8.16|0
1652893800000|2022-05-18 17:10:00|8.17|8.17|8.16|8.16|8.17|8.17|8.15|8.15|0
1652894100000|2022-05-18 17:15:00|8.15|8.15|8.14|8.14|8.16|8.16|8.12|8.12|0
1652894400000|2022-05-18 17:20:00|8.15|8.15|8.14|8.14|8.16|8.16|8.12|8.12|0
1652894700000|2022-05-18 17:25:00|8.13|8.13|8.14|8.14|8.15|8.15|8.12|8.12|0
1652895000000|2022-05-18 17:30:00|8.13|8.13|8.16|8.16|8.17|8.17|8.13|8.13|0
1652895300000|2022-05-18 17:35:00|8.17|8.17|8.16|8.16|8.19|8.19|8.15|8.15|0
1652895600000|2022-05-18 17:40:00|8.15|8.15|8.12|8.12|8.16|8.16|8.11|8.11|0
1652895900000|2022-05-18 17:45:00|8.13|8.13|8.12|8.12|8.13|8.13|8.11|8.11|0
1652896200000|2022-05-18 17:50:00|8.13|8.13|8.12|8.12|8.13|8.13|8.11|8.11|0
1652896500000|2022-05-18 17:55:00|8.11|8.11|8.15|8.15|8.15|8.15|8.11|8.11|0
1652896800000|2022-05-18 18:00:00|8.16|8.16|8.13|8.13|8.19|8.19|8.13|8.13|0
1652897100000|2022-05-18 18:05:00|8.14|8.14|8.16|8.16|8.16|8.16|8.14|8.14|0
1652897400000|2022-05-18 18:10:00|8.17|8.17|8.16|8.16|8.18|8.18|8.13|8.13|0
1652897700000|2022-05-18 18:15:00|8.15|8.15|8.18|8.18|8.19|8.19|8.14|8.14|0
1652898000000|2022-05-18 18:20:00|8.19|8.19|8.21|8.21|8.22|8.22|8.17|8.17|0
1652898300000|2022-05-18 18:25:00|8.22|8.22|8.24|8.24|8.24|8.24|8.21|8.21|0
1652898600000|2022-05-18 18:30:00|8.23|8.23|8.19|8.19|8.25|8.25|8.18|8.18|0
1652898900000|2022-05-18 18:35:00|8.18|8.18|8.18|8.18|8.2|8.2|8.16|8.16|0
1652899200000|2022-05-18 18:40:00|8.19|8.19|8.21|8.21|8.21|8.21|8.19|8.19|0
1652899500000|2022-05-18 18:45:00|8.2|8.2|8.23|8.23|8.24|8.24|8.17|8.17|0
1652899800000|2022-05-18 18:50:00|8.24|8.24|8.21|8.21|8.26|8.26|8.2|8.2|0
1652900100000|2022-05-18 18:55:00|8.22|8.22|8.21|8.21|8.23|8.23|8.2|8.2|0
1652900400000|2022-05-18 19:00:00|8.23|8.23|8.22|8.22|8.23|8.23|8.19|8.19|0
1652900700000|2022-05-18 19:05:00|8.23|8.23|8.26|8.26|8.27|8.27|8.22|8.22|0
1652901000000|2022-05-18 19:10:00|8.25|8.25|8.22|8.22|8.26|8.26|8.22|8.22|0
1652901300000|2022-05-18 19:15:00|8.24|8.24|8.21|8.21|8.24|8.24|8.19|8.19|0
1652901600000|2022-05-18 19:20:00|8.2|8.2|8.16|8.16|8.22|8.22|8.15|8.15|0
1652901900000|2022-05-18 19:25:00|8.15|8.15|8.15|8.15|8.17|8.17|8.14|8.14|0
1652902200000|2022-05-18 19:30:00|8.16|8.16|8.15|8.15|8.16|8.16|8.14|8.14|0
1652902500000|2022-05-18 19:35:00|8.16|8.16|8.19|8.19|8.21|8.21|8.15|8.15|0
1652902800000|2022-05-18 19:40:00|8.2|8.2|8.15|8.15|8.2|8.2|8.15|8.15|0
1652903100000|2022-05-18 19:45:00|8.14|8.14|8.13|8.13|8.16|8.16|8.12|8.12|0
1652903400000|2022-05-18 19:50:00|8.14|8.14|8.1|8.1|8.16|8.16|8.09|8.09|0
1652903700000|2022-05-18 19:55:00|8.11|8.11|8.12|8.12|8.12|8.12|8.09|8.09|0
1652904000000|2022-05-18 20:00:00|8.13|8.13|8.13|8.13|8.13|8.13|8.12|8.12|0
1652904300000|2022-05-18 20:05:00|8.11|8.11|8.07|8.07|8.11|8.11|8.07|8.07|0
1652904600000|2022-05-18 20:10:00|8.06|8.06|8.06|8.06|8.06|8.06|8.05|8.05|0
1652904900000|2022-05-18 20:15:00|8.09|8.09|8.06|8.06|8.09|8.09|8.06|8.06|0
1652905200000|2022-05-18 20:20:00|8.09|8.09|8.11|8.11|8.11|8.11|8.09|8.09|0
1652905500000|2022-05-18 20:25:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1652906400000|2022-05-18 20:40:00|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|0
1652906700000|2022-05-18 20:45:00|8.11|8.11|8.09|8.09|8.11|8.11|8.09|8.09|0
1652907000000|2022-05-18 20:50:00|8.1|8.1|8.11|8.11|8.11|8.11|8.1|8.1|0
1652907300000|2022-05-18 20:55:00|8.1|8.1|8.11|8.11|8.11|8.11|8.1|8.1|0
1652907600000|2022-05-18 21:00:00|8.1|8.1|8.1|8.1|8.11|8.11|8.1|8.1|0
1652908200000|2022-05-18 21:10:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1652908500000|2022-05-18 21:15:00|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|0
1652908800000|2022-05-18 21:20:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1652909400000|2022-05-18 21:30:00|8.1|8.1|8.11|8.11|8.11|8.11|8.1|8.1|0
1652909700000|2022-05-18 21:35:00|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|0
1652910000000|2022-05-18 21:40:00|8.12|8.12|8.12|8.12|8.12|8.12|8.12|8.12|0
1652910900000|2022-05-18 21:55:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1652911200000|2022-05-18 22:00:00|8.12|8.12|8.13|8.13|8.13|8.13|8.11|8.11|0
1652911500000|2022-05-18 22:05:00|8.1|8.1|8.11|8.11|8.11|8.11|8.1|8.1|0
1652911800000|2022-05-18 22:10:00|8.1|8.1|8.1|8.1|8.11|8.11|8.1|8.1|0
1652912100000|2022-05-18 22:15:00|8.09|8.09|8.08|8.08|8.11|8.11|8.08|8.08|0
1652912400000|2022-05-18 22:20:00|8.09|8.09|8.08|8.08|8.11|8.11|8.08|8.08|0
1652912700000|2022-05-18 22:25:00|8.09|8.09|8.1|8.1|8.11|8.11|8.08|8.08|0
1652913000000|2022-05-18 22:30:00|8.11|8.11|8.08|8.08|8.11|8.11|8.08|8.08|0
1652913300000|2022-05-18 22:35:00|8.09|8.09|8.1|8.1|8.1|8.1|8.09|8.09|0
1652913600000|2022-05-18 22:40:00|8.09|8.09|8.08|8.08|8.1|8.1|8.08|8.08|0
1652913900000|2022-05-18 22:45:00|8.09|8.09|8.09|8.09|8.1|8.1|8.09|8.09|0
1652914200000|2022-05-18 22:50:00|8.1|8.1|8.11|8.11|8.11|8.11|8.08|8.08|0
1652914500000|2022-05-18 22:55:00|8.1|8.1|8.11|8.11|8.11|8.11|8.08|8.08|0
1652914800000|2022-05-18 23:00:00|8.1|8.1|8.11|8.11|8.11|8.11|8.07|8.07|0
1652915100000|2022-05-18 23:05:00|8.08|8.08|8.11|8.11|8.11|8.11|8.07|8.07|0
1652915700000|2022-05-18 23:15:00|8.09|8.09|8.11|8.11|8.11|8.11|8.09|8.09|0
1652916300000|2022-05-18 23:25:00|8.09|8.09|8.11|8.11|8.11|8.11|8.09|8.09|0
1652916600000|2022-05-18 23:30:00|8.09|8.09|8.09|8.09|8.11|8.11|8.09|8.09|0
1652916900000|2022-05-18 23:35:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1652917200000|2022-05-18 23:40:00|8.09|8.09|8.1|8.1|8.1|8.1|8.06|8.06|0
1652917500000|2022-05-18 23:45:00|8.05|8.05|8.03|8.03|8.1|8.1|8.02|8.02|0
1652917800000|2022-05-18 23:50:00|8.1|8.1|8.02|8.02|8.1|8.1|8.01|8.01|0
1652918100000|2022-05-18 23:55:00|8.01|8.01|8.02|8.02|8.02|8.02|7.97|7.97|0
1652947200000|2022-05-19 08:00:00|7.94|7.94|8.09|8.09|8.09|8.09|7.94|7.94|0
1652947800000|2022-05-19 08:10:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1652948700000|2022-05-19 08:25:00|8.1|8.1|8.09|8.09|8.1|8.1|8.09|8.09|0
1652949900000|2022-05-19 08:45:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1652951100000|2022-05-19 09:05:00|7.96|7.96|7.98|7.98|7.98|7.98|7.96|7.96|0
1652951700000|2022-05-19 09:15:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1652952600000|2022-05-19 09:30:00|7.98|7.98|7.98|7.98|7.98|7.98|7.98|7.98|0
1652952900000|2022-05-19 09:35:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1652953800000|2022-05-19 09:50:00|7.98|7.98|7.98|7.98|7.98|7.98|7.98|7.98|0
1652954100000|2022-05-19 09:55:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1652954700000|2022-05-19 10:05:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1652955000000|2022-05-19 10:10:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1652956800000|2022-05-19 10:40:00|8.08|8.08|8.09|8.09|8.09|8.09|8.08|8.08|0
1652957700000|2022-05-19 10:55:00|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|0
1652958000000|2022-05-19 11:00:00|8.06|8.06|8.06|8.06|8.08|8.08|8.06|8.06|0
1652958300000|2022-05-19 11:05:00|8.02|8.02|8.01|8.01|8.02|8.02|8.01|8.01|0
1652959500000|2022-05-19 11:25:00|8.02|8.02|8.07|8.07|8.07|8.07|8.02|8.02|0
1652960100000|2022-05-19 11:35:00|8.06|8.06|8.08|8.08|8.08|8.08|8.06|8.06|0
1652960400000|2022-05-19 11:40:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1652962200000|2022-05-19 12:10:00|8.07|8.07|8.08|8.08|8.08|8.08|8.07|8.07|0
1652962800000|2022-05-19 12:20:00|8.09|8.09|8.09|8.09|8.09|8.09|8.09|8.09|0
1652963100000|2022-05-19 12:25:00|8.08|8.08|8.06|8.06|8.09|8.09|8.06|8.06|0
1652963400000|2022-05-19 12:30:00|8.08|8.08|8.06|8.06|8.1|8.1|8.06|8.06|0
1652963700000|2022-05-19 12:35:00|8.07|8.07|8.07|8.07|8.07|8.07|8.07|8.07|0
1652964300000|2022-05-19 12:45:00|8.08|8.08|8.07|8.07|8.08|8.08|8.07|8.07|0
1652964600000|2022-05-19 12:50:00|8.09|8.09|8.08|8.08|8.09|8.09|8.08|8.08|0
1652964900000|2022-05-19 12:55:00|8.09|8.09|8.09|8.09|8.09|8.09|8.09|8.09|0
1652965200000|2022-05-19 13:00:00|8.1|8.1|8.08|8.08|8.1|8.1|8.08|8.08|0
1652965500000|2022-05-19 13:05:00|8.11|8.11|8.14|8.14|8.18|8.18|8.11|8.11|0
1652965800000|2022-05-19 13:10:00|8.13|8.13|8.16|8.16|8.16|8.16|8.13|8.13|0
1652966100000|2022-05-19 13:15:00|8.17|8.17|8.16|8.16|8.17|8.17|8.16|8.16|0
1652966400000|2022-05-19 13:20:00|8.17|8.17|8.16|8.16|8.18|8.18|8.16|8.16|0
1652966700000|2022-05-19 13:25:00|8.17|8.17|8.18|8.18|8.18|8.18|8.14|8.14|0
1652967000000|2022-05-19 13:30:00|8.13|8.13|8.26|8.26|8.29|8.29|8.06|8.06|0
1652967300000|2022-05-19 13:35:00|8.24|8.24|8.36|8.36|8.36|8.36|8.21|8.21|0
1652967600000|2022-05-19 13:40:00|8.34|8.34|8.22|8.22|8.36|8.36|8.21|8.21|0
1652967900000|2022-05-19 13:45:00|8.25|8.25|8.14|8.14|8.25|8.25|8.11|8.11|0
1652968200000|2022-05-19 13:50:00|8.15|8.15|8.24|8.24|8.25|8.25|8.1|8.1|0
1652968500000|2022-05-19 13:55:00|8.25|8.25|8.21|8.21|8.28|8.28|8.2|8.2|0
1652968800000|2022-05-19 14:00:00|8.2|8.2|8.35|8.35|8.39|8.39|8.2|8.2|0
1652969100000|2022-05-19 14:05:00|8.37|8.37|8.27|8.27|8.4|8.4|8.26|8.26|0
1652969400000|2022-05-19 14:10:00|8.26|8.26|8.29|8.29|8.31|8.31|8.2|8.2|0
1652969700000|2022-05-19 14:15:00|8.28|8.28|8.27|8.27|8.34|8.34|8.26|8.26|0
1652970000000|2022-05-19 14:20:00|8.26|8.26|8.42|8.42|8.43|8.43|8.26|8.26|0
1652970300000|2022-05-19 14:25:00|8.4|8.4|8.29|8.29|8.42|8.42|8.25|8.25|0
1652970600000|2022-05-19 14:30:00|8.32|8.32|8.41|8.41|8.42|8.42|8.26|8.26|0
1652970900000|2022-05-19 14:35:00|8.42|8.42|8.37|8.37|8.43|8.43|8.34|8.34|0
1652971200000|2022-05-19 14:40:00|8.36|8.36|8.36|8.36|8.37|8.37|8.31|8.31|0
1652971500000|2022-05-19 14:45:00|8.37|8.37|8.39|8.39|8.4|8.4|8.36|8.36|0
1652971800000|2022-05-19 14:50:00|8.38|8.38|8.47|8.47|8.47|8.47|8.38|8.38|0
1652972100000|2022-05-19 14:55:00|8.48|8.48|8.49|8.49|8.51|8.51|8.47|8.47|0
1652972400000|2022-05-19 15:00:00|8.5|8.5|8.5|8.5|8.51|8.51|8.48|8.48|0
1652972700000|2022-05-19 15:05:00|8.51|8.51|8.53|8.53|8.54|8.54|8.42|8.42|0
1652973000000|2022-05-19 15:10:00|8.54|8.54|8.51|8.51|8.56|8.56|8.5|8.5|0
1652973300000|2022-05-19 15:15:00|8.5|8.5|8.53|8.53|8.53|8.53|8.46|8.46|0
1652973600000|2022-05-19 15:20:00|8.52|8.52|8.55|8.55|8.56|8.56|8.5|8.5|0
1652973900000|2022-05-19 15:25:00|8.56|8.56|8.49|8.49|8.56|8.56|8.49|8.49|0
1652974200000|2022-05-19 15:30:00|8.51|8.51|8.56|8.56|8.56|8.56|8.51|8.51|0
1652974500000|2022-05-19 15:35:00|8.55|8.55|8.58|8.58|8.59|8.59|8.55|8.55|0
1652974800000|2022-05-19 15:40:00|8.57|8.57|8.59|8.59|8.62|8.62|8.57|8.57|0
1652975100000|2022-05-19 15:45:00|8.58|8.58|8.62|8.62|8.63|8.63|8.58|8.58|0
1652975400000|2022-05-19 15:50:00|8.61|8.61|8.58|8.58|8.62|8.62|8.57|8.57|0
1652975700000|2022-05-19 15:55:00|8.57|8.57|8.63|8.63|8.64|8.64|8.57|8.57|0
1652976000000|2022-05-19 16:00:00|8.64|8.64|8.63|8.63|8.65|8.65|8.59|8.59|0
1652976300000|2022-05-19 16:05:00|8.62|8.62|8.69|8.69|8.69|8.69|8.61|8.61|0
1652976600000|2022-05-19 16:10:00|8.68|8.68|8.7|8.7|8.71|8.71|8.68|8.68|0
1652976900000|2022-05-19 16:15:00|8.69|8.69|8.7|8.7|8.73|8.73|8.69|8.69|0
1652977200000|2022-05-19 16:20:00|8.69|8.69|8.62|8.62|8.69|8.69|8.61|8.61|0
1652977500000|2022-05-19 16:25:00|8.64|8.64|8.69|8.69|8.69|8.69|8.62|8.62|0
1652977800000|2022-05-19 16:30:00|8.71|8.71|8.67|8.67|8.72|8.72|8.67|8.67|0
1652978100000|2022-05-19 16:35:00|8.66|8.66|8.56|8.56|8.66|8.66|8.56|8.56|0
1652978400000|2022-05-19 16:40:00|8.55|8.55|8.55|8.55|8.57|8.57|8.52|8.52|0
1652978700000|2022-05-19 16:45:00|8.54|8.54|8.54|8.54|8.55|8.55|8.49|8.49|0
1652979000000|2022-05-19 16:50:00|8.55|8.55|8.56|8.56|8.58|8.58|8.55|8.55|0
1652979300000|2022-05-19 16:55:00|8.55|8.55|8.59|8.59|8.59|8.59|8.54|8.54|0
1652979600000|2022-05-19 17:00:00|8.58|8.58|8.57|8.57|8.6|8.6|8.54|8.54|0
1652979900000|2022-05-19 17:05:00|8.58|8.58|8.56|8.56|8.6|8.6|8.53|8.53|0
1652980200000|2022-05-19 17:10:00|8.55|8.55|8.54|8.54|8.55|8.55|8.51|8.51|0
1652980500000|2022-05-19 17:15:00|8.53|8.53|8.58|8.58|8.58|8.58|8.52|8.52|0
1652980800000|2022-05-19 17:20:00|8.59|8.59|8.59|8.59|8.59|8.59|8.55|8.55|0
1652981100000|2022-05-19 17:25:00|8.58|8.58|8.55|8.55|8.59|8.59|8.55|8.55|0
1652981400000|2022-05-19 17:30:00|8.56|8.56|8.6|8.6|8.63|8.63|8.53|8.53|0
1652981700000|2022-05-19 17:35:00|8.58|8.58|8.61|8.61|8.61|8.61|8.57|8.57|0
1652982000000|2022-05-19 17:40:00|8.6|8.6|8.6|8.6|8.61|8.61|8.58|8.58|0
1652982300000|2022-05-19 17:45:00|8.59|8.59|8.49|8.49|8.62|8.62|8.48|8.48|0
1652982600000|2022-05-19 17:50:00|8.48|8.48|8.6|8.6|8.6|8.6|8.48|8.48|0
1652982900000|2022-05-19 17:55:00|8.61|8.61|8.67|8.67|8.69|8.69|8.61|8.61|0
1652983200000|2022-05-19 18:00:00|8.66|8.66|8.62|8.62|8.66|8.66|8.61|8.61|0
1652983500000|2022-05-19 18:05:00|8.63|8.63|8.64|8.64|8.64|8.64|8.59|8.59|0
1652983800000|2022-05-19 18:10:00|8.63|8.63|8.62|8.62|8.65|8.65|8.6|8.6|0
1652984100000|2022-05-19 18:15:00|8.63|8.63|8.59|8.59|8.64|8.64|8.59|8.59|0
1652984400000|2022-05-19 18:20:00|8.6|8.6|8.64|8.64|8.66|8.66|8.6|8.6|0
1652984700000|2022-05-19 18:25:00|8.65|8.65|8.61|8.61|8.65|8.65|8.59|8.59|0
1652985000000|2022-05-19 18:30:00|8.59|8.59|8.59|8.59|8.62|8.62|8.57|8.57|0
1652985300000|2022-05-19 18:35:00|8.58|8.58|8.62|8.62|8.67|8.67|8.57|8.57|0
1652985600000|2022-05-19 18:40:00|8.61|8.61|8.66|8.66|8.66|8.66|8.59|8.59|0
1652985900000|2022-05-19 18:45:00|8.65|8.65|8.65|8.65|8.66|8.66|8.61|8.61|0
1652986200000|2022-05-19 18:50:00|8.66|8.66|8.62|8.62|8.66|8.66|8.61|8.61|0
1652986500000|2022-05-19 18:55:00|8.61|8.61|8.59|8.59|8.62|8.62|8.56|8.56|0
1652986800000|2022-05-19 19:00:00|8.6|8.6|8.58|8.58|8.61|8.61|8.56|8.56|0
1652987100000|2022-05-19 19:05:00|8.59|8.59|8.56|8.56|8.6|8.6|8.56|8.56|0
1652987400000|2022-05-19 19:10:00|8.55|8.55|8.56|8.56|8.57|8.57|8.54|8.54|0
1652987700000|2022-05-19 19:15:00|8.55|8.55|8.54|8.54|8.57|8.57|8.53|8.53|0
1652988000000|2022-05-19 19:20:00|8.53|8.53|8.5|8.5|8.54|8.54|8.5|8.5|0
1652988300000|2022-05-19 19:25:00|8.49|8.49|8.51|8.51|8.52|8.52|8.49|8.49|0
1652988600000|2022-05-19 19:30:00|8.5|8.5|8.51|8.51|8.53|8.53|8.5|8.5|0
1652988900000|2022-05-19 19:35:00|8.5|8.5|8.5|8.5|8.52|8.52|8.49|8.49|0
1652989200000|2022-05-19 19:40:00|8.51|8.51|8.59|8.59|8.59|8.59|8.5|8.5|0
1652989500000|2022-05-19 19:45:00|8.58|8.58|8.56|8.56|8.6|8.6|8.54|8.54|0
1652989800000|2022-05-19 19:50:00|8.57|8.57|8.52|8.52|8.57|8.57|8.51|8.51|0
1652990100000|2022-05-19 19:55:00|8.53|8.53|8.52|8.52|8.54|8.54|8.52|8.52|0
1652990400000|2022-05-19 20:00:00|8.58|8.58|8.58|8.58|8.58|8.58|8.52|8.52|0
1652990700000|2022-05-19 20:05:00|8.57|8.57|8.57|8.57|8.57|8.57|8.57|8.57|0
1652992200000|2022-05-19 20:30:00|8.52|8.52|8.52|8.52|8.52|8.52|8.52|8.52|0
1652992500000|2022-05-19 20:35:00|8.5|8.5|8.5|8.5|8.5|8.5|8.5|8.5|0
1652993700000|2022-05-19 20:55:00|8.55|8.55|8.53|8.53|8.55|8.55|8.53|8.53|0
1652994000000|2022-05-19 21:00:00|8.52|8.52|8.55|8.55|8.55|8.55|8.52|8.52|0
1652994600000|2022-05-19 21:10:00|8.54|8.54|8.53|8.53|8.54|8.54|8.53|8.53|0
1652994900000|2022-05-19 21:15:00|8.52|8.52|8.52|8.52|8.52|8.52|8.52|8.52|0
1652995200000|2022-05-19 21:20:00|8.55|8.55|8.52|8.52|8.55|8.55|8.52|8.52|0
1652995500000|2022-05-19 21:25:00|8.55|8.55|8.55|8.55|8.55|8.55|8.55|8.55|0
1652996100000|2022-05-19 21:35:00|8.53|8.53|8.52|8.52|8.53|8.53|8.52|8.52|0
1652996400000|2022-05-19 21:40:00|8.54|8.54|8.54|8.54|8.54|8.54|8.54|8.54|0
1652996700000|2022-05-19 21:45:00|8.52|8.52|8.54|8.54|8.54|8.54|8.52|8.52|0
1652997600000|2022-05-19 22:00:00|8.55|8.55|8.52|8.52|8.55|8.55|8.52|8.52|0
1652997900000|2022-05-19 22:05:00|8.53|8.53|8.54|8.54|8.55|8.55|8.52|8.52|0
1652998200000|2022-05-19 22:10:00|8.55|8.55|8.55|8.55|8.55|8.55|8.55|8.55|0
1652998500000|2022-05-19 22:15:00|8.52|8.52|8.57|8.57|8.57|8.57|8.52|8.52|0
1652998800000|2022-05-19 22:20:00|8.53|8.53|8.56|8.56|8.56|8.56|8.53|8.53|0
1652999100000|2022-05-19 22:25:00|8.57|8.57|8.53|8.53|8.57|8.57|8.53|8.53|0
1652999400000|2022-05-19 22:30:00|8.57|8.57|8.57|8.57|8.57|8.57|8.53|8.53|0
1652999700000|2022-05-19 22:35:00|8.53|8.53|8.53|8.53|8.57|8.57|8.52|8.52|0
1653000000000|2022-05-19 22:40:00|8.57|8.57|8.56|8.56|8.57|8.57|8.53|8.53|0
1653000300000|2022-05-19 22:45:00|8.53|8.53|8.53|8.53|8.55|8.55|8.53|8.53|0
1653000600000|2022-05-19 22:50:00|8.55|8.55|8.52|8.52|8.55|8.55|8.52|8.52|0
1653000900000|2022-05-19 22:55:00|8.55|8.55|8.53|8.53|8.55|8.55|8.53|8.53|0
1653001200000|2022-05-19 23:00:00|8.57|8.57|8.57|8.57|8.57|8.57|8.57|8.57|0
1653001500000|2022-05-19 23:05:00|8.53|8.53|8.57|8.57|8.57|8.57|8.53|8.53|0
1653001800000|2022-05-19 23:10:00|8.53|8.53|8.53|8.53|8.53|8.53|8.53|8.53|0
1653002400000|2022-05-19 23:20:00|8.57|8.57|8.57|8.57|8.57|8.57|8.56|8.56|0
1653002700000|2022-05-19 23:25:00|8.56|8.56|8.58|8.58|8.58|8.58|8.56|8.56|0
1653003000000|2022-05-19 23:30:00|8.53|8.53|8.54|8.54|8.54|8.54|8.53|8.53|0
1653003300000|2022-05-19 23:35:00|8.56|8.56|8.56|8.56|8.59|8.59|8.54|8.54|0
1653003600000|2022-05-19 23:40:00|8.59|8.59|8.56|8.56|8.59|8.59|8.56|8.56|0
1653003900000|2022-05-19 23:45:00|8.59|8.59|8.57|8.57|8.59|8.59|8.56|8.56|0
1653004200000|2022-05-19 23:50:00|8.55|8.55|8.57|8.57|8.59|8.59|8.55|8.55|0
1653004500000|2022-05-19 23:55:00|8.56|8.56|8.6|8.6|8.6|8.6|8.56|8.56|0
1653033600000|2022-05-20 08:00:00|8.72|8.72|8.72|8.72|8.72|8.72|8.72|8.72|0
1653033900000|2022-05-20 08:05:00|8.61|8.61|8.61|8.61|8.61|8.61|8.6|8.6|0
1653034500000|2022-05-20 08:15:00|8.62|8.62|8.62|8.62|8.62|8.62|8.62|8.62|0
1653036000000|2022-05-20 08:40:00|8.65|8.65|8.65|8.65|8.65|8.65|8.65|8.65|0
1653036300000|2022-05-20 08:45:00|8.67|8.67|8.62|8.62|8.68|8.68|8.62|8.62|0
1653036600000|2022-05-20 08:50:00|8.63|8.63|8.63|8.63|8.63|8.63|8.63|8.63|0
1653036900000|2022-05-20 08:55:00|8.68|8.68|8.71|8.71|8.71|8.71|8.68|8.68|0
1653037500000|2022-05-20 09:05:00|8.7|8.7|8.7|8.7|8.7|8.7|8.7|8.7|0
1653037800000|2022-05-20 09:10:00|8.72|8.72|8.72|8.72|8.72|8.72|8.72|8.72|0
1653038100000|2022-05-20 09:15:00|8.76|8.76|8.77|8.77|8.77|8.77|8.76|8.76|0
1653039300000|2022-05-20 09:35:00|8.72|8.72|8.67|8.67|8.72|8.72|8.67|8.67|0
1653041400000|2022-05-20 10:10:00|8.69|8.69|8.69|8.69|8.69|8.69|8.69|8.69|0
1653042900000|2022-05-20 10:35:00|8.7|8.7|8.69|8.69|8.7|8.7|8.69|8.69|0
1653043200000|2022-05-20 10:40:00|8.7|8.7|8.7|8.7|8.7|8.7|8.7|8.7|0
1653043800000|2022-05-20 10:50:00|8.71|8.71|8.71|8.71|8.71|8.71|8.71|8.71|0
1653044400000|2022-05-20 11:00:00|8.62|8.62|8.63|8.63|8.66|8.66|8.62|8.62|0
1653044700000|2022-05-20 11:05:00|8.64|8.64|8.69|8.69|8.69|8.69|8.63|8.63|0
1653045000000|2022-05-20 11:10:00|8.68|8.68|8.71|8.71|8.75|8.75|8.67|8.67|0
1653045300000|2022-05-20 11:15:00|8.69|8.69|8.69|8.69|8.69|8.69|8.69|8.69|0
1653045900000|2022-05-20 11:25:00|8.7|8.7|8.69|8.69|8.72|8.72|8.69|8.69|0
1653046200000|2022-05-20 11:30:00|8.68|8.68|8.66|8.66|8.68|8.68|8.66|8.66|0
1653046500000|2022-05-20 11:35:00|8.67|8.67|8.67|8.67|8.67|8.67|8.66|8.66|0
1653048000000|2022-05-20 12:00:00|8.66|8.66|8.66|8.66|8.67|8.67|8.65|8.65|0
1653048300000|2022-05-20 12:05:00|8.67|8.67|8.67|8.67|8.67|8.67|8.67|8.67|0
1653048600000|2022-05-20 12:10:00|8.68|8.68|8.67|8.67|8.68|8.68|8.67|8.67|0
1653048900000|2022-05-20 12:15:00|8.66|8.66|8.65|8.65|8.66|8.66|8.64|8.64|0
1653049200000|2022-05-20 12:20:00|8.64|8.64|8.65|8.65|8.65|8.65|8.64|8.64|0
1653049500000|2022-05-20 12:25:00|8.66|8.66|8.64|8.64|8.66|8.66|8.63|8.63|0
1653049800000|2022-05-20 12:30:00|8.63|8.63|8.64|8.64|8.64|8.64|8.62|8.62|0
1653050100000|2022-05-20 12:35:00|8.63|8.63|8.65|8.65|8.65|8.65|8.63|8.63|0
1653050700000|2022-05-20 12:45:00|8.64|8.64|8.64|8.64|8.64|8.64|8.64|8.64|0
1653051000000|2022-05-20 12:50:00|8.65|8.65|8.64|8.64|8.65|8.65|8.64|8.64|0
1653051600000|2022-05-20 13:00:00|8.65|8.65|8.65|8.65|8.67|8.67|8.65|8.65|0
1653051900000|2022-05-20 13:05:00|8.66|8.66|8.65|8.65|8.66|8.66|8.65|8.65|0
1653052200000|2022-05-20 13:10:00|8.66|8.66|8.65|8.65|8.66|8.66|8.64|8.64|0
1653052500000|2022-05-20 13:15:00|8.66|8.66|8.66|8.66|8.66|8.66|8.66|8.66|0
1653052800000|2022-05-20 13:20:00|8.65|8.65|8.67|8.67|8.67|8.67|8.64|8.64|0
1653053100000|2022-05-20 13:25:00|8.66|8.66|8.67|8.67|8.67|8.67|8.65|8.65|0
1653053400000|2022-05-20 13:30:00|8.62|8.62|8.71|8.71|8.77|8.77|8.57|8.57|0
1653053700000|2022-05-20 13:35:00|8.7|8.7|8.73|8.73|8.79|8.79|8.67|8.67|0
1653054000000|2022-05-20 13:40:00|8.7|8.7|8.75|8.75|8.75|8.75|8.63|8.63|0
1653054300000|2022-05-20 13:45:00|8.74|8.74|8.58|8.58|8.76|8.76|8.56|8.56|0
1653054600000|2022-05-20 13:50:00|8.57|8.57|8.62|8.62|8.65|8.65|8.56|8.56|0
1653054900000|2022-05-20 13:55:00|8.6|8.6|8.59|8.59|8.65|8.65|8.57|8.57|0
1653055200000|2022-05-20 14:00:00|8.57|8.57|8.6|8.6|8.63|8.63|8.57|8.57|0
1653055500000|2022-05-20 14:05:00|8.61|8.61|8.48|8.48|8.62|8.62|8.46|8.46|0
1653055800000|2022-05-20 14:10:00|8.49|8.49|8.48|8.48|8.51|8.51|8.44|8.44|0
1653056100000|2022-05-20 14:15:00|8.49|8.49|8.52|8.52|8.52|8.52|8.47|8.47|0
1653056400000|2022-05-20 14:20:00|8.51|8.51|8.47|8.47|8.52|8.52|8.44|8.44|0
1653056700000|2022-05-20 14:25:00|8.48|8.48|8.55|8.55|8.56|8.56|8.46|8.46|0
1653057000000|2022-05-20 14:30:00|8.53|8.53|8.48|8.48|8.54|8.54|8.47|8.47|0
1653057300000|2022-05-20 14:35:00|8.47|8.47|8.46|8.46|8.47|8.47|8.45|8.45|0
1653057600000|2022-05-20 14:40:00|8.45|8.45|8.46|8.46|8.48|8.48|8.44|8.44|0
1653057900000|2022-05-20 14:45:00|8.45|8.45|8.41|8.41|8.46|8.46|8.4|8.4|0
1653058200000|2022-05-20 14:50:00|8.4|8.4|8.37|8.37|8.4|8.4|8.33|8.33|0
1653058500000|2022-05-20 14:55:00|8.38|8.38|8.32|8.32|8.38|8.38|8.32|8.32|0
1653058800000|2022-05-20 15:00:00|8.33|8.33|8.32|8.32|8.36|8.36|8.31|8.31|0
1653059100000|2022-05-20 15:05:00|8.3|8.3|8.32|8.32|8.32|8.32|8.29|8.29|0
1653059400000|2022-05-20 15:10:00|8.31|8.31|8.3|8.3|8.31|8.31|8.26|8.26|0
1653059700000|2022-05-20 15:15:00|8.29|8.29|8.23|8.23|8.29|8.29|8.22|8.22|0
1653060000000|2022-05-20 15:20:00|8.24|8.24|8.24|8.24|8.26|8.26|8.23|8.23|0
1653060300000|2022-05-20 15:25:00|8.25|8.25|8.32|8.32|8.34|8.34|8.25|8.25|0
1653060600000|2022-05-20 15:30:00|8.31|8.31|8.32|8.32|8.33|8.33|8.29|8.29|0
1653060900000|2022-05-20 15:35:00|8.31|8.31|8.27|8.27|8.31|8.31|8.25|8.25|0
1653061200000|2022-05-20 15:40:00|8.26|8.26|8.27|8.27|8.31|8.31|8.26|8.26|0
1653061500000|2022-05-20 15:45:00|8.26|8.26|8.25|8.25|8.29|8.29|8.25|8.25|0
1653061800000|2022-05-20 15:50:00|8.24|8.24|8.23|8.23|8.26|8.26|8.22|8.22|0
1653062100000|2022-05-20 15:55:00|8.24|8.24|8.22|8.22|8.26|8.26|8.21|8.21|0
1653062400000|2022-05-20 16:00:00|8.21|8.21|8.24|8.24|8.25|8.25|8.21|8.21|0
1653062700000|2022-05-20 16:05:00|8.23|8.23|8.17|8.17|8.24|8.24|8.17|8.17|0
1653063000000|2022-05-20 16:10:00|8.18|8.18|8.19|8.19|8.21|8.21|8.16|8.16|0
1653063300000|2022-05-20 16:15:00|8.2|8.2|8.16|8.16|8.2|8.2|8.16|8.16|0
1653063600000|2022-05-20 16:20:00|8.17|8.17|8.2|8.2|8.2|8.2|8.17|8.17|0
1653063900000|2022-05-20 16:25:00|8.19|8.19|8.18|8.18|8.19|8.19|8.16|8.16|0
1653064200000|2022-05-20 16:30:00|8.17|8.17|8.19|8.19|8.21|8.21|8.17|8.17|0
1653064500000|2022-05-20 16:35:00|8.18|8.18|8.16|8.16|8.2|8.2|8.16|8.16|0
1653064800000|2022-05-20 16:40:00|8.15|8.15|8.11|8.11|8.16|8.16|8.11|8.11|0
1653065100000|2022-05-20 16:45:00|8.1|8.1|8.14|8.14|8.14|8.14|8.08|8.08|0
1653065400000|2022-05-20 16:50:00|8.16|8.16|8.11|8.11|8.16|8.16|8.11|8.11|0
1653065700000|2022-05-20 16:55:00|8.13|8.13|8.13|8.13|8.15|8.15|8.11|8.11|0
1653066000000|2022-05-20 17:00:00|8.12|8.12|8.11|8.11|8.13|8.13|8.1|8.1|0
1653066300000|2022-05-20 17:05:00|8.12|8.12|8.07|8.07|8.12|8.12|8.07|8.07|0
1653066600000|2022-05-20 17:10:00|8.06|8.06|8.08|8.08|8.09|8.09|8.06|8.06|0
1653066900000|2022-05-20 17:15:00|8.09|8.09|8.05|8.05|8.09|8.09|8.05|8.05|0
1653067200000|2022-05-20 17:20:00|8.06|8.06|8.04|8.04|8.06|8.06|8.02|8.02|0
1653067500000|2022-05-20 17:25:00|8.03|8.03|8.01|8.01|8.04|8.04|8|8|0
1653067800000|2022-05-20 17:30:00|8.02|8.02|8.11|8.11|8.11|8.11|8.02|8.02|0
1653068100000|2022-05-20 17:35:00|8.09|8.09|8.09|8.09|8.12|8.12|8.07|8.07|0
1653068400000|2022-05-20 17:40:00|8.08|8.08|8.1|8.1|8.11|8.11|8.07|8.07|0
1653068700000|2022-05-20 17:45:00|8.09|8.09|8.11|8.11|8.14|8.14|8.09|8.09|0
1653069000000|2022-05-20 17:50:00|8.12|8.12|8.17|8.17|8.19|8.19|8.11|8.11|0
1653069300000|2022-05-20 17:55:00|8.16|8.16|8.15|8.15|8.16|8.16|8.14|8.14|0
1653069600000|2022-05-20 18:00:00|8.16|8.16|8.15|8.15|8.17|8.17|8.13|8.13|0
1653069900000|2022-05-20 18:05:00|8.14|8.14|8.14|8.14|8.14|8.14|8.1|8.1|0
1653070200000|2022-05-20 18:10:00|8.15|8.15|8.14|8.14|8.16|8.16|8.12|8.12|0
1653070500000|2022-05-20 18:15:00|8.13|8.13|8.09|8.09|8.14|8.14|8.08|8.08|0
1653070800000|2022-05-20 18:20:00|8.08|8.08|8.11|8.11|8.11|8.11|8.07|8.07|0
1653071100000|2022-05-20 18:25:00|8.1|8.1|8.11|8.11|8.11|8.11|8.08|8.08|0
1653071400000|2022-05-20 18:30:00|8.1|8.1|8.07|8.07|8.12|8.12|8.06|8.06|0
1653071700000|2022-05-20 18:35:00|8.08|8.08|8.11|8.11|8.12|8.12|8.08|8.08|0
1653072000000|2022-05-20 18:40:00|8.1|8.1|8.16|8.16|8.16|8.16|8.1|8.1|0
1653072300000|2022-05-20 18:45:00|8.15|8.15|8.16|8.16|8.17|8.17|8.15|8.15|0
1653072600000|2022-05-20 18:50:00|8.15|8.15|8.21|8.21|8.23|8.23|8.15|8.15|0
1653072900000|2022-05-20 18:55:00|8.22|8.22|8.18|8.18|8.22|8.22|8.17|8.17|0
1653073200000|2022-05-20 19:00:00|8.17|8.17|8.15|8.15|8.2|8.2|8.14|8.14|0
1653073500000|2022-05-20 19:05:00|8.16|8.16|8.15|8.15|8.16|8.16|8.14|8.14|0
1653073800000|2022-05-20 19:10:00|8.16|8.16|8.16|8.16|8.17|8.17|8.15|8.15|0
1653074100000|2022-05-20 19:15:00|8.17|8.17|8.21|8.21|8.21|8.21|8.16|8.16|0
1653074400000|2022-05-20 19:20:00|8.2|8.2|8.2|8.2|8.22|8.22|8.18|8.18|0
1653074700000|2022-05-20 19:25:00|8.21|8.21|8.28|8.28|8.28|8.28|8.19|8.19|0
1653075000000|2022-05-20 19:30:00|8.27|8.27|8.3|8.3|8.31|8.31|8.24|8.24|0
1653075300000|2022-05-20 19:35:00|8.31|8.31|8.32|8.32|8.34|8.34|8.28|8.28|0
1653075600000|2022-05-20 19:40:00|8.33|8.33|8.33|8.33|8.37|8.37|8.32|8.32|0
1653075900000|2022-05-20 19:45:00|8.35|8.35|8.35|8.35|8.35|8.35|8.3|8.3|0
1653076200000|2022-05-20 19:50:00|8.37|8.37|8.42|8.42|8.42|8.42|8.37|8.37|0
1653076500000|2022-05-20 19:55:00|8.41|8.41|8.43|8.43|8.43|8.43|8.4|8.4|0
1653076800000|2022-05-20 20:00:00|8.42|8.42|8.39|8.39|8.42|8.42|8.37|8.37|0
1653292800000|2022-05-23 08:00:00|8.46|8.46|8.42|8.42|8.46|8.46|8.4|8.4|0
1653293400000|2022-05-23 08:10:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1653294300000|2022-05-23 08:25:00|8.45|8.45|8.45|8.45|8.45|8.45|8.45|8.45|0
1653295200000|2022-05-23 08:40:00|8.52|8.52|8.52|8.52|8.52|8.52|8.52|8.52|0
1653296700000|2022-05-23 09:05:00|8.39|8.39|8.39|8.39|8.39|8.39|8.39|8.39|0
1653297000000|2022-05-23 09:10:00|8.43|8.43|8.4|8.4|8.43|8.43|8.4|8.4|0
1653298500000|2022-05-23 09:35:00|8.43|8.43|8.43|8.43|8.43|8.43|8.43|8.43|0
1653300000000|2022-05-23 10:00:00|8.44|8.44|8.44|8.44|8.44|8.44|8.44|8.44|0
1653300600000|2022-05-23 10:10:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1653300900000|2022-05-23 10:15:00|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|0
1653301500000|2022-05-23 10:25:00|8.43|8.43|8.4|8.4|8.44|8.44|8.4|8.4|0
1653303000000|2022-05-23 10:50:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1653303300000|2022-05-23 10:55:00|8.52|8.52|8.52|8.52|8.52|8.52|8.52|8.52|0
1653303600000|2022-05-23 11:00:00|8.42|8.42|8.48|8.48|8.48|8.48|8.42|8.42|0
1653303900000|2022-05-23 11:05:00|8.49|8.49|8.49|8.49|8.51|8.51|8.49|8.49|0
1653304200000|2022-05-23 11:10:00|8.51|8.51|8.5|8.5|8.51|8.51|8.5|8.5|0
1653304500000|2022-05-23 11:15:00|8.49|8.49|8.51|8.51|8.51|8.51|8.49|8.49|0
1653304800000|2022-05-23 11:20:00|8.52|8.52|8.52|8.52|8.52|8.52|8.52|8.52|0
1653305100000|2022-05-23 11:25:00|8.51|8.51|8.51|8.51|8.51|8.51|8.51|8.51|0
1653305700000|2022-05-23 11:35:00|8.5|8.5|8.47|8.47|8.5|8.5|8.47|8.47|0
1653307200000|2022-05-23 12:00:00|8.48|8.48|8.48|8.48|8.48|8.48|8.47|8.47|0
1653307500000|2022-05-23 12:05:00|8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|0
1653308100000|2022-05-23 12:15:00|8.48|8.48|8.49|8.49|8.49|8.49|8.48|8.48|0
1653308400000|2022-05-23 12:20:00|8.48|8.48|8.47|8.47|8.48|8.48|8.47|8.47|0
1653309900000|2022-05-23 12:45:00|8.46|8.46|8.42|8.42|8.46|8.46|8.42|8.42|0
1653310200000|2022-05-23 12:50:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1653310800000|2022-05-23 13:00:00|8.42|8.42|8.39|8.39|8.42|8.42|8.38|8.38|0
1653311100000|2022-05-23 13:05:00|8.38|8.38|8.39|8.39|8.39|8.39|8.38|8.38|0
1653311400000|2022-05-23 13:10:00|8.4|8.4|8.41|8.41|8.41|8.41|8.4|8.4|0
1653312000000|2022-05-23 13:20:00|8.4|8.4|8.42|8.42|8.42|8.42|8.4|8.4|0
1653312300000|2022-05-23 13:25:00|8.4|8.4|8.36|8.36|8.4|8.4|8.3|8.3|0
1653312600000|2022-05-23 13:30:00|8.32|8.32|8.12|8.12|8.32|8.32|8.1|8.1|0
1653312900000|2022-05-23 13:35:00|8.16|8.16|8.03|8.03|8.19|8.19|8.01|8.01|0
1653313200000|2022-05-23 13:40:00|8.04|8.04|8.16|8.16|8.16|8.16|8.01|8.01|0
1653313500000|2022-05-23 13:45:00|8.15|8.15|8.26|8.26|8.3|8.3|8.11|8.11|0
1653313800000|2022-05-23 13:50:00|8.24|8.24|8.19|8.19|8.26|8.26|8.18|8.18|0
1653314100000|2022-05-23 13:55:00|8.18|8.18|8.11|8.11|8.2|8.2|8.09|8.09|0
1653314400000|2022-05-23 14:00:00|8.09|8.09|8|8|8.09|8.09|7.98|7.98|0
1653314700000|2022-05-23 14:05:00|7.99|7.99|8.03|8.03|8.04|8.04|7.99|7.99|0
1653315000000|2022-05-23 14:10:00|8.01|8.01|8.06|8.06|8.07|8.07|8|8|0
1653315300000|2022-05-23 14:15:00|8.07|8.07|8.09|8.09|8.1|8.1|8.02|8.02|0
1653315600000|2022-05-23 14:20:00|8.08|8.08|8.09|8.09|8.11|8.11|8.04|8.04|0
1653315900000|2022-05-23 14:25:00|8.08|8.08|8.11|8.11|8.11|8.11|8.01|8.01|0
1653316200000|2022-05-23 14:30:00|8.13|8.13|8.23|8.23|8.24|8.24|8.09|8.09|0
1653316500000|2022-05-23 14:35:00|8.22|8.22|8.17|8.17|8.24|8.24|8.16|8.16|0
1653316800000|2022-05-23 14:40:00|8.18|8.18|8.13|8.13|8.21|8.21|8.11|8.11|0
1653317100000|2022-05-23 14:45:00|8.14|8.14|8.18|8.18|8.21|8.21|8.08|8.08|0
1653317400000|2022-05-23 14:50:00|8.17|8.17|8.1|8.1|8.17|8.17|8.07|8.07|0
1653317700000|2022-05-23 14:55:00|8.09|8.09|8.12|8.12|8.12|8.12|8.08|8.08|0
1653318000000|2022-05-23 15:00:00|8.11|8.11|8.26|8.26|8.26|8.26|8.05|8.05|0
1653318300000|2022-05-23 15:05:00|8.25|8.25|8.24|8.24|8.39|8.39|8.23|8.23|0
1653318600000|2022-05-23 15:10:00|8.23|8.23|8.26|8.26|8.26|8.26|8.16|8.16|0
1653318900000|2022-05-23 15:15:00|8.27|8.27|8.25|8.25|8.28|8.28|8.23|8.23|0
1653319200000|2022-05-23 15:20:00|8.24|8.24|8.3|8.3|8.32|8.32|8.24|8.24|0
1653319500000|2022-05-23 15:25:00|8.29|8.29|8.31|8.31|8.32|8.32|8.28|8.28|0
1653319800000|2022-05-23 15:30:00|8.3|8.3|8.36|8.36|8.37|8.37|8.3|8.3|0
1653320100000|2022-05-23 15:35:00|8.37|8.37|8.38|8.38|8.38|8.38|8.34|8.34|0
1653320400000|2022-05-23 15:40:00|8.37|8.37|8.37|8.37|8.38|8.38|8.36|8.36|0
1653320700000|2022-05-23 15:45:00|8.38|8.38|8.35|8.35|8.4|8.4|8.34|8.34|0
1653321000000|2022-05-23 15:50:00|8.36|8.36|8.37|8.37|8.38|8.38|8.35|8.35|0
1653321300000|2022-05-23 15:55:00|8.38|8.38|8.34|8.34|8.39|8.39|8.34|8.34|0
1653321600000|2022-05-23 16:00:00|8.33|8.33|8.39|8.39|8.39|8.39|8.32|8.32|0
1653321900000|2022-05-23 16:05:00|8.38|8.38|8.42|8.42|8.42|8.42|8.37|8.37|0
1653322200000|2022-05-23 16:10:00|8.41|8.41|8.37|8.37|8.41|8.41|8.37|8.37|0
1653322500000|2022-05-23 16:15:00|8.38|8.38|8.37|8.37|8.39|8.39|8.35|8.35|0
1653322800000|2022-05-23 16:20:00|8.39|8.39|8.44|8.44|8.44|8.44|8.38|8.38|0
1653323100000|2022-05-23 16:25:00|8.43|8.43|8.39|8.39|8.45|8.45|8.39|8.39|0
1653323400000|2022-05-23 16:30:00|8.38|8.38|8.37|8.37|8.38|8.38|8.35|8.35|0
1653323700000|2022-05-23 16:35:00|8.36|8.36|8.4|8.4|8.4|8.4|8.36|8.36|0
1653324000000|2022-05-23 16:40:00|8.39|8.39|8.39|8.39|8.39|8.39|8.37|8.37|0
1653324300000|2022-05-23 16:45:00|8.4|8.4|8.32|8.32|8.4|8.4|8.32|8.32|0
1653324600000|2022-05-23 16:50:00|8.33|8.33|8.3|8.3|8.34|8.34|8.29|8.29|0
1653324900000|2022-05-23 16:55:00|8.29|8.29|8.31|8.31|8.31|8.31|8.27|8.27|0
1653325200000|2022-05-23 17:00:00|8.3|8.3|8.25|8.25|8.3|8.3|8.25|8.25|0
1653325500000|2022-05-23 17:05:00|8.26|8.26|8.25|8.25|8.28|8.28|8.24|8.24|0
1653325800000|2022-05-23 17:10:00|8.26|8.26|8.29|8.29|8.29|8.29|8.25|8.25|0
1653326100000|2022-05-23 17:15:00|8.27|8.27|8.26|8.26|8.28|8.28|8.24|8.24|0
1653326400000|2022-05-23 17:20:00|8.25|8.25|8.26|8.26|8.28|8.28|8.24|8.24|0
1653326700000|2022-05-23 17:25:00|8.27|8.27|8.28|8.28|8.29|8.29|8.26|8.26|0
1653327000000|2022-05-23 17:30:00|8.27|8.27|8.32|8.32|8.32|8.32|8.26|8.26|0
1653327300000|2022-05-23 17:35:00|8.31|8.31|8.32|8.32|8.33|8.33|8.3|8.3|0
1653327600000|2022-05-23 17:40:00|8.33|8.33|8.33|8.33|8.33|8.33|8.31|8.31|0
1653327900000|2022-05-23 17:45:00|8.32|8.32|8.33|8.33|8.36|8.36|8.32|8.32|0
1653328200000|2022-05-23 17:50:00|8.32|8.32|8.31|8.31|8.32|8.32|8.31|8.31|0
1653328500000|2022-05-23 17:55:00|8.32|8.32|8.33|8.33|8.33|8.33|8.31|8.31|0
1653328800000|2022-05-23 18:00:00|8.34|8.34|8.31|8.31|8.34|8.34|8.29|8.29|0
1653329100000|2022-05-23 18:05:00|8.32|8.32|8.31|8.31|8.32|8.32|8.31|8.31|0
1653329400000|2022-05-23 18:10:00|8.32|8.32|8.33|8.33|8.33|8.33|8.31|8.31|0
1653329700000|2022-05-23 18:15:00|8.32|8.32|8.32|8.32|8.33|8.33|8.32|8.32|0
1653330000000|2022-05-23 18:20:00|8.33|8.33|8.3|8.3|8.33|8.33|8.29|8.29|0
1653330300000|2022-05-23 18:25:00|8.29|8.29|8.32|8.32|8.33|8.33|8.29|8.29|0
1653330600000|2022-05-23 18:30:00|8.31|8.31|8.33|8.33|8.33|8.33|8.31|8.31|0
1653330900000|2022-05-23 18:35:00|8.32|8.32|8.33|8.33|8.34|8.34|8.32|8.32|0
1653331200000|2022-05-23 18:40:00|8.34|8.34|8.36|8.36|8.37|8.37|8.32|8.32|0
1653331500000|2022-05-23 18:45:00|8.37|8.37|8.3|8.3|8.37|8.37|8.3|8.3|0
1653331800000|2022-05-23 18:50:00|8.31|8.31|8.3|8.3|8.32|8.32|8.29|8.29|0
1653332100000|2022-05-23 18:55:00|8.31|8.31|8.3|8.3|8.31|8.31|8.29|8.29|0
1653332400000|2022-05-23 19:00:00|8.31|8.31|8.33|8.33|8.33|8.33|8.3|8.3|0
1653332700000|2022-05-23 19:05:00|8.34|8.34|8.36|8.36|8.36|8.36|8.33|8.33|0
1653333000000|2022-05-23 19:10:00|8.35|8.35|8.33|8.33|8.35|8.35|8.29|8.29|0
1653333300000|2022-05-23 19:15:00|8.32|8.32|8.35|8.35|8.36|8.36|8.32|8.32|0
1653333600000|2022-05-23 19:20:00|8.36|8.36|8.32|8.32|8.36|8.36|8.32|8.32|0
1653333900000|2022-05-23 19:25:00|8.33|8.33|8.36|8.36|8.37|8.37|8.33|8.33|0
1653334200000|2022-05-23 19:30:00|8.37|8.37|8.36|8.36|8.37|8.37|8.35|8.35|0
1653334500000|2022-05-23 19:35:00|8.37|8.37|8.36|8.36|8.37|8.37|8.35|8.35|0
1653334800000|2022-05-23 19:40:00|8.37|8.37|8.37|8.37|8.37|8.37|8.36|8.36|0
1653335100000|2022-05-23 19:45:00|8.36|8.36|8.37|8.37|8.38|8.38|8.36|8.36|0
1653335400000|2022-05-23 19:50:00|8.4|8.4|8.4|8.4|8.42|8.42|8.39|8.39|0
1653335700000|2022-05-23 19:55:00|8.39|8.39|8.41|8.41|8.42|8.42|8.39|8.39|0
1653336000000|2022-05-23 20:00:00|8.42|8.42|8.38|8.38|8.42|8.42|8.38|8.38|0
1653336300000|2022-05-23 20:05:00|8.42|8.42|8.39|8.39|8.42|8.42|8.38|8.38|0
1653336600000|2022-05-23 20:10:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1653336900000|2022-05-23 20:15:00|8.41|8.41|8.42|8.42|8.42|8.42|8.39|8.39|0
1653337500000|2022-05-23 20:25:00|8.41|8.41|8.4|8.4|8.41|8.41|8.4|8.4|0
1653337800000|2022-05-23 20:30:00|8.38|8.38|8.38|8.38|8.38|8.38|8.38|8.38|0
1653338100000|2022-05-23 20:35:00|8.39|8.39|8.39|8.39|8.39|8.39|8.39|8.39|0
1653339300000|2022-05-23 20:55:00|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|0
1653339900000|2022-05-23 21:05:00|8.38|8.38|8.38|8.38|8.38|8.38|8.38|8.38|0
1653340200000|2022-05-23 21:10:00|8.37|8.37|8.35|8.35|8.37|8.37|8.35|8.35|0
1653340500000|2022-05-23 21:15:00|8.33|8.33|8.26|8.26|8.33|8.33|8.26|8.26|0
1653341100000|2022-05-23 21:25:00|8.25|8.25|8.25|8.25|8.25|8.25|8.25|8.25|0
1653341400000|2022-05-23 21:30:00|8.19|8.19|8.19|8.19|8.19|8.19|8.19|8.19|0
1653341700000|2022-05-23 21:35:00|8.2|8.2|8.15|8.15|8.21|8.21|8.07|8.07|0
1653342000000|2022-05-23 21:40:00|8.09|8.09|8.18|8.18|8.19|8.19|8.09|8.09|0
1653342300000|2022-05-23 21:45:00|8.27|8.27|8.19|8.19|8.27|8.27|8.19|8.19|0
1653342900000|2022-05-23 21:55:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1653343200000|2022-05-23 22:00:00|8.25|8.25|8.25|8.25|8.25|8.25|8.16|8.16|0
1653343500000|2022-05-23 22:05:00|8.16|8.16|8.24|8.24|8.26|8.26|8.16|8.16|0
1653343800000|2022-05-23 22:10:00|8.22|8.22|8.22|8.22|8.23|8.23|8.16|8.16|0
1653344100000|2022-05-23 22:15:00|8.19|8.19|8.34|8.34|8.36|8.36|8.18|8.18|0
1653344400000|2022-05-23 22:20:00|8.27|8.27|8.16|8.16|8.33|8.33|8.15|8.15|0
1653344700000|2022-05-23 22:25:00|8.26|8.26|8.27|8.27|8.27|8.27|8.15|8.15|0
1653345000000|2022-05-23 22:30:00|8.2|8.2|8.19|8.19|8.26|8.26|8.19|8.19|0
1653345300000|2022-05-23 22:35:00|8.18|8.18|8.23|8.23|8.26|8.26|8.16|8.16|0
1653345600000|2022-05-23 22:40:00|8.2|8.2|8.25|8.25|8.26|8.26|8.19|8.19|0
1653345900000|2022-05-23 22:45:00|8.26|8.26|8.22|8.22|8.27|8.27|8.22|8.22|0
1653346200000|2022-05-23 22:50:00|8.27|8.27|8.26|8.26|8.27|8.27|8.26|8.26|0
1653346500000|2022-05-23 22:55:00|8.27|8.27|8.26|8.26|8.27|8.27|8.26|8.26|0
1653346800000|2022-05-23 23:00:00|8.23|8.23|8.26|8.26|8.26|8.26|8.23|8.23|0
1653347100000|2022-05-23 23:05:00|8.23|8.23|8.23|8.23|8.23|8.23|8.23|8.23|0
1653347400000|2022-05-23 23:10:00|8.26|8.26|8.23|8.23|8.26|8.26|8.23|8.23|0
1653347700000|2022-05-23 23:15:00|8.26|8.26|8.26|8.26|8.26|8.26|8.24|8.24|0
1653348300000|2022-05-23 23:25:00|8.24|8.24|8.26|8.26|8.26|8.26|8.23|8.23|0
1653348600000|2022-05-23 23:30:00|8.23|8.23|8.23|8.23|8.26|8.26|8.23|8.23|0
1653348900000|2022-05-23 23:35:00|8.25|8.25|8.21|8.21|8.25|8.25|8.2|8.2|0
1653349200000|2022-05-23 23:40:00|8.19|8.19|8.23|8.23|8.23|8.23|8.19|8.19|0
1653349500000|2022-05-23 23:45:00|8.22|8.22|8.23|8.23|8.25|8.25|8.22|8.22|0
1653349800000|2022-05-23 23:50:00|8.24|8.24|8.26|8.26|8.26|8.26|8.23|8.23|0
1653350100000|2022-05-23 23:55:00|8.28|8.28|8.28|8.28|8.32|8.32|8.24|8.24|0
1653379200000|2022-05-24 08:00:00|8.15|8.15|8.31|8.31|8.31|8.31|8.15|8.15|0
1653379500000|2022-05-24 08:05:00|8.43|8.43|8.43|8.43|8.43|8.43|8.43|8.43|0
1653379800000|2022-05-24 08:10:00|8.34|8.34|8.34|8.34|8.34|8.34|8.34|8.34|0
1653380700000|2022-05-24 08:25:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1653381300000|2022-05-24 08:35:00|8.28|8.28|8.28|8.28|8.28|8.28|8.28|8.28|0
1653381600000|2022-05-24 08:40:00|8.24|8.24|8.24|8.24|8.24|8.24|8.24|8.24|0
1653382500000|2022-05-24 08:55:00|8.25|8.25|8.25|8.25|8.25|8.25|8.25|8.25|0
1653383400000|2022-05-24 09:10:00|8.23|8.23|8.23|8.23|8.23|8.23|8.23|8.23|0
1653384000000|2022-05-24 09:20:00|8.2|8.2|8.2|8.2|8.2|8.2|8.2|8.2|0
1653385200000|2022-05-24 09:40:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1653386700000|2022-05-24 10:05:00|8.22|8.22|8.22|8.22|8.22|8.22|8.22|8.22|0
1653387600000|2022-05-24 10:20:00|8.2|8.2|8.15|8.15|8.2|8.2|8.15|8.15|0
1653387900000|2022-05-24 10:25:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1653390000000|2022-05-24 11:00:00|8.19|8.19|8.18|8.18|8.19|8.19|8.18|8.18|0
1653390300000|2022-05-24 11:05:00|8.17|8.17|8.18|8.18|8.18|8.18|8.17|8.17|0
1653390600000|2022-05-24 11:10:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1653390900000|2022-05-24 11:15:00|8.2|8.2|8.2|8.2|8.2|8.2|8.2|8.2|0
1653391200000|2022-05-24 11:20:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1653391800000|2022-05-24 11:30:00|8.23|8.23|8.23|8.23|8.23|8.23|8.21|8.21|0
1653392400000|2022-05-24 11:40:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1653393300000|2022-05-24 11:55:00|8.22|8.22|8.24|8.24|8.24|8.24|8.22|8.22|0
1653393600000|2022-05-24 12:00:00|8.25|8.25|8.25|8.25|8.25|8.25|8.25|8.25|0
1653393900000|2022-05-24 12:05:00|8.24|8.24|8.25|8.25|8.25|8.25|8.24|8.24|0
1653394800000|2022-05-24 12:20:00|8.24|8.24|8.24|8.24|8.24|8.24|8.24|8.24|0
1653395100000|2022-05-24 12:25:00|8.25|8.25|8.26|8.26|8.26|8.26|8.24|8.24|0
1653395400000|2022-05-24 12:30:00|8.25|8.25|8.29|8.29|8.29|8.29|8.25|8.25|0
1653395700000|2022-05-24 12:35:00|8.28|8.28|8.28|8.28|8.29|8.29|8.28|8.28|0
1653396000000|2022-05-24 12:40:00|8.29|8.29|8.29|8.29|8.29|8.29|8.28|8.28|0
1653396300000|2022-05-24 12:45:00|8.28|8.28|8.29|8.29|8.29|8.29|8.28|8.28|0
1653396600000|2022-05-24 12:50:00|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3|0
1653397200000|2022-05-24 13:00:00|8.29|8.29|8.28|8.28|8.29|8.29|8.28|8.28|0
1653397500000|2022-05-24 13:05:00|8.26|8.26|8.2|8.2|8.26|8.26|8.18|8.18|0
1653397800000|2022-05-24 13:10:00|8.18|8.18|8.21|8.21|8.21|8.21|8.18|8.18|0
1653398400000|2022-05-24 13:20:00|8.2|8.2|8.22|8.22|8.22|8.22|8.2|8.2|0
1653398700000|2022-05-24 13:25:00|8.23|8.23|8.24|8.24|8.29|8.29|8.21|8.21|0
1653399000000|2022-05-24 13:30:00|8.26|8.26|8.16|8.16|8.27|8.27|8.15|8.15|0
1653399300000|2022-05-24 13:35:00|8.14|8.14|8.04|8.04|8.16|8.16|8.03|8.03|0
1653399600000|2022-05-24 13:40:00|8.06|8.06|8.11|8.11|8.16|8.16|8.03|8.03|0
1653399900000|2022-05-24 13:45:00|8.1|8.1|8.07|8.07|8.14|8.14|8.04|8.04|0
1653400200000|2022-05-24 13:50:00|8.06|8.06|8.04|8.04|8.17|8.17|8.04|8.04|0
1653400500000|2022-05-24 13:55:00|8.03|8.03|7.99|7.99|8.06|8.06|7.99|7.99|0
1653400800000|2022-05-24 14:00:00|7.98|7.98|7.97|7.97|8.01|8.01|7.94|7.94|0
1653401100000|2022-05-24 14:05:00|7.96|7.96|7.94|7.94|7.97|7.97|7.91|7.91|0
1653401400000|2022-05-24 14:10:00|7.95|7.95|7.91|7.91|7.96|7.96|7.91|7.91|0
1653401700000|2022-05-24 14:15:00|7.9|7.9|7.86|7.86|7.91|7.91|7.86|7.86|0
1653402000000|2022-05-24 14:20:00|7.87|7.87|7.9|7.9|7.96|7.96|7.87|7.87|0
1653402300000|2022-05-24 14:25:00|7.91|7.91|7.91|7.91|7.93|7.93|7.9|7.9|0
1653402600000|2022-05-24 14:30:00|7.9|7.9|7.91|7.91|7.94|7.94|7.89|7.89|0
1653402900000|2022-05-24 14:35:00|7.9|7.9|7.87|7.87|7.93|7.93|7.86|7.86|0
1653403200000|2022-05-24 14:40:00|7.86|7.86|7.85|7.85|7.89|7.89|7.84|7.84|0
1653403500000|2022-05-24 14:45:00|7.84|7.84|7.79|7.79|7.86|7.86|7.79|7.79|0
1653403800000|2022-05-24 14:50:00|7.8|7.8|7.77|7.77|7.81|7.81|7.76|7.76|0
1653404100000|2022-05-24 14:55:00|7.76|7.76|7.76|7.76|7.78|7.78|7.76|7.76|0
1653404400000|2022-05-24 15:00:00|7.75|7.75|7.75|7.75|7.8|7.8|7.75|7.75|0
1653404700000|2022-05-24 15:05:00|7.74|7.74|7.7|7.7|7.74|7.74|7.7|7.7|0
1653405000000|2022-05-24 15:10:00|7.71|7.71|7.67|7.67|7.71|7.71|7.66|7.66|0
1653405300000|2022-05-24 15:15:00|7.66|7.66|7.67|7.67|7.72|7.72|7.65|7.65|0
1653405600000|2022-05-24 15:20:00|7.66|7.66|7.69|7.69|7.7|7.7|7.66|7.66|0
1653405900000|2022-05-24 15:25:00|7.68|7.68|7.72|7.72|7.72|7.72|7.68|7.68|0
1653406200000|2022-05-24 15:30:00|7.73|7.73|7.72|7.72|7.74|7.74|7.69|7.69|0
1653406500000|2022-05-24 15:35:00|7.71|7.71|7.72|7.72|7.73|7.73|7.69|7.69|0
1653406800000|2022-05-24 15:40:00|7.73|7.73|7.74|7.74|7.75|7.75|7.7|7.7|0
1653407100000|2022-05-24 15:45:00|7.76|7.76|7.78|7.78|7.8|7.8|7.74|7.74|0
1653407400000|2022-05-24 15:50:00|7.77|7.77|7.76|7.76|7.79|7.79|7.76|7.76|0
1653407700000|2022-05-24 15:55:00|7.77|7.77|7.76|7.76|7.78|7.78|7.76|7.76|0
1653408000000|2022-05-24 16:00:00|7.75|7.75|7.77|7.77|7.77|7.77|7.73|7.73|0
1653408300000|2022-05-24 16:05:00|7.78|7.78|7.83|7.83|7.83|7.83|7.76|7.76|0
1653408600000|2022-05-24 16:10:00|7.82|7.82|7.8|7.8|7.83|7.83|7.78|7.78|0
1653408900000|2022-05-24 16:15:00|7.83|7.83|7.81|7.81|7.84|7.84|7.8|7.8|0
1653409200000|2022-05-24 16:20:00|7.8|7.8|7.79|7.79|7.8|7.8|7.78|7.78|0
1653409500000|2022-05-24 16:25:00|7.8|7.8|7.76|7.76|7.8|7.8|7.76|7.76|0
1653409800000|2022-05-24 16:30:00|7.77|7.77|7.7|7.7|7.77|7.77|7.7|7.7|0
1653410100000|2022-05-24 16:35:00|7.71|7.71|7.69|7.69|7.71|7.71|7.68|7.68|0
1653410400000|2022-05-24 16:40:00|7.7|7.7|7.69|7.69|7.7|7.7|7.66|7.66|0
1653410700000|2022-05-24 16:45:00|7.68|7.68|7.68|7.68|7.68|7.68|7.66|7.66|0
1653411000000|2022-05-24 16:50:00|7.67|7.67|7.65|7.65|7.68|7.68|7.65|7.65|0
1653411300000|2022-05-24 16:55:00|7.66|7.66|7.67|7.67|7.7|7.7|7.65|7.65|0
1653411600000|2022-05-24 17:00:00|7.66|7.66|7.59|7.59|7.66|7.66|7.59|7.59|0
1653411900000|2022-05-24 17:05:00|7.6|7.6|7.6|7.6|7.61|7.61|7.59|7.59|0
1653412200000|2022-05-24 17:10:00|7.59|7.59|7.59|7.59|7.61|7.61|7.58|7.58|0
1653412500000|2022-05-24 17:15:00|7.58|7.58|7.59|7.59|7.6|7.6|7.57|7.57|0
1653412800000|2022-05-24 17:20:00|7.58|7.58|7.59|7.59|7.6|7.6|7.58|7.58|0
1653413100000|2022-05-24 17:25:00|7.58|7.58|7.6|7.6|7.6|7.6|7.57|7.57|0
1653413400000|2022-05-24 17:30:00|7.59|7.59|7.57|7.57|7.59|7.59|7.56|7.56|0
1653413700000|2022-05-24 17:35:00|7.58|7.58|7.6|7.6|7.6|7.6|7.57|7.57|0
1653414000000|2022-05-24 17:40:00|7.61|7.61|7.61|7.61|7.65|7.65|7.61|7.61|0
1653414300000|2022-05-24 17:45:00|7.62|7.62|7.61|7.61|7.64|7.64|7.6|7.6|0
1653414600000|2022-05-24 17:50:00|7.62|7.62|7.63|7.63|7.64|7.64|7.61|7.61|0
1653414900000|2022-05-24 17:55:00|7.62|7.62|7.6|7.6|7.64|7.64|7.6|7.6|0
1653415200000|2022-05-24 18:00:00|7.59|7.59|7.57|7.57|7.6|7.6|7.57|7.57|0
1653415500000|2022-05-24 18:05:00|7.58|7.58|7.64|7.64|7.65|7.65|7.58|7.58|0
1653415800000|2022-05-24 18:10:00|7.63|7.63|7.6|7.6|7.66|7.66|7.6|7.6|0
1653416100000|2022-05-24 18:15:00|7.59|7.59|7.59|7.59|7.61|7.61|7.59|7.59|0
1653416400000|2022-05-24 18:20:00|7.58|7.58|7.62|7.62|7.63|7.63|7.58|7.58|0
1653416700000|2022-05-24 18:25:00|7.63|7.63|7.6|7.6|7.63|7.63|7.6|7.6|0
1653417000000|2022-05-24 18:30:00|7.59|7.59|7.6|7.6|7.61|7.61|7.58|7.58|0
1653417300000|2022-05-24 18:35:00|7.61|7.61|7.59|7.59|7.61|7.61|7.58|7.58|0
1653417600000|2022-05-24 18:40:00|7.6|7.6|7.57|7.57|7.6|7.6|7.56|7.56|0
1653417900000|2022-05-24 18:45:00|7.55|7.55|7.54|7.54|7.56|7.56|7.53|7.53|0
1653418200000|2022-05-24 18:50:00|7.53|7.53|7.54|7.54|7.54|7.54|7.53|7.53|0
1653418500000|2022-05-24 18:55:00|7.53|7.53|7.53|7.53|7.54|7.54|7.52|7.52|0
1653418800000|2022-05-24 19:00:00|7.54|7.54|7.53|7.53|7.55|7.55|7.53|7.53|0
1653419100000|2022-05-24 19:05:00|7.54|7.54|7.53|7.53|7.57|7.57|7.53|7.53|0
1653419400000|2022-05-24 19:10:00|7.54|7.54|7.54|7.54|7.55|7.55|7.53|7.53|0
1653419700000|2022-05-24 19:15:00|7.53|7.53|7.53|7.53|7.55|7.55|7.52|7.52|0
1653420000000|2022-05-24 19:20:00|7.52|7.52|7.51|7.51|7.53|7.53|7.5|7.5|0
1653420300000|2022-05-24 19:25:00|7.5|7.5|7.53|7.53|7.55|7.55|7.5|7.5|0
1653420600000|2022-05-24 19:30:00|7.54|7.54|7.57|7.57|7.57|7.57|7.54|7.54|0
1653420900000|2022-05-24 19:35:00|7.56|7.56|7.63|7.63|7.65|7.65|7.56|7.56|0
1653421200000|2022-05-24 19:40:00|7.64|7.64|7.62|7.62|7.65|7.65|7.61|7.61|0
1653421500000|2022-05-24 19:45:00|7.61|7.61|7.61|7.61|7.64|7.64|7.61|7.61|0
1653421800000|2022-05-24 19:50:00|7.6|7.6|7.57|7.57|7.61|7.61|7.56|7.56|0
1653422100000|2022-05-24 19:55:00|7.56|7.56|7.61|7.61|7.61|7.61|7.56|7.56|0
1653422400000|2022-05-24 20:00:00|7.65|7.65|7.6|7.6|7.65|7.65|7.59|7.59|0
1653422700000|2022-05-24 20:05:00|7.63|7.63|7.65|7.65|7.68|7.68|7.6|7.6|0
1653423000000|2022-05-24 20:10:00|7.63|7.63|7.66|7.66|7.66|7.66|7.61|7.61|0
1653423300000|2022-05-24 20:15:00|7.64|7.64|7.62|7.62|7.67|7.67|7.6|7.6|0
1653423600000|2022-05-24 20:20:00|7.65|7.65|7.63|7.63|7.66|7.66|7.61|7.61|0
1653423900000|2022-05-24 20:25:00|7.66|7.66|7.61|7.61|7.66|7.66|7.61|7.61|0
1653424200000|2022-05-24 20:30:00|7.6|7.6|7.65|7.65|7.65|7.65|7.6|7.6|0
1653424500000|2022-05-24 20:35:00|7.61|7.61|7.61|7.61|7.67|7.67|7.61|7.61|0
1653424800000|2022-05-24 20:40:00|7.65|7.65|7.61|7.61|7.67|7.67|7.61|7.61|0
1653425100000|2022-05-24 20:45:00|7.64|7.64|7.6|7.6|7.64|7.64|7.6|7.6|0
1653425400000|2022-05-24 20:50:00|7.64|7.64|7.65|7.65|7.65|7.65|7.61|7.61|0
1653425700000|2022-05-24 20:55:00|7.66|7.66|7.67|7.67|7.67|7.67|7.66|7.66|0
1653426000000|2022-05-24 21:00:00|7.62|7.62|7.67|7.67|7.68|7.68|7.62|7.62|0
1653426300000|2022-05-24 21:05:00|7.68|7.68|7.65|7.65|7.68|7.68|7.65|7.65|0
1653426600000|2022-05-24 21:10:00|7.67|7.67|7.68|7.68|7.68|7.68|7.65|7.65|0
1653426900000|2022-05-24 21:15:00|7.67|7.67|7.67|7.67|7.68|7.68|7.65|7.65|0
1653427200000|2022-05-24 21:20:00|7.65|7.65|7.67|7.67|7.67|7.67|7.65|7.65|0
1653427500000|2022-05-24 21:25:00|7.65|7.65|7.67|7.67|7.67|7.67|7.65|7.65|0
1653427800000|2022-05-24 21:30:00|7.68|7.68|7.66|7.66|7.68|7.68|7.63|7.63|0
1653428100000|2022-05-24 21:35:00|7.67|7.67|7.64|7.64|7.67|7.67|7.64|7.64|0
1653428400000|2022-05-24 21:40:00|7.67|7.67|7.67|7.67|7.7|7.7|7.66|7.66|0
1653428700000|2022-05-24 21:45:00|7.65|7.65|7.65|7.65|7.66|7.66|7.65|7.65|0
1653429000000|2022-05-24 21:50:00|7.63|7.63|7.65|7.65|7.65|7.65|7.63|7.63|0
1653429300000|2022-05-24 21:55:00|7.63|7.63|7.63|7.63|7.63|7.63|7.63|7.63|0
1653429600000|2022-05-24 22:00:00|7.65|7.65|7.65|7.65|7.65|7.65|7.63|7.63|0
1653429900000|2022-05-24 22:05:00|7.63|7.63|7.64|7.64|7.65|7.65|7.63|7.63|0
1653430200000|2022-05-24 22:10:00|7.65|7.65|7.65|7.65|7.65|7.65|7.64|7.64|0
1653430500000|2022-05-24 22:15:00|7.64|7.64|7.66|7.66|7.66|7.66|7.64|7.64|0
1653430800000|2022-05-24 22:20:00|7.67|7.67|7.65|7.65|7.7|7.7|7.65|7.65|0
1653431100000|2022-05-24 22:25:00|7.69|7.69|7.64|7.64|7.69|7.69|7.64|7.64|0
1653431400000|2022-05-24 22:30:00|7.65|7.65|7.66|7.66|7.66|7.66|7.64|7.64|0
1653431700000|2022-05-24 22:35:00|7.67|7.67|7.69|7.69|7.7|7.7|7.67|7.67|0
1653432000000|2022-05-24 22:40:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1653432300000|2022-05-24 22:45:00|7.7|7.7|7.72|7.72|7.72|7.72|7.7|7.7|0
1653432600000|2022-05-24 22:50:00|7.7|7.7|7.72|7.72|7.73|7.73|7.7|7.7|0
1653432900000|2022-05-24 22:55:00|7.7|7.7|7.69|7.69|7.72|7.72|7.62|7.62|0
1653433200000|2022-05-24 23:00:00|7.65|7.65|7.65|7.65|7.68|7.68|7.65|7.65|0
1653433500000|2022-05-24 23:05:00|7.68|7.68|7.7|7.7|7.7|7.7|7.65|7.65|0
1653433800000|2022-05-24 23:10:00|7.65|7.65|7.7|7.7|7.71|7.71|7.65|7.65|0
1653434100000|2022-05-24 23:15:00|7.66|7.66|7.7|7.7|7.7|7.7|7.66|7.66|0
1653434400000|2022-05-24 23:20:00|7.67|7.67|7.7|7.7|7.7|7.7|7.66|7.66|0
1653434700000|2022-05-24 23:25:00|7.66|7.66|7.73|7.73|7.73|7.73|7.66|7.66|0
1653435000000|2022-05-24 23:30:00|7.7|7.7|7.69|7.69|7.73|7.73|7.65|7.65|0
1653435300000|2022-05-24 23:35:00|7.68|7.68|7.68|7.68|7.69|7.69|7.65|7.65|0
1653435600000|2022-05-24 23:40:00|7.65|7.65|7.69|7.69|7.69|7.69|7.65|7.65|0
1653435900000|2022-05-24 23:45:00|7.68|7.68|7.68|7.68|7.69|7.69|7.65|7.65|0
1653436200000|2022-05-24 23:50:00|7.65|7.65|7.69|7.69|7.69|7.69|7.65|7.65|0
1653436500000|2022-05-24 23:55:00|7.65|7.65|7.67|7.67|7.69|7.69|7.65|7.65|0
1653465600000|2022-05-25 08:00:00|7.47|7.47|7.65|7.65|7.65|7.65|7.47|7.47|0
1653469800000|2022-05-25 09:10:00|7.53|7.53|7.53|7.53|7.53|7.53|7.53|7.53|0
1653470100000|2022-05-25 09:15:00|7.54|7.54|7.54|7.54|7.54|7.54|7.54|7.54|0
1653471300000|2022-05-25 09:35:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1653472500000|2022-05-25 09:55:00|7.61|7.61|7.56|7.56|7.61|7.61|7.56|7.56|0
1653474600000|2022-05-25 10:30:00|7.62|7.62|7.62|7.62|7.62|7.62|7.62|7.62|0
1653476400000|2022-05-25 11:00:00|7.63|7.63|7.59|7.59|7.63|7.63|7.55|7.55|0
1653476700000|2022-05-25 11:05:00|7.58|7.58|7.55|7.55|7.59|7.59|7.55|7.55|0
1653477000000|2022-05-25 11:10:00|7.58|7.58|7.58|7.58|7.58|7.58|7.55|7.55|0
1653477300000|2022-05-25 11:15:00|7.57|7.57|7.55|7.55|7.59|7.59|7.55|7.55|0
1653477600000|2022-05-25 11:20:00|7.56|7.56|7.55|7.55|7.58|7.58|7.55|7.55|0
1653478200000|2022-05-25 11:30:00|7.54|7.54|7.54|7.54|7.55|7.55|7.52|7.52|0
1653478500000|2022-05-25 11:35:00|7.55|7.55|7.53|7.53|7.55|7.55|7.52|7.52|0
1653478800000|2022-05-25 11:40:00|7.54|7.54|7.53|7.53|7.54|7.54|7.52|7.52|0
1653479100000|2022-05-25 11:45:00|7.54|7.54|7.52|7.52|7.54|7.54|7.51|7.51|0
1653479400000|2022-05-25 11:50:00|7.51|7.51|7.51|7.51|7.52|7.52|7.51|7.51|0
1653479700000|2022-05-25 11:55:00|7.52|7.52|7.53|7.53|7.54|7.54|7.51|7.51|0
1653480000000|2022-05-25 12:00:00|7.52|7.52|7.55|7.55|7.55|7.55|7.52|7.52|0
1653480300000|2022-05-25 12:05:00|7.56|7.56|7.54|7.54|7.58|7.58|7.53|7.53|0
1653480600000|2022-05-25 12:10:00|7.55|7.55|7.55|7.55|7.55|7.55|7.54|7.54|0
1653481200000|2022-05-25 12:20:00|7.54|7.54|7.54|7.54|7.55|7.55|7.54|7.54|0
1653481500000|2022-05-25 12:25:00|7.53|7.53|7.53|7.53|7.53|7.53|7.53|7.53|0
1653481800000|2022-05-25 12:30:00|7.52|7.52|7.55|7.55|7.55|7.55|7.52|7.52|0
1653482100000|2022-05-25 12:35:00|7.54|7.54|7.55|7.55|7.55|7.55|7.54|7.54|0
1653482400000|2022-05-25 12:40:00|7.54|7.54|7.55|7.55|7.55|7.55|7.53|7.53|0
1653482700000|2022-05-25 12:45:00|7.56|7.56|7.57|7.57|7.58|7.58|7.55|7.55|0
1653483000000|2022-05-25 12:50:00|7.58|7.58|7.57|7.57|7.58|7.58|7.57|7.57|0
1653483300000|2022-05-25 12:55:00|7.58|7.58|7.58|7.58|7.59|7.59|7.57|7.57|0
1653483600000|2022-05-25 13:00:00|7.57|7.57|7.6|7.6|7.6|7.6|7.57|7.57|0
1653483900000|2022-05-25 13:05:00|7.62|7.62|7.6|7.6|7.66|7.66|7.57|7.57|0
1653484200000|2022-05-25 13:10:00|7.61|7.61|7.61|7.61|7.61|7.61|7.6|7.6|0
1653484500000|2022-05-25 13:15:00|7.6|7.6|7.6|7.6|7.64|7.64|7.58|7.58|0
1653484800000|2022-05-25 13:20:00|7.58|7.58|7.54|7.54|7.6|7.6|7.54|7.54|0
1653485100000|2022-05-25 13:25:00|7.55|7.55|7.6|7.6|7.6|7.6|7.55|7.55|0
1653485400000|2022-05-25 13:30:00|7.55|7.55|7.72|7.72|7.74|7.74|7.55|7.55|0
1653485700000|2022-05-25 13:35:00|7.71|7.71|7.74|7.74|7.83|7.83|7.67|7.67|0
1653486000000|2022-05-25 13:40:00|7.76|7.76|7.64|7.64|7.76|7.76|7.6|7.6|0
1653486300000|2022-05-25 13:45:00|7.66|7.66|7.53|7.53|7.68|7.68|7.53|7.53|0
1653486600000|2022-05-25 13:50:00|7.52|7.52|7.53|7.53|7.57|7.57|7.51|7.51|0
1653486900000|2022-05-25 13:55:00|7.52|7.52|7.57|7.57|7.58|7.58|7.51|7.51|0
1653487200000|2022-05-25 14:00:00|7.58|7.58|7.65|7.65|7.65|7.65|7.57|7.57|0
1653487500000|2022-05-25 14:05:00|7.64|7.64|7.54|7.54|7.64|7.64|7.53|7.53|0
1653487800000|2022-05-25 14:10:00|7.53|7.53|7.59|7.59|7.59|7.59|7.53|7.53|0
1653488100000|2022-05-25 14:15:00|7.58|7.58|7.63|7.63|7.64|7.64|7.57|7.57|0
1653488400000|2022-05-25 14:20:00|7.62|7.62|7.69|7.69|7.7|7.7|7.6|7.6|0
1653488700000|2022-05-25 14:25:00|7.7|7.7|7.72|7.72|7.73|7.73|7.68|7.68|0
1653489000000|2022-05-25 14:30:00|7.73|7.73|7.73|7.73|7.73|7.73|7.7|7.7|0
1653489300000|2022-05-25 14:35:00|7.72|7.72|7.66|7.66|7.73|7.73|7.66|7.66|0
1653489600000|2022-05-25 14:40:00|7.67|7.67|7.61|7.61|7.69|7.69|7.6|7.6|0
1653489900000|2022-05-25 14:45:00|7.62|7.62|7.58|7.58|7.63|7.63|7.57|7.57|0
1653490200000|2022-05-25 14:50:00|7.59|7.59|7.6|7.6|7.63|7.63|7.59|7.59|0
1653490500000|2022-05-25 14:55:00|7.61|7.61|7.63|7.63|7.65|7.65|7.6|7.6|0
1653490800000|2022-05-25 15:00:00|7.62|7.62|7.62|7.62|7.69|7.69|7.62|7.62|0
1653491100000|2022-05-25 15:05:00|7.63|7.63|7.67|7.67|7.68|7.68|7.62|7.62|0
1653491400000|2022-05-25 15:10:00|7.66|7.66|7.66|7.66|7.68|7.68|7.66|7.66|0
1653491700000|2022-05-25 15:15:00|7.65|7.65|7.64|7.64|7.67|7.67|7.63|7.63|0
1653492000000|2022-05-25 15:20:00|7.63|7.63|7.64|7.64|7.64|7.64|7.62|7.62|0
1653492300000|2022-05-25 15:25:00|7.63|7.63|7.61|7.61|7.63|7.63|7.6|7.6|0
1653492600000|2022-05-25 15:30:00|7.6|7.6|7.57|7.57|7.64|7.64|7.56|7.56|0
1653492900000|2022-05-25 15:35:00|7.56|7.56|7.55|7.55|7.57|7.57|7.54|7.54|0
1653493200000|2022-05-25 15:40:00|7.56|7.56|7.55|7.55|7.56|7.56|7.54|7.54|0
1653493500000|2022-05-25 15:45:00|7.54|7.54|7.55|7.55|7.55|7.55|7.54|7.54|0
1653493800000|2022-05-25 15:50:00|7.54|7.54|7.54|7.54|7.55|7.55|7.54|7.54|0
1653494100000|2022-05-25 15:55:00|7.55|7.55|7.53|7.53|7.57|7.57|7.53|7.53|0
1653494400000|2022-05-25 16:00:00|7.54|7.54|7.55|7.55|7.57|7.57|7.53|7.53|0
1653494700000|2022-05-25 16:05:00|7.58|7.58|7.55|7.55|7.58|7.58|7.54|7.54|0
1653495000000|2022-05-25 16:10:00|7.54|7.54|7.56|7.56|7.58|7.58|7.53|7.53|0
1653495300000|2022-05-25 16:15:00|7.57|7.57|7.54|7.54|7.57|7.57|7.53|7.53|0
1653495600000|2022-05-25 16:20:00|7.55|7.55|7.53|7.53|7.55|7.55|7.52|7.52|0
1653495900000|2022-05-25 16:25:00|7.52|7.52|7.53|7.53|7.54|7.54|7.52|7.52|0
1653496200000|2022-05-25 16:30:00|7.54|7.54|7.54|7.54|7.57|7.57|7.53|7.53|0
1653496500000|2022-05-25 16:35:00|7.53|7.53|7.53|7.53|7.54|7.54|7.53|7.53|0
1653496800000|2022-05-25 16:40:00|7.54|7.54|7.54|7.54|7.54|7.54|7.53|7.53|0
1653497100000|2022-05-25 16:45:00|7.53|7.53|7.57|7.57|7.58|7.58|7.53|7.53|0
1653497400000|2022-05-25 16:50:00|7.55|7.55|7.54|7.54|7.56|7.56|7.54|7.54|0
1653497700000|2022-05-25 16:55:00|7.55|7.55|7.57|7.57|7.58|7.58|7.53|7.53|0
1653498000000|2022-05-25 17:00:00|7.56|7.56|7.58|7.58|7.59|7.59|7.55|7.55|0
1653498300000|2022-05-25 17:05:00|7.57|7.57|7.57|7.57|7.57|7.57|7.56|7.56|0
1653498600000|2022-05-25 17:10:00|7.56|7.56|7.55|7.55|7.56|7.56|7.54|7.54|0
1653498900000|2022-05-25 17:15:00|7.56|7.56|7.55|7.55|7.57|7.57|7.55|7.55|0
1653499200000|2022-05-25 17:20:00|7.56|7.56|7.55|7.55|7.56|7.56|7.55|7.55|0
1653499500000|2022-05-25 17:25:00|7.56|7.56|7.57|7.57|7.58|7.58|7.55|7.55|0
1653499800000|2022-05-25 17:30:00|7.56|7.56|7.55|7.55|7.57|7.57|7.55|7.55|0
1653500100000|2022-05-25 17:35:00|7.56|7.56|7.57|7.57|7.59|7.59|7.55|7.55|0
1653500400000|2022-05-25 17:40:00|7.58|7.58|7.57|7.57|7.58|7.58|7.55|7.55|0
1653500700000|2022-05-25 17:45:00|7.56|7.56|7.56|7.56|7.57|7.57|7.55|7.55|0
1653501000000|2022-05-25 17:50:00|7.55|7.55|7.55|7.55|7.56|7.56|7.55|7.55|0
1653501300000|2022-05-25 17:55:00|7.56|7.56|7.57|7.57|7.57|7.57|7.55|7.55|0
1653501600000|2022-05-25 18:00:00|7.56|7.56|7.59|7.59|7.63|7.63|7.55|7.55|0
1653501900000|2022-05-25 18:05:00|7.58|7.58|7.54|7.54|7.58|7.58|7.5|7.5|0
1653502200000|2022-05-25 18:10:00|7.55|7.55|7.57|7.57|7.6|7.6|7.52|7.52|0
1653502500000|2022-05-25 18:15:00|7.56|7.56|7.55|7.55|7.6|7.6|7.55|7.55|0
1653502800000|2022-05-25 18:20:00|7.56|7.56|7.57|7.57|7.58|7.58|7.56|7.56|0
1653503100000|2022-05-25 18:25:00|7.58|7.58|7.61|7.61|7.61|7.61|7.57|7.57|0
1653503400000|2022-05-25 18:30:00|7.62|7.62|7.65|7.65|7.65|7.65|7.62|7.62|0
1653503700000|2022-05-25 18:35:00|7.64|7.64|7.62|7.62|7.66|7.66|7.62|7.62|0
1653504000000|2022-05-25 18:40:00|7.63|7.63|7.62|7.62|7.65|7.65|7.61|7.61|0
1653504300000|2022-05-25 18:45:00|7.6|7.6|7.6|7.6|7.65|7.65|7.6|7.6|0
1653504600000|2022-05-25 18:50:00|7.61|7.61|7.63|7.63|7.65|7.65|7.6|7.6|0
1653504900000|2022-05-25 18:55:00|7.64|7.64|7.62|7.62|7.64|7.64|7.62|7.62|0
1653505200000|2022-05-25 19:00:00|7.64|7.64|7.7|7.7|7.7|7.7|7.64|7.64|0
1653505500000|2022-05-25 19:05:00|7.69|7.69|7.72|7.72|7.72|7.72|7.68|7.68|0
1653505800000|2022-05-25 19:10:00|7.71|7.71|7.71|7.71|7.73|7.73|7.71|7.71|0
1653506100000|2022-05-25 19:15:00|7.7|7.7|7.69|7.69|7.7|7.7|7.67|7.67|0
1653506400000|2022-05-25 19:20:00|7.68|7.68|7.67|7.67|7.68|7.68|7.66|7.66|0
1653506700000|2022-05-25 19:25:00|7.68|7.68|7.71|7.71|7.71|7.71|7.67|7.67|0
1653507000000|2022-05-25 19:30:00|7.72|7.72|7.71|7.71|7.72|7.72|7.71|7.71|0
1653507300000|2022-05-25 19:35:00|7.72|7.72|7.69|7.69|7.72|7.72|7.67|7.67|0
1653507600000|2022-05-25 19:40:00|7.7|7.7|7.71|7.71|7.71|7.71|7.69|7.69|0
1653507900000|2022-05-25 19:45:00|7.7|7.7|7.68|7.68|7.7|7.7|7.67|7.67|0
1653508200000|2022-05-25 19:50:00|7.66|7.66|7.69|7.69|7.7|7.7|7.66|7.66|0
1653508500000|2022-05-25 19:55:00|7.7|7.7|7.71|7.71|7.72|7.72|7.69|7.69|0
1653508800000|2022-05-25 20:00:00|7.72|7.72|7.72|7.72|7.72|7.72|7.71|7.71|0
1653509100000|2022-05-25 20:05:00|7.69|7.69|7.72|7.72|7.73|7.73|7.69|7.69|0
1653509400000|2022-05-25 20:10:00|7.69|7.69|7.72|7.72|7.72|7.72|7.68|7.68|0
1653509700000|2022-05-25 20:15:00|7.69|7.69|7.69|7.69|7.72|7.72|7.69|7.69|0
1653510000000|2022-05-25 20:20:00|7.7|7.7|7.66|7.66|7.7|7.7|7.66|7.66|0
1653510300000|2022-05-25 20:25:00|7.67|7.67|7.65|7.65|7.7|7.7|7.65|7.65|0
1653510600000|2022-05-25 20:30:00|7.7|7.7|7.65|7.65|7.7|7.7|7.65|7.65|0
1653510900000|2022-05-25 20:35:00|7.66|7.66|7.65|7.65|7.7|7.7|7.65|7.65|0
1653511200000|2022-05-25 20:40:00|7.68|7.68|7.7|7.7|7.7|7.7|7.65|7.65|0
1653511500000|2022-05-25 20:45:00|7.65|7.65|7.65|7.65|7.7|7.7|7.65|7.65|0
1653511800000|2022-05-25 20:50:00|7.7|7.7|7.7|7.7|7.7|7.7|7.7|7.7|0
1653512100000|2022-05-25 20:55:00|7.66|7.66|7.66|7.66|7.66|7.66|7.66|7.66|0
1653512400000|2022-05-25 21:00:00|7.65|7.65|7.7|7.7|7.7|7.7|7.65|7.65|0
1653512700000|2022-05-25 21:05:00|7.69|7.69|7.66|7.66|7.69|7.69|7.66|7.66|0
1653513000000|2022-05-25 21:10:00|7.7|7.7|7.69|7.69|7.7|7.7|7.56|7.56|0
1653513300000|2022-05-25 21:15:00|7.65|7.65|7.65|7.65|7.7|7.7|7.65|7.65|0
1653513600000|2022-05-25 21:20:00|7.61|7.61|7.66|7.66|7.69|7.69|7.61|7.61|0
1653513900000|2022-05-25 21:25:00|7.62|7.62|7.66|7.66|7.66|7.66|7.62|7.62|0
1653514200000|2022-05-25 21:30:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1653514500000|2022-05-25 21:35:00|7.66|7.66|7.62|7.62|7.66|7.66|7.62|7.62|0
1653514800000|2022-05-25 21:40:00|7.66|7.66|7.62|7.62|7.66|7.66|7.62|7.62|0
1653515100000|2022-05-25 21:45:00|7.66|7.66|7.66|7.66|7.66|7.66|7.66|7.66|0
1653515400000|2022-05-25 21:50:00|7.65|7.65|7.7|7.7|7.7|7.7|7.65|7.65|0
1653515700000|2022-05-25 21:55:00|7.65|7.65|7.6|7.6|7.67|7.67|7.6|7.6|0
1653516000000|2022-05-25 22:00:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1653516300000|2022-05-25 22:05:00|7.67|7.67|7.67|7.67|7.67|7.67|7.67|7.67|0
1653516600000|2022-05-25 22:10:00|7.65|7.65|7.67|7.67|7.67|7.67|7.65|7.65|0
1653516900000|2022-05-25 22:15:00|7.61|7.61|7.67|7.67|7.67|7.67|7.61|7.61|0
1653517200000|2022-05-25 22:20:00|7.66|7.66|7.65|7.65|7.66|7.66|7.63|7.63|0
1653517800000|2022-05-25 22:30:00|7.67|7.67|7.67|7.67|7.67|7.67|7.62|7.62|0
1653518100000|2022-05-25 22:35:00|7.65|7.65|7.67|7.67|7.67|7.67|7.65|7.65|0
1653518700000|2022-05-25 22:45:00|7.66|7.66|7.62|7.62|7.66|7.66|7.62|7.62|0
1653519000000|2022-05-25 22:50:00|7.65|7.65|7.62|7.62|7.66|7.66|7.62|7.62|0
1653519300000|2022-05-25 22:55:00|7.66|7.66|7.65|7.65|7.66|7.66|7.65|7.65|0
1653519600000|2022-05-25 23:00:00|7.66|7.66|7.65|7.65|7.66|7.66|7.65|7.65|0
1653519900000|2022-05-25 23:05:00|7.66|7.66|7.66|7.66|7.66|7.66|7.66|7.66|0
1653520500000|2022-05-25 23:15:00|7.65|7.65|7.65|7.65|7.66|7.66|7.62|7.62|0
1653520800000|2022-05-25 23:20:00|7.62|7.62|7.65|7.65|7.65|7.65|7.62|7.62|0
1653521100000|2022-05-25 23:25:00|7.62|7.62|7.66|7.66|7.66|7.66|7.62|7.62|0
1653521400000|2022-05-25 23:30:00|7.65|7.65|7.69|7.69|7.69|7.69|7.65|7.65|0
1653521700000|2022-05-25 23:35:00|7.66|7.66|7.7|7.7|7.7|7.7|7.66|7.66|0
1653522000000|2022-05-25 23:40:00|7.69|7.69|7.69|7.69|7.69|7.69|7.69|7.69|0
1653522300000|2022-05-25 23:45:00|7.66|7.66|7.69|7.69|7.69|7.69|7.66|7.66|0
1653522600000|2022-05-25 23:50:00|7.68|7.68|7.7|7.7|7.7|7.7|7.68|7.68|0
1653522900000|2022-05-25 23:55:00|7.68|7.68|7.68|7.68|7.68|7.68|7.68|7.68|0
1653552000000|2022-05-26 08:00:00|7.48|7.48|7.71|7.71|7.71|7.71|7.48|7.48|0
1653553200000|2022-05-26 08:20:00|7.72|7.72|7.77|7.77|7.77|7.77|7.72|7.72|0
1653553800000|2022-05-26 08:30:00|7.76|7.76|7.77|7.77|7.77|7.77|7.76|7.76|0
1653555300000|2022-05-26 08:55:00|7.68|7.68|7.68|7.68|7.68|7.68|7.68|7.68|0
1653555600000|2022-05-26 09:00:00|7.71|7.71|7.7|7.7|7.75|7.75|7.68|7.68|0
1653559800000|2022-05-26 10:10:00|7.71|7.71|7.72|7.72|7.72|7.72|7.71|7.71|0
1653560100000|2022-05-26 10:15:00|7.68|7.68|7.67|7.67|7.68|7.68|7.67|7.67|0
1653560700000|2022-05-26 10:25:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1653561600000|2022-05-26 10:40:00|7.59|7.59|7.61|7.61|7.61|7.61|7.59|7.59|0
1653562500000|2022-05-26 10:55:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1653562800000|2022-05-26 11:00:00|7.74|7.74|7.66|7.66|7.74|7.74|7.65|7.65|0
1653563100000|2022-05-26 11:05:00|7.69|7.69|7.68|7.68|7.69|7.69|7.65|7.65|0
1653563400000|2022-05-26 11:10:00|7.67|7.67|7.69|7.69|7.69|7.69|7.65|7.65|0
1653563700000|2022-05-26 11:15:00|7.71|7.71|7.74|7.74|7.74|7.74|7.67|7.67|0
1653564300000|2022-05-26 11:25:00|7.73|7.73|7.72|7.72|7.73|7.73|7.72|7.72|0
1653564600000|2022-05-26 11:30:00|7.7|7.7|7.73|7.73|7.73|7.73|7.7|7.7|0
1653564900000|2022-05-26 11:35:00|7.71|7.71|7.76|7.76|7.76|7.76|7.71|7.71|0
1653565200000|2022-05-26 11:40:00|7.78|7.78|7.76|7.76|7.78|7.78|7.76|7.76|0
1653566100000|2022-05-26 11:55:00|7.75|7.75|7.72|7.72|7.75|7.75|7.72|7.72|0
1653566400000|2022-05-26 12:00:00|7.75|7.75|7.72|7.72|7.75|7.75|7.72|7.72|0
1653566700000|2022-05-26 12:05:00|7.74|7.74|7.74|7.74|7.74|7.74|7.74|7.74|0
1653567000000|2022-05-26 12:10:00|7.71|7.71|7.73|7.73|7.73|7.73|7.69|7.69|0
1653567300000|2022-05-26 12:15:00|7.74|7.74|7.73|7.73|7.77|7.77|7.73|7.73|0
1653567600000|2022-05-26 12:20:00|7.74|7.74|7.75|7.75|7.75|7.75|7.74|7.74|0
1653567900000|2022-05-26 12:25:00|7.74|7.74|7.74|7.74|7.74|7.74|7.74|7.74|0
1653568800000|2022-05-26 12:40:00|7.73|7.73|7.73|7.73|7.73|7.73|7.73|7.73|0
1653569100000|2022-05-26 12:45:00|7.74|7.74|7.74|7.74|7.74|7.74|7.74|7.74|0
1653569700000|2022-05-26 12:55:00|7.73|7.73|7.72|7.72|7.73|7.73|7.71|7.71|0
1653570000000|2022-05-26 13:00:00|7.71|7.71|7.71|7.71|7.72|7.72|7.71|7.71|0
1653570300000|2022-05-26 13:05:00|7.7|7.7|7.71|7.71|7.71|7.71|7.7|7.7|0
1653570600000|2022-05-26 13:10:00|7.67|7.67|7.7|7.7|7.7|7.7|7.67|7.67|0
1653571200000|2022-05-26 13:20:00|7.69|7.69|7.65|7.65|7.69|7.69|7.65|7.65|0
1653571500000|2022-05-26 13:25:00|7.62|7.62|7.65|7.65|7.65|7.65|7.6|7.6|0
1653571800000|2022-05-26 13:30:00|7.62|7.62|7.67|7.67|7.68|7.68|7.58|7.58|0
1653572100000|2022-05-26 13:35:00|7.69|7.69|7.7|7.7|7.78|7.78|7.69|7.69|0
1653572400000|2022-05-26 13:40:00|7.68|7.68|7.67|7.67|7.71|7.71|7.64|7.64|0
1653572700000|2022-05-26 13:45:00|7.66|7.66|7.79|7.79|7.79|7.79|7.62|7.62|0
1653573000000|2022-05-26 13:50:00|7.8|7.8|7.81|7.81|7.84|7.84|7.75|7.75|0
1653573300000|2022-05-26 13:55:00|7.78|7.78|7.82|7.82|7.84|7.84|7.78|7.78|0
1653573600000|2022-05-26 14:00:00|7.81|7.81|7.76|7.76|7.83|7.83|7.74|7.74|0
1653573900000|2022-05-26 14:05:00|7.74|7.74|7.85|7.85|7.85|7.85|7.73|7.73|0
1653574200000|2022-05-26 14:10:00|7.84|7.84|7.93|7.93|7.94|7.94|7.81|7.81|0
1653574500000|2022-05-26 14:15:00|7.94|7.94|7.89|7.89|7.94|7.94|7.87|7.87|0
1653574800000|2022-05-26 14:20:00|7.91|7.91|7.88|7.88|7.91|7.91|7.86|7.86|0
1653575100000|2022-05-26 14:25:00|7.89|7.89|7.82|7.82|7.89|7.89|7.82|7.82|0
1653575400000|2022-05-26 14:30:00|7.83|7.83|7.76|7.76|7.83|7.83|7.76|7.76|0
1653575700000|2022-05-26 14:35:00|7.75|7.75|7.79|7.79|7.8|7.8|7.75|7.75|0
1653576000000|2022-05-26 14:40:00|7.8|7.8|7.82|7.82|7.85|7.85|7.77|7.77|0
1653576300000|2022-05-26 14:45:00|7.83|7.83|7.86|7.86|7.88|7.88|7.8|7.8|0
1653576600000|2022-05-26 14:50:00|7.87|7.87|7.86|7.86|7.88|7.88|7.85|7.85|0
1653576900000|2022-05-26 14:55:00|7.87|7.87|7.89|7.89|7.89|7.89|7.87|7.87|0
1653577200000|2022-05-26 15:00:00|7.9|7.9|7.92|7.92|7.93|7.93|7.89|7.89|0
1653577500000|2022-05-26 15:05:00|7.91|7.91|7.85|7.85|7.92|7.92|7.85|7.85|0
1653577800000|2022-05-26 15:10:00|7.84|7.84|7.85|7.85|7.85|7.85|7.83|7.83|0
1653578100000|2022-05-26 15:15:00|7.84|7.84|7.83|7.83|7.85|7.85|7.83|7.83|0
1653578400000|2022-05-26 15:20:00|7.82|7.82|7.86|7.86|7.86|7.86|7.82|7.82|0
1653578700000|2022-05-26 15:25:00|7.85|7.85|7.82|7.82|7.85|7.85|7.81|7.81|0
1653579000000|2022-05-26 15:30:00|7.81|7.81|7.81|7.81|7.83|7.83|7.81|7.81|0
1653579300000|2022-05-26 15:35:00|7.79|7.79|7.81|7.81|7.81|7.81|7.79|7.79|0
1653579600000|2022-05-26 15:40:00|7.8|7.8|7.82|7.82|7.83|7.83|7.78|7.78|0
1653579900000|2022-05-26 15:45:00|7.81|7.81|7.81|7.81|7.82|7.82|7.8|7.8|0
1653580200000|2022-05-26 15:50:00|7.82|7.82|7.82|7.82|7.82|7.82|7.81|7.81|0
1653580500000|2022-05-26 15:55:00|7.81|7.81|7.83|7.83|7.85|7.85|7.81|7.81|0
1653580800000|2022-05-26 16:00:00|7.82|7.82|7.86|7.86|7.86|7.86|7.82|7.82|0
1653581400000|2022-05-26 16:10:00|7.87|7.87|7.88|7.88|7.9|7.9|7.86|7.86|0
1653581700000|2022-05-26 16:15:00|7.89|7.89|7.91|7.91|7.91|7.91|7.87|7.87|0
1653582000000|2022-05-26 16:20:00|7.92|7.92|7.92|7.92|7.92|7.92|7.91|7.91|0
1653582300000|2022-05-26 16:25:00|7.91|7.91|7.93|7.93|7.93|7.93|7.91|7.91|0
1653582600000|2022-05-26 16:30:00|7.94|7.94|7.91|7.91|7.95|7.95|7.91|7.91|0
1653582900000|2022-05-26 16:35:00|7.9|7.9|7.91|7.91|7.92|7.92|7.88|7.88|0
1653583200000|2022-05-26 16:40:00|7.9|7.9|7.91|7.91|7.91|7.91|7.89|7.89|0
1653583500000|2022-05-26 16:45:00|7.9|7.9|7.93|7.93|7.94|7.94|7.9|7.9|0
1653583800000|2022-05-26 16:50:00|7.94|7.94|7.96|7.96|7.96|7.96|7.93|7.93|0
1653584100000|2022-05-26 16:55:00|7.95|7.95|7.94|7.94|7.96|7.96|7.93|7.93|0
1653584400000|2022-05-26 17:00:00|7.95|7.95|7.96|7.96|7.96|7.96|7.93|7.93|0
1653584700000|2022-05-26 17:05:00|7.95|7.95|7.96|7.96|7.97|7.97|7.95|7.95|0
1653585000000|2022-05-26 17:10:00|7.95|7.95|7.93|7.93|7.96|7.96|7.91|7.91|0
1653585300000|2022-05-26 17:15:00|7.92|7.92|7.91|7.91|7.92|7.92|7.89|7.89|0
1653585600000|2022-05-26 17:20:00|7.92|7.92|7.9|7.9|7.93|7.93|7.9|7.9|0
1653585900000|2022-05-26 17:25:00|7.89|7.89|7.89|7.89|7.91|7.91|7.88|7.88|0
1653586200000|2022-05-26 17:30:00|7.88|7.88|7.9|7.9|7.91|7.91|7.88|7.88|0
1653586500000|2022-05-26 17:35:00|7.89|7.89|7.89|7.89|7.89|7.89|7.88|7.88|0
1653586800000|2022-05-26 17:40:00|7.88|7.88|7.87|7.87|7.89|7.89|7.86|7.86|0
1653587100000|2022-05-26 17:45:00|7.88|7.88|7.89|7.89|7.89|7.89|7.86|7.86|0
1653587400000|2022-05-26 17:50:00|7.88|7.88|7.9|7.9|7.9|7.9|7.88|7.88|0
1653587700000|2022-05-26 17:55:00|7.91|7.91|7.91|7.91|7.91|7.91|7.88|7.88|0
1653588000000|2022-05-26 18:00:00|7.9|7.9|7.88|7.88|7.91|7.91|7.87|7.87|0
1653588300000|2022-05-26 18:05:00|7.87|7.87|7.89|7.89|7.89|7.89|7.86|7.86|0
1653588600000|2022-05-26 18:10:00|7.88|7.88|7.89|7.89|7.9|7.9|7.87|7.87|0
1653588900000|2022-05-26 18:15:00|7.9|7.9|7.87|7.87|7.9|7.9|7.87|7.87|0
1653589200000|2022-05-26 18:20:00|7.88|7.88|7.88|7.88|7.89|7.89|7.88|7.88|0
1653589500000|2022-05-26 18:25:00|7.87|7.87|7.87|7.87|7.88|7.88|7.87|7.87|0
1653589800000|2022-05-26 18:30:00|7.88|7.88|7.86|7.86|7.89|7.89|7.85|7.85|0
1653590100000|2022-05-26 18:35:00|7.85|7.85|7.84|7.84|7.86|7.86|7.84|7.84|0
1653590400000|2022-05-26 18:40:00|7.83|7.83|7.83|7.83|7.84|7.84|7.82|7.82|0
1653590700000|2022-05-26 18:45:00|7.84|7.84|7.83|7.83|7.84|7.84|7.82|7.82|0
1653591000000|2022-05-26 18:50:00|7.84|7.84|7.84|7.84|7.85|7.85|7.83|7.83|0
1653591300000|2022-05-26 18:55:00|7.83|7.83|7.86|7.86|7.86|7.86|7.83|7.83|0
1653591600000|2022-05-26 19:00:00|7.85|7.85|7.81|7.81|7.85|7.85|7.8|7.8|0
1653591900000|2022-05-26 19:05:00|7.82|7.82|7.82|7.82|7.83|7.83|7.81|7.81|0
1653592200000|2022-05-26 19:10:00|7.81|7.81|7.8|7.8|7.82|7.82|7.8|7.8|0
1653592500000|2022-05-26 19:15:00|7.81|7.81|7.79|7.79|7.81|7.81|7.76|7.76|0
1653592800000|2022-05-26 19:20:00|7.78|7.78|7.79|7.79|7.8|7.8|7.78|7.78|0
1653593100000|2022-05-26 19:25:00|7.8|7.8|7.79|7.79|7.81|7.81|7.78|7.78|0
1653593400000|2022-05-26 19:30:00|7.8|7.8|7.8|7.8|7.81|7.81|7.79|7.79|0
1653593700000|2022-05-26 19:35:00|7.78|7.78|7.81|7.81|7.81|7.81|7.77|7.77|0
1653594000000|2022-05-26 19:40:00|7.8|7.8|7.8|7.8|7.81|7.81|7.8|7.8|0
1653594300000|2022-05-26 19:45:00|7.81|7.81|7.81|7.81|7.81|7.81|7.79|7.79|0
1653594600000|2022-05-26 19:50:00|7.8|7.8|7.77|7.77|7.8|7.8|7.77|7.77|0
1653594900000|2022-05-26 19:55:00|7.78|7.78|7.76|7.76|7.78|7.78|7.75|7.75|0
1653595200000|2022-05-26 20:00:00|7.77|7.77|7.77|7.77|7.77|7.77|7.77|7.77|0
1653595500000|2022-05-26 20:05:00|7.76|7.76|7.75|7.75|7.76|7.76|7.75|7.75|0
1653595800000|2022-05-26 20:10:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1653596700000|2022-05-26 20:25:00|7.73|7.73|7.73|7.73|7.73|7.73|7.73|7.73|0
1653597000000|2022-05-26 20:30:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1653598800000|2022-05-26 21:00:00|7.79|7.79|7.79|7.79|7.79|7.79|7.79|7.79|0
1653600600000|2022-05-26 21:30:00|7.73|7.73|7.73|7.73|7.73|7.73|7.73|7.73|0
1653601500000|2022-05-26 21:45:00|7.77|7.77|7.77|7.77|7.77|7.77|7.77|7.77|0
1653601800000|2022-05-26 21:50:00|7.79|7.79|7.79|7.79|7.79|7.79|7.77|7.77|0
1653602100000|2022-05-26 21:55:00|7.8|7.8|7.79|7.79|7.8|7.8|7.79|7.79|0
1653602400000|2022-05-26 22:00:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1653602700000|2022-05-26 22:05:00|7.79|7.79|7.79|7.79|7.81|7.81|7.79|7.79|0
1653603000000|2022-05-26 22:10:00|7.81|7.81|7.8|7.8|7.81|7.81|7.79|7.79|0
1653603300000|2022-05-26 22:15:00|7.79|7.79|7.8|7.8|7.8|7.8|7.79|7.79|0
1653603600000|2022-05-26 22:20:00|7.79|7.79|7.79|7.79|7.79|7.79|7.79|7.79|0
1653603900000|2022-05-26 22:25:00|7.76|7.76|7.79|7.79|7.79|7.79|7.76|7.76|0
1653604800000|2022-05-26 22:40:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1653605100000|2022-05-26 22:45:00|7.79|7.79|7.79|7.79|7.79|7.79|7.79|7.79|0
1653605400000|2022-05-26 22:50:00|7.77|7.77|7.77|7.77|7.79|7.79|7.77|7.77|0
1653605700000|2022-05-26 22:55:00|7.79|7.79|7.79|7.79|7.79|7.79|7.79|7.79|0
1653606300000|2022-05-26 23:05:00|7.78|7.78|7.79|7.79|7.79|7.79|7.78|7.78|0
1653606600000|2022-05-26 23:10:00|7.78|7.78|7.79|7.79|7.79|7.79|7.78|7.78|0
1653606900000|2022-05-26 23:15:00|7.78|7.78|7.79|7.79|7.79|7.79|7.76|7.76|0
1653607200000|2022-05-26 23:20:00|7.76|7.76|7.79|7.79|7.79|7.79|7.76|7.76|0
1653607500000|2022-05-26 23:25:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1653607800000|2022-05-26 23:30:00|7.79|7.79|7.79|7.79|7.79|7.79|7.76|7.76|0
1653608400000|2022-05-26 23:40:00|7.78|7.78|7.79|7.79|7.79|7.79|7.76|7.76|0
1653608700000|2022-05-26 23:45:00|7.76|7.76|7.79|7.79|7.79|7.79|7.76|7.76|0
1653609000000|2022-05-26 23:50:00|7.77|7.77|7.79|7.79|7.79|7.79|7.77|7.77|0
1653609300000|2022-05-26 23:55:00|7.77|7.77|7.8|7.8|7.8|7.8|7.77|7.77|0
1653641400000|2022-05-27 08:50:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1653641700000|2022-05-27 08:55:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1653642000000|2022-05-27 09:00:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1653642900000|2022-05-27 09:15:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1653644700000|2022-05-27 09:45:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1653645000000|2022-05-27 09:50:00|7.82|7.82|7.82|7.82|7.82|7.82|7.82|7.82|0
1653646200000|2022-05-27 10:10:00|7.8|7.8|7.8|7.8|7.8|7.8|7.8|7.8|0
1653646500000|2022-05-27 10:15:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1653649200000|2022-05-27 11:00:00|7.8|7.8|7.79|7.79|7.8|7.8|7.79|7.79|0
1653649500000|2022-05-27 11:05:00|7.78|7.78|7.78|7.78|7.78|7.78|7.78|7.78|0
1653649800000|2022-05-27 11:10:00|7.77|7.77|7.78|7.78|7.78|7.78|7.77|7.77|0
1653650400000|2022-05-27 11:20:00|7.79|7.79|7.79|7.79|7.79|7.79|7.79|7.79|0
1653651300000|2022-05-27 11:35:00|7.74|7.74|7.74|7.74|7.74|7.74|7.74|7.74|0
1653651600000|2022-05-27 11:40:00|7.76|7.76|7.77|7.77|7.77|7.77|7.76|7.76|0
1653652800000|2022-05-27 12:00:00|7.76|7.76|7.75|7.75|7.76|7.76|7.75|7.75|0
1653653100000|2022-05-27 12:05:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1653654600000|2022-05-27 12:30:00|7.77|7.77|7.77|7.77|7.77|7.77|7.76|7.76|0
1653654900000|2022-05-27 12:35:00|7.79|7.79|7.81|7.81|7.81|7.81|7.79|7.79|0
1653655200000|2022-05-27 12:40:00|7.82|7.82|7.84|7.84|7.84|7.84|7.82|7.82|0
1653655500000|2022-05-27 12:45:00|7.83|7.83|7.88|7.88|7.89|7.89|7.83|7.83|0
1653655800000|2022-05-27 12:50:00|7.89|7.89|7.89|7.89|7.89|7.89|7.89|7.89|0
1653656100000|2022-05-27 12:55:00|7.87|7.87|7.86|7.86|7.87|7.87|7.86|7.86|0
1653656400000|2022-05-27 13:00:00|7.87|7.87|7.87|7.87|7.87|7.87|7.87|7.87|0
1653656700000|2022-05-27 13:05:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1653657600000|2022-05-27 13:20:00|7.85|7.85|7.86|7.86|7.86|7.86|7.85|7.85|0
1653657900000|2022-05-27 13:25:00|7.84|7.84|7.82|7.82|7.85|7.85|7.81|7.81|0
1653658200000|2022-05-27 13:30:00|7.84|7.84|7.94|7.94|8|8|7.77|7.77|0
1653658500000|2022-05-27 13:35:00|7.91|7.91|7.96|7.96|8.01|8.01|7.91|7.91|0
1653658800000|2022-05-27 13:40:00|7.95|7.95|8.01|8.01|8.05|8.05|7.93|7.93|0
1653659100000|2022-05-27 13:45:00|8.04|8.04|8.05|8.05|8.06|8.06|8|8|0
1653659400000|2022-05-27 13:50:00|8.04|8.04|8.08|8.08|8.08|8.08|8.02|8.02|0
1653659700000|2022-05-27 13:55:00|8.09|8.09|8.14|8.14|8.15|8.15|8.06|8.06|0
1653660000000|2022-05-27 14:00:00|8.13|8.13|8.19|8.19|8.21|8.21|8.12|8.12|0
1653660300000|2022-05-27 14:05:00|8.2|8.2|8.17|8.17|8.23|8.23|8.15|8.15|0
1653660600000|2022-05-27 14:10:00|8.16|8.16|8.24|8.24|8.25|8.25|8.16|8.16|0
1653660900000|2022-05-27 14:15:00|8.25|8.25|8.26|8.26|8.3|8.3|8.24|8.24|0
1653661200000|2022-05-27 14:20:00|8.29|8.29|8.35|8.35|8.36|8.36|8.29|8.29|0
1653661500000|2022-05-27 14:25:00|8.34|8.34|8.37|8.37|8.39|8.39|8.34|8.34|0
1653661800000|2022-05-27 14:30:00|8.4|8.4|8.46|8.46|8.47|8.47|8.39|8.39|0
1653662100000|2022-05-27 14:35:00|8.47|8.47|8.47|8.47|8.53|8.53|8.47|8.47|0
1653662400000|2022-05-27 14:40:00|8.48|8.48|8.44|8.44|8.5|8.5|8.44|8.44|0
1653662700000|2022-05-27 14:45:00|8.43|8.43|8.39|8.39|8.44|8.44|8.38|8.38|0
1653663000000|2022-05-27 14:50:00|8.38|8.38|8.37|8.37|8.4|8.4|8.35|8.35|0
1653663300000|2022-05-27 14:55:00|8.35|8.35|8.32|8.32|8.35|8.35|8.3|8.3|0
1653663600000|2022-05-27 15:00:00|8.33|8.33|8.3|8.3|8.33|8.33|8.28|8.28|0
1653663900000|2022-05-27 15:05:00|8.29|8.29|8.36|8.36|8.37|8.37|8.29|8.29|0
1653664200000|2022-05-27 15:10:00|8.35|8.35|8.39|8.39|8.41|8.41|8.34|8.34|0
1653664500000|2022-05-27 15:15:00|8.38|8.38|8.44|8.44|8.44|8.44|8.38|8.38|0
1653664800000|2022-05-27 15:20:00|8.43|8.43|8.42|8.42|8.43|8.43|8.41|8.41|0
1653665100000|2022-05-27 15:25:00|8.41|8.41|8.42|8.42|8.42|8.42|8.37|8.37|0
1653665400000|2022-05-27 15:30:00|8.43|8.43|8.46|8.46|8.48|8.48|8.43|8.43|0
1653665700000|2022-05-27 15:35:00|8.47|8.47|8.47|8.47|8.48|8.48|8.46|8.46|0
1653666000000|2022-05-27 15:40:00|8.48|8.48|8.46|8.46|8.49|8.49|8.46|8.46|0
1653666300000|2022-05-27 15:45:00|8.47|8.47|8.49|8.49|8.49|8.49|8.46|8.46|0
1653666600000|2022-05-27 15:50:00|8.5|8.5|8.48|8.48|8.5|8.5|8.47|8.47|0
1653666900000|2022-05-27 15:55:00|8.49|8.49|8.48|8.48|8.49|8.49|8.46|8.46|0
1653667200000|2022-05-27 16:00:00|8.49|8.49|8.5|8.5|8.53|8.53|8.48|8.48|0
1653667500000|2022-05-27 16:05:00|8.49|8.49|8.49|8.49|8.51|8.51|8.47|8.47|0
1653667800000|2022-05-27 16:10:00|8.48|8.48|8.47|8.47|8.5|8.5|8.47|8.47|0
1653668100000|2022-05-27 16:15:00|8.48|8.48|8.47|8.47|8.49|8.49|8.45|8.45|0
1653668400000|2022-05-27 16:20:00|8.48|8.48|8.49|8.49|8.52|8.52|8.47|8.47|0
1653668700000|2022-05-27 16:25:00|8.5|8.5|8.49|8.49|8.52|8.52|8.49|8.49|0
1653669000000|2022-05-27 16:30:00|8.48|8.48|8.46|8.46|8.48|8.48|8.46|8.46|0
1653669300000|2022-05-27 16:35:00|8.47|8.47|8.47|8.47|8.48|8.48|8.47|8.47|0
1653669600000|2022-05-27 16:40:00|8.46|8.46|8.47|8.47|8.49|8.49|8.46|8.46|0
1653669900000|2022-05-27 16:45:00|8.48|8.48|8.47|8.47|8.51|8.51|8.47|8.47|0
1653670200000|2022-05-27 16:50:00|8.48|8.48|8.5|8.5|8.5|8.5|8.47|8.47|0
1653670500000|2022-05-27 16:55:00|8.51|8.51|8.51|8.51|8.52|8.52|8.5|8.5|0
1653670800000|2022-05-27 17:00:00|8.5|8.5|8.54|8.54|8.55|8.55|8.49|8.49|0
1653671100000|2022-05-27 17:05:00|8.55|8.55|8.55|8.55|8.56|8.56|8.53|8.53|0
1653671400000|2022-05-27 17:10:00|8.54|8.54|8.55|8.55|8.56|8.56|8.53|8.53|0
1653671700000|2022-05-27 17:15:00|8.56|8.56|8.56|8.56|8.57|8.57|8.55|8.55|0
1653672000000|2022-05-27 17:20:00|8.57|8.57|8.56|8.56|8.57|8.57|8.55|8.55|0
1653672300000|2022-05-27 17:25:00|8.57|8.57|8.57|8.57|8.57|8.57|8.55|8.55|0
1653672600000|2022-05-27 17:30:00|8.58|8.58|8.57|8.57|8.59|8.59|8.57|8.57|0
1653672900000|2022-05-27 17:35:00|8.58|8.58|8.6|8.6|8.61|8.61|8.58|8.58|0
1653673200000|2022-05-27 17:40:00|8.59|8.59|8.59|8.59|8.62|8.62|8.59|8.59|0
1653673500000|2022-05-27 17:45:00|8.6|8.6|8.63|8.63|8.64|8.64|8.6|8.6|0
1653673800000|2022-05-27 17:50:00|8.64|8.64|8.62|8.62|8.65|8.65|8.62|8.62|0
1653674100000|2022-05-27 17:55:00|8.61|8.61|8.61|8.61|8.62|8.62|8.61|8.61|0
1653674400000|2022-05-27 18:00:00|8.6|8.6|8.62|8.62|8.62|8.62|8.59|8.59|0
1653674700000|2022-05-27 18:05:00|8.63|8.63|8.65|8.65|8.65|8.65|8.62|8.62|0
1653675000000|2022-05-27 18:10:00|8.64|8.64|8.66|8.66|8.67|8.67|8.64|8.64|0
1653675300000|2022-05-27 18:15:00|8.67|8.67|8.66|8.66|8.67|8.67|8.65|8.65|0
1653675600000|2022-05-27 18:20:00|8.65|8.65|8.68|8.68|8.7|8.7|8.65|8.65|0
1653675900000|2022-05-27 18:25:00|8.67|8.67|8.67|8.67|8.68|8.68|8.66|8.66|0
1653676200000|2022-05-27 18:30:00|8.68|8.68|8.67|8.67|8.68|8.68|8.67|8.67|0
1653676500000|2022-05-27 18:35:00|8.68|8.68|8.68|8.68|8.71|8.71|8.67|8.67|0
1653676800000|2022-05-27 18:40:00|8.67|8.67|8.66|8.66|8.68|8.68|8.64|8.64|0
1653677100000|2022-05-27 18:45:00|8.67|8.67|8.67|8.67|8.68|8.68|8.66|8.66|0
1653677400000|2022-05-27 18:50:00|8.68|8.68|8.68|8.68|8.69|8.69|8.67|8.67|0
1653677700000|2022-05-27 18:55:00|8.69|8.69|8.69|8.69|8.7|8.7|8.68|8.68|0
1653678000000|2022-05-27 19:00:00|8.68|8.68|8.65|8.65|8.7|8.7|8.64|8.64|0
1653678300000|2022-05-27 19:05:00|8.66|8.66|8.67|8.67|8.69|8.69|8.66|8.66|0
1653678600000|2022-05-27 19:10:00|8.66|8.66|8.66|8.66|8.67|8.67|8.66|8.66|0
1653678900000|2022-05-27 19:15:00|8.67|8.67|8.69|8.69|8.69|8.69|8.66|8.66|0
1653679200000|2022-05-27 19:20:00|8.7|8.7|8.68|8.68|8.7|8.7|8.67|8.67|0
1653679500000|2022-05-27 19:25:00|8.69|8.69|8.68|8.68|8.69|8.69|8.68|8.68|0
1653679800000|2022-05-27 19:30:00|8.67|8.67|8.67|8.67|8.7|8.7|8.67|8.67|0
1653680100000|2022-05-27 19:35:00|8.66|8.66|8.66|8.66|8.67|8.67|8.64|8.64|0
1653680400000|2022-05-27 19:40:00|8.67|8.67|8.68|8.68|8.69|8.69|8.65|8.65|0
1653680700000|2022-05-27 19:45:00|8.67|8.67|8.67|8.67|8.67|8.67|8.65|8.65|0
1653681000000|2022-05-27 19:50:00|8.66|8.66|8.65|8.65|8.67|8.67|8.64|8.64|0
1653681300000|2022-05-27 19:55:00|8.66|8.66|8.68|8.68|8.68|8.68|8.65|8.65|0
1653681600000|2022-05-27 20:00:00|8.67|8.67|8.62|8.62|8.67|8.67|8.61|8.61|0
1653984000000|2022-05-31 08:00:00|8.64|8.64|8.68|8.68|8.68|8.68|8.58|8.58|0
1653985500000|2022-05-31 08:25:00|8.69|8.69|8.77|8.77|8.77|8.77|8.68|8.68|0
1653985800000|2022-05-31 08:30:00|8.72|8.72|8.72|8.72|8.72|8.72|8.72|8.72|0
1653986100000|2022-05-31 08:35:00|8.77|8.77|8.77|8.77|8.77|8.77|8.77|8.77|0
1653987300000|2022-05-31 08:55:00|8.74|8.74|8.74|8.74|8.74|8.74|8.74|8.74|0
1653987600000|2022-05-31 09:00:00|8.76|8.76|8.76|8.76|8.76|8.76|8.76|8.76|0
1653987900000|2022-05-31 09:05:00|8.74|8.74|8.68|8.68|8.74|8.74|8.68|8.68|0
1653988200000|2022-05-31 09:10:00|8.67|8.67|8.67|8.67|8.67|8.67|8.67|8.67|0
1653988500000|2022-05-31 09:15:00|8.58|8.58|8.56|8.56|8.58|8.58|8.56|8.56|0
1653989100000|2022-05-31 09:25:00|8.59|8.59|8.52|8.52|8.61|8.61|8.52|8.52|0
1653990300000|2022-05-31 09:45:00|8.59|8.59|8.59|8.59|8.59|8.59|8.59|8.59|0
1653990600000|2022-05-31 09:50:00|8.62|8.62|8.53|8.53|8.64|8.64|8.53|8.53|0
1653991200000|2022-05-31 10:00:00|8.61|8.61|8.61|8.61|8.61|8.61|8.61|8.61|0
1653991800000|2022-05-31 10:10:00|8.59|8.59|8.59|8.59|8.59|8.59|8.59|8.59|0
1653992400000|2022-05-31 10:20:00|8.64|8.64|8.65|8.65|8.65|8.65|8.6|8.6|0
1653993000000|2022-05-31 10:30:00|8.62|8.62|8.62|8.62|8.62|8.62|8.53|8.53|0
1653993300000|2022-05-31 10:35:00|8.54|8.54|8.54|8.54|8.54|8.54|8.54|8.54|0
1653993900000|2022-05-31 10:45:00|8.55|8.55|8.55|8.55|8.55|8.55|8.55|8.55|0
1653994200000|2022-05-31 10:50:00|8.65|8.65|8.65|8.65|8.65|8.65|8.65|8.65|0
1653994800000|2022-05-31 11:00:00|8.67|8.67|8.65|8.65|8.67|8.67|8.65|8.65|0
1653995400000|2022-05-31 11:10:00|8.67|8.67|8.67|8.67|8.67|8.67|8.67|8.67|0
1653995700000|2022-05-31 11:15:00|8.65|8.65|8.63|8.63|8.67|8.67|8.63|8.63|0
1653996300000|2022-05-31 11:25:00|8.66|8.66|8.65|8.65|8.66|8.66|8.65|8.65|0
1653996600000|2022-05-31 11:30:00|8.64|8.64|8.66|8.66|8.66|8.66|8.64|8.64|0
1653996900000|2022-05-31 11:35:00|8.67|8.67|8.67|8.67|8.67|8.67|8.67|8.67|0
1653997200000|2022-05-31 11:40:00|8.63|8.63|8.63|8.63|8.63|8.63|8.63|8.63|0
1653997500000|2022-05-31 11:45:00|8.64|8.64|8.65|8.65|8.65|8.65|8.64|8.64|0
1653997800000|2022-05-31 11:50:00|8.63|8.63|8.63|8.63|8.63|8.63|8.63|8.63|0
1653998400000|2022-05-31 12:00:00|8.64|8.64|8.62|8.62|8.65|8.65|8.62|8.62|0
1653998700000|2022-05-31 12:05:00|8.61|8.61|8.6|8.6|8.61|8.61|8.59|8.59|0
1653999600000|2022-05-31 12:20:00|8.61|8.61|8.61|8.61|8.61|8.61|8.6|8.6|0
1653999900000|2022-05-31 12:25:00|8.6|8.6|8.6|8.6|8.6|8.6|8.6|8.6|0
1654000200000|2022-05-31 12:30:00|8.59|8.59|8.59|8.59|8.59|8.59|8.59|8.59|0
1654000500000|2022-05-31 12:35:00|8.58|8.58|8.57|8.57|8.58|8.58|8.57|8.57|0
1654002300000|2022-05-31 13:05:00|8.55|8.55|8.53|8.53|8.55|8.55|8.53|8.53|0
1654002600000|2022-05-31 13:10:00|8.54|8.54|8.58|8.58|8.58|8.58|8.54|8.54|0
1654002900000|2022-05-31 13:15:00|8.57|8.57|8.57|8.57|8.58|8.58|8.57|8.57|0
1654003200000|2022-05-31 13:20:00|8.58|8.58|8.57|8.57|8.59|8.59|8.57|8.57|0
1654003500000|2022-05-31 13:25:00|8.58|8.58|8.57|8.57|8.59|8.59|8.52|8.52|0
1654003800000|2022-05-31 13:30:00|8.6|8.6|8.58|8.58|8.8|8.8|8.58|8.58|0
1654004100000|2022-05-31 13:35:00|8.59|8.59|8.65|8.65|8.71|8.71|8.57|8.57|0
1654004400000|2022-05-31 13:40:00|8.64|8.64|8.62|8.62|8.7|8.7|8.58|8.58|0
1654004700000|2022-05-31 13:45:00|8.63|8.63|8.63|8.63|8.76|8.76|8.62|8.62|0
1654005000000|2022-05-31 13:50:00|8.62|8.62|8.53|8.53|8.65|8.65|8.51|8.51|0
1654005300000|2022-05-31 13:55:00|8.54|8.54|8.61|8.61|8.62|8.62|8.54|8.54|0
1654005600000|2022-05-31 14:00:00|8.62|8.62|8.5|8.5|8.62|8.62|8.5|8.5|0
1654005900000|2022-05-31 14:05:00|8.52|8.52|8.49|8.49|8.55|8.55|8.49|8.49|0
1654006200000|2022-05-31 14:10:00|8.51|8.51|8.59|8.59|8.59|8.59|8.51|8.51|0
1654006500000|2022-05-31 14:15:00|8.61|8.61|8.67|8.67|8.67|8.67|8.6|8.6|0
1654006800000|2022-05-31 14:20:00|8.68|8.68|8.66|8.66|8.68|8.68|8.64|8.64|0
1654007100000|2022-05-31 14:25:00|8.67|8.67|8.62|8.62|8.67|8.67|8.62|8.62|0
1654007400000|2022-05-31 14:30:00|8.63|8.63|8.65|8.65|8.72|8.72|8.63|8.63|0
1654007700000|2022-05-31 14:35:00|8.66|8.66|8.71|8.71|8.72|8.72|8.65|8.65|0
1654008000000|2022-05-31 14:40:00|8.72|8.72|8.72|8.72|8.75|8.75|8.69|8.69|0
1654008300000|2022-05-31 14:45:00|8.73|8.73|8.73|8.73|8.77|8.77|8.72|8.72|0
1654008600000|2022-05-31 14:50:00|8.72|8.72|8.77|8.77|8.78|8.78|8.72|8.72|0
1654008900000|2022-05-31 14:55:00|8.78|8.78|8.8|8.8|8.81|8.81|8.77|8.77|0
1654009200000|2022-05-31 15:00:00|8.79|8.79|8.78|8.78|8.81|8.81|8.78|8.78|0
1654009500000|2022-05-31 15:05:00|8.79|8.79|8.72|8.72|8.8|8.8|8.68|8.68|0
1654009800000|2022-05-31 15:10:00|8.71|8.71|8.64|8.64|8.72|8.72|8.64|8.64|0
1654010100000|2022-05-31 15:15:00|8.65|8.65|8.64|8.64|8.66|8.66|8.62|8.62|0
1654010400000|2022-05-31 15:20:00|8.63|8.63|8.59|8.59|8.65|8.65|8.59|8.59|0
1654010700000|2022-05-31 15:25:00|8.6|8.6|8.62|8.62|8.62|8.62|8.59|8.59|0
1654011000000|2022-05-31 15:30:00|8.61|8.61|8.59|8.59|8.61|8.61|8.57|8.57|0
1654011300000|2022-05-31 15:35:00|8.6|8.6|8.62|8.62|8.62|8.62|8.59|8.59|0
1654011600000|2022-05-31 15:40:00|8.63|8.63|8.62|8.62|8.64|8.64|8.6|8.6|0
1654011900000|2022-05-31 15:45:00|8.63|8.63|8.7|8.7|8.71|8.71|8.62|8.62|0
1654012200000|2022-05-31 15:50:00|8.69|8.69|8.75|8.75|8.76|8.76|8.68|8.68|0
1654012500000|2022-05-31 15:55:00|8.76|8.76|8.77|8.77|8.78|8.78|8.75|8.75|0
1654012800000|2022-05-31 16:00:00|8.78|8.78|8.8|8.8|8.81|8.81|8.78|8.78|0
1654013100000|2022-05-31 16:05:00|8.79|8.79|8.75|8.75|8.79|8.79|8.75|8.75|0
1654013400000|2022-05-31 16:10:00|8.76|8.76|8.68|8.68|8.76|8.76|8.68|8.68|0
1654013700000|2022-05-31 16:15:00|8.69|8.69|8.66|8.66|8.7|8.7|8.64|8.64|0
1654014000000|2022-05-31 16:20:00|8.65|8.65|8.62|8.62|8.65|8.65|8.61|8.61|0
1654014300000|2022-05-31 16:25:00|8.63|8.63|8.67|8.67|8.68|8.68|8.63|8.63|0
1654014600000|2022-05-31 16:30:00|8.65|8.65|8.67|8.67|8.67|8.67|8.65|8.65|0
1654014900000|2022-05-31 16:35:00|8.68|8.68|8.69|8.69|8.7|8.7|8.67|8.67|0
1654015200000|2022-05-31 16:40:00|8.68|8.68|8.68|8.68|8.72|8.72|8.68|8.68|0
1654015500000|2022-05-31 16:45:00|8.69|8.69|8.67|8.67|8.7|8.7|8.67|8.67|0
1654015800000|2022-05-31 16:50:00|8.68|8.68|8.68|8.68|8.69|8.69|8.67|8.67|0
1654016100000|2022-05-31 16:55:00|8.69|8.69|8.67|8.67|8.7|8.7|8.67|8.67|0
1654016400000|2022-05-31 17:00:00|8.66|8.66|8.62|8.62|8.67|8.67|8.6|8.6|0
1654016700000|2022-05-31 17:05:00|8.63|8.63|8.66|8.66|8.67|8.67|8.63|8.63|0
1654017000000|2022-05-31 17:10:00|8.65|8.65|8.63|8.63|8.65|8.65|8.63|8.63|0
1654017300000|2022-05-31 17:15:00|8.62|8.62|8.59|8.59|8.63|8.63|8.58|8.58|0
1654017600000|2022-05-31 17:20:00|8.58|8.58|8.58|8.58|8.6|8.6|8.57|8.57|0
1654017900000|2022-05-31 17:25:00|8.57|8.57|8.57|8.57|8.6|8.6|8.56|8.56|0
1654018200000|2022-05-31 17:30:00|8.58|8.58|8.61|8.61|8.61|8.61|8.57|8.57|0
1654018500000|2022-05-31 17:35:00|8.6|8.6|8.57|8.57|8.61|8.61|8.57|8.57|0
1654018800000|2022-05-31 17:40:00|8.58|8.58|8.59|8.59|8.6|8.6|8.57|8.57|0
1654019100000|2022-05-31 17:45:00|8.58|8.58|8.59|8.59|8.61|8.61|8.57|8.57|0
1654019400000|2022-05-31 17:50:00|8.58|8.58|8.62|8.62|8.64|8.64|8.58|8.58|0
1654019700000|2022-05-31 17:55:00|8.63|8.63|8.65|8.65|8.65|8.65|8.62|8.62|0
1654020000000|2022-05-31 18:00:00|8.64|8.64|8.63|8.63|8.65|8.65|8.61|8.61|0
1654020300000|2022-05-31 18:05:00|8.62|8.62|8.62|8.62|8.63|8.63|8.61|8.61|0
1654020600000|2022-05-31 18:10:00|8.63|8.63|8.62|8.62|8.63|8.63|8.59|8.59|0
1654020900000|2022-05-31 18:15:00|8.61|8.61|8.62|8.62|8.62|8.62|8.6|8.6|0
1654021200000|2022-05-31 18:20:00|8.61|8.61|8.57|8.57|8.62|8.62|8.57|8.57|0
1654021500000|2022-05-31 18:25:00|8.58|8.58|8.56|8.56|8.58|8.58|8.55|8.55|0
1654021800000|2022-05-31 18:30:00|8.55|8.55|8.53|8.53|8.56|8.56|8.53|8.53|0
1654022100000|2022-05-31 18:35:00|8.54|8.54|8.49|8.49|8.54|8.54|8.49|8.49|0
1654022400000|2022-05-31 18:40:00|8.48|8.48|8.45|8.45|8.49|8.49|8.44|8.44|0
1654022700000|2022-05-31 18:45:00|8.44|8.44|8.43|8.43|8.45|8.45|8.42|8.42|0
1654023000000|2022-05-31 18:50:00|8.42|8.42|8.39|8.39|8.44|8.44|8.39|8.39|0
1654023300000|2022-05-31 18:55:00|8.37|8.37|8.42|8.42|8.42|8.42|8.37|8.37|0
1654023600000|2022-05-31 19:00:00|8.41|8.41|8.41|8.41|8.42|8.42|8.37|8.37|0
1654023900000|2022-05-31 19:05:00|8.4|8.4|8.44|8.44|8.44|8.44|8.38|8.38|0
1654024200000|2022-05-31 19:10:00|8.43|8.43|8.43|8.43|8.44|8.44|8.39|8.39|0
1654024500000|2022-05-31 19:15:00|8.45|8.45|8.45|8.45|8.48|8.48|8.45|8.45|0
1654024800000|2022-05-31 19:20:00|8.46|8.46|8.44|8.44|8.47|8.47|8.44|8.44|0
1654025100000|2022-05-31 19:25:00|8.45|8.45|8.44|8.44|8.46|8.46|8.43|8.43|0
1654025400000|2022-05-31 19:30:00|8.43|8.43|8.47|8.47|8.47|8.47|8.43|8.43|0
1654025700000|2022-05-31 19:35:00|8.46|8.46|8.47|8.47|8.47|8.47|8.44|8.44|0
1654026000000|2022-05-31 19:40:00|8.46|8.46|8.41|8.41|8.47|8.47|8.41|8.41|0
1654026300000|2022-05-31 19:45:00|8.42|8.42|8.4|8.4|8.43|8.43|8.38|8.38|0
1654026600000|2022-05-31 19:50:00|8.39|8.39|8.39|8.39|8.42|8.42|8.38|8.38|0
1654026900000|2022-05-31 19:55:00|8.4|8.4|8.42|8.42|8.42|8.42|8.4|8.4|0
1654027200000|2022-05-31 20:00:00|8.41|8.41|8.39|8.39|8.43|8.43|8.39|8.39|0
1654027500000|2022-05-31 20:05:00|8.38|8.38|8.36|8.36|8.38|8.38|8.36|8.36|0
1654027800000|2022-05-31 20:10:00|8.37|8.37|8.4|8.4|8.4|8.4|8.37|8.37|0
1654028100000|2022-05-31 20:15:00|8.38|8.38|8.39|8.39|8.39|8.39|8.38|8.38|0
1654028400000|2022-05-31 20:20:00|8.38|8.38|8.37|8.37|8.38|8.38|8.37|8.37|0
1654028700000|2022-05-31 20:25:00|8.38|8.38|8.37|8.37|8.38|8.38|8.37|8.37|0
1654029300000|2022-05-31 20:35:00|8.38|8.38|8.38|8.38|8.38|8.38|8.38|8.38|0
1654029600000|2022-05-31 20:40:00|8.4|8.4|8.38|8.38|8.4|8.4|8.38|8.38|0
1654030200000|2022-05-31 20:50:00|8.39|8.39|8.38|8.38|8.4|8.4|8.38|8.38|0
1654030500000|2022-05-31 20:55:00|8.39|8.39|8.38|8.38|8.39|8.39|8.38|8.38|0
1654030800000|2022-05-31 21:00:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1654031400000|2022-05-31 21:10:00|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|0
1654032000000|2022-05-31 21:20:00|8.39|8.39|8.37|8.37|8.39|8.39|8.37|8.37|0
1654032300000|2022-05-31 21:25:00|8.4|8.4|8.39|8.39|8.4|8.4|8.39|8.39|0
1654032600000|2022-05-31 21:30:00|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|0
1654033200000|2022-05-31 21:40:00|8.39|8.39|8.39|8.39|8.39|8.39|8.39|8.39|0
1654034400000|2022-05-31 22:00:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1654034700000|2022-05-31 22:05:00|8.43|8.43|8.41|8.41|8.43|8.43|8.41|8.41|0
1654035000000|2022-05-31 22:10:00|8.4|8.4|8.43|8.43|8.43|8.43|8.4|8.4|0
1654035300000|2022-05-31 22:15:00|8.42|8.42|8.43|8.43|8.43|8.43|8.42|8.42|0
1654035600000|2022-05-31 22:20:00|8.42|8.42|8.43|8.43|8.43|8.43|8.42|8.42|0
1654035900000|2022-05-31 22:25:00|8.42|8.42|8.42|8.42|8.43|8.43|8.41|8.41|0
1654036200000|2022-05-31 22:30:00|8.43|8.43|8.42|8.42|8.43|8.43|8.42|8.42|0
1654036500000|2022-05-31 22:35:00|8.43|8.43|8.41|8.41|8.43|8.43|8.41|8.41|0
1654036800000|2022-05-31 22:40:00|8.43|8.43|8.43|8.43|8.43|8.43|8.43|8.43|0
1654037100000|2022-05-31 22:45:00|8.42|8.42|8.43|8.43|8.43|8.43|8.42|8.42|0
1654037400000|2022-05-31 22:50:00|8.41|8.41|8.43|8.43|8.43|8.43|8.36|8.36|0
1654037700000|2022-05-31 22:55:00|8.44|8.44|8.46|8.46|8.46|8.46|8.39|8.39|0
1654038000000|2022-05-31 23:00:00|8.42|8.42|8.41|8.41|8.42|8.42|8.4|8.4|0
1654038300000|2022-05-31 23:05:00|8.43|8.43|8.44|8.44|8.44|8.44|8.43|8.43|0
1654038600000|2022-05-31 23:10:00|8.43|8.43|8.4|8.4|8.43|8.43|8.4|8.4|0
1654038900000|2022-05-31 23:15:00|8.43|8.43|8.43|8.43|8.43|8.43|8.4|8.4|0
1654039200000|2022-05-31 23:20:00|8.42|8.42|8.44|8.44|8.44|8.44|8.42|8.42|0
1654039500000|2022-05-31 23:25:00|8.41|8.41|8.45|8.45|8.45|8.45|8.41|8.41|0
1654039800000|2022-05-31 23:30:00|8.46|8.46|8.42|8.42|8.46|8.46|8.42|8.42|0
1654040100000|2022-05-31 23:35:00|8.44|8.44|8.44|8.44|8.44|8.44|8.44|8.44|0
1654040400000|2022-05-31 23:40:00|8.46|8.46|8.42|8.42|8.46|8.46|8.42|8.42|0
1654040700000|2022-05-31 23:45:00|8.46|8.46|8.42|8.42|8.46|8.46|8.42|8.42|0
1654041000000|2022-05-31 23:50:00|8.46|8.46|8.46|8.46|8.46|8.46|8.42|8.42|0
1654041300000|2022-05-31 23:55:00|8.42|8.42|8.45|8.45|8.46|8.46|8.42|8.42|0
1654070400000|2022-06-01 08:00:00|8.65|8.65|8.4|8.4|8.65|8.65|8.39|8.39|0
1654070700000|2022-06-01 08:05:00|8.38|8.38|8.38|8.38|8.38|8.38|8.38|8.38|0
1654072200000|2022-06-01 08:30:00|8.35|8.35|8.35|8.35|8.35|8.35|8.35|8.35|0
1654074600000|2022-06-01 09:10:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1654078800000|2022-06-01 10:20:00|8.38|8.38|8.38|8.38|8.38|8.38|8.38|8.38|0
1654079100000|2022-06-01 10:25:00|8.39|8.39|8.39|8.39|8.39|8.39|8.39|8.39|0
1654080600000|2022-06-01 10:50:00|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|0
1654080900000|2022-06-01 10:55:00|8.39|8.39|8.37|8.37|8.39|8.39|8.37|8.37|0
1654081200000|2022-06-01 11:00:00|8.39|8.39|8.41|8.41|8.41|8.41|8.38|8.38|0
1654081500000|2022-06-01 11:05:00|8.4|8.4|8.41|8.41|8.41|8.41|8.4|8.4|0
1654081800000|2022-06-01 11:10:00|8.44|8.44|8.42|8.42|8.46|8.46|8.42|8.42|0
1654082100000|2022-06-01 11:15:00|8.43|8.43|8.41|8.41|8.43|8.43|8.4|8.4|0
1654082400000|2022-06-01 11:20:00|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|0
1654083300000|2022-06-01 11:35:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1654083900000|2022-06-01 11:45:00|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|0
1654084800000|2022-06-01 12:00:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1654085700000|2022-06-01 12:15:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1654086000000|2022-06-01 12:20:00|8.43|8.43|8.42|8.42|8.43|8.43|8.42|8.42|0
1654086300000|2022-06-01 12:25:00|8.43|8.43|8.48|8.48|8.48|8.48|8.43|8.43|0
1654086600000|2022-06-01 12:30:00|8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|0
1654087500000|2022-06-01 12:45:00|8.46|8.46|8.46|8.46|8.46|8.46|8.46|8.46|0
1654087800000|2022-06-01 12:50:00|8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|0
1654088400000|2022-06-01 13:00:00|8.46|8.46|8.46|8.46|8.46|8.46|8.46|8.46|0
1654088700000|2022-06-01 13:05:00|8.44|8.44|8.43|8.43|8.44|8.44|8.43|8.43|0
1654089000000|2022-06-01 13:10:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1654089600000|2022-06-01 13:20:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1654089900000|2022-06-01 13:25:00|8.37|8.37|8.36|8.36|8.39|8.39|8.3|8.3|0
1654090200000|2022-06-01 13:30:00|8.32|8.32|8.36|8.36|8.36|8.36|8.25|8.25|0
1654090500000|2022-06-01 13:35:00|8.33|8.33|8.29|8.29|8.36|8.36|8.26|8.26|0
1654090800000|2022-06-01 13:40:00|8.28|8.28|8.33|8.33|8.36|8.36|8.28|8.28|0
1654091100000|2022-06-01 13:45:00|8.34|8.34|8.34|8.34|8.36|8.36|8.32|8.32|0
1654091400000|2022-06-01 13:50:00|8.35|8.35|8.3|8.3|8.36|8.36|8.29|8.29|0
1654091700000|2022-06-01 13:55:00|8.31|8.31|8.3|8.3|8.33|8.33|8.29|8.29|0
1654092000000|2022-06-01 14:00:00|8.29|8.29|8.2|8.2|8.29|8.29|8.16|8.16|0
1654092300000|2022-06-01 14:05:00|8.17|8.17|8.04|8.04|8.17|8.17|8.01|8.01|0
1654092600000|2022-06-01 14:10:00|8.05|8.05|8.18|8.18|8.18|8.18|8.05|8.05|0
1654092900000|2022-06-01 14:15:00|8.16|8.16|8.08|8.08|8.17|8.17|8.06|8.06|0
1654093200000|2022-06-01 14:20:00|8.07|8.07|8.01|8.01|8.08|8.08|8.01|8.01|0
1654093500000|2022-06-01 14:25:00|7.99|7.99|8.06|8.06|8.06|8.06|7.99|7.99|0
1654093800000|2022-06-01 14:30:00|8.05|8.05|7.98|7.98|8.09|8.09|7.98|7.98|0
1654094100000|2022-06-01 14:35:00|7.97|7.97|8.01|8.01|8.01|8.01|7.94|7.94|0
1654094400000|2022-06-01 14:40:00|8.02|8.02|8.03|8.03|8.04|8.04|7.99|7.99|0
1654094700000|2022-06-01 14:45:00|8.02|8.02|7.96|7.96|8.02|8.02|7.96|7.96|0
1654095000000|2022-06-01 14:50:00|7.95|7.95|8.08|8.08|8.09|8.09|7.95|7.95|0
1654095300000|2022-06-01 14:55:00|8.07|8.07|8.06|8.06|8.11|8.11|8.06|8.06|0
1654095600000|2022-06-01 15:00:00|8.05|8.05|8.03|8.03|8.05|8.05|8.01|8.01|0
1654095900000|2022-06-01 15:05:00|8.02|8.02|8|8|8.06|8.06|8|8|0
1654096200000|2022-06-01 15:10:00|7.99|7.99|7.99|7.99|8.01|8.01|7.97|7.97|0
1654096500000|2022-06-01 15:15:00|7.98|7.98|7.95|7.95|7.98|7.98|7.91|7.91|0
1654096800000|2022-06-01 15:20:00|7.93|7.93|7.91|7.91|7.93|7.93|7.89|7.89|0
1654097100000|2022-06-01 15:25:00|7.92|7.92|7.92|7.92|7.92|7.92|7.88|7.88|0
1654097400000|2022-06-01 15:30:00|7.91|7.91|7.88|7.88|7.91|7.91|7.88|7.88|0
1654097700000|2022-06-01 15:35:00|7.87|7.87|7.87|7.87|7.88|7.88|7.86|7.86|0
1654098000000|2022-06-01 15:40:00|7.88|7.88|7.84|7.84|7.88|7.88|7.84|7.84|0
1654098300000|2022-06-01 15:45:00|7.83|7.83|7.84|7.84|7.88|7.88|7.83|7.83|0
1654098600000|2022-06-01 15:50:00|7.83|7.83|7.86|7.86|7.86|7.86|7.83|7.83|0
1654098900000|2022-06-01 15:55:00|7.87|7.87|7.85|7.85|7.87|7.87|7.83|7.83|0
1654099200000|2022-06-01 16:00:00|7.86|7.86|7.81|7.81|7.86|7.86|7.81|7.81|0
1654099500000|2022-06-01 16:05:00|7.8|7.8|7.77|7.77|7.81|7.81|7.77|7.77|0
1654099800000|2022-06-01 16:10:00|7.76|7.76|7.77|7.77|7.77|7.77|7.74|7.74|0
1654100100000|2022-06-01 16:15:00|7.76|7.76|7.85|7.85|7.85|7.85|7.76|7.76|0
1654100400000|2022-06-01 16:20:00|7.84|7.84|7.87|7.87|7.87|7.87|7.83|7.83|0
1654100700000|2022-06-01 16:25:00|7.86|7.86|7.85|7.85|7.88|7.88|7.85|7.85|0
1654101000000|2022-06-01 16:30:00|7.84|7.84|7.88|7.88|7.89|7.89|7.83|7.83|0
1654101300000|2022-06-01 16:35:00|7.87|7.87|7.86|7.86|7.88|7.88|7.85|7.85|0
1654101600000|2022-06-01 16:40:00|7.85|7.85|7.82|7.82|7.85|7.85|7.82|7.82|0
1654101900000|2022-06-01 16:45:00|7.81|7.81|7.74|7.74|7.82|7.82|7.74|7.74|0
1654102200000|2022-06-01 16:50:00|7.75|7.75|7.78|7.78|7.78|7.78|7.73|7.73|0
1654102500000|2022-06-01 16:55:00|7.77|7.77|7.79|7.79|7.8|7.8|7.76|7.76|0
1654102800000|2022-06-01 17:00:00|7.78|7.78|7.78|7.78|7.83|7.83|7.78|7.78|0
1654103100000|2022-06-01 17:05:00|7.79|7.79|7.83|7.83|7.83|7.83|7.79|7.79|0
1654103400000|2022-06-01 17:10:00|7.84|7.84|7.81|7.81|7.86|7.86|7.81|7.81|0
1654103700000|2022-06-01 17:15:00|7.8|7.8|7.79|7.79|7.82|7.82|7.78|7.78|0
1654104000000|2022-06-01 17:20:00|7.78|7.78|7.76|7.76|7.81|7.81|7.75|7.75|0
1654104300000|2022-06-01 17:25:00|7.77|7.77|7.79|7.79|7.8|7.8|7.76|7.76|0
1654104600000|2022-06-01 17:30:00|7.78|7.78|7.78|7.78|7.79|7.79|7.76|7.76|0
1654104900000|2022-06-01 17:35:00|7.79|7.79|7.79|7.79|7.81|7.81|7.77|7.77|0
1654105200000|2022-06-01 17:40:00|7.8|7.8|7.79|7.79|7.82|7.82|7.78|7.78|0
1654105500000|2022-06-01 17:45:00|7.78|7.78|7.74|7.74|7.78|7.78|7.74|7.74|0
1654105800000|2022-06-01 17:50:00|7.75|7.75|7.73|7.73|7.76|7.76|7.73|7.73|0
1654106100000|2022-06-01 17:55:00|7.74|7.74|7.76|7.76|7.8|7.8|7.74|7.74|0
1654106400000|2022-06-01 18:00:00|7.75|7.75|7.75|7.75|7.76|7.76|7.74|7.74|0
1654106700000|2022-06-01 18:05:00|7.76|7.76|7.74|7.74|7.77|7.77|7.74|7.74|0
1654107000000|2022-06-01 18:10:00|7.73|7.73|7.74|7.74|7.74|7.74|7.7|7.7|0
1654107300000|2022-06-01 18:15:00|7.73|7.73|7.74|7.74|7.76|7.76|7.73|7.73|0
1654107600000|2022-06-01 18:20:00|7.73|7.73|7.77|7.77|7.8|7.8|7.73|7.73|0
1654107900000|2022-06-01 18:25:00|7.78|7.78|7.75|7.75|7.79|7.79|7.75|7.75|0
1654108200000|2022-06-01 18:30:00|7.76|7.76|7.78|7.78|7.78|7.78|7.76|7.76|0
1654108500000|2022-06-01 18:35:00|7.77|7.77|7.79|7.79|7.81|7.81|7.77|7.77|0
1654108800000|2022-06-01 18:40:00|7.78|7.78|7.85|7.85|7.86|7.86|7.78|7.78|0
1654109100000|2022-06-01 18:45:00|7.86|7.86|7.83|7.83|7.86|7.86|7.82|7.82|0
1654109400000|2022-06-01 18:50:00|7.82|7.82|7.8|7.8|7.84|7.84|7.8|7.8|0
1654109700000|2022-06-01 18:55:00|7.79|7.79|7.79|7.79|7.8|7.8|7.78|7.78|0
1654110000000|2022-06-01 19:00:00|7.8|7.8|7.78|7.78|7.81|7.81|7.76|7.76|0
1654110300000|2022-06-01 19:05:00|7.77|7.77|7.8|7.8|7.81|7.81|7.77|7.77|0
1654110600000|2022-06-01 19:10:00|7.79|7.79|7.83|7.83|7.83|7.83|7.79|7.79|0
1654110900000|2022-06-01 19:15:00|7.82|7.82|7.83|7.83|7.84|7.84|7.81|7.81|0
1654111200000|2022-06-01 19:20:00|7.82|7.82|7.82|7.82|7.83|7.83|7.81|7.81|0
1654111500000|2022-06-01 19:25:00|7.81|7.81|7.8|7.8|7.81|7.81|7.79|7.79|0
1654111800000|2022-06-01 19:30:00|7.78|7.78|7.76|7.76|7.78|7.78|7.76|7.76|0
1654112100000|2022-06-01 19:35:00|7.77|7.77|7.81|7.81|7.81|7.81|7.76|7.76|0
1654112400000|2022-06-01 19:40:00|7.82|7.82|7.79|7.79|7.82|7.82|7.79|7.79|0
1654112700000|2022-06-01 19:45:00|7.78|7.78|7.81|7.81|7.81|7.81|7.77|7.77|0
1654113000000|2022-06-01 19:50:00|7.83|7.83|7.81|7.81|7.83|7.83|7.79|7.79|0
1654113300000|2022-06-01 19:55:00|7.8|7.8|7.83|7.83|7.83|7.83|7.8|7.8|0
1654113600000|2022-06-01 20:00:00|7.85|7.85|7.83|7.83|7.86|7.86|7.81|7.81|0
1654113900000|2022-06-01 20:05:00|7.84|7.84|7.81|7.81|7.84|7.84|7.81|7.81|0
1654114200000|2022-06-01 20:10:00|7.85|7.85|7.81|7.81|7.85|7.85|7.81|7.81|0
1654114800000|2022-06-01 20:20:00|7.84|7.84|7.81|7.81|7.84|7.84|7.81|7.81|0
1654115400000|2022-06-01 20:30:00|7.83|7.83|7.83|7.83|7.86|7.86|7.83|7.83|0
1654116300000|2022-06-01 20:45:00|7.82|7.82|7.81|7.81|7.82|7.82|7.81|7.81|0
1654116600000|2022-06-01 20:50:00|7.82|7.82|7.82|7.82|7.82|7.82|7.82|7.82|0
1654116900000|2022-06-01 20:55:00|7.81|7.81|7.81|7.81|7.82|7.82|7.81|7.81|0
1654117200000|2022-06-01 21:00:00|7.82|7.82|7.82|7.82|7.82|7.82|7.82|7.82|0
1654118700000|2022-06-01 21:25:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1654119000000|2022-06-01 21:30:00|7.83|7.83|7.83|7.83|7.84|7.84|7.83|7.83|0
1654120200000|2022-06-01 21:50:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1654120500000|2022-06-01 21:55:00|7.83|7.83|7.84|7.84|7.84|7.84|7.83|7.83|0
1654120800000|2022-06-01 22:00:00|7.85|7.85|7.83|7.83|7.85|7.85|7.83|7.83|0
1654121100000|2022-06-01 22:05:00|7.85|7.85|7.83|7.83|7.85|7.85|7.83|7.83|0
1654121400000|2022-06-01 22:10:00|7.84|7.84|7.84|7.84|7.84|7.84|7.81|7.81|0
1654121700000|2022-06-01 22:15:00|7.83|7.83|7.84|7.84|7.84|7.84|7.8|7.8|0
1654122000000|2022-06-01 22:20:00|7.83|7.83|7.84|7.84|7.84|7.84|7.81|7.81|0
1654122300000|2022-06-01 22:25:00|7.81|7.81|7.83|7.83|7.84|7.84|7.81|7.81|0
1654122600000|2022-06-01 22:30:00|7.81|7.81|7.83|7.83|7.83|7.83|7.81|7.81|0
1654122900000|2022-06-01 22:35:00|7.82|7.82|7.8|7.8|7.82|7.82|7.79|7.79|0
1654123200000|2022-06-01 22:40:00|7.83|7.83|7.83|7.83|7.83|7.83|7.8|7.8|0
1654123800000|2022-06-01 22:50:00|7.82|7.82|7.83|7.83|7.83|7.83|7.79|7.79|0
1654124100000|2022-06-01 22:55:00|7.82|7.82|7.86|7.86|7.86|7.86|7.79|7.79|0
1654124400000|2022-06-01 23:00:00|7.81|7.81|7.82|7.82|7.85|7.85|7.81|7.81|0
1654124700000|2022-06-01 23:05:00|7.81|7.81|7.82|7.82|7.82|7.82|7.79|7.79|0
1654125000000|2022-06-01 23:10:00|7.79|7.79|7.79|7.79|7.82|7.82|7.78|7.78|0
1654125300000|2022-06-01 23:15:00|7.81|7.81|7.82|7.82|7.82|7.82|7.81|7.81|0
1654125600000|2022-06-01 23:20:00|7.79|7.79|7.79|7.79|7.82|7.82|7.79|7.79|0
1654125900000|2022-06-01 23:25:00|7.82|7.82|7.83|7.83|7.83|7.83|7.82|7.82|0
1654126200000|2022-06-01 23:30:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1654127100000|2022-06-01 23:45:00|7.79|7.79|7.84|7.84|7.84|7.84|7.79|7.79|0
1654127400000|2022-06-01 23:50:00|7.81|7.81|7.81|7.81|7.84|7.84|7.77|7.77|0
1654127700000|2022-06-01 23:55:00|7.82|7.82|7.76|7.76|7.83|7.83|7.76|7.76|0
1654156800000|2022-06-02 08:00:00|8.06|8.06|7.97|7.97|8.06|8.06|7.77|7.77|0
1654157100000|2022-06-02 08:05:00|7.84|7.84|7.83|7.83|7.84|7.84|7.83|7.83|0
1654157400000|2022-06-02 08:10:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1654158300000|2022-06-02 08:25:00|7.85|7.85|7.86|7.86|7.86|7.86|7.85|7.85|0
1654160100000|2022-06-02 08:55:00|7.85|7.85|7.86|7.86|7.86|7.86|7.85|7.85|0
1654160400000|2022-06-02 09:00:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1654160700000|2022-06-02 09:05:00|7.85|7.85|7.86|7.86|7.86|7.86|7.85|7.85|0
1654161000000|2022-06-02 09:10:00|7.92|7.92|7.92|7.92|7.92|7.92|7.92|7.92|0
1654161300000|2022-06-02 09:15:00|7.89|7.89|7.93|7.93|7.93|7.93|7.89|7.89|0
1654161900000|2022-06-02 09:25:00|7.88|7.88|7.88|7.88|7.88|7.88|7.88|7.88|0
1654162500000|2022-06-02 09:35:00|7.87|7.87|7.87|7.87|7.87|7.87|7.87|7.87|0
1654163700000|2022-06-02 09:55:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1654164300000|2022-06-02 10:05:00|7.84|7.84|7.86|7.86|7.86|7.86|7.83|7.83|0
1654164600000|2022-06-02 10:10:00|7.87|7.87|7.92|7.92|7.92|7.92|7.87|7.87|0
1654164900000|2022-06-02 10:15:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1654166400000|2022-06-02 10:40:00|7.92|7.92|7.93|7.93|7.93|7.93|7.92|7.92|0
1654166700000|2022-06-02 10:45:00|7.91|7.91|7.93|7.93|7.93|7.93|7.91|7.91|0
1654167000000|2022-06-02 10:50:00|7.92|7.92|7.92|7.92|7.92|7.92|7.92|7.92|0
1654167300000|2022-06-02 10:55:00|7.93|7.93|7.93|7.93|7.93|7.93|7.93|7.93|0
1654167600000|2022-06-02 11:00:00|7.91|7.91|7.88|7.88|7.91|7.91|7.88|7.88|0
1654167900000|2022-06-02 11:05:00|7.87|7.87|7.9|7.9|7.9|7.9|7.87|7.87|0
1654168200000|2022-06-02 11:10:00|7.88|7.88|7.87|7.87|7.88|7.88|7.87|7.87|0
1654169100000|2022-06-02 11:25:00|7.88|7.88|7.87|7.87|7.88|7.88|7.87|7.87|0
1654169700000|2022-06-02 11:35:00|7.88|7.88|7.87|7.87|7.88|7.88|7.87|7.87|0
1654170000000|2022-06-02 11:40:00|7.88|7.88|7.88|7.88|7.88|7.88|7.88|7.88|0
1654170300000|2022-06-02 11:45:00|7.87|7.87|7.87|7.87|7.87|7.87|7.86|7.86|0
1654170600000|2022-06-02 11:50:00|7.86|7.86|7.86|7.86|7.87|7.87|7.86|7.86|0
1654170900000|2022-06-02 11:55:00|7.87|7.87|7.86|7.86|7.87|7.87|7.86|7.86|0
1654171800000|2022-06-02 12:10:00|7.87|7.87|7.87|7.87|7.87|7.87|7.87|7.87|0
1654172100000|2022-06-02 12:15:00|7.88|7.88|7.88|7.88|7.88|7.88|7.88|7.88|0
1654172400000|2022-06-02 12:20:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1654172700000|2022-06-02 12:25:00|7.87|7.87|7.87|7.87|7.87|7.87|7.87|7.87|0
1654173000000|2022-06-02 12:30:00|7.86|7.86|7.86|7.86|7.86|7.86|7.83|7.83|0
1654173300000|2022-06-02 12:35:00|7.87|7.87|7.85|7.85|7.87|7.87|7.84|7.84|0
1654173600000|2022-06-02 12:40:00|7.84|7.84|7.86|7.86|7.89|7.89|7.84|7.84|0
1654173900000|2022-06-02 12:45:00|7.85|7.85|7.83|7.83|7.85|7.85|7.83|7.83|0
1654174200000|2022-06-02 12:50:00|7.84|7.84|7.83|7.83|7.84|7.84|7.83|7.83|0
1654174800000|2022-06-02 13:00:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1654175100000|2022-06-02 13:05:00|7.83|7.83|7.79|7.79|7.83|7.83|7.78|7.78|0
1654175400000|2022-06-02 13:10:00|7.77|7.77|7.77|7.77|7.78|7.78|7.77|7.77|0
1654175700000|2022-06-02 13:15:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1654176000000|2022-06-02 13:20:00|7.77|7.77|7.76|7.76|7.77|7.77|7.76|7.76|0
1654176300000|2022-06-02 13:25:00|7.77|7.77|7.77|7.77|7.78|7.78|7.76|7.76|0
1654176600000|2022-06-02 13:30:00|7.78|7.78|7.69|7.69|7.78|7.78|7.65|7.65|0
1654176900000|2022-06-02 13:35:00|7.7|7.7|7.83|7.83|7.87|7.87|7.68|7.68|0
1654177200000|2022-06-02 13:40:00|7.81|7.81|7.85|7.85|7.86|7.86|7.77|7.77|0
1654177500000|2022-06-02 13:45:00|7.86|7.86|7.91|7.91|7.91|7.91|7.81|7.81|0
1654177800000|2022-06-02 13:50:00|7.9|7.9|7.84|7.84|7.91|7.91|7.83|7.83|0
1654178100000|2022-06-02 13:55:00|7.83|7.83|7.82|7.82|7.83|7.83|7.75|7.75|0
1654178400000|2022-06-02 14:00:00|7.81|7.81|7.88|7.88|7.9|7.9|7.81|7.81|0
1654178700000|2022-06-02 14:05:00|7.87|7.87|7.81|7.81|7.87|7.87|7.79|7.79|0
1654179000000|2022-06-02 14:10:00|7.82|7.82|7.89|7.89|7.91|7.91|7.81|7.81|0
1654179300000|2022-06-02 14:15:00|7.9|7.9|7.84|7.84|7.91|7.91|7.84|7.84|0
1654179600000|2022-06-02 14:20:00|7.85|7.85|7.81|7.81|7.86|7.86|7.81|7.81|0
1654179900000|2022-06-02 14:25:00|7.8|7.8|7.82|7.82|7.84|7.84|7.79|7.79|0
1654180200000|2022-06-02 14:30:00|7.81|7.81|7.86|7.86|7.89|7.89|7.81|7.81|0
1654180500000|2022-06-02 14:35:00|7.85|7.85|7.88|7.88|7.88|7.88|7.82|7.82|0
1654180800000|2022-06-02 14:40:00|7.89|7.89|7.89|7.89|7.9|7.9|7.86|7.86|0
1654181100000|2022-06-02 14:45:00|7.9|7.9|7.91|7.91|7.93|7.93|7.88|7.88|0
1654181400000|2022-06-02 14:50:00|7.92|7.92|7.95|7.95|7.96|7.96|7.91|7.91|0
1654181700000|2022-06-02 14:55:00|7.96|7.96|7.91|7.91|7.97|7.97|7.91|7.91|0
1654182000000|2022-06-02 15:00:00|7.89|7.89|7.96|7.96|7.97|7.97|7.89|7.89|0
1654182300000|2022-06-02 15:05:00|7.95|7.95|7.95|7.95|7.96|7.96|7.94|7.94|0
1654182600000|2022-06-02 15:10:00|7.96|7.96|7.97|7.97|7.98|7.98|7.94|7.94|0
1654182900000|2022-06-02 15:15:00|7.98|7.98|7.96|7.96|7.99|7.99|7.96|7.96|0
1654183200000|2022-06-02 15:20:00|7.97|7.97|7.96|7.96|7.99|7.99|7.95|7.95|0
1654183500000|2022-06-02 15:25:00|7.97|7.97|7.96|7.96|7.97|7.97|7.94|7.94|0
1654183800000|2022-06-02 15:30:00|7.97|7.97|8|8|8.01|8.01|7.97|7.97|0
1654184100000|2022-06-02 15:35:00|8.01|8.01|7.96|7.96|8.01|8.01|7.95|7.95|0
1654184400000|2022-06-02 15:40:00|7.97|7.97|8.01|8.01|8.03|8.03|7.96|7.96|0
1654184700000|2022-06-02 15:45:00|8|8|8.02|8.02|8.02|8.02|8|8|0
1654185000000|2022-06-02 15:50:00|8.01|8.01|8.01|8.01|8.03|8.03|8|8|0
1654185300000|2022-06-02 15:55:00|8|8|7.98|7.98|8|8|7.97|7.97|0
1654185600000|2022-06-02 16:00:00|7.99|7.99|8.01|8.01|8.01|8.01|7.96|7.96|0
1654185900000|2022-06-02 16:05:00|8|8|8|8|8.01|8.01|7.99|7.99|0
1654186200000|2022-06-02 16:10:00|8.01|8.01|8.01|8.01|8.02|8.02|8|8|0
1654186500000|2022-06-02 16:15:00|8.02|8.02|8.02|8.02|8.04|8.04|8.01|8.01|0
1654186800000|2022-06-02 16:20:00|8.04|8.04|8.04|8.04|8.05|8.05|8.03|8.03|0
1654187100000|2022-06-02 16:25:00|8.05|8.05|8.06|8.06|8.06|8.06|8.04|8.04|0
1654187400000|2022-06-02 16:30:00|8.07|8.07|8.07|8.07|8.07|8.07|8.06|8.06|0
1654187700000|2022-06-02 16:35:00|8.08|8.08|8.09|8.09|8.09|8.09|8.07|8.07|0
1654188000000|2022-06-02 16:40:00|8.1|8.1|8.07|8.07|8.11|8.11|8.07|8.07|0
1654188300000|2022-06-02 16:45:00|8.08|8.08|8.11|8.11|8.11|8.11|8.07|8.07|0
1654188600000|2022-06-02 16:50:00|8.1|8.1|8.11|8.11|8.11|8.11|8.1|8.1|0
1654188900000|2022-06-02 16:55:00|8.1|8.1|8.06|8.06|8.1|8.1|8.06|8.06|0
1654189200000|2022-06-02 17:00:00|8.05|8.05|8.06|8.06|8.06|8.06|8.04|8.04|0
1654189500000|2022-06-02 17:05:00|8.07|8.07|8.04|8.04|8.07|8.07|8.04|8.04|0
1654189800000|2022-06-02 17:10:00|8.05|8.05|8.01|8.01|8.05|8.05|8|8|0
1654190100000|2022-06-02 17:15:00|8|8|8.03|8.03|8.03|8.03|8|8|0
1654190400000|2022-06-02 17:20:00|8.04|8.04|8.07|8.07|8.07|8.07|8.04|8.04|0
1654190700000|2022-06-02 17:25:00|8.09|8.09|8.1|8.1|8.1|8.1|8.06|8.06|0
1654191000000|2022-06-02 17:30:00|8.09|8.09|8.1|8.1|8.1|8.1|8.07|8.07|0
1654191300000|2022-06-02 17:35:00|8.09|8.09|8.09|8.09|8.1|8.1|8.08|8.08|0
1654191600000|2022-06-02 17:40:00|8.08|8.08|8.09|8.09|8.09|8.09|8.07|8.07|0
1654191900000|2022-06-02 17:45:00|8.08|8.08|8.09|8.09|8.09|8.09|8.07|8.07|0
1654192200000|2022-06-02 17:50:00|8.1|8.1|8.1|8.1|8.11|8.11|8.09|8.09|0
1654192500000|2022-06-02 17:55:00|8.09|8.09|8.09|8.09|8.09|8.09|8.06|8.06|0
1654192800000|2022-06-02 18:00:00|8.08|8.08|8.09|8.09|8.1|8.1|8.07|8.07|0
1654193100000|2022-06-02 18:05:00|8.1|8.1|8.09|8.09|8.1|8.1|8.08|8.08|0
1654193400000|2022-06-02 18:10:00|8.1|8.1|8.11|8.11|8.11|8.11|8.08|8.08|0
1654193700000|2022-06-02 18:15:00|8.1|8.1|8.1|8.1|8.11|8.11|8.09|8.09|0
1654194000000|2022-06-02 18:20:00|8.11|8.11|8.1|8.1|8.11|8.11|8.1|8.1|0
1654194300000|2022-06-02 18:25:00|8.09|8.09|8.11|8.11|8.11|8.11|8.09|8.09|0
1654194600000|2022-06-02 18:30:00|8.1|8.1|8.09|8.09|8.11|8.11|8.09|8.09|0
1654194900000|2022-06-02 18:35:00|8.1|8.1|8.1|8.1|8.1|8.1|8.08|8.08|0
1654195200000|2022-06-02 18:40:00|8.09|8.09|8.1|8.1|8.11|8.11|8.09|8.09|0
1654195500000|2022-06-02 18:45:00|8.11|8.11|8.1|8.1|8.11|8.11|8.1|8.1|0
1654195800000|2022-06-02 18:50:00|8.09|8.09|8.09|8.09|8.11|8.11|8.09|8.09|0
1654196100000|2022-06-02 18:55:00|8.08|8.08|8.07|8.07|8.09|8.09|8.06|8.06|0
1654196400000|2022-06-02 19:00:00|8.08|8.08|8.04|8.04|8.08|8.08|8.03|8.03|0
1654196700000|2022-06-02 19:05:00|8.03|8.03|8.04|8.04|8.04|8.04|8.03|8.03|0
1654197000000|2022-06-02 19:10:00|8.05|8.05|8.02|8.02|8.05|8.05|8.02|8.02|0
1654197300000|2022-06-02 19:15:00|8.03|8.03|8.04|8.04|8.04|8.04|8.02|8.02|0
1654197600000|2022-06-02 19:20:00|8.03|8.03|8.04|8.04|8.04|8.04|8.01|8.01|0
1654197900000|2022-06-02 19:25:00|8.05|8.05|8.01|8.01|8.06|8.06|8.01|8.01|0
1654198200000|2022-06-02 19:30:00|8.02|8.02|8.01|8.01|8.02|8.02|8.01|8.01|0
1654198500000|2022-06-02 19:35:00|8.02|8.02|8.01|8.01|8.03|8.03|8.01|8.01|0
1654198800000|2022-06-02 19:40:00|8.02|8.02|8.03|8.03|8.03|8.03|8.01|8.01|0
1654199100000|2022-06-02 19:45:00|8.04|8.04|8.07|8.07|8.07|8.07|8.03|8.03|0
1654199400000|2022-06-02 19:50:00|8.09|8.09|8.09|8.09|8.11|8.11|8.06|8.06|0
1654199700000|2022-06-02 19:55:00|8.08|8.08|8.11|8.11|8.11|8.11|8.08|8.08|0
1654200000000|2022-06-02 20:00:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1654200300000|2022-06-02 20:05:00|8.08|8.08|8.08|8.08|8.08|8.08|8.08|8.08|0
1654200600000|2022-06-02 20:10:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1654201200000|2022-06-02 20:20:00|8.07|8.07|8.06|8.06|8.07|8.07|8.06|8.06|0
1654202400000|2022-06-02 20:40:00|8.07|8.07|8.07|8.07|8.07|8.07|8.07|8.07|0
1654202700000|2022-06-02 20:45:00|8.08|8.08|8.06|8.06|8.08|8.08|8.06|8.06|0
1654203300000|2022-06-02 20:55:00|8.07|8.07|8.07|8.07|8.07|8.07|8.07|8.07|0
1654203900000|2022-06-02 21:05:00|8.08|8.08|8.08|8.08|8.08|8.08|8.06|8.06|0
1654204800000|2022-06-02 21:20:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1654205100000|2022-06-02 21:25:00|8.05|8.05|8.05|8.05|8.05|8.05|8.05|8.05|0
1654205400000|2022-06-02 21:30:00|8.08|8.08|8.08|8.08|8.08|8.08|8.08|8.08|0
1654205700000|2022-06-02 21:35:00|8.07|8.07|8.06|8.06|8.09|8.09|8.06|8.06|0
1654206300000|2022-06-02 21:45:00|8.05|8.05|8.09|8.09|8.09|8.09|8.05|8.05|0
1654206600000|2022-06-02 21:50:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1654207200000|2022-06-02 22:00:00|8.09|8.09|8.09|8.09|8.09|8.09|8.06|8.06|0
1654207500000|2022-06-02 22:05:00|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|0
1654207800000|2022-06-02 22:10:00|8.11|8.11|8.07|8.07|8.11|8.11|8.07|8.07|0
1654208100000|2022-06-02 22:15:00|8.1|8.1|8.07|8.07|8.1|8.1|8.07|8.07|0
1654208700000|2022-06-02 22:25:00|8.06|8.06|8.07|8.07|8.07|8.07|8.06|8.06|0
1654209000000|2022-06-02 22:30:00|8.1|8.1|8.11|8.11|8.11|8.11|8.1|8.1|0
1654209300000|2022-06-02 22:35:00|8.07|8.07|8.07|8.07|8.11|8.11|8.07|8.07|0
1654209600000|2022-06-02 22:40:00|8.11|8.11|8.07|8.07|8.11|8.11|8.07|8.07|0
1654209900000|2022-06-02 22:45:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1654210200000|2022-06-02 22:50:00|8.07|8.07|8.11|8.11|8.11|8.11|8.07|8.07|0
1654210500000|2022-06-02 22:55:00|8.07|8.07|8.08|8.08|8.12|8.12|8.07|8.07|0
1654210800000|2022-06-02 23:00:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1654211100000|2022-06-02 23:05:00|8.09|8.09|8.09|8.09|8.09|8.09|8.09|8.09|0
1654211400000|2022-06-02 23:10:00|8.1|8.1|8.1|8.1|8.1|8.1|8.09|8.09|0
1654211700000|2022-06-02 23:15:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1654212000000|2022-06-02 23:20:00|8.09|8.09|8.11|8.11|8.11|8.11|8.08|8.08|0
1654212300000|2022-06-02 23:25:00|8.08|8.08|8.08|8.08|8.08|8.08|8.08|8.08|0
1654212600000|2022-06-02 23:30:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1654212900000|2022-06-02 23:35:00|8.09|8.09|8.12|8.12|8.12|8.12|8.09|8.09|0
1654213200000|2022-06-02 23:40:00|8.11|8.11|8.11|8.11|8.12|8.12|8.11|8.11|0
1654213500000|2022-06-02 23:45:00|8.09|8.09|8.09|8.09|8.09|8.09|8.09|8.09|0
1654213800000|2022-06-02 23:50:00|8.12|8.12|8.11|8.11|8.12|8.12|8.11|8.11|0
1654214100000|2022-06-02 23:55:00|8.12|8.12|8.12|8.12|8.12|8.12|8.11|8.11|0
1654243200000|2022-06-03 08:00:00|8.13|8.13|8|8|8.34|8.34|8|8|0
1654243500000|2022-06-03 08:05:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1654244400000|2022-06-03 08:20:00|7.95|7.95|7.95|7.95|7.95|7.95|7.95|7.95|0
1654245000000|2022-06-03 08:30:00|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|0
1654245300000|2022-06-03 08:35:00|8.03|8.03|8.03|8.03|8.03|8.03|8.03|8.03|0
1654245600000|2022-06-03 08:40:00|8.05|8.05|8.03|8.03|8.05|8.05|8.03|8.03|0
1654248000000|2022-06-03 09:20:00|8.02|8.02|8.03|8.03|8.03|8.03|8.02|8.02|0
1654249800000|2022-06-03 09:50:00|7.98|7.98|7.93|7.93|7.98|7.98|7.93|7.93|0
1654250100000|2022-06-03 09:55:00|7.94|7.94|7.94|7.94|7.94|7.94|7.94|7.94|0
1654250400000|2022-06-03 10:00:00|7.93|7.93|7.93|7.93|7.93|7.93|7.93|7.93|0
1654251000000|2022-06-03 10:10:00|7.92|7.92|7.94|7.94|7.94|7.94|7.92|7.92|0
1654252200000|2022-06-03 10:30:00|7.93|7.93|7.93|7.93|7.93|7.93|7.93|7.93|0
1654252800000|2022-06-03 10:40:00|7.91|7.91|7.9|7.9|7.91|7.91|7.9|7.9|0
1654253100000|2022-06-03 10:45:00|7.86|7.86|7.87|7.87|7.89|7.89|7.86|7.86|0
1654253700000|2022-06-03 10:55:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1654254000000|2022-06-03 11:00:00|8|8|7.96|7.96|8.01|8.01|7.94|7.94|0
1654254300000|2022-06-03 11:05:00|7.97|7.97|7.97|7.97|7.97|7.97|7.96|7.96|0
1654254600000|2022-06-03 11:10:00|8|8|7.96|7.96|8|8|7.96|7.96|0
1654254900000|2022-06-03 11:15:00|7.95|7.95|7.96|7.96|7.96|7.96|7.95|7.95|0
1654255200000|2022-06-03 11:20:00|7.99|7.99|7.99|7.99|7.99|7.99|7.99|7.99|0
1654255500000|2022-06-03 11:25:00|8.01|8.01|7.99|7.99|8.01|8.01|7.99|7.99|0
1654255800000|2022-06-03 11:30:00|7.97|7.97|7.96|7.96|7.97|7.97|7.96|7.96|0
1654256100000|2022-06-03 11:35:00|7.98|7.98|7.97|7.97|7.98|7.98|7.97|7.97|0
1654256400000|2022-06-03 11:40:00|7.96|7.96|7.96|7.96|7.97|7.97|7.96|7.96|0
1654256700000|2022-06-03 11:45:00|7.97|7.97|7.96|7.96|7.97|7.97|7.96|7.96|0
1654257000000|2022-06-03 11:50:00|7.97|7.97|7.96|7.96|7.97|7.97|7.96|7.96|0
1654257300000|2022-06-03 11:55:00|7.97|7.97|7.95|7.95|7.97|7.97|7.94|7.94|0
1654257600000|2022-06-03 12:00:00|7.96|7.96|7.95|7.95|7.98|7.98|7.95|7.95|0
1654257900000|2022-06-03 12:05:00|7.94|7.94|7.96|7.96|7.96|7.96|7.94|7.94|0
1654258200000|2022-06-03 12:10:00|7.97|7.97|7.97|7.97|7.98|7.98|7.97|7.97|0
1654258500000|2022-06-03 12:15:00|7.98|7.98|7.98|7.98|7.98|7.98|7.98|7.98|0
1654259100000|2022-06-03 12:25:00|7.97|7.97|7.98|7.98|7.98|7.98|7.97|7.97|0
1654259400000|2022-06-03 12:30:00|7.99|7.99|7.99|7.99|7.99|7.99|7.99|7.99|0
1654259700000|2022-06-03 12:35:00|7.96|7.96|7.93|7.93|7.96|7.96|7.93|7.93|0
1654260000000|2022-06-03 12:40:00|7.94|7.94|7.94|7.94|7.94|7.94|7.94|7.94|0
1654260300000|2022-06-03 12:45:00|7.95|7.95|7.96|7.96|7.97|7.97|7.95|7.95|0
1654260600000|2022-06-03 12:50:00|7.95|7.95|7.96|7.96|7.96|7.96|7.95|7.95|0
1654260900000|2022-06-03 12:55:00|7.95|7.95|7.93|7.93|7.96|7.96|7.93|7.93|0
1654261200000|2022-06-03 13:00:00|7.94|7.94|7.94|7.94|7.94|7.94|7.93|7.93|0
1654261500000|2022-06-03 13:05:00|7.93|7.93|7.9|7.9|7.94|7.94|7.9|7.9|0
1654261800000|2022-06-03 13:10:00|7.91|7.91|7.91|7.91|7.95|7.95|7.9|7.9|0
1654262100000|2022-06-03 13:15:00|7.92|7.92|7.91|7.91|7.92|7.92|7.91|7.91|0
1654262400000|2022-06-03 13:20:00|7.9|7.9|7.9|7.9|7.91|7.91|7.9|7.9|0
1654262700000|2022-06-03 13:25:00|7.91|7.91|7.91|7.91|7.91|7.91|7.84|7.84|0
1654263000000|2022-06-03 13:30:00|7.84|7.84|7.76|7.76|7.89|7.89|7.72|7.72|0
1654263300000|2022-06-03 13:35:00|7.74|7.74|7.74|7.74|7.76|7.76|7.64|7.64|0
1654263600000|2022-06-03 13:40:00|7.76|7.76|7.67|7.67|7.76|7.76|7.67|7.67|0
1654263900000|2022-06-03 13:45:00|7.68|7.68|7.76|7.76|7.76|7.76|7.65|7.65|0
1654264200000|2022-06-03 13:50:00|7.75|7.75|7.73|7.73|7.75|7.75|7.7|7.7|0
1654264500000|2022-06-03 13:55:00|7.74|7.74|7.8|7.8|7.82|7.82|7.74|7.74|0
1654264800000|2022-06-03 14:00:00|7.81|7.81|7.83|7.83|7.86|7.86|7.79|7.79|0
1654265100000|2022-06-03 14:05:00|7.82|7.82|7.75|7.75|7.82|7.82|7.75|7.75|0
1654265400000|2022-06-03 14:10:00|7.73|7.73|7.75|7.75|7.76|7.76|7.71|7.71|0
1654265700000|2022-06-03 14:15:00|7.76|7.76|7.72|7.72|7.76|7.76|7.71|7.71|0
1654266000000|2022-06-03 14:20:00|7.71|7.71|7.72|7.72|7.74|7.74|7.66|7.66|0
1654266300000|2022-06-03 14:25:00|7.71|7.71|7.75|7.75|7.75|7.75|7.7|7.7|0
1654266600000|2022-06-03 14:30:00|7.74|7.74|7.73|7.73|7.76|7.76|7.72|7.72|0
1654266900000|2022-06-03 14:35:00|7.74|7.74|7.7|7.7|7.74|7.74|7.68|7.68|0
1654267200000|2022-06-03 14:40:00|7.68|7.68|7.68|7.68|7.69|7.69|7.66|7.66|0
1654267500000|2022-06-03 14:45:00|7.69|7.69|7.7|7.7|7.71|7.71|7.67|7.67|0
1654267800000|2022-06-03 14:50:00|7.69|7.69|7.67|7.67|7.7|7.7|7.65|7.65|0
1654268100000|2022-06-03 14:55:00|7.68|7.68|7.65|7.65|7.68|7.68|7.65|7.65|0
1654268400000|2022-06-03 15:00:00|7.66|7.66|7.61|7.61|7.66|7.66|7.6|7.6|0
1654268700000|2022-06-03 15:05:00|7.6|7.6|7.6|7.6|7.63|7.63|7.6|7.6|0
1654269000000|2022-06-03 15:10:00|7.61|7.61|7.58|7.58|7.61|7.61|7.56|7.56|0
1654269300000|2022-06-03 15:15:00|7.59|7.59|7.6|7.6|7.6|7.6|7.58|7.58|0
1654269600000|2022-06-03 15:20:00|7.59|7.59|7.58|7.58|7.6|7.6|7.58|7.58|0
1654269900000|2022-06-03 15:25:00|7.59|7.59|7.59|7.59|7.6|7.6|7.58|7.58|0
1654270200000|2022-06-03 15:30:00|7.6|7.6|7.65|7.65|7.67|7.67|7.6|7.6|0
1654270500000|2022-06-03 15:35:00|7.64|7.64|7.65|7.65|7.67|7.67|7.63|7.63|0
1654270800000|2022-06-03 15:40:00|7.64|7.64|7.64|7.64|7.64|7.64|7.62|7.62|0
1654271100000|2022-06-03 15:45:00|7.63|7.63|7.62|7.62|7.64|7.64|7.61|7.61|0
1654271400000|2022-06-03 15:50:00|7.63|7.63|7.62|7.62|7.64|7.64|7.61|7.61|0
1654271700000|2022-06-03 15:55:00|7.63|7.63|7.67|7.67|7.67|7.67|7.62|7.62|0
1654272000000|2022-06-03 16:00:00|7.66|7.66|7.7|7.7|7.7|7.7|7.65|7.65|0
1654272300000|2022-06-03 16:05:00|7.69|7.69|7.67|7.67|7.7|7.7|7.66|7.66|0
1654272600000|2022-06-03 16:10:00|7.66|7.66|7.66|7.66|7.67|7.67|7.65|7.65|0
1654272900000|2022-06-03 16:15:00|7.67|7.67|7.66|7.66|7.69|7.69|7.65|7.65|0
1654273200000|2022-06-03 16:20:00|7.65|7.65|7.7|7.7|7.71|7.71|7.65|7.65|0
1654273500000|2022-06-03 16:25:00|7.69|7.69|7.69|7.69|7.7|7.7|7.68|7.68|0
1654273800000|2022-06-03 16:30:00|7.68|7.68|7.66|7.66|7.69|7.69|7.66|7.66|0
1654274100000|2022-06-03 16:35:00|7.67|7.67|7.69|7.69|7.69|7.69|7.67|7.67|0
1654274400000|2022-06-03 16:40:00|7.7|7.7|7.68|7.68|7.7|7.7|7.67|7.67|0
1654274700000|2022-06-03 16:45:00|7.67|7.67|7.7|7.7|7.7|7.7|7.67|7.67|0
1654275000000|2022-06-03 16:50:00|7.69|7.69|7.7|7.7|7.71|7.71|7.67|7.67|0
1654275300000|2022-06-03 16:55:00|7.71|7.71|7.7|7.7|7.72|7.72|7.7|7.7|0
1654275600000|2022-06-03 17:00:00|7.71|7.71|7.75|7.75|7.75|7.75|7.7|7.7|0
1654275900000|2022-06-03 17:05:00|7.74|7.74|7.73|7.73|7.74|7.74|7.72|7.72|0
1654276200000|2022-06-03 17:10:00|7.72|7.72|7.7|7.7|7.72|7.72|7.7|7.7|0
1654276500000|2022-06-03 17:15:00|7.68|7.68|7.66|7.66|7.69|7.69|7.66|7.66|0
1654276800000|2022-06-03 17:20:00|7.67|7.67|7.68|7.68|7.68|7.68|7.66|7.66|0
1654277100000|2022-06-03 17:25:00|7.67|7.67|7.68|7.68|7.68|7.68|7.67|7.67|0
1654277400000|2022-06-03 17:30:00|7.67|7.67|7.66|7.66|7.67|7.67|7.65|7.65|0
1654277700000|2022-06-03 17:35:00|7.67|7.67|7.66|7.66|7.68|7.68|7.65|7.65|0
1654278000000|2022-06-03 17:40:00|7.65|7.65|7.62|7.62|7.65|7.65|7.62|7.62|0
1654278300000|2022-06-03 17:45:00|7.63|7.63|7.62|7.62|7.64|7.64|7.61|7.61|0
1654278600000|2022-06-03 17:50:00|7.63|7.63|7.62|7.62|7.63|7.63|7.61|7.61|0
1654278900000|2022-06-03 17:55:00|7.61|7.61|7.62|7.62|7.62|7.62|7.6|7.6|0
1654279200000|2022-06-03 18:00:00|7.61|7.61|7.61|7.61|7.63|7.63|7.6|7.6|0
1654279500000|2022-06-03 18:05:00|7.62|7.62|7.6|7.6|7.62|7.62|7.6|7.6|0
1654279800000|2022-06-03 18:10:00|7.61|7.61|7.61|7.61|7.62|7.62|7.6|7.6|0
1654280100000|2022-06-03 18:15:00|7.62|7.62|7.64|7.64|7.64|7.64|7.6|7.6|0
1654280400000|2022-06-03 18:20:00|7.63|7.63|7.62|7.62|7.63|7.63|7.61|7.61|0
1654280700000|2022-06-03 18:25:00|7.63|7.63|7.64|7.64|7.64|7.64|7.62|7.62|0
1654281000000|2022-06-03 18:30:00|7.65|7.65|7.63|7.63|7.65|7.65|7.62|7.62|0
1654281300000|2022-06-03 18:35:00|7.62|7.62|7.64|7.64|7.64|7.64|7.61|7.61|0
1654281600000|2022-06-03 18:40:00|7.63|7.63|7.65|7.65|7.65|7.65|7.63|7.63|0
1654281900000|2022-06-03 18:45:00|7.64|7.64|7.64|7.64|7.65|7.65|7.64|7.64|0
1654282200000|2022-06-03 18:50:00|7.65|7.65|7.67|7.67|7.67|7.67|7.65|7.65|0
1654282500000|2022-06-03 18:55:00|7.66|7.66|7.68|7.68|7.69|7.69|7.66|7.66|0
1654282800000|2022-06-03 19:00:00|7.67|7.67|7.68|7.68|7.69|7.69|7.65|7.65|0
1654283100000|2022-06-03 19:05:00|7.67|7.67|7.62|7.62|7.68|7.68|7.62|7.62|0
1654283400000|2022-06-03 19:10:00|7.61|7.61|7.59|7.59|7.63|7.63|7.59|7.59|0
1654283700000|2022-06-03 19:15:00|7.6|7.6|7.6|7.6|7.61|7.61|7.59|7.59|0
1654284000000|2022-06-03 19:20:00|7.61|7.61|7.6|7.6|7.61|7.61|7.59|7.59|0
1654284300000|2022-06-03 19:25:00|7.61|7.61|7.63|7.63|7.63|7.63|7.59|7.59|0
1654284600000|2022-06-03 19:30:00|7.61|7.61|7.61|7.61|7.62|7.62|7.6|7.6|0
1654284900000|2022-06-03 19:35:00|7.6|7.6|7.62|7.62|7.63|7.63|7.6|7.6|0
1654285200000|2022-06-03 19:40:00|7.61|7.61|7.6|7.6|7.62|7.62|7.6|7.6|0
1654285500000|2022-06-03 19:45:00|7.59|7.59|7.61|7.61|7.61|7.61|7.59|7.59|0
1654285800000|2022-06-03 19:50:00|7.6|7.6|7.64|7.64|7.64|7.64|7.6|7.6|0
1654286100000|2022-06-03 19:55:00|7.65|7.65|7.66|7.66|7.66|7.66|7.65|7.65|0
1654286400000|2022-06-03 20:00:00|7.65|7.65|7.66|7.66|7.66|7.66|7.65|7.65|0
1654502400000|2022-06-06 08:00:00|7.81|7.81|7.65|7.65|7.81|7.81|7.65|7.65|0
1654502700000|2022-06-06 08:05:00|7.72|7.72|7.62|7.62|7.72|7.72|7.62|7.62|0
1654503000000|2022-06-06 08:10:00|7.61|7.61|7.62|7.62|7.62|7.62|7.61|7.61|0
1654503300000|2022-06-06 08:15:00|7.69|7.69|7.67|7.67|7.69|7.69|7.66|7.66|0
1654503600000|2022-06-06 08:20:00|7.69|7.69|7.67|7.67|7.69|7.69|7.67|7.67|0
1654503900000|2022-06-06 08:25:00|7.66|7.66|7.72|7.72|7.76|7.76|7.66|7.66|0
1654504200000|2022-06-06 08:30:00|7.7|7.7|7.76|7.76|7.76|7.76|7.7|7.7|0
1654504500000|2022-06-06 08:35:00|7.7|7.7|7.74|7.74|7.74|7.74|7.7|7.7|0
1654504800000|2022-06-06 08:40:00|7.73|7.73|7.73|7.73|7.73|7.73|7.73|7.73|0
1654505100000|2022-06-06 08:45:00|7.74|7.74|7.81|7.81|7.81|7.81|7.74|7.74|0
1654505400000|2022-06-06 08:50:00|7.77|7.77|7.79|7.79|7.79|7.79|7.77|7.77|0
1654506300000|2022-06-06 09:05:00|7.78|7.78|7.75|7.75|7.78|7.78|7.75|7.75|0
1654506900000|2022-06-06 09:15:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1654507200000|2022-06-06 09:20:00|7.77|7.77|7.77|7.77|7.77|7.77|7.77|7.77|0
1654507800000|2022-06-06 09:30:00|7.76|7.76|7.76|7.76|7.77|7.77|7.76|7.76|0
1654508400000|2022-06-06 09:40:00|7.73|7.73|7.76|7.76|7.76|7.76|7.73|7.73|0
1654508700000|2022-06-06 09:45:00|7.73|7.73|7.73|7.73|7.73|7.73|7.72|7.72|0
1654509300000|2022-06-06 09:55:00|7.72|7.72|7.72|7.72|7.72|7.72|7.72|7.72|0
1654509600000|2022-06-06 10:00:00|7.76|7.76|7.72|7.72|7.76|7.76|7.72|7.72|0
1654509900000|2022-06-06 10:05:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1654510200000|2022-06-06 10:10:00|7.72|7.72|7.72|7.72|7.72|7.72|7.72|7.72|0
1654510500000|2022-06-06 10:15:00|7.74|7.74|7.74|7.74|7.74|7.74|7.74|7.74|0
1654510800000|2022-06-06 10:20:00|7.77|7.77|7.77|7.77|7.77|7.77|7.77|7.77|0
1654511100000|2022-06-06 10:25:00|7.74|7.74|7.74|7.74|7.74|7.74|7.74|7.74|0
1654511700000|2022-06-06 10:35:00|7.73|7.73|7.73|7.73|7.73|7.73|7.73|7.73|0
1654512300000|2022-06-06 10:45:00|7.77|7.77|7.77|7.77|7.77|7.77|7.77|7.77|0
1654512600000|2022-06-06 10:50:00|7.76|7.76|7.76|7.76|7.77|7.77|7.76|7.76|0
1654512900000|2022-06-06 10:55:00|7.74|7.74|7.74|7.74|7.74|7.74|7.74|7.74|0
1654513200000|2022-06-06 11:00:00|7.73|7.73|7.74|7.74|7.75|7.75|7.73|7.73|0
1654513500000|2022-06-06 11:05:00|7.73|7.73|7.73|7.73|7.74|7.74|7.73|7.73|0
1654513800000|2022-06-06 11:10:00|7.74|7.74|7.74|7.74|7.74|7.74|7.74|7.74|0
1654514700000|2022-06-06 11:25:00|7.73|7.73|7.73|7.73|7.73|7.73|7.73|7.73|0
1654515000000|2022-06-06 11:30:00|7.74|7.74|7.75|7.75|7.75|7.75|7.74|7.74|0
1654515300000|2022-06-06 11:35:00|7.74|7.74|7.74|7.74|7.74|7.74|7.74|7.74|0
1654516500000|2022-06-06 11:55:00|7.75|7.75|7.75|7.75|7.75|7.75|7.75|7.75|0
1654516800000|2022-06-06 12:00:00|7.74|7.74|7.74|7.74|7.74|7.74|7.74|7.74|0
1654517100000|2022-06-06 12:05:00|7.73|7.73|7.72|7.72|7.74|7.74|7.72|7.72|0
1654517400000|2022-06-06 12:10:00|7.74|7.74|7.73|7.73|7.74|7.74|7.73|7.73|0
1654517700000|2022-06-06 12:15:00|7.74|7.74|7.74|7.74|7.75|7.75|7.74|7.74|0
1654518300000|2022-06-06 12:25:00|7.75|7.75|7.75|7.75|7.75|7.75|7.75|7.75|0
1654518600000|2022-06-06 12:30:00|7.74|7.74|7.74|7.74|7.75|7.75|7.74|7.74|0
1654518900000|2022-06-06 12:35:00|7.75|7.75|7.75|7.75|7.75|7.75|7.75|7.75|0
1654519500000|2022-06-06 12:45:00|7.74|7.74|7.75|7.75|7.76|7.76|7.74|7.74|0
1654519800000|2022-06-06 12:50:00|7.76|7.76|7.75|7.75|7.76|7.76|7.75|7.75|0
1654520100000|2022-06-06 12:55:00|7.76|7.76|7.76|7.76|7.76|7.76|7.75|7.75|0
1654520400000|2022-06-06 13:00:00|7.75|7.75|7.75|7.75|7.75|7.75|7.75|7.75|0
1654520700000|2022-06-06 13:05:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1654521600000|2022-06-06 13:20:00|7.75|7.75|7.74|7.74|7.76|7.76|7.74|7.74|0
1654521900000|2022-06-06 13:25:00|7.73|7.73|7.73|7.73|7.76|7.76|7.72|7.72|0
1654522200000|2022-06-06 13:30:00|7.74|7.74|7.78|7.78|7.9|7.9|7.74|7.74|0
1654522500000|2022-06-06 13:35:00|7.79|7.79|7.74|7.74|7.85|7.85|7.7|7.7|0
1654522800000|2022-06-06 13:40:00|7.72|7.72|7.73|7.73|7.79|7.79|7.68|7.68|0
1654523100000|2022-06-06 13:45:00|7.74|7.74|7.73|7.73|7.76|7.76|7.64|7.64|0
1654523400000|2022-06-06 13:50:00|7.75|7.75|7.79|7.79|7.92|7.92|7.73|7.73|0
1654523700000|2022-06-06 13:55:00|7.8|7.8|7.89|7.89|7.89|7.89|7.76|7.76|0
1654524000000|2022-06-06 14:00:00|7.9|7.9|8|8|8.01|8.01|7.9|7.9|0
1654524300000|2022-06-06 14:05:00|8.01|8.01|8|8|8.06|8.06|7.96|7.96|0
1654524600000|2022-06-06 14:10:00|7.99|7.99|8.04|8.04|8.05|8.05|7.96|7.96|0
1654524900000|2022-06-06 14:15:00|8.05|8.05|8.06|8.06|8.06|8.06|8|8|0
1654525200000|2022-06-06 14:20:00|8.05|8.05|8.05|8.05|8.06|8.06|8.03|8.03|0
1654525500000|2022-06-06 14:25:00|8.04|8.04|8.13|8.13|8.13|8.13|8.03|8.03|0
1654525800000|2022-06-06 14:30:00|8.12|8.12|8.14|8.14|8.15|8.15|8.11|8.11|0
1654526100000|2022-06-06 14:35:00|8.13|8.13|8.12|8.12|8.15|8.15|8.09|8.09|0
1654526400000|2022-06-06 14:40:00|8.11|8.11|8.18|8.18|8.18|8.18|8.11|8.11|0
1654526700000|2022-06-06 14:45:00|8.19|8.19|8.18|8.18|8.19|8.19|8.15|8.15|0
1654527000000|2022-06-06 14:50:00|8.19|8.19|8.1|8.1|8.19|8.19|8.09|8.09|0
1654527300000|2022-06-06 14:55:00|8.11|8.11|8.11|8.11|8.11|8.11|8.07|8.07|0
1654527600000|2022-06-06 15:00:00|8.1|8.1|8.14|8.14|8.15|8.15|8.1|8.1|0
1654527900000|2022-06-06 15:05:00|8.13|8.13|8.03|8.03|8.14|8.14|8.03|8.03|0
1654528200000|2022-06-06 15:10:00|8.02|8.02|8.01|8.01|8.04|8.04|8.01|8.01|0
1654528500000|2022-06-06 15:15:00|8|8|7.95|7.95|8|8|7.94|7.94|0
1654528800000|2022-06-06 15:20:00|7.96|7.96|7.96|7.96|7.98|7.98|7.94|7.94|0
1654529100000|2022-06-06 15:25:00|7.95|7.95|7.96|7.96|7.97|7.97|7.94|7.94|0
1654529400000|2022-06-06 15:30:00|7.97|7.97|7.9|7.9|7.97|7.97|7.9|7.9|0
1654529700000|2022-06-06 15:35:00|7.91|7.91|7.94|7.94|7.96|7.96|7.91|7.91|0
1654530000000|2022-06-06 15:40:00|7.95|7.95|7.96|7.96|7.97|7.97|7.94|7.94|0
1654530300000|2022-06-06 15:45:00|7.97|7.97|7.93|7.93|7.97|7.97|7.93|7.93|0
1654530600000|2022-06-06 15:50:00|7.94|7.94|7.93|7.93|7.96|7.96|7.93|7.93|0
1654530900000|2022-06-06 15:55:00|7.92|7.92|7.94|7.94|7.96|7.96|7.92|7.92|0
1654531200000|2022-06-06 16:00:00|7.95|7.95|7.83|7.83|7.95|7.95|7.81|7.81|0
1654531500000|2022-06-06 16:05:00|7.82|7.82|7.78|7.78|7.83|7.83|7.78|7.78|0
1654531800000|2022-06-06 16:10:00|7.77|7.77|7.76|7.76|7.78|7.78|7.73|7.73|0
1654532100000|2022-06-06 16:15:00|7.75|7.75|7.77|7.77|7.8|7.8|7.75|7.75|0
1654532400000|2022-06-06 16:20:00|7.78|7.78|7.76|7.76|7.79|7.79|7.76|7.76|0
1654532700000|2022-06-06 16:25:00|7.77|7.77|7.75|7.75|7.78|7.78|7.75|7.75|0
1654533000000|2022-06-06 16:30:00|7.74|7.74|7.79|7.79|7.79|7.79|7.73|7.73|0
1654533300000|2022-06-06 16:35:00|7.78|7.78|7.81|7.81|7.81|7.81|7.78|7.78|0
1654533600000|2022-06-06 16:40:00|7.82|7.82|7.81|7.81|7.82|7.82|7.79|7.79|0
1654533900000|2022-06-06 16:45:00|7.8|7.8|7.78|7.78|7.82|7.82|7.78|7.78|0
1654534200000|2022-06-06 16:50:00|7.77|7.77|7.77|7.77|7.78|7.78|7.76|7.76|0
1654534500000|2022-06-06 16:55:00|7.76|7.76|7.77|7.77|7.78|7.78|7.76|7.76|0
1654534800000|2022-06-06 17:00:00|7.76|7.76|7.75|7.75|7.77|7.77|7.75|7.75|0
1654535100000|2022-06-06 17:05:00|7.74|7.74|7.75|7.75|7.76|7.76|7.74|7.74|0
1654535400000|2022-06-06 17:10:00|7.74|7.74|7.74|7.74|7.74|7.74|7.72|7.72|0
1654535700000|2022-06-06 17:15:00|7.73|7.73|7.73|7.73|7.74|7.74|7.72|7.72|0
1654536000000|2022-06-06 17:20:00|7.72|7.72|7.72|7.72|7.73|7.73|7.69|7.69|0
1654536300000|2022-06-06 17:25:00|7.71|7.71|7.75|7.75|7.75|7.75|7.71|7.71|0
1654536600000|2022-06-06 17:30:00|7.74|7.74|7.74|7.74|7.76|7.76|7.74|7.74|0
1654536900000|2022-06-06 17:35:00|7.73|7.73|7.78|7.78|7.8|7.8|7.73|7.73|0
1654537200000|2022-06-06 17:40:00|7.79|7.79|7.81|7.81|7.82|7.82|7.78|7.78|0
1654537500000|2022-06-06 17:45:00|7.82|7.82|7.83|7.83|7.83|7.83|7.79|7.79|0
1654537800000|2022-06-06 17:50:00|7.84|7.84|7.82|7.82|7.85|7.85|7.81|7.81|0
1654538100000|2022-06-06 17:55:00|7.81|7.81|7.83|7.83|7.83|7.83|7.81|7.81|0
1654538400000|2022-06-06 18:00:00|7.82|7.82|7.83|7.83|7.84|7.84|7.81|7.81|0
1654538700000|2022-06-06 18:05:00|7.84|7.84|7.83|7.83|7.84|7.84|7.82|7.82|0
1654539000000|2022-06-06 18:10:00|7.82|7.82|7.82|7.82|7.83|7.83|7.81|7.81|0
1654539300000|2022-06-06 18:15:00|7.81|7.81|7.83|7.83|7.83|7.83|7.8|7.8|0
1654539600000|2022-06-06 18:20:00|7.82|7.82|7.78|7.78|7.82|7.82|7.78|7.78|0
1654539900000|2022-06-06 18:25:00|7.79|7.79|7.78|7.78|7.81|7.81|7.77|7.77|0
1654540200000|2022-06-06 18:30:00|7.77|7.77|7.76|7.76|7.78|7.78|7.75|7.75|0
1654540500000|2022-06-06 18:35:00|7.75|7.75|7.72|7.72|7.75|7.75|7.71|7.71|0
1654540800000|2022-06-06 18:40:00|7.71|7.71|7.73|7.73|7.74|7.74|7.71|7.71|0
1654541100000|2022-06-06 18:45:00|7.74|7.74|7.76|7.76|7.76|7.76|7.73|7.73|0
1654541400000|2022-06-06 18:50:00|7.75|7.75|7.73|7.73|7.75|7.75|7.7|7.7|0
1654541700000|2022-06-06 18:55:00|7.72|7.72|7.73|7.73|7.74|7.74|7.71|7.71|0
1654542000000|2022-06-06 19:00:00|7.72|7.72|7.71|7.71|7.73|7.73|7.71|7.71|0
1654542300000|2022-06-06 19:05:00|7.72|7.72|7.69|7.69|7.72|7.72|7.68|7.68|0
1654542600000|2022-06-06 19:10:00|7.68|7.68|7.71|7.71|7.73|7.73|7.68|7.68|0
1654542900000|2022-06-06 19:15:00|7.7|7.7|7.68|7.68|7.72|7.72|7.68|7.68|0
1654543200000|2022-06-06 19:20:00|7.67|7.67|7.69|7.69|7.69|7.69|7.66|7.66|0
1654543500000|2022-06-06 19:25:00|7.68|7.68|7.69|7.69|7.7|7.7|7.66|7.66|0
1654543800000|2022-06-06 19:30:00|7.7|7.7|7.7|7.7|7.72|7.72|7.69|7.69|0
1654544100000|2022-06-06 19:35:00|7.69|7.69|7.69|7.69|7.7|7.7|7.68|7.68|0
1654544400000|2022-06-06 19:40:00|7.68|7.68|7.71|7.71|7.72|7.72|7.68|7.68|0
1654544700000|2022-06-06 19:45:00|7.7|7.7|7.63|7.63|7.71|7.71|7.61|7.61|0
1654545000000|2022-06-06 19:50:00|7.67|7.67|7.63|7.63|7.68|7.68|7.59|7.59|0
1654545300000|2022-06-06 19:55:00|7.62|7.62|7.6|7.6|7.63|7.63|7.57|7.57|0
1654545600000|2022-06-06 20:00:00|7.61|7.61|7.61|7.61|7.62|7.62|7.59|7.59|0
1654545900000|2022-06-06 20:05:00|7.62|7.62|7.6|7.6|7.62|7.62|7.6|7.6|0
1654546200000|2022-06-06 20:10:00|7.61|7.61|7.6|7.6|7.61|7.61|7.6|7.6|0
1654546500000|2022-06-06 20:15:00|7.61|7.61|7.59|7.59|7.61|7.61|7.59|7.59|0
1654546800000|2022-06-06 20:20:00|7.6|7.6|7.41|7.41|7.6|7.6|7.41|7.41|0
1654547100000|2022-06-06 20:25:00|7.44|7.44|7.46|7.46|7.46|7.46|7.44|7.44|0
1654547400000|2022-06-06 20:30:00|7.45|7.45|7.5|7.5|7.52|7.52|7.44|7.44|0
1654547700000|2022-06-06 20:35:00|7.51|7.51|7.52|7.52|7.52|7.52|7.46|7.46|0
1654548000000|2022-06-06 20:40:00|7.51|7.51|7.51|7.51|7.52|7.52|7.47|7.47|0
1654548300000|2022-06-06 20:45:00|7.5|7.5|7.51|7.51|7.52|7.52|7.47|7.47|0
1654548600000|2022-06-06 20:50:00|7.5|7.5|7.5|7.5|7.52|7.52|7.5|7.5|0
1654548900000|2022-06-06 20:55:00|7.52|7.52|7.5|7.5|7.52|7.52|7.5|7.5|0
1654549200000|2022-06-06 21:00:00|7.55|7.55|7.55|7.55|7.55|7.55|7.54|7.54|0
1654549500000|2022-06-06 21:05:00|7.54|7.54|7.55|7.55|7.55|7.55|7.5|7.5|0
1654549800000|2022-06-06 21:10:00|7.51|7.51|7.55|7.55|7.56|7.56|7.51|7.51|0
1654550100000|2022-06-06 21:15:00|7.54|7.54|7.55|7.55|7.55|7.55|7.53|7.53|0
1654550400000|2022-06-06 21:20:00|7.56|7.56|7.58|7.58|7.58|7.58|7.56|7.56|0
1654550700000|2022-06-06 21:25:00|7.55|7.55|7.57|7.57|7.58|7.58|7.55|7.55|0
1654551000000|2022-06-06 21:30:00|7.56|7.56|7.58|7.58|7.59|7.59|7.56|7.56|0
1654551600000|2022-06-06 21:40:00|7.56|7.56|7.56|7.56|7.56|7.56|7.56|7.56|0
1654552200000|2022-06-06 21:50:00|7.58|7.58|7.58|7.58|7.58|7.58|7.56|7.56|0
1654552500000|2022-06-06 21:55:00|7.59|7.59|7.59|7.59|7.59|7.59|7.59|7.59|0
1654553100000|2022-06-06 22:05:00|7.56|7.56|7.58|7.58|7.59|7.59|7.56|7.56|0
1654553400000|2022-06-06 22:10:00|7.59|7.59|7.59|7.59|7.59|7.59|7.56|7.56|0
1654553700000|2022-06-06 22:15:00|7.56|7.56|7.6|7.6|7.6|7.6|7.56|7.56|0
1654554000000|2022-06-06 22:20:00|7.59|7.59|7.6|7.6|7.6|7.6|7.58|7.58|0
1654554300000|2022-06-06 22:25:00|7.59|7.59|7.6|7.6|7.6|7.6|7.59|7.59|0
1654554600000|2022-06-06 22:30:00|7.59|7.59|7.56|7.56|7.6|7.6|7.56|7.56|0
1654554900000|2022-06-06 22:35:00|7.58|7.58|7.58|7.58|7.58|7.58|7.55|7.55|0
1654555200000|2022-06-06 22:40:00|7.59|7.59|7.59|7.59|7.59|7.59|7.58|7.58|0
1654555500000|2022-06-06 22:45:00|7.58|7.58|7.6|7.6|7.6|7.6|7.57|7.57|0
1654555800000|2022-06-06 22:50:00|7.57|7.57|7.59|7.59|7.6|7.6|7.56|7.56|0
1654556400000|2022-06-06 23:00:00|7.58|7.58|7.59|7.59|7.59|7.59|7.57|7.57|0
1654556700000|2022-06-06 23:05:00|7.58|7.58|7.6|7.6|7.6|7.6|7.57|7.57|0
1654557000000|2022-06-06 23:10:00|7.59|7.59|7.6|7.6|7.6|7.6|7.59|7.59|0
1654557300000|2022-06-06 23:15:00|7.59|7.59|7.6|7.6|7.6|7.6|7.59|7.59|0
1654557600000|2022-06-06 23:20:00|7.59|7.59|7.6|7.6|7.6|7.6|7.59|7.59|0
1654557900000|2022-06-06 23:25:00|7.59|7.59|7.6|7.6|7.6|7.6|7.59|7.59|0
1654558200000|2022-06-06 23:30:00|7.59|7.59|7.59|7.59|7.59|7.59|7.59|7.59|0
1654558500000|2022-06-06 23:35:00|7.6|7.6|7.59|7.59|7.6|7.6|7.59|7.59|0
1654558800000|2022-06-06 23:40:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1654559400000|2022-06-06 23:50:00|7.61|7.61|7.61|7.61|7.61|7.61|7.61|7.61|0
1654559700000|2022-06-06 23:55:00|7.6|7.6|7.6|7.6|7.61|7.61|7.6|7.6|0
1654588800000|2022-06-07 08:00:00|7.44|7.44|7.57|7.57|7.57|7.57|7.44|7.44|0
1654589100000|2022-06-07 08:05:00|7.59|7.59|7.59|7.59|7.59|7.59|7.59|7.59|0
1654589400000|2022-06-07 08:10:00|7.56|7.56|7.56|7.56|7.58|7.58|7.56|7.56|0
1654589700000|2022-06-07 08:15:00|7.58|7.58|7.56|7.56|7.58|7.58|7.56|7.56|0
1654590000000|2022-06-07 08:20:00|7.57|7.57|7.57|7.57|7.57|7.57|7.57|7.57|0
1654590300000|2022-06-07 08:25:00|7.56|7.56|7.54|7.54|7.56|7.56|7.54|7.54|0
1654590600000|2022-06-07 08:30:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1654591500000|2022-06-07 08:45:00|7.49|7.49|7.51|7.51|7.52|7.52|7.49|7.49|0
1654591800000|2022-06-07 08:50:00|7.49|7.49|7.49|7.49|7.5|7.5|7.49|7.49|0
1654592100000|2022-06-07 08:55:00|7.52|7.52|7.52|7.52|7.52|7.52|7.49|7.49|0
1654592400000|2022-06-07 09:00:00|7.51|7.51|7.51|7.51|7.51|7.51|7.51|7.51|0
1654592700000|2022-06-07 09:05:00|7.48|7.48|7.52|7.52|7.52|7.52|7.48|7.48|0
1654593000000|2022-06-07 09:10:00|7.48|7.48|7.52|7.52|7.52|7.52|7.48|7.48|0
1654593300000|2022-06-07 09:15:00|7.51|7.51|7.51|7.51|7.51|7.51|7.51|7.51|0
1654593600000|2022-06-07 09:20:00|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|0
1654594200000|2022-06-07 09:30:00|7.52|7.52|7.55|7.55|7.55|7.55|7.52|7.52|0
1654595400000|2022-06-07 09:50:00|7.56|7.56|7.56|7.56|7.56|7.56|7.56|7.56|0
1654596300000|2022-06-07 10:05:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1654597500000|2022-06-07 10:25:00|7.52|7.52|7.52|7.52|7.52|7.52|7.5|7.5|0
1654598700000|2022-06-07 10:45:00|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|0
1654599000000|2022-06-07 10:50:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1654599600000|2022-06-07 11:00:00|7.55|7.55|7.55|7.55|7.55|7.55|7.53|7.53|0
1654599900000|2022-06-07 11:05:00|7.53|7.53|7.51|7.51|7.53|7.53|7.51|7.51|0
1654600200000|2022-06-07 11:10:00|7.52|7.52|7.45|7.45|7.55|7.55|7.45|7.45|0
1654600500000|2022-06-07 11:15:00|7.47|7.47|7.5|7.5|7.5|7.5|7.47|7.47|0
1654600800000|2022-06-07 11:20:00|7.49|7.49|7.46|7.46|7.49|7.49|7.46|7.46|0
1654601100000|2022-06-07 11:25:00|7.48|7.48|7.48|7.48|7.48|7.48|7.46|7.46|0
1654601400000|2022-06-07 11:30:00|7.49|7.49|7.49|7.49|7.49|7.49|7.49|7.49|0
1654601700000|2022-06-07 11:35:00|7.5|7.5|7.5|7.5|7.5|7.5|7.49|7.49|0
1654602000000|2022-06-07 11:40:00|7.49|7.49|7.49|7.49|7.49|7.49|7.49|7.49|0
1654602300000|2022-06-07 11:45:00|7.5|7.5|7.49|7.49|7.5|7.5|7.49|7.49|0
1654602600000|2022-06-07 11:50:00|7.48|7.48|7.44|7.44|7.48|7.48|7.43|7.43|0
1654602900000|2022-06-07 11:55:00|7.43|7.43|7.45|7.45|7.45|7.45|7.43|7.43|0
1654603800000|2022-06-07 12:10:00|7.44|7.44|7.41|7.41|7.44|7.44|7.4|7.4|0
1654604100000|2022-06-07 12:15:00|7.42|7.42|7.4|7.4|7.42|7.42|7.4|7.4|0
1654604400000|2022-06-07 12:20:00|7.41|7.41|7.41|7.41|7.41|7.41|7.41|7.41|0
1654604700000|2022-06-07 12:25:00|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|0
1654605000000|2022-06-07 12:30:00|7.4|7.4|7.41|7.41|7.42|7.42|7.4|7.4|0
1654605300000|2022-06-07 12:35:00|7.42|7.42|7.4|7.4|7.42|7.42|7.4|7.4|0
1654605600000|2022-06-07 12:40:00|7.41|7.41|7.4|7.4|7.43|7.43|7.4|7.4|0
1654605900000|2022-06-07 12:45:00|7.39|7.39|7.39|7.39|7.4|7.4|7.36|7.36|0
1654606200000|2022-06-07 12:50:00|7.4|7.4|7.41|7.41|7.41|7.41|7.4|7.4|0
1654606500000|2022-06-07 12:55:00|7.4|7.4|7.39|7.39|7.4|7.4|7.36|7.36|0
1654606800000|2022-06-07 13:00:00|7.38|7.38|7.37|7.37|7.38|7.38|7.36|7.36|0
1654607100000|2022-06-07 13:05:00|7.38|7.38|7.38|7.38|7.38|7.38|7.37|7.37|0
1654607400000|2022-06-07 13:10:00|7.37|7.37|7.36|7.36|7.38|7.38|7.36|7.36|0
1654607700000|2022-06-07 13:15:00|7.35|7.35|7.35|7.35|7.36|7.36|7.33|7.33|0
1654608000000|2022-06-07 13:20:00|7.34|7.34|7.34|7.34|7.34|7.34|7.33|7.33|0
1654608300000|2022-06-07 13:25:00|7.33|7.33|7.33|7.33|7.37|7.37|7.26|7.26|0
1654608600000|2022-06-07 13:30:00|7.31|7.31|7.04|7.04|7.33|7.33|6.94|6.94|0
1654608900000|2022-06-07 13:35:00|7.05|7.05|7.16|7.16|7.22|7.22|7.05|7.05|0
1654609200000|2022-06-07 13:40:00|7.14|7.14|7.2|7.2|7.2|7.2|7.05|7.05|0
1654609500000|2022-06-07 13:45:00|7.18|7.18|7.22|7.22|7.22|7.22|7.15|7.15|0
1654609800000|2022-06-07 13:50:00|7.23|7.23|7.07|7.07|7.26|7.26|7.07|7.07|0
1654610100000|2022-06-07 13:55:00|7.08|7.08|7.08|7.08|7.13|7.13|7.07|7.07|0
1654610400000|2022-06-07 14:00:00|7.06|7.06|7.03|7.03|7.09|7.09|7.03|7.03|0
1654610700000|2022-06-07 14:05:00|7.04|7.04|6.96|6.96|7.08|7.08|6.96|6.96|0
1654611000000|2022-06-07 14:10:00|6.97|6.97|6.96|6.96|6.99|6.99|6.9|6.9|0
1654611300000|2022-06-07 14:15:00|6.95|6.95|6.94|6.94|6.99|6.99|6.9|6.9|0
1654611600000|2022-06-07 14:20:00|6.93|6.93|7.03|7.03|7.04|7.04|6.93|6.93|0
1654611900000|2022-06-07 14:25:00|7.04|7.04|7.04|7.04|7.06|7.06|7.01|7.01|0
1654612200000|2022-06-07 14:30:00|7.03|7.03|7.09|7.09|7.09|7.09|7.01|7.01|0
1654612500000|2022-06-07 14:35:00|7.1|7.1|7.17|7.17|7.19|7.19|7.1|7.1|0
1654612800000|2022-06-07 14:40:00|7.16|7.16|7.13|7.13|7.17|7.17|7.13|7.13|0
1654613100000|2022-06-07 14:45:00|7.12|7.12|7.2|7.2|7.2|7.2|7.1|7.1|0
1654613400000|2022-06-07 14:50:00|7.21|7.21|7.19|7.19|7.24|7.24|7.19|7.19|0
1654613700000|2022-06-07 14:55:00|7.2|7.2|7.2|7.2|7.22|7.22|7.18|7.18|0
1654614000000|2022-06-07 15:00:00|7.19|7.19|7.2|7.2|7.26|7.26|7.19|7.19|0
1654614300000|2022-06-07 15:05:00|7.19|7.19|7.16|7.16|7.19|7.19|7.15|7.15|0
1654614600000|2022-06-07 15:10:00|7.17|7.17|7.14|7.14|7.19|7.19|7.14|7.14|0
1654614900000|2022-06-07 15:15:00|7.15|7.15|7.09|7.09|7.15|7.15|7.09|7.09|0
1654615200000|2022-06-07 15:20:00|7.1|7.1|7.07|7.07|7.1|7.1|7.06|7.06|0
1654615500000|2022-06-07 15:25:00|7.06|7.06|7.07|7.07|7.09|7.09|7.05|7.05|0
1654615800000|2022-06-07 15:30:00|7.06|7.06|7.03|7.03|7.07|7.07|7.03|7.03|0
1654616100000|2022-06-07 15:35:00|7.04|7.04|7.04|7.04|7.05|7.05|7.03|7.03|0
1654616400000|2022-06-07 15:40:00|7.02|7.02|7.06|7.06|7.08|7.08|7.01|7.01|0
1654616700000|2022-06-07 15:45:00|7.05|7.05|7.04|7.04|7.08|7.08|7.04|7.04|0
1654617000000|2022-06-07 15:50:00|7.05|7.05|7.08|7.08|7.09|7.09|7.04|7.04|0
1654617300000|2022-06-07 15:55:00|7.07|7.07|7.11|7.11|7.13|7.13|7.07|7.07|0
1654617600000|2022-06-07 16:00:00|7.12|7.12|7.12|7.12|7.15|7.15|7.1|7.1|0
1654617900000|2022-06-07 16:05:00|7.13|7.13|7.12|7.12|7.13|7.13|7.1|7.1|0
1654618200000|2022-06-07 16:10:00|7.11|7.11|7.13|7.13|7.13|7.13|7.11|7.11|0
1654618500000|2022-06-07 16:15:00|7.12|7.12|7.06|7.06|7.12|7.12|7.05|7.05|0
1654618800000|2022-06-07 16:20:00|7.07|7.07|7.08|7.08|7.08|7.08|7.06|7.06|0
1654619100000|2022-06-07 16:25:00|7.07|7.07|7.07|7.07|7.08|7.08|7.05|7.05|0
1654619400000|2022-06-07 16:30:00|7.06|7.06|7.09|7.09|7.1|7.1|7.06|7.06|0
1654619700000|2022-06-07 16:35:00|7.08|7.08|7.08|7.08|7.09|7.09|7.08|7.08|0
1654620000000|2022-06-07 16:40:00|7.09|7.09|7.11|7.11|7.14|7.14|7.08|7.08|0
1654620300000|2022-06-07 16:45:00|7.12|7.12|7.13|7.13|7.14|7.14|7.12|7.12|0
1654620600000|2022-06-07 16:50:00|7.14|7.14|7.13|7.13|7.14|7.14|7.11|7.11|0
1654620900000|2022-06-07 16:55:00|7.14|7.14|7.13|7.13|7.14|7.14|7.13|7.13|0
1654621200000|2022-06-07 17:00:00|7.12|7.12|7.14|7.14|7.14|7.14|7.11|7.11|0
1654621500000|2022-06-07 17:05:00|7.13|7.13|7.15|7.15|7.15|7.15|7.12|7.12|0
1654621800000|2022-06-07 17:10:00|7.16|7.16|7.16|7.16|7.17|7.17|7.15|7.15|0
1654622100000|2022-06-07 17:15:00|7.15|7.15|7.17|7.17|7.17|7.17|7.15|7.15|0
1654622400000|2022-06-07 17:20:00|7.16|7.16|7.16|7.16|7.17|7.17|7.15|7.15|0
1654622700000|2022-06-07 17:25:00|7.15|7.15|7.13|7.13|7.17|7.17|7.13|7.13|0
1654623000000|2022-06-07 17:30:00|7.12|7.12|7.11|7.11|7.12|7.12|7.1|7.1|0
1654623300000|2022-06-07 17:35:00|7.1|7.1|7.12|7.12|7.12|7.12|7.09|7.09|0
1654623600000|2022-06-07 17:40:00|7.11|7.11|7.09|7.09|7.11|7.11|7.09|7.09|0
1654623900000|2022-06-07 17:45:00|7.08|7.08|7.09|7.09|7.09|7.09|7.08|7.08|0
1654624200000|2022-06-07 17:50:00|7.08|7.08|7.1|7.1|7.16|7.16|7.08|7.08|0
1654624500000|2022-06-07 17:55:00|7.09|7.09|7.09|7.09|7.11|7.11|7.09|7.09|0
1654624800000|2022-06-07 18:00:00|7.08|7.08|7.09|7.09|7.1|7.1|7.08|7.08|0
1654625100000|2022-06-07 18:05:00|7.08|7.08|7.12|7.12|7.12|7.12|7.08|7.08|0
1654625400000|2022-06-07 18:10:00|7.13|7.13|7.12|7.12|7.13|7.13|7.1|7.1|0
1654625700000|2022-06-07 18:15:00|7.11|7.11|7.13|7.13|7.14|7.14|7.11|7.11|0
1654626000000|2022-06-07 18:20:00|7.14|7.14|7.14|7.14|7.14|7.14|7.13|7.13|0
1654626300000|2022-06-07 18:25:00|7.13|7.13|7.15|7.15|7.15|7.15|7.13|7.13|0
1654626600000|2022-06-07 18:30:00|7.14|7.14|7.17|7.17|7.18|7.18|7.14|7.14|0
1654626900000|2022-06-07 18:35:00|7.18|7.18|7.19|7.19|7.2|7.2|7.18|7.18|0
1654627200000|2022-06-07 18:40:00|7.18|7.18|7.15|7.15|7.18|7.18|7.15|7.15|0
1654627500000|2022-06-07 18:45:00|7.16|7.16|7.13|7.13|7.16|7.16|7.13|7.13|0
1654627800000|2022-06-07 18:50:00|7.14|7.14|7.17|7.17|7.17|7.17|7.14|7.14|0
1654628100000|2022-06-07 18:55:00|7.16|7.16|7.17|7.17|7.19|7.19|7.15|7.15|0
1654628400000|2022-06-07 19:00:00|7.18|7.18|7.18|7.18|7.2|7.2|7.17|7.17|0
1654628700000|2022-06-07 19:05:00|7.19|7.19|7.2|7.2|7.2|7.2|7.18|7.18|0
1654629000000|2022-06-07 19:10:00|7.21|7.21|7.21|7.21|7.21|7.21|7.19|7.19|0
1654629300000|2022-06-07 19:15:00|7.22|7.22|7.24|7.24|7.24|7.24|7.2|7.2|0
1654629600000|2022-06-07 19:20:00|7.23|7.23|7.25|7.25|7.27|7.27|7.23|7.23|0
1654629900000|2022-06-07 19:25:00|7.24|7.24|7.22|7.22|7.25|7.25|7.22|7.22|0
1654630200000|2022-06-07 19:30:00|7.21|7.21|7.25|7.25|7.25|7.25|7.21|7.21|0
1654630500000|2022-06-07 19:35:00|7.24|7.24|7.27|7.27|7.27|7.27|7.24|7.24|0
1654630800000|2022-06-07 19:40:00|7.26|7.26|7.27|7.27|7.27|7.27|7.24|7.24|0
1654631100000|2022-06-07 19:45:00|7.28|7.28|7.29|7.29|7.29|7.29|7.27|7.27|0
1654631400000|2022-06-07 19:50:00|7.27|7.27|7.28|7.28|7.3|7.3|7.27|7.27|0
1654631700000|2022-06-07 19:55:00|7.27|7.27|7.29|7.29|7.3|7.3|7.26|7.26|0
1654632000000|2022-06-07 20:00:00|7.26|7.26|7.28|7.28|7.29|7.29|7.26|7.26|0
1654632300000|2022-06-07 20:05:00|7.29|7.29|7.26|7.26|7.29|7.29|7.26|7.26|0
1654632600000|2022-06-07 20:10:00|7.27|7.27|7.27|7.27|7.28|7.28|7.27|7.27|0
1654632900000|2022-06-07 20:15:00|7.24|7.24|7.27|7.27|7.27|7.27|7.24|7.24|0
1654633200000|2022-06-07 20:20:00|7.25|7.25|7.25|7.25|7.25|7.25|7.25|7.25|0
1654634400000|2022-06-07 20:40:00|7.24|7.24|7.24|7.24|7.24|7.24|7.24|7.24|0
1654634700000|2022-06-07 20:45:00|7.23|7.23|7.24|7.24|7.25|7.25|7.23|7.23|0
1654635000000|2022-06-07 20:50:00|7.23|7.23|7.24|7.24|7.24|7.24|7.23|7.23|0
1654635300000|2022-06-07 20:55:00|7.25|7.25|7.25|7.25|7.25|7.25|7.25|7.25|0
1654635600000|2022-06-07 21:00:00|7.26|7.26|7.26|7.26|7.26|7.26|7.26|7.26|0
1654635900000|2022-06-07 21:05:00|7.25|7.25|7.25|7.25|7.25|7.25|7.25|7.25|0
1654636800000|2022-06-07 21:20:00|7.26|7.26|7.25|7.25|7.26|7.26|7.25|7.25|0
1654637100000|2022-06-07 21:25:00|7.26|7.26|7.25|7.25|7.26|7.26|7.25|7.25|0
1654637400000|2022-06-07 21:30:00|7.24|7.24|7.25|7.25|7.25|7.25|7.24|7.24|0
1654638000000|2022-06-07 21:40:00|7.24|7.24|7.25|7.25|7.25|7.25|7.24|7.24|0
1654638300000|2022-06-07 21:45:00|7.24|7.24|7.24|7.24|7.25|7.25|7.24|7.24|0
1654638600000|2022-06-07 21:50:00|7.23|7.23|7.23|7.23|7.23|7.23|7.22|7.22|0
1654638900000|2022-06-07 21:55:00|7.24|7.24|7.22|7.22|7.24|7.24|7.22|7.22|0
1654639200000|2022-06-07 22:00:00|7.23|7.23|7.24|7.24|7.24|7.24|7.21|7.21|0
1654639500000|2022-06-07 22:05:00|7.23|7.23|7.24|7.24|7.24|7.24|7.21|7.21|0
1654639800000|2022-06-07 22:10:00|7.23|7.23|7.21|7.21|7.23|7.23|7.21|7.21|0
1654640100000|2022-06-07 22:15:00|7.23|7.23|7.24|7.24|7.24|7.24|7.21|7.21|0
1654640400000|2022-06-07 22:20:00|7.23|7.23|7.24|7.24|7.24|7.24|7.23|7.23|0
1654640700000|2022-06-07 22:25:00|7.23|7.23|7.25|7.25|7.25|7.25|7.23|7.23|0
1654641000000|2022-06-07 22:30:00|7.24|7.24|7.23|7.23|7.25|7.25|7.2|7.2|0
1654641300000|2022-06-07 22:35:00|7.21|7.21|7.23|7.23|7.23|7.23|7.21|7.21|0
1654641600000|2022-06-07 22:40:00|7.22|7.22|7.24|7.24|7.24|7.24|7.21|7.21|0
1654641900000|2022-06-07 22:45:00|7.22|7.22|7.23|7.23|7.24|7.24|7.22|7.22|0
1654642200000|2022-06-07 22:50:00|7.24|7.24|7.24|7.24|7.24|7.24|7.23|7.23|0
1654642500000|2022-06-07 22:55:00|7.25|7.25|7.25|7.25|7.25|7.25|7.23|7.23|0
1654642800000|2022-06-07 23:00:00|7.24|7.24|7.24|7.24|7.24|7.24|7.24|7.24|0
1654643100000|2022-06-07 23:05:00|7.23|7.23|7.24|7.24|7.24|7.24|7.23|7.23|0
1654643400000|2022-06-07 23:10:00|7.23|7.23|7.23|7.23|7.23|7.23|7.23|7.23|0
1654643700000|2022-06-07 23:15:00|7.24|7.24|7.24|7.24|7.24|7.24|7.23|7.23|0
1654644000000|2022-06-07 23:20:00|7.23|7.23|7.23|7.23|7.24|7.24|7.23|7.23|0
1654644300000|2022-06-07 23:25:00|7.24|7.24|7.23|7.23|7.24|7.24|7.23|7.23|0
1654644600000|2022-06-07 23:30:00|7.24|7.24|7.24|7.24|7.25|7.25|7.22|7.22|0
1654644900000|2022-06-07 23:35:00|7.25|7.25|7.23|7.23|7.25|7.25|7.23|7.23|0
1654645200000|2022-06-07 23:40:00|7.22|7.22|7.24|7.24|7.25|7.25|7.22|7.22|0
1654645500000|2022-06-07 23:45:00|7.25|7.25|7.25|7.25|7.25|7.25|7.25|7.25|0
1654645800000|2022-06-07 23:50:00|7.23|7.23|7.25|7.25|7.25|7.25|7.23|7.23|0
1654646100000|2022-06-07 23:55:00|7.24|7.24|7.24|7.24|7.24|7.24|7.23|7.23|0
1654675200000|2022-06-08 08:00:00|7.25|7.25|7.23|7.23|7.27|7.27|7.15|7.15|0
1654675500000|2022-06-08 08:05:00|7.22|7.22|7.19|7.19|7.23|7.23|7.19|7.19|0
1654675800000|2022-06-08 08:10:00|7.12|7.12|7.11|7.11|7.12|7.12|7.11|7.11|0
1654676100000|2022-06-08 08:15:00|7.18|7.18|7.2|7.2|7.2|7.2|7.18|7.18|0
1654677000000|2022-06-08 08:30:00|7.21|7.21|7.21|7.21|7.21|7.21|7.21|7.21|0
1654677600000|2022-06-08 08:40:00|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|0
1654678200000|2022-06-08 08:50:00|7.23|7.23|7.24|7.24|7.24|7.24|7.21|7.21|0
1654678500000|2022-06-08 08:55:00|7.23|7.23|7.23|7.23|7.24|7.24|7.23|7.23|0
1654678800000|2022-06-08 09:00:00|7.24|7.24|7.24|7.24|7.24|7.24|7.24|7.24|0
1654679100000|2022-06-08 09:05:00|7.31|7.31|7.31|7.31|7.31|7.31|7.31|7.31|0
1654679400000|2022-06-08 09:10:00|7.3|7.3|7.29|7.29|7.3|7.3|7.29|7.29|0
1654680000000|2022-06-08 09:20:00|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|0
1654680300000|2022-06-08 09:25:00|7.23|7.23|7.24|7.24|7.26|7.26|7.23|7.23|0
1654680600000|2022-06-08 09:30:00|7.23|7.23|7.23|7.23|7.24|7.24|7.23|7.23|0
1654680900000|2022-06-08 09:35:00|7.24|7.24|7.24|7.24|7.24|7.24|7.24|7.24|0
1654681200000|2022-06-08 09:40:00|7.23|7.23|7.22|7.22|7.23|7.23|7.22|7.22|0
1654681500000|2022-06-08 09:45:00|7.2|7.2|7.24|7.24|7.24|7.24|7.2|7.2|0
1654681800000|2022-06-08 09:50:00|7.23|7.23|7.23|7.23|7.23|7.23|7.23|7.23|0
1654683000000|2022-06-08 10:10:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1654683300000|2022-06-08 10:15:00|7.19|7.19|7.19|7.19|7.19|7.19|7.19|7.19|0
1654683600000|2022-06-08 10:20:00|7.17|7.17|7.17|7.17|7.17|7.17|7.17|7.17|0
1654683900000|2022-06-08 10:25:00|7.2|7.2|7.22|7.22|7.22|7.22|7.2|7.2|0
1654685400000|2022-06-08 10:50:00|7.23|7.23|7.24|7.24|7.24|7.24|7.23|7.23|0
1654686000000|2022-06-08 11:00:00|7.23|7.23|7.23|7.23|7.25|7.25|7.23|7.23|0
1654686600000|2022-06-08 11:10:00|7.27|7.27|7.26|7.26|7.29|7.29|7.26|7.26|0
1654686900000|2022-06-08 11:15:00|7.29|7.29|7.27|7.27|7.3|7.3|7.27|7.27|0
1654687200000|2022-06-08 11:20:00|7.26|7.26|7.25|7.25|7.26|7.26|7.24|7.24|0
1654687500000|2022-06-08 11:25:00|7.24|7.24|7.21|7.21|7.25|7.25|7.21|7.21|0
1654687800000|2022-06-08 11:30:00|7.24|7.24|7.23|7.23|7.25|7.25|7.22|7.22|0
1654688100000|2022-06-08 11:35:00|7.25|7.25|7.24|7.24|7.25|7.25|7.24|7.24|0
1654688700000|2022-06-08 11:45:00|7.25|7.25|7.25|7.25|7.25|7.25|7.25|7.25|0
1654689300000|2022-06-08 11:55:00|7.24|7.24|7.24|7.24|7.24|7.24|7.24|7.24|0
1654689900000|2022-06-08 12:05:00|7.23|7.23|7.24|7.24|7.24|7.24|7.23|7.23|0
1654690200000|2022-06-08 12:10:00|7.23|7.23|7.25|7.25|7.25|7.25|7.23|7.23|0
1654690500000|2022-06-08 12:15:00|7.24|7.24|7.24|7.24|7.24|7.24|7.24|7.24|0
1654690800000|2022-06-08 12:20:00|7.25|7.25|7.21|7.21|7.25|7.25|7.21|7.21|0
1654691400000|2022-06-08 12:30:00|7.22|7.22|7.21|7.21|7.22|7.22|7.2|7.2|0
1654691700000|2022-06-08 12:35:00|7.23|7.23|7.23|7.23|7.23|7.23|7.21|7.21|0
1654692000000|2022-06-08 12:40:00|7.22|7.22|7.22|7.22|7.23|7.23|7.21|7.21|0
1654692300000|2022-06-08 12:45:00|7.24|7.24|7.24|7.24|7.24|7.24|7.24|7.24|0
1654692600000|2022-06-08 12:50:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1654693200000|2022-06-08 13:00:00|7.23|7.23|7.23|7.23|7.23|7.23|7.23|7.23|0
1654693500000|2022-06-08 13:05:00|7.22|7.22|7.21|7.21|7.23|7.23|7.21|7.21|0
1654693800000|2022-06-08 13:10:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1654694100000|2022-06-08 13:15:00|7.21|7.21|7.21|7.21|7.21|7.21|7.21|7.21|0
1654694700000|2022-06-08 13:25:00|7.2|7.2|7.23|7.23|7.26|7.26|7.2|7.2|0
1654695000000|2022-06-08 13:30:00|7.22|7.22|7.16|7.16|7.28|7.28|7.12|7.12|0
1654695300000|2022-06-08 13:35:00|7.15|7.15|7.37|7.37|7.4|7.4|7.15|7.15|0
1654695600000|2022-06-08 13:40:00|7.39|7.39|7.34|7.34|7.39|7.39|7.3|7.3|0
1654695900000|2022-06-08 13:45:00|7.33|7.33|7.4|7.4|7.4|7.4|7.32|7.32|0
1654696200000|2022-06-08 13:50:00|7.39|7.39|7.33|7.33|7.39|7.39|7.29|7.29|0
1654696500000|2022-06-08 13:55:00|7.35|7.35|7.38|7.38|7.46|7.46|7.35|7.35|0
1654696800000|2022-06-08 14:00:00|7.4|7.4|7.38|7.38|7.4|7.4|7.35|7.35|0
1654697100000|2022-06-08 14:05:00|7.39|7.39|7.4|7.4|7.42|7.42|7.37|7.37|0
1654697400000|2022-06-08 14:10:00|7.38|7.38|7.25|7.25|7.38|7.38|7.25|7.25|0
1654697700000|2022-06-08 14:15:00|7.24|7.24|7.25|7.25|7.26|7.26|7.22|7.22|0
1654698000000|2022-06-08 14:20:00|7.26|7.26|7.21|7.21|7.27|7.27|7.2|7.2|0
1654698300000|2022-06-08 14:25:00|7.2|7.2|7.13|7.13|7.2|7.2|7.13|7.13|0
1654698600000|2022-06-08 14:30:00|7.12|7.12|7.19|7.19|7.2|7.2|7.12|7.12|0
1654698900000|2022-06-08 14:35:00|7.17|7.17|7.17|7.17|7.19|7.19|7.16|7.16|0
1654699200000|2022-06-08 14:40:00|7.18|7.18|7.17|7.17|7.23|7.23|7.15|7.15|0
1654699500000|2022-06-08 14:45:00|7.16|7.16|7.21|7.21|7.22|7.22|7.16|7.16|0
1654699800000|2022-06-08 14:50:00|7.2|7.2|7.22|7.22|7.23|7.23|7.2|7.2|0
1654700100000|2022-06-08 14:55:00|7.21|7.21|7.19|7.19|7.21|7.21|7.17|7.17|0
1654700400000|2022-06-08 15:00:00|7.18|7.18|7.14|7.14|7.18|7.18|7.13|7.13|0
1654700700000|2022-06-08 15:05:00|7.15|7.15|7.16|7.16|7.17|7.17|7.14|7.14|0
1654701000000|2022-06-08 15:10:00|7.15|7.15|7.22|7.22|7.22|7.22|7.15|7.15|0
1654701300000|2022-06-08 15:15:00|7.23|7.23|7.23|7.23|7.25|7.25|7.21|7.21|0
1654701600000|2022-06-08 15:20:00|7.22|7.22|7.2|7.2|7.22|7.22|7.19|7.19|0
1654701900000|2022-06-08 15:25:00|7.21|7.21|7.2|7.2|7.24|7.24|7.2|7.2|0
1654702200000|2022-06-08 15:30:00|7.21|7.21|7.22|7.22|7.24|7.24|7.21|7.21|0
1654702500000|2022-06-08 15:35:00|7.21|7.21|7.2|7.2|7.22|7.22|7.2|7.2|0
1654702800000|2022-06-08 15:40:00|7.21|7.21|7.16|7.16|7.21|7.21|7.15|7.15|0
1654703100000|2022-06-08 15:45:00|7.15|7.15|7.18|7.18|7.2|7.2|7.15|7.15|0
1654703400000|2022-06-08 15:50:00|7.17|7.17|7.19|7.19|7.2|7.2|7.17|7.17|0
1654703700000|2022-06-08 15:55:00|7.18|7.18|7.14|7.14|7.2|7.2|7.14|7.14|0
1654704000000|2022-06-08 16:00:00|7.15|7.15|7.15|7.15|7.17|7.17|7.13|7.13|0
1654704300000|2022-06-08 16:05:00|7.14|7.14|7.15|7.15|7.16|7.16|7.12|7.12|0
1654704600000|2022-06-08 16:10:00|7.16|7.16|7.16|7.16|7.16|7.16|7.14|7.14|0
1654704900000|2022-06-08 16:15:00|7.15|7.15|7.14|7.14|7.16|7.16|7.14|7.14|0
1654705200000|2022-06-08 16:20:00|7.15|7.15|7.15|7.15|7.15|7.15|7.13|7.13|0
1654705500000|2022-06-08 16:25:00|7.14|7.14|7.12|7.12|7.14|7.14|7.11|7.11|0
1654705800000|2022-06-08 16:30:00|7.11|7.11|6.99|6.99|7.12|7.12|6.96|6.96|0
1654706100000|2022-06-08 16:35:00|6.98|6.98|6.92|6.92|7.04|7.04|6.92|6.92|0
1654706400000|2022-06-08 16:40:00|6.91|6.91|6.9|6.9|6.95|6.95|6.89|6.89|0
1654706700000|2022-06-08 16:45:00|6.89|6.89|6.93|6.93|6.94|6.94|6.88|6.88|0
1654707000000|2022-06-08 16:50:00|6.94|6.94|6.98|6.98|7|7|6.92|6.92|0
1654707300000|2022-06-08 16:55:00|6.97|6.97|7.08|7.08|7.08|7.08|6.95|6.95|0
1654707600000|2022-06-08 17:00:00|7.09|7.09|7.05|7.05|7.1|7.1|7.03|7.03|0
1654707900000|2022-06-08 17:05:00|7.04|7.04|7.03|7.03|7.06|7.06|7.03|7.03|0
1654708200000|2022-06-08 17:10:00|7.02|7.02|7.02|7.02|7.02|7.02|6.99|6.99|0
1654708500000|2022-06-08 17:15:00|7.03|7.03|7.05|7.05|7.05|7.05|7.02|7.02|0
1654708800000|2022-06-08 17:20:00|7.04|7.04|7.02|7.02|7.04|7.04|7.02|7.02|0
1654709100000|2022-06-08 17:25:00|7.04|7.04|7.05|7.05|7.06|7.06|7.02|7.02|0
1654709400000|2022-06-08 17:30:00|7.04|7.04|7.04|7.04|7.06|7.06|7.02|7.02|0
1654709700000|2022-06-08 17:35:00|7.03|7.03|7.02|7.02|7.04|7.04|7.02|7.02|0
1654710000000|2022-06-08 17:40:00|7.03|7.03|7.07|7.07|7.07|7.07|7.03|7.03|0
1654710300000|2022-06-08 17:45:00|7.06|7.06|7.05|7.05|7.07|7.07|7.04|7.04|0
1654710600000|2022-06-08 17:50:00|7.06|7.06|7.08|7.08|7.08|7.08|7.05|7.05|0
1654710900000|2022-06-08 17:55:00|7.07|7.07|7.09|7.09|7.1|7.1|7.07|7.07|0
1654711200000|2022-06-08 18:00:00|7.1|7.1|7.13|7.13|7.15|7.15|7.1|7.1|0
1654711500000|2022-06-08 18:05:00|7.12|7.12|7.08|7.08|7.12|7.12|7.08|7.08|0
1654711800000|2022-06-08 18:10:00|7.09|7.09|7.12|7.12|7.12|7.12|7.08|7.08|0
1654712100000|2022-06-08 18:15:00|7.1|7.1|7.07|7.07|7.1|7.1|7.06|7.06|0
1654712400000|2022-06-08 18:20:00|7.08|7.08|7.08|7.08|7.09|7.09|7.07|7.07|0
1654712700000|2022-06-08 18:25:00|7.09|7.09|7.07|7.07|7.09|7.09|7.04|7.04|0
1654713000000|2022-06-08 18:30:00|7.06|7.06|7.07|7.07|7.08|7.08|7.06|7.06|0
1654713300000|2022-06-08 18:35:00|7.06|7.06|7.07|7.07|7.08|7.08|7.04|7.04|0
1654713600000|2022-06-08 18:40:00|7.06|7.06|7.07|7.07|7.08|7.08|7.06|7.06|0
1654713900000|2022-06-08 18:45:00|7.08|7.08|7.08|7.08|7.1|7.1|7.07|7.07|0
1654714200000|2022-06-08 18:50:00|7.09|7.09|7.07|7.07|7.09|7.09|7.07|7.07|0
1654714500000|2022-06-08 18:55:00|7.06|7.06|7.07|7.07|7.07|7.07|7.05|7.05|0
1654714800000|2022-06-08 19:00:00|7.06|7.06|7.07|7.07|7.07|7.07|7.06|7.06|0
1654715100000|2022-06-08 19:05:00|7.06|7.06|7.03|7.03|7.07|7.07|7.02|7.02|0
1654715400000|2022-06-08 19:10:00|7.04|7.04|7.02|7.02|7.04|7.04|7.01|7.01|0
1654715700000|2022-06-08 19:15:00|7.01|7.01|7.01|7.01|7.02|7.02|7.01|7.01|0
1654716000000|2022-06-08 19:20:00|7.02|7.02|7.04|7.04|7.05|7.05|7.01|7.01|0
1654716300000|2022-06-08 19:25:00|7.05|7.05|7.04|7.04|7.05|7.05|7.04|7.04|0
1654716600000|2022-06-08 19:30:00|7.03|7.03|7.06|7.06|7.06|7.06|7.02|7.02|0
1654716900000|2022-06-08 19:35:00|7.07|7.07|7.04|7.04|7.07|7.07|7.04|7.04|0
1654717200000|2022-06-08 19:40:00|7.03|7.03|7.04|7.04|7.04|7.04|7.02|7.02|0
1654717500000|2022-06-08 19:45:00|7.03|7.03|7.03|7.03|7.03|7.03|7.03|7.03|0
1654717800000|2022-06-08 19:50:00|7.02|7.02|7|7|7.03|7.03|6.99|6.99|0
1654718100000|2022-06-08 19:55:00|7.01|7.01|7|7|7.01|7.01|6.99|6.99|0
1654718400000|2022-06-08 20:00:00|6.99|6.99|7.01|7.01|7.01|7.01|6.99|6.99|0
1654718700000|2022-06-08 20:05:00|7|7|6.99|6.99|7|7|6.99|6.99|0
1654719600000|2022-06-08 20:20:00|6.98|6.98|6.98|6.98|6.99|6.99|6.98|6.98|0
1654719900000|2022-06-08 20:25:00|6.99|6.99|6.99|6.99|6.99|6.99|6.98|6.98|0
1654720200000|2022-06-08 20:30:00|6.98|6.98|6.99|6.99|6.99|6.99|6.98|6.98|0
1654720500000|2022-06-08 20:35:00|7|7|6.99|6.99|7|7|6.99|6.99|0
1654720800000|2022-06-08 20:40:00|7|7|6.99|6.99|7|7|6.99|6.99|0
1654721100000|2022-06-08 20:45:00|7|7|7|7|7|7|6.99|6.99|0
1654721400000|2022-06-08 20:50:00|6.99|6.99|6.99|6.99|7|7|6.99|6.99|0
1654721700000|2022-06-08 20:55:00|7|7|7|7|7|7|6.99|6.99|0
1654722000000|2022-06-08 21:00:00|6.99|6.99|7|7|7|7|6.99|6.99|0
1654722300000|2022-06-08 21:05:00|6.99|6.99|6.99|6.99|7|7|6.99|6.99|0
1654722600000|2022-06-08 21:10:00|7|7|6.99|6.99|7|7|6.99|6.99|0
1654723200000|2022-06-08 21:20:00|6.98|6.98|6.97|6.97|6.99|6.99|6.97|6.97|0
1654723500000|2022-06-08 21:25:00|6.99|6.99|6.99|6.99|6.99|6.99|6.96|6.96|0
1654724700000|2022-06-08 21:45:00|6.97|6.97|7|7|7|7|6.96|6.96|0
1654725000000|2022-06-08 21:50:00|6.99|6.99|6.98|6.98|6.99|6.99|6.98|6.98|0
1654725300000|2022-06-08 21:55:00|7.02|7.02|7.02|7.02|7.02|7.02|6.99|6.99|0
1654725600000|2022-06-08 22:00:00|7.01|7.01|7.02|7.02|7.02|7.02|7.01|7.01|0
1654725900000|2022-06-08 22:05:00|7.01|7.01|7.02|7.02|7.02|7.02|7.01|7.01|0
1654726200000|2022-06-08 22:10:00|7.01|7.01|7.02|7.02|7.02|7.02|6.99|6.99|0
1654726500000|2022-06-08 22:15:00|7.01|7.01|7.01|7.01|7.01|7.01|7.01|7.01|0
1654726800000|2022-06-08 22:20:00|7|7|7.01|7.01|7.01|7.01|7|7|0
1654727100000|2022-06-08 22:25:00|6.99|6.99|7.02|7.02|7.02|7.02|6.99|6.99|0
1654727400000|2022-06-08 22:30:00|6.99|6.99|7.02|7.02|7.02|7.02|6.99|6.99|0
1654727700000|2022-06-08 22:35:00|6.99|6.99|6.99|6.99|6.99|6.99|6.99|6.99|0
1654728000000|2022-06-08 22:40:00|6.98|6.98|6.99|6.99|6.99|6.99|6.98|6.98|0
1654728300000|2022-06-08 22:45:00|6.98|6.98|6.99|6.99|6.99|6.99|6.98|6.98|0
1654728900000|2022-06-08 22:55:00|7.01|7.01|7.01|7.01|7.01|7.01|6.99|6.99|0
1654729200000|2022-06-08 23:00:00|6.99|6.99|6.99|6.99|7.01|7.01|6.99|6.99|0
1654729500000|2022-06-08 23:05:00|6.98|6.98|6.99|6.99|6.99|6.99|6.98|6.98|0
1654729800000|2022-06-08 23:10:00|6.98|6.98|6.99|6.99|6.99|6.99|6.98|6.98|0
1654730700000|2022-06-08 23:25:00|7.01|7.01|6.99|6.99|7.01|7.01|6.98|6.98|0
1654731000000|2022-06-08 23:30:00|6.98|6.98|6.99|6.99|6.99|6.99|6.98|6.98|0
1654731600000|2022-06-08 23:40:00|6.98|6.98|6.99|6.99|6.99|6.99|6.98|6.98|0
1654731900000|2022-06-08 23:45:00|6.98|6.98|6.98|6.98|6.99|6.99|6.97|6.97|0
1654732200000|2022-06-08 23:50:00|6.97|6.97|6.96|6.96|6.99|6.99|6.96|6.96|0
1654732500000|2022-06-08 23:55:00|6.99|6.99|6.99|6.99|6.99|6.99|6.95|6.95|0
1654761600000|2022-06-09 08:00:00|7.19|7.19|6.94|6.94|7.19|7.19|6.94|6.94|0
1654762500000|2022-06-09 08:15:00|6.97|6.97|6.97|6.97|6.97|6.97|6.97|6.97|0
1654763100000|2022-06-09 08:25:00|7.03|7.03|7|7|7.03|7.03|7|7|0
1654763700000|2022-06-09 08:35:00|7.01|7.01|7.02|7.02|7.02|7.02|7.01|7.01|0
1654764000000|2022-06-09 08:40:00|7.01|7.01|7.01|7.01|7.01|7.01|7.01|7.01|0
1654764600000|2022-06-09 08:50:00|6.99|6.99|7.02|7.02|7.02|7.02|6.99|6.99|0
1654764900000|2022-06-09 08:55:00|7.05|7.05|7.03|7.03|7.05|7.05|7.02|7.02|0
1654765500000|2022-06-09 09:05:00|7.04|7.04|7.05|7.05|7.05|7.05|7.04|7.04|0
1654765800000|2022-06-09 09:10:00|7.06|7.06|7.03|7.03|7.06|7.06|7.03|7.03|0
1654766100000|2022-06-09 09:15:00|7.07|7.07|7.01|7.01|7.07|7.07|7.01|7.01|0
1654766400000|2022-06-09 09:20:00|7.02|7.02|7.02|7.02|7.02|7.02|7.02|7.02|0
1654766700000|2022-06-09 09:25:00|7.07|7.07|7.06|7.06|7.07|7.07|7.06|7.06|0
1654767300000|2022-06-09 09:35:00|7.05|7.05|7.05|7.05|7.05|7.05|7.05|7.05|0
1654768200000|2022-06-09 09:50:00|7.04|7.04|7.06|7.06|7.06|7.06|7.04|7.04|0
1654768800000|2022-06-09 10:00:00|7.04|7.04|7.04|7.04|7.04|7.04|7.04|7.04|0
1654769400000|2022-06-09 10:10:00|7.03|7.03|7.03|7.03|7.03|7.03|7.03|7.03|0
1654770000000|2022-06-09 10:20:00|7.07|7.07|7.07|7.07|7.07|7.07|7.07|7.07|0
1654771500000|2022-06-09 10:45:00|7.06|7.06|7.07|7.07|7.07|7.07|7.06|7.06|0
1654772100000|2022-06-09 10:55:00|7.08|7.08|7.08|7.08|7.08|7.08|7.08|7.08|0
1654772400000|2022-06-09 11:00:00|7.05|7.05|7.07|7.07|7.07|7.07|7.04|7.04|0
1654772700000|2022-06-09 11:05:00|7.05|7.05|7.03|7.03|7.05|7.05|7.03|7.03|0
1654773000000|2022-06-09 11:10:00|7.02|7.02|7.02|7.02|7.03|7.03|7.02|7.02|0
1654773300000|2022-06-09 11:15:00|7.03|7.03|7.03|7.03|7.03|7.03|7.02|7.02|0
1654773600000|2022-06-09 11:20:00|7.02|7.02|7.02|7.02|7.02|7.02|7.01|7.01|0
1654773900000|2022-06-09 11:25:00|7.01|7.01|7.01|7.01|7.02|7.02|7.01|7.01|0
1654774200000|2022-06-09 11:30:00|7.02|7.02|7.02|7.02|7.03|7.03|7.02|7.02|0
1654774500000|2022-06-09 11:35:00|7.03|7.03|7.03|7.03|7.03|7.03|7.03|7.03|0
1654774800000|2022-06-09 11:40:00|7.02|7.02|7.03|7.03|7.03|7.03|7.02|7.02|0
1654775100000|2022-06-09 11:45:00|7.02|7.02|7.01|7.01|7.02|7.02|7.01|7.01|0
1654775400000|2022-06-09 11:50:00|7.03|7.03|6.99|6.99|7.03|7.03|6.99|6.99|0
1654775700000|2022-06-09 11:55:00|6.97|6.97|7|7|7|7|6.97|6.97|0
1654776000000|2022-06-09 12:00:00|6.99|6.99|6.99|6.99|6.99|6.99|6.98|6.98|0
1654776300000|2022-06-09 12:05:00|6.98|6.98|6.99|6.99|6.99|6.99|6.98|6.98|0
1654776900000|2022-06-09 12:15:00|6.98|6.98|6.97|6.97|6.99|6.99|6.97|6.97|0
1654777200000|2022-06-09 12:20:00|6.98|6.98|6.97|6.97|6.98|6.98|6.95|6.95|0
1654777500000|2022-06-09 12:25:00|6.96|6.96|6.97|6.97|6.97|6.97|6.96|6.96|0
1654777800000|2022-06-09 12:30:00|6.95|6.95|6.98|6.98|6.98|6.98|6.95|6.95|0
1654778100000|2022-06-09 12:35:00|6.96|6.96|6.94|6.94|6.97|6.97|6.94|6.94|0
1654778700000|2022-06-09 12:45:00|6.95|6.95|6.93|6.93|6.96|6.96|6.93|6.93|0
1654779000000|2022-06-09 12:50:00|6.92|6.92|6.91|6.91|6.93|6.93|6.9|6.9|0
1654779300000|2022-06-09 12:55:00|6.9|6.9|6.91|6.91|6.91|6.91|6.9|6.9|0
1654779600000|2022-06-09 13:00:00|6.92|6.92|6.91|6.91|6.92|6.92|6.91|6.91|0
1654779900000|2022-06-09 13:05:00|6.92|6.92|6.89|6.89|6.92|6.92|6.86|6.86|0
1654780200000|2022-06-09 13:10:00|6.88|6.88|6.86|6.86|6.89|6.89|6.86|6.86|0
1654780500000|2022-06-09 13:15:00|6.89|6.89|6.89|6.89|6.9|6.9|6.88|6.88|0
1654780800000|2022-06-09 13:20:00|6.9|6.9|6.9|6.9|6.91|6.91|6.89|6.89|0
1654781100000|2022-06-09 13:25:00|6.89|6.89|6.92|6.92|6.94|6.94|6.89|6.89|0
1654781400000|2022-06-09 13:30:00|6.94|6.94|6.84|6.84|6.98|6.98|6.82|6.82|0
1654781700000|2022-06-09 13:35:00|6.86|6.86|6.79|6.79|6.87|6.87|6.77|6.77|0
1654782000000|2022-06-09 13:40:00|6.78|6.78|6.79|6.79|6.81|6.81|6.74|6.74|0
1654782300000|2022-06-09 13:45:00|6.8|6.8|6.86|6.86|6.92|6.92|6.77|6.77|0
1654782600000|2022-06-09 13:50:00|6.87|6.87|6.88|6.88|6.96|6.96|6.87|6.87|0
1654782900000|2022-06-09 13:55:00|6.89|6.89|6.92|6.92|6.92|6.92|6.85|6.85|0
1654783200000|2022-06-09 14:00:00|6.91|6.91|6.9|6.9|6.94|6.94|6.86|6.86|0
1654783500000|2022-06-09 14:05:00|6.89|6.89|6.9|6.9|6.91|6.91|6.88|6.88|0
1654783800000|2022-06-09 14:10:00|6.91|6.91|6.96|6.96|6.96|6.96|6.87|6.87|0
1654784100000|2022-06-09 14:15:00|6.95|6.95|6.96|6.96|7|7|6.95|6.95|0
1654784400000|2022-06-09 14:20:00|6.97|6.97|6.98|6.98|7.01|7.01|6.95|6.95|0
1654784700000|2022-06-09 14:25:00|6.99|6.99|7|7|7|7|6.97|6.97|0
1654785000000|2022-06-09 14:30:00|7.01|7.01|6.99|6.99|7.04|7.04|6.97|6.97|0
1654785300000|2022-06-09 14:35:00|6.98|6.98|6.99|6.99|7.03|7.03|6.98|6.98|0
1654785600000|2022-06-09 14:40:00|6.98|6.98|6.95|6.95|6.98|6.98|6.92|6.92|0
1654785900000|2022-06-09 14:45:00|6.94|6.94|6.86|6.86|6.94|6.94|6.84|6.84|0
1654786200000|2022-06-09 14:50:00|6.85|6.85|6.84|6.84|6.86|6.86|6.81|6.81|0
1654786500000|2022-06-09 14:55:00|6.83|6.83|6.82|6.82|6.85|6.85|6.81|6.81|0
1654786800000|2022-06-09 15:00:00|6.81|6.81|6.77|6.77|6.81|6.81|6.75|6.75|0
1654787100000|2022-06-09 15:05:00|6.76|6.76|6.76|6.76|6.79|6.79|6.74|6.74|0
1654787400000|2022-06-09 15:10:00|6.77|6.77|6.77|6.77|6.79|6.79|6.76|6.76|0
1654787700000|2022-06-09 15:15:00|6.76|6.76|6.74|6.74|6.77|6.77|6.73|6.73|0
1654788000000|2022-06-09 15:20:00|6.75|6.75|6.76|6.76|6.76|6.76|6.74|6.74|0
1654788300000|2022-06-09 15:25:00|6.77|6.77|6.74|6.74|6.79|6.79|6.74|6.74|0
1654788600000|2022-06-09 15:30:00|6.75|6.75|6.74|6.74|6.75|6.75|6.74|6.74|0
1654788900000|2022-06-09 15:35:00|6.75|6.75|6.74|6.74|6.76|6.76|6.73|6.73|0
1654789200000|2022-06-09 15:40:00|6.75|6.75|6.78|6.78|6.79|6.79|6.75|6.75|0
1654789500000|2022-06-09 15:45:00|6.77|6.77|6.74|6.74|6.77|6.77|6.74|6.74|0
1654789800000|2022-06-09 15:50:00|6.75|6.75|6.78|6.78|6.78|6.78|6.74|6.74|0
1654790100000|2022-06-09 15:55:00|6.77|6.77|6.77|6.77|6.78|6.78|6.76|6.76|0
1654790400000|2022-06-09 16:00:00|6.78|6.78|6.78|6.78|6.81|6.81|6.77|6.77|0
1654790700000|2022-06-09 16:05:00|6.79|6.79|6.77|6.77|6.79|6.79|6.76|6.76|0
1654791000000|2022-06-09 16:10:00|6.78|6.78|6.76|6.76|6.78|6.78|6.74|6.74|0
1654791300000|2022-06-09 16:15:00|6.77|6.77|6.78|6.78|6.78|6.78|6.76|6.76|0
1654791600000|2022-06-09 16:20:00|6.79|6.79|6.79|6.79|6.79|6.79|6.78|6.78|0
1654791900000|2022-06-09 16:25:00|6.78|6.78|6.76|6.76|6.78|6.78|6.76|6.76|0
1654792200000|2022-06-09 16:30:00|6.77|6.77|6.76|6.76|6.8|6.8|6.75|6.75|0
1654792500000|2022-06-09 16:35:00|6.75|6.75|6.72|6.72|6.75|6.75|6.71|6.71|0
1654792800000|2022-06-09 16:40:00|6.73|6.73|6.8|6.8|6.8|6.8|6.72|6.72|0
1654793100000|2022-06-09 16:45:00|6.79|6.79|6.81|6.81|6.82|6.82|6.79|6.79|0
1654793400000|2022-06-09 16:50:00|6.8|6.8|6.78|6.78|6.82|6.82|6.78|6.78|0
1654793700000|2022-06-09 16:55:00|6.77|6.77|6.79|6.79|6.8|6.8|6.76|6.76|0
1654794000000|2022-06-09 17:00:00|6.8|6.8|6.78|6.78|6.8|6.8|6.77|6.77|0
1654794300000|2022-06-09 17:05:00|6.79|6.79|6.81|6.81|6.83|6.83|6.78|6.78|0
1654794600000|2022-06-09 17:10:00|6.8|6.8|6.81|6.81|6.82|6.82|6.79|6.79|0
1654794900000|2022-06-09 17:15:00|6.8|6.8|6.81|6.81|6.81|6.81|6.79|6.79|0
1654795200000|2022-06-09 17:20:00|6.8|6.8|6.8|6.8|6.81|6.81|6.79|6.79|0
1654795500000|2022-06-09 17:25:00|6.79|6.79|6.78|6.78|6.8|6.8|6.78|6.78|0
1654795800000|2022-06-09 17:30:00|6.77|6.77|6.77|6.77|6.77|6.77|6.76|6.76|0
1654796100000|2022-06-09 17:35:00|6.76|6.76|6.76|6.76|6.77|6.77|6.75|6.75|0
1654796400000|2022-06-09 17:40:00|6.75|6.75|6.74|6.74|6.76|6.76|6.74|6.74|0
1654796700000|2022-06-09 17:45:00|6.75|6.75|6.77|6.77|6.77|6.77|6.74|6.74|0
1654797000000|2022-06-09 17:50:00|6.78|6.78|6.79|6.79|6.81|6.81|6.77|6.77|0
1654797300000|2022-06-09 17:55:00|6.8|6.8|6.83|6.83|6.83|6.83|6.8|6.8|0
1654797600000|2022-06-09 18:00:00|6.82|6.82|6.76|6.76|6.83|6.83|6.76|6.76|0
1654797900000|2022-06-09 18:05:00|6.77|6.77|6.77|6.77|6.78|6.78|6.76|6.76|0
1654798200000|2022-06-09 18:10:00|6.76|6.76|6.77|6.77|6.77|6.77|6.74|6.74|0
1654798500000|2022-06-09 18:15:00|6.76|6.76|6.76|6.76|6.78|6.78|6.76|6.76|0
1654798800000|2022-06-09 18:20:00|6.77|6.77|6.75|6.75|6.78|6.78|6.74|6.74|0
1654799100000|2022-06-09 18:25:00|6.74|6.74|6.78|6.78|6.78|6.78|6.74|6.74|0
1654799400000|2022-06-09 18:30:00|6.77|6.77|6.76|6.76|6.78|6.78|6.75|6.75|0
1654799700000|2022-06-09 18:35:00|6.77|6.77|6.76|6.76|6.77|6.77|6.75|6.75|0
1654800000000|2022-06-09 18:40:00|6.75|6.75|6.76|6.76|6.76|6.76|6.75|6.75|0
1654800300000|2022-06-09 18:45:00|6.75|6.75|6.76|6.76|6.77|6.77|6.74|6.74|0
1654800600000|2022-06-09 18:50:00|6.77|6.77|6.78|6.78|6.78|6.78|6.75|6.75|0
1654800900000|2022-06-09 18:55:00|6.77|6.77|6.73|6.73|6.78|6.78|6.73|6.73|0
1654801200000|2022-06-09 19:00:00|6.74|6.74|6.73|6.73|6.74|6.74|6.72|6.72|0
1654801500000|2022-06-09 19:05:00|6.72|6.72|6.71|6.71|6.73|6.73|6.71|6.71|0
1654801800000|2022-06-09 19:10:00|6.72|6.72|6.72|6.72|6.73|6.73|6.71|6.71|0
1654802100000|2022-06-09 19:15:00|6.73|6.73|6.75|6.75|6.75|6.75|6.73|6.73|0
1654802400000|2022-06-09 19:20:00|6.74|6.74|6.76|6.76|6.76|6.76|6.74|6.74|0
1654802700000|2022-06-09 19:25:00|6.75|6.75|6.73|6.73|6.75|6.75|6.73|6.73|0
1654803000000|2022-06-09 19:30:00|6.72|6.72|6.72|6.72|6.73|6.73|6.72|6.72|0
1654803300000|2022-06-09 19:35:00|6.73|6.73|6.72|6.72|6.74|6.74|6.71|6.71|0
1654803600000|2022-06-09 19:40:00|6.73|6.73|6.71|6.71|6.73|6.73|6.7|6.7|0
1654803900000|2022-06-09 19:45:00|6.7|6.7|6.69|6.69|6.71|6.71|6.69|6.69|0
1654804200000|2022-06-09 19:50:00|6.7|6.7|6.7|6.7|6.72|6.72|6.69|6.69|0
1654804500000|2022-06-09 19:55:00|6.69|6.69|6.7|6.7|6.7|6.7|6.69|6.69|0
1654804800000|2022-06-09 20:00:00|6.72|6.72|6.71|6.71|6.72|6.72|6.71|6.71|0
1654805100000|2022-06-09 20:05:00|6.72|6.72|6.71|6.71|6.72|6.72|6.71|6.71|0
1654805700000|2022-06-09 20:15:00|6.69|6.69|6.69|6.69|6.7|6.7|6.69|6.69|0
1654806000000|2022-06-09 20:20:00|6.68|6.68|6.69|6.69|6.69|6.69|6.68|6.68|0
1654806300000|2022-06-09 20:25:00|6.7|6.7|6.69|6.69|6.71|6.71|6.69|6.69|0
1654806600000|2022-06-09 20:30:00|6.71|6.71|6.7|6.7|6.71|6.71|6.7|6.7|0
1654806900000|2022-06-09 20:35:00|6.71|6.71|6.71|6.71|6.71|6.71|6.71|6.71|0
1654807200000|2022-06-09 20:40:00|6.7|6.7|6.7|6.7|6.7|6.7|6.7|6.7|0
1654807500000|2022-06-09 20:45:00|6.71|6.71|6.71|6.71|6.71|6.71|6.71|6.71|0
1654807800000|2022-06-09 20:50:00|6.7|6.7|6.7|6.7|6.7|6.7|6.7|6.7|0
1654808700000|2022-06-09 21:05:00|6.69|6.69|6.71|6.71|6.71|6.71|6.69|6.69|0
1654809900000|2022-06-09 21:25:00|6.7|6.7|6.7|6.7|6.7|6.7|6.7|6.7|0
1654810800000|2022-06-09 21:40:00|6.71|6.71|6.71|6.71|6.71|6.71|6.71|6.71|0
1654811100000|2022-06-09 21:45:00|6.7|6.7|6.7|6.7|6.7|6.7|6.7|6.7|0
1654812000000|2022-06-09 22:00:00|6.72|6.72|6.72|6.72|6.72|6.72|6.72|6.72|0
1654812300000|2022-06-09 22:05:00|6.71|6.71|6.71|6.71|6.72|6.72|6.7|6.7|0
1654812600000|2022-06-09 22:10:00|6.72|6.72|6.72|6.72|6.72|6.72|6.71|6.71|0
1654812900000|2022-06-09 22:15:00|6.7|6.7|6.72|6.72|6.72|6.72|6.7|6.7|0
1654813200000|2022-06-09 22:20:00|6.71|6.71|6.71|6.71|6.72|6.72|6.71|6.71|0
1654813500000|2022-06-09 22:25:00|6.7|6.7|6.71|6.71|6.71|6.71|6.7|6.7|0
1654813800000|2022-06-09 22:30:00|6.72|6.72|6.72|6.72|6.72|6.72|6.7|6.7|0
1654814100000|2022-06-09 22:35:00|6.71|6.71|6.71|6.71|6.72|6.72|6.7|6.7|0
1654814400000|2022-06-09 22:40:00|6.7|6.7|6.72|6.72|6.72|6.72|6.7|6.7|0
1654814700000|2022-06-09 22:45:00|6.71|6.71|6.71|6.71|6.71|6.71|6.7|6.7|0
1654815000000|2022-06-09 22:50:00|6.72|6.72|6.72|6.72|6.72|6.72|6.7|6.7|0
1654815300000|2022-06-09 22:55:00|6.71|6.71|6.7|6.7|6.71|6.71|6.7|6.7|0
1654815600000|2022-06-09 23:00:00|6.69|6.69|6.69|6.69|6.7|6.7|6.69|6.69|0
1654815900000|2022-06-09 23:05:00|6.7|6.7|6.71|6.71|6.71|6.71|6.7|6.7|0
1654816200000|2022-06-09 23:10:00|6.72|6.72|6.72|6.72|6.72|6.72|6.71|6.71|0
1654816500000|2022-06-09 23:15:00|6.71|6.71|6.72|6.72|6.72|6.72|6.7|6.7|0
1654816800000|2022-06-09 23:20:00|6.71|6.71|6.72|6.72|6.72|6.72|6.71|6.71|0
1654817100000|2022-06-09 23:25:00|6.71|6.71|6.71|6.71|6.72|6.72|6.71|6.71|0
1654817400000|2022-06-09 23:30:00|6.7|6.7|6.71|6.71|6.71|6.71|6.7|6.7|0
1654817700000|2022-06-09 23:35:00|6.69|6.69|6.69|6.69|6.71|6.71|6.69|6.69|0
1654818000000|2022-06-09 23:40:00|6.71|6.71|6.7|6.7|6.71|6.71|6.69|6.69|0
1654818300000|2022-06-09 23:45:00|6.69|6.69|6.7|6.7|6.7|6.7|6.69|6.69|0
1654818600000|2022-06-09 23:50:00|6.69|6.69|6.71|6.71|6.72|6.72|6.69|6.69|0
1654818900000|2022-06-09 23:55:00|6.7|6.7|6.73|6.73|6.73|6.73|6.7|6.7|0
1654848000000|2022-06-10 08:00:00|6.69|6.69|6.91|6.91|6.91|6.91|6.69|6.69|0
1654848300000|2022-06-10 08:05:00|6.73|6.73|6.73|6.73|6.73|6.73|6.73|6.73|0
1654848600000|2022-06-10 08:10:00|6.74|6.74|6.71|6.71|6.74|6.74|6.71|6.71|0
1654848900000|2022-06-10 08:15:00|6.72|6.72|6.83|6.83|6.83|6.83|6.7|6.7|0
1654849500000|2022-06-10 08:25:00|6.75|6.75|6.74|6.74|6.75|6.75|6.74|6.74|0
1654850100000|2022-06-10 08:35:00|6.76|6.76|6.75|6.75|6.76|6.76|6.75|6.75|0
1654850400000|2022-06-10 08:40:00|6.74|6.74|6.74|6.74|6.74|6.74|6.74|6.74|0
1654851300000|2022-06-10 08:55:00|6.77|6.77|6.77|6.77|6.77|6.77|6.77|6.77|0
1654851600000|2022-06-10 09:00:00|6.79|6.79|6.76|6.76|6.79|6.79|6.76|6.76|0
1654852200000|2022-06-10 09:10:00|6.74|6.74|6.75|6.75|6.75|6.75|6.74|6.74|0
1654855200000|2022-06-10 10:00:00|6.74|6.74|6.74|6.74|6.74|6.74|6.74|6.74|0
1654855500000|2022-06-10 10:05:00|6.72|6.72|6.74|6.74|6.74|6.74|6.69|6.69|0
1654856100000|2022-06-10 10:15:00|6.7|6.7|6.7|6.7|6.7|6.7|6.7|6.7|0
1654856400000|2022-06-10 10:20:00|6.69|6.69|6.69|6.69|6.69|6.69|6.69|6.69|0
1654857000000|2022-06-10 10:30:00|6.74|6.74|6.74|6.74|6.74|6.74|6.74|6.74|0
1654858500000|2022-06-10 10:55:00|6.69|6.69|6.69|6.69|6.69|6.69|6.69|6.69|0
1654858800000|2022-06-10 11:00:00|6.74|6.74|6.68|6.68|6.75|6.75|6.67|6.67|0
1654859100000|2022-06-10 11:05:00|6.67|6.67|6.64|6.64|6.68|6.68|6.64|6.64|0
1654859400000|2022-06-10 11:10:00|6.63|6.63|6.6|6.6|6.64|6.64|6.6|6.6|0
1654859700000|2022-06-10 11:15:00|6.64|6.64|6.65|6.65|6.65|6.65|6.63|6.63|0
1654860000000|2022-06-10 11:20:00|6.64|6.64|6.67|6.67|6.67|6.67|6.64|6.64|0
1654860300000|2022-06-10 11:25:00|6.64|6.64|6.62|6.62|6.64|6.64|6.62|6.62|0
1654860600000|2022-06-10 11:30:00|6.64|6.64|6.64|6.64|6.67|6.67|6.63|6.63|0
1654861500000|2022-06-10 11:45:00|6.66|6.66|6.67|6.67|6.67|6.67|6.66|6.66|0
1654861800000|2022-06-10 11:50:00|6.66|6.66|6.67|6.67|6.68|6.68|6.66|6.66|0
1654862100000|2022-06-10 11:55:00|6.65|6.65|6.68|6.68|6.68|6.68|6.64|6.64|0
1654862400000|2022-06-10 12:00:00|6.64|6.64|6.67|6.67|6.67|6.67|6.64|6.64|0
1654862700000|2022-06-10 12:05:00|6.66|6.66|6.67|6.67|6.67|6.67|6.64|6.64|0
1654863000000|2022-06-10 12:10:00|6.65|6.65|6.65|6.65|6.67|6.67|6.65|6.65|0
1654863300000|2022-06-10 12:15:00|6.67|6.67|6.67|6.67|6.67|6.67|6.67|6.67|0
1654863600000|2022-06-10 12:20:00|6.66|6.66|6.67|6.67|6.67|6.67|6.64|6.64|0
1654863900000|2022-06-10 12:25:00|6.66|6.66|6.65|6.65|6.69|6.69|6.65|6.65|0
1654864200000|2022-06-10 12:30:00|6.64|6.64|6.53|6.53|6.64|6.64|6.52|6.52|0
1654864500000|2022-06-10 12:35:00|6.54|6.54|6.49|6.49|6.54|6.54|6.48|6.48|0
1654864800000|2022-06-10 12:40:00|6.48|6.48|6.51|6.51|6.53|6.53|6.48|6.48|0
1654865100000|2022-06-10 12:45:00|6.52|6.52|6.51|6.51|6.52|6.52|6.48|6.48|0
1654865400000|2022-06-10 12:50:00|6.5|6.5|6.48|6.48|6.5|6.5|6.39|6.39|0
1654865700000|2022-06-10 12:55:00|6.47|6.47|6.43|6.43|6.48|6.48|6.43|6.43|0
1654866000000|2022-06-10 13:00:00|6.39|6.39|6.43|6.43|6.43|6.43|6.34|6.34|0
1654866300000|2022-06-10 13:05:00|6.46|6.46|6.44|6.44|6.47|6.47|6.43|6.43|0
1654866600000|2022-06-10 13:10:00|6.45|6.45|6.48|6.48|6.48|6.48|6.44|6.44|0
1654866900000|2022-06-10 13:15:00|6.46|6.46|6.47|6.47|6.47|6.47|6.44|6.44|0
1654867200000|2022-06-10 13:20:00|6.45|6.45|6.46|6.46|6.46|6.46|6.44|6.44|0
1654867500000|2022-06-10 13:25:00|6.52|6.52|6.49|6.49|6.58|6.58|6.48|6.48|0
1654867800000|2022-06-10 13:30:00|6.51|6.51|6.48|6.48|6.64|6.64|6.47|6.47|0
1654868100000|2022-06-10 13:35:00|6.51|6.51|6.59|6.59|6.62|6.62|6.51|6.51|0
1654868400000|2022-06-10 13:40:00|6.62|6.62|6.76|6.76|6.77|6.77|6.62|6.62|0
1654868700000|2022-06-10 13:45:00|6.78|6.78|6.7|6.7|6.78|6.78|6.69|6.69|0
1654869000000|2022-06-10 13:50:00|6.69|6.69|6.69|6.69|6.71|6.71|6.67|6.67|0
1654869300000|2022-06-10 13:55:00|6.68|6.68|6.65|6.65|6.69|6.69|6.61|6.61|0
1654869600000|2022-06-10 14:00:00|6.63|6.63|6.49|6.49|6.64|6.64|6.47|6.47|0
1654869900000|2022-06-10 14:05:00|6.5|6.5|6.49|6.49|6.57|6.57|6.48|6.48|0
1654870200000|2022-06-10 14:10:00|6.5|6.5|6.54|6.54|6.54|6.54|6.44|6.44|0
1654870500000|2022-06-10 14:15:00|6.51|6.51|6.48|6.48|6.54|6.54|6.47|6.47|0
1654870800000|2022-06-10 14:20:00|6.49|6.49|6.53|6.53|6.53|6.53|6.46|6.46|0
1654871100000|2022-06-10 14:25:00|6.52|6.52|6.5|6.5|6.56|6.56|6.5|6.5|0
1654871400000|2022-06-10 14:30:00|6.49|6.49|6.53|6.53|6.54|6.54|6.48|6.48|0
1654871700000|2022-06-10 14:35:00|6.52|6.52|6.54|6.54|6.56|6.56|6.51|6.51|0
1654872000000|2022-06-10 14:40:00|6.53|6.53|6.52|6.52|6.54|6.54|6.48|6.48|0
1654872300000|2022-06-10 14:45:00|6.53|6.53|6.5|6.5|6.53|6.53|6.49|6.49|0
1654872600000|2022-06-10 14:50:00|6.51|6.51|6.49|6.49|6.52|6.52|6.48|6.48|0
1654872900000|2022-06-10 14:55:00|6.48|6.48|6.44|6.44|6.49|6.49|6.43|6.43|0
1654873200000|2022-06-10 15:00:00|6.43|6.43|6.46|6.46|6.47|6.47|6.43|6.43|0
1654873500000|2022-06-10 15:05:00|6.45|6.45|6.45|6.45|6.45|6.45|6.43|6.43|0
1654873800000|2022-06-10 15:10:00|6.44|6.44|6.42|6.42|6.45|6.45|6.42|6.42|0
1654874100000|2022-06-10 15:15:00|6.43|6.43|6.43|6.43|6.43|6.43|6.42|6.42|0
1654874400000|2022-06-10 15:20:00|6.45|6.45|6.42|6.42|6.45|6.45|6.42|6.42|0
1654874700000|2022-06-10 15:25:00|6.41|6.41|6.41|6.41|6.42|6.42|6.4|6.4|0
1654875000000|2022-06-10 15:30:00|6.42|6.42|6.41|6.41|6.42|6.42|6.4|6.4|0
1654875300000|2022-06-10 15:35:00|6.4|6.4|6.39|6.39|6.41|6.41|6.39|6.39|0
1654875600000|2022-06-10 15:40:00|6.4|6.4|6.4|6.4|6.4|6.4|6.38|6.38|0
1654875900000|2022-06-10 15:45:00|6.41|6.41|6.36|6.36|6.41|6.41|6.36|6.36|0
1654876200000|2022-06-10 15:50:00|6.37|6.37|6.38|6.38|6.38|6.38|6.36|6.36|0
1654876500000|2022-06-10 15:55:00|6.37|6.37|6.42|6.42|6.42|6.42|6.37|6.37|0
1654876800000|2022-06-10 16:00:00|6.43|6.43|6.46|6.46|6.47|6.47|6.42|6.42|0
1654877100000|2022-06-10 16:05:00|6.47|6.47|6.45|6.45|6.48|6.48|6.44|6.44|0
1654877400000|2022-06-10 16:10:00|6.44|6.44|6.41|6.41|6.45|6.45|6.41|6.41|0
1654877700000|2022-06-10 16:15:00|6.4|6.4|6.41|6.41|6.41|6.41|6.4|6.4|0
1654878000000|2022-06-10 16:20:00|6.42|6.42|6.43|6.43|6.45|6.45|6.42|6.42|0
1654878300000|2022-06-10 16:25:00|6.42|6.42|6.44|6.44|6.44|6.44|6.41|6.41|0
1654878600000|2022-06-10 16:30:00|6.43|6.43|6.41|6.41|6.46|6.46|6.41|6.41|0
1654878900000|2022-06-10 16:35:00|6.4|6.4|6.43|6.43|6.44|6.44|6.4|6.4|0
1654879200000|2022-06-10 16:40:00|6.44|6.44|6.45|6.45|6.46|6.46|6.43|6.43|0
1654879500000|2022-06-10 16:45:00|6.44|6.44|6.43|6.43|6.46|6.46|6.43|6.43|0
1654879800000|2022-06-10 16:50:00|6.42|6.42|6.41|6.41|6.43|6.43|6.4|6.4|0
1654880100000|2022-06-10 16:55:00|6.4|6.4|6.42|6.42|6.43|6.43|6.39|6.39|0
1654880400000|2022-06-10 17:00:00|6.43|6.43|6.4|6.4|6.43|6.43|6.39|6.39|0
1654880700000|2022-06-10 17:05:00|6.39|6.39|6.43|6.43|6.43|6.43|6.39|6.39|0
1654881000000|2022-06-10 17:10:00|6.42|6.42|6.4|6.4|6.43|6.43|6.38|6.38|0
1654881300000|2022-06-10 17:15:00|6.41|6.41|6.43|6.43|6.43|6.43|6.41|6.41|0
1654881600000|2022-06-10 17:20:00|6.42|6.42|6.41|6.41|6.43|6.43|6.41|6.41|0
1654881900000|2022-06-10 17:25:00|6.42|6.42|6.44|6.44|6.44|6.44|6.41|6.41|0
1654882200000|2022-06-10 17:30:00|6.45|6.45|6.43|6.43|6.45|6.45|6.42|6.42|0
1654882500000|2022-06-10 17:35:00|6.44|6.44|6.49|6.49|6.49|6.49|6.43|6.43|0
1654882800000|2022-06-10 17:40:00|6.48|6.48|6.49|6.49|6.49|6.49|6.48|6.48|0
1654883100000|2022-06-10 17:45:00|6.48|6.48|6.53|6.53|6.53|6.53|6.48|6.48|0
1654883400000|2022-06-10 17:50:00|6.52|6.52|6.5|6.5|6.55|6.55|6.5|6.5|0
1654883700000|2022-06-10 17:55:00|6.49|6.49|6.49|6.49|6.49|6.49|6.48|6.48|0
1654884000000|2022-06-10 18:00:00|6.48|6.48|6.48|6.48|6.49|6.49|6.48|6.48|0
1654884300000|2022-06-10 18:05:00|6.49|6.49|6.48|6.48|6.51|6.51|6.48|6.48|0
1654884600000|2022-06-10 18:10:00|6.49|6.49|6.52|6.52|6.53|6.53|6.48|6.48|0
1654884900000|2022-06-10 18:15:00|6.51|6.51|6.56|6.56|6.56|6.56|6.51|6.51|0
1654885200000|2022-06-10 18:20:00|6.55|6.55|6.55|6.55|6.57|6.57|6.54|6.54|0
1654885500000|2022-06-10 18:25:00|6.56|6.56|6.51|6.51|6.56|6.56|6.51|6.51|0
1654885800000|2022-06-10 18:30:00|6.52|6.52|6.55|6.55|6.55|6.55|6.52|6.52|0
1654886100000|2022-06-10 18:35:00|6.54|6.54|6.53|6.53|6.54|6.54|6.53|6.53|0
1654886400000|2022-06-10 18:40:00|6.52|6.52|6.52|6.52|6.52|6.52|6.5|6.5|0
1654886700000|2022-06-10 18:45:00|6.51|6.51|6.54|6.54|6.54|6.54|6.5|6.5|0
1654887000000|2022-06-10 18:50:00|6.53|6.53|6.51|6.51|6.54|6.54|6.51|6.51|0
1654887300000|2022-06-10 18:55:00|6.5|6.5|6.54|6.54|6.54|6.54|6.5|6.5|0
1654887600000|2022-06-10 19:00:00|6.52|6.52|6.49|6.49|6.53|6.53|6.49|6.49|0
1654887900000|2022-06-10 19:05:00|6.5|6.5|6.49|6.49|6.51|6.51|6.49|6.49|0
1654888200000|2022-06-10 19:10:00|6.5|6.5|6.53|6.53|6.53|6.53|6.5|6.5|0
1654888500000|2022-06-10 19:15:00|6.52|6.52|6.53|6.53|6.54|6.54|6.51|6.51|0
1654888800000|2022-06-10 19:20:00|6.52|6.52|6.51|6.51|6.52|6.52|6.49|6.49|0
1654889100000|2022-06-10 19:25:00|6.54|6.54|6.54|6.54|6.56|6.56|6.53|6.53|0
1654889400000|2022-06-10 19:30:00|6.53|6.53|6.52|6.52|6.53|6.53|6.51|6.51|0
1654889700000|2022-06-10 19:35:00|6.53|6.53|6.52|6.52|6.55|6.55|6.52|6.52|0
1654890000000|2022-06-10 19:40:00|6.53|6.53|6.53|6.53|6.53|6.53|6.51|6.51|0
1654890300000|2022-06-10 19:45:00|6.54|6.54|6.52|6.52|6.54|6.54|6.51|6.51|0
1654890600000|2022-06-10 19:50:00|6.53|6.53|6.53|6.53|6.56|6.56|6.53|6.53|0
1654890900000|2022-06-10 19:55:00|6.54|6.54|6.52|6.52|6.55|6.55|6.52|6.52|0
1655107200000|2022-06-13 08:00:00|6.35|6.35|6.18|6.18|6.43|6.43|6.18|6.18|0
1655107500000|2022-06-13 08:05:00|6.19|6.19|6.13|6.13|6.19|6.19|6.13|6.13|0
1655107800000|2022-06-13 08:10:00|6.18|6.18|6.18|6.18|6.18|6.18|6.12|6.12|0
1655108100000|2022-06-13 08:15:00|6.21|6.21|6.15|6.15|6.21|6.21|6.13|6.13|0
1655108400000|2022-06-13 08:20:00|6.14|6.14|6.2|6.2|6.2|6.2|6.13|6.13|0
1655108700000|2022-06-13 08:25:00|6.19|6.19|6.19|6.19|6.2|6.2|6.16|6.16|0
1655109000000|2022-06-13 08:30:00|6.26|6.26|6.18|6.18|6.26|6.26|6.13|6.13|0
1655109300000|2022-06-13 08:35:00|6.21|6.21|6.13|6.13|6.21|6.21|6.13|6.13|0
1655109600000|2022-06-13 08:40:00|6.19|6.19|6.21|6.21|6.26|6.26|6.19|6.19|0
1655109900000|2022-06-13 08:45:00|6.19|6.19|6.23|6.23|6.23|6.23|6.19|6.19|0
1655110200000|2022-06-13 08:50:00|6.22|6.22|6.18|6.18|6.22|6.22|6.18|6.18|0
1655110500000|2022-06-13 08:55:00|6.19|6.19|6.21|6.21|6.21|6.21|6.16|6.16|0
1655110800000|2022-06-13 09:00:00|6.28|6.28|6.23|6.23|6.28|6.28|6.21|6.21|0
1655111100000|2022-06-13 09:05:00|6.31|6.31|6.31|6.31|6.31|6.31|6.31|6.31|0
1655111400000|2022-06-13 09:10:00|6.26|6.26|6.26|6.26|6.26|6.26|6.26|6.26|0
1655111700000|2022-06-13 09:15:00|6.23|6.23|6.26|6.26|6.29|6.29|6.23|6.23|0
1655112000000|2022-06-13 09:20:00|6.24|6.24|6.24|6.24|6.24|6.24|6.24|6.24|0
1655112300000|2022-06-13 09:25:00|6.27|6.27|6.27|6.27|6.27|6.27|6.27|6.27|0
1655112600000|2022-06-13 09:30:00|6.26|6.26|6.27|6.27|6.27|6.27|6.26|6.26|0
1655113200000|2022-06-13 09:40:00|6.25|6.25|6.23|6.23|6.25|6.25|6.23|6.23|0
1655113800000|2022-06-13 09:50:00|6.2|6.2|6.22|6.22|6.22|6.22|6.2|6.2|0
1655114100000|2022-06-13 09:55:00|6.21|6.21|6.19|6.19|6.21|6.21|6.19|6.19|0
1655114400000|2022-06-13 10:00:00|6.18|6.18|6.18|6.18|6.2|6.2|6.18|6.18|0
1655114700000|2022-06-13 10:05:00|6.21|6.21|6.21|6.21|6.22|6.22|6.17|6.17|0
1655115000000|2022-06-13 10:10:00|6.2|6.2|6.2|6.2|6.2|6.2|6.2|6.2|0
1655115300000|2022-06-13 10:15:00|6.22|6.22|6.22|6.22|6.22|6.22|6.21|6.21|0
1655115600000|2022-06-13 10:20:00|6.19|6.19|6.18|6.18|6.19|6.19|6.18|6.18|0
1655115900000|2022-06-13 10:25:00|6.22|6.22|6.18|6.18|6.22|6.22|6.18|6.18|0
1655116200000|2022-06-13 10:30:00|6.21|6.21|6.2|6.2|6.21|6.21|6.18|6.18|0
1655116500000|2022-06-13 10:35:00|6.21|6.21|6.18|6.18|6.21|6.21|6.18|6.18|0
1655116800000|2022-06-13 10:40:00|6.19|6.19|6.18|6.18|6.21|6.21|6.18|6.18|0
1655117100000|2022-06-13 10:45:00|6.2|6.2|6.18|6.18|6.2|6.2|6.18|6.18|0
1655117400000|2022-06-13 10:50:00|6.2|6.2|6.2|6.2|6.2|6.2|6.2|6.2|0
1655117700000|2022-06-13 10:55:00|6.21|6.21|6.23|6.23|6.23|6.23|6.19|6.19|0
1655118000000|2022-06-13 11:00:00|6.26|6.26|6.22|6.22|6.26|6.26|6.18|6.18|0
1655118300000|2022-06-13 11:05:00|6.23|6.23|6.23|6.23|6.23|6.23|6.23|6.23|0
1655118600000|2022-06-13 11:10:00|6.21|6.21|6.21|6.21|6.21|6.21|6.2|6.2|0
1655118900000|2022-06-13 11:15:00|6.2|6.2|6.21|6.21|6.21|6.21|6.19|6.19|0
1655119200000|2022-06-13 11:20:00|6.2|6.2|6.2|6.2|6.2|6.2|6.2|6.2|0
1655119500000|2022-06-13 11:25:00|6.19|6.19|6.2|6.2|6.2|6.2|6.18|6.18|0
1655119800000|2022-06-13 11:30:00|6.19|6.19|6.2|6.2|6.2|6.2|6.19|6.19|0
1655120100000|2022-06-13 11:35:00|6.19|6.19|6.2|6.2|6.2|6.2|6.19|6.19|0
1655120400000|2022-06-13 11:40:00|6.19|6.19|6.2|6.2|6.21|6.21|6.18|6.18|0
1655120700000|2022-06-13 11:45:00|6.18|6.18|6.2|6.2|6.2|6.2|6.18|6.18|0
1655121000000|2022-06-13 11:50:00|6.18|6.18|6.18|6.18|6.19|6.19|6.17|6.17|0
1655121300000|2022-06-13 11:55:00|6.19|6.19|6.18|6.18|6.2|6.2|6.18|6.18|0
1655121600000|2022-06-13 12:00:00|6.12|6.12|6.17|6.17|6.19|6.19|6.12|6.12|0
1655121900000|2022-06-13 12:05:00|6.16|6.16|6.13|6.13|6.17|6.17|6.12|6.12|0
1655122200000|2022-06-13 12:10:00|6.16|6.16|6.22|6.22|6.24|6.24|6.14|6.14|0
1655122500000|2022-06-13 12:15:00|6.19|6.19|6.18|6.18|6.24|6.24|6.17|6.17|0
1655122800000|2022-06-13 12:20:00|6.19|6.19|6.18|6.18|6.19|6.19|6.18|6.18|0
1655123100000|2022-06-13 12:25:00|6.17|6.17|6.18|6.18|6.2|6.2|6.17|6.17|0
1655123400000|2022-06-13 12:30:00|6.2|6.2|6.2|6.2|6.2|6.2|6.19|6.19|0
1655123700000|2022-06-13 12:35:00|6.19|6.19|6.19|6.19|6.19|6.19|6.18|6.18|0
1655124000000|2022-06-13 12:40:00|6.18|6.18|6.2|6.2|6.2|6.2|6.18|6.18|0
1655124300000|2022-06-13 12:45:00|6.19|6.19|6.17|6.17|6.19|6.19|6.17|6.17|0
1655124600000|2022-06-13 12:50:00|6.18|6.18|6.18|6.18|6.2|6.2|6.18|6.18|0
1655124900000|2022-06-13 12:55:00|6.2|6.2|6.17|6.17|6.2|6.2|6.15|6.15|0
1655125200000|2022-06-13 13:00:00|6.18|6.18|6.17|6.17|6.18|6.18|6.16|6.16|0
1655125500000|2022-06-13 13:05:00|6.16|6.16|6.16|6.16|6.17|6.17|6.14|6.14|0
1655125800000|2022-06-13 13:10:00|6.17|6.17|6.17|6.17|6.18|6.18|6.16|6.16|0
1655126100000|2022-06-13 13:15:00|6.18|6.18|6.18|6.18|6.2|6.2|6.17|6.17|0
1655126400000|2022-06-13 13:20:00|6.17|6.17|6.18|6.18|6.19|6.19|6.17|6.17|0
1655126700000|2022-06-13 13:25:00|6.17|6.17|6.13|6.13|6.18|6.18|6.06|6.06|0
1655127000000|2022-06-13 13:30:00|6.12|6.12|6.06|6.06|6.13|6.13|5.94|5.94|0
1655127300000|2022-06-13 13:35:00|6.07|6.07|6.08|6.08|6.23|6.23|6.07|6.07|0
1655127600000|2022-06-13 13:40:00|6.06|6.06|6.03|6.03|6.08|6.08|6|6|0
1655127900000|2022-06-13 13:45:00|6.02|6.02|5.97|5.97|6.08|6.08|5.97|5.97|0
1655128200000|2022-06-13 13:50:00|5.98|5.98|5.96|5.96|6|6|5.94|5.94|0
1655128500000|2022-06-13 13:55:00|5.95|5.95|5.94|5.94|5.98|5.98|5.94|5.94|0
1655128800000|2022-06-13 14:00:00|5.95|5.95|5.94|5.94|5.98|5.98|5.91|5.91|0
1655129100000|2022-06-13 14:05:00|5.93|5.93|5.91|5.91|5.97|5.97|5.9|5.9|0
1655129400000|2022-06-13 14:10:00|5.92|5.92|5.9|5.9|5.94|5.94|5.88|5.88|0
1655129700000|2022-06-13 14:15:00|5.92|5.92|5.9|5.9|5.92|5.92|5.88|5.88|0
1655130000000|2022-06-13 14:20:00|5.92|5.92|5.9|5.9|5.96|5.96|5.9|5.9|0
1655130300000|2022-06-13 14:25:00|5.91|5.91|5.94|5.94|5.94|5.94|5.88|5.88|0
1655130600000|2022-06-13 14:30:00|5.93|5.93|5.93|5.93|5.96|5.96|5.92|5.92|0
1655130900000|2022-06-13 14:35:00|5.92|5.92|5.92|5.92|5.96|5.96|5.92|5.92|0
1655131200000|2022-06-13 14:40:00|5.93|5.93|5.91|5.91|5.94|5.94|5.89|5.89|0
1655131500000|2022-06-13 14:45:00|5.92|5.92|5.94|5.94|5.95|5.95|5.92|5.92|0
1655131800000|2022-06-13 14:50:00|5.95|5.95|5.94|5.94|5.95|5.95|5.91|5.91|0
1655132100000|2022-06-13 14:55:00|5.93|5.93|5.9|5.9|5.95|5.95|5.9|5.9|0
1655132400000|2022-06-13 15:00:00|5.91|5.91|5.87|5.87|5.92|5.92|5.87|5.87|0
1655132700000|2022-06-13 15:05:00|5.88|5.88|5.91|5.91|5.92|5.92|5.88|5.88|0
1655133000000|2022-06-13 15:10:00|5.92|5.92|5.93|5.93|5.94|5.94|5.91|5.91|0
1655133300000|2022-06-13 15:15:00|5.94|5.94|5.96|5.96|5.97|5.97|5.93|5.93|0
1655133600000|2022-06-13 15:20:00|5.95|5.95|5.99|5.99|6.02|6.02|5.95|5.95|0
1655133900000|2022-06-13 15:25:00|6|6|5.98|5.98|6|6|5.97|5.97|0
1655134200000|2022-06-13 15:30:00|5.97|5.97|5.98|5.98|5.98|5.98|5.96|5.96|0
1655134500000|2022-06-13 15:35:00|5.99|5.99|6.02|6.02|6.02|6.02|5.98|5.98|0
1655134800000|2022-06-13 15:40:00|6.03|6.03|6.04|6.04|6.05|6.05|6.02|6.02|0
1655135100000|2022-06-13 15:45:00|6.05|6.05|6.05|6.05|6.05|6.05|6.03|6.03|0
1655135400000|2022-06-13 15:50:00|6.04|6.04|6.03|6.03|6.04|6.04|6.03|6.03|0
1655135700000|2022-06-13 15:55:00|6.04|6.04|6.05|6.05|6.06|6.06|6.04|6.04|0
1655136000000|2022-06-13 16:00:00|6.04|6.04|6|6|6.04|6.04|5.99|5.99|0
1655136300000|2022-06-13 16:05:00|6.01|6.01|6.05|6.05|6.06|6.06|6.01|6.01|0
1655136600000|2022-06-13 16:10:00|6.06|6.06|6.1|6.1|6.1|6.1|6.06|6.06|0
1655136900000|2022-06-13 16:15:00|6.11|6.11|6.11|6.11|6.11|6.11|6.07|6.07|0
1655137200000|2022-06-13 16:20:00|6.12|6.12|6.11|6.11|6.13|6.13|6.1|6.1|0
1655137500000|2022-06-13 16:25:00|6.12|6.12|6.13|6.13|6.14|6.14|6.1|6.1|0
1655137800000|2022-06-13 16:30:00|6.14|6.14|6.2|6.2|6.21|6.21|6.14|6.14|0
1655138100000|2022-06-13 16:35:00|6.19|6.19|6.22|6.22|6.22|6.22|6.19|6.19|0
1655138400000|2022-06-13 16:40:00|6.21|6.21|6.21|6.21|6.21|6.21|6.19|6.19|0
1655138700000|2022-06-13 16:45:00|6.2|6.2|6.22|6.22|6.23|6.23|6.2|6.2|0
1655139000000|2022-06-13 16:50:00|6.21|6.21|6.18|6.18|6.21|6.21|6.18|6.18|0
1655139300000|2022-06-13 16:55:00|6.19|6.19|6.23|6.23|6.23|6.23|6.18|6.18|0
1655139600000|2022-06-13 17:00:00|6.22|6.22|6.2|6.2|6.22|6.22|6.18|6.18|0
1655139900000|2022-06-13 17:05:00|6.21|6.21|6.2|6.2|6.24|6.24|6.2|6.2|0
1655140200000|2022-06-13 17:10:00|6.21|6.21|6.22|6.22|6.22|6.22|6.2|6.2|0
1655140500000|2022-06-13 17:15:00|6.21|6.21|6.23|6.23|6.23|6.23|6.21|6.21|0
1655140800000|2022-06-13 17:20:00|6.24|6.24|6.24|6.24|6.24|6.24|6.23|6.23|0
1655141100000|2022-06-13 17:25:00|6.23|6.23|6.19|6.19|6.23|6.23|6.18|6.18|0
1655141400000|2022-06-13 17:30:00|6.2|6.2|6.15|6.15|6.2|6.2|6.15|6.15|0
1655141700000|2022-06-13 17:35:00|6.14|6.14|6.14|6.14|6.14|6.14|6.13|6.13|0
1655142000000|2022-06-13 17:40:00|6.13|6.13|6.12|6.12|6.14|6.14|6.12|6.12|0
1655142300000|2022-06-13 17:45:00|6.11|6.11|6.12|6.12|6.12|6.12|6.11|6.11|0
1655142600000|2022-06-13 17:50:00|6.11|6.11|6.11|6.11|6.12|6.12|6.11|6.11|0
1655142900000|2022-06-13 17:55:00|6.12|6.12|6.11|6.11|6.13|6.13|6.1|6.1|0
1655143200000|2022-06-13 18:00:00|6.12|6.12|6.13|6.13|6.13|6.13|6.1|6.1|0
1655143500000|2022-06-13 18:05:00|6.12|6.12|6.11|6.11|6.12|6.12|6.11|6.11|0
1655143800000|2022-06-13 18:10:00|6.1|6.1|6.1|6.1|6.13|6.13|6.09|6.09|0
1655144100000|2022-06-13 18:15:00|6.11|6.11|6.14|6.14|6.14|6.14|6.1|6.1|0
1655144400000|2022-06-13 18:20:00|6.13|6.13|6.11|6.11|6.14|6.14|6.11|6.11|0
1655144700000|2022-06-13 18:25:00|6.12|6.12|6.1|6.1|6.13|6.13|6.1|6.1|0
1655145000000|2022-06-13 18:30:00|6.09|6.09|6.09|6.09|6.09|6.09|6.07|6.07|0
1655145300000|2022-06-13 18:35:00|6.08|6.08|6.08|6.08|6.12|6.12|6.08|6.08|0
1655145600000|2022-06-13 18:40:00|6.09|6.09|6.09|6.09|6.12|6.12|6.09|6.09|0
1655145900000|2022-06-13 18:45:00|6.1|6.1|6.08|6.08|6.1|6.1|6.08|6.08|0
1655146500000|2022-06-13 18:55:00|6.07|6.07|6.04|6.04|6.07|6.07|6.03|6.03|0
1655146800000|2022-06-13 19:00:00|6.03|6.03|6.04|6.04|6.04|6.04|6.02|6.02|0
1655147100000|2022-06-13 19:05:00|6.03|6.03|6.02|6.02|6.03|6.03|6.01|6.01|0
1655147400000|2022-06-13 19:10:00|6.01|6.01|6.01|6.01|6.02|6.02|6.01|6.01|0
1655147700000|2022-06-13 19:15:00|6.02|6.02|6.03|6.03|6.05|6.05|6.01|6.01|0
1655148000000|2022-06-13 19:20:00|6.02|6.02|5.99|5.99|6.03|6.03|5.99|5.99|0
1655148300000|2022-06-13 19:25:00|6|6|6.01|6.01|6.02|6.02|5.99|5.99|0
1655148600000|2022-06-13 19:30:00|6.02|6.02|6.01|6.01|6.02|6.02|6.01|6.01|0
1655148900000|2022-06-13 19:35:00|6.02|6.02|6.02|6.02|6.04|6.04|6.01|6.01|0
1655149200000|2022-06-13 19:40:00|6.03|6.03|6.01|6.01|6.03|6.03|6|6|0
1655149500000|2022-06-13 19:45:00|6.02|6.02|6.03|6.03|6.04|6.04|6.01|6.01|0
1655149800000|2022-06-13 19:50:00|6.04|6.04|6.09|6.09|6.09|6.09|6.04|6.04|0
1655150100000|2022-06-13 19:55:00|6.08|6.08|6.05|6.05|6.09|6.09|6.05|6.05|0
1655150400000|2022-06-13 20:00:00|6.06|6.06|6.08|6.08|6.08|6.08|6.05|6.05|0
1655150700000|2022-06-13 20:05:00|6.07|6.07|6.09|6.09|6.09|6.09|6.07|6.07|0
1655151000000|2022-06-13 20:10:00|6.08|6.08|6.12|6.12|6.14|6.14|6.08|6.08|0
1655151300000|2022-06-13 20:15:00|6.13|6.13|6.13|6.13|6.14|6.14|6.09|6.09|0
1655151600000|2022-06-13 20:20:00|6.11|6.11|6.13|6.13|6.13|6.13|6.11|6.11|0
1655151900000|2022-06-13 20:25:00|6.12|6.12|6.11|6.11|6.13|6.13|6.11|6.11|0
1655152200000|2022-06-13 20:30:00|6.13|6.13|6.12|6.12|6.13|6.13|6.11|6.11|0
1655152500000|2022-06-13 20:35:00|6.11|6.11|6.12|6.12|6.12|6.12|6.11|6.11|0
1655152800000|2022-06-13 20:40:00|6.11|6.11|6.13|6.13|6.14|6.14|6.11|6.11|0
1655153100000|2022-06-13 20:45:00|6.11|6.11|6.09|6.09|6.13|6.13|6.08|6.08|0
1655153400000|2022-06-13 20:50:00|6.08|6.08|6.1|6.1|6.12|6.12|6.08|6.08|0
1655153700000|2022-06-13 20:55:00|6.09|6.09|6.08|6.08|6.09|6.09|6.08|6.08|0
1655154000000|2022-06-13 21:00:00|6.09|6.09|6.08|6.08|6.09|6.09|6.08|6.08|0
1655154300000|2022-06-13 21:05:00|6.09|6.09|6.1|6.1|6.1|6.1|6.04|6.04|0
1655154600000|2022-06-13 21:10:00|6.11|6.11|6.09|6.09|6.11|6.11|6.06|6.06|0
1655154900000|2022-06-13 21:15:00|6.1|6.1|6.09|6.09|6.1|6.1|6.08|6.08|0
1655155200000|2022-06-13 21:20:00|6.08|6.08|6.09|6.09|6.09|6.09|6.08|6.08|0
1655155500000|2022-06-13 21:25:00|6.08|6.08|6.06|6.06|6.09|6.09|6.06|6.06|0
1655155800000|2022-06-13 21:30:00|6.08|6.08|6.07|6.07|6.08|6.08|6.06|6.06|0
1655156100000|2022-06-13 21:35:00|6.08|6.08|6.08|6.08|6.08|6.08|6.08|6.08|0
1655156400000|2022-06-13 21:40:00|6.09|6.09|6.09|6.09|6.09|6.09|6.08|6.08|0
1655156700000|2022-06-13 21:45:00|6.08|6.08|6.06|6.06|6.09|6.09|6.06|6.06|0
1655157000000|2022-06-13 21:50:00|6.07|6.07|6.09|6.09|6.09|6.09|6.07|6.07|0
1655157300000|2022-06-13 21:55:00|6.07|6.07|6.09|6.09|6.09|6.09|6.07|6.07|0
1655157600000|2022-06-13 22:00:00|6.08|6.08|6.08|6.08|6.08|6.08|6.08|6.08|0
1655157900000|2022-06-13 22:05:00|6.09|6.09|6.09|6.09|6.09|6.09|6.08|6.08|0
1655158200000|2022-06-13 22:10:00|6.08|6.08|6.11|6.11|6.11|6.11|6.08|6.08|0
1655158500000|2022-06-13 22:15:00|6.1|6.1|6.1|6.1|6.13|6.13|6.1|6.1|0
1655158800000|2022-06-13 22:20:00|6.11|6.11|6.08|6.08|6.11|6.11|6.08|6.08|0
1655159100000|2022-06-13 22:25:00|6.1|6.1|6.1|6.1|6.1|6.1|6.08|6.08|0
1655159400000|2022-06-13 22:30:00|6.09|6.09|6.1|6.1|6.1|6.1|6.08|6.08|0
1655159700000|2022-06-13 22:35:00|6.08|6.08|6.1|6.1|6.11|6.11|6.08|6.08|0
1655160000000|2022-06-13 22:40:00|6.08|6.08|6.1|6.1|6.1|6.1|6.08|6.08|0
1655160300000|2022-06-13 22:45:00|6.08|6.08|6.08|6.08|6.1|6.1|6.08|6.08|0
1655160600000|2022-06-13 22:50:00|6.1|6.1|6.12|6.12|6.12|6.12|6.08|6.08|0
1655160900000|2022-06-13 22:55:00|6.08|6.08|6.08|6.08|6.12|6.12|6.08|6.08|0
1655161200000|2022-06-13 23:00:00|6.1|6.1|6.1|6.1|6.1|6.1|6.08|6.08|0
1655161500000|2022-06-13 23:05:00|6.09|6.09|6.11|6.11|6.11|6.11|6.08|6.08|0
1655162100000|2022-06-13 23:15:00|6.09|6.09|6.1|6.1|6.11|6.11|6.08|6.08|0
1655162400000|2022-06-13 23:20:00|6.08|6.08|6.09|6.09|6.1|6.1|6.08|6.08|0
1655162700000|2022-06-13 23:25:00|6.08|6.08|6.09|6.09|6.09|6.09|6.08|6.08|0
1655163000000|2022-06-13 23:30:00|6.1|6.1|6.09|6.09|6.11|6.11|6.09|6.09|0
1655163300000|2022-06-13 23:35:00|6.11|6.11|6.09|6.09|6.11|6.11|6.09|6.09|0
1655163600000|2022-06-13 23:40:00|6.11|6.11|6.09|6.09|6.11|6.11|6.08|6.08|0
1655163900000|2022-06-13 23:45:00|6.11|6.11|6.09|6.09|6.11|6.11|6.08|6.08|0
1655164200000|2022-06-13 23:50:00|6.1|6.1|6.08|6.08|6.1|6.1|6.08|6.08|0
1655164500000|2022-06-13 23:55:00|6.09|6.09|6.04|6.04|6.11|6.11|6.04|6.04|0
1655193600000|2022-06-14 08:00:00|6.01|6.01|6.13|6.13|6.13|6.13|6.01|6.01|0
1655193900000|2022-06-14 08:05:00|6.16|6.16|6.12|6.12|6.16|6.16|6.12|6.12|0
1655194200000|2022-06-14 08:10:00|6.16|6.16|6.16|6.16|6.21|6.21|6.16|6.16|0
1655194500000|2022-06-14 08:15:00|6.15|6.15|6.15|6.15|6.15|6.15|6.15|6.15|0
1655196000000|2022-06-14 08:40:00|6.12|6.12|6.15|6.15|6.15|6.15|6.11|6.11|0
1655196900000|2022-06-14 08:55:00|6.13|6.13|6.13|6.13|6.13|6.13|6.13|6.13|0
1655197200000|2022-06-14 09:00:00|6.12|6.12|6.12|6.12|6.12|6.12|6.12|6.12|0
1655198400000|2022-06-14 09:20:00|6.15|6.15|6.11|6.11|6.15|6.15|6.11|6.11|0
1655199600000|2022-06-14 09:40:00|6.1|6.1|6.15|6.15|6.15|6.15|6.1|6.1|0
1655199900000|2022-06-14 09:45:00|6.1|6.1|6.14|6.14|6.14|6.14|6.1|6.1|0
1655200500000|2022-06-14 09:55:00|6.1|6.1|6.1|6.1|6.1|6.1|6.1|6.1|0
1655200800000|2022-06-14 10:00:00|6.15|6.15|6.15|6.15|6.15|6.15|6.15|6.15|0
1655201400000|2022-06-14 10:10:00|6.1|6.1|6.1|6.1|6.1|6.1|6.1|6.1|0
1655201700000|2022-06-14 10:15:00|6.13|6.13|6.13|6.13|6.13|6.13|6.13|6.13|0
1655202000000|2022-06-14 10:20:00|6.08|6.08|6.03|6.03|6.1|6.1|6.03|6.03|0
1655204100000|2022-06-14 10:55:00|6.04|6.04|6.04|6.04|6.04|6.04|6.04|6.04|0
1655204400000|2022-06-14 11:00:00|6.08|6.08|6.08|6.08|6.09|6.09|6.04|6.04|0
1655204700000|2022-06-14 11:05:00|6.09|6.09|6.08|6.08|6.09|6.09|6.06|6.06|0
1655205000000|2022-06-14 11:10:00|6.06|6.06|6.06|6.06|6.06|6.06|6.06|6.06|0
1655205300000|2022-06-14 11:15:00|6.08|6.08|6.05|6.05|6.08|6.08|6.05|6.05|0
1655205600000|2022-06-14 11:20:00|6.04|6.04|6.04|6.04|6.04|6.04|6.04|6.04|0
1655205900000|2022-06-14 11:25:00|6.03|6.03|5.98|5.98|6.04|6.04|5.97|5.97|0
1655206200000|2022-06-14 11:30:00|5.97|5.97|5.99|5.99|5.99|5.99|5.91|5.91|0
1655206500000|2022-06-14 11:35:00|5.98|5.98|5.93|5.93|5.98|5.98|5.93|5.93|0
1655206800000|2022-06-14 11:40:00|5.96|5.96|5.95|5.95|5.96|5.96|5.94|5.94|0
1655207700000|2022-06-14 11:55:00|5.94|5.94|5.94|5.94|5.94|5.94|5.94|5.94|0
1655208300000|2022-06-14 12:05:00|5.95|5.95|5.96|5.96|5.96|5.96|5.94|5.94|0
1655208600000|2022-06-14 12:10:00|5.94|5.94|5.95|5.95|5.96|5.96|5.94|5.94|0
1655209800000|2022-06-14 12:30:00|5.96|5.96|6|6|6.01|6.01|5.96|5.96|0
1655210100000|2022-06-14 12:35:00|5.96|5.96|5.98|5.98|6.01|6.01|5.96|5.96|0
1655210400000|2022-06-14 12:40:00|6.01|6.01|6.02|6.02|6.02|6.02|5.99|5.99|0
1655210700000|2022-06-14 12:45:00|6.01|6.01|6.03|6.03|6.03|6.03|5.99|5.99|0
1655211000000|2022-06-14 12:50:00|5.99|5.99|6|6|6.05|6.05|5.98|5.98|0
1655211300000|2022-06-14 12:55:00|6.01|6.01|6.02|6.02|6.02|6.02|5.99|5.99|0
1655211600000|2022-06-14 13:00:00|6|6|6|6|6.03|6.03|5.99|5.99|0
1655211900000|2022-06-14 13:05:00|5.99|5.99|6.02|6.02|6.03|6.03|5.99|5.99|0
1655212200000|2022-06-14 13:10:00|5.99|5.99|6.02|6.02|6.02|6.02|5.99|5.99|0
1655212500000|2022-06-14 13:15:00|6|6|6.03|6.03|6.03|6.03|5.99|5.99|0
1655212800000|2022-06-14 13:20:00|6.04|6.04|6.07|6.07|6.1|6.1|6.04|6.04|0
1655213100000|2022-06-14 13:25:00|6.06|6.06|6.05|6.05|6.09|6.09|6.04|6.04|0
1655213400000|2022-06-14 13:30:00|6.08|6.08|5.99|5.99|6.11|6.11|5.96|5.96|0
1655213700000|2022-06-14 13:35:00|5.98|5.98|6.1|6.1|6.11|6.11|5.96|5.96|0
1655214000000|2022-06-14 13:40:00|6.08|6.08|5.98|5.98|6.09|6.09|5.98|5.98|0
1655214300000|2022-06-14 13:45:00|5.96|5.96|5.94|5.94|5.96|5.96|5.93|5.93|0
1655214600000|2022-06-14 13:50:00|5.93|5.93|6.06|6.06|6.06|6.06|5.93|5.93|0
1655214900000|2022-06-14 13:55:00|6.08|6.08|6.17|6.17|6.17|6.17|6.07|6.07|0
1655215200000|2022-06-14 14:00:00|6.19|6.19|6.18|6.18|6.25|6.25|6.17|6.17|0
1655215500000|2022-06-14 14:05:00|6.17|6.17|6.07|6.07|6.18|6.18|6.05|6.05|0
1655215800000|2022-06-14 14:10:00|6.06|6.06|6.05|6.05|6.1|6.1|6.04|6.04|0
1655216100000|2022-06-14 14:15:00|6.04|6.04|6.03|6.03|6.06|6.06|6.01|6.01|0
1655216400000|2022-06-14 14:20:00|6.01|6.01|6|6|6.03|6.03|5.98|5.98|0
1655216700000|2022-06-14 14:25:00|5.99|5.99|6.01|6.01|6.02|6.02|5.98|5.98|0
1655217000000|2022-06-14 14:30:00|6.02|6.02|6.02|6.02|6.04|6.04|6|6|0
1655217300000|2022-06-14 14:35:00|6.03|6.03|6.07|6.07|6.09|6.09|6.02|6.02|0
1655217600000|2022-06-14 14:40:00|6.06|6.06|6.03|6.03|6.08|6.08|6.01|6.01|0
1655217900000|2022-06-14 14:45:00|6.04|6.04|6.14|6.14|6.14|6.14|6.03|6.03|0
1655218200000|2022-06-14 14:50:00|6.13|6.13|6.12|6.12|6.18|6.18|6.12|6.12|0
1655218500000|2022-06-14 14:55:00|6.13|6.13|6.12|6.12|6.13|6.13|6.12|6.12|0
1655218800000|2022-06-14 15:00:00|6.11|6.11|6.11|6.11|6.13|6.13|6.1|6.1|0
1655219100000|2022-06-14 15:05:00|6.1|6.1|6.1|6.1|6.11|6.11|6.09|6.09|0
1655219400000|2022-06-14 15:10:00|6.11|6.11|6.15|6.15|6.15|6.15|6.11|6.11|0
1655219700000|2022-06-14 15:15:00|6.14|6.14|6.15|6.15|6.15|6.15|6.13|6.13|0
1655220000000|2022-06-14 15:20:00|6.16|6.16|6.19|6.19|6.19|6.19|6.12|6.12|0
1655220300000|2022-06-14 15:25:00|6.18|6.18|6.15|6.15|6.19|6.19|6.15|6.15|0
1655220600000|2022-06-14 15:30:00|6.13|6.13|6.19|6.19|6.19|6.19|6.13|6.13|0
1655220900000|2022-06-14 15:35:00|6.18|6.18|6.13|6.13|6.18|6.18|6.13|6.13|0
1655221200000|2022-06-14 15:40:00|6.14|6.14|6.15|6.15|6.15|6.15|6.13|6.13|0
1655221500000|2022-06-14 15:45:00|6.14|6.14|6.18|6.18|6.18|6.18|6.14|6.14|0
1655221800000|2022-06-14 15:50:00|6.19|6.19|6.18|6.18|6.19|6.19|6.18|6.18|0
1655222100000|2022-06-14 15:55:00|6.19|6.19|6.21|6.21|6.23|6.23|6.18|6.18|0
1655222400000|2022-06-14 16:00:00|6.2|6.2|6.18|6.18|6.2|6.2|6.18|6.18|0
1655222700000|2022-06-14 16:05:00|6.19|6.19|6.16|6.16|6.19|6.19|6.16|6.16|0
1655223000000|2022-06-14 16:10:00|6.17|6.17|6.18|6.18|6.18|6.18|6.17|6.17|0
1655223300000|2022-06-14 16:15:00|6.19|6.19|6.21|6.21|6.22|6.22|6.19|6.19|0
1655223600000|2022-06-14 16:20:00|6.22|6.22|6.16|6.16|6.23|6.23|6.16|6.16|0
1655223900000|2022-06-14 16:25:00|6.15|6.15|6.12|6.12|6.16|6.16|6.12|6.12|0
1655224200000|2022-06-14 16:30:00|6.13|6.13|6.11|6.11|6.13|6.13|6.11|6.11|0
1655224500000|2022-06-14 16:35:00|6.09|6.09|6.06|6.06|6.1|6.1|6.06|6.06|0
1655224800000|2022-06-14 16:40:00|6.07|6.07|6.05|6.05|6.07|6.07|6.05|6.05|0
1655225100000|2022-06-14 16:45:00|6.06|6.06|6.07|6.07|6.07|6.07|6.05|6.05|0
1655225400000|2022-06-14 16:50:00|6.06|6.06|6.09|6.09|6.09|6.09|6.06|6.06|0
1655225700000|2022-06-14 16:55:00|6.1|6.1|6.12|6.12|6.12|6.12|6.09|6.09|0
1655226000000|2022-06-14 17:00:00|6.11|6.11|6.09|6.09|6.13|6.13|6.09|6.09|0
1655226300000|2022-06-14 17:05:00|6.1|6.1|6.14|6.14|6.14|6.14|6.09|6.09|0
1655226600000|2022-06-14 17:10:00|6.13|6.13|6.14|6.14|6.14|6.14|6.13|6.13|0
1655226900000|2022-06-14 17:15:00|6.15|6.15|6.18|6.18|6.19|6.19|6.15|6.15|0
1655227200000|2022-06-14 17:20:00|6.17|6.17|6.17|6.17|6.18|6.18|6.16|6.16|0
1655227500000|2022-06-14 17:25:00|6.16|6.16|6.13|6.13|6.16|6.16|6.13|6.13|0
1655227800000|2022-06-14 17:30:00|6.12|6.12|6.08|6.08|6.12|6.12|6.08|6.08|0
1655228100000|2022-06-14 17:35:00|6.09|6.09|6.08|6.08|6.1|6.1|6.08|6.08|0
1655228400000|2022-06-14 17:40:00|6.09|6.09|6.08|6.08|6.09|6.09|6.08|6.08|0
1655228700000|2022-06-14 17:45:00|6.09|6.09|6.09|6.09|6.09|6.09|6.08|6.08|0
1655229000000|2022-06-14 17:50:00|6.08|6.08|6.09|6.09|6.09|6.09|6.08|6.08|0
1655229300000|2022-06-14 17:55:00|6.08|6.08|6.08|6.08|6.09|6.09|6.06|6.06|0
1655229600000|2022-06-14 18:00:00|6.09|6.09|6.1|6.1|6.11|6.11|6.08|6.08|0
1655229900000|2022-06-14 18:05:00|6.11|6.11|6.11|6.11|6.13|6.13|6.1|6.1|0
1655230200000|2022-06-14 18:10:00|6.1|6.1|6.09|6.09|6.1|6.1|6.08|6.08|0
1655230500000|2022-06-14 18:15:00|6.1|6.1|6.12|6.12|6.12|6.12|6.1|6.1|0
1655230800000|2022-06-14 18:20:00|6.11|6.11|6.1|6.1|6.13|6.13|6.1|6.1|0
1655231100000|2022-06-14 18:25:00|6.11|6.11|6.11|6.11|6.12|6.12|6.1|6.1|0
1655231400000|2022-06-14 18:30:00|6.1|6.1|6.11|6.11|6.11|6.11|6.1|6.1|0
1655231700000|2022-06-14 18:35:00|6.1|6.1|6.11|6.11|6.11|6.11|6.1|6.1|0
1655232000000|2022-06-14 18:40:00|6.1|6.1|6.08|6.08|6.11|6.11|6.08|6.08|0
1655232300000|2022-06-14 18:45:00|6.09|6.09|6.08|6.08|6.09|6.09|6.08|6.08|0
1655232600000|2022-06-14 18:50:00|6.07|6.07|6.07|6.07|6.08|6.08|6.07|6.07|0
1655232900000|2022-06-14 18:55:00|6.08|6.08|6.07|6.07|6.08|6.08|6.07|6.07|0
1655233200000|2022-06-14 19:00:00|6.06|6.06|6.01|6.01|6.06|6.06|6|6|0
1655233500000|2022-06-14 19:05:00|6|6|5.98|5.98|6.01|6.01|5.98|5.98|0
1655233800000|2022-06-14 19:10:00|5.99|5.99|5.97|5.97|6|6|5.96|5.96|0
1655234100000|2022-06-14 19:15:00|5.98|5.98|5.98|5.98|5.99|5.99|5.98|5.98|0
1655234400000|2022-06-14 19:20:00|5.99|5.99|5.99|5.99|5.99|5.99|5.98|5.98|0
1655234700000|2022-06-14 19:25:00|5.98|5.98|6.02|6.02|6.04|6.04|5.98|5.98|0
1655235000000|2022-06-14 19:30:00|6.03|6.03|6.01|6.01|6.03|6.03|6.01|6.01|0
1655235300000|2022-06-14 19:35:00|6.02|6.02|6.04|6.04|6.05|6.05|6.02|6.02|0
1655235600000|2022-06-14 19:40:00|6.05|6.05|6.03|6.03|6.05|6.05|6.03|6.03|0
1655235900000|2022-06-14 19:45:00|6.04|6.04|6.04|6.04|6.05|6.05|6.03|6.03|0
1655236200000|2022-06-14 19:50:00|6.03|6.03|6.05|6.05|6.05|6.05|6.03|6.03|0
1655236500000|2022-06-14 19:55:00|6.04|6.04|6.04|6.04|6.05|6.05|6.03|6.03|0
1655236800000|2022-06-14 20:00:00|6.05|6.05|6.03|6.03|6.05|6.05|6.03|6.03|0
1655237400000|2022-06-14 20:10:00|6.02|6.02|6.01|6.01|6.02|6.02|6.01|6.01|0
1655237700000|2022-06-14 20:15:00|6|6|6.01|6.01|6.02|6.02|6|6|0
1655238000000|2022-06-14 20:20:00|6.02|6.02|6.03|6.03|6.03|6.03|6.02|6.02|0
1655238300000|2022-06-14 20:25:00|6.05|6.05|6.03|6.03|6.05|6.05|6.03|6.03|0
1655238600000|2022-06-14 20:30:00|6.02|6.02|6.03|6.03|6.04|6.04|6.02|6.02|0
1655238900000|2022-06-14 20:35:00|6.02|6.02|6.02|6.02|6.02|6.02|6.02|6.02|0
1655239200000|2022-06-14 20:40:00|6.04|6.04|6.05|6.05|6.05|6.05|6.03|6.03|0
1655239500000|2022-06-14 20:45:00|6.03|6.03|6.03|6.03|6.06|6.06|6.03|6.03|0
1655239800000|2022-06-14 20:50:00|6.02|6.02|6.02|6.02|6.02|6.02|6.02|6.02|0
1655240100000|2022-06-14 20:55:00|6.04|6.04|6.04|6.04|6.04|6.04|6.04|6.04|0
1655240400000|2022-06-14 21:00:00|6.03|6.03|6.02|6.02|6.04|6.04|6.02|6.02|0
1655240700000|2022-06-14 21:05:00|6.04|6.04|6.03|6.03|6.06|6.06|6.02|6.02|0
1655241000000|2022-06-14 21:10:00|6.04|6.04|6.04|6.04|6.04|6.04|6.02|6.02|0
1655241300000|2022-06-14 21:15:00|6.02|6.02|6.04|6.04|6.04|6.04|6.02|6.02|0
1655241600000|2022-06-14 21:20:00|6.02|6.02|6.02|6.02|6.04|6.04|6.02|6.02|0
1655241900000|2022-06-14 21:25:00|6.03|6.03|6.03|6.03|6.03|6.03|6.03|6.03|0
1655242200000|2022-06-14 21:30:00|6.04|6.04|6.02|6.02|6.04|6.04|6.02|6.02|0
1655242500000|2022-06-14 21:35:00|6.03|6.03|6.03|6.03|6.04|6.04|6.02|6.02|0
1655242800000|2022-06-14 21:40:00|6.02|6.02|6.03|6.03|6.03|6.03|6.02|6.02|0
1655243100000|2022-06-14 21:45:00|6.02|6.02|6.03|6.03|6.03|6.03|6.02|6.02|0
1655243400000|2022-06-14 21:50:00|6.02|6.02|6.02|6.02|6.04|6.04|6.02|6.02|0
1655243700000|2022-06-14 21:55:00|6.03|6.03|6.03|6.03|6.03|6.03|6|6|0
1655244000000|2022-06-14 22:00:00|6.01|6.01|6.01|6.01|6.03|6.03|6.01|6.01|0
1655244300000|2022-06-14 22:05:00|5.98|5.98|6.03|6.03|6.03|6.03|5.98|5.98|0
1655244600000|2022-06-14 22:10:00|6|6|6.01|6.01|6.03|6.03|5.98|5.98|0
1655244900000|2022-06-14 22:15:00|6.03|6.03|5.99|5.99|6.03|6.03|5.99|5.99|0
1655245200000|2022-06-14 22:20:00|6|6|6.03|6.03|6.03|6.03|5.99|5.99|0
1655245500000|2022-06-14 22:25:00|6.02|6.02|6.02|6.02|6.02|6.02|5.99|5.99|0
1655245800000|2022-06-14 22:30:00|5.99|5.99|6.02|6.02|6.02|6.02|5.99|5.99|0
1655246100000|2022-06-14 22:35:00|6|6|6.02|6.02|6.02|6.02|6|6|0
1655246400000|2022-06-14 22:40:00|6|6|6.02|6.02|6.02|6.02|6|6|0
1655246700000|2022-06-14 22:45:00|6|6|6.02|6.02|6.02|6.02|6|6|0
1655247000000|2022-06-14 22:50:00|6|6|6.02|6.02|6.02|6.02|6|6|0
1655247300000|2022-06-14 22:55:00|6|6|6.02|6.02|6.02|6.02|6|6|0
1655247600000|2022-06-14 23:00:00|6.03|6.03|6.02|6.02|6.03|6.03|6|6|0
1655247900000|2022-06-14 23:05:00|6.01|6.01|6|6|6.02|6.02|5.99|5.99|0
1655248200000|2022-06-14 23:10:00|6.02|6.02|6.01|6.01|6.02|6.02|6.01|6.01|0
1655248500000|2022-06-14 23:15:00|6.02|6.02|6.02|6.02|6.02|6.02|6.01|6.01|0
1655248800000|2022-06-14 23:20:00|6.01|6.01|6.02|6.02|6.02|6.02|6.01|6.01|0
1655249100000|2022-06-14 23:25:00|6|6|6.02|6.02|6.02|6.02|6|6|0
1655249400000|2022-06-14 23:30:00|6|6|6|6|6.03|6.03|6|6|0
1655249700000|2022-06-14 23:35:00|6.01|6.01|6.03|6.03|6.03|6.03|6.01|6.01|0
1655250000000|2022-06-14 23:40:00|6.06|6.06|6.04|6.04|6.06|6.06|6.04|6.04|0
1655250300000|2022-06-14 23:45:00|6.07|6.07|6.07|6.07|6.07|6.07|6.05|6.05|0
1655250600000|2022-06-14 23:50:00|6.05|6.05|6.06|6.06|6.07|6.07|6.05|6.05|0
1655250900000|2022-06-14 23:55:00|6.05|6.05|6.06|6.06|6.06|6.06|5.98|5.98|0
1655280000000|2022-06-15 08:00:00|5.94|5.94|5.92|5.92|5.94|5.94|5.92|5.92|0
1655280600000|2022-06-15 08:10:00|5.93|5.93|5.93|5.93|5.93|5.93|5.93|5.93|0
1655281200000|2022-06-15 08:20:00|5.98|5.98|5.98|5.98|5.98|5.98|5.98|5.98|0
1655281800000|2022-06-15 08:30:00|5.99|5.99|5.98|5.98|5.99|5.99|5.98|5.98|0
1655282100000|2022-06-15 08:35:00|5.97|5.97|5.96|5.96|5.98|5.98|5.96|5.96|0
1655282400000|2022-06-15 08:40:00|5.94|5.94|5.91|5.91|5.98|5.98|5.9|5.9|0
1655282700000|2022-06-15 08:45:00|5.9|5.9|5.91|5.91|5.91|5.91|5.9|5.9|0
1655283000000|2022-06-15 08:50:00|5.92|5.92|5.9|5.9|5.92|5.92|5.9|5.9|0
1655283300000|2022-06-15 08:55:00|5.91|5.91|5.89|5.89|5.92|5.92|5.89|5.89|0
1655284200000|2022-06-15 09:10:00|5.9|5.9|5.89|5.89|5.9|5.9|5.89|5.89|0
1655284800000|2022-06-15 09:20:00|5.9|5.9|5.89|5.89|5.9|5.9|5.89|5.89|0
1655285100000|2022-06-15 09:25:00|5.9|5.9|5.9|5.9|5.9|5.9|5.9|5.9|0
1655285400000|2022-06-15 09:30:00|5.89|5.89|5.89|5.89|5.89|5.89|5.89|5.89|0
1655285700000|2022-06-15 09:35:00|5.9|5.9|5.9|5.9|5.9|5.9|5.9|5.9|0
1655286300000|2022-06-15 09:45:00|5.86|5.86|5.88|5.88|5.88|5.88|5.86|5.86|0
1655286900000|2022-06-15 09:55:00|5.87|5.87|5.89|5.89|5.9|5.9|5.87|5.87|0
1655287200000|2022-06-15 10:00:00|5.9|5.9|5.92|5.92|5.92|5.92|5.9|5.9|0
1655287500000|2022-06-15 10:05:00|5.9|5.9|5.9|5.9|5.9|5.9|5.9|5.9|0
1655288100000|2022-06-15 10:15:00|5.89|5.89|5.89|5.89|5.89|5.89|5.89|5.89|0
1655288700000|2022-06-15 10:25:00|5.87|5.87|5.87|5.87|5.87|5.87|5.87|5.87|0
1655289000000|2022-06-15 10:30:00|5.91|5.91|5.91|5.91|5.91|5.91|5.91|5.91|0
1655289900000|2022-06-15 10:45:00|5.9|5.9|5.9|5.9|5.91|5.91|5.9|5.9|0
1655290200000|2022-06-15 10:50:00|5.91|5.91|5.9|5.9|5.91|5.91|5.9|5.9|0
1655290800000|2022-06-15 11:00:00|5.89|5.89|5.76|5.76|5.89|5.89|5.76|5.76|0
1655291100000|2022-06-15 11:05:00|5.75|5.75|5.75|5.75|5.78|5.78|5.72|5.72|0
1655291400000|2022-06-15 11:10:00|5.76|5.76|5.77|5.77|5.79|5.79|5.74|5.74|0
1655292000000|2022-06-15 11:20:00|5.78|5.78|5.79|5.79|5.79|5.79|5.78|5.78|0
1655292300000|2022-06-15 11:25:00|5.8|5.8|5.8|5.8|5.8|5.8|5.78|5.78|0
1655292600000|2022-06-15 11:30:00|5.81|5.81|5.87|5.87|5.87|5.87|5.8|5.8|0
1655292900000|2022-06-15 11:35:00|5.86|5.86|5.85|5.85|5.86|5.86|5.84|5.84|0
1655293200000|2022-06-15 11:40:00|5.84|5.84|5.85|5.85|5.85|5.85|5.84|5.84|0
1655293500000|2022-06-15 11:45:00|5.86|5.86|5.88|5.88|5.88|5.88|5.86|5.86|0
1655293800000|2022-06-15 11:50:00|5.89|5.89|5.9|5.9|5.91|5.91|5.88|5.88|0
1655294100000|2022-06-15 11:55:00|5.91|5.91|5.89|5.89|5.91|5.91|5.89|5.89|0
1655294400000|2022-06-15 12:00:00|5.91|5.91|5.92|5.92|5.98|5.98|5.89|5.89|0
1655294700000|2022-06-15 12:05:00|5.87|5.87|5.88|5.88|5.9|5.9|5.87|5.87|0
1655295000000|2022-06-15 12:10:00|5.89|5.89|5.89|5.89|5.91|5.91|5.87|5.87|0
1655295300000|2022-06-15 12:15:00|5.9|5.9|5.89|5.89|5.9|5.9|5.89|5.89|0
1655295600000|2022-06-15 12:20:00|5.88|5.88|5.87|5.87|5.89|5.89|5.86|5.86|0
1655295900000|2022-06-15 12:25:00|5.9|5.9|5.9|5.9|5.9|5.9|5.88|5.88|0
1655296200000|2022-06-15 12:30:00|5.87|5.87|5.87|5.87|5.89|5.89|5.87|5.87|0
1655296500000|2022-06-15 12:35:00|5.88|5.88|5.87|5.87|5.88|5.88|5.87|5.87|0
1655296800000|2022-06-15 12:40:00|5.88|5.88|5.87|5.87|5.9|5.9|5.87|5.87|0
1655297100000|2022-06-15 12:45:00|5.89|5.89|5.89|5.89|5.89|5.89|5.89|5.89|0
1655297400000|2022-06-15 12:50:00|5.88|5.88|5.89|5.89|5.9|5.9|5.87|5.87|0
1655297700000|2022-06-15 12:55:00|5.88|5.88|5.89|5.89|5.9|5.9|5.88|5.88|0
1655298000000|2022-06-15 13:00:00|5.9|5.9|5.87|5.87|5.9|5.9|5.87|5.87|0
1655298300000|2022-06-15 13:05:00|5.88|5.88|5.87|5.87|5.88|5.88|5.86|5.86|0
1655298600000|2022-06-15 13:10:00|5.86|5.86|5.86|5.86|5.87|5.87|5.86|5.86|0
1655298900000|2022-06-15 13:15:00|5.87|5.87|5.87|5.87|5.87|5.87|5.87|5.87|0
1655299200000|2022-06-15 13:20:00|5.88|5.88|5.88|5.88|5.88|5.88|5.87|5.87|0
1655299500000|2022-06-15 13:25:00|5.87|5.87|5.89|5.89|5.89|5.89|5.85|5.85|0
1655299800000|2022-06-15 13:30:00|5.88|5.88|5.88|5.88|5.94|5.94|5.77|5.77|0
1655300100000|2022-06-15 13:35:00|5.89|5.89|5.97|5.97|5.98|5.98|5.8|5.8|0
1655300400000|2022-06-15 13:40:00|5.96|5.96|5.97|5.97|6|6|5.93|5.93|0
1655300700000|2022-06-15 13:45:00|5.98|5.98|5.97|5.97|6|6|5.93|5.93|0
1655301000000|2022-06-15 13:50:00|5.98|5.98|5.97|5.97|5.99|5.99|5.96|5.96|0
1655301300000|2022-06-15 13:55:00|5.98|5.98|5.92|5.92|5.98|5.98|5.91|5.91|0
1655301600000|2022-06-15 14:00:00|5.91|5.91|5.91|5.91|5.95|5.95|5.89|5.89|0
1655301900000|2022-06-15 14:05:00|5.9|5.9|5.88|5.88|5.94|5.94|5.87|5.87|0
1655302200000|2022-06-15 14:10:00|5.87|5.87|5.87|5.87|5.9|5.9|5.86|5.86|0
1655302500000|2022-06-15 14:15:00|5.86|5.86|5.82|5.82|5.89|5.89|5.82|5.82|0
1655302800000|2022-06-15 14:20:00|5.8|5.8|5.84|5.84|5.84|5.84|5.8|5.8|0
1655303100000|2022-06-15 14:25:00|5.83|5.83|5.86|5.86|5.87|5.87|5.82|5.82|0
1655303400000|2022-06-15 14:30:00|5.87|5.87|5.82|5.82|5.87|5.87|5.8|5.8|0
1655303700000|2022-06-15 14:35:00|5.83|5.83|5.8|5.8|5.84|5.84|5.8|5.8|0
1655304000000|2022-06-15 14:40:00|5.81|5.81|5.77|5.77|5.82|5.82|5.77|5.77|0
1655304300000|2022-06-15 14:45:00|5.78|5.78|5.77|5.77|5.78|5.78|5.74|5.74|0
1655304600000|2022-06-15 14:50:00|5.76|5.76|5.78|5.78|5.78|5.78|5.75|5.75|0
1655304900000|2022-06-15 14:55:00|5.79|5.79|5.81|5.81|5.81|5.81|5.77|5.77|0
1655305200000|2022-06-15 15:00:00|5.8|5.8|5.84|5.84|5.84|5.84|5.8|5.8|0
1655305500000|2022-06-15 15:05:00|5.85|5.85|5.84|5.84|5.85|5.85|5.83|5.83|0
1655305800000|2022-06-15 15:10:00|5.83|5.83|5.87|5.87|5.87|5.87|5.83|5.83|0
1655306100000|2022-06-15 15:15:00|5.88|5.88|5.9|5.9|5.91|5.91|5.87|5.87|0
1655306400000|2022-06-15 15:20:00|5.89|5.89|5.91|5.91|5.92|5.92|5.87|5.87|0
1655306700000|2022-06-15 15:25:00|5.92|5.92|5.91|5.91|5.92|5.92|5.89|5.89|0
1655307000000|2022-06-15 15:30:00|5.92|5.92|5.92|5.92|5.92|5.92|5.9|5.9|0
1655307300000|2022-06-15 15:35:00|5.91|5.91|5.91|5.91|5.93|5.93|5.9|5.9|0
1655307600000|2022-06-15 15:40:00|5.92|5.92|5.92|5.92|5.92|5.92|5.89|5.89|0
1655307900000|2022-06-15 15:45:00|5.93|5.93|5.91|5.91|5.93|5.93|5.9|5.9|0
1655308200000|2022-06-15 15:50:00|5.9|5.9|5.91|5.91|5.93|5.93|5.9|5.9|0
1655308500000|2022-06-15 15:55:00|5.92|5.92|5.93|5.93|5.93|5.93|5.91|5.91|0
1655308800000|2022-06-15 16:00:00|5.92|5.92|5.92|5.92|5.93|5.93|5.92|5.92|0
1655309100000|2022-06-15 16:05:00|5.91|5.91|5.93|5.93|5.94|5.94|5.91|5.91|0
1655309400000|2022-06-15 16:10:00|5.94|5.94|5.95|5.95|5.95|5.95|5.93|5.93|0
1655309700000|2022-06-15 16:15:00|5.94|5.94|5.95|5.95|5.95|5.95|5.93|5.93|0
1655310000000|2022-06-15 16:20:00|5.94|5.94|5.95|5.95|5.95|5.95|5.94|5.94|0
1655310300000|2022-06-15 16:25:00|5.94|5.94|5.95|5.95|5.95|5.95|5.92|5.92|0
1655310600000|2022-06-15 16:30:00|5.94|5.94|5.92|5.92|5.95|5.95|5.92|5.92|0
1655310900000|2022-06-15 16:35:00|5.93|5.93|5.91|5.91|5.93|5.93|5.9|5.9|0
1655311200000|2022-06-15 16:40:00|5.92|5.92|5.92|5.92|5.93|5.93|5.92|5.92|0
1655311500000|2022-06-15 16:45:00|5.93|5.93|5.92|5.92|5.94|5.94|5.92|5.92|0
1655311800000|2022-06-15 16:50:00|5.91|5.91|5.9|5.9|5.92|5.92|5.9|5.9|0
1655312100000|2022-06-15 16:55:00|5.91|5.91|5.9|5.9|5.91|5.91|5.87|5.87|0
1655312400000|2022-06-15 17:00:00|5.89|5.89|5.91|5.91|5.92|5.92|5.89|5.89|0
1655312700000|2022-06-15 17:05:00|5.92|5.92|5.9|5.9|5.92|5.92|5.9|5.9|0
1655313000000|2022-06-15 17:10:00|5.89|5.89|5.92|5.92|5.92|5.92|5.89|5.89|0
1655313300000|2022-06-15 17:15:00|5.91|5.91|5.92|5.92|5.92|5.92|5.9|5.9|0
1655313600000|2022-06-15 17:20:00|5.91|5.91|5.92|5.92|5.92|5.92|5.91|5.91|0
1655313900000|2022-06-15 17:25:00|5.91|5.91|5.92|5.92|5.92|5.92|5.9|5.9|0
1655314200000|2022-06-15 17:30:00|5.91|5.91|5.91|5.91|5.92|5.92|5.9|5.9|0
1655314500000|2022-06-15 17:35:00|5.92|5.92|5.93|5.93|5.93|5.93|5.9|5.9|0
1655314800000|2022-06-15 17:40:00|5.92|5.92|5.91|5.91|5.93|5.93|5.91|5.91|0
1655315100000|2022-06-15 17:45:00|5.9|5.9|5.91|5.91|5.92|5.92|5.89|5.89|0
1655315400000|2022-06-15 17:50:00|5.9|5.9|5.93|5.93|5.93|5.93|5.89|5.89|0
1655315700000|2022-06-15 17:55:00|5.94|5.94|5.93|5.93|5.94|5.94|5.92|5.92|0
1655316000000|2022-06-15 18:00:00|5.92|5.92|5.85|5.85|5.96|5.96|5.82|5.82|0
1655316300000|2022-06-15 18:05:00|5.84|5.84|5.82|5.82|5.89|5.89|5.8|5.8|0
1655316600000|2022-06-15 18:10:00|5.8|5.8|5.87|5.87|5.88|5.88|5.79|5.79|0
1655316900000|2022-06-15 18:15:00|5.86|5.86|5.9|5.9|5.93|5.93|5.86|5.86|0
1655317200000|2022-06-15 18:20:00|5.91|5.91|5.85|5.85|5.93|5.93|5.84|5.84|0
1655317500000|2022-06-15 18:25:00|5.86|5.86|5.84|5.84|5.89|5.89|5.84|5.84|0
1655317800000|2022-06-15 18:30:00|5.85|5.85|5.81|5.81|5.85|5.85|5.76|5.76|0
1655318100000|2022-06-15 18:35:00|5.8|5.8|5.87|5.87|5.87|5.87|5.8|5.8|0
1655318400000|2022-06-15 18:40:00|5.99|5.99|5.99|5.99|6|6|5.98|5.98|0
1655318700000|2022-06-15 18:45:00|6|6|5.96|5.96|6.03|6.03|5.94|5.94|0
1655319000000|2022-06-15 18:50:00|5.97|5.97|5.89|5.89|5.97|5.97|5.87|5.87|0
1655319300000|2022-06-15 18:55:00|5.91|5.91|5.91|5.91|5.93|5.93|5.86|5.86|0
1655319600000|2022-06-15 19:00:00|5.92|5.92|5.92|5.92|5.95|5.95|5.88|5.88|0
1655319900000|2022-06-15 19:05:00|5.91|5.91|5.93|5.93|5.94|5.94|5.9|5.9|0
1655320200000|2022-06-15 19:10:00|5.91|5.91|5.89|5.89|5.92|5.92|5.87|5.87|0
1655320500000|2022-06-15 19:15:00|5.87|5.87|5.9|5.9|5.91|5.91|5.86|5.86|0
1655320800000|2022-06-15 19:20:00|5.91|5.91|5.94|5.94|5.94|5.94|5.91|5.91|0
1655321100000|2022-06-15 19:25:00|5.93|5.93|5.95|5.95|5.95|5.95|5.93|5.93|0
1655321400000|2022-06-15 19:30:00|5.94|5.94|5.98|5.98|5.98|5.98|5.94|5.94|0
1655321700000|2022-06-15 19:35:00|5.97|5.97|5.95|5.95|5.97|5.97|5.92|5.92|0
1655322000000|2022-06-15 19:40:00|5.93|5.93|5.91|5.91|5.94|5.94|5.9|5.9|0
1655322300000|2022-06-15 19:45:00|5.9|5.9|5.93|5.93|5.93|5.93|5.9|5.9|0
1655322600000|2022-06-15 19:50:00|5.91|5.91|5.9|5.9|5.92|5.92|5.9|5.9|0
1655322900000|2022-06-15 19:55:00|5.91|5.91|5.89|5.89|5.92|5.92|5.89|5.89|0
1655323200000|2022-06-15 20:00:00|5.9|5.9|5.89|5.89|5.9|5.9|5.88|5.88|0
1655323500000|2022-06-15 20:05:00|5.88|5.88|5.88|5.88|5.89|5.89|5.87|5.87|0
1655323800000|2022-06-15 20:10:00|5.89|5.89|5.88|5.88|5.89|5.89|5.88|5.88|0
1655324100000|2022-06-15 20:15:00|5.89|5.89|5.88|5.88|5.89|5.89|5.88|5.88|0
1655324400000|2022-06-15 20:20:00|5.89|5.89|5.89|5.89|5.89|5.89|5.88|5.88|0
1655324700000|2022-06-15 20:25:00|5.88|5.88|5.88|5.88|5.88|5.88|5.86|5.86|0
1655325000000|2022-06-15 20:30:00|5.87|5.87|5.87|5.87|5.87|5.87|5.87|5.87|0
1655325300000|2022-06-15 20:35:00|5.88|5.88|5.87|5.87|5.88|5.88|5.87|5.87|0
1655325600000|2022-06-15 20:40:00|5.88|5.88|5.87|5.87|5.88|5.88|5.86|5.86|0
1655325900000|2022-06-15 20:45:00|5.88|5.88|5.88|5.88|5.88|5.88|5.88|5.88|0
1655326200000|2022-06-15 20:50:00|5.89|5.89|5.89|5.89|5.91|5.91|5.88|5.88|0
1655326500000|2022-06-15 20:55:00|5.91|5.91|5.9|5.9|5.91|5.91|5.9|5.9|0
1655327100000|2022-06-15 21:05:00|5.91|5.91|5.92|5.92|5.92|5.92|5.91|5.91|0
1655328900000|2022-06-15 21:35:00|5.91|5.91|5.92|5.92|5.92|5.92|5.91|5.91|0
1655330400000|2022-06-15 22:00:00|5.91|5.91|5.92|5.92|5.92|5.92|5.91|5.91|0
1655330700000|2022-06-15 22:05:00|5.91|5.91|5.91|5.91|5.92|5.92|5.91|5.91|0
1655331000000|2022-06-15 22:10:00|5.92|5.92|5.93|5.93|5.93|5.93|5.92|5.92|0
1655331300000|2022-06-15 22:15:00|5.92|5.92|5.92|5.92|5.93|5.93|5.91|5.91|0
1655331600000|2022-06-15 22:20:00|5.93|5.93|5.92|5.92|5.93|5.93|5.91|5.91|0
1655331900000|2022-06-15 22:25:00|5.93|5.93|5.93|5.93|5.93|5.93|5.92|5.92|0
1655332200000|2022-06-15 22:30:00|5.92|5.92|5.92|5.92|5.92|5.92|5.92|5.92|0
1655332500000|2022-06-15 22:35:00|5.93|5.93|5.95|5.95|5.95|5.95|5.92|5.92|0
1655332800000|2022-06-15 22:40:00|5.94|5.94|5.97|5.97|5.97|5.97|5.94|5.94|0
1655333100000|2022-06-15 22:45:00|5.98|5.98|5.95|5.95|5.99|5.99|5.92|5.92|0
1655333400000|2022-06-15 22:50:00|5.93|5.93|5.95|5.95|5.98|5.98|5.93|5.93|0
1655333700000|2022-06-15 22:55:00|5.96|5.96|5.98|5.98|5.98|5.98|5.89|5.89|0
1655334000000|2022-06-15 23:00:00|5.97|5.97|5.96|5.96|5.98|5.98|5.96|5.96|0
1655334300000|2022-06-15 23:05:00|5.98|5.98|5.97|5.97|5.98|5.98|5.93|5.93|0
1655334600000|2022-06-15 23:10:00|5.95|5.95|5.97|5.97|5.97|5.97|5.95|5.95|0
1655334900000|2022-06-15 23:15:00|5.98|5.98|5.98|5.98|5.98|5.98|5.98|5.98|0
1655335200000|2022-06-15 23:20:00|5.95|5.95|5.99|5.99|5.99|5.99|5.95|5.95|0
1655335500000|2022-06-15 23:25:00|5.98|5.98|5.97|5.97|5.99|5.99|5.97|5.97|0
1655335800000|2022-06-15 23:30:00|5.98|5.98|5.97|5.97|5.99|5.99|5.97|5.97|0
1655336100000|2022-06-15 23:35:00|5.99|5.99|5.98|5.98|5.99|5.99|5.97|5.97|0
1655336400000|2022-06-15 23:40:00|5.94|5.94|5.98|5.98|5.98|5.98|5.94|5.94|0
1655336700000|2022-06-15 23:45:00|5.96|5.96|5.98|5.98|5.98|5.98|5.96|5.96|0
1655337300000|2022-06-15 23:55:00|5.97|5.97|6.03|6.03|6.03|6.03|5.97|5.97|0
1655366400000|2022-06-16 08:00:00|5.87|5.87|5.81|5.81|5.88|5.88|5.81|5.81|0
1655366700000|2022-06-16 08:05:00|5.78|5.78|5.78|5.78|5.83|5.83|5.77|5.77|0
1655367000000|2022-06-16 08:10:00|5.77|5.77|5.78|5.78|5.78|5.78|5.75|5.75|0
1655367300000|2022-06-16 08:15:00|5.79|5.79|5.78|5.78|5.79|5.79|5.78|5.78|0
1655368500000|2022-06-16 08:35:00|5.79|5.79|5.79|5.79|5.79|5.79|5.79|5.79|0
1655368800000|2022-06-16 08:40:00|5.86|5.86|5.84|5.84|5.86|5.86|5.84|5.84|0
1655369400000|2022-06-16 08:50:00|5.79|5.79|5.78|5.78|5.79|5.79|5.78|5.78|0
1655369700000|2022-06-16 08:55:00|5.77|5.77|5.77|5.77|5.78|5.78|5.77|5.77|0
1655370000000|2022-06-16 09:00:00|5.76|5.76|5.67|5.67|5.77|5.77|5.61|5.61|0
1655370300000|2022-06-16 09:05:00|5.66|5.66|5.67|5.67|5.67|5.67|5.63|5.63|0
1655370600000|2022-06-16 09:10:00|5.66|5.66|5.67|5.67|5.67|5.67|5.66|5.66|0
1655370900000|2022-06-16 09:15:00|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|0
1655371200000|2022-06-16 09:20:00|5.67|5.67|5.67|5.67|5.68|5.68|5.67|5.67|0
1655371800000|2022-06-16 09:30:00|5.66|5.66|5.66|5.66|5.66|5.66|5.66|5.66|0
1655372100000|2022-06-16 09:35:00|5.68|5.68|5.67|5.67|5.68|5.68|5.66|5.66|0
1655372400000|2022-06-16 09:40:00|5.65|5.65|5.68|5.68|5.68|5.68|5.65|5.65|0
1655372700000|2022-06-16 09:45:00|5.67|5.67|5.68|5.68|5.68|5.68|5.67|5.67|0
1655373300000|2022-06-16 09:55:00|5.72|5.72|5.72|5.72|5.72|5.72|5.72|5.72|0
1655373600000|2022-06-16 10:00:00|5.76|5.76|5.76|5.76|5.76|5.76|5.76|5.76|0
1655373900000|2022-06-16 10:05:00|5.75|5.75|5.75|5.75|5.75|5.75|5.75|5.75|0
1655374200000|2022-06-16 10:10:00|5.74|5.74|5.74|5.74|5.74|5.74|5.74|5.74|0
1655374800000|2022-06-16 10:20:00|5.75|5.75|5.75|5.75|5.75|5.75|5.75|5.75|0
1655375100000|2022-06-16 10:25:00|5.7|5.7|5.71|5.71|5.71|5.71|5.7|5.7|0
1655375400000|2022-06-16 10:30:00|5.7|5.7|5.7|5.7|5.7|5.7|5.7|5.7|0
1655375700000|2022-06-16 10:35:00|5.69|5.69|5.69|5.69|5.69|5.69|5.69|5.69|0
1655376600000|2022-06-16 10:50:00|5.7|5.7|5.7|5.7|5.7|5.7|5.7|5.7|0
1655376900000|2022-06-16 10:55:00|5.69|5.69|5.67|5.67|5.69|5.69|5.67|5.67|0
1655377200000|2022-06-16 11:00:00|5.69|5.69|5.79|5.79|5.82|5.82|5.69|5.69|0
1655377500000|2022-06-16 11:05:00|5.78|5.78|5.72|5.72|5.8|5.8|5.72|5.72|0
1655378100000|2022-06-16 11:15:00|5.73|5.73|5.72|5.72|5.73|5.73|5.72|5.72|0
1655378400000|2022-06-16 11:20:00|5.73|5.73|5.71|5.71|5.73|5.73|5.69|5.69|0
1655378700000|2022-06-16 11:25:00|5.72|5.72|5.72|5.72|5.72|5.72|5.72|5.72|0
1655379000000|2022-06-16 11:30:00|5.77|5.77|5.77|5.77|5.77|5.77|5.75|5.75|0
1655379300000|2022-06-16 11:35:00|5.75|5.75|5.74|5.74|5.76|5.76|5.74|5.74|0
1655379600000|2022-06-16 11:40:00|5.73|5.73|5.73|5.73|5.73|5.73|5.73|5.73|0
1655379900000|2022-06-16 11:45:00|5.72|5.72|5.73|5.73|5.74|5.74|5.72|5.72|0
1655380200000|2022-06-16 11:50:00|5.75|5.75|5.72|5.72|5.75|5.75|5.72|5.72|0
1655380500000|2022-06-16 11:55:00|5.74|5.74|5.73|5.73|5.74|5.74|5.73|5.73|0
1655380800000|2022-06-16 12:00:00|5.72|5.72|5.75|5.75|5.76|5.76|5.72|5.72|0
1655381100000|2022-06-16 12:05:00|5.76|5.76|5.76|5.76|5.76|5.76|5.74|5.74|0
1655381400000|2022-06-16 12:10:00|5.75|5.75|5.77|5.77|5.78|5.78|5.75|5.75|0
1655381700000|2022-06-16 12:15:00|5.78|5.78|5.78|5.78|5.78|5.78|5.77|5.77|0
1655382000000|2022-06-16 12:20:00|5.79|5.79|5.78|5.78|5.79|5.79|5.78|5.78|0
1655382300000|2022-06-16 12:25:00|5.79|5.79|5.81|5.81|5.82|5.82|5.79|5.79|0
1655382600000|2022-06-16 12:30:00|5.8|5.8|5.8|5.8|5.81|5.81|5.79|5.79|0
1655382900000|2022-06-16 12:35:00|5.81|5.81|5.79|5.79|5.81|5.81|5.78|5.78|0
1655383200000|2022-06-16 12:40:00|5.8|5.8|5.78|5.78|5.8|5.8|5.78|5.78|0
1655383500000|2022-06-16 12:45:00|5.77|5.77|5.78|5.78|5.78|5.78|5.77|5.77|0
1655383800000|2022-06-16 12:50:00|5.77|5.77|5.77|5.77|5.77|5.77|5.77|5.77|0
1655384100000|2022-06-16 12:55:00|5.78|5.78|5.78|5.78|5.78|5.78|5.78|5.78|0
1655384700000|2022-06-16 13:05:00|5.77|5.77|5.77|5.77|5.78|5.78|5.77|5.77|0
1655385000000|2022-06-16 13:10:00|5.76|5.76|5.76|5.76|5.77|5.77|5.76|5.76|0
1655385300000|2022-06-16 13:15:00|5.77|5.77|5.77|5.77|5.77|5.77|5.77|5.77|0
1655385600000|2022-06-16 13:20:00|5.78|5.78|5.78|5.78|5.78|5.78|5.78|5.78|0
1655385900000|2022-06-16 13:25:00|5.79|5.79|5.82|5.82|5.82|5.82|5.78|5.78|0
1655386200000|2022-06-16 13:30:00|5.79|5.79|5.83|5.83|5.96|5.96|5.79|5.79|0
1655386500000|2022-06-16 13:35:00|5.82|5.82|5.94|5.94|5.94|5.94|5.81|5.81|0
1655386800000|2022-06-16 13:40:00|5.92|5.92|5.92|5.92|5.93|5.93|5.88|5.88|0
1655387100000|2022-06-16 13:45:00|5.91|5.91|5.91|5.91|5.95|5.95|5.9|5.9|0
1655387400000|2022-06-16 13:50:00|5.9|5.9|5.8|5.8|5.9|5.9|5.78|5.78|0
1655387700000|2022-06-16 13:55:00|5.81|5.81|5.73|5.73|5.82|5.82|5.73|5.73|0
1655388000000|2022-06-16 14:00:00|5.71|5.71|5.75|5.75|5.75|5.75|5.7|5.7|0
1655388300000|2022-06-16 14:05:00|5.74|5.74|5.72|5.72|5.75|5.75|5.7|5.7|0
1655388600000|2022-06-16 14:10:00|5.71|5.71|5.71|5.71|5.74|5.74|5.7|5.7|0
1655388900000|2022-06-16 14:15:00|5.7|5.7|5.72|5.72|5.77|5.77|5.7|5.7|0
1655389200000|2022-06-16 14:20:00|5.73|5.73|5.75|5.75|5.77|5.77|5.71|5.71|0
1655389500000|2022-06-16 14:25:00|5.74|5.74|5.76|5.76|5.77|5.77|5.72|5.72|0
1655389800000|2022-06-16 14:30:00|5.75|5.75|5.74|5.74|5.77|5.77|5.74|5.74|0
1655390100000|2022-06-16 14:35:00|5.73|5.73|5.73|5.73|5.74|5.74|5.72|5.72|0
1655390400000|2022-06-16 14:40:00|5.72|5.72|5.7|5.7|5.72|5.72|5.7|5.7|0
1655390700000|2022-06-16 14:45:00|5.69|5.69|5.7|5.7|5.71|5.71|5.69|5.69|0
1655391000000|2022-06-16 14:50:00|5.69|5.69|5.75|5.75|5.75|5.75|5.69|5.69|0
1655391300000|2022-06-16 14:55:00|5.76|5.76|5.73|5.73|5.77|5.77|5.73|5.73|0
1655391600000|2022-06-16 15:00:00|5.72|5.72|5.76|5.76|5.78|5.78|5.72|5.72|0
1655391900000|2022-06-16 15:05:00|5.75|5.75|5.77|5.77|5.77|5.77|5.75|5.75|0
1655392200000|2022-06-16 15:10:00|5.78|5.78|5.78|5.78|5.8|5.8|5.77|5.77|0
1655392500000|2022-06-16 15:15:00|5.77|5.77|5.81|5.81|5.81|5.81|5.77|5.77|0
1655392800000|2022-06-16 15:20:00|5.8|5.8|5.88|5.88|5.88|5.88|5.79|5.79|0
1655393100000|2022-06-16 15:25:00|5.87|5.87|5.87|5.87|5.92|5.92|5.87|5.87|0
1655393400000|2022-06-16 15:30:00|5.85|5.85|5.87|5.87|5.87|5.87|5.83|5.83|0
1655393700000|2022-06-16 15:35:00|5.86|5.86|5.88|5.88|5.88|5.88|5.84|5.84|0
1655394000000|2022-06-16 15:40:00|5.89|5.89|5.86|5.86|5.9|5.9|5.85|5.85|0
1655394300000|2022-06-16 15:45:00|5.85|5.85|5.84|5.84|5.86|5.86|5.83|5.83|0
1655394600000|2022-06-16 15:50:00|5.85|5.85|5.84|5.84|5.85|5.85|5.83|5.83|0
1655394900000|2022-06-16 15:55:00|5.83|5.83|5.85|5.85|5.85|5.85|5.82|5.82|0
1655395200000|2022-06-16 16:00:00|5.86|5.86|5.82|5.82|5.87|5.87|5.81|5.81|0
1655395500000|2022-06-16 16:05:00|5.81|5.81|5.81|5.81|5.82|5.82|5.79|5.79|0
1655395800000|2022-06-16 16:10:00|5.82|5.82|5.8|5.8|5.82|5.82|5.79|5.79|0
1655396100000|2022-06-16 16:15:00|5.81|5.81|5.84|5.84|5.84|5.84|5.81|5.81|0
1655396400000|2022-06-16 16:20:00|5.83|5.83|5.85|5.85|5.85|5.85|5.82|5.82|0
1655396700000|2022-06-16 16:25:00|5.86|5.86|5.87|5.87|5.87|5.87|5.85|5.85|0
1655397000000|2022-06-16 16:30:00|5.88|5.88|5.85|5.85|5.88|5.88|5.84|5.84|0
1655397300000|2022-06-16 16:35:00|5.84|5.84|5.84|5.84|5.85|5.85|5.82|5.82|0
1655397600000|2022-06-16 16:40:00|5.85|5.85|5.84|5.84|5.85|5.85|5.83|5.83|0
1655397900000|2022-06-16 16:45:00|5.83|5.83|5.87|5.87|5.87|5.87|5.83|5.83|0
1655398200000|2022-06-16 16:50:00|5.86|5.86|5.87|5.87|5.88|5.88|5.86|5.86|0
1655398500000|2022-06-16 16:55:00|5.86|5.86|5.85|5.85|5.86|5.86|5.82|5.82|0
1655398800000|2022-06-16 17:00:00|5.84|5.84|5.82|5.82|5.86|5.86|5.82|5.82|0
1655399100000|2022-06-16 17:05:00|5.81|5.81|5.84|5.84|5.86|5.86|5.81|5.81|0
1655399400000|2022-06-16 17:10:00|5.85|5.85|5.83|5.83|5.85|5.85|5.82|5.82|0
1655399700000|2022-06-16 17:15:00|5.82|5.82|5.82|5.82|5.84|5.84|5.81|5.81|0
1655400000000|2022-06-16 17:20:00|5.81|5.81|5.82|5.82|5.82|5.82|5.81|5.81|0
1655400300000|2022-06-16 17:25:00|5.83|5.83|5.86|5.86|5.87|5.87|5.82|5.82|0
1655400600000|2022-06-16 17:30:00|5.85|5.85|5.87|5.87|5.87|5.87|5.85|5.85|0
1655400900000|2022-06-16 17:35:00|5.86|5.86|5.86|5.86|5.87|5.87|5.85|5.85|0
1655401200000|2022-06-16 17:40:00|5.87|5.87|5.82|5.82|5.87|5.87|5.82|5.82|0
1655401500000|2022-06-16 17:45:00|5.83|5.83|5.82|5.82|5.83|5.83|5.81|5.81|0
1655401800000|2022-06-16 17:50:00|5.83|5.83|5.82|5.82|5.84|5.84|5.82|5.82|0
1655402100000|2022-06-16 17:55:00|5.81|5.81|5.79|5.79|5.82|5.82|5.78|5.78|0
1655402400000|2022-06-16 18:00:00|5.8|5.8|5.81|5.81|5.82|5.82|5.8|5.8|0
1655402700000|2022-06-16 18:05:00|5.82|5.82|5.78|5.78|5.82|5.82|5.77|5.77|0
1655403000000|2022-06-16 18:10:00|5.79|5.79|5.78|5.78|5.8|5.8|5.77|5.77|0
1655403300000|2022-06-16 18:15:00|5.77|5.77|5.77|5.77|5.77|5.77|5.75|5.75|0
1655403600000|2022-06-16 18:20:00|5.76|5.76|5.77|5.77|5.77|5.77|5.76|5.76|0
1655403900000|2022-06-16 18:25:00|5.76|5.76|5.73|5.73|5.76|5.76|5.73|5.73|0
1655404200000|2022-06-16 18:30:00|5.74|5.74|5.77|5.77|5.77|5.77|5.74|5.74|0
1655404500000|2022-06-16 18:35:00|5.76|5.76|5.79|5.79|5.79|5.79|5.76|5.76|0
1655404800000|2022-06-16 18:40:00|5.78|5.78|5.77|5.77|5.8|5.8|5.76|5.76|0
1655405100000|2022-06-16 18:45:00|5.78|5.78|5.74|5.74|5.78|5.78|5.74|5.74|0
1655405400000|2022-06-16 18:50:00|5.75|5.75|5.75|5.75|5.77|5.77|5.75|5.75|0
1655405700000|2022-06-16 18:55:00|5.76|5.76|5.77|5.77|5.77|5.77|5.76|5.76|0
1655406000000|2022-06-16 19:00:00|5.78|5.78|5.77|5.77|5.78|5.78|5.77|5.77|0
1655406300000|2022-06-16 19:05:00|5.76|5.76|5.79|5.79|5.79|5.79|5.76|5.76|0
1655406600000|2022-06-16 19:10:00|5.8|5.8|5.8|5.8|5.81|5.81|5.79|5.79|0
1655406900000|2022-06-16 19:15:00|5.79|5.79|5.78|5.78|5.8|5.8|5.76|5.76|0
1655407200000|2022-06-16 19:20:00|5.77|5.77|5.77|5.77|5.78|5.78|5.76|5.76|0
1655407500000|2022-06-16 19:25:00|5.76|5.76|5.78|5.78|5.79|5.79|5.76|5.76|0
1655407800000|2022-06-16 19:30:00|5.77|5.77|5.76|5.76|5.78|5.78|5.75|5.75|0
1655408100000|2022-06-16 19:35:00|5.75|5.75|5.75|5.75|5.76|5.76|5.73|5.73|0
1655408400000|2022-06-16 19:40:00|5.76|5.76|5.74|5.74|5.76|5.76|5.73|5.73|0
1655408700000|2022-06-16 19:45:00|5.73|5.73|5.72|5.72|5.75|5.75|5.72|5.72|0
1655409000000|2022-06-16 19:50:00|5.73|5.73|5.73|5.73|5.74|5.74|5.73|5.73|0
1655409300000|2022-06-16 19:55:00|5.74|5.74|5.75|5.75|5.76|5.76|5.73|5.73|0
1655409600000|2022-06-16 20:00:00|5.76|5.76|5.75|5.75|5.76|5.76|5.74|5.74|0
1655409900000|2022-06-16 20:05:00|5.77|5.77|5.76|5.76|5.77|5.77|5.76|5.76|0
1655410200000|2022-06-16 20:10:00|5.81|5.81|5.81|5.81|5.81|5.81|5.81|5.81|0
1655410500000|2022-06-16 20:15:00|5.76|5.76|5.8|5.8|5.8|5.8|5.76|5.76|0
1655410800000|2022-06-16 20:20:00|5.76|5.76|5.8|5.8|5.8|5.8|5.76|5.76|0
1655411100000|2022-06-16 20:25:00|5.74|5.74|5.76|5.76|5.8|5.8|5.74|5.74|0
1655411400000|2022-06-16 20:30:00|5.8|5.8|5.73|5.73|5.8|5.8|5.72|5.72|0
1655411700000|2022-06-16 20:35:00|5.76|5.76|5.76|5.76|5.76|5.76|5.76|5.76|0
1655412300000|2022-06-16 20:45:00|5.77|5.77|5.76|5.76|5.77|5.77|5.76|5.76|0
1655415000000|2022-06-16 21:30:00|5.77|5.77|5.77|5.77|5.77|5.77|5.77|5.77|0
1655415300000|2022-06-16 21:35:00|5.76|5.76|5.76|5.76|5.76|5.76|5.76|5.76|0
1655415600000|2022-06-16 21:40:00|5.77|5.77|5.77|5.77|5.77|5.77|5.77|5.77|0
1654502400000|2022-06-06 08:00:00|7.81|7.81|7.65|7.65|7.81|7.81|7.65|7.65|0
1654502700000|2022-06-06 08:05:00|7.72|7.72|7.62|7.62|7.72|7.72|7.62|7.62|0
1654503000000|2022-06-06 08:10:00|7.61|7.61|7.62|7.62|7.62|7.62|7.61|7.61|0
1654503300000|2022-06-06 08:15:00|7.69|7.69|7.67|7.67|7.69|7.69|7.66|7.66|0
1654503600000|2022-06-06 08:20:00|7.69|7.69|7.67|7.67|7.69|7.69|7.67|7.67|0
1654503900000|2022-06-06 08:25:00|7.66|7.66|7.72|7.72|7.76|7.76|7.66|7.66|0
1654504200000|2022-06-06 08:30:00|7.7|7.7|7.76|7.76|7.76|7.76|7.7|7.7|0
1654504500000|2022-06-06 08:35:00|7.7|7.7|7.74|7.74|7.74|7.74|7.7|7.7|0
1654504800000|2022-06-06 08:40:00|7.73|7.73|7.73|7.73|7.73|7.73|7.73|7.73|0
1654505100000|2022-06-06 08:45:00|7.74|7.74|7.81|7.81|7.81|7.81|7.74|7.74|0
1654505400000|2022-06-06 08:50:00|7.77|7.77|7.79|7.79|7.79|7.79|7.77|7.77|0
1654506300000|2022-06-06 09:05:00|7.78|7.78|7.75|7.75|7.78|7.78|7.75|7.75|0
1654506900000|2022-06-06 09:15:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1654507200000|2022-06-06 09:20:00|7.77|7.77|7.77|7.77|7.77|7.77|7.77|7.77|0
1654507800000|2022-06-06 09:30:00|7.76|7.76|7.76|7.76|7.77|7.77|7.76|7.76|0
1654508400000|2022-06-06 09:40:00|7.73|7.73|7.76|7.76|7.76|7.76|7.73|7.73|0
1654508700000|2022-06-06 09:45:00|7.73|7.73|7.73|7.73|7.73|7.73|7.72|7.72|0
1654509300000|2022-06-06 09:55:00|7.72|7.72|7.72|7.72|7.72|7.72|7.72|7.72|0
1654509600000|2022-06-06 10:00:00|7.76|7.76|7.72|7.72|7.76|7.76|7.72|7.72|0
1654509900000|2022-06-06 10:05:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1654510200000|2022-06-06 10:10:00|7.72|7.72|7.72|7.72|7.72|7.72|7.72|7.72|0
1654510500000|2022-06-06 10:15:00|7.74|7.74|7.74|7.74|7.74|7.74|7.74|7.74|0
1654510800000|2022-06-06 10:20:00|7.77|7.77|7.77|7.77|7.77|7.77|7.77|7.77|0
1654511100000|2022-06-06 10:25:00|7.74|7.74|7.74|7.74|7.74|7.74|7.74|7.74|0
1654511700000|2022-06-06 10:35:00|7.73|7.73|7.73|7.73|7.73|7.73|7.73|7.73|0
1654512300000|2022-06-06 10:45:00|7.77|7.77|7.77|7.77|7.77|7.77|7.77|7.77|0
1654512600000|2022-06-06 10:50:00|7.76|7.76|7.76|7.76|7.77|7.77|7.76|7.76|0
1654512900000|2022-06-06 10:55:00|7.74|7.74|7.74|7.74|7.74|7.74|7.74|7.74|0
1654513200000|2022-06-06 11:00:00|7.73|7.73|7.74|7.74|7.75|7.75|7.73|7.73|0
1654513500000|2022-06-06 11:05:00|7.73|7.73|7.73|7.73|7.74|7.74|7.73|7.73|0
1654513800000|2022-06-06 11:10:00|7.74|7.74|7.74|7.74|7.74|7.74|7.74|7.74|0
1654514700000|2022-06-06 11:25:00|7.73|7.73|7.73|7.73|7.73|7.73|7.73|7.73|0
1654515000000|2022-06-06 11:30:00|7.74|7.74|7.75|7.75|7.75|7.75|7.74|7.74|0
1654515300000|2022-06-06 11:35:00|7.74|7.74|7.74|7.74|7.74|7.74|7.74|7.74|0
1654516500000|2022-06-06 11:55:00|7.75|7.75|7.75|7.75|7.75|7.75|7.75|7.75|0
1654516800000|2022-06-06 12:00:00|7.74|7.74|7.74|7.74|7.74|7.74|7.74|7.74|0
1654517100000|2022-06-06 12:05:00|7.73|7.73|7.72|7.72|7.74|7.74|7.72|7.72|0
1654517400000|2022-06-06 12:10:00|7.74|7.74|7.73|7.73|7.74|7.74|7.73|7.73|0
1654517700000|2022-06-06 12:15:00|7.74|7.74|7.74|7.74|7.75|7.75|7.74|7.74|0
1654518300000|2022-06-06 12:25:00|7.75|7.75|7.75|7.75|7.75|7.75|7.75|7.75|0
1654518600000|2022-06-06 12:30:00|7.74|7.74|7.74|7.74|7.75|7.75|7.74|7.74|0
1654518900000|2022-06-06 12:35:00|7.75|7.75|7.75|7.75|7.75|7.75|7.75|7.75|0
1654519500000|2022-06-06 12:45:00|7.74|7.74|7.75|7.75|7.76|7.76|7.74|7.74|0
1654519800000|2022-06-06 12:50:00|7.76|7.76|7.75|7.75|7.76|7.76|7.75|7.75|0
1654520100000|2022-06-06 12:55:00|7.76|7.76|7.76|7.76|7.76|7.76|7.75|7.75|0
1654520400000|2022-06-06 13:00:00|7.75|7.75|7.75|7.75|7.75|7.75|7.75|7.75|0
1654520700000|2022-06-06 13:05:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1654521600000|2022-06-06 13:20:00|7.75|7.75|7.74|7.74|7.76|7.76|7.74|7.74|0
1654521900000|2022-06-06 13:25:00|7.73|7.73|7.73|7.73|7.76|7.76|7.72|7.72|0
1654522200000|2022-06-06 13:30:00|7.74|7.74|7.78|7.78|7.9|7.9|7.74|7.74|0
1654522500000|2022-06-06 13:35:00|7.79|7.79|7.74|7.74|7.85|7.85|7.7|7.7|0
1654522800000|2022-06-06 13:40:00|7.72|7.72|7.73|7.73|7.79|7.79|7.68|7.68|0
1654523100000|2022-06-06 13:45:00|7.74|7.74|7.73|7.73|7.76|7.76|7.64|7.64|0
1654523400000|2022-06-06 13:50:00|7.75|7.75|7.79|7.79|7.92|7.92|7.73|7.73|0
1654523700000|2022-06-06 13:55:00|7.8|7.8|7.89|7.89|7.89|7.89|7.76|7.76|0
1654524000000|2022-06-06 14:00:00|7.9|7.9|8|8|8.01|8.01|7.9|7.9|0
1654524300000|2022-06-06 14:05:00|8.01|8.01|8|8|8.06|8.06|7.96|7.96|0
1654524600000|2022-06-06 14:10:00|7.99|7.99|8.04|8.04|8.05|8.05|7.96|7.96|0
1654524900000|2022-06-06 14:15:00|8.05|8.05|8.06|8.06|8.06|8.06|8|8|0
1654525200000|2022-06-06 14:20:00|8.05|8.05|8.05|8.05|8.06|8.06|8.03|8.03|0
1654525500000|2022-06-06 14:25:00|8.04|8.04|8.13|8.13|8.13|8.13|8.03|8.03|0
1654525800000|2022-06-06 14:30:00|8.12|8.12|8.14|8.14|8.15|8.15|8.11|8.11|0
1654526100000|2022-06-06 14:35:00|8.13|8.13|8.12|8.12|8.15|8.15|8.09|8.09|0
1654526400000|2022-06-06 14:40:00|8.11|8.11|8.18|8.18|8.18|8.18|8.11|8.11|0
1654526700000|2022-06-06 14:45:00|8.19|8.19|8.18|8.18|8.19|8.19|8.15|8.15|0
1654527000000|2022-06-06 14:50:00|8.19|8.19|8.1|8.1|8.19|8.19|8.09|8.09|0
1654527300000|2022-06-06 14:55:00|8.11|8.11|8.11|8.11|8.11|8.11|8.07|8.07|0
1654527600000|2022-06-06 15:00:00|8.1|8.1|8.14|8.14|8.15|8.15|8.1|8.1|0
1654527900000|2022-06-06 15:05:00|8.13|8.13|8.03|8.03|8.14|8.14|8.03|8.03|0
1654528200000|2022-06-06 15:10:00|8.02|8.02|8.01|8.01|8.04|8.04|8.01|8.01|0
1654528500000|2022-06-06 15:15:00|8|8|7.95|7.95|8|8|7.94|7.94|0
1654528800000|2022-06-06 15:20:00|7.96|7.96|7.96|7.96|7.98|7.98|7.94|7.94|0
1654529100000|2022-06-06 15:25:00|7.95|7.95|7.96|7.96|7.97|7.97|7.94|7.94|0
1654529400000|2022-06-06 15:30:00|7.97|7.97|7.9|7.9|7.97|7.97|7.9|7.9|0
1654529700000|2022-06-06 15:35:00|7.91|7.91|7.94|7.94|7.96|7.96|7.91|7.91|0
1654530000000|2022-06-06 15:40:00|7.95|7.95|7.96|7.96|7.97|7.97|7.94|7.94|0
1654530300000|2022-06-06 15:45:00|7.97|7.97|7.93|7.93|7.97|7.97|7.93|7.93|0
1654530600000|2022-06-06 15:50:00|7.94|7.94|7.93|7.93|7.96|7.96|7.93|7.93|0
1654530900000|2022-06-06 15:55:00|7.92|7.92|7.94|7.94|7.96|7.96|7.92|7.92|0
1654531200000|2022-06-06 16:00:00|7.95|7.95|7.83|7.83|7.95|7.95|7.81|7.81|0
1654531500000|2022-06-06 16:05:00|7.82|7.82|7.78|7.78|7.83|7.83|7.78|7.78|0
1654531800000|2022-06-06 16:10:00|7.77|7.77|7.76|7.76|7.78|7.78|7.73|7.73|0
1654532100000|2022-06-06 16:15:00|7.75|7.75|7.77|7.77|7.8|7.8|7.75|7.75|0
1654532400000|2022-06-06 16:20:00|7.78|7.78|7.76|7.76|7.79|7.79|7.76|7.76|0
1654532700000|2022-06-06 16:25:00|7.77|7.77|7.75|7.75|7.78|7.78|7.75|7.75|0
1654533000000|2022-06-06 16:30:00|7.74|7.74|7.79|7.79|7.79|7.79|7.73|7.73|0
1654533300000|2022-06-06 16:35:00|7.78|7.78|7.81|7.81|7.81|7.81|7.78|7.78|0
1654533600000|2022-06-06 16:40:00|7.82|7.82|7.81|7.81|7.82|7.82|7.79|7.79|0
1654533900000|2022-06-06 16:45:00|7.8|7.8|7.78|7.78|7.82|7.82|7.78|7.78|0
1654534200000|2022-06-06 16:50:00|7.77|7.77|7.77|7.77|7.78|7.78|7.76|7.76|0
1654534500000|2022-06-06 16:55:00|7.76|7.76|7.77|7.77|7.78|7.78|7.76|7.76|0
1654534800000|2022-06-06 17:00:00|7.76|7.76|7.75|7.75|7.77|7.77|7.75|7.75|0
1654535100000|2022-06-06 17:05:00|7.74|7.74|7.75|7.75|7.76|7.76|7.74|7.74|0
1654535400000|2022-06-06 17:10:00|7.74|7.74|7.74|7.74|7.74|7.74|7.72|7.72|0
1654535700000|2022-06-06 17:15:00|7.73|7.73|7.73|7.73|7.74|7.74|7.72|7.72|0
1654536000000|2022-06-06 17:20:00|7.72|7.72|7.72|7.72|7.73|7.73|7.69|7.69|0
1654536300000|2022-06-06 17:25:00|7.71|7.71|7.75|7.75|7.75|7.75|7.71|7.71|0
1654536600000|2022-06-06 17:30:00|7.74|7.74|7.74|7.74|7.76|7.76|7.74|7.74|0
1654536900000|2022-06-06 17:35:00|7.73|7.73|7.78|7.78|7.8|7.8|7.73|7.73|0
1654537200000|2022-06-06 17:40:00|7.79|7.79|7.81|7.81|7.82|7.82|7.78|7.78|0
1654537500000|2022-06-06 17:45:00|7.82|7.82|7.83|7.83|7.83|7.83|7.79|7.79|0
1654537800000|2022-06-06 17:50:00|7.84|7.84|7.82|7.82|7.85|7.85|7.81|7.81|0
1654538100000|2022-06-06 17:55:00|7.81|7.81|7.83|7.83|7.83|7.83|7.81|7.81|0
1654538400000|2022-06-06 18:00:00|7.82|7.82|7.83|7.83|7.84|7.84|7.81|7.81|0
1654538700000|2022-06-06 18:05:00|7.84|7.84|7.83|7.83|7.84|7.84|7.82|7.82|0
1654539000000|2022-06-06 18:10:00|7.82|7.82|7.82|7.82|7.83|7.83|7.81|7.81|0
1654539300000|2022-06-06 18:15:00|7.81|7.81|7.83|7.83|7.83|7.83|7.8|7.8|0
1654539600000|2022-06-06 18:20:00|7.82|7.82|7.78|7.78|7.82|7.82|7.78|7.78|0
1654539900000|2022-06-06 18:25:00|7.79|7.79|7.78|7.78|7.81|7.81|7.77|7.77|0
1654540200000|2022-06-06 18:30:00|7.77|7.77|7.76|7.76|7.78|7.78|7.75|7.75|0
1654540500000|2022-06-06 18:35:00|7.75|7.75|7.72|7.72|7.75|7.75|7.71|7.71|0
1654540800000|2022-06-06 18:40:00|7.71|7.71|7.73|7.73|7.74|7.74|7.71|7.71|0
1654541100000|2022-06-06 18:45:00|7.74|7.74|7.76|7.76|7.76|7.76|7.73|7.73|0
1654541400000|2022-06-06 18:50:00|7.75|7.75|7.73|7.73|7.75|7.75|7.7|7.7|0
1654541700000|2022-06-06 18:55:00|7.72|7.72|7.73|7.73|7.74|7.74|7.71|7.71|0
1654542000000|2022-06-06 19:00:00|7.72|7.72|7.71|7.71|7.73|7.73|7.71|7.71|0
1654542300000|2022-06-06 19:05:00|7.72|7.72|7.69|7.69|7.72|7.72|7.68|7.68|0
1654542600000|2022-06-06 19:10:00|7.68|7.68|7.71|7.71|7.73|7.73|7.68|7.68|0
1654542900000|2022-06-06 19:15:00|7.7|7.7|7.68|7.68|7.72|7.72|7.68|7.68|0
1654543200000|2022-06-06 19:20:00|7.67|7.67|7.69|7.69|7.69|7.69|7.66|7.66|0
1654543500000|2022-06-06 19:25:00|7.68|7.68|7.69|7.69|7.7|7.7|7.66|7.66|0
1654543800000|2022-06-06 19:30:00|7.7|7.7|7.7|7.7|7.72|7.72|7.69|7.69|0
1654544100000|2022-06-06 19:35:00|7.69|7.69|7.69|7.69|7.7|7.7|7.68|7.68|0
1654544400000|2022-06-06 19:40:00|7.68|7.68|7.71|7.71|7.72|7.72|7.68|7.68|0
1654544700000|2022-06-06 19:45:00|7.7|7.7|7.63|7.63|7.71|7.71|7.61|7.61|0
1654545000000|2022-06-06 19:50:00|7.67|7.67|7.63|7.63|7.68|7.68|7.59|7.59|0
1654545300000|2022-06-06 19:55:00|7.62|7.62|7.6|7.6|7.63|7.63|7.57|7.57|0
1654545600000|2022-06-06 20:00:00|7.61|7.61|7.61|7.61|7.62|7.62|7.59|7.59|0
1654545900000|2022-06-06 20:05:00|7.62|7.62|7.6|7.6|7.62|7.62|7.6|7.6|0
1654546200000|2022-06-06 20:10:00|7.61|7.61|7.6|7.6|7.61|7.61|7.6|7.6|0
1654546500000|2022-06-06 20:15:00|7.61|7.61|7.59|7.59|7.61|7.61|7.59|7.59|0
1654546800000|2022-06-06 20:20:00|7.6|7.6|7.41|7.41|7.6|7.6|7.41|7.41|0
1654547100000|2022-06-06 20:25:00|7.44|7.44|7.46|7.46|7.46|7.46|7.44|7.44|0
1654547400000|2022-06-06 20:30:00|7.45|7.45|7.5|7.5|7.52|7.52|7.44|7.44|0
1654547700000|2022-06-06 20:35:00|7.51|7.51|7.52|7.52|7.52|7.52|7.46|7.46|0
1654548000000|2022-06-06 20:40:00|7.51|7.51|7.51|7.51|7.52|7.52|7.47|7.47|0
1654548300000|2022-06-06 20:45:00|7.5|7.5|7.51|7.51|7.52|7.52|7.47|7.47|0
1654548600000|2022-06-06 20:50:00|7.5|7.5|7.5|7.5|7.52|7.52|7.5|7.5|0
1654548900000|2022-06-06 20:55:00|7.52|7.52|7.5|7.5|7.52|7.52|7.5|7.5|0
1654549200000|2022-06-06 21:00:00|7.55|7.55|7.55|7.55|7.55|7.55|7.54|7.54|0
1654549500000|2022-06-06 21:05:00|7.54|7.54|7.55|7.55|7.55|7.55|7.5|7.5|0
1654549800000|2022-06-06 21:10:00|7.51|7.51|7.55|7.55|7.56|7.56|7.51|7.51|0
1654550100000|2022-06-06 21:15:00|7.54|7.54|7.55|7.55|7.55|7.55|7.53|7.53|0
1654550400000|2022-06-06 21:20:00|7.56|7.56|7.58|7.58|7.58|7.58|7.56|7.56|0
1654550700000|2022-06-06 21:25:00|7.55|7.55|7.57|7.57|7.58|7.58|7.55|7.55|0
1654551000000|2022-06-06 21:30:00|7.56|7.56|7.58|7.58|7.59|7.59|7.56|7.56|0
1654551600000|2022-06-06 21:40:00|7.56|7.56|7.56|7.56|7.56|7.56|7.56|7.56|0
1654552200000|2022-06-06 21:50:00|7.58|7.58|7.58|7.58|7.58|7.58|7.56|7.56|0
1654552500000|2022-06-06 21:55:00|7.59|7.59|7.59|7.59|7.59|7.59|7.59|7.59|0
1654553100000|2022-06-06 22:05:00|7.56|7.56|7.58|7.58|7.59|7.59|7.56|7.56|0
1654553400000|2022-06-06 22:10:00|7.59|7.59|7.59|7.59|7.59|7.59|7.56|7.56|0
1654553700000|2022-06-06 22:15:00|7.56|7.56|7.6|7.6|7.6|7.6|7.56|7.56|0
1654554000000|2022-06-06 22:20:00|7.59|7.59|7.6|7.6|7.6|7.6|7.58|7.58|0
1654554300000|2022-06-06 22:25:00|7.59|7.59|7.6|7.6|7.6|7.6|7.59|7.59|0
1654554600000|2022-06-06 22:30:00|7.59|7.59|7.56|7.56|7.6|7.6|7.56|7.56|0
1654554900000|2022-06-06 22:35:00|7.58|7.58|7.58|7.58|7.58|7.58|7.55|7.55|0
1654555200000|2022-06-06 22:40:00|7.59|7.59|7.59|7.59|7.59|7.59|7.58|7.58|0
1654555500000|2022-06-06 22:45:00|7.58|7.58|7.6|7.6|7.6|7.6|7.57|7.57|0
1654555800000|2022-06-06 22:50:00|7.57|7.57|7.59|7.59|7.6|7.6|7.56|7.56|0
1654556400000|2022-06-06 23:00:00|7.58|7.58|7.59|7.59|7.59|7.59|7.57|7.57|0
1654556700000|2022-06-06 23:05:00|7.58|7.58|7.6|7.6|7.6|7.6|7.57|7.57|0
1654557000000|2022-06-06 23:10:00|7.59|7.59|7.6|7.6|7.6|7.6|7.59|7.59|0
1654557300000|2022-06-06 23:15:00|7.59|7.59|7.6|7.6|7.6|7.6|7.59|7.59|0
1654557600000|2022-06-06 23:20:00|7.59|7.59|7.6|7.6|7.6|7.6|7.59|7.59|0
1654557900000|2022-06-06 23:25:00|7.59|7.59|7.6|7.6|7.6|7.6|7.59|7.59|0
1654558200000|2022-06-06 23:30:00|7.59|7.59|7.59|7.59|7.59|7.59|7.59|7.59|0
1654558500000|2022-06-06 23:35:00|7.6|7.6|7.59|7.59|7.6|7.6|7.59|7.59|0
1654558800000|2022-06-06 23:40:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1654559400000|2022-06-06 23:50:00|7.61|7.61|7.61|7.61|7.61|7.61|7.61|7.61|0
1654559700000|2022-06-06 23:55:00|7.6|7.6|7.6|7.6|7.61|7.61|7.6|7.6|0
1654588800000|2022-06-07 08:00:00|7.44|7.44|7.57|7.57|7.57|7.57|7.44|7.44|0
1654589100000|2022-06-07 08:05:00|7.59|7.59|7.59|7.59|7.59|7.59|7.59|7.59|0
1654589400000|2022-06-07 08:10:00|7.56|7.56|7.56|7.56|7.58|7.58|7.56|7.56|0
1654589700000|2022-06-07 08:15:00|7.58|7.58|7.56|7.56|7.58|7.58|7.56|7.56|0
1654590000000|2022-06-07 08:20:00|7.57|7.57|7.57|7.57|7.57|7.57|7.57|7.57|0
1654590300000|2022-06-07 08:25:00|7.56|7.56|7.54|7.54|7.56|7.56|7.54|7.54|0
1654590600000|2022-06-07 08:30:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1654591500000|2022-06-07 08:45:00|7.49|7.49|7.51|7.51|7.52|7.52|7.49|7.49|0
1654591800000|2022-06-07 08:50:00|7.49|7.49|7.49|7.49|7.5|7.5|7.49|7.49|0
1654592100000|2022-06-07 08:55:00|7.52|7.52|7.52|7.52|7.52|7.52|7.49|7.49|0
1654592400000|2022-06-07 09:00:00|7.51|7.51|7.51|7.51|7.51|7.51|7.51|7.51|0
1654592700000|2022-06-07 09:05:00|7.48|7.48|7.52|7.52|7.52|7.52|7.48|7.48|0
1654593000000|2022-06-07 09:10:00|7.48|7.48|7.52|7.52|7.52|7.52|7.48|7.48|0
1654593300000|2022-06-07 09:15:00|7.51|7.51|7.51|7.51|7.51|7.51|7.51|7.51|0
1654593600000|2022-06-07 09:20:00|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|0
1654594200000|2022-06-07 09:30:00|7.52|7.52|7.55|7.55|7.55|7.55|7.52|7.52|0
1654595400000|2022-06-07 09:50:00|7.56|7.56|7.56|7.56|7.56|7.56|7.56|7.56|0
1654596300000|2022-06-07 10:05:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1654597500000|2022-06-07 10:25:00|7.52|7.52|7.52|7.52|7.52|7.52|7.5|7.5|0
1654598700000|2022-06-07 10:45:00|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|0
1654599000000|2022-06-07 10:50:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1654599600000|2022-06-07 11:00:00|7.55|7.55|7.55|7.55|7.55|7.55|7.53|7.53|0
1654599900000|2022-06-07 11:05:00|7.53|7.53|7.51|7.51|7.53|7.53|7.51|7.51|0
1654600200000|2022-06-07 11:10:00|7.52|7.52|7.45|7.45|7.55|7.55|7.45|7.45|0
1654600500000|2022-06-07 11:15:00|7.47|7.47|7.5|7.5|7.5|7.5|7.47|7.47|0
1654600800000|2022-06-07 11:20:00|7.49|7.49|7.46|7.46|7.49|7.49|7.46|7.46|0
1654601100000|2022-06-07 11:25:00|7.48|7.48|7.48|7.48|7.48|7.48|7.46|7.46|0
1654601400000|2022-06-07 11:30:00|7.49|7.49|7.49|7.49|7.49|7.49|7.49|7.49|0
1654601700000|2022-06-07 11:35:00|7.5|7.5|7.5|7.5|7.5|7.5|7.49|7.49|0
1654602000000|2022-06-07 11:40:00|7.49|7.49|7.49|7.49|7.49|7.49|7.49|7.49|0
1654602300000|2022-06-07 11:45:00|7.5|7.5|7.49|7.49|7.5|7.5|7.49|7.49|0
1654602600000|2022-06-07 11:50:00|7.48|7.48|7.44|7.44|7.48|7.48|7.43|7.43|0
1654602900000|2022-06-07 11:55:00|7.43|7.43|7.45|7.45|7.45|7.45|7.43|7.43|0
1654603800000|2022-06-07 12:10:00|7.44|7.44|7.41|7.41|7.44|7.44|7.4|7.4|0
1654604100000|2022-06-07 12:15:00|7.42|7.42|7.4|7.4|7.42|7.42|7.4|7.4|0
1654604400000|2022-06-07 12:20:00|7.41|7.41|7.41|7.41|7.41|7.41|7.41|7.41|0
1654604700000|2022-06-07 12:25:00|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|0
1654605000000|2022-06-07 12:30:00|7.4|7.4|7.41|7.41|7.42|7.42|7.4|7.4|0
1654605300000|2022-06-07 12:35:00|7.42|7.42|7.4|7.4|7.42|7.42|7.4|7.4|0
1654605600000|2022-06-07 12:40:00|7.41|7.41|7.4|7.4|7.43|7.43|7.4|7.4|0
1654605900000|2022-06-07 12:45:00|7.39|7.39|7.39|7.39|7.4|7.4|7.36|7.36|0
1654606200000|2022-06-07 12:50:00|7.4|7.4|7.41|7.41|7.41|7.41|7.4|7.4|0
1654606500000|2022-06-07 12:55:00|7.4|7.4|7.39|7.39|7.4|7.4|7.36|7.36|0
1654606800000|2022-06-07 13:00:00|7.38|7.38|7.37|7.37|7.38|7.38|7.36|7.36|0
1654607100000|2022-06-07 13:05:00|7.38|7.38|7.38|7.38|7.38|7.38|7.37|7.37|0
1654607400000|2022-06-07 13:10:00|7.37|7.37|7.36|7.36|7.38|7.38|7.36|7.36|0
1654607700000|2022-06-07 13:15:00|7.35|7.35|7.35|7.35|7.36|7.36|7.33|7.33|0
1654608000000|2022-06-07 13:20:00|7.34|7.34|7.34|7.34|7.34|7.34|7.33|7.33|0
1654608300000|2022-06-07 13:25:00|7.33|7.33|7.33|7.33|7.37|7.37|7.26|7.26|0
1654608600000|2022-06-07 13:30:00|7.31|7.31|7.04|7.04|7.33|7.33|6.94|6.94|0
1654608900000|2022-06-07 13:35:00|7.05|7.05|7.16|7.16|7.22|7.22|7.05|7.05|0
1654609200000|2022-06-07 13:40:00|7.14|7.14|7.2|7.2|7.2|7.2|7.05|7.05|0
1654609500000|2022-06-07 13:45:00|7.18|7.18|7.22|7.22|7.22|7.22|7.15|7.15|0
1654609800000|2022-06-07 13:50:00|7.23|7.23|7.07|7.07|7.26|7.26|7.07|7.07|0
1654610100000|2022-06-07 13:55:00|7.08|7.08|7.08|7.08|7.13|7.13|7.07|7.07|0
1654610400000|2022-06-07 14:00:00|7.06|7.06|7.03|7.03|7.09|7.09|7.03|7.03|0
1654610700000|2022-06-07 14:05:00|7.04|7.04|6.96|6.96|7.08|7.08|6.96|6.96|0
1654611000000|2022-06-07 14:10:00|6.97|6.97|6.96|6.96|6.99|6.99|6.9|6.9|0
1654611300000|2022-06-07 14:15:00|6.95|6.95|6.94|6.94|6.99|6.99|6.9|6.9|0
1654611600000|2022-06-07 14:20:00|6.93|6.93|7.03|7.03|7.04|7.04|6.93|6.93|0
1654611900000|2022-06-07 14:25:00|7.04|7.04|7.04|7.04|7.06|7.06|7.01|7.01|0
1654612200000|2022-06-07 14:30:00|7.03|7.03|7.09|7.09|7.09|7.09|7.01|7.01|0
1654612500000|2022-06-07 14:35:00|7.1|7.1|7.17|7.17|7.19|7.19|7.1|7.1|0
1654612800000|2022-06-07 14:40:00|7.16|7.16|7.13|7.13|7.17|7.17|7.13|7.13|0
1654613100000|2022-06-07 14:45:00|7.12|7.12|7.2|7.2|7.2|7.2|7.1|7.1|0
1654613400000|2022-06-07 14:50:00|7.21|7.21|7.19|7.19|7.24|7.24|7.19|7.19|0
1654613700000|2022-06-07 14:55:00|7.2|7.2|7.2|7.2|7.22|7.22|7.18|7.18|0
1654614000000|2022-06-07 15:00:00|7.19|7.19|7.2|7.2|7.26|7.26|7.19|7.19|0
1654614300000|2022-06-07 15:05:00|7.19|7.19|7.16|7.16|7.19|7.19|7.15|7.15|0
1654614600000|2022-06-07 15:10:00|7.17|7.17|7.14|7.14|7.19|7.19|7.14|7.14|0
1654614900000|2022-06-07 15:15:00|7.15|7.15|7.09|7.09|7.15|7.15|7.09|7.09|0
1654615200000|2022-06-07 15:20:00|7.1|7.1|7.07|7.07|7.1|7.1|7.06|7.06|0
1654615500000|2022-06-07 15:25:00|7.06|7.06|7.07|7.07|7.09|7.09|7.05|7.05|0
1654615800000|2022-06-07 15:30:00|7.06|7.06|7.03|7.03|7.07|7.07|7.03|7.03|0
1654616100000|2022-06-07 15:35:00|7.04|7.04|7.04|7.04|7.05|7.05|7.03|7.03|0
1654616400000|2022-06-07 15:40:00|7.02|7.02|7.06|7.06|7.08|7.08|7.01|7.01|0
1654616700000|2022-06-07 15:45:00|7.05|7.05|7.04|7.04|7.08|7.08|7.04|7.04|0
1654617000000|2022-06-07 15:50:00|7.05|7.05|7.08|7.08|7.09|7.09|7.04|7.04|0
1654617300000|2022-06-07 15:55:00|7.07|7.07|7.11|7.11|7.13|7.13|7.07|7.07|0
1654617600000|2022-06-07 16:00:00|7.12|7.12|7.12|7.12|7.15|7.15|7.1|7.1|0
1654617900000|2022-06-07 16:05:00|7.13|7.13|7.12|7.12|7.13|7.13|7.1|7.1|0
1654618200000|2022-06-07 16:10:00|7.11|7.11|7.13|7.13|7.13|7.13|7.11|7.11|0
1654618500000|2022-06-07 16:15:00|7.12|7.12|7.06|7.06|7.12|7.12|7.05|7.05|0
1654618800000|2022-06-07 16:20:00|7.07|7.07|7.08|7.08|7.08|7.08|7.06|7.06|0
1654619100000|2022-06-07 16:25:00|7.07|7.07|7.07|7.07|7.08|7.08|7.05|7.05|0
1654619400000|2022-06-07 16:30:00|7.06|7.06|7.09|7.09|7.1|7.1|7.06|7.06|0
1654619700000|2022-06-07 16:35:00|7.08|7.08|7.08|7.08|7.09|7.09|7.08|7.08|0
1654620000000|2022-06-07 16:40:00|7.09|7.09|7.11|7.11|7.14|7.14|7.08|7.08|0
1654620300000|2022-06-07 16:45:00|7.12|7.12|7.13|7.13|7.14|7.14|7.12|7.12|0
1654620600000|2022-06-07 16:50:00|7.14|7.14|7.13|7.13|7.14|7.14|7.11|7.11|0
1654620900000|2022-06-07 16:55:00|7.14|7.14|7.13|7.13|7.14|7.14|7.13|7.13|0
1654621200000|2022-06-07 17:00:00|7.12|7.12|7.14|7.14|7.14|7.14|7.11|7.11|0
1654621500000|2022-06-07 17:05:00|7.13|7.13|7.15|7.15|7.15|7.15|7.12|7.12|0
1654621800000|2022-06-07 17:10:00|7.16|7.16|7.16|7.16|7.17|7.17|7.15|7.15|0
1654622100000|2022-06-07 17:15:00|7.15|7.15|7.17|7.17|7.17|7.17|7.15|7.15|0
1654622400000|2022-06-07 17:20:00|7.16|7.16|7.16|7.16|7.17|7.17|7.15|7.15|0
1654622700000|2022-06-07 17:25:00|7.15|7.15|7.13|7.13|7.17|7.17|7.13|7.13|0
1654623000000|2022-06-07 17:30:00|7.12|7.12|7.11|7.11|7.12|7.12|7.1|7.1|0
1654623300000|2022-06-07 17:35:00|7.1|7.1|7.12|7.12|7.12|7.12|7.09|7.09|0
1654623600000|2022-06-07 17:40:00|7.11|7.11|7.09|7.09|7.11|7.11|7.09|7.09|0
1654623900000|2022-06-07 17:45:00|7.08|7.08|7.09|7.09|7.09|7.09|7.08|7.08|0
1654624200000|2022-06-07 17:50:00|7.08|7.08|7.1|7.1|7.16|7.16|7.08|7.08|0
1654624500000|2022-06-07 17:55:00|7.09|7.09|7.09|7.09|7.11|7.11|7.09|7.09|0
1654624800000|2022-06-07 18:00:00|7.08|7.08|7.09|7.09|7.1|7.1|7.08|7.08|0
1654625100000|2022-06-07 18:05:00|7.08|7.08|7.12|7.12|7.12|7.12|7.08|7.08|0
1654625400000|2022-06-07 18:10:00|7.13|7.13|7.12|7.12|7.13|7.13|7.1|7.1|0
1654625700000|2022-06-07 18:15:00|7.11|7.11|7.13|7.13|7.14|7.14|7.11|7.11|0
1654626000000|2022-06-07 18:20:00|7.14|7.14|7.14|7.14|7.14|7.14|7.13|7.13|0
1654626300000|2022-06-07 18:25:00|7.13|7.13|7.15|7.15|7.15|7.15|7.13|7.13|0
1654626600000|2022-06-07 18:30:00|7.14|7.14|7.17|7.17|7.18|7.18|7.14|7.14|0
1654626900000|2022-06-07 18:35:00|7.18|7.18|7.19|7.19|7.2|7.2|7.18|7.18|0
1654627200000|2022-06-07 18:40:00|7.18|7.18|7.15|7.15|7.18|7.18|7.15|7.15|0
1654627500000|2022-06-07 18:45:00|7.16|7.16|7.13|7.13|7.16|7.16|7.13|7.13|0
1654627800000|2022-06-07 18:50:00|7.14|7.14|7.17|7.17|7.17|7.17|7.14|7.14|0
1654628100000|2022-06-07 18:55:00|7.16|7.16|7.17|7.17|7.19|7.19|7.15|7.15|0
1654628400000|2022-06-07 19:00:00|7.18|7.18|7.18|7.18|7.2|7.2|7.17|7.17|0
1654628700000|2022-06-07 19:05:00|7.19|7.19|7.2|7.2|7.2|7.2|7.18|7.18|0
1654629000000|2022-06-07 19:10:00|7.21|7.21|7.21|7.21|7.21|7.21|7.19|7.19|0
1654629300000|2022-06-07 19:15:00|7.22|7.22|7.24|7.24|7.24|7.24|7.2|7.2|0
1654629600000|2022-06-07 19:20:00|7.23|7.23|7.25|7.25|7.27|7.27|7.23|7.23|0
1654629900000|2022-06-07 19:25:00|7.24|7.24|7.22|7.22|7.25|7.25|7.22|7.22|0
1654630200000|2022-06-07 19:30:00|7.21|7.21|7.25|7.25|7.25|7.25|7.21|7.21|0
1654630500000|2022-06-07 19:35:00|7.24|7.24|7.27|7.27|7.27|7.27|7.24|7.24|0
1654630800000|2022-06-07 19:40:00|7.26|7.26|7.27|7.27|7.27|7.27|7.24|7.24|0
1654631100000|2022-06-07 19:45:00|7.28|7.28|7.29|7.29|7.29|7.29|7.27|7.27|0
1654631400000|2022-06-07 19:50:00|7.27|7.27|7.28|7.28|7.3|7.3|7.27|7.27|0
1654631700000|2022-06-07 19:55:00|7.27|7.27|7.29|7.29|7.3|7.3|7.26|7.26|0
1654632000000|2022-06-07 20:00:00|7.26|7.26|7.28|7.28|7.29|7.29|7.26|7.26|0
1654632300000|2022-06-07 20:05:00|7.29|7.29|7.26|7.26|7.29|7.29|7.26|7.26|0
1654632600000|2022-06-07 20:10:00|7.27|7.27|7.27|7.27|7.28|7.28|7.27|7.27|0
1654632900000|2022-06-07 20:15:00|7.24|7.24|7.27|7.27|7.27|7.27|7.24|7.24|0
1654633200000|2022-06-07 20:20:00|7.25|7.25|7.25|7.25|7.25|7.25|7.25|7.25|0
1654634400000|2022-06-07 20:40:00|7.24|7.24|7.24|7.24|7.24|7.24|7.24|7.24|0
1654634700000|2022-06-07 20:45:00|7.23|7.23|7.24|7.24|7.25|7.25|7.23|7.23|0
1654635000000|2022-06-07 20:50:00|7.23|7.23|7.24|7.24|7.24|7.24|7.23|7.23|0
1654635300000|2022-06-07 20:55:00|7.25|7.25|7.25|7.25|7.25|7.25|7.25|7.25|0
1654635600000|2022-06-07 21:00:00|7.26|7.26|7.26|7.26|7.26|7.26|7.26|7.26|0
1654635900000|2022-06-07 21:05:00|7.25|7.25|7.25|7.25|7.25|7.25|7.25|7.25|0
1654636800000|2022-06-07 21:20:00|7.26|7.26|7.25|7.25|7.26|7.26|7.25|7.25|0
1654637100000|2022-06-07 21:25:00|7.26|7.26|7.25|7.25|7.26|7.26|7.25|7.25|0
1654637400000|2022-06-07 21:30:00|7.24|7.24|7.25|7.25|7.25|7.25|7.24|7.24|0
1654638000000|2022-06-07 21:40:00|7.24|7.24|7.25|7.25|7.25|7.25|7.24|7.24|0
1654638300000|2022-06-07 21:45:00|7.24|7.24|7.24|7.24|7.25|7.25|7.24|7.24|0
1654638600000|2022-06-07 21:50:00|7.23|7.23|7.23|7.23|7.23|7.23|7.22|7.22|0
1654638900000|2022-06-07 21:55:00|7.24|7.24|7.22|7.22|7.24|7.24|7.22|7.22|0
1654639200000|2022-06-07 22:00:00|7.23|7.23|7.24|7.24|7.24|7.24|7.21|7.21|0
1654639500000|2022-06-07 22:05:00|7.23|7.23|7.24|7.24|7.24|7.24|7.21|7.21|0
1654639800000|2022-06-07 22:10:00|7.23|7.23|7.21|7.21|7.23|7.23|7.21|7.21|0
1654640100000|2022-06-07 22:15:00|7.23|7.23|7.24|7.24|7.24|7.24|7.21|7.21|0
1654640400000|2022-06-07 22:20:00|7.23|7.23|7.24|7.24|7.24|7.24|7.23|7.23|0
1654640700000|2022-06-07 22:25:00|7.23|7.23|7.25|7.25|7.25|7.25|7.23|7.23|0
1654641000000|2022-06-07 22:30:00|7.24|7.24|7.23|7.23|7.25|7.25|7.2|7.2|0
1654641300000|2022-06-07 22:35:00|7.21|7.21|7.23|7.23|7.23|7.23|7.21|7.21|0
1654641600000|2022-06-07 22:40:00|7.22|7.22|7.24|7.24|7.24|7.24|7.21|7.21|0
1654641900000|2022-06-07 22:45:00|7.22|7.22|7.23|7.23|7.24|7.24|7.22|7.22|0
1654642200000|2022-06-07 22:50:00|7.24|7.24|7.24|7.24|7.24|7.24|7.23|7.23|0
1654642500000|2022-06-07 22:55:00|7.25|7.25|7.25|7.25|7.25|7.25|7.23|7.23|0
1654642800000|2022-06-07 23:00:00|7.24|7.24|7.24|7.24|7.24|7.24|7.24|7.24|0
1654643100000|2022-06-07 23:05:00|7.23|7.23|7.24|7.24|7.24|7.24|7.23|7.23|0
1654643400000|2022-06-07 23:10:00|7.23|7.23|7.23|7.23|7.23|7.23|7.23|7.23|0
1654643700000|2022-06-07 23:15:00|7.24|7.24|7.24|7.24|7.24|7.24|7.23|7.23|0
1654644000000|2022-06-07 23:20:00|7.23|7.23|7.23|7.23|7.24|7.24|7.23|7.23|0
1654644300000|2022-06-07 23:25:00|7.24|7.24|7.23|7.23|7.24|7.24|7.23|7.23|0
1654644600000|2022-06-07 23:30:00|7.24|7.24|7.24|7.24|7.25|7.25|7.22|7.22|0
1654644900000|2022-06-07 23:35:00|7.25|7.25|7.23|7.23|7.25|7.25|7.23|7.23|0
1654645200000|2022-06-07 23:40:00|7.22|7.22|7.24|7.24|7.25|7.25|7.22|7.22|0
1654645500000|2022-06-07 23:45:00|7.25|7.25|7.25|7.25|7.25|7.25|7.25|7.25|0
1654645800000|2022-06-07 23:50:00|7.23|7.23|7.25|7.25|7.25|7.25|7.23|7.23|0
1654646100000|2022-06-07 23:55:00|7.24|7.24|7.24|7.24|7.24|7.24|7.23|7.23|0
1654675200000|2022-06-08 08:00:00|7.25|7.25|7.23|7.23|7.27|7.27|7.15|7.15|0
1654675500000|2022-06-08 08:05:00|7.22|7.22|7.19|7.19|7.23|7.23|7.19|7.19|0
1654675800000|2022-06-08 08:10:00|7.12|7.12|7.11|7.11|7.12|7.12|7.11|7.11|0
1654676100000|2022-06-08 08:15:00|7.18|7.18|7.2|7.2|7.2|7.2|7.18|7.18|0
1654677000000|2022-06-08 08:30:00|7.21|7.21|7.21|7.21|7.21|7.21|7.21|7.21|0
1654677600000|2022-06-08 08:40:00|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|0
1654678200000|2022-06-08 08:50:00|7.23|7.23|7.24|7.24|7.24|7.24|7.21|7.21|0
1654678500000|2022-06-08 08:55:00|7.23|7.23|7.23|7.23|7.24|7.24|7.23|7.23|0
1654678800000|2022-06-08 09:00:00|7.24|7.24|7.24|7.24|7.24|7.24|7.24|7.24|0
1654679100000|2022-06-08 09:05:00|7.31|7.31|7.31|7.31|7.31|7.31|7.31|7.31|0
1654679400000|2022-06-08 09:10:00|7.3|7.3|7.29|7.29|7.3|7.3|7.29|7.29|0
1654680000000|2022-06-08 09:20:00|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|0
1654680300000|2022-06-08 09:25:00|7.23|7.23|7.24|7.24|7.26|7.26|7.23|7.23|0
1654680600000|2022-06-08 09:30:00|7.23|7.23|7.23|7.23|7.24|7.24|7.23|7.23|0
1654680900000|2022-06-08 09:35:00|7.24|7.24|7.24|7.24|7.24|7.24|7.24|7.24|0
1654681200000|2022-06-08 09:40:00|7.23|7.23|7.22|7.22|7.23|7.23|7.22|7.22|0
1654681500000|2022-06-08 09:45:00|7.2|7.2|7.24|7.24|7.24|7.24|7.2|7.2|0
1654681800000|2022-06-08 09:50:00|7.23|7.23|7.23|7.23|7.23|7.23|7.23|7.23|0
1654683000000|2022-06-08 10:10:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1654683300000|2022-06-08 10:15:00|7.19|7.19|7.19|7.19|7.19|7.19|7.19|7.19|0
1654683600000|2022-06-08 10:20:00|7.17|7.17|7.17|7.17|7.17|7.17|7.17|7.17|0
1654683900000|2022-06-08 10:25:00|7.2|7.2|7.22|7.22|7.22|7.22|7.2|7.2|0
1654685400000|2022-06-08 10:50:00|7.23|7.23|7.24|7.24|7.24|7.24|7.23|7.23|0
1654686000000|2022-06-08 11:00:00|7.23|7.23|7.23|7.23|7.25|7.25|7.23|7.23|0
1654686600000|2022-06-08 11:10:00|7.27|7.27|7.26|7.26|7.29|7.29|7.26|7.26|0
1654686900000|2022-06-08 11:15:00|7.29|7.29|7.27|7.27|7.3|7.3|7.27|7.27|0
1654687200000|2022-06-08 11:20:00|7.26|7.26|7.25|7.25|7.26|7.26|7.24|7.24|0
1654687500000|2022-06-08 11:25:00|7.24|7.24|7.21|7.21|7.25|7.25|7.21|7.21|0
1654687800000|2022-06-08 11:30:00|7.24|7.24|7.23|7.23|7.25|7.25|7.22|7.22|0
1654688100000|2022-06-08 11:35:00|7.25|7.25|7.24|7.24|7.25|7.25|7.24|7.24|0
1654688700000|2022-06-08 11:45:00|7.25|7.25|7.25|7.25|7.25|7.25|7.25|7.25|0
1654689300000|2022-06-08 11:55:00|7.24|7.24|7.24|7.24|7.24|7.24|7.24|7.24|0
1654689900000|2022-06-08 12:05:00|7.23|7.23|7.24|7.24|7.24|7.24|7.23|7.23|0
1654690200000|2022-06-08 12:10:00|7.23|7.23|7.25|7.25|7.25|7.25|7.23|7.23|0
1654690500000|2022-06-08 12:15:00|7.24|7.24|7.24|7.24|7.24|7.24|7.24|7.24|0
1654690800000|2022-06-08 12:20:00|7.25|7.25|7.21|7.21|7.25|7.25|7.21|7.21|0
1654691400000|2022-06-08 12:30:00|7.22|7.22|7.21|7.21|7.22|7.22|7.2|7.2|0
1654691700000|2022-06-08 12:35:00|7.23|7.23|7.23|7.23|7.23|7.23|7.21|7.21|0
1654692000000|2022-06-08 12:40:00|7.22|7.22|7.22|7.22|7.23|7.23|7.21|7.21|0
1654692300000|2022-06-08 12:45:00|7.24|7.24|7.24|7.24|7.24|7.24|7.24|7.24|0
1654692600000|2022-06-08 12:50:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1654693200000|2022-06-08 13:00:00|7.23|7.23|7.23|7.23|7.23|7.23|7.23|7.23|0
1654693500000|2022-06-08 13:05:00|7.22|7.22|7.21|7.21|7.23|7.23|7.21|7.21|0
1654693800000|2022-06-08 13:10:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1654694100000|2022-06-08 13:15:00|7.21|7.21|7.21|7.21|7.21|7.21|7.21|7.21|0
1654694700000|2022-06-08 13:25:00|7.2|7.2|7.23|7.23|7.26|7.26|7.2|7.2|0
1654695000000|2022-06-08 13:30:00|7.22|7.22|7.16|7.16|7.28|7.28|7.12|7.12|0
1654695300000|2022-06-08 13:35:00|7.15|7.15|7.37|7.37|7.4|7.4|7.15|7.15|0
1654695600000|2022-06-08 13:40:00|7.39|7.39|7.34|7.34|7.39|7.39|7.3|7.3|0
1654695900000|2022-06-08 13:45:00|7.33|7.33|7.4|7.4|7.4|7.4|7.32|7.32|0
1654696200000|2022-06-08 13:50:00|7.39|7.39|7.33|7.33|7.39|7.39|7.29|7.29|0
1654696500000|2022-06-08 13:55:00|7.35|7.35|7.38|7.38|7.46|7.46|7.35|7.35|0
1654696800000|2022-06-08 14:00:00|7.4|7.4|7.38|7.38|7.4|7.4|7.35|7.35|0
1654697100000|2022-06-08 14:05:00|7.39|7.39|7.4|7.4|7.42|7.42|7.37|7.37|0
1654697400000|2022-06-08 14:10:00|7.38|7.38|7.25|7.25|7.38|7.38|7.25|7.25|0
1654697700000|2022-06-08 14:15:00|7.24|7.24|7.25|7.25|7.26|7.26|7.22|7.22|0
1654698000000|2022-06-08 14:20:00|7.26|7.26|7.21|7.21|7.27|7.27|7.2|7.2|0
1654698300000|2022-06-08 14:25:00|7.2|7.2|7.13|7.13|7.2|7.2|7.13|7.13|0
1654698600000|2022-06-08 14:30:00|7.12|7.12|7.19|7.19|7.2|7.2|7.12|7.12|0
1654698900000|2022-06-08 14:35:00|7.17|7.17|7.17|7.17|7.19|7.19|7.16|7.16|0
1654699200000|2022-06-08 14:40:00|7.18|7.18|7.17|7.17|7.23|7.23|7.15|7.15|0
1654699500000|2022-06-08 14:45:00|7.16|7.16|7.21|7.21|7.22|7.22|7.16|7.16|0
1654699800000|2022-06-08 14:50:00|7.2|7.2|7.22|7.22|7.23|7.23|7.2|7.2|0
1654700100000|2022-06-08 14:55:00|7.21|7.21|7.19|7.19|7.21|7.21|7.17|7.17|0
1654700400000|2022-06-08 15:00:00|7.18|7.18|7.14|7.14|7.18|7.18|7.13|7.13|0
1654700700000|2022-06-08 15:05:00|7.15|7.15|7.16|7.16|7.17|7.17|7.14|7.14|0
1654701000000|2022-06-08 15:10:00|7.15|7.15|7.22|7.22|7.22|7.22|7.15|7.15|0
1654701300000|2022-06-08 15:15:00|7.23|7.23|7.23|7.23|7.25|7.25|7.21|7.21|0
1654701600000|2022-06-08 15:20:00|7.22|7.22|7.2|7.2|7.22|7.22|7.19|7.19|0
1654701900000|2022-06-08 15:25:00|7.21|7.21|7.2|7.2|7.24|7.24|7.2|7.2|0
1654702200000|2022-06-08 15:30:00|7.21|7.21|7.22|7.22|7.24|7.24|7.21|7.21|0
1654702500000|2022-06-08 15:35:00|7.21|7.21|7.2|7.2|7.22|7.22|7.2|7.2|0
1654702800000|2022-06-08 15:40:00|7.21|7.21|7.16|7.16|7.21|7.21|7.15|7.15|0
1654703100000|2022-06-08 15:45:00|7.15|7.15|7.18|7.18|7.2|7.2|7.15|7.15|0
1654703400000|2022-06-08 15:50:00|7.17|7.17|7.19|7.19|7.2|7.2|7.17|7.17|0
1654703700000|2022-06-08 15:55:00|7.18|7.18|7.14|7.14|7.2|7.2|7.14|7.14|0
1654704000000|2022-06-08 16:00:00|7.15|7.15|7.15|7.15|7.17|7.17|7.13|7.13|0
1654704300000|2022-06-08 16:05:00|7.14|7.14|7.15|7.15|7.16|7.16|7.12|7.12|0
1654704600000|2022-06-08 16:10:00|7.16|7.16|7.16|7.16|7.16|7.16|7.14|7.14|0
1654704900000|2022-06-08 16:15:00|7.15|7.15|7.14|7.14|7.16|7.16|7.14|7.14|0
1654705200000|2022-06-08 16:20:00|7.15|7.15|7.15|7.15|7.15|7.15|7.13|7.13|0
1654705500000|2022-06-08 16:25:00|7.14|7.14|7.12|7.12|7.14|7.14|7.11|7.11|0
1654705800000|2022-06-08 16:30:00|7.11|7.11|6.99|6.99|7.12|7.12|6.96|6.96|0
1654706100000|2022-06-08 16:35:00|6.98|6.98|6.92|6.92|7.04|7.04|6.92|6.92|0
1654706400000|2022-06-08 16:40:00|6.91|6.91|6.9|6.9|6.95|6.95|6.89|6.89|0
1654706700000|2022-06-08 16:45:00|6.89|6.89|6.93|6.93|6.94|6.94|6.88|6.88|0
1654707000000|2022-06-08 16:50:00|6.94|6.94|6.98|6.98|7|7|6.92|6.92|0
1654707300000|2022-06-08 16:55:00|6.97|6.97|7.08|7.08|7.08|7.08|6.95|6.95|0
1654707600000|2022-06-08 17:00:00|7.09|7.09|7.05|7.05|7.1|7.1|7.03|7.03|0
1654707900000|2022-06-08 17:05:00|7.04|7.04|7.03|7.03|7.06|7.06|7.03|7.03|0
1654708200000|2022-06-08 17:10:00|7.02|7.02|7.02|7.02|7.02|7.02|6.99|6.99|0
1654708500000|2022-06-08 17:15:00|7.03|7.03|7.05|7.05|7.05|7.05|7.02|7.02|0
1654708800000|2022-06-08 17:20:00|7.04|7.04|7.02|7.02|7.04|7.04|7.02|7.02|0
1654709100000|2022-06-08 17:25:00|7.04|7.04|7.05|7.05|7.06|7.06|7.02|7.02|0
1654709400000|2022-06-08 17:30:00|7.04|7.04|7.04|7.04|7.06|7.06|7.02|7.02|0
1654709700000|2022-06-08 17:35:00|7.03|7.03|7.02|7.02|7.04|7.04|7.02|7.02|0
1654710000000|2022-06-08 17:40:00|7.03|7.03|7.07|7.07|7.07|7.07|7.03|7.03|0
1654710300000|2022-06-08 17:45:00|7.06|7.06|7.05|7.05|7.07|7.07|7.04|7.04|0
1654710600000|2022-06-08 17:50:00|7.06|7.06|7.08|7.08|7.08|7.08|7.05|7.05|0
1654710900000|2022-06-08 17:55:00|7.07|7.07|7.09|7.09|7.1|7.1|7.07|7.07|0
1654711200000|2022-06-08 18:00:00|7.1|7.1|7.13|7.13|7.15|7.15|7.1|7.1|0
1654711500000|2022-06-08 18:05:00|7.12|7.12|7.08|7.08|7.12|7.12|7.08|7.08|0
1654711800000|2022-06-08 18:10:00|7.09|7.09|7.12|7.12|7.12|7.12|7.08|7.08|0
1654712100000|2022-06-08 18:15:00|7.1|7.1|7.07|7.07|7.1|7.1|7.06|7.06|0
1654712400000|2022-06-08 18:20:00|7.08|7.08|7.08|7.08|7.09|7.09|7.07|7.07|0
1654712700000|2022-06-08 18:25:00|7.09|7.09|7.07|7.07|7.09|7.09|7.04|7.04|0
1654713000000|2022-06-08 18:30:00|7.06|7.06|7.07|7.07|7.08|7.08|7.06|7.06|0
1654713300000|2022-06-08 18:35:00|7.06|7.06|7.07|7.07|7.08|7.08|7.04|7.04|0
1654713600000|2022-06-08 18:40:00|7.06|7.06|7.07|7.07|7.08|7.08|7.06|7.06|0
1654713900000|2022-06-08 18:45:00|7.08|7.08|7.08|7.08|7.1|7.1|7.07|7.07|0
1654714200000|2022-06-08 18:50:00|7.09|7.09|7.07|7.07|7.09|7.09|7.07|7.07|0
1654714500000|2022-06-08 18:55:00|7.06|7.06|7.07|7.07|7.07|7.07|7.05|7.05|0
1654714800000|2022-06-08 19:00:00|7.06|7.06|7.07|7.07|7.07|7.07|7.06|7.06|0
1654715100000|2022-06-08 19:05:00|7.06|7.06|7.03|7.03|7.07|7.07|7.02|7.02|0
1654715400000|2022-06-08 19:10:00|7.04|7.04|7.02|7.02|7.04|7.04|7.01|7.01|0
1654715700000|2022-06-08 19:15:00|7.01|7.01|7.01|7.01|7.02|7.02|7.01|7.01|0
1654716000000|2022-06-08 19:20:00|7.02|7.02|7.04|7.04|7.05|7.05|7.01|7.01|0
1654716300000|2022-06-08 19:25:00|7.05|7.05|7.04|7.04|7.05|7.05|7.04|7.04|0
1654716600000|2022-06-08 19:30:00|7.03|7.03|7.06|7.06|7.06|7.06|7.02|7.02|0
1654716900000|2022-06-08 19:35:00|7.07|7.07|7.04|7.04|7.07|7.07|7.04|7.04|0
1654717200000|2022-06-08 19:40:00|7.03|7.03|7.04|7.04|7.04|7.04|7.02|7.02|0
1654717500000|2022-06-08 19:45:00|7.03|7.03|7.03|7.03|7.03|7.03|7.03|7.03|0
1654717800000|2022-06-08 19:50:00|7.02|7.02|7|7|7.03|7.03|6.99|6.99|0
1654718100000|2022-06-08 19:55:00|7.01|7.01|7|7|7.01|7.01|6.99|6.99|0
1654718400000|2022-06-08 20:00:00|6.99|6.99|7.01|7.01|7.01|7.01|6.99|6.99|0
1654718700000|2022-06-08 20:05:00|7|7|6.99|6.99|7|7|6.99|6.99|0
1654719600000|2022-06-08 20:20:00|6.98|6.98|6.98|6.98|6.99|6.99|6.98|6.98|0
1654719900000|2022-06-08 20:25:00|6.99|6.99|6.99|6.99|6.99|6.99|6.98|6.98|0
1654720200000|2022-06-08 20:30:00|6.98|6.98|6.99|6.99|6.99|6.99|6.98|6.98|0
1654720500000|2022-06-08 20:35:00|7|7|6.99|6.99|7|7|6.99|6.99|0
1654720800000|2022-06-08 20:40:00|7|7|6.99|6.99|7|7|6.99|6.99|0
1654721100000|2022-06-08 20:45:00|7|7|7|7|7|7|6.99|6.99|0
1654721400000|2022-06-08 20:50:00|6.99|6.99|6.99|6.99|7|7|6.99|6.99|0
1654721700000|2022-06-08 20:55:00|7|7|7|7|7|7|6.99|6.99|0
1654722000000|2022-06-08 21:00:00|6.99|6.99|7|7|7|7|6.99|6.99|0
1654722300000|2022-06-08 21:05:00|6.99|6.99|6.99|6.99|7|7|6.99|6.99|0
1654722600000|2022-06-08 21:10:00|7|7|6.99|6.99|7|7|6.99|6.99|0
1654723200000|2022-06-08 21:20:00|6.98|6.98|6.97|6.97|6.99|6.99|6.97|6.97|0
1654723500000|2022-06-08 21:25:00|6.99|6.99|6.99|6.99|6.99|6.99|6.96|6.96|0
1654724700000|2022-06-08 21:45:00|6.97|6.97|7|7|7|7|6.96|6.96|0
1654725000000|2022-06-08 21:50:00|6.99|6.99|6.98|6.98|6.99|6.99|6.98|6.98|0
1654725300000|2022-06-08 21:55:00|7.02|7.02|7.02|7.02|7.02|7.02|6.99|6.99|0
1654725600000|2022-06-08 22:00:00|7.01|7.01|7.02|7.02|7.02|7.02|7.01|7.01|0
1654725900000|2022-06-08 22:05:00|7.01|7.01|7.02|7.02|7.02|7.02|7.01|7.01|0
1654726200000|2022-06-08 22:10:00|7.01|7.01|7.02|7.02|7.02|7.02|6.99|6.99|0
1654726500000|2022-06-08 22:15:00|7.01|7.01|7.01|7.01|7.01|7.01|7.01|7.01|0
1654726800000|2022-06-08 22:20:00|7|7|7.01|7.01|7.01|7.01|7|7|0
1654727100000|2022-06-08 22:25:00|6.99|6.99|7.02|7.02|7.02|7.02|6.99|6.99|0
1654727400000|2022-06-08 22:30:00|6.99|6.99|7.02|7.02|7.02|7.02|6.99|6.99|0
1654727700000|2022-06-08 22:35:00|6.99|6.99|6.99|6.99|6.99|6.99|6.99|6.99|0
1654728000000|2022-06-08 22:40:00|6.98|6.98|6.99|6.99|6.99|6.99|6.98|6.98|0
1654728300000|2022-06-08 22:45:00|6.98|6.98|6.99|6.99|6.99|6.99|6.98|6.98|0
1654728900000|2022-06-08 22:55:00|7.01|7.01|7.01|7.01|7.01|7.01|6.99|6.99|0
1654729200000|2022-06-08 23:00:00|6.99|6.99|6.99|6.99|7.01|7.01|6.99|6.99|0
1654729500000|2022-06-08 23:05:00|6.98|6.98|6.99|6.99|6.99|6.99|6.98|6.98|0
1654729800000|2022-06-08 23:10:00|6.98|6.98|6.99|6.99|6.99|6.99|6.98|6.98|0
1654730700000|2022-06-08 23:25:00|7.01|7.01|6.99|6.99|7.01|7.01|6.98|6.98|0
1654731000000|2022-06-08 23:30:00|6.98|6.98|6.99|6.99|6.99|6.99|6.98|6.98|0
1654731600000|2022-06-08 23:40:00|6.98|6.98|6.99|6.99|6.99|6.99|6.98|6.98|0
1654731900000|2022-06-08 23:45:00|6.98|6.98|6.98|6.98|6.99|6.99|6.97|6.97|0
1654732200000|2022-06-08 23:50:00|6.97|6.97|6.96|6.96|6.99|6.99|6.96|6.96|0
1654732500000|2022-06-08 23:55:00|6.99|6.99|6.99|6.99|6.99|6.99|6.95|6.95|0
1654761600000|2022-06-09 08:00:00|7.19|7.19|6.94|6.94|7.19|7.19|6.94|6.94|0
1654762500000|2022-06-09 08:15:00|6.97|6.97|6.97|6.97|6.97|6.97|6.97|6.97|0
1654763100000|2022-06-09 08:25:00|7.03|7.03|7|7|7.03|7.03|7|7|0
1654763700000|2022-06-09 08:35:00|7.01|7.01|7.02|7.02|7.02|7.02|7.01|7.01|0
1654764000000|2022-06-09 08:40:00|7.01|7.01|7.01|7.01|7.01|7.01|7.01|7.01|0
1654764600000|2022-06-09 08:50:00|6.99|6.99|7.02|7.02|7.02|7.02|6.99|6.99|0
1654764900000|2022-06-09 08:55:00|7.05|7.05|7.03|7.03|7.05|7.05|7.02|7.02|0
1654765500000|2022-06-09 09:05:00|7.04|7.04|7.05|7.05|7.05|7.05|7.04|7.04|0
1654765800000|2022-06-09 09:10:00|7.06|7.06|7.03|7.03|7.06|7.06|7.03|7.03|0
1654766100000|2022-06-09 09:15:00|7.07|7.07|7.01|7.01|7.07|7.07|7.01|7.01|0
1654766400000|2022-06-09 09:20:00|7.02|7.02|7.02|7.02|7.02|7.02|7.02|7.02|0
1654766700000|2022-06-09 09:25:00|7.07|7.07|7.06|7.06|7.07|7.07|7.06|7.06|0
1654767300000|2022-06-09 09:35:00|7.05|7.05|7.05|7.05|7.05|7.05|7.05|7.05|0
1654768200000|2022-06-09 09:50:00|7.04|7.04|7.06|7.06|7.06|7.06|7.04|7.04|0
1654768800000|2022-06-09 10:00:00|7.04|7.04|7.04|7.04|7.04|7.04|7.04|7.04|0
1654769400000|2022-06-09 10:10:00|7.03|7.03|7.03|7.03|7.03|7.03|7.03|7.03|0
1654770000000|2022-06-09 10:20:00|7.07|7.07|7.07|7.07|7.07|7.07|7.07|7.07|0
1654771500000|2022-06-09 10:45:00|7.06|7.06|7.07|7.07|7.07|7.07|7.06|7.06|0
1654772100000|2022-06-09 10:55:00|7.08|7.08|7.08|7.08|7.08|7.08|7.08|7.08|0
1654772400000|2022-06-09 11:00:00|7.05|7.05|7.07|7.07|7.07|7.07|7.04|7.04|0
1654772700000|2022-06-09 11:05:00|7.05|7.05|7.03|7.03|7.05|7.05|7.03|7.03|0
1654773000000|2022-06-09 11:10:00|7.02|7.02|7.02|7.02|7.03|7.03|7.02|7.02|0
1654773300000|2022-06-09 11:15:00|7.03|7.03|7.03|7.03|7.03|7.03|7.02|7.02|0
1654773600000|2022-06-09 11:20:00|7.02|7.02|7.02|7.02|7.02|7.02|7.01|7.01|0
1654773900000|2022-06-09 11:25:00|7.01|7.01|7.01|7.01|7.02|7.02|7.01|7.01|0
1654774200000|2022-06-09 11:30:00|7.02|7.02|7.02|7.02|7.03|7.03|7.02|7.02|0
1654774500000|2022-06-09 11:35:00|7.03|7.03|7.03|7.03|7.03|7.03|7.03|7.03|0
1654774800000|2022-06-09 11:40:00|7.02|7.02|7.03|7.03|7.03|7.03|7.02|7.02|0
1654775100000|2022-06-09 11:45:00|7.02|7.02|7.01|7.01|7.02|7.02|7.01|7.01|0
1654775400000|2022-06-09 11:50:00|7.03|7.03|6.99|6.99|7.03|7.03|6.99|6.99|0
1654775700000|2022-06-09 11:55:00|6.97|6.97|7|7|7|7|6.97|6.97|0
1654776000000|2022-06-09 12:00:00|6.99|6.99|6.99|6.99|6.99|6.99|6.98|6.98|0
1654776300000|2022-06-09 12:05:00|6.98|6.98|6.99|6.99|6.99|6.99|6.98|6.98|0
1654776900000|2022-06-09 12:15:00|6.98|6.98|6.97|6.97|6.99|6.99|6.97|6.97|0
1654777200000|2022-06-09 12:20:00|6.98|6.98|6.97|6.97|6.98|6.98|6.95|6.95|0
1654777500000|2022-06-09 12:25:00|6.96|6.96|6.97|6.97|6.97|6.97|6.96|6.96|0
1654777800000|2022-06-09 12:30:00|6.95|6.95|6.98|6.98|6.98|6.98|6.95|6.95|0
1654778100000|2022-06-09 12:35:00|6.96|6.96|6.94|6.94|6.97|6.97|6.94|6.94|0
1654778700000|2022-06-09 12:45:00|6.95|6.95|6.93|6.93|6.96|6.96|6.93|6.93|0
1654779000000|2022-06-09 12:50:00|6.92|6.92|6.91|6.91|6.93|6.93|6.9|6.9|0
1654779300000|2022-06-09 12:55:00|6.9|6.9|6.91|6.91|6.91|6.91|6.9|6.9|0
1654779600000|2022-06-09 13:00:00|6.92|6.92|6.91|6.91|6.92|6.92|6.91|6.91|0
1654779900000|2022-06-09 13:05:00|6.92|6.92|6.89|6.89|6.92|6.92|6.86|6.86|0
1654780200000|2022-06-09 13:10:00|6.88|6.88|6.86|6.86|6.89|6.89|6.86|6.86|0
1654780500000|2022-06-09 13:15:00|6.89|6.89|6.89|6.89|6.9|6.9|6.88|6.88|0
1654780800000|2022-06-09 13:20:00|6.9|6.9|6.9|6.9|6.91|6.91|6.89|6.89|0
1654781100000|2022-06-09 13:25:00|6.89|6.89|6.92|6.92|6.94|6.94|6.89|6.89|0
1654781400000|2022-06-09 13:30:00|6.94|6.94|6.84|6.84|6.98|6.98|6.82|6.82|0
1654781700000|2022-06-09 13:35:00|6.86|6.86|6.79|6.79|6.87|6.87|6.77|6.77|0
1654782000000|2022-06-09 13:40:00|6.78|6.78|6.79|6.79|6.81|6.81|6.74|6.74|0
1654782300000|2022-06-09 13:45:00|6.8|6.8|6.86|6.86|6.92|6.92|6.77|6.77|0
1654782600000|2022-06-09 13:50:00|6.87|6.87|6.88|6.88|6.96|6.96|6.87|6.87|0
1654782900000|2022-06-09 13:55:00|6.89|6.89|6.92|6.92|6.92|6.92|6.85|6.85|0
1654783200000|2022-06-09 14:00:00|6.91|6.91|6.9|6.9|6.94|6.94|6.86|6.86|0
1654783500000|2022-06-09 14:05:00|6.89|6.89|6.9|6.9|6.91|6.91|6.88|6.88|0
1654783800000|2022-06-09 14:10:00|6.91|6.91|6.96|6.96|6.96|6.96|6.87|6.87|0
1654784100000|2022-06-09 14:15:00|6.95|6.95|6.96|6.96|7|7|6.95|6.95|0
1654784400000|2022-06-09 14:20:00|6.97|6.97|6.98|6.98|7.01|7.01|6.95|6.95|0
1654784700000|2022-06-09 14:25:00|6.99|6.99|7|7|7|7|6.97|6.97|0
1654785000000|2022-06-09 14:30:00|7.01|7.01|6.99|6.99|7.04|7.04|6.97|6.97|0
1654785300000|2022-06-09 14:35:00|6.98|6.98|6.99|6.99|7.03|7.03|6.98|6.98|0
1654785600000|2022-06-09 14:40:00|6.98|6.98|6.95|6.95|6.98|6.98|6.92|6.92|0
1654785900000|2022-06-09 14:45:00|6.94|6.94|6.86|6.86|6.94|6.94|6.84|6.84|0
1654786200000|2022-06-09 14:50:00|6.85|6.85|6.84|6.84|6.86|6.86|6.81|6.81|0
1654786500000|2022-06-09 14:55:00|6.83|6.83|6.82|6.82|6.85|6.85|6.81|6.81|0
1654786800000|2022-06-09 15:00:00|6.81|6.81|6.77|6.77|6.81|6.81|6.75|6.75|0
1654787100000|2022-06-09 15:05:00|6.76|6.76|6.76|6.76|6.79|6.79|6.74|6.74|0
1654787400000|2022-06-09 15:10:00|6.77|6.77|6.77|6.77|6.79|6.79|6.76|6.76|0
1654787700000|2022-06-09 15:15:00|6.76|6.76|6.74|6.74|6.77|6.77|6.73|6.73|0
1654788000000|2022-06-09 15:20:00|6.75|6.75|6.76|6.76|6.76|6.76|6.74|6.74|0
1654788300000|2022-06-09 15:25:00|6.77|6.77|6.74|6.74|6.79|6.79|6.74|6.74|0
1654788600000|2022-06-09 15:30:00|6.75|6.75|6.74|6.74|6.75|6.75|6.74|6.74|0
1654788900000|2022-06-09 15:35:00|6.75|6.75|6.74|6.74|6.76|6.76|6.73|6.73|0
1654789200000|2022-06-09 15:40:00|6.75|6.75|6.78|6.78|6.79|6.79|6.75|6.75|0
1654789500000|2022-06-09 15:45:00|6.77|6.77|6.74|6.74|6.77|6.77|6.74|6.74|0
1654789800000|2022-06-09 15:50:00|6.75|6.75|6.78|6.78|6.78|6.78|6.74|6.74|0
1654790100000|2022-06-09 15:55:00|6.77|6.77|6.77|6.77|6.78|6.78|6.76|6.76|0
1654790400000|2022-06-09 16:00:00|6.78|6.78|6.78|6.78|6.81|6.81|6.77|6.77|0
1654790700000|2022-06-09 16:05:00|6.79|6.79|6.77|6.77|6.79|6.79|6.76|6.76|0
1654791000000|2022-06-09 16:10:00|6.78|6.78|6.76|6.76|6.78|6.78|6.74|6.74|0
1654791300000|2022-06-09 16:15:00|6.77|6.77|6.78|6.78|6.78|6.78|6.76|6.76|0
1654791600000|2022-06-09 16:20:00|6.79|6.79|6.79|6.79|6.79|6.79|6.78|6.78|0
1654791900000|2022-06-09 16:25:00|6.78|6.78|6.76|6.76|6.78|6.78|6.76|6.76|0
1654792200000|2022-06-09 16:30:00|6.77|6.77|6.76|6.76|6.8|6.8|6.75|6.75|0
1654792500000|2022-06-09 16:35:00|6.75|6.75|6.72|6.72|6.75|6.75|6.71|6.71|0
1654792800000|2022-06-09 16:40:00|6.73|6.73|6.8|6.8|6.8|6.8|6.72|6.72|0
1654793100000|2022-06-09 16:45:00|6.79|6.79|6.81|6.81|6.82|6.82|6.79|6.79|0
1654793400000|2022-06-09 16:50:00|6.8|6.8|6.78|6.78|6.82|6.82|6.78|6.78|0
1654793700000|2022-06-09 16:55:00|6.77|6.77|6.79|6.79|6.8|6.8|6.76|6.76|0
1654794000000|2022-06-09 17:00:00|6.8|6.8|6.78|6.78|6.8|6.8|6.77|6.77|0
1654794300000|2022-06-09 17:05:00|6.79|6.79|6.81|6.81|6.83|6.83|6.78|6.78|0
1654794600000|2022-06-09 17:10:00|6.8|6.8|6.81|6.81|6.82|6.82|6.79|6.79|0
1654794900000|2022-06-09 17:15:00|6.8|6.8|6.81|6.81|6.81|6.81|6.79|6.79|0
1654795200000|2022-06-09 17:20:00|6.8|6.8|6.8|6.8|6.81|6.81|6.79|6.79|0
1654795500000|2022-06-09 17:25:00|6.79|6.79|6.78|6.78|6.8|6.8|6.78|6.78|0
1654795800000|2022-06-09 17:30:00|6.77|6.77|6.77|6.77|6.77|6.77|6.76|6.76|0
1654796100000|2022-06-09 17:35:00|6.76|6.76|6.76|6.76|6.77|6.77|6.75|6.75|0
1654796400000|2022-06-09 17:40:00|6.75|6.75|6.74|6.74|6.76|6.76|6.74|6.74|0
1654796700000|2022-06-09 17:45:00|6.75|6.75|6.77|6.77|6.77|6.77|6.74|6.74|0
1654797000000|2022-06-09 17:50:00|6.78|6.78|6.79|6.79|6.81|6.81|6.77|6.77|0
1654797300000|2022-06-09 17:55:00|6.8|6.8|6.83|6.83|6.83|6.83|6.8|6.8|0
1654797600000|2022-06-09 18:00:00|6.82|6.82|6.76|6.76|6.83|6.83|6.76|6.76|0
1654797900000|2022-06-09 18:05:00|6.77|6.77|6.77|6.77|6.78|6.78|6.76|6.76|0
1654798200000|2022-06-09 18:10:00|6.76|6.76|6.77|6.77|6.77|6.77|6.74|6.74|0
1654798500000|2022-06-09 18:15:00|6.76|6.76|6.76|6.76|6.78|6.78|6.76|6.76|0
1654798800000|2022-06-09 18:20:00|6.77|6.77|6.75|6.75|6.78|6.78|6.74|6.74|0
1654799100000|2022-06-09 18:25:00|6.74|6.74|6.78|6.78|6.78|6.78|6.74|6.74|0
1654799400000|2022-06-09 18:30:00|6.77|6.77|6.76|6.76|6.78|6.78|6.75|6.75|0
1654799700000|2022-06-09 18:35:00|6.77|6.77|6.76|6.76|6.77|6.77|6.75|6.75|0
1654800000000|2022-06-09 18:40:00|6.75|6.75|6.76|6.76|6.76|6.76|6.75|6.75|0
1654800300000|2022-06-09 18:45:00|6.75|6.75|6.76|6.76|6.77|6.77|6.74|6.74|0
1654800600000|2022-06-09 18:50:00|6.77|6.77|6.78|6.78|6.78|6.78|6.75|6.75|0
1654800900000|2022-06-09 18:55:00|6.77|6.77|6.73|6.73|6.78|6.78|6.73|6.73|0
1654801200000|2022-06-09 19:00:00|6.74|6.74|6.73|6.73|6.74|6.74|6.72|6.72|0
1654801500000|2022-06-09 19:05:00|6.72|6.72|6.71|6.71|6.73|6.73|6.71|6.71|0
1654801800000|2022-06-09 19:10:00|6.72|6.72|6.72|6.72|6.73|6.73|6.71|6.71|0
1654802100000|2022-06-09 19:15:00|6.73|6.73|6.75|6.75|6.75|6.75|6.73|6.73|0
1654802400000|2022-06-09 19:20:00|6.74|6.74|6.76|6.76|6.76|6.76|6.74|6.74|0
1654802700000|2022-06-09 19:25:00|6.75|6.75|6.73|6.73|6.75|6.75|6.73|6.73|0
1654803000000|2022-06-09 19:30:00|6.72|6.72|6.72|6.72|6.73|6.73|6.72|6.72|0
1654803300000|2022-06-09 19:35:00|6.73|6.73|6.72|6.72|6.74|6.74|6.71|6.71|0
1654803600000|2022-06-09 19:40:00|6.73|6.73|6.71|6.71|6.73|6.73|6.7|6.7|0
1654803900000|2022-06-09 19:45:00|6.7|6.7|6.69|6.69|6.71|6.71|6.69|6.69|0
1654804200000|2022-06-09 19:50:00|6.7|6.7|6.7|6.7|6.72|6.72|6.69|6.69|0
1654804500000|2022-06-09 19:55:00|6.69|6.69|6.7|6.7|6.7|6.7|6.69|6.69|0
1654804800000|2022-06-09 20:00:00|6.72|6.72|6.71|6.71|6.72|6.72|6.71|6.71|0
1654805100000|2022-06-09 20:05:00|6.72|6.72|6.71|6.71|6.72|6.72|6.71|6.71|0
1654805700000|2022-06-09 20:15:00|6.69|6.69|6.69|6.69|6.7|6.7|6.69|6.69|0
1654806000000|2022-06-09 20:20:00|6.68|6.68|6.69|6.69|6.69|6.69|6.68|6.68|0
1654806300000|2022-06-09 20:25:00|6.7|6.7|6.69|6.69|6.71|6.71|6.69|6.69|0
1654806600000|2022-06-09 20:30:00|6.71|6.71|6.7|6.7|6.71|6.71|6.7|6.7|0
1654806900000|2022-06-09 20:35:00|6.71|6.71|6.71|6.71|6.71|6.71|6.71|6.71|0
1654807200000|2022-06-09 20:40:00|6.7|6.7|6.7|6.7|6.7|6.7|6.7|6.7|0
1654807500000|2022-06-09 20:45:00|6.71|6.71|6.71|6.71|6.71|6.71|6.71|6.71|0
1654807800000|2022-06-09 20:50:00|6.7|6.7|6.7|6.7|6.7|6.7|6.7|6.7|0
1654808700000|2022-06-09 21:05:00|6.69|6.69|6.71|6.71|6.71|6.71|6.69|6.69|0
1654809900000|2022-06-09 21:25:00|6.7|6.7|6.7|6.7|6.7|6.7|6.7|6.7|0
1654810800000|2022-06-09 21:40:00|6.71|6.71|6.71|6.71|6.71|6.71|6.71|6.71|0
1654811100000|2022-06-09 21:45:00|6.7|6.7|6.7|6.7|6.7|6.7|6.7|6.7|0
1654812000000|2022-06-09 22:00:00|6.72|6.72|6.72|6.72|6.72|6.72|6.72|6.72|0
1654812300000|2022-06-09 22:05:00|6.71|6.71|6.71|6.71|6.72|6.72|6.7|6.7|0
1654812600000|2022-06-09 22:10:00|6.72|6.72|6.72|6.72|6.72|6.72|6.71|6.71|0
1654812900000|2022-06-09 22:15:00|6.7|6.7|6.72|6.72|6.72|6.72|6.7|6.7|0
1654813200000|2022-06-09 22:20:00|6.71|6.71|6.71|6.71|6.72|6.72|6.71|6.71|0
1654813500000|2022-06-09 22:25:00|6.7|6.7|6.71|6.71|6.71|6.71|6.7|6.7|0
1654813800000|2022-06-09 22:30:00|6.72|6.72|6.72|6.72|6.72|6.72|6.7|6.7|0
1654814100000|2022-06-09 22:35:00|6.71|6.71|6.71|6.71|6.72|6.72|6.7|6.7|0
1654814400000|2022-06-09 22:40:00|6.7|6.7|6.72|6.72|6.72|6.72|6.7|6.7|0
1654814700000|2022-06-09 22:45:00|6.71|6.71|6.71|6.71|6.71|6.71|6.7|6.7|0
1654815000000|2022-06-09 22:50:00|6.72|6.72|6.72|6.72|6.72|6.72|6.7|6.7|0
1654815300000|2022-06-09 22:55:00|6.71|6.71|6.7|6.7|6.71|6.71|6.7|6.7|0
1654815600000|2022-06-09 23:00:00|6.69|6.69|6.69|6.69|6.7|6.7|6.69|6.69|0
1654815900000|2022-06-09 23:05:00|6.7|6.7|6.71|6.71|6.71|6.71|6.7|6.7|0
1654816200000|2022-06-09 23:10:00|6.72|6.72|6.72|6.72|6.72|6.72|6.71|6.71|0
1654816500000|2022-06-09 23:15:00|6.71|6.71|6.72|6.72|6.72|6.72|6.7|6.7|0
1654816800000|2022-06-09 23:20:00|6.71|6.71|6.72|6.72|6.72|6.72|6.71|6.71|0
1654817100000|2022-06-09 23:25:00|6.71|6.71|6.71|6.71|6.72|6.72|6.71|6.71|0
1654817400000|2022-06-09 23:30:00|6.7|6.7|6.71|6.71|6.71|6.71|6.7|6.7|0
1654817700000|2022-06-09 23:35:00|6.69|6.69|6.69|6.69|6.71|6.71|6.69|6.69|0
1654818000000|2022-06-09 23:40:00|6.71|6.71|6.7|6.7|6.71|6.71|6.69|6.69|0
1654818300000|2022-06-09 23:45:00|6.69|6.69|6.7|6.7|6.7|6.7|6.69|6.69|0
1654818600000|2022-06-09 23:50:00|6.69|6.69|6.71|6.71|6.72|6.72|6.69|6.69|0
1654818900000|2022-06-09 23:55:00|6.7|6.7|6.73|6.73|6.73|6.73|6.7|6.7|0
1654848000000|2022-06-10 08:00:00|6.69|6.69|6.91|6.91|6.91|6.91|6.69|6.69|0
1654848300000|2022-06-10 08:05:00|6.73|6.73|6.73|6.73|6.73|6.73|6.73|6.73|0
1654848600000|2022-06-10 08:10:00|6.74|6.74|6.71|6.71|6.74|6.74|6.71|6.71|0
1654848900000|2022-06-10 08:15:00|6.72|6.72|6.83|6.83|6.83|6.83|6.7|6.7|0
1654849500000|2022-06-10 08:25:00|6.75|6.75|6.74|6.74|6.75|6.75|6.74|6.74|0
1654850100000|2022-06-10 08:35:00|6.76|6.76|6.75|6.75|6.76|6.76|6.75|6.75|0
1654850400000|2022-06-10 08:40:00|6.74|6.74|6.74|6.74|6.74|6.74|6.74|6.74|0
1654851300000|2022-06-10 08:55:00|6.77|6.77|6.77|6.77|6.77|6.77|6.77|6.77|0
1654851600000|2022-06-10 09:00:00|6.79|6.79|6.76|6.76|6.79|6.79|6.76|6.76|0
1654852200000|2022-06-10 09:10:00|6.74|6.74|6.75|6.75|6.75|6.75|6.74|6.74|0
1654855200000|2022-06-10 10:00:00|6.74|6.74|6.74|6.74|6.74|6.74|6.74|6.74|0
1654855500000|2022-06-10 10:05:00|6.72|6.72|6.74|6.74|6.74|6.74|6.69|6.69|0
1654856100000|2022-06-10 10:15:00|6.7|6.7|6.7|6.7|6.7|6.7|6.7|6.7|0
1654856400000|2022-06-10 10:20:00|6.69|6.69|6.69|6.69|6.69|6.69|6.69|6.69|0
1654857000000|2022-06-10 10:30:00|6.74|6.74|6.74|6.74|6.74|6.74|6.74|6.74|0
1654858500000|2022-06-10 10:55:00|6.69|6.69|6.69|6.69|6.69|6.69|6.69|6.69|0
1654858800000|2022-06-10 11:00:00|6.74|6.74|6.68|6.68|6.75|6.75|6.67|6.67|0
1654859100000|2022-06-10 11:05:00|6.67|6.67|6.64|6.64|6.68|6.68|6.64|6.64|0
1654859400000|2022-06-10 11:10:00|6.63|6.63|6.6|6.6|6.64|6.64|6.6|6.6|0
1654859700000|2022-06-10 11:15:00|6.64|6.64|6.65|6.65|6.65|6.65|6.63|6.63|0
1654860000000|2022-06-10 11:20:00|6.64|6.64|6.67|6.67|6.67|6.67|6.64|6.64|0
1654860300000|2022-06-10 11:25:00|6.64|6.64|6.62|6.62|6.64|6.64|6.62|6.62|0
1654860600000|2022-06-10 11:30:00|6.64|6.64|6.64|6.64|6.67|6.67|6.63|6.63|0
1654861500000|2022-06-10 11:45:00|6.66|6.66|6.67|6.67|6.67|6.67|6.66|6.66|0
1654861800000|2022-06-10 11:50:00|6.66|6.66|6.67|6.67|6.68|6.68|6.66|6.66|0
1654862100000|2022-06-10 11:55:00|6.65|6.65|6.68|6.68|6.68|6.68|6.64|6.64|0
1654862400000|2022-06-10 12:00:00|6.64|6.64|6.67|6.67|6.67|6.67|6.64|6.64|0
1654862700000|2022-06-10 12:05:00|6.66|6.66|6.67|6.67|6.67|6.67|6.64|6.64|0
1654863000000|2022-06-10 12:10:00|6.65|6.65|6.65|6.65|6.67|6.67|6.65|6.65|0
1654863300000|2022-06-10 12:15:00|6.67|6.67|6.67|6.67|6.67|6.67|6.67|6.67|0
1654863600000|2022-06-10 12:20:00|6.66|6.66|6.67|6.67|6.67|6.67|6.64|6.64|0
1654863900000|2022-06-10 12:25:00|6.66|6.66|6.65|6.65|6.69|6.69|6.65|6.65|0
1654864200000|2022-06-10 12:30:00|6.64|6.64|6.53|6.53|6.64|6.64|6.52|6.52|0
1654864500000|2022-06-10 12:35:00|6.54|6.54|6.49|6.49|6.54|6.54|6.48|6.48|0
1654864800000|2022-06-10 12:40:00|6.48|6.48|6.51|6.51|6.53|6.53|6.48|6.48|0
1654865100000|2022-06-10 12:45:00|6.52|6.52|6.51|6.51|6.52|6.52|6.48|6.48|0
1654865400000|2022-06-10 12:50:00|6.5|6.5|6.48|6.48|6.5|6.5|6.39|6.39|0
1654865700000|2022-06-10 12:55:00|6.47|6.47|6.43|6.43|6.48|6.48|6.43|6.43|0
1654866000000|2022-06-10 13:00:00|6.39|6.39|6.43|6.43|6.43|6.43|6.34|6.34|0
1654866300000|2022-06-10 13:05:00|6.46|6.46|6.44|6.44|6.47|6.47|6.43|6.43|0
1654866600000|2022-06-10 13:10:00|6.45|6.45|6.48|6.48|6.48|6.48|6.44|6.44|0
1654866900000|2022-06-10 13:15:00|6.46|6.46|6.47|6.47|6.47|6.47|6.44|6.44|0
1654867200000|2022-06-10 13:20:00|6.45|6.45|6.46|6.46|6.46|6.46|6.44|6.44|0
1654867500000|2022-06-10 13:25:00|6.52|6.52|6.49|6.49|6.58|6.58|6.48|6.48|0
1654867800000|2022-06-10 13:30:00|6.51|6.51|6.48|6.48|6.64|6.64|6.47|6.47|0
1654868100000|2022-06-10 13:35:00|6.51|6.51|6.59|6.59|6.62|6.62|6.51|6.51|0
1654868400000|2022-06-10 13:40:00|6.62|6.62|6.76|6.76|6.77|6.77|6.62|6.62|0
1654868700000|2022-06-10 13:45:00|6.78|6.78|6.7|6.7|6.78|6.78|6.69|6.69|0
1654869000000|2022-06-10 13:50:00|6.69|6.69|6.69|6.69|6.71|6.71|6.67|6.67|0
1654869300000|2022-06-10 13:55:00|6.68|6.68|6.65|6.65|6.69|6.69|6.61|6.61|0
1654869600000|2022-06-10 14:00:00|6.63|6.63|6.49|6.49|6.64|6.64|6.47|6.47|0
1654869900000|2022-06-10 14:05:00|6.5|6.5|6.49|6.49|6.57|6.57|6.48|6.48|0
1654870200000|2022-06-10 14:10:00|6.5|6.5|6.54|6.54|6.54|6.54|6.44|6.44|0
1654870500000|2022-06-10 14:15:00|6.51|6.51|6.48|6.48|6.54|6.54|6.47|6.47|0
1654870800000|2022-06-10 14:20:00|6.49|6.49|6.53|6.53|6.53|6.53|6.46|6.46|0
1654871100000|2022-06-10 14:25:00|6.52|6.52|6.5|6.5|6.56|6.56|6.5|6.5|0
1654871400000|2022-06-10 14:30:00|6.49|6.49|6.53|6.53|6.54|6.54|6.48|6.48|0
1654871700000|2022-06-10 14:35:00|6.52|6.52|6.54|6.54|6.56|6.56|6.51|6.51|0
1654872000000|2022-06-10 14:40:00|6.53|6.53|6.52|6.52|6.54|6.54|6.48|6.48|0
1654872300000|2022-06-10 14:45:00|6.53|6.53|6.5|6.5|6.53|6.53|6.49|6.49|0
1654872600000|2022-06-10 14:50:00|6.51|6.51|6.49|6.49|6.52|6.52|6.48|6.48|0
1654872900000|2022-06-10 14:55:00|6.48|6.48|6.44|6.44|6.49|6.49|6.43|6.43|0
1654873200000|2022-06-10 15:00:00|6.43|6.43|6.46|6.46|6.47|6.47|6.43|6.43|0
1654873500000|2022-06-10 15:05:00|6.45|6.45|6.45|6.45|6.45|6.45|6.43|6.43|0
1654873800000|2022-06-10 15:10:00|6.44|6.44|6.42|6.42|6.45|6.45|6.42|6.42|0
1654874100000|2022-06-10 15:15:00|6.43|6.43|6.43|6.43|6.43|6.43|6.42|6.42|0
1654874400000|2022-06-10 15:20:00|6.45|6.45|6.42|6.42|6.45|6.45|6.42|6.42|0
1654874700000|2022-06-10 15:25:00|6.41|6.41|6.41|6.41|6.42|6.42|6.4|6.4|0
1654875000000|2022-06-10 15:30:00|6.42|6.42|6.41|6.41|6.42|6.42|6.4|6.4|0
1654875300000|2022-06-10 15:35:00|6.4|6.4|6.39|6.39|6.41|6.41|6.39|6.39|0
1654875600000|2022-06-10 15:40:00|6.4|6.4|6.4|6.4|6.4|6.4|6.38|6.38|0
1654875900000|2022-06-10 15:45:00|6.41|6.41|6.36|6.36|6.41|6.41|6.36|6.36|0
1654876200000|2022-06-10 15:50:00|6.37|6.37|6.38|6.38|6.38|6.38|6.36|6.36|0
1654876500000|2022-06-10 15:55:00|6.37|6.37|6.42|6.42|6.42|6.42|6.37|6.37|0
1654876800000|2022-06-10 16:00:00|6.43|6.43|6.46|6.46|6.47|6.47|6.42|6.42|0
1654877100000|2022-06-10 16:05:00|6.47|6.47|6.45|6.45|6.48|6.48|6.44|6.44|0
1654877400000|2022-06-10 16:10:00|6.44|6.44|6.41|6.41|6.45|6.45|6.41|6.41|0
1654877700000|2022-06-10 16:15:00|6.4|6.4|6.41|6.41|6.41|6.41|6.4|6.4|0
1654878000000|2022-06-10 16:20:00|6.42|6.42|6.43|6.43|6.45|6.45|6.42|6.42|0
1654878300000|2022-06-10 16:25:00|6.42|6.42|6.44|6.44|6.44|6.44|6.41|6.41|0
1654878600000|2022-06-10 16:30:00|6.43|6.43|6.41|6.41|6.46|6.46|6.41|6.41|0
1654878900000|2022-06-10 16:35:00|6.4|6.4|6.43|6.43|6.44|6.44|6.4|6.4|0
1654879200000|2022-06-10 16:40:00|6.44|6.44|6.45|6.45|6.46|6.46|6.43|6.43|0
1654879500000|2022-06-10 16:45:00|6.44|6.44|6.43|6.43|6.46|6.46|6.43|6.43|0
1654879800000|2022-06-10 16:50:00|6.42|6.42|6.41|6.41|6.43|6.43|6.4|6.4|0
1654880100000|2022-06-10 16:55:00|6.4|6.4|6.42|6.42|6.43|6.43|6.39|6.39|0
1654880400000|2022-06-10 17:00:00|6.43|6.43|6.4|6.4|6.43|6.43|6.39|6.39|0
1654880700000|2022-06-10 17:05:00|6.39|6.39|6.43|6.43|6.43|6.43|6.39|6.39|0
1654881000000|2022-06-10 17:10:00|6.42|6.42|6.4|6.4|6.43|6.43|6.38|6.38|0
1654881300000|2022-06-10 17:15:00|6.41|6.41|6.43|6.43|6.43|6.43|6.41|6.41|0
1654881600000|2022-06-10 17:20:00|6.42|6.42|6.41|6.41|6.43|6.43|6.41|6.41|0
1654881900000|2022-06-10 17:25:00|6.42|6.42|6.44|6.44|6.44|6.44|6.41|6.41|0
1654882200000|2022-06-10 17:30:00|6.45|6.45|6.43|6.43|6.45|6.45|6.42|6.42|0
1654882500000|2022-06-10 17:35:00|6.44|6.44|6.49|6.49|6.49|6.49|6.43|6.43|0
1654882800000|2022-06-10 17:40:00|6.48|6.48|6.49|6.49|6.49|6.49|6.48|6.48|0
1654883100000|2022-06-10 17:45:00|6.48|6.48|6.53|6.53|6.53|6.53|6.48|6.48|0
1654883400000|2022-06-10 17:50:00|6.52|6.52|6.5|6.5|6.55|6.55|6.5|6.5|0
1654883700000|2022-06-10 17:55:00|6.49|6.49|6.49|6.49|6.49|6.49|6.48|6.48|0
1654884000000|2022-06-10 18:00:00|6.48|6.48|6.48|6.48|6.49|6.49|6.48|6.48|0
1654884300000|2022-06-10 18:05:00|6.49|6.49|6.48|6.48|6.51|6.51|6.48|6.48|0
1654884600000|2022-06-10 18:10:00|6.49|6.49|6.52|6.52|6.53|6.53|6.48|6.48|0
1654884900000|2022-06-10 18:15:00|6.51|6.51|6.56|6.56|6.56|6.56|6.51|6.51|0
1654885200000|2022-06-10 18:20:00|6.55|6.55|6.55|6.55|6.57|6.57|6.54|6.54|0
1654885500000|2022-06-10 18:25:00|6.56|6.56|6.51|6.51|6.56|6.56|6.51|6.51|0
1654885800000|2022-06-10 18:30:00|6.52|6.52|6.55|6.55|6.55|6.55|6.52|6.52|0
1654886100000|2022-06-10 18:35:00|6.54|6.54|6.53|6.53|6.54|6.54|6.53|6.53|0
1654886400000|2022-06-10 18:40:00|6.52|6.52|6.52|6.52|6.52|6.52|6.5|6.5|0
1654886700000|2022-06-10 18:45:00|6.51|6.51|6.54|6.54|6.54|6.54|6.5|6.5|0
1654887000000|2022-06-10 18:50:00|6.53|6.53|6.51|6.51|6.54|6.54|6.51|6.51|0
1654887300000|2022-06-10 18:55:00|6.5|6.5|6.54|6.54|6.54|6.54|6.5|6.5|0
1654887600000|2022-06-10 19:00:00|6.52|6.52|6.49|6.49|6.53|6.53|6.49|6.49|0
1654887900000|2022-06-10 19:05:00|6.5|6.5|6.49|6.49|6.51|6.51|6.49|6.49|0
1654888200000|2022-06-10 19:10:00|6.5|6.5|6.53|6.53|6.53|6.53|6.5|6.5|0
1654888500000|2022-06-10 19:15:00|6.52|6.52|6.53|6.53|6.54|6.54|6.51|6.51|0
1654888800000|2022-06-10 19:20:00|6.52|6.52|6.51|6.51|6.52|6.52|6.49|6.49|0
1654889100000|2022-06-10 19:25:00|6.54|6.54|6.54|6.54|6.56|6.56|6.53|6.53|0
1654889400000|2022-06-10 19:30:00|6.53|6.53|6.52|6.52|6.53|6.53|6.51|6.51|0
1654889700000|2022-06-10 19:35:00|6.53|6.53|6.52|6.52|6.55|6.55|6.52|6.52|0
1654890000000|2022-06-10 19:40:00|6.53|6.53|6.53|6.53|6.53|6.53|6.51|6.51|0
1654890300000|2022-06-10 19:45:00|6.54|6.54|6.52|6.52|6.54|6.54|6.51|6.51|0
1654890600000|2022-06-10 19:50:00|6.53|6.53|6.53|6.53|6.56|6.56|6.53|6.53|0
1654890900000|2022-06-10 19:55:00|6.54|6.54|6.52|6.52|6.55|6.55|6.52|6.52|0
1655107200000|2022-06-13 08:00:00|6.35|6.35|6.18|6.18|6.43|6.43|6.18|6.18|0
1655107500000|2022-06-13 08:05:00|6.19|6.19|6.13|6.13|6.19|6.19|6.13|6.13|0
1655107800000|2022-06-13 08:10:00|6.18|6.18|6.18|6.18|6.18|6.18|6.12|6.12|0
1655108100000|2022-06-13 08:15:00|6.21|6.21|6.15|6.15|6.21|6.21|6.13|6.13|0
1655108400000|2022-06-13 08:20:00|6.14|6.14|6.2|6.2|6.2|6.2|6.13|6.13|0
1655108700000|2022-06-13 08:25:00|6.19|6.19|6.19|6.19|6.2|6.2|6.16|6.16|0
1655109000000|2022-06-13 08:30:00|6.26|6.26|6.18|6.18|6.26|6.26|6.13|6.13|0
1655109300000|2022-06-13 08:35:00|6.21|6.21|6.13|6.13|6.21|6.21|6.13|6.13|0
1655109600000|2022-06-13 08:40:00|6.19|6.19|6.21|6.21|6.26|6.26|6.19|6.19|0
1655109900000|2022-06-13 08:45:00|6.19|6.19|6.23|6.23|6.23|6.23|6.19|6.19|0
1655110200000|2022-06-13 08:50:00|6.22|6.22|6.18|6.18|6.22|6.22|6.18|6.18|0
1655110500000|2022-06-13 08:55:00|6.19|6.19|6.21|6.21|6.21|6.21|6.16|6.16|0
1655110800000|2022-06-13 09:00:00|6.28|6.28|6.23|6.23|6.28|6.28|6.21|6.21|0
1655111100000|2022-06-13 09:05:00|6.31|6.31|6.31|6.31|6.31|6.31|6.31|6.31|0
1655111400000|2022-06-13 09:10:00|6.26|6.26|6.26|6.26|6.26|6.26|6.26|6.26|0
1655111700000|2022-06-13 09:15:00|6.23|6.23|6.26|6.26|6.29|6.29|6.23|6.23|0
1655112000000|2022-06-13 09:20:00|6.24|6.24|6.24|6.24|6.24|6.24|6.24|6.24|0
1655112300000|2022-06-13 09:25:00|6.27|6.27|6.27|6.27|6.27|6.27|6.27|6.27|0
1655112600000|2022-06-13 09:30:00|6.26|6.26|6.27|6.27|6.27|6.27|6.26|6.26|0
1655113200000|2022-06-13 09:40:00|6.25|6.25|6.23|6.23|6.25|6.25|6.23|6.23|0
1655113800000|2022-06-13 09:50:00|6.2|6.2|6.22|6.22|6.22|6.22|6.2|6.2|0
1655114100000|2022-06-13 09:55:00|6.21|6.21|6.19|6.19|6.21|6.21|6.19|6.19|0
1655114400000|2022-06-13 10:00:00|6.18|6.18|6.18|6.18|6.2|6.2|6.18|6.18|0
1655114700000|2022-06-13 10:05:00|6.21|6.21|6.21|6.21|6.22|6.22|6.17|6.17|0
1655115000000|2022-06-13 10:10:00|6.2|6.2|6.2|6.2|6.2|6.2|6.2|6.2|0
1655115300000|2022-06-13 10:15:00|6.22|6.22|6.22|6.22|6.22|6.22|6.21|6.21|0
1655115600000|2022-06-13 10:20:00|6.19|6.19|6.18|6.18|6.19|6.19|6.18|6.18|0
1655115900000|2022-06-13 10:25:00|6.22|6.22|6.18|6.18|6.22|6.22|6.18|6.18|0
1655116200000|2022-06-13 10:30:00|6.21|6.21|6.2|6.2|6.21|6.21|6.18|6.18|0
1655116500000|2022-06-13 10:35:00|6.21|6.21|6.18|6.18|6.21|6.21|6.18|6.18|0
1655116800000|2022-06-13 10:40:00|6.19|6.19|6.18|6.18|6.21|6.21|6.18|6.18|0
1655117100000|2022-06-13 10:45:00|6.2|6.2|6.18|6.18|6.2|6.2|6.18|6.18|0
1655117400000|2022-06-13 10:50:00|6.2|6.2|6.2|6.2|6.2|6.2|6.2|6.2|0
1655117700000|2022-06-13 10:55:00|6.21|6.21|6.23|6.23|6.23|6.23|6.19|6.19|0
1655118000000|2022-06-13 11:00:00|6.26|6.26|6.22|6.22|6.26|6.26|6.18|6.18|0
1655118300000|2022-06-13 11:05:00|6.23|6.23|6.23|6.23|6.23|6.23|6.23|6.23|0
1655118600000|2022-06-13 11:10:00|6.21|6.21|6.21|6.21|6.21|6.21|6.2|6.2|0
1655118900000|2022-06-13 11:15:00|6.2|6.2|6.21|6.21|6.21|6.21|6.19|6.19|0
1655119200000|2022-06-13 11:20:00|6.2|6.2|6.2|6.2|6.2|6.2|6.2|6.2|0
1655119500000|2022-06-13 11:25:00|6.19|6.19|6.2|6.2|6.2|6.2|6.18|6.18|0
1655119800000|2022-06-13 11:30:00|6.19|6.19|6.2|6.2|6.2|6.2|6.19|6.19|0
1655120100000|2022-06-13 11:35:00|6.19|6.19|6.2|6.2|6.2|6.2|6.19|6.19|0
1655120400000|2022-06-13 11:40:00|6.19|6.19|6.2|6.2|6.21|6.21|6.18|6.18|0
1655120700000|2022-06-13 11:45:00|6.18|6.18|6.2|6.2|6.2|6.2|6.18|6.18|0
1655121000000|2022-06-13 11:50:00|6.18|6.18|6.18|6.18|6.19|6.19|6.17|6.17|0
1655121300000|2022-06-13 11:55:00|6.19|6.19|6.18|6.18|6.2|6.2|6.18|6.18|0
1655121600000|2022-06-13 12:00:00|6.12|6.12|6.17|6.17|6.19|6.19|6.12|6.12|0
1655121900000|2022-06-13 12:05:00|6.16|6.16|6.13|6.13|6.17|6.17|6.12|6.12|0
1655122200000|2022-06-13 12:10:00|6.16|6.16|6.22|6.22|6.24|6.24|6.14|6.14|0
1655122500000|2022-06-13 12:15:00|6.19|6.19|6.18|6.18|6.24|6.24|6.17|6.17|0
1655122800000|2022-06-13 12:20:00|6.19|6.19|6.18|6.18|6.19|6.19|6.18|6.18|0
1655123100000|2022-06-13 12:25:00|6.17|6.17|6.18|6.18|6.2|6.2|6.17|6.17|0
1655123400000|2022-06-13 12:30:00|6.2|6.2|6.2|6.2|6.2|6.2|6.19|6.19|0
1655123700000|2022-06-13 12:35:00|6.19|6.19|6.19|6.19|6.19|6.19|6.18|6.18|0
1655124000000|2022-06-13 12:40:00|6.18|6.18|6.2|6.2|6.2|6.2|6.18|6.18|0
1655124300000|2022-06-13 12:45:00|6.19|6.19|6.17|6.17|6.19|6.19|6.17|6.17|0
1655124600000|2022-06-13 12:50:00|6.18|6.18|6.18|6.18|6.2|6.2|6.18|6.18|0
1655124900000|2022-06-13 12:55:00|6.2|6.2|6.17|6.17|6.2|6.2|6.15|6.15|0
1655125200000|2022-06-13 13:00:00|6.18|6.18|6.17|6.17|6.18|6.18|6.16|6.16|0
1655125500000|2022-06-13 13:05:00|6.16|6.16|6.16|6.16|6.17|6.17|6.14|6.14|0
1655125800000|2022-06-13 13:10:00|6.17|6.17|6.17|6.17|6.18|6.18|6.16|6.16|0
1655126100000|2022-06-13 13:15:00|6.18|6.18|6.18|6.18|6.2|6.2|6.17|6.17|0
1655126400000|2022-06-13 13:20:00|6.17|6.17|6.18|6.18|6.19|6.19|6.17|6.17|0
1655126700000|2022-06-13 13:25:00|6.17|6.17|6.13|6.13|6.18|6.18|6.06|6.06|0
1655127000000|2022-06-13 13:30:00|6.12|6.12|6.06|6.06|6.13|6.13|5.94|5.94|0
1655127300000|2022-06-13 13:35:00|6.07|6.07|6.08|6.08|6.23|6.23|6.07|6.07|0
1655127600000|2022-06-13 13:40:00|6.06|6.06|6.03|6.03|6.08|6.08|6|6|0
1655127900000|2022-06-13 13:45:00|6.02|6.02|5.97|5.97|6.08|6.08|5.97|5.97|0
1655128200000|2022-06-13 13:50:00|5.98|5.98|5.96|5.96|6|6|5.94|5.94|0
1655128500000|2022-06-13 13:55:00|5.95|5.95|5.94|5.94|5.98|5.98|5.94|5.94|0
1655128800000|2022-06-13 14:00:00|5.95|5.95|5.94|5.94|5.98|5.98|5.91|5.91|0
1655129100000|2022-06-13 14:05:00|5.93|5.93|5.91|5.91|5.97|5.97|5.9|5.9|0
1655129400000|2022-06-13 14:10:00|5.92|5.92|5.9|5.9|5.94|5.94|5.88|5.88|0
1655129700000|2022-06-13 14:15:00|5.92|5.92|5.9|5.9|5.92|5.92|5.88|5.88|0
1655130000000|2022-06-13 14:20:00|5.92|5.92|5.9|5.9|5.96|5.96|5.9|5.9|0
1655130300000|2022-06-13 14:25:00|5.91|5.91|5.94|5.94|5.94|5.94|5.88|5.88|0
1655130600000|2022-06-13 14:30:00|5.93|5.93|5.93|5.93|5.96|5.96|5.92|5.92|0
1655130900000|2022-06-13 14:35:00|5.92|5.92|5.92|5.92|5.96|5.96|5.92|5.92|0
1655131200000|2022-06-13 14:40:00|5.93|5.93|5.91|5.91|5.94|5.94|5.89|5.89|0
1655131500000|2022-06-13 14:45:00|5.92|5.92|5.94|5.94|5.95|5.95|5.92|5.92|0
1655131800000|2022-06-13 14:50:00|5.95|5.95|5.94|5.94|5.95|5.95|5.91|5.91|0
1655132100000|2022-06-13 14:55:00|5.93|5.93|5.9|5.9|5.95|5.95|5.9|5.9|0
1655132400000|2022-06-13 15:00:00|5.91|5.91|5.87|5.87|5.92|5.92|5.87|5.87|0
1655132700000|2022-06-13 15:05:00|5.88|5.88|5.91|5.91|5.92|5.92|5.88|5.88|0
1655133000000|2022-06-13 15:10:00|5.92|5.92|5.93|5.93|5.94|5.94|5.91|5.91|0
1655133300000|2022-06-13 15:15:00|5.94|5.94|5.96|5.96|5.97|5.97|5.93|5.93|0
1655133600000|2022-06-13 15:20:00|5.95|5.95|5.99|5.99|6.02|6.02|5.95|5.95|0
1655133900000|2022-06-13 15:25:00|6|6|5.98|5.98|6|6|5.97|5.97|0
1655134200000|2022-06-13 15:30:00|5.97|5.97|5.98|5.98|5.98|5.98|5.96|5.96|0
1655134500000|2022-06-13 15:35:00|5.99|5.99|6.02|6.02|6.02|6.02|5.98|5.98|0
1655134800000|2022-06-13 15:40:00|6.03|6.03|6.04|6.04|6.05|6.05|6.02|6.02|0
1655135100000|2022-06-13 15:45:00|6.05|6.05|6.05|6.05|6.05|6.05|6.03|6.03|0
1655135400000|2022-06-13 15:50:00|6.04|6.04|6.03|6.03|6.04|6.04|6.03|6.03|0
1655135700000|2022-06-13 15:55:00|6.04|6.04|6.05|6.05|6.06|6.06|6.04|6.04|0
1655136000000|2022-06-13 16:00:00|6.04|6.04|6|6|6.04|6.04|5.99|5.99|0
1655136300000|2022-06-13 16:05:00|6.01|6.01|6.05|6.05|6.06|6.06|6.01|6.01|0
1655136600000|2022-06-13 16:10:00|6.06|6.06|6.1|6.1|6.1|6.1|6.06|6.06|0
1655136900000|2022-06-13 16:15:00|6.11|6.11|6.11|6.11|6.11|6.11|6.07|6.07|0
1655137200000|2022-06-13 16:20:00|6.12|6.12|6.11|6.11|6.13|6.13|6.1|6.1|0
1655137500000|2022-06-13 16:25:00|6.12|6.12|6.13|6.13|6.14|6.14|6.1|6.1|0
1655137800000|2022-06-13 16:30:00|6.14|6.14|6.2|6.2|6.21|6.21|6.14|6.14|0
1655138100000|2022-06-13 16:35:00|6.19|6.19|6.22|6.22|6.22|6.22|6.19|6.19|0
1655138400000|2022-06-13 16:40:00|6.21|6.21|6.21|6.21|6.21|6.21|6.19|6.19|0
1655138700000|2022-06-13 16:45:00|6.2|6.2|6.22|6.22|6.23|6.23|6.2|6.2|0
1655139000000|2022-06-13 16:50:00|6.21|6.21|6.18|6.18|6.21|6.21|6.18|6.18|0
1655139300000|2022-06-13 16:55:00|6.19|6.19|6.23|6.23|6.23|6.23|6.18|6.18|0
1655139600000|2022-06-13 17:00:00|6.22|6.22|6.2|6.2|6.22|6.22|6.18|6.18|0
1655139900000|2022-06-13 17:05:00|6.21|6.21|6.2|6.2|6.24|6.24|6.2|6.2|0
1655140200000|2022-06-13 17:10:00|6.21|6.21|6.22|6.22|6.22|6.22|6.2|6.2|0
1655140500000|2022-06-13 17:15:00|6.21|6.21|6.23|6.23|6.23|6.23|6.21|6.21|0
1655140800000|2022-06-13 17:20:00|6.24|6.24|6.24|6.24|6.24|6.24|6.23|6.23|0
1655141100000|2022-06-13 17:25:00|6.23|6.23|6.19|6.19|6.23|6.23|6.18|6.18|0
1655141400000|2022-06-13 17:30:00|6.2|6.2|6.15|6.15|6.2|6.2|6.15|6.15|0
1655141700000|2022-06-13 17:35:00|6.14|6.14|6.14|6.14|6.14|6.14|6.13|6.13|0
1655142000000|2022-06-13 17:40:00|6.13|6.13|6.12|6.12|6.14|6.14|6.12|6.12|0
1655142300000|2022-06-13 17:45:00|6.11|6.11|6.12|6.12|6.12|6.12|6.11|6.11|0
1655142600000|2022-06-13 17:50:00|6.11|6.11|6.11|6.11|6.12|6.12|6.11|6.11|0
1655142900000|2022-06-13 17:55:00|6.12|6.12|6.11|6.11|6.13|6.13|6.1|6.1|0
1655143200000|2022-06-13 18:00:00|6.12|6.12|6.13|6.13|6.13|6.13|6.1|6.1|0
1655143500000|2022-06-13 18:05:00|6.12|6.12|6.11|6.11|6.12|6.12|6.11|6.11|0
1655143800000|2022-06-13 18:10:00|6.1|6.1|6.1|6.1|6.13|6.13|6.09|6.09|0
1655144100000|2022-06-13 18:15:00|6.11|6.11|6.14|6.14|6.14|6.14|6.1|6.1|0
1655144400000|2022-06-13 18:20:00|6.13|6.13|6.11|6.11|6.14|6.14|6.11|6.11|0
1655144700000|2022-06-13 18:25:00|6.12|6.12|6.1|6.1|6.13|6.13|6.1|6.1|0
1655145000000|2022-06-13 18:30:00|6.09|6.09|6.09|6.09|6.09|6.09|6.07|6.07|0
1655145300000|2022-06-13 18:35:00|6.08|6.08|6.08|6.08|6.12|6.12|6.08|6.08|0
1655145600000|2022-06-13 18:40:00|6.09|6.09|6.09|6.09|6.12|6.12|6.09|6.09|0
1655145900000|2022-06-13 18:45:00|6.1|6.1|6.08|6.08|6.1|6.1|6.08|6.08|0
1655146500000|2022-06-13 18:55:00|6.07|6.07|6.04|6.04|6.07|6.07|6.03|6.03|0
1655146800000|2022-06-13 19:00:00|6.03|6.03|6.04|6.04|6.04|6.04|6.02|6.02|0
1655147100000|2022-06-13 19:05:00|6.03|6.03|6.02|6.02|6.03|6.03|6.01|6.01|0
1655147400000|2022-06-13 19:10:00|6.01|6.01|6.01|6.01|6.02|6.02|6.01|6.01|0
1655147700000|2022-06-13 19:15:00|6.02|6.02|6.03|6.03|6.05|6.05|6.01|6.01|0
1655148000000|2022-06-13 19:20:00|6.02|6.02|5.99|5.99|6.03|6.03|5.99|5.99|0
1655148300000|2022-06-13 19:25:00|6|6|6.01|6.01|6.02|6.02|5.99|5.99|0
1655148600000|2022-06-13 19:30:00|6.02|6.02|6.01|6.01|6.02|6.02|6.01|6.01|0
1655148900000|2022-06-13 19:35:00|6.02|6.02|6.02|6.02|6.04|6.04|6.01|6.01|0
1655149200000|2022-06-13 19:40:00|6.03|6.03|6.01|6.01|6.03|6.03|6|6|0
1655149500000|2022-06-13 19:45:00|6.02|6.02|6.03|6.03|6.04|6.04|6.01|6.01|0
1655149800000|2022-06-13 19:50:00|6.04|6.04|6.09|6.09|6.09|6.09|6.04|6.04|0
1655150100000|2022-06-13 19:55:00|6.08|6.08|6.05|6.05|6.09|6.09|6.05|6.05|0
1655150400000|2022-06-13 20:00:00|6.06|6.06|6.08|6.08|6.08|6.08|6.05|6.05|0
1655150700000|2022-06-13 20:05:00|6.07|6.07|6.09|6.09|6.09|6.09|6.07|6.07|0
1655151000000|2022-06-13 20:10:00|6.08|6.08|6.12|6.12|6.14|6.14|6.08|6.08|0
1655151300000|2022-06-13 20:15:00|6.13|6.13|6.13|6.13|6.14|6.14|6.09|6.09|0
1655151600000|2022-06-13 20:20:00|6.11|6.11|6.13|6.13|6.13|6.13|6.11|6.11|0
1655151900000|2022-06-13 20:25:00|6.12|6.12|6.11|6.11|6.13|6.13|6.11|6.11|0
1655152200000|2022-06-13 20:30:00|6.13|6.13|6.12|6.12|6.13|6.13|6.11|6.11|0
1655152500000|2022-06-13 20:35:00|6.11|6.11|6.12|6.12|6.12|6.12|6.11|6.11|0
1655152800000|2022-06-13 20:40:00|6.11|6.11|6.13|6.13|6.14|6.14|6.11|6.11|0
1655153100000|2022-06-13 20:45:00|6.11|6.11|6.09|6.09|6.13|6.13|6.08|6.08|0
1655153400000|2022-06-13 20:50:00|6.08|6.08|6.1|6.1|6.12|6.12|6.08|6.08|0
1655153700000|2022-06-13 20:55:00|6.09|6.09|6.08|6.08|6.09|6.09|6.08|6.08|0
1655154000000|2022-06-13 21:00:00|6.09|6.09|6.08|6.08|6.09|6.09|6.08|6.08|0
1655154300000|2022-06-13 21:05:00|6.09|6.09|6.1|6.1|6.1|6.1|6.04|6.04|0
1655154600000|2022-06-13 21:10:00|6.11|6.11|6.09|6.09|6.11|6.11|6.06|6.06|0
1655154900000|2022-06-13 21:15:00|6.1|6.1|6.09|6.09|6.1|6.1|6.08|6.08|0
1655155200000|2022-06-13 21:20:00|6.08|6.08|6.09|6.09|6.09|6.09|6.08|6.08|0
1655155500000|2022-06-13 21:25:00|6.08|6.08|6.06|6.06|6.09|6.09|6.06|6.06|0
1655155800000|2022-06-13 21:30:00|6.08|6.08|6.07|6.07|6.08|6.08|6.06|6.06|0
1655156100000|2022-06-13 21:35:00|6.08|6.08|6.08|6.08|6.08|6.08|6.08|6.08|0
1655156400000|2022-06-13 21:40:00|6.09|6.09|6.09|6.09|6.09|6.09|6.08|6.08|0
1655156700000|2022-06-13 21:45:00|6.08|6.08|6.06|6.06|6.09|6.09|6.06|6.06|0
1655157000000|2022-06-13 21:50:00|6.07|6.07|6.09|6.09|6.09|6.09|6.07|6.07|0
1655157300000|2022-06-13 21:55:00|6.07|6.07|6.09|6.09|6.09|6.09|6.07|6.07|0
1655157600000|2022-06-13 22:00:00|6.08|6.08|6.08|6.08|6.08|6.08|6.08|6.08|0
1655157900000|2022-06-13 22:05:00|6.09|6.09|6.09|6.09|6.09|6.09|6.08|6.08|0
1655158200000|2022-06-13 22:10:00|6.08|6.08|6.11|6.11|6.11|6.11|6.08|6.08|0
1655158500000|2022-06-13 22:15:00|6.1|6.1|6.1|6.1|6.13|6.13|6.1|6.1|0
1655158800000|2022-06-13 22:20:00|6.11|6.11|6.08|6.08|6.11|6.11|6.08|6.08|0
1655159100000|2022-06-13 22:25:00|6.1|6.1|6.1|6.1|6.1|6.1|6.08|6.08|0
1655159400000|2022-06-13 22:30:00|6.09|6.09|6.1|6.1|6.1|6.1|6.08|6.08|0
1655159700000|2022-06-13 22:35:00|6.08|6.08|6.1|6.1|6.11|6.11|6.08|6.08|0
1655160000000|2022-06-13 22:40:00|6.08|6.08|6.1|6.1|6.1|6.1|6.08|6.08|0
1655160300000|2022-06-13 22:45:00|6.08|6.08|6.08|6.08|6.1|6.1|6.08|6.08|0
1655160600000|2022-06-13 22:50:00|6.1|6.1|6.12|6.12|6.12|6.12|6.08|6.08|0
1655160900000|2022-06-13 22:55:00|6.08|6.08|6.08|6.08|6.12|6.12|6.08|6.08|0
1655161200000|2022-06-13 23:00:00|6.1|6.1|6.1|6.1|6.1|6.1|6.08|6.08|0
1655161500000|2022-06-13 23:05:00|6.09|6.09|6.11|6.11|6.11|6.11|6.08|6.08|0
1655162100000|2022-06-13 23:15:00|6.09|6.09|6.1|6.1|6.11|6.11|6.08|6.08|0
1655162400000|2022-06-13 23:20:00|6.08|6.08|6.09|6.09|6.1|6.1|6.08|6.08|0
1655162700000|2022-06-13 23:25:00|6.08|6.08|6.09|6.09|6.09|6.09|6.08|6.08|0
1655163000000|2022-06-13 23:30:00|6.1|6.1|6.09|6.09|6.11|6.11|6.09|6.09|0
1655163300000|2022-06-13 23:35:00|6.11|6.11|6.09|6.09|6.11|6.11|6.09|6.09|0
1655163600000|2022-06-13 23:40:00|6.11|6.11|6.09|6.09|6.11|6.11|6.08|6.08|0
1655163900000|2022-06-13 23:45:00|6.11|6.11|6.09|6.09|6.11|6.11|6.08|6.08|0
1655164200000|2022-06-13 23:50:00|6.1|6.1|6.08|6.08|6.1|6.1|6.08|6.08|0
1655164500000|2022-06-13 23:55:00|6.09|6.09|6.04|6.04|6.11|6.11|6.04|6.04|0
1655193600000|2022-06-14 08:00:00|6.01|6.01|6.13|6.13|6.13|6.13|6.01|6.01|0
1655193900000|2022-06-14 08:05:00|6.16|6.16|6.12|6.12|6.16|6.16|6.12|6.12|0
1655194200000|2022-06-14 08:10:00|6.16|6.16|6.16|6.16|6.21|6.21|6.16|6.16|0
1655194500000|2022-06-14 08:15:00|6.15|6.15|6.15|6.15|6.15|6.15|6.15|6.15|0
1655196000000|2022-06-14 08:40:00|6.12|6.12|6.15|6.15|6.15|6.15|6.11|6.11|0
1655196900000|2022-06-14 08:55:00|6.13|6.13|6.13|6.13|6.13|6.13|6.13|6.13|0
1655197200000|2022-06-14 09:00:00|6.12|6.12|6.12|6.12|6.12|6.12|6.12|6.12|0
1655198400000|2022-06-14 09:20:00|6.15|6.15|6.11|6.11|6.15|6.15|6.11|6.11|0
1655199600000|2022-06-14 09:40:00|6.1|6.1|6.15|6.15|6.15|6.15|6.1|6.1|0
1655199900000|2022-06-14 09:45:00|6.1|6.1|6.14|6.14|6.14|6.14|6.1|6.1|0
1655200500000|2022-06-14 09:55:00|6.1|6.1|6.1|6.1|6.1|6.1|6.1|6.1|0
1655200800000|2022-06-14 10:00:00|6.15|6.15|6.15|6.15|6.15|6.15|6.15|6.15|0
1655201400000|2022-06-14 10:10:00|6.1|6.1|6.1|6.1|6.1|6.1|6.1|6.1|0
1655201700000|2022-06-14 10:15:00|6.13|6.13|6.13|6.13|6.13|6.13|6.13|6.13|0
1655202000000|2022-06-14 10:20:00|6.08|6.08|6.03|6.03|6.1|6.1|6.03|6.03|0
1655204100000|2022-06-14 10:55:00|6.04|6.04|6.04|6.04|6.04|6.04|6.04|6.04|0
1655204400000|2022-06-14 11:00:00|6.08|6.08|6.08|6.08|6.09|6.09|6.04|6.04|0
1655204700000|2022-06-14 11:05:00|6.09|6.09|6.08|6.08|6.09|6.09|6.06|6.06|0
1655205000000|2022-06-14 11:10:00|6.06|6.06|6.06|6.06|6.06|6.06|6.06|6.06|0
1655205300000|2022-06-14 11:15:00|6.08|6.08|6.05|6.05|6.08|6.08|6.05|6.05|0
1655205600000|2022-06-14 11:20:00|6.04|6.04|6.04|6.04|6.04|6.04|6.04|6.04|0
1655205900000|2022-06-14 11:25:00|6.03|6.03|5.98|5.98|6.04|6.04|5.97|5.97|0
1655206200000|2022-06-14 11:30:00|5.97|5.97|5.99|5.99|5.99|5.99|5.91|5.91|0
1655206500000|2022-06-14 11:35:00|5.98|5.98|5.93|5.93|5.98|5.98|5.93|5.93|0
1655206800000|2022-06-14 11:40:00|5.96|5.96|5.95|5.95|5.96|5.96|5.94|5.94|0
1655207700000|2022-06-14 11:55:00|5.94|5.94|5.94|5.94|5.94|5.94|5.94|5.94|0
1655208300000|2022-06-14 12:05:00|5.95|5.95|5.96|5.96|5.96|5.96|5.94|5.94|0
1655208600000|2022-06-14 12:10:00|5.94|5.94|5.95|5.95|5.96|5.96|5.94|5.94|0
1655209800000|2022-06-14 12:30:00|5.96|5.96|6|6|6.01|6.01|5.96|5.96|0
1655210100000|2022-06-14 12:35:00|5.96|5.96|5.98|5.98|6.01|6.01|5.96|5.96|0
1655210400000|2022-06-14 12:40:00|6.01|6.01|6.02|6.02|6.02|6.02|5.99|5.99|0
1655210700000|2022-06-14 12:45:00|6.01|6.01|6.03|6.03|6.03|6.03|5.99|5.99|0
1655211000000|2022-06-14 12:50:00|5.99|5.99|6|6|6.05|6.05|5.98|5.98|0
1655211300000|2022-06-14 12:55:00|6.01|6.01|6.02|6.02|6.02|6.02|5.99|5.99|0
1655211600000|2022-06-14 13:00:00|6|6|6|6|6.03|6.03|5.99|5.99|0
1655211900000|2022-06-14 13:05:00|5.99|5.99|6.02|6.02|6.03|6.03|5.99|5.99|0
1655212200000|2022-06-14 13:10:00|5.99|5.99|6.02|6.02|6.02|6.02|5.99|5.99|0
1655212500000|2022-06-14 13:15:00|6|6|6.03|6.03|6.03|6.03|5.99|5.99|0
1655212800000|2022-06-14 13:20:00|6.04|6.04|6.07|6.07|6.1|6.1|6.04|6.04|0
1655213100000|2022-06-14 13:25:00|6.06|6.06|6.05|6.05|6.09|6.09|6.04|6.04|0
1655213400000|2022-06-14 13:30:00|6.08|6.08|5.99|5.99|6.11|6.11|5.96|5.96|0
1655213700000|2022-06-14 13:35:00|5.98|5.98|6.1|6.1|6.11|6.11|5.96|5.96|0
1655214000000|2022-06-14 13:40:00|6.08|6.08|5.98|5.98|6.09|6.09|5.98|5.98|0
1655214300000|2022-06-14 13:45:00|5.96|5.96|5.94|5.94|5.96|5.96|5.93|5.93|0
1655214600000|2022-06-14 13:50:00|5.93|5.93|6.06|6.06|6.06|6.06|5.93|5.93|0
1655214900000|2022-06-14 13:55:00|6.08|6.08|6.17|6.17|6.17|6.17|6.07|6.07|0
1655215200000|2022-06-14 14:00:00|6.19|6.19|6.18|6.18|6.25|6.25|6.17|6.17|0
1655215500000|2022-06-14 14:05:00|6.17|6.17|6.07|6.07|6.18|6.18|6.05|6.05|0
1655215800000|2022-06-14 14:10:00|6.06|6.06|6.05|6.05|6.1|6.1|6.04|6.04|0
1655216100000|2022-06-14 14:15:00|6.04|6.04|6.03|6.03|6.06|6.06|6.01|6.01|0
1655216400000|2022-06-14 14:20:00|6.01|6.01|6|6|6.03|6.03|5.98|5.98|0
1655216700000|2022-06-14 14:25:00|5.99|5.99|6.01|6.01|6.02|6.02|5.98|5.98|0
1655217000000|2022-06-14 14:30:00|6.02|6.02|6.02|6.02|6.04|6.04|6|6|0
1655217300000|2022-06-14 14:35:00|6.03|6.03|6.07|6.07|6.09|6.09|6.02|6.02|0
1655217600000|2022-06-14 14:40:00|6.06|6.06|6.03|6.03|6.08|6.08|6.01|6.01|0
1655217900000|2022-06-14 14:45:00|6.04|6.04|6.14|6.14|6.14|6.14|6.03|6.03|0
1655218200000|2022-06-14 14:50:00|6.13|6.13|6.12|6.12|6.18|6.18|6.12|6.12|0
1655218500000|2022-06-14 14:55:00|6.13|6.13|6.12|6.12|6.13|6.13|6.12|6.12|0
1655218800000|2022-06-14 15:00:00|6.11|6.11|6.11|6.11|6.13|6.13|6.1|6.1|0
1655219100000|2022-06-14 15:05:00|6.1|6.1|6.1|6.1|6.11|6.11|6.09|6.09|0
1655219400000|2022-06-14 15:10:00|6.11|6.11|6.15|6.15|6.15|6.15|6.11|6.11|0
1655219700000|2022-06-14 15:15:00|6.14|6.14|6.15|6.15|6.15|6.15|6.13|6.13|0
1655220000000|2022-06-14 15:20:00|6.16|6.16|6.19|6.19|6.19|6.19|6.12|6.12|0
1655220300000|2022-06-14 15:25:00|6.18|6.18|6.15|6.15|6.19|6.19|6.15|6.15|0
1655220600000|2022-06-14 15:30:00|6.13|6.13|6.19|6.19|6.19|6.19|6.13|6.13|0
1655220900000|2022-06-14 15:35:00|6.18|6.18|6.13|6.13|6.18|6.18|6.13|6.13|0
1655221200000|2022-06-14 15:40:00|6.14|6.14|6.15|6.15|6.15|6.15|6.13|6.13|0
1655221500000|2022-06-14 15:45:00|6.14|6.14|6.18|6.18|6.18|6.18|6.14|6.14|0
1655221800000|2022-06-14 15:50:00|6.19|6.19|6.18|6.18|6.19|6.19|6.18|6.18|0
1655222100000|2022-06-14 15:55:00|6.19|6.19|6.21|6.21|6.23|6.23|6.18|6.18|0
1655222400000|2022-06-14 16:00:00|6.2|6.2|6.18|6.18|6.2|6.2|6.18|6.18|0
1655222700000|2022-06-14 16:05:00|6.19|6.19|6.16|6.16|6.19|6.19|6.16|6.16|0
1655223000000|2022-06-14 16:10:00|6.17|6.17|6.18|6.18|6.18|6.18|6.17|6.17|0
1655223300000|2022-06-14 16:15:00|6.19|6.19|6.21|6.21|6.22|6.22|6.19|6.19|0
1655223600000|2022-06-14 16:20:00|6.22|6.22|6.16|6.16|6.23|6.23|6.16|6.16|0
1655223900000|2022-06-14 16:25:00|6.15|6.15|6.12|6.12|6.16|6.16|6.12|6.12|0
1655224200000|2022-06-14 16:30:00|6.13|6.13|6.11|6.11|6.13|6.13|6.11|6.11|0
1655224500000|2022-06-14 16:35:00|6.09|6.09|6.06|6.06|6.1|6.1|6.06|6.06|0
1655224800000|2022-06-14 16:40:00|6.07|6.07|6.05|6.05|6.07|6.07|6.05|6.05|0
1655225100000|2022-06-14 16:45:00|6.06|6.06|6.07|6.07|6.07|6.07|6.05|6.05|0
1655225400000|2022-06-14 16:50:00|6.06|6.06|6.09|6.09|6.09|6.09|6.06|6.06|0
1655225700000|2022-06-14 16:55:00|6.1|6.1|6.12|6.12|6.12|6.12|6.09|6.09|0
1655226000000|2022-06-14 17:00:00|6.11|6.11|6.09|6.09|6.13|6.13|6.09|6.09|0
1655226300000|2022-06-14 17:05:00|6.1|6.1|6.14|6.14|6.14|6.14|6.09|6.09|0
1655226600000|2022-06-14 17:10:00|6.13|6.13|6.14|6.14|6.14|6.14|6.13|6.13|0
1655226900000|2022-06-14 17:15:00|6.15|6.15|6.18|6.18|6.19|6.19|6.15|6.15|0
1655227200000|2022-06-14 17:20:00|6.17|6.17|6.17|6.17|6.18|6.18|6.16|6.16|0
1655227500000|2022-06-14 17:25:00|6.16|6.16|6.13|6.13|6.16|6.16|6.13|6.13|0
1655227800000|2022-06-14 17:30:00|6.12|6.12|6.08|6.08|6.12|6.12|6.08|6.08|0
1655228100000|2022-06-14 17:35:00|6.09|6.09|6.08|6.08|6.1|6.1|6.08|6.08|0
1655228400000|2022-06-14 17:40:00|6.09|6.09|6.08|6.08|6.09|6.09|6.08|6.08|0
1655228700000|2022-06-14 17:45:00|6.09|6.09|6.09|6.09|6.09|6.09|6.08|6.08|0
1655229000000|2022-06-14 17:50:00|6.08|6.08|6.09|6.09|6.09|6.09|6.08|6.08|0
1655229300000|2022-06-14 17:55:00|6.08|6.08|6.08|6.08|6.09|6.09|6.06|6.06|0
1655229600000|2022-06-14 18:00:00|6.09|6.09|6.1|6.1|6.11|6.11|6.08|6.08|0
1655229900000|2022-06-14 18:05:00|6.11|6.11|6.11|6.11|6.13|6.13|6.1|6.1|0
1655230200000|2022-06-14 18:10:00|6.1|6.1|6.09|6.09|6.1|6.1|6.08|6.08|0
1655230500000|2022-06-14 18:15:00|6.1|6.1|6.12|6.12|6.12|6.12|6.1|6.1|0
1655230800000|2022-06-14 18:20:00|6.11|6.11|6.1|6.1|6.13|6.13|6.1|6.1|0
1655231100000|2022-06-14 18:25:00|6.11|6.11|6.11|6.11|6.12|6.12|6.1|6.1|0
1655231400000|2022-06-14 18:30:00|6.1|6.1|6.11|6.11|6.11|6.11|6.1|6.1|0
1655231700000|2022-06-14 18:35:00|6.1|6.1|6.11|6.11|6.11|6.11|6.1|6.1|0
1655232000000|2022-06-14 18:40:00|6.1|6.1|6.08|6.08|6.11|6.11|6.08|6.08|0
1655232300000|2022-06-14 18:45:00|6.09|6.09|6.08|6.08|6.09|6.09|6.08|6.08|0
1655232600000|2022-06-14 18:50:00|6.07|6.07|6.07|6.07|6.08|6.08|6.07|6.07|0
1655232900000|2022-06-14 18:55:00|6.08|6.08|6.07|6.07|6.08|6.08|6.07|6.07|0
1655233200000|2022-06-14 19:00:00|6.06|6.06|6.01|6.01|6.06|6.06|6|6|0
1655233500000|2022-06-14 19:05:00|6|6|5.98|5.98|6.01|6.01|5.98|5.98|0
1655233800000|2022-06-14 19:10:00|5.99|5.99|5.97|5.97|6|6|5.96|5.96|0
1655234100000|2022-06-14 19:15:00|5.98|5.98|5.98|5.98|5.99|5.99|5.98|5.98|0
1655234400000|2022-06-14 19:20:00|5.99|5.99|5.99|5.99|5.99|5.99|5.98|5.98|0
1655234700000|2022-06-14 19:25:00|5.98|5.98|6.02|6.02|6.04|6.04|5.98|5.98|0
1655235000000|2022-06-14 19:30:00|6.03|6.03|6.01|6.01|6.03|6.03|6.01|6.01|0
1655235300000|2022-06-14 19:35:00|6.02|6.02|6.04|6.04|6.05|6.05|6.02|6.02|0
1655235600000|2022-06-14 19:40:00|6.05|6.05|6.03|6.03|6.05|6.05|6.03|6.03|0
1655235900000|2022-06-14 19:45:00|6.04|6.04|6.04|6.04|6.05|6.05|6.03|6.03|0
1655236200000|2022-06-14 19:50:00|6.03|6.03|6.05|6.05|6.05|6.05|6.03|6.03|0
1655236500000|2022-06-14 19:55:00|6.04|6.04|6.04|6.04|6.05|6.05|6.03|6.03|0
1655236800000|2022-06-14 20:00:00|6.05|6.05|6.03|6.03|6.05|6.05|6.03|6.03|0
1655237400000|2022-06-14 20:10:00|6.02|6.02|6.01|6.01|6.02|6.02|6.01|6.01|0
1655237700000|2022-06-14 20:15:00|6|6|6.01|6.01|6.02|6.02|6|6|0
1655238000000|2022-06-14 20:20:00|6.02|6.02|6.03|6.03|6.03|6.03|6.02|6.02|0
1655238300000|2022-06-14 20:25:00|6.05|6.05|6.03|6.03|6.05|6.05|6.03|6.03|0
1655238600000|2022-06-14 20:30:00|6.02|6.02|6.03|6.03|6.04|6.04|6.02|6.02|0
1655238900000|2022-06-14 20:35:00|6.02|6.02|6.02|6.02|6.02|6.02|6.02|6.02|0
1655239200000|2022-06-14 20:40:00|6.04|6.04|6.05|6.05|6.05|6.05|6.03|6.03|0
1655239500000|2022-06-14 20:45:00|6.03|6.03|6.03|6.03|6.06|6.06|6.03|6.03|0
1655239800000|2022-06-14 20:50:00|6.02|6.02|6.02|6.02|6.02|6.02|6.02|6.02|0
1655240100000|2022-06-14 20:55:00|6.04|6.04|6.04|6.04|6.04|6.04|6.04|6.04|0
1655240400000|2022-06-14 21:00:00|6.03|6.03|6.02|6.02|6.04|6.04|6.02|6.02|0
1655240700000|2022-06-14 21:05:00|6.04|6.04|6.03|6.03|6.06|6.06|6.02|6.02|0
1655241000000|2022-06-14 21:10:00|6.04|6.04|6.04|6.04|6.04|6.04|6.02|6.02|0
1655241300000|2022-06-14 21:15:00|6.02|6.02|6.04|6.04|6.04|6.04|6.02|6.02|0
1655241600000|2022-06-14 21:20:00|6.02|6.02|6.02|6.02|6.04|6.04|6.02|6.02|0
1655241900000|2022-06-14 21:25:00|6.03|6.03|6.03|6.03|6.03|6.03|6.03|6.03|0
1655242200000|2022-06-14 21:30:00|6.04|6.04|6.02|6.02|6.04|6.04|6.02|6.02|0
1655242500000|2022-06-14 21:35:00|6.03|6.03|6.03|6.03|6.04|6.04|6.02|6.02|0
1655242800000|2022-06-14 21:40:00|6.02|6.02|6.03|6.03|6.03|6.03|6.02|6.02|0
1655243100000|2022-06-14 21:45:00|6.02|6.02|6.03|6.03|6.03|6.03|6.02|6.02|0
1655243400000|2022-06-14 21:50:00|6.02|6.02|6.02|6.02|6.04|6.04|6.02|6.02|0
1655243700000|2022-06-14 21:55:00|6.03|6.03|6.03|6.03|6.03|6.03|6|6|0
1655244000000|2022-06-14 22:00:00|6.01|6.01|6.01|6.01|6.03|6.03|6.01|6.01|0
1655244300000|2022-06-14 22:05:00|5.98|5.98|6.03|6.03|6.03|6.03|5.98|5.98|0
1655244600000|2022-06-14 22:10:00|6|6|6.01|6.01|6.03|6.03|5.98|5.98|0
1655244900000|2022-06-14 22:15:00|6.03|6.03|5.99|5.99|6.03|6.03|5.99|5.99|0
1655245200000|2022-06-14 22:20:00|6|6|6.03|6.03|6.03|6.03|5.99|5.99|0
1655245500000|2022-06-14 22:25:00|6.02|6.02|6.02|6.02|6.02|6.02|5.99|5.99|0
1655245800000|2022-06-14 22:30:00|5.99|5.99|6.02|6.02|6.02|6.02|5.99|5.99|0
1655246100000|2022-06-14 22:35:00|6|6|6.02|6.02|6.02|6.02|6|6|0
1655246400000|2022-06-14 22:40:00|6|6|6.02|6.02|6.02|6.02|6|6|0
1655246700000|2022-06-14 22:45:00|6|6|6.02|6.02|6.02|6.02|6|6|0
1655247000000|2022-06-14 22:50:00|6|6|6.02|6.02|6.02|6.02|6|6|0
1655247300000|2022-06-14 22:55:00|6|6|6.02|6.02|6.02|6.02|6|6|0
1655247600000|2022-06-14 23:00:00|6.03|6.03|6.02|6.02|6.03|6.03|6|6|0
1655247900000|2022-06-14 23:05:00|6.01|6.01|6|6|6.02|6.02|5.99|5.99|0
1655248200000|2022-06-14 23:10:00|6.02|6.02|6.01|6.01|6.02|6.02|6.01|6.01|0
1655248500000|2022-06-14 23:15:00|6.02|6.02|6.02|6.02|6.02|6.02|6.01|6.01|0
1655248800000|2022-06-14 23:20:00|6.01|6.01|6.02|6.02|6.02|6.02|6.01|6.01|0
1655249100000|2022-06-14 23:25:00|6|6|6.02|6.02|6.02|6.02|6|6|0
1655249400000|2022-06-14 23:30:00|6|6|6|6|6.03|6.03|6|6|0
1655249700000|2022-06-14 23:35:00|6.01|6.01|6.03|6.03|6.03|6.03|6.01|6.01|0
1655250000000|2022-06-14 23:40:00|6.06|6.06|6.04|6.04|6.06|6.06|6.04|6.04|0
1655250300000|2022-06-14 23:45:00|6.07|6.07|6.07|6.07|6.07|6.07|6.05|6.05|0
1655250600000|2022-06-14 23:50:00|6.05|6.05|6.06|6.06|6.07|6.07|6.05|6.05|0
1655250900000|2022-06-14 23:55:00|6.05|6.05|6.06|6.06|6.06|6.06|5.98|5.98|0
1655280000000|2022-06-15 08:00:00|5.94|5.94|5.92|5.92|5.94|5.94|5.92|5.92|0
1655280600000|2022-06-15 08:10:00|5.93|5.93|5.93|5.93|5.93|5.93|5.93|5.93|0
1655281200000|2022-06-15 08:20:00|5.98|5.98|5.98|5.98|5.98|5.98|5.98|5.98|0
1655281800000|2022-06-15 08:30:00|5.99|5.99|5.98|5.98|5.99|5.99|5.98|5.98|0
1655282100000|2022-06-15 08:35:00|5.97|5.97|5.96|5.96|5.98|5.98|5.96|5.96|0
1655282400000|2022-06-15 08:40:00|5.94|5.94|5.91|5.91|5.98|5.98|5.9|5.9|0
1655282700000|2022-06-15 08:45:00|5.9|5.9|5.91|5.91|5.91|5.91|5.9|5.9|0
1655283000000|2022-06-15 08:50:00|5.92|5.92|5.9|5.9|5.92|5.92|5.9|5.9|0
1655283300000|2022-06-15 08:55:00|5.91|5.91|5.89|5.89|5.92|5.92|5.89|5.89|0
1655284200000|2022-06-15 09:10:00|5.9|5.9|5.89|5.89|5.9|5.9|5.89|5.89|0
1655284800000|2022-06-15 09:20:00|5.9|5.9|5.89|5.89|5.9|5.9|5.89|5.89|0
1655285100000|2022-06-15 09:25:00|5.9|5.9|5.9|5.9|5.9|5.9|5.9|5.9|0
1655285400000|2022-06-15 09:30:00|5.89|5.89|5.89|5.89|5.89|5.89|5.89|5.89|0
1655285700000|2022-06-15 09:35:00|5.9|5.9|5.9|5.9|5.9|5.9|5.9|5.9|0
1655286300000|2022-06-15 09:45:00|5.86|5.86|5.88|5.88|5.88|5.88|5.86|5.86|0
1655286900000|2022-06-15 09:55:00|5.87|5.87|5.89|5.89|5.9|5.9|5.87|5.87|0
1655287200000|2022-06-15 10:00:00|5.9|5.9|5.92|5.92|5.92|5.92|5.9|5.9|0
1655287500000|2022-06-15 10:05:00|5.9|5.9|5.9|5.9|5.9|5.9|5.9|5.9|0
1655288100000|2022-06-15 10:15:00|5.89|5.89|5.89|5.89|5.89|5.89|5.89|5.89|0
1655288700000|2022-06-15 10:25:00|5.87|5.87|5.87|5.87|5.87|5.87|5.87|5.87|0
1655289000000|2022-06-15 10:30:00|5.91|5.91|5.91|5.91|5.91|5.91|5.91|5.91|0
1655289900000|2022-06-15 10:45:00|5.9|5.9|5.9|5.9|5.91|5.91|5.9|5.9|0
1655290200000|2022-06-15 10:50:00|5.91|5.91|5.9|5.9|5.91|5.91|5.9|5.9|0
1655290800000|2022-06-15 11:00:00|5.89|5.89|5.76|5.76|5.89|5.89|5.76|5.76|0
1655291100000|2022-06-15 11:05:00|5.75|5.75|5.75|5.75|5.78|5.78|5.72|5.72|0
1655291400000|2022-06-15 11:10:00|5.76|5.76|5.77|5.77|5.79|5.79|5.74|5.74|0
1655292000000|2022-06-15 11:20:00|5.78|5.78|5.79|5.79|5.79|5.79|5.78|5.78|0
1655292300000|2022-06-15 11:25:00|5.8|5.8|5.8|5.8|5.8|5.8|5.78|5.78|0
1655292600000|2022-06-15 11:30:00|5.81|5.81|5.87|5.87|5.87|5.87|5.8|5.8|0
1655292900000|2022-06-15 11:35:00|5.86|5.86|5.85|5.85|5.86|5.86|5.84|5.84|0
1655293200000|2022-06-15 11:40:00|5.84|5.84|5.85|5.85|5.85|5.85|5.84|5.84|0
1655293500000|2022-06-15 11:45:00|5.86|5.86|5.88|5.88|5.88|5.88|5.86|5.86|0
1655293800000|2022-06-15 11:50:00|5.89|5.89|5.9|5.9|5.91|5.91|5.88|5.88|0
1655294100000|2022-06-15 11:55:00|5.91|5.91|5.89|5.89|5.91|5.91|5.89|5.89|0
1655294400000|2022-06-15 12:00:00|5.91|5.91|5.92|5.92|5.98|5.98|5.89|5.89|0
1655294700000|2022-06-15 12:05:00|5.87|5.87|5.88|5.88|5.9|5.9|5.87|5.87|0
1655295000000|2022-06-15 12:10:00|5.89|5.89|5.89|5.89|5.91|5.91|5.87|5.87|0
1655295300000|2022-06-15 12:15:00|5.9|5.9|5.89|5.89|5.9|5.9|5.89|5.89|0
1655295600000|2022-06-15 12:20:00|5.88|5.88|5.87|5.87|5.89|5.89|5.86|5.86|0
1655295900000|2022-06-15 12:25:00|5.9|5.9|5.9|5.9|5.9|5.9|5.88|5.88|0
1655296200000|2022-06-15 12:30:00|5.87|5.87|5.87|5.87|5.89|5.89|5.87|5.87|0
1655296500000|2022-06-15 12:35:00|5.88|5.88|5.87|5.87|5.88|5.88|5.87|5.87|0
1655296800000|2022-06-15 12:40:00|5.88|5.88|5.87|5.87|5.9|5.9|5.87|5.87|0
1655297100000|2022-06-15 12:45:00|5.89|5.89|5.89|5.89|5.89|5.89|5.89|5.89|0
1655297400000|2022-06-15 12:50:00|5.88|5.88|5.89|5.89|5.9|5.9|5.87|5.87|0
1655297700000|2022-06-15 12:55:00|5.88|5.88|5.89|5.89|5.9|5.9|5.88|5.88|0
1655298000000|2022-06-15 13:00:00|5.9|5.9|5.87|5.87|5.9|5.9|5.87|5.87|0
1655298300000|2022-06-15 13:05:00|5.88|5.88|5.87|5.87|5.88|5.88|5.86|5.86|0
1655298600000|2022-06-15 13:10:00|5.86|5.86|5.86|5.86|5.87|5.87|5.86|5.86|0
1655298900000|2022-06-15 13:15:00|5.87|5.87|5.87|5.87|5.87|5.87|5.87|5.87|0
1655299200000|2022-06-15 13:20:00|5.88|5.88|5.88|5.88|5.88|5.88|5.87|5.87|0
1655299500000|2022-06-15 13:25:00|5.87|5.87|5.89|5.89|5.89|5.89|5.85|5.85|0
1655299800000|2022-06-15 13:30:00|5.88|5.88|5.88|5.88|5.94|5.94|5.77|5.77|0
1655300100000|2022-06-15 13:35:00|5.89|5.89|5.97|5.97|5.98|5.98|5.8|5.8|0
1655300400000|2022-06-15 13:40:00|5.96|5.96|5.97|5.97|6|6|5.93|5.93|0
1655300700000|2022-06-15 13:45:00|5.98|5.98|5.97|5.97|6|6|5.93|5.93|0
1655301000000|2022-06-15 13:50:00|5.98|5.98|5.97|5.97|5.99|5.99|5.96|5.96|0
1655301300000|2022-06-15 13:55:00|5.98|5.98|5.92|5.92|5.98|5.98|5.91|5.91|0
1655301600000|2022-06-15 14:00:00|5.91|5.91|5.91|5.91|5.95|5.95|5.89|5.89|0
1655301900000|2022-06-15 14:05:00|5.9|5.9|5.88|5.88|5.94|5.94|5.87|5.87|0
1655302200000|2022-06-15 14:10:00|5.87|5.87|5.87|5.87|5.9|5.9|5.86|5.86|0
1655302500000|2022-06-15 14:15:00|5.86|5.86|5.82|5.82|5.89|5.89|5.82|5.82|0
1655302800000|2022-06-15 14:20:00|5.8|5.8|5.84|5.84|5.84|5.84|5.8|5.8|0
1655303100000|2022-06-15 14:25:00|5.83|5.83|5.86|5.86|5.87|5.87|5.82|5.82|0
1655303400000|2022-06-15 14:30:00|5.87|5.87|5.82|5.82|5.87|5.87|5.8|5.8|0
1655303700000|2022-06-15 14:35:00|5.83|5.83|5.8|5.8|5.84|5.84|5.8|5.8|0
1655304000000|2022-06-15 14:40:00|5.81|5.81|5.77|5.77|5.82|5.82|5.77|5.77|0
1655304300000|2022-06-15 14:45:00|5.78|5.78|5.77|5.77|5.78|5.78|5.74|5.74|0
1655304600000|2022-06-15 14:50:00|5.76|5.76|5.78|5.78|5.78|5.78|5.75|5.75|0
1655304900000|2022-06-15 14:55:00|5.79|5.79|5.81|5.81|5.81|5.81|5.77|5.77|0
1655305200000|2022-06-15 15:00:00|5.8|5.8|5.84|5.84|5.84|5.84|5.8|5.8|0
1655305500000|2022-06-15 15:05:00|5.85|5.85|5.84|5.84|5.85|5.85|5.83|5.83|0
1655305800000|2022-06-15 15:10:00|5.83|5.83|5.87|5.87|5.87|5.87|5.83|5.83|0
1655306100000|2022-06-15 15:15:00|5.88|5.88|5.9|5.9|5.91|5.91|5.87|5.87|0
1655306400000|2022-06-15 15:20:00|5.89|5.89|5.91|5.91|5.92|5.92|5.87|5.87|0
1655306700000|2022-06-15 15:25:00|5.92|5.92|5.91|5.91|5.92|5.92|5.89|5.89|0
1655307000000|2022-06-15 15:30:00|5.92|5.92|5.92|5.92|5.92|5.92|5.9|5.9|0
1655307300000|2022-06-15 15:35:00|5.91|5.91|5.91|5.91|5.93|5.93|5.9|5.9|0
1655307600000|2022-06-15 15:40:00|5.92|5.92|5.92|5.92|5.92|5.92|5.89|5.89|0
1655307900000|2022-06-15 15:45:00|5.93|5.93|5.91|5.91|5.93|5.93|5.9|5.9|0
1655308200000|2022-06-15 15:50:00|5.9|5.9|5.91|5.91|5.93|5.93|5.9|5.9|0
1655308500000|2022-06-15 15:55:00|5.92|5.92|5.93|5.93|5.93|5.93|5.91|5.91|0
1655308800000|2022-06-15 16:00:00|5.92|5.92|5.92|5.92|5.93|5.93|5.92|5.92|0
1655309100000|2022-06-15 16:05:00|5.91|5.91|5.93|5.93|5.94|5.94|5.91|5.91|0
1655309400000|2022-06-15 16:10:00|5.94|5.94|5.95|5.95|5.95|5.95|5.93|5.93|0
1655309700000|2022-06-15 16:15:00|5.94|5.94|5.95|5.95|5.95|5.95|5.93|5.93|0
1655310000000|2022-06-15 16:20:00|5.94|5.94|5.95|5.95|5.95|5.95|5.94|5.94|0
1655310300000|2022-06-15 16:25:00|5.94|5.94|5.95|5.95|5.95|5.95|5.92|5.92|0
1655310600000|2022-06-15 16:30:00|5.94|5.94|5.92|5.92|5.95|5.95|5.92|5.92|0
1655310900000|2022-06-15 16:35:00|5.93|5.93|5.91|5.91|5.93|5.93|5.9|5.9|0
1655311200000|2022-06-15 16:40:00|5.92|5.92|5.92|5.92|5.93|5.93|5.92|5.92|0
1655311500000|2022-06-15 16:45:00|5.93|5.93|5.92|5.92|5.94|5.94|5.92|5.92|0
1655311800000|2022-06-15 16:50:00|5.91|5.91|5.9|5.9|5.92|5.92|5.9|5.9|0
1655312100000|2022-06-15 16:55:00|5.91|5.91|5.9|5.9|5.91|5.91|5.87|5.87|0
1655312400000|2022-06-15 17:00:00|5.89|5.89|5.91|5.91|5.92|5.92|5.89|5.89|0
1655312700000|2022-06-15 17:05:00|5.92|5.92|5.9|5.9|5.92|5.92|5.9|5.9|0
1655313000000|2022-06-15 17:10:00|5.89|5.89|5.92|5.92|5.92|5.92|5.89|5.89|0
1655313300000|2022-06-15 17:15:00|5.91|5.91|5.92|5.92|5.92|5.92|5.9|5.9|0
1655313600000|2022-06-15 17:20:00|5.91|5.91|5.92|5.92|5.92|5.92|5.91|5.91|0
1655313900000|2022-06-15 17:25:00|5.91|5.91|5.92|5.92|5.92|5.92|5.9|5.9|0
1655314200000|2022-06-15 17:30:00|5.91|5.91|5.91|5.91|5.92|5.92|5.9|5.9|0
1655314500000|2022-06-15 17:35:00|5.92|5.92|5.93|5.93|5.93|5.93|5.9|5.9|0
1655314800000|2022-06-15 17:40:00|5.92|5.92|5.91|5.91|5.93|5.93|5.91|5.91|0
1655315100000|2022-06-15 17:45:00|5.9|5.9|5.91|5.91|5.92|5.92|5.89|5.89|0
1655315400000|2022-06-15 17:50:00|5.9|5.9|5.93|5.93|5.93|5.93|5.89|5.89|0
1655315700000|2022-06-15 17:55:00|5.94|5.94|5.93|5.93|5.94|5.94|5.92|5.92|0
1655316000000|2022-06-15 18:00:00|5.92|5.92|5.85|5.85|5.96|5.96|5.82|5.82|0
1655316300000|2022-06-15 18:05:00|5.84|5.84|5.82|5.82|5.89|5.89|5.8|5.8|0
1655316600000|2022-06-15 18:10:00|5.8|5.8|5.87|5.87|5.88|5.88|5.79|5.79|0
1655316900000|2022-06-15 18:15:00|5.86|5.86|5.9|5.9|5.93|5.93|5.86|5.86|0
1655317200000|2022-06-15 18:20:00|5.91|5.91|5.85|5.85|5.93|5.93|5.84|5.84|0
1655317500000|2022-06-15 18:25:00|5.86|5.86|5.84|5.84|5.89|5.89|5.84|5.84|0
1655317800000|2022-06-15 18:30:00|5.85|5.85|5.81|5.81|5.85|5.85|5.76|5.76|0
1655318100000|2022-06-15 18:35:00|5.8|5.8|5.87|5.87|5.87|5.87|5.8|5.8|0
1655318400000|2022-06-15 18:40:00|5.99|5.99|5.99|5.99|6|6|5.98|5.98|0
1655318700000|2022-06-15 18:45:00|6|6|5.96|5.96|6.03|6.03|5.94|5.94|0
1655319000000|2022-06-15 18:50:00|5.97|5.97|5.89|5.89|5.97|5.97|5.87|5.87|0
1655319300000|2022-06-15 18:55:00|5.91|5.91|5.91|5.91|5.93|5.93|5.86|5.86|0
1655319600000|2022-06-15 19:00:00|5.92|5.92|5.92|5.92|5.95|5.95|5.88|5.88|0
1655319900000|2022-06-15 19:05:00|5.91|5.91|5.93|5.93|5.94|5.94|5.9|5.9|0
1655320200000|2022-06-15 19:10:00|5.91|5.91|5.89|5.89|5.92|5.92|5.87|5.87|0
1655320500000|2022-06-15 19:15:00|5.87|5.87|5.9|5.9|5.91|5.91|5.86|5.86|0
1655320800000|2022-06-15 19:20:00|5.91|5.91|5.94|5.94|5.94|5.94|5.91|5.91|0
1655321100000|2022-06-15 19:25:00|5.93|5.93|5.95|5.95|5.95|5.95|5.93|5.93|0
1655321400000|2022-06-15 19:30:00|5.94|5.94|5.98|5.98|5.98|5.98|5.94|5.94|0
1655321700000|2022-06-15 19:35:00|5.97|5.97|5.95|5.95|5.97|5.97|5.92|5.92|0
1655322000000|2022-06-15 19:40:00|5.93|5.93|5.91|5.91|5.94|5.94|5.9|5.9|0
1655322300000|2022-06-15 19:45:00|5.9|5.9|5.93|5.93|5.93|5.93|5.9|5.9|0
1655322600000|2022-06-15 19:50:00|5.91|5.91|5.9|5.9|5.92|5.92|5.9|5.9|0
1655322900000|2022-06-15 19:55:00|5.91|5.91|5.89|5.89|5.92|5.92|5.89|5.89|0
1655323200000|2022-06-15 20:00:00|5.9|5.9|5.89|5.89|5.9|5.9|5.88|5.88|0
1655323500000|2022-06-15 20:05:00|5.88|5.88|5.88|5.88|5.89|5.89|5.87|5.87|0
1655323800000|2022-06-15 20:10:00|5.89|5.89|5.88|5.88|5.89|5.89|5.88|5.88|0
1655324100000|2022-06-15 20:15:00|5.89|5.89|5.88|5.88|5.89|5.89|5.88|5.88|0
1655324400000|2022-06-15 20:20:00|5.89|5.89|5.89|5.89|5.89|5.89|5.88|5.88|0
1655324700000|2022-06-15 20:25:00|5.88|5.88|5.88|5.88|5.88|5.88|5.86|5.86|0
1655325000000|2022-06-15 20:30:00|5.87|5.87|5.87|5.87|5.87|5.87|5.87|5.87|0
1655325300000|2022-06-15 20:35:00|5.88|5.88|5.87|5.87|5.88|5.88|5.87|5.87|0
1655325600000|2022-06-15 20:40:00|5.88|5.88|5.87|5.87|5.88|5.88|5.86|5.86|0
1655325900000|2022-06-15 20:45:00|5.88|5.88|5.88|5.88|5.88|5.88|5.88|5.88|0
1655326200000|2022-06-15 20:50:00|5.89|5.89|5.89|5.89|5.91|5.91|5.88|5.88|0
1655326500000|2022-06-15 20:55:00|5.91|5.91|5.9|5.9|5.91|5.91|5.9|5.9|0
1655327100000|2022-06-15 21:05:00|5.91|5.91|5.92|5.92|5.92|5.92|5.91|5.91|0
1655328900000|2022-06-15 21:35:00|5.91|5.91|5.92|5.92|5.92|5.92|5.91|5.91|0
1655330400000|2022-06-15 22:00:00|5.91|5.91|5.92|5.92|5.92|5.92|5.91|5.91|0
1655330700000|2022-06-15 22:05:00|5.91|5.91|5.91|5.91|5.92|5.92|5.91|5.91|0
1655331000000|2022-06-15 22:10:00|5.92|5.92|5.93|5.93|5.93|5.93|5.92|5.92|0
1655331300000|2022-06-15 22:15:00|5.92|5.92|5.92|5.92|5.93|5.93|5.91|5.91|0
1655331600000|2022-06-15 22:20:00|5.93|5.93|5.92|5.92|5.93|5.93|5.91|5.91|0
1655331900000|2022-06-15 22:25:00|5.93|5.93|5.93|5.93|5.93|5.93|5.92|5.92|0
1655332200000|2022-06-15 22:30:00|5.92|5.92|5.92|5.92|5.92|5.92|5.92|5.92|0
1655332500000|2022-06-15 22:35:00|5.93|5.93|5.95|5.95|5.95|5.95|5.92|5.92|0
1655332800000|2022-06-15 22:40:00|5.94|5.94|5.97|5.97|5.97|5.97|5.94|5.94|0
1655333100000|2022-06-15 22:45:00|5.98|5.98|5.95|5.95|5.99|5.99|5.92|5.92|0
1655333400000|2022-06-15 22:50:00|5.93|5.93|5.95|5.95|5.98|5.98|5.93|5.93|0
1655333700000|2022-06-15 22:55:00|5.96|5.96|5.98|5.98|5.98|5.98|5.89|5.89|0
1655334000000|2022-06-15 23:00:00|5.97|5.97|5.96|5.96|5.98|5.98|5.96|5.96|0
1655334300000|2022-06-15 23:05:00|5.98|5.98|5.97|5.97|5.98|5.98|5.93|5.93|0
1655334600000|2022-06-15 23:10:00|5.95|5.95|5.97|5.97|5.97|5.97|5.95|5.95|0
1655334900000|2022-06-15 23:15:00|5.98|5.98|5.98|5.98|5.98|5.98|5.98|5.98|0
1655335200000|2022-06-15 23:20:00|5.95|5.95|5.99|5.99|5.99|5.99|5.95|5.95|0
1655335500000|2022-06-15 23:25:00|5.98|5.98|5.97|5.97|5.99|5.99|5.97|5.97|0
1655335800000|2022-06-15 23:30:00|5.98|5.98|5.97|5.97|5.99|5.99|5.97|5.97|0
1655336100000|2022-06-15 23:35:00|5.99|5.99|5.98|5.98|5.99|5.99|5.97|5.97|0
1655336400000|2022-06-15 23:40:00|5.94|5.94|5.98|5.98|5.98|5.98|5.94|5.94|0
1655336700000|2022-06-15 23:45:00|5.96|5.96|5.98|5.98|5.98|5.98|5.96|5.96|0
1655337300000|2022-06-15 23:55:00|5.97|5.97|6.03|6.03|6.03|6.03|5.97|5.97|0
1655366400000|2022-06-16 08:00:00|5.87|5.87|5.81|5.81|5.88|5.88|5.81|5.81|0
1655366700000|2022-06-16 08:05:00|5.78|5.78|5.78|5.78|5.83|5.83|5.77|5.77|0
1655367000000|2022-06-16 08:10:00|5.77|5.77|5.78|5.78|5.78|5.78|5.75|5.75|0
1655367300000|2022-06-16 08:15:00|5.79|5.79|5.78|5.78|5.79|5.79|5.78|5.78|0
1655368500000|2022-06-16 08:35:00|5.79|5.79|5.79|5.79|5.79|5.79|5.79|5.79|0
1655368800000|2022-06-16 08:40:00|5.86|5.86|5.84|5.84|5.86|5.86|5.84|5.84|0
1655369400000|2022-06-16 08:50:00|5.79|5.79|5.78|5.78|5.79|5.79|5.78|5.78|0
1655369700000|2022-06-16 08:55:00|5.77|5.77|5.77|5.77|5.78|5.78|5.77|5.77|0
1655370000000|2022-06-16 09:00:00|5.76|5.76|5.67|5.67|5.77|5.77|5.61|5.61|0
1655370300000|2022-06-16 09:05:00|5.66|5.66|5.67|5.67|5.67|5.67|5.63|5.63|0
1655370600000|2022-06-16 09:10:00|5.66|5.66|5.67|5.67|5.67|5.67|5.66|5.66|0
1655370900000|2022-06-16 09:15:00|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|0
1655371200000|2022-06-16 09:20:00|5.67|5.67|5.67|5.67|5.68|5.68|5.67|5.67|0
1655371800000|2022-06-16 09:30:00|5.66|5.66|5.66|5.66|5.66|5.66|5.66|5.66|0
1655372100000|2022-06-16 09:35:00|5.68|5.68|5.67|5.67|5.68|5.68|5.66|5.66|0
1655372400000|2022-06-16 09:40:00|5.65|5.65|5.68|5.68|5.68|5.68|5.65|5.65|0
1655372700000|2022-06-16 09:45:00|5.67|5.67|5.68|5.68|5.68|5.68|5.67|5.67|0
1655373300000|2022-06-16 09:55:00|5.72|5.72|5.72|5.72|5.72|5.72|5.72|5.72|0
1655373600000|2022-06-16 10:00:00|5.76|5.76|5.76|5.76|5.76|5.76|5.76|5.76|0
1655373900000|2022-06-16 10:05:00|5.75|5.75|5.75|5.75|5.75|5.75|5.75|5.75|0
1655374200000|2022-06-16 10:10:00|5.74|5.74|5.74|5.74|5.74|5.74|5.74|5.74|0
1655374800000|2022-06-16 10:20:00|5.75|5.75|5.75|5.75|5.75|5.75|5.75|5.75|0
1655375100000|2022-06-16 10:25:00|5.7|5.7|5.71|5.71|5.71|5.71|5.7|5.7|0
1655375400000|2022-06-16 10:30:00|5.7|5.7|5.7|5.7|5.7|5.7|5.7|5.7|0
1655375700000|2022-06-16 10:35:00|5.69|5.69|5.69|5.69|5.69|5.69|5.69|5.69|0
1655376600000|2022-06-16 10:50:00|5.7|5.7|5.7|5.7|5.7|5.7|5.7|5.7|0
1655376900000|2022-06-16 10:55:00|5.69|5.69|5.67|5.67|5.69|5.69|5.67|5.67|0
1655377200000|2022-06-16 11:00:00|5.69|5.69|5.79|5.79|5.82|5.82|5.69|5.69|0
1655377500000|2022-06-16 11:05:00|5.78|5.78|5.72|5.72|5.8|5.8|5.72|5.72|0
1655378100000|2022-06-16 11:15:00|5.73|5.73|5.72|5.72|5.73|5.73|5.72|5.72|0
1655378400000|2022-06-16 11:20:00|5.73|5.73|5.71|5.71|5.73|5.73|5.69|5.69|0
1655378700000|2022-06-16 11:25:00|5.72|5.72|5.72|5.72|5.72|5.72|5.72|5.72|0
1655379000000|2022-06-16 11:30:00|5.77|5.77|5.77|5.77|5.77|5.77|5.75|5.75|0
1655379300000|2022-06-16 11:35:00|5.75|5.75|5.74|5.74|5.76|5.76|5.74|5.74|0
1655379600000|2022-06-16 11:40:00|5.73|5.73|5.73|5.73|5.73|5.73|5.73|5.73|0
1655379900000|2022-06-16 11:45:00|5.72|5.72|5.73|5.73|5.74|5.74|5.72|5.72|0
1655380200000|2022-06-16 11:50:00|5.75|5.75|5.72|5.72|5.75|5.75|5.72|5.72|0
1655380500000|2022-06-16 11:55:00|5.74|5.74|5.73|5.73|5.74|5.74|5.73|5.73|0
1655380800000|2022-06-16 12:00:00|5.72|5.72|5.75|5.75|5.76|5.76|5.72|5.72|0
1655381100000|2022-06-16 12:05:00|5.76|5.76|5.76|5.76|5.76|5.76|5.74|5.74|0
1655381400000|2022-06-16 12:10:00|5.75|5.75|5.77|5.77|5.78|5.78|5.75|5.75|0
1655381700000|2022-06-16 12:15:00|5.78|5.78|5.78|5.78|5.78|5.78|5.77|5.77|0
1655382000000|2022-06-16 12:20:00|5.79|5.79|5.78|5.78|5.79|5.79|5.78|5.78|0
1655382300000|2022-06-16 12:25:00|5.79|5.79|5.81|5.81|5.82|5.82|5.79|5.79|0
1655382600000|2022-06-16 12:30:00|5.8|5.8|5.8|5.8|5.81|5.81|5.79|5.79|0
1655382900000|2022-06-16 12:35:00|5.81|5.81|5.79|5.79|5.81|5.81|5.78|5.78|0
1655383200000|2022-06-16 12:40:00|5.8|5.8|5.78|5.78|5.8|5.8|5.78|5.78|0
1655383500000|2022-06-16 12:45:00|5.77|5.77|5.78|5.78|5.78|5.78|5.77|5.77|0
1655383800000|2022-06-16 12:50:00|5.77|5.77|5.77|5.77|5.77|5.77|5.77|5.77|0
1655384100000|2022-06-16 12:55:00|5.78|5.78|5.78|5.78|5.78|5.78|5.78|5.78|0
1655384700000|2022-06-16 13:05:00|5.77|5.77|5.77|5.77|5.78|5.78|5.77|5.77|0
1655385000000|2022-06-16 13:10:00|5.76|5.76|5.76|5.76|5.77|5.77|5.76|5.76|0
1655385300000|2022-06-16 13:15:00|5.77|5.77|5.77|5.77|5.77|5.77|5.77|5.77|0
1655385600000|2022-06-16 13:20:00|5.78|5.78|5.78|5.78|5.78|5.78|5.78|5.78|0
1655385900000|2022-06-16 13:25:00|5.79|5.79|5.82|5.82|5.82|5.82|5.78|5.78|0
1655386200000|2022-06-16 13:30:00|5.79|5.79|5.83|5.83|5.96|5.96|5.79|5.79|0
1655386500000|2022-06-16 13:35:00|5.82|5.82|5.94|5.94|5.94|5.94|5.81|5.81|0
1655386800000|2022-06-16 13:40:00|5.92|5.92|5.92|5.92|5.93|5.93|5.88|5.88|0
1655387100000|2022-06-16 13:45:00|5.91|5.91|5.91|5.91|5.95|5.95|5.9|5.9|0
1655387400000|2022-06-16 13:50:00|5.9|5.9|5.8|5.8|5.9|5.9|5.78|5.78|0
1655387700000|2022-06-16 13:55:00|5.81|5.81|5.73|5.73|5.82|5.82|5.73|5.73|0
1655388000000|2022-06-16 14:00:00|5.71|5.71|5.75|5.75|5.75|5.75|5.7|5.7|0
1655388300000|2022-06-16 14:05:00|5.74|5.74|5.72|5.72|5.75|5.75|5.7|5.7|0
1655388600000|2022-06-16 14:10:00|5.71|5.71|5.71|5.71|5.74|5.74|5.7|5.7|0
1655388900000|2022-06-16 14:15:00|5.7|5.7|5.72|5.72|5.77|5.77|5.7|5.7|0
1655389200000|2022-06-16 14:20:00|5.73|5.73|5.75|5.75|5.77|5.77|5.71|5.71|0
1655389500000|2022-06-16 14:25:00|5.74|5.74|5.76|5.76|5.77|5.77|5.72|5.72|0
1655389800000|2022-06-16 14:30:00|5.75|5.75|5.74|5.74|5.77|5.77|5.74|5.74|0
1655390100000|2022-06-16 14:35:00|5.73|5.73|5.73|5.73|5.74|5.74|5.72|5.72|0
1655390400000|2022-06-16 14:40:00|5.72|5.72|5.7|5.7|5.72|5.72|5.7|5.7|0
1655390700000|2022-06-16 14:45:00|5.69|5.69|5.7|5.7|5.71|5.71|5.69|5.69|0
1655391000000|2022-06-16 14:50:00|5.69|5.69|5.75|5.75|5.75|5.75|5.69|5.69|0
1655391300000|2022-06-16 14:55:00|5.76|5.76|5.73|5.73|5.77|5.77|5.73|5.73|0
1655391600000|2022-06-16 15:00:00|5.72|5.72|5.76|5.76|5.78|5.78|5.72|5.72|0
1655391900000|2022-06-16 15:05:00|5.75|5.75|5.77|5.77|5.77|5.77|5.75|5.75|0
1655392200000|2022-06-16 15:10:00|5.78|5.78|5.78|5.78|5.8|5.8|5.77|5.77|0
1655392500000|2022-06-16 15:15:00|5.77|5.77|5.81|5.81|5.81|5.81|5.77|5.77|0
1655392800000|2022-06-16 15:20:00|5.8|5.8|5.88|5.88|5.88|5.88|5.79|5.79|0
1655393100000|2022-06-16 15:25:00|5.87|5.87|5.87|5.87|5.92|5.92|5.87|5.87|0
1655393400000|2022-06-16 15:30:00|5.85|5.85|5.87|5.87|5.87|5.87|5.83|5.83|0
1655393700000|2022-06-16 15:35:00|5.86|5.86|5.88|5.88|5.88|5.88|5.84|5.84|0
1655394000000|2022-06-16 15:40:00|5.89|5.89|5.86|5.86|5.9|5.9|5.85|5.85|0
1655394300000|2022-06-16 15:45:00|5.85|5.85|5.84|5.84|5.86|5.86|5.83|5.83|0
1655394600000|2022-06-16 15:50:00|5.85|5.85|5.84|5.84|5.85|5.85|5.83|5.83|0
1655394900000|2022-06-16 15:55:00|5.83|5.83|5.85|5.85|5.85|5.85|5.82|5.82|0
1655395200000|2022-06-16 16:00:00|5.86|5.86|5.82|5.82|5.87|5.87|5.81|5.81|0
1655395500000|2022-06-16 16:05:00|5.81|5.81|5.81|5.81|5.82|5.82|5.79|5.79|0
1655395800000|2022-06-16 16:10:00|5.82|5.82|5.8|5.8|5.82|5.82|5.79|5.79|0
1655396100000|2022-06-16 16:15:00|5.81|5.81|5.84|5.84|5.84|5.84|5.81|5.81|0
1655396400000|2022-06-16 16:20:00|5.83|5.83|5.85|5.85|5.85|5.85|5.82|5.82|0
1655396700000|2022-06-16 16:25:00|5.86|5.86|5.87|5.87|5.87|5.87|5.85|5.85|0
1655397000000|2022-06-16 16:30:00|5.88|5.88|5.85|5.85|5.88|5.88|5.84|5.84|0
1655397300000|2022-06-16 16:35:00|5.84|5.84|5.84|5.84|5.85|5.85|5.82|5.82|0
1655397600000|2022-06-16 16:40:00|5.85|5.85|5.84|5.84|5.85|5.85|5.83|5.83|0
1655397900000|2022-06-16 16:45:00|5.83|5.83|5.87|5.87|5.87|5.87|5.83|5.83|0
1655398200000|2022-06-16 16:50:00|5.86|5.86|5.87|5.87|5.88|5.88|5.86|5.86|0
1655398500000|2022-06-16 16:55:00|5.86|5.86|5.85|5.85|5.86|5.86|5.82|5.82|0
1655398800000|2022-06-16 17:00:00|5.84|5.84|5.82|5.82|5.86|5.86|5.82|5.82|0
1655399100000|2022-06-16 17:05:00|5.81|5.81|5.84|5.84|5.86|5.86|5.81|5.81|0
1655399400000|2022-06-16 17:10:00|5.85|5.85|5.83|5.83|5.85|5.85|5.82|5.82|0
1655399700000|2022-06-16 17:15:00|5.82|5.82|5.82|5.82|5.84|5.84|5.81|5.81|0
1655400000000|2022-06-16 17:20:00|5.81|5.81|5.82|5.82|5.82|5.82|5.81|5.81|0
1655400300000|2022-06-16 17:25:00|5.83|5.83|5.86|5.86|5.87|5.87|5.82|5.82|0
1655400600000|2022-06-16 17:30:00|5.85|5.85|5.87|5.87|5.87|5.87|5.85|5.85|0
1655400900000|2022-06-16 17:35:00|5.86|5.86|5.86|5.86|5.87|5.87|5.85|5.85|0
1655401200000|2022-06-16 17:40:00|5.87|5.87|5.82|5.82|5.87|5.87|5.82|5.82|0
1655401500000|2022-06-16 17:45:00|5.83|5.83|5.82|5.82|5.83|5.83|5.81|5.81|0
1655401800000|2022-06-16 17:50:00|5.83|5.83|5.82|5.82|5.84|5.84|5.82|5.82|0
1655402100000|2022-06-16 17:55:00|5.81|5.81|5.79|5.79|5.82|5.82|5.78|5.78|0
1655402400000|2022-06-16 18:00:00|5.8|5.8|5.81|5.81|5.82|5.82|5.8|5.8|0
1655402700000|2022-06-16 18:05:00|5.82|5.82|5.78|5.78|5.82|5.82|5.77|5.77|0
1655403000000|2022-06-16 18:10:00|5.79|5.79|5.78|5.78|5.8|5.8|5.77|5.77|0
1655403300000|2022-06-16 18:15:00|5.77|5.77|5.77|5.77|5.77|5.77|5.75|5.75|0
1655403600000|2022-06-16 18:20:00|5.76|5.76|5.77|5.77|5.77|5.77|5.76|5.76|0
1655403900000|2022-06-16 18:25:00|5.76|5.76|5.73|5.73|5.76|5.76|5.73|5.73|0
1655404200000|2022-06-16 18:30:00|5.74|5.74|5.77|5.77|5.77|5.77|5.74|5.74|0
1655404500000|2022-06-16 18:35:00|5.76|5.76|5.79|5.79|5.79|5.79|5.76|5.76|0
1655404800000|2022-06-16 18:40:00|5.78|5.78|5.77|5.77|5.8|5.8|5.76|5.76|0
1655405100000|2022-06-16 18:45:00|5.78|5.78|5.74|5.74|5.78|5.78|5.74|5.74|0
1655405400000|2022-06-16 18:50:00|5.75|5.75|5.75|5.75|5.77|5.77|5.75|5.75|0
1655405700000|2022-06-16 18:55:00|5.76|5.76|5.77|5.77|5.77|5.77|5.76|5.76|0
1655406000000|2022-06-16 19:00:00|5.78|5.78|5.77|5.77|5.78|5.78|5.77|5.77|0
1655406300000|2022-06-16 19:05:00|5.76|5.76|5.79|5.79|5.79|5.79|5.76|5.76|0
1655406600000|2022-06-16 19:10:00|5.8|5.8|5.8|5.8|5.81|5.81|5.79|5.79|0
1655406900000|2022-06-16 19:15:00|5.79|5.79|5.78|5.78|5.8|5.8|5.76|5.76|0
1655407200000|2022-06-16 19:20:00|5.77|5.77|5.77|5.77|5.78|5.78|5.76|5.76|0
1655407500000|2022-06-16 19:25:00|5.76|5.76|5.78|5.78|5.79|5.79|5.76|5.76|0
1655407800000|2022-06-16 19:30:00|5.77|5.77|5.76|5.76|5.78|5.78|5.75|5.75|0
1655408100000|2022-06-16 19:35:00|5.75|5.75|5.75|5.75|5.76|5.76|5.73|5.73|0
1655408400000|2022-06-16 19:40:00|5.76|5.76|5.74|5.74|5.76|5.76|5.73|5.73|0
1655408700000|2022-06-16 19:45:00|5.73|5.73|5.72|5.72|5.75|5.75|5.72|5.72|0
1655409000000|2022-06-16 19:50:00|5.73|5.73|5.73|5.73|5.74|5.74|5.73|5.73|0
1655409300000|2022-06-16 19:55:00|5.74|5.74|5.75|5.75|5.76|5.76|5.73|5.73|0
1655409600000|2022-06-16 20:00:00|5.76|5.76|5.75|5.75|5.76|5.76|5.74|5.74|0
1655409900000|2022-06-16 20:05:00|5.77|5.77|5.76|5.76|5.77|5.77|5.76|5.76|0
1655410200000|2022-06-16 20:10:00|5.81|5.81|5.81|5.81|5.81|5.81|5.81|5.81|0
1655410500000|2022-06-16 20:15:00|5.76|5.76|5.8|5.8|5.8|5.8|5.76|5.76|0
1655410800000|2022-06-16 20:20:00|5.76|5.76|5.8|5.8|5.8|5.8|5.76|5.76|0
1655411100000|2022-06-16 20:25:00|5.74|5.74|5.76|5.76|5.8|5.8|5.74|5.74|0
1655411400000|2022-06-16 20:30:00|5.8|5.8|5.73|5.73|5.8|5.8|5.72|5.72|0
1655411700000|2022-06-16 20:35:00|5.76|5.76|5.76|5.76|5.76|5.76|5.76|5.76|0
1655412300000|2022-06-16 20:45:00|5.77|5.77|5.76|5.76|5.77|5.77|5.76|5.76|0
1655415000000|2022-06-16 21:30:00|5.77|5.77|5.77|5.77|5.77|5.77|5.77|5.77|0
1655415300000|2022-06-16 21:35:00|5.76|5.76|5.76|5.76|5.76|5.76|5.76|5.76|0
1655415600000|2022-06-16 21:40:00|5.77|5.77|5.77|5.77|5.77|5.77|5.77|5.77|0
1655417100000|2022-06-16 22:05:00|5.78|5.78|5.78|5.78|5.78|5.78|5.77|5.77|0
1655417400000|2022-06-16 22:10:00|5.77|5.77|5.78|5.78|5.78|5.78|5.77|5.77|0
1655417700000|2022-06-16 22:15:00|5.77|5.77|5.77|5.77|5.77|5.77|5.77|5.77|0
1655418000000|2022-06-16 22:20:00|5.78|5.78|5.78|5.78|5.78|5.78|5.77|5.77|0
1655418300000|2022-06-16 22:25:00|5.8|5.8|5.77|5.77|5.8|5.8|5.77|5.77|0
1655418600000|2022-06-16 22:30:00|5.79|5.79|5.78|5.78|5.8|5.8|5.77|5.77|0
1655418900000|2022-06-16 22:35:00|5.79|5.79|5.79|5.79|5.79|5.79|5.77|5.77|0
1655419200000|2022-06-16 22:40:00|5.77|5.77|5.8|5.8|5.8|5.8|5.77|5.77|0
1655419500000|2022-06-16 22:45:00|5.79|5.79|5.79|5.79|5.79|5.79|5.79|5.79|0
1655419800000|2022-06-16 22:50:00|5.77|5.77|5.77|5.77|5.79|5.79|5.77|5.77|0
1655420100000|2022-06-16 22:55:00|5.79|5.79|5.79|5.79|5.8|5.8|5.77|5.77|0
1655420400000|2022-06-16 23:00:00|5.78|5.78|5.8|5.8|5.8|5.8|5.77|5.77|0
1655420700000|2022-06-16 23:05:00|5.78|5.78|5.8|5.8|5.8|5.8|5.77|5.77|0
1655421000000|2022-06-16 23:10:00|5.78|5.78|5.8|5.8|5.8|5.8|5.78|5.78|0
1655421300000|2022-06-16 23:15:00|5.78|5.78|5.8|5.8|5.8|5.8|5.78|5.78|0
1655421600000|2022-06-16 23:20:00|5.79|5.79|5.79|5.79|5.8|5.8|5.78|5.78|0
1655421900000|2022-06-16 23:25:00|5.8|5.8|5.77|5.77|5.8|5.8|5.77|5.77|0
1655422200000|2022-06-16 23:30:00|5.79|5.79|5.77|5.77|5.79|5.79|5.77|5.77|0
1655422500000|2022-06-16 23:35:00|5.78|5.78|5.77|5.77|5.78|5.78|5.77|5.77|0
1655422800000|2022-06-16 23:40:00|5.78|5.78|5.73|5.73|5.78|5.78|5.72|5.72|0
1655423100000|2022-06-16 23:45:00|5.74|5.74|5.73|5.73|5.74|5.74|5.72|5.72|0
1655423400000|2022-06-16 23:50:00|5.75|5.75|5.75|5.75|5.76|5.76|5.74|5.74|0
1655423700000|2022-06-16 23:55:00|5.74|5.74|5.72|5.72|5.75|5.75|5.72|5.72|0
1655452800000|2022-06-17 08:00:00|5.59|5.59|5.78|5.78|5.78|5.78|5.59|5.59|0
1655453100000|2022-06-17 08:05:00|5.77|5.77|5.77|5.77|5.77|5.77|5.77|5.77|0
1655453400000|2022-06-17 08:10:00|5.79|5.79|5.79|5.79|5.79|5.79|5.79|5.79|0
1655454000000|2022-06-17 08:20:00|5.8|5.8|5.8|5.8|5.8|5.8|5.8|5.8|0
1655454300000|2022-06-17 08:25:00|5.81|5.81|5.81|5.81|5.81|5.81|5.81|5.81|0
1655454600000|2022-06-17 08:30:00|5.82|5.82|5.84|5.84|5.84|5.84|5.81|5.81|0
1655454900000|2022-06-17 08:35:00|5.87|5.87|5.87|5.87|5.87|5.87|5.87|5.87|0
1655455500000|2022-06-17 08:45:00|5.85|5.85|5.85|5.85|5.85|5.85|5.85|5.85|0
1655455800000|2022-06-17 08:50:00|5.86|5.86|5.83|5.83|5.86|5.86|5.83|5.83|0
1655456100000|2022-06-17 08:55:00|5.84|5.84|5.83|5.83|5.84|5.84|5.83|5.83|0
1655456400000|2022-06-17 09:00:00|5.82|5.82|5.82|5.82|5.82|5.82|5.82|5.82|0
1655456700000|2022-06-17 09:05:00|5.85|5.85|5.85|5.85|5.85|5.85|5.85|5.85|0
1655457300000|2022-06-17 09:15:00|5.83|5.83|5.83|5.83|5.83|5.83|5.83|5.83|0
1655457900000|2022-06-17 09:25:00|5.86|5.86|5.83|5.83|5.86|5.86|5.83|5.83|0
1655458200000|2022-06-17 09:30:00|5.85|5.85|5.85|5.85|5.85|5.85|5.85|5.85|0
1655458500000|2022-06-17 09:35:00|5.83|5.83|5.82|5.82|5.83|5.83|5.82|5.82|0
1655458800000|2022-06-17 09:40:00|5.81|5.81|5.81|5.81|5.81|5.81|5.81|5.81|0
1655459100000|2022-06-17 09:45:00|5.79|5.79|5.79|5.79|5.79|5.79|5.79|5.79|0
1655459400000|2022-06-17 09:50:00|5.77|5.77|5.77|5.77|5.78|5.78|5.77|5.77|0
1655460000000|2022-06-17 10:00:00|5.78|5.78|5.78|5.78|5.78|5.78|5.78|5.78|0
1655460300000|2022-06-17 10:05:00|5.77|5.77|5.78|5.78|5.78|5.78|5.77|5.77|0
1655460900000|2022-06-17 10:15:00|5.79|5.79|5.78|5.78|5.79|5.79|5.78|5.78|0
1655461500000|2022-06-17 10:25:00|5.77|5.77|5.77|5.77|5.77|5.77|5.77|5.77|0
1655461800000|2022-06-17 10:30:00|5.79|5.79|5.78|5.78|5.79|5.79|5.78|5.78|0
1655462100000|2022-06-17 10:35:00|5.79|5.79|5.79|5.79|5.79|5.79|5.79|5.79|0
1655462400000|2022-06-17 10:40:00|5.77|5.77|5.76|5.76|5.77|5.77|5.75|5.75|0
1655463000000|2022-06-17 10:50:00|5.75|5.75|5.75|5.75|5.75|5.75|5.75|5.75|0
1655463300000|2022-06-17 10:55:00|5.76|5.76|5.76|5.76|5.77|5.77|5.76|5.76|0
1655463600000|2022-06-17 11:00:00|5.77|5.77|5.77|5.77|5.79|5.79|5.75|5.75|0
1655463900000|2022-06-17 11:05:00|5.76|5.76|5.78|5.78|5.79|5.79|5.76|5.76|0
1655464200000|2022-06-17 11:10:00|5.76|5.76|5.78|5.78|5.78|5.78|5.72|5.72|0
1655464500000|2022-06-17 11:15:00|5.79|5.79|5.78|5.78|5.79|5.79|5.78|5.78|0
1655464800000|2022-06-17 11:20:00|5.79|5.79|5.79|5.79|5.79|5.79|5.78|5.78|0
1655465100000|2022-06-17 11:25:00|5.78|5.78|5.76|5.76|5.78|5.78|5.76|5.76|0
1655465400000|2022-06-17 11:30:00|5.75|5.75|5.75|5.75|5.75|5.75|5.75|5.75|0
1655466000000|2022-06-17 11:40:00|5.76|5.76|5.77|5.77|5.77|5.77|5.76|5.76|0
1655466300000|2022-06-17 11:45:00|5.76|5.76|5.75|5.75|5.77|5.77|5.75|5.75|0
1655466600000|2022-06-17 11:50:00|5.77|5.77|5.77|5.77|5.77|5.77|5.77|5.77|0
1655466900000|2022-06-17 11:55:00|5.76|5.76|5.74|5.74|5.76|5.76|5.74|5.74|0
1655467200000|2022-06-17 12:00:00|5.75|5.75|5.75|5.75|5.75|5.75|5.73|5.73|0
1655467500000|2022-06-17 12:05:00|5.77|5.77|5.77|5.77|5.77|5.77|5.76|5.76|0
1655467800000|2022-06-17 12:10:00|5.76|5.76|5.76|5.76|5.76|5.76|5.76|5.76|0
1655468100000|2022-06-17 12:15:00|5.75|5.75|5.75|5.75|5.77|5.77|5.75|5.75|0
1655468400000|2022-06-17 12:20:00|5.76|5.76|5.76|5.76|5.76|5.76|5.75|5.75|0
1655468700000|2022-06-17 12:25:00|5.75|5.75|5.76|5.76|5.76|5.76|5.75|5.75|0
1655469000000|2022-06-17 12:30:00|5.77|5.77|5.73|5.73|5.77|5.77|5.73|5.73|0
1655469300000|2022-06-17 12:35:00|5.75|5.75|5.76|5.76|5.76|5.76|5.75|5.75|0
1655469600000|2022-06-17 12:40:00|5.74|5.74|5.73|5.73|5.74|5.74|5.73|5.73|0
1655469900000|2022-06-17 12:45:00|5.75|5.75|5.75|5.75|5.75|5.75|5.75|5.75|0
1655470200000|2022-06-17 12:50:00|5.76|5.76|5.77|5.77|5.77|5.77|5.76|5.76|0
1655470500000|2022-06-17 12:55:00|5.76|5.76|5.74|5.74|5.76|5.76|5.74|5.74|0
1655470800000|2022-06-17 13:00:00|5.73|5.73|5.73|5.73|5.75|5.75|5.73|5.73|0
1655471400000|2022-06-17 13:10:00|5.72|5.72|5.72|5.72|5.72|5.72|5.71|5.71|0
1655471700000|2022-06-17 13:15:00|5.7|5.7|5.72|5.72|5.72|5.72|5.7|5.7|0
1655472300000|2022-06-17 13:25:00|5.71|5.71|5.72|5.72|5.72|5.72|5.71|5.71|0
1655472600000|2022-06-17 13:30:00|5.73|5.73|5.82|5.82|5.86|5.86|5.73|5.73|0
1655472900000|2022-06-17 13:35:00|5.81|5.81|5.77|5.77|5.86|5.86|5.77|5.77|0
1655473200000|2022-06-17 13:40:00|5.78|5.78|5.9|5.9|5.9|5.9|5.78|5.78|0
1655473500000|2022-06-17 13:45:00|5.88|5.88|5.89|5.89|5.9|5.9|5.85|5.85|0
1655473800000|2022-06-17 13:50:00|5.9|5.9|5.94|5.94|5.95|5.95|5.9|5.9|0
1655474100000|2022-06-17 13:55:00|5.93|5.93|5.93|5.93|5.96|5.96|5.91|5.91|0
1655474400000|2022-06-17 14:00:00|5.94|5.94|5.9|5.9|5.94|5.94|5.88|5.88|0
1655474700000|2022-06-17 14:05:00|5.92|5.92|5.9|5.9|5.94|5.94|5.89|5.89|0
1655475000000|2022-06-17 14:10:00|5.89|5.89|5.89|5.89|5.9|5.9|5.87|5.87|0
1655475300000|2022-06-17 14:15:00|5.9|5.9|5.84|5.84|5.9|5.9|5.84|5.84|0
1655475600000|2022-06-17 14:20:00|5.85|5.85|5.85|5.85|5.85|5.85|5.81|5.81|0
1655475900000|2022-06-17 14:25:00|5.84|5.84|5.89|5.89|5.89|5.89|5.84|5.84|0
1655476200000|2022-06-17 14:30:00|5.9|5.9|5.85|5.85|5.9|5.9|5.84|5.84|0
1655476500000|2022-06-17 14:35:00|5.84|5.84|5.87|5.87|5.87|5.87|5.82|5.82|0
1655476800000|2022-06-17 14:40:00|5.86|5.86|5.87|5.87|5.87|5.87|5.85|5.85|0
1655477100000|2022-06-17 14:45:00|5.86|5.86|5.84|5.84|5.87|5.87|5.82|5.82|0
1655477400000|2022-06-17 14:50:00|5.85|5.85|5.82|5.82|5.85|5.85|5.82|5.82|0
1655477700000|2022-06-17 14:55:00|5.83|5.83|5.86|5.86|5.87|5.87|5.82|5.82|0
1655478000000|2022-06-17 15:00:00|5.85|5.85|5.86|5.86|5.88|5.88|5.82|5.82|0
1655478300000|2022-06-17 15:05:00|5.87|5.87|5.9|5.9|5.9|5.9|5.85|5.85|0
1655478600000|2022-06-17 15:10:00|5.89|5.89|5.86|5.86|5.89|5.89|5.85|5.85|0
1655478900000|2022-06-17 15:15:00|5.87|5.87|5.92|5.92|5.92|5.92|5.86|5.86|0
1655479200000|2022-06-17 15:20:00|5.91|5.91|5.88|5.88|5.91|5.91|5.88|5.88|0
1655479500000|2022-06-17 15:25:00|5.87|5.87|5.89|5.89|5.9|5.9|5.87|5.87|0
1655479800000|2022-06-17 15:30:00|5.9|5.9|5.89|5.89|5.92|5.92|5.88|5.88|0
1655480100000|2022-06-17 15:35:00|5.88|5.88|5.87|5.87|5.88|5.88|5.86|5.86|0
1655480400000|2022-06-17 15:40:00|5.88|5.88|5.86|5.86|5.88|5.88|5.86|5.86|0
1655480700000|2022-06-17 15:45:00|5.85|5.85|5.9|5.9|5.91|5.91|5.85|5.85|0
1655481000000|2022-06-17 15:50:00|5.91|5.91|5.89|5.89|5.91|5.91|5.87|5.87|0
1655481300000|2022-06-17 15:55:00|5.88|5.88|5.89|5.89|5.9|5.9|5.88|5.88|0
1655481600000|2022-06-17 16:00:00|5.88|5.88|5.86|5.86|5.88|5.88|5.86|5.86|0
1655481900000|2022-06-17 16:05:00|5.87|5.87|5.87|5.87|5.88|5.88|5.85|5.85|0
1655482200000|2022-06-17 16:10:00|5.88|5.88|5.91|5.91|5.91|5.91|5.86|5.86|0
1655482500000|2022-06-17 16:15:00|5.92|5.92|5.9|5.9|5.92|5.92|5.89|5.89|0
1655482800000|2022-06-17 16:20:00|5.89|5.89|5.92|5.92|5.92|5.92|5.89|5.89|0
1655483100000|2022-06-17 16:25:00|5.91|5.91|5.92|5.92|5.92|5.92|5.91|5.91|0
1655483400000|2022-06-17 16:30:00|5.91|5.91|5.92|5.92|5.92|5.92|5.9|5.9|0
1655483700000|2022-06-17 16:35:00|5.91|5.91|5.92|5.92|5.92|5.92|5.9|5.9|0
1655484000000|2022-06-17 16:40:00|5.91|5.91|5.92|5.92|5.92|5.92|5.9|5.9|0
1655484300000|2022-06-17 16:45:00|5.93|5.93|5.93|5.93|5.94|5.94|5.92|5.92|0
1655484600000|2022-06-17 16:50:00|5.92|5.92|5.91|5.91|5.92|5.92|5.9|5.9|0
1655484900000|2022-06-17 16:55:00|5.92|5.92|5.9|5.9|5.92|5.92|5.9|5.9|0
1655485200000|2022-06-17 17:00:00|5.91|5.91|5.92|5.92|5.92|5.92|5.9|5.9|0
1655485500000|2022-06-17 17:05:00|5.91|5.91|5.93|5.93|5.93|5.93|5.91|5.91|0
1655485800000|2022-06-17 17:10:00|5.92|5.92|5.95|5.95|5.96|5.96|5.92|5.92|0
1655486100000|2022-06-17 17:15:00|5.96|5.96|5.95|5.95|5.96|5.96|5.94|5.94|0
1655486400000|2022-06-17 17:20:00|5.96|5.96|5.97|5.97|5.97|5.97|5.95|5.95|0
1655486700000|2022-06-17 17:25:00|5.96|5.96|5.95|5.95|5.97|5.97|5.95|5.95|0
1655487000000|2022-06-17 17:30:00|5.96|5.96|5.97|5.97|5.98|5.98|5.95|5.95|0
1655487300000|2022-06-17 17:35:00|5.98|5.98|5.99|5.99|5.99|5.99|5.98|5.98|0
1655487600000|2022-06-17 17:40:00|6|6|6|6|6.02|6.02|5.99|5.99|0
1655487900000|2022-06-17 17:45:00|5.99|5.99|5.98|5.98|6|6|5.98|5.98|0
1655488200000|2022-06-17 17:50:00|5.99|5.99|5.97|5.97|6|6|5.96|5.96|0
1655488500000|2022-06-17 17:55:00|5.96|5.96|5.98|5.98|5.99|5.99|5.96|5.96|0
1655488800000|2022-06-17 18:00:00|5.99|5.99|6|6|6|6|5.98|5.98|0
1655489100000|2022-06-17 18:05:00|6.01|6.01|5.99|5.99|6.01|6.01|5.98|5.98|0
1655489400000|2022-06-17 18:10:00|5.98|5.98|6|6|6|6|5.98|5.98|0
1655489700000|2022-06-17 18:15:00|5.99|5.99|6|6|6|6|5.99|5.99|0
1655490000000|2022-06-17 18:20:00|6.01|6.01|6|6|6.01|6.01|5.99|5.99|0
1655490300000|2022-06-17 18:25:00|6.01|6.01|6|6|6.01|6.01|5.99|5.99|0
1655490600000|2022-06-17 18:30:00|5.99|5.99|5.99|5.99|5.99|5.99|5.98|5.98|0
1655490900000|2022-06-17 18:35:00|6|6|6.01|6.01|6.01|6.01|5.99|5.99|0
1655491200000|2022-06-17 18:40:00|6.02|6.02|6.02|6.02|6.03|6.03|6.01|6.01|0
1655491500000|2022-06-17 18:45:00|6.01|6.01|6.01|6.01|6.02|6.02|6|6|0
1655491800000|2022-06-17 18:50:00|6|6|6|6|6.01|6.01|6|6|0
1655492100000|2022-06-17 18:55:00|6.01|6.01|5.99|5.99|6.01|6.01|5.98|5.98|0
1655492400000|2022-06-17 19:00:00|5.98|5.98|5.98|5.98|5.99|5.99|5.97|5.97|0
1655492700000|2022-06-17 19:05:00|5.97|5.97|5.98|5.98|5.99|5.99|5.96|5.96|0
1655493000000|2022-06-17 19:10:00|5.97|5.97|5.94|5.94|5.98|5.98|5.94|5.94|0
1655493300000|2022-06-17 19:15:00|5.95|5.95|5.96|5.96|5.97|5.97|5.94|5.94|0
1655493600000|2022-06-17 19:20:00|5.97|5.97|5.97|5.97|5.98|5.98|5.97|5.97|0
1655493900000|2022-06-17 19:25:00|5.98|5.98|5.98|5.98|6|6|5.97|5.97|0
1655494200000|2022-06-17 19:30:00|5.97|5.97|5.96|5.96|5.97|5.97|5.95|5.95|0
1655494500000|2022-06-17 19:35:00|5.95|5.95|5.94|5.94|5.96|5.96|5.92|5.92|0
1655494800000|2022-06-17 19:40:00|5.93|5.93|5.92|5.92|5.94|5.94|5.91|5.91|0
1655495100000|2022-06-17 19:45:00|5.93|5.93|5.92|5.92|5.94|5.94|5.92|5.92|0
1655495400000|2022-06-17 19:50:00|5.98|5.98|6|6|6|6|5.95|5.95|0
1655495700000|2022-06-17 19:55:00|6.01|6.01|6.01|6.01|6.03|6.03|6|6|0
1655496000000|2022-06-17 20:00:00|6|6|5.98|5.98|6|6|5.95|5.95|0
1655798400000|2022-06-21 08:00:00|6.06|6.06|6.13|6.13|6.13|6.13|6.05|6.05|0
1655798700000|2022-06-21 08:05:00|6.14|6.14|6.13|6.13|6.14|6.14|6.12|6.12|0
1655799900000|2022-06-21 08:25:00|6.12|6.12|6.12|6.12|6.12|6.12|6.12|6.12|0
1655800200000|2022-06-21 08:30:00|6.11|6.11|6.11|6.11|6.11|6.11|6.11|6.11|0
1655800500000|2022-06-21 08:35:00|6.13|6.13|6.13|6.13|6.13|6.13|6.13|6.13|0
1655800800000|2022-06-21 08:40:00|6.12|6.12|6.1|6.1|6.12|6.12|6.1|6.1|0
1655801400000|2022-06-21 08:50:00|6.09|6.09|6.09|6.09|6.09|6.09|6.09|6.09|0
1655801700000|2022-06-21 08:55:00|6.08|6.08|6.08|6.08|6.08|6.08|6.08|6.08|0
1655802000000|2022-06-21 09:00:00|6.09|6.09|6.11|6.11|6.12|6.12|6.08|6.08|0
1655802300000|2022-06-21 09:05:00|6.13|6.13|6.13|6.13|6.13|6.13|6.13|6.13|0
1655804400000|2022-06-21 09:40:00|6.08|6.08|6.08|6.08|6.08|6.08|6.08|6.08|0
1655804700000|2022-06-21 09:45:00|6.13|6.13|6.13|6.13|6.13|6.13|6.13|6.13|0
1655805000000|2022-06-21 09:50:00|6.09|6.09|6.09|6.09|6.09|6.09|6.09|6.09|0
1655805600000|2022-06-21 10:00:00|6.13|6.13|6.13|6.13|6.13|6.13|6.13|6.13|0
1655805900000|2022-06-21 10:05:00|6.08|6.08|6.08|6.08|6.08|6.08|6.08|6.08|0
1655807100000|2022-06-21 10:25:00|6.11|6.11|6.11|6.11|6.11|6.11|6.11|6.11|0
1655807400000|2022-06-21 10:30:00|6.12|6.12|6.12|6.12|6.12|6.12|6.12|6.12|0
1655808300000|2022-06-21 10:45:00|6.08|6.08|6.12|6.12|6.12|6.12|6.08|6.08|0
1655808600000|2022-06-21 10:50:00|6.08|6.08|6.12|6.12|6.12|6.12|6.08|6.08|0
1655809200000|2022-06-21 11:00:00|6.09|6.09|6.12|6.12|6.12|6.12|6.09|6.09|0
1655809500000|2022-06-21 11:05:00|6.11|6.11|6.18|6.18|6.18|6.18|6.11|6.11|0
1655809800000|2022-06-21 11:10:00|6.11|6.11|6.12|6.12|6.18|6.18|6.11|6.11|0
1655810100000|2022-06-21 11:15:00|6.16|6.16|6.13|6.13|6.16|6.16|6.13|6.13|0
1655810400000|2022-06-21 11:20:00|6.14|6.14|6.14|6.14|6.14|6.14|6.13|6.13|0
1655810700000|2022-06-21 11:25:00|6.13|6.13|6.14|6.14|6.15|6.15|6.13|6.13|0
1655811000000|2022-06-21 11:30:00|6.15|6.15|6.14|6.14|6.17|6.17|6.14|6.14|0
1655811300000|2022-06-21 11:35:00|6.16|6.16|6.17|6.17|6.17|6.17|6.16|6.16|0
1655811900000|2022-06-21 11:45:00|6.16|6.16|6.14|6.14|6.17|6.17|6.14|6.14|0
1655812500000|2022-06-21 11:55:00|6.13|6.13|6.13|6.13|6.13|6.13|6.13|6.13|0
1655812800000|2022-06-21 12:00:00|6.14|6.14|6.15|6.15|6.15|6.15|6.14|6.14|0
1655813100000|2022-06-21 12:05:00|6.13|6.13|6.15|6.15|6.16|6.16|6.13|6.13|0
1655813700000|2022-06-21 12:15:00|6.16|6.16|6.16|6.16|6.16|6.16|6.16|6.16|0
1655814000000|2022-06-21 12:20:00|6.14|6.14|6.16|6.16|6.16|6.16|6.14|6.14|0
1655814300000|2022-06-21 12:25:00|6.15|6.15|6.15|6.15|6.15|6.15|6.15|6.15|0
1655814600000|2022-06-21 12:30:00|6.17|6.17|6.17|6.17|6.17|6.17|6.14|6.14|0
1655815200000|2022-06-21 12:40:00|6.16|6.16|6.16|6.16|6.16|6.16|6.16|6.16|0
1655815800000|2022-06-21 12:50:00|6.17|6.17|6.17|6.17|6.17|6.17|6.17|6.17|0
1655816100000|2022-06-21 12:55:00|6.18|6.18|6.16|6.16|6.18|6.18|6.16|6.16|0
1655816400000|2022-06-21 13:00:00|6.18|6.18|6.18|6.18|6.18|6.18|6.16|6.16|0
1655817900000|2022-06-21 13:25:00|6.17|6.17|6.15|6.15|6.18|6.18|6.14|6.14|0
1655818200000|2022-06-21 13:30:00|6.18|6.18|6.34|6.34|6.37|6.37|6.18|6.18|0
1655818500000|2022-06-21 13:35:00|6.36|6.36|6.27|6.27|6.41|6.41|6.25|6.25|0
1655818800000|2022-06-21 13:40:00|6.28|6.28|6.38|6.38|6.38|6.38|6.27|6.27|0
1655819100000|2022-06-21 13:45:00|6.37|6.37|6.4|6.4|6.44|6.44|6.36|6.36|0
1655819400000|2022-06-21 13:50:00|6.41|6.41|6.52|6.52|6.52|6.52|6.39|6.39|0
1655819700000|2022-06-21 13:55:00|6.53|6.53|6.61|6.61|6.61|6.61|6.53|6.53|0
1655820000000|2022-06-21 14:00:00|6.6|6.6|6.69|6.69|6.69|6.69|6.59|6.59|0
1655820300000|2022-06-21 14:05:00|6.67|6.67|6.61|6.61|6.7|6.7|6.6|6.6|0
1655820600000|2022-06-21 14:10:00|6.6|6.6|6.63|6.63|6.63|6.63|6.59|6.59|0
1655820900000|2022-06-21 14:15:00|6.62|6.62|6.64|6.64|6.64|6.64|6.59|6.59|0
1655821200000|2022-06-21 14:20:00|6.65|6.65|6.56|6.56|6.65|6.65|6.55|6.55|0
1655821500000|2022-06-21 14:25:00|6.55|6.55|6.48|6.48|6.56|6.56|6.48|6.48|0
1655821800000|2022-06-21 14:30:00|6.5|6.5|6.51|6.51|6.54|6.54|6.49|6.49|0
1655822100000|2022-06-21 14:35:00|6.5|6.5|6.55|6.55|6.56|6.56|6.49|6.49|0
1655822400000|2022-06-21 14:40:00|6.56|6.56|6.55|6.55|6.58|6.58|6.54|6.54|0
1655822700000|2022-06-21 14:45:00|6.54|6.54|6.57|6.57|6.58|6.58|6.54|6.54|0
1655823000000|2022-06-21 14:50:00|6.59|6.59|6.59|6.59|6.6|6.6|6.58|6.58|0
1655823300000|2022-06-21 14:55:00|6.6|6.6|6.58|6.58|6.61|6.61|6.57|6.57|0
1655823600000|2022-06-21 15:00:00|6.56|6.56|6.53|6.53|6.56|6.56|6.52|6.52|0
1655823900000|2022-06-21 15:05:00|6.54|6.54|6.51|6.51|6.54|6.54|6.5|6.5|0
1655824200000|2022-06-21 15:10:00|6.52|6.52|6.49|6.49|6.52|6.52|6.48|6.48|0
1655824500000|2022-06-21 15:15:00|6.48|6.48|6.52|6.52|6.52|6.52|6.48|6.48|0
1655824800000|2022-06-21 15:20:00|6.51|6.51|6.48|6.48|6.51|6.51|6.45|6.45|0
1655825100000|2022-06-21 15:25:00|6.47|6.47|6.46|6.46|6.49|6.49|6.46|6.46|0
1655825400000|2022-06-21 15:30:00|6.47|6.47|6.46|6.46|6.48|6.48|6.46|6.46|0
1655825700000|2022-06-21 15:35:00|6.47|6.47|6.44|6.44|6.48|6.48|6.44|6.44|0
1655826000000|2022-06-21 15:40:00|6.43|6.43|6.44|6.44|6.47|6.47|6.43|6.43|0
1655826300000|2022-06-21 15:45:00|6.45|6.45|6.47|6.47|6.48|6.48|6.43|6.43|0
1655826600000|2022-06-21 15:50:00|6.48|6.48|6.45|6.45|6.48|6.48|6.44|6.44|0
1655826900000|2022-06-21 15:55:00|6.44|6.44|6.44|6.44|6.46|6.46|6.44|6.44|0
1655827200000|2022-06-21 16:00:00|6.45|6.45|6.47|6.47|6.48|6.48|6.44|6.44|0
1655827500000|2022-06-21 16:05:00|6.48|6.48|6.46|6.46|6.48|6.48|6.45|6.45|0
1655827800000|2022-06-21 16:10:00|6.47|6.47|6.48|6.48|6.48|6.48|6.45|6.45|0
1655828100000|2022-06-21 16:15:00|6.47|6.47|6.48|6.48|6.5|6.5|6.47|6.47|0
1655828400000|2022-06-21 16:20:00|6.49|6.49|6.48|6.48|6.49|6.49|6.47|6.47|0
1655828700000|2022-06-21 16:25:00|6.47|6.47|6.48|6.48|6.48|6.48|6.46|6.46|0
1655829000000|2022-06-21 16:30:00|6.47|6.47|6.49|6.49|6.49|6.49|6.47|6.47|0
1655829300000|2022-06-21 16:35:00|6.48|6.48|6.51|6.51|6.51|6.51|6.48|6.48|0
1655829600000|2022-06-21 16:40:00|6.52|6.52|6.5|6.5|6.52|6.52|6.5|6.5|0
1655829900000|2022-06-21 16:45:00|6.51|6.51|6.5|6.5|6.52|6.52|6.5|6.5|0
1655830200000|2022-06-21 16:50:00|6.51|6.51|6.5|6.5|6.51|6.51|6.48|6.48|0
1655830500000|2022-06-21 16:55:00|6.49|6.49|6.5|6.5|6.51|6.51|6.49|6.49|0
1655830800000|2022-06-21 17:00:00|6.51|6.51|6.48|6.48|6.51|6.51|6.48|6.48|0
1655831100000|2022-06-21 17:05:00|6.47|6.47|6.47|6.47|6.48|6.48|6.46|6.46|0
1655831400000|2022-06-21 17:10:00|6.48|6.48|6.49|6.49|6.51|6.51|6.48|6.48|0
1655831700000|2022-06-21 17:15:00|6.5|6.5|6.48|6.48|6.5|6.5|6.48|6.48|0
1655832000000|2022-06-21 17:20:00|6.47|6.47|6.48|6.48|6.48|6.48|6.47|6.47|0
1655832300000|2022-06-21 17:25:00|6.47|6.47|6.49|6.49|6.49|6.49|6.47|6.47|0
1655832600000|2022-06-21 17:30:00|6.5|6.5|6.52|6.52|6.52|6.52|6.5|6.5|0
1655832900000|2022-06-21 17:35:00|6.51|6.51|6.49|6.49|6.53|6.53|6.49|6.49|0
1655833200000|2022-06-21 17:40:00|6.48|6.48|6.48|6.48|6.49|6.49|6.48|6.48|0
1655833500000|2022-06-21 17:45:00|6.47|6.47|6.48|6.48|6.48|6.48|6.47|6.47|0
1655833800000|2022-06-21 17:50:00|6.47|6.47|6.47|6.47|6.47|6.47|6.45|6.45|0
1655834100000|2022-06-21 17:55:00|6.46|6.46|6.43|6.43|6.47|6.47|6.43|6.43|0
1655834400000|2022-06-21 18:00:00|6.42|6.42|6.41|6.41|6.42|6.42|6.4|6.4|0
1655834700000|2022-06-21 18:05:00|6.42|6.42|6.41|6.41|6.43|6.43|6.41|6.41|0
1655835000000|2022-06-21 18:10:00|6.42|6.42|6.4|6.4|6.42|6.42|6.4|6.4|0
1655835300000|2022-06-21 18:15:00|6.41|6.41|6.4|6.4|6.41|6.41|6.4|6.4|0
1655835600000|2022-06-21 18:20:00|6.39|6.39|6.41|6.41|6.43|6.43|6.39|6.39|0
1655835900000|2022-06-21 18:25:00|6.4|6.4|6.4|6.4|6.41|6.41|6.39|6.39|0
1655836200000|2022-06-21 18:30:00|6.41|6.41|6.41|6.41|6.42|6.42|6.4|6.4|0
1655836500000|2022-06-21 18:35:00|6.42|6.42|6.41|6.41|6.42|6.42|6.4|6.4|0
1655836800000|2022-06-21 18:40:00|6.4|6.4|6.43|6.43|6.43|6.43|6.4|6.4|0
1655837100000|2022-06-21 18:45:00|6.42|6.42|6.4|6.4|6.42|6.42|6.4|6.4|0
1655837400000|2022-06-21 18:50:00|6.41|6.41|6.42|6.42|6.42|6.42|6.39|6.39|0
1655837700000|2022-06-21 18:55:00|6.41|6.41|6.38|6.38|6.41|6.41|6.38|6.38|0
1655838000000|2022-06-21 19:00:00|6.39|6.39|6.37|6.37|6.41|6.41|6.37|6.37|0
1655838300000|2022-06-21 19:05:00|6.38|6.38|6.39|6.39|6.39|6.39|6.37|6.37|0
1655838600000|2022-06-21 19:10:00|6.4|6.4|6.39|6.39|6.41|6.41|6.39|6.39|0
1655838900000|2022-06-21 19:15:00|6.4|6.4|6.39|6.39|6.4|6.4|6.38|6.38|0
1655839200000|2022-06-21 19:20:00|6.38|6.38|6.37|6.37|6.4|6.4|6.37|6.37|0
1655839500000|2022-06-21 19:25:00|6.36|6.36|6.37|6.37|6.38|6.38|6.35|6.35|0
1655839800000|2022-06-21 19:30:00|6.38|6.38|6.35|6.35|6.38|6.38|6.35|6.35|0
1655840100000|2022-06-21 19:35:00|6.36|6.36|6.33|6.33|6.36|6.36|6.33|6.33|0
1655840400000|2022-06-21 19:40:00|6.32|6.32|6.33|6.33|6.34|6.34|6.32|6.32|0
1655840700000|2022-06-21 19:45:00|6.34|6.34|6.35|6.35|6.35|6.35|6.33|6.33|0
1655841000000|2022-06-21 19:50:00|6.36|6.36|6.34|6.34|6.37|6.37|6.34|6.34|0
1655841300000|2022-06-21 19:55:00|6.33|6.33|6.3|6.3|6.33|6.33|6.3|6.3|0
1655841600000|2022-06-21 20:00:00|6.31|6.31|6.36|6.36|6.36|6.36|6.31|6.31|0
1655841900000|2022-06-21 20:05:00|6.33|6.33|6.34|6.34|6.36|6.36|6.33|6.33|0
1655842200000|2022-06-21 20:10:00|6.32|6.32|6.28|6.28|6.32|6.32|6.28|6.28|0
1655843700000|2022-06-21 20:35:00|6.3|6.3|6.33|6.33|6.33|6.33|6.3|6.3|0
1655844300000|2022-06-21 20:45:00|6.31|6.31|6.32|6.32|6.32|6.32|6.31|6.31|0
1655844600000|2022-06-21 20:50:00|6.31|6.31|6.31|6.31|6.31|6.31|6.31|6.31|0
1655845800000|2022-06-21 21:10:00|6.34|6.34|6.35|6.35|6.35|6.35|6.34|6.34|0
1655846700000|2022-06-21 21:25:00|6.33|6.33|6.33|6.33|6.33|6.33|6.33|6.33|0
1655847000000|2022-06-21 21:30:00|6.35|6.35|6.35|6.35|6.35|6.35|6.35|6.35|0
1655848800000|2022-06-21 22:00:00|6.33|6.33|6.35|6.35|6.35|6.35|6.33|6.33|0
1655849100000|2022-06-21 22:05:00|6.33|6.33|6.33|6.33|6.33|6.33|6.33|6.33|0
1655849400000|2022-06-21 22:10:00|6.35|6.35|6.35|6.35|6.35|6.35|6.35|6.35|0
1655849700000|2022-06-21 22:15:00|6.33|6.33|6.34|6.34|6.35|6.35|6.32|6.32|0
1655850000000|2022-06-21 22:20:00|6.33|6.33|6.34|6.34|6.34|6.34|6.33|6.33|0
1655850600000|2022-06-21 22:30:00|6.33|6.33|6.33|6.33|6.33|6.33|6.33|6.33|0
1655850900000|2022-06-21 22:35:00|6.34|6.34|6.33|6.33|6.34|6.34|6.33|6.33|0
1655852100000|2022-06-21 22:55:00|6.32|6.32|6.33|6.33|6.33|6.33|6.32|6.32|0
1655852700000|2022-06-21 23:05:00|6.32|6.32|6.33|6.33|6.33|6.33|6.32|6.32|0
1655853900000|2022-06-21 23:25:00|6.32|6.32|6.31|6.31|6.33|6.33|6.31|6.31|0
1655854200000|2022-06-21 23:30:00|6.32|6.32|6.33|6.33|6.33|6.33|6.32|6.32|0
1655854500000|2022-06-21 23:35:00|6.32|6.32|6.33|6.33|6.33|6.33|6.32|6.32|0
1655854800000|2022-06-21 23:40:00|6.32|6.32|6.33|6.33|6.34|6.34|6.32|6.32|0
1655855400000|2022-06-21 23:50:00|6.28|6.28|6.33|6.33|6.33|6.33|6.28|6.28|0
1655855700000|2022-06-21 23:55:00|6.29|6.29|6.33|6.33|6.33|6.33|6.29|6.29|0
1655884800000|2022-06-22 08:00:00|6.24|6.24|6.18|6.18|6.24|6.24|6.18|6.18|0
1655885100000|2022-06-22 08:05:00|6.15|6.15|6.14|6.14|6.18|6.18|6.14|6.14|0
1655885400000|2022-06-22 08:10:00|6.13|6.13|6.13|6.13|6.13|6.13|6.13|6.13|0
1655885700000|2022-06-22 08:15:00|6.12|6.12|6.13|6.13|6.13|6.13|6.12|6.12|0
1655886000000|2022-06-22 08:20:00|6.11|6.11|6.12|6.12|6.12|6.12|6.11|6.11|0
1655886300000|2022-06-22 08:25:00|6.13|6.13|6.13|6.13|6.13|6.13|6.13|6.13|0
1655886600000|2022-06-22 08:30:00|6.11|6.11|6.11|6.11|6.11|6.11|6.11|6.11|0
1655886900000|2022-06-22 08:35:00|6.12|6.12|6.12|6.12|6.12|6.12|6.12|6.12|0
1655887800000|2022-06-22 08:50:00|6.13|6.13|6.13|6.13|6.13|6.13|6.13|6.13|0
1655888400000|2022-06-22 09:00:00|6.12|6.12|6.12|6.12|6.12|6.12|6.12|6.12|0
1655888700000|2022-06-22 09:05:00|6.14|6.14|6.14|6.14|6.14|6.14|6.14|6.14|0
1655889000000|2022-06-22 09:10:00|6.13|6.13|6.13|6.13|6.13|6.13|6.13|6.13|0
1655889600000|2022-06-22 09:20:00|6.14|6.14|6.14|6.14|6.14|6.14|6.14|6.14|0
1655890200000|2022-06-22 09:30:00|6.13|6.13|6.13|6.13|6.13|6.13|6.13|6.13|0
1655891100000|2022-06-22 09:45:00|6.17|6.17|6.17|6.17|6.17|6.17|6.17|6.17|0
1655891700000|2022-06-22 09:55:00|6.13|6.13|6.13|6.13|6.13|6.13|6.13|6.13|0
1655894100000|2022-06-22 10:35:00|6.15|6.15|6.13|6.13|6.15|6.15|6.13|6.13|0
1655895600000|2022-06-22 11:00:00|6.15|6.15|6.19|6.19|6.27|6.27|6.14|6.14|0
1655895900000|2022-06-22 11:05:00|6.22|6.22|6.22|6.22|6.22|6.22|6.22|6.22|0
1655896200000|2022-06-22 11:10:00|6.17|6.17|6.17|6.17|6.17|6.17|6.17|6.17|0
1655897400000|2022-06-22 11:30:00|6.18|6.18|6.08|6.08|6.18|6.18|6.07|6.07|0
1655898000000|2022-06-22 11:40:00|6.17|6.17|6.15|6.15|6.17|6.17|6.09|6.09|0
1655898300000|2022-06-22 11:45:00|6.13|6.13|6.08|6.08|6.13|6.13|6.08|6.08|0
1655898600000|2022-06-22 11:50:00|6.17|6.17|6.12|6.12|6.17|6.17|6.12|6.12|0
1655898900000|2022-06-22 11:55:00|6.1|6.1|6.14|6.14|6.14|6.14|6.1|6.1|0
1655899500000|2022-06-22 12:05:00|6.15|6.15|6.14|6.14|6.15|6.15|6.14|6.14|0
1655900100000|2022-06-22 12:15:00|6.16|6.16|6.14|6.14|6.16|6.16|6.14|6.14|0
1655900400000|2022-06-22 12:20:00|6.12|6.12|6.11|6.11|6.12|6.12|6.11|6.11|0
1655900700000|2022-06-22 12:25:00|6.13|6.13|6.13|6.13|6.13|6.13|6.13|6.13|0
1655901000000|2022-06-22 12:30:00|6.12|6.12|6.16|6.16|6.16|6.16|6.12|6.12|0
1655901600000|2022-06-22 12:40:00|6.14|6.14|6.12|6.12|6.14|6.14|6.1|6.1|0
1655901900000|2022-06-22 12:45:00|6.09|6.09|6.1|6.1|6.13|6.13|6.09|6.09|0
1655902200000|2022-06-22 12:50:00|6.13|6.13|6.12|6.12|6.14|6.14|6.11|6.11|0
1655902500000|2022-06-22 12:55:00|6.13|6.13|6.1|6.1|6.14|6.14|6.1|6.1|0
1655902800000|2022-06-22 13:00:00|6.11|6.11|6.12|6.12|6.12|6.12|6.08|6.08|0
1655903100000|2022-06-22 13:05:00|6.11|6.11|6.12|6.12|6.13|6.13|6.1|6.1|0
1655903400000|2022-06-22 13:10:00|6.13|6.13|6.13|6.13|6.14|6.14|6.13|6.13|0
1655903700000|2022-06-22 13:15:00|6.15|6.15|6.18|6.18|6.2|6.2|6.13|6.13|0
1655904000000|2022-06-22 13:20:00|6.17|6.17|6.15|6.15|6.17|6.17|6.11|6.11|0
1655904300000|2022-06-22 13:25:00|6.17|6.17|6.11|6.11|6.18|6.18|6.1|6.1|0
1655904600000|2022-06-22 13:30:00|6.12|6.12|6.32|6.32|6.32|6.32|6.11|6.11|0
1655904900000|2022-06-22 13:35:00|6.33|6.33|6.26|6.26|6.33|6.33|6.23|6.23|0
1655905200000|2022-06-22 13:40:00|6.25|6.25|6.26|6.26|6.26|6.26|6.2|6.2|0
1655905500000|2022-06-22 13:45:00|6.25|6.25|6.24|6.24|6.28|6.28|6.22|6.22|0
1655905800000|2022-06-22 13:50:00|6.23|6.23|6.28|6.28|6.28|6.28|6.19|6.19|0
1655906100000|2022-06-22 13:55:00|6.29|6.29|6.3|6.3|6.31|6.31|6.28|6.28|0
1655906400000|2022-06-22 14:00:00|6.29|6.29|6.26|6.26|6.3|6.3|6.26|6.26|0
1655906700000|2022-06-22 14:05:00|6.25|6.25|6.3|6.3|6.3|6.3|6.24|6.24|0
1655907000000|2022-06-22 14:10:00|6.31|6.31|6.31|6.31|6.32|6.32|6.28|6.28|0
1655907300000|2022-06-22 14:15:00|6.3|6.3|6.27|6.27|6.32|6.32|6.27|6.27|0
1655907600000|2022-06-22 14:20:00|6.28|6.28|6.31|6.31|6.31|6.31|6.25|6.25|0
1655907900000|2022-06-22 14:25:00|6.3|6.3|6.31|6.31|6.32|6.32|6.29|6.29|0
1655908200000|2022-06-22 14:30:00|6.3|6.3|6.33|6.33|6.33|6.33|6.28|6.28|0
1655908500000|2022-06-22 14:35:00|6.32|6.32|6.33|6.33|6.35|6.35|6.32|6.32|0
1655908800000|2022-06-22 14:40:00|6.32|6.32|6.29|6.29|6.32|6.32|6.28|6.28|0
1655909100000|2022-06-22 14:45:00|6.28|6.28|6.27|6.27|6.28|6.28|6.26|6.26|0
1655909400000|2022-06-22 14:50:00|6.26|6.26|6.28|6.28|6.29|6.29|6.24|6.24|0
1655909700000|2022-06-22 14:55:00|6.27|6.27|6.3|6.3|6.31|6.31|6.27|6.27|0
1655910000000|2022-06-22 15:00:00|6.29|6.29|6.26|6.26|6.3|6.3|6.26|6.26|0
1655910300000|2022-06-22 15:05:00|6.27|6.27|6.24|6.24|6.27|6.27|6.24|6.24|0
1655910600000|2022-06-22 15:10:00|6.25|6.25|6.23|6.23|6.26|6.26|6.23|6.23|0
1655910900000|2022-06-22 15:15:00|6.25|6.25|6.27|6.27|6.27|6.27|6.23|6.23|0
1655911200000|2022-06-22 15:20:00|6.28|6.28|6.28|6.28|6.31|6.31|6.27|6.27|0
1655911500000|2022-06-22 15:25:00|6.29|6.29|6.28|6.28|6.29|6.29|6.27|6.27|0
1655911800000|2022-06-22 15:30:00|6.29|6.29|6.29|6.29|6.32|6.32|6.29|6.29|0
1655912100000|2022-06-22 15:35:00|6.3|6.3|6.32|6.32|6.33|6.33|6.3|6.3|0
1655912400000|2022-06-22 15:40:00|6.31|6.31|6.27|6.27|6.31|6.31|6.27|6.27|0
1655912700000|2022-06-22 15:45:00|6.26|6.26|6.27|6.27|6.27|6.27|6.25|6.25|0
1655913000000|2022-06-22 15:50:00|6.28|6.28|6.26|6.26|6.28|6.28|6.26|6.26|0
1655913300000|2022-06-22 15:55:00|6.27|6.27|6.23|6.23|6.28|6.28|6.23|6.23|0
1655913600000|2022-06-22 16:00:00|6.24|6.24|6.24|6.24|6.28|6.28|6.23|6.23|0
1655913900000|2022-06-22 16:05:00|6.23|6.23|6.23|6.23|6.25|6.25|6.22|6.22|0
1655914200000|2022-06-22 16:10:00|6.22|6.22|6.24|6.24|6.24|6.24|6.22|6.22|0
1655914500000|2022-06-22 16:15:00|6.25|6.25|6.25|6.25|6.26|6.26|6.23|6.23|0
1655914800000|2022-06-22 16:20:00|6.24|6.24|6.26|6.26|6.27|6.27|6.24|6.24|0
1655915100000|2022-06-22 16:25:00|6.25|6.25|6.27|6.27|6.28|6.28|6.25|6.25|0
1655915400000|2022-06-22 16:30:00|6.28|6.28|6.29|6.29|6.3|6.3|6.26|6.26|0
1655915700000|2022-06-22 16:35:00|6.3|6.3|6.28|6.28|6.3|6.3|6.28|6.28|0
1655916000000|2022-06-22 16:40:00|6.29|6.29|6.31|6.31|6.31|6.31|6.29|6.29|0
1655916300000|2022-06-22 16:45:00|6.32|6.32|6.3|6.3|6.32|6.32|6.3|6.3|0
1655916600000|2022-06-22 16:50:00|6.31|6.31|6.32|6.32|6.33|6.33|6.3|6.3|0
1655916900000|2022-06-22 16:55:00|6.33|6.33|6.35|6.35|6.35|6.35|6.32|6.32|0
1655917200000|2022-06-22 17:00:00|6.36|6.36|6.33|6.33|6.36|6.36|6.33|6.33|0
1655917500000|2022-06-22 17:05:00|6.34|6.34|6.37|6.37|6.37|6.37|6.34|6.34|0
1655917800000|2022-06-22 17:10:00|6.38|6.38|6.39|6.39|6.4|6.4|6.38|6.38|0
1655918100000|2022-06-22 17:15:00|6.4|6.4|6.37|6.37|6.4|6.4|6.37|6.37|0
1655918400000|2022-06-22 17:20:00|6.38|6.38|6.37|6.37|6.38|6.38|6.35|6.35|0
1655918700000|2022-06-22 17:25:00|6.38|6.38|6.36|6.36|6.38|6.38|6.35|6.35|0
1655919000000|2022-06-22 17:30:00|6.37|6.37|6.37|6.37|6.37|6.37|6.36|6.36|0
1655919300000|2022-06-22 17:35:00|6.36|6.36|6.39|6.39|6.39|6.39|6.36|6.36|0
1655919600000|2022-06-22 17:40:00|6.4|6.4|6.4|6.4|6.4|6.4|6.39|6.39|0
1655919900000|2022-06-22 17:45:00|6.41|6.41|6.4|6.4|6.41|6.41|6.4|6.4|0
1655920200000|2022-06-22 17:50:00|6.39|6.39|6.38|6.38|6.41|6.41|6.38|6.38|0
1655920500000|2022-06-22 17:55:00|6.39|6.39|6.41|6.41|6.41|6.41|6.38|6.38|0
1655920800000|2022-06-22 18:00:00|6.42|6.42|6.4|6.4|6.42|6.42|6.4|6.4|0
1655921100000|2022-06-22 18:05:00|6.41|6.41|6.44|6.44|6.44|6.44|6.41|6.41|0
1655921400000|2022-06-22 18:10:00|6.43|6.43|6.44|6.44|6.44|6.44|6.42|6.42|0
1655921700000|2022-06-22 18:15:00|6.45|6.45|6.44|6.44|6.45|6.45|6.43|6.43|0
1655922000000|2022-06-22 18:20:00|6.45|6.45|6.46|6.46|6.46|6.46|6.43|6.43|0
1655922300000|2022-06-22 18:25:00|6.45|6.45|6.44|6.44|6.45|6.45|6.42|6.42|0
1655922600000|2022-06-22 18:30:00|6.43|6.43|6.43|6.43|6.43|6.43|6.42|6.42|0
1655922900000|2022-06-22 18:35:00|6.42|6.42|6.39|6.39|6.43|6.43|6.38|6.38|0
1655923200000|2022-06-22 18:40:00|6.38|6.38|6.39|6.39|6.4|6.4|6.38|6.38|0
1655923500000|2022-06-22 18:45:00|6.4|6.4|6.37|6.37|6.4|6.4|6.37|6.37|0
1655923800000|2022-06-22 18:50:00|6.38|6.38|6.39|6.39|6.39|6.39|6.37|6.37|0
1655924100000|2022-06-22 18:55:00|6.38|6.38|6.38|6.38|6.38|6.38|6.37|6.37|0
1655924400000|2022-06-22 19:00:00|6.37|6.37|6.37|6.37|6.38|6.38|6.36|6.36|0
1655924700000|2022-06-22 19:05:00|6.38|6.38|6.36|6.36|6.38|6.38|6.35|6.35|0
1655925000000|2022-06-22 19:10:00|6.35|6.35|6.35|6.35|6.35|6.35|6.34|6.34|0
1655925300000|2022-06-22 19:15:00|6.36|6.36|6.34|6.34|6.36|6.36|6.33|6.33|0
1655925600000|2022-06-22 19:20:00|6.33|6.33|6.33|6.33|6.33|6.33|6.32|6.32|0
1655925900000|2022-06-22 19:25:00|6.32|6.32|6.31|6.31|6.33|6.33|6.3|6.3|0
1655926200000|2022-06-22 19:30:00|6.32|6.32|6.29|6.29|6.33|6.33|6.29|6.29|0
1655926500000|2022-06-22 19:35:00|6.28|6.28|6.26|6.26|6.29|6.29|6.25|6.25|0
1655926800000|2022-06-22 19:40:00|6.25|6.25|6.26|6.26|6.26|6.26|6.23|6.23|0
1655927100000|2022-06-22 19:45:00|6.25|6.25|6.24|6.24|6.25|6.25|6.23|6.23|0
1655927400000|2022-06-22 19:50:00|6.23|6.23|6.28|6.28|6.28|6.28|6.23|6.23|0
1655927700000|2022-06-22 19:55:00|6.27|6.27|6.26|6.26|6.28|6.28|6.26|6.26|0
1655928000000|2022-06-22 20:00:00|6.25|6.25|6.28|6.28|6.28|6.28|6.25|6.25|0
1655928600000|2022-06-22 20:10:00|6.29|6.29|6.29|6.29|6.29|6.29|6.29|6.29|0
1655928900000|2022-06-22 20:15:00|6.28|6.28|6.3|6.3|6.3|6.3|6.28|6.28|0
1655929800000|2022-06-22 20:30:00|6.28|6.28|6.28|6.28|6.28|6.28|6.28|6.28|0
1655930100000|2022-06-22 20:35:00|6.27|6.27|6.24|6.24|6.27|6.27|6.24|6.24|0
1655930400000|2022-06-22 20:40:00|6.26|6.26|6.26|6.26|6.26|6.26|6.26|6.26|0
1655932200000|2022-06-22 21:10:00|6.27|6.27|6.3|6.3|6.3|6.3|6.27|6.27|0
1655932500000|2022-06-22 21:15:00|6.27|6.27|6.26|6.26|6.27|6.27|6.26|6.26|0
1655933100000|2022-06-22 21:25:00|6.24|6.24|6.24|6.24|6.24|6.24|6.24|6.24|0
1655934600000|2022-06-22 21:50:00|6.3|6.3|6.3|6.3|6.3|6.3|6.3|6.3|0
1655935200000|2022-06-22 22:00:00|6.23|6.23|6.26|6.26|6.26|6.26|6.23|6.23|0
1655935500000|2022-06-22 22:05:00|6.23|6.23|6.26|6.26|6.26|6.26|6.22|6.22|0
1655936100000|2022-06-22 22:15:00|6.22|6.22|6.25|6.25|6.25|6.25|6.22|6.22|0
1655936400000|2022-06-22 22:20:00|6.22|6.22|6.22|6.22|6.22|6.22|6.22|6.22|0
1655936700000|2022-06-22 22:25:00|6.25|6.25|6.25|6.25|6.25|6.25|6.23|6.23|0
1655937000000|2022-06-22 22:30:00|6.3|6.3|6.25|6.25|6.3|6.3|6.23|6.23|0
1655937300000|2022-06-22 22:35:00|6.23|6.23|6.25|6.25|6.25|6.25|6.23|6.23|0
1655937600000|2022-06-22 22:40:00|6.23|6.23|6.25|6.25|6.25|6.25|6.22|6.22|0
1655937900000|2022-06-22 22:45:00|6.22|6.22|6.22|6.22|6.25|6.25|6.22|6.22|0
1655938200000|2022-06-22 22:50:00|6.23|6.23|6.25|6.25|6.25|6.25|6.23|6.23|0
1655938500000|2022-06-22 22:55:00|6.26|6.26|6.26|6.26|6.26|6.26|6.23|6.23|0
1655938800000|2022-06-22 23:00:00|6.23|6.23|6.23|6.23|6.25|6.25|6.23|6.23|0
1655939100000|2022-06-22 23:05:00|6.25|6.25|6.25|6.25|6.25|6.25|6.25|6.25|0
1655939400000|2022-06-22 23:10:00|6.23|6.23|6.25|6.25|6.25|6.25|6.23|6.23|0
1655939700000|2022-06-22 23:15:00|6.26|6.26|6.26|6.26|6.26|6.26|6.26|6.26|0
1655940000000|2022-06-22 23:20:00|6.25|6.25|6.23|6.23|6.25|6.25|6.23|6.23|0
1655940300000|2022-06-22 23:25:00|6.24|6.24|6.25|6.25|6.25|6.25|6.24|6.24|0
1655940600000|2022-06-22 23:30:00|6.24|6.24|6.25|6.25|6.25|6.25|6.24|6.24|0
1655940900000|2022-06-22 23:35:00|6.23|6.23|6.23|6.23|6.23|6.23|6.23|6.23|0
1655941200000|2022-06-22 23:40:00|6.22|6.22|6.23|6.23|6.23|6.23|6.22|6.22|0
1655941500000|2022-06-22 23:45:00|6.22|6.22|6.23|6.23|6.23|6.23|6.21|6.21|0
1655941800000|2022-06-22 23:50:00|6.21|6.21|6.17|6.17|6.21|6.21|6.14|6.14|0
1655942100000|2022-06-22 23:55:00|6.18|6.18|6.21|6.21|6.23|6.23|6.14|6.14|0
1655971200000|2022-06-23 08:00:00|6.18|6.18|6.23|6.23|6.23|6.23|6.18|6.18|0
1655971500000|2022-06-23 08:05:00|6.25|6.25|6.25|6.25|6.25|6.25|6.25|6.25|0
1655971800000|2022-06-23 08:10:00|6.24|6.24|6.29|6.29|6.29|6.29|6.24|6.24|0
1655972400000|2022-06-23 08:20:00|6.25|6.25|6.25|6.25|6.25|6.25|6.25|6.25|0
1655972700000|2022-06-23 08:25:00|6.26|6.26|6.26|6.26|6.26|6.26|6.26|6.26|0
1655973600000|2022-06-23 08:40:00|6.25|6.25|6.26|6.26|6.26|6.26|6.25|6.25|0
1655975700000|2022-06-23 09:15:00|6.28|6.28|6.28|6.28|6.28|6.28|6.28|6.28|0
1655976300000|2022-06-23 09:25:00|6.29|6.29|6.29|6.29|6.29|6.29|6.29|6.29|0
1655976900000|2022-06-23 09:35:00|6.28|6.28|6.28|6.28|6.28|6.28|6.28|6.28|0
1655978400000|2022-06-23 10:00:00|6.29|6.29|6.28|6.28|6.29|6.29|6.28|6.28|0
1655979300000|2022-06-23 10:15:00|6.29|6.29|6.28|6.28|6.29|6.29|6.28|6.28|0
1655980200000|2022-06-23 10:30:00|6.29|6.29|6.29|6.29|6.29|6.29|6.29|6.29|0
1655980800000|2022-06-23 10:40:00|6.28|6.28|6.31|6.31|6.31|6.31|6.28|6.28|0
1655981100000|2022-06-23 10:45:00|6.32|6.32|6.32|6.32|6.32|6.32|6.32|6.32|0
1655981400000|2022-06-23 10:50:00|6.38|6.38|6.38|6.38|6.38|6.38|6.38|6.38|0
1655982000000|2022-06-23 11:00:00|6.33|6.33|6.31|6.31|6.34|6.34|6.3|6.3|0
1655982300000|2022-06-23 11:05:00|6.37|6.37|6.33|6.33|6.37|6.37|6.33|6.33|0
1655982900000|2022-06-23 11:15:00|6.31|6.31|6.3|6.3|6.31|6.31|6.3|6.3|0
1655983200000|2022-06-23 11:20:00|6.33|6.33|6.31|6.31|6.34|6.34|6.31|6.31|0
1655983800000|2022-06-23 11:30:00|6.3|6.3|6.32|6.32|6.32|6.32|6.3|6.3|0
1655984100000|2022-06-23 11:35:00|6.33|6.33|6.33|6.33|6.33|6.33|6.33|6.33|0
1655984400000|2022-06-23 11:40:00|6.28|6.28|6.28|6.28|6.28|6.28|6.28|6.28|0
1655984700000|2022-06-23 11:45:00|6.27|6.27|6.3|6.3|6.3|6.3|6.26|6.26|0
1655985000000|2022-06-23 11:50:00|6.28|6.28|6.3|6.3|6.36|6.36|6.28|6.28|0
1655985300000|2022-06-23 11:55:00|6.33|6.33|6.52|6.52|6.52|6.52|6.33|6.33|0
1655985600000|2022-06-23 12:00:00|6.48|6.48|6.57|6.57|6.62|6.62|6.48|6.48|0
1655985900000|2022-06-23 12:05:00|6.56|6.56|6.54|6.54|6.59|6.59|6.51|6.51|0
1655986200000|2022-06-23 12:10:00|6.56|6.56|6.56|6.56|6.61|6.61|6.56|6.56|0
1655986500000|2022-06-23 12:15:00|6.59|6.59|6.56|6.56|6.59|6.59|6.56|6.56|0
1655986800000|2022-06-23 12:20:00|6.58|6.58|6.51|6.51|6.58|6.58|6.5|6.5|0
1655987100000|2022-06-23 12:25:00|6.5|6.5|6.47|6.47|6.51|6.51|6.47|6.47|0
1655987400000|2022-06-23 12:30:00|6.45|6.45|6.46|6.46|6.46|6.46|6.44|6.44|0
1655987700000|2022-06-23 12:35:00|6.44|6.44|6.43|6.43|6.44|6.44|6.42|6.42|0
1655988000000|2022-06-23 12:40:00|6.42|6.42|6.46|6.46|6.46|6.46|6.42|6.42|0
1655988300000|2022-06-23 12:45:00|6.44|6.44|6.43|6.43|6.44|6.44|6.43|6.43|0
1655988900000|2022-06-23 12:55:00|6.44|6.44|6.48|6.48|6.48|6.48|6.44|6.44|0
1655989200000|2022-06-23 13:00:00|6.46|6.46|6.47|6.47|6.47|6.47|6.45|6.45|0
1655989500000|2022-06-23 13:05:00|6.48|6.48|6.52|6.52|6.53|6.53|6.48|6.48|0
1655989800000|2022-06-23 13:10:00|6.53|6.53|6.54|6.54|6.55|6.55|6.53|6.53|0
1655990100000|2022-06-23 13:15:00|6.64|6.64|6.64|6.64|6.64|6.64|6.64|6.64|0
1655990400000|2022-06-23 13:20:00|6.65|6.65|6.6|6.6|6.65|6.65|6.6|6.6|0
1655990700000|2022-06-23 13:25:00|6.59|6.59|6.47|6.47|6.62|6.62|6.45|6.45|0
1655991000000|2022-06-23 13:30:00|6.46|6.46|6.58|6.58|6.74|6.74|6.44|6.44|0
1655991300000|2022-06-23 13:35:00|6.57|6.57|6.43|6.43|6.59|6.59|6.43|6.43|0
1655991600000|2022-06-23 13:40:00|6.42|6.42|6.52|6.52|6.56|6.56|6.42|6.42|0
1655991900000|2022-06-23 13:45:00|6.58|6.58|6.59|6.59|6.59|6.59|6.56|6.56|0
1655992200000|2022-06-23 13:50:00|6.54|6.54|6.54|6.54|6.55|6.55|6.53|6.53|0
1655992500000|2022-06-23 13:55:00|6.56|6.56|6.58|6.58|6.59|6.59|6.56|6.56|0
1655992800000|2022-06-23 14:00:00|6.59|6.59|6.64|6.64|6.64|6.64|6.59|6.59|0
1655993100000|2022-06-23 14:05:00|6.65|6.65|6.59|6.59|6.68|6.68|6.59|6.59|0
1655993400000|2022-06-23 14:10:00|6.6|6.6|6.67|6.67|6.67|6.67|6.59|6.59|0
1655993700000|2022-06-23 14:15:00|6.66|6.66|6.66|6.66|6.68|6.68|6.65|6.65|0
1655994000000|2022-06-23 14:20:00|6.67|6.67|6.65|6.65|6.68|6.68|6.65|6.65|0
1655994300000|2022-06-23 14:25:00|6.64|6.64|6.64|6.64|6.66|6.66|6.6|6.6|0
1655994600000|2022-06-23 14:30:00|6.65|6.65|6.64|6.64|6.68|6.68|6.64|6.64|0
1655994900000|2022-06-23 14:35:00|6.63|6.63|6.65|6.65|6.67|6.67|6.63|6.63|0
1655995200000|2022-06-23 14:40:00|6.64|6.64|6.63|6.63|6.66|6.66|6.63|6.63|0
1655995500000|2022-06-23 14:45:00|6.62|6.62|6.64|6.64|6.65|6.65|6.62|6.62|0
1655995800000|2022-06-23 14:50:00|6.66|6.66|6.71|6.71|6.71|6.71|6.66|6.66|0
1655996100000|2022-06-23 14:55:00|6.7|6.7|6.71|6.71|6.74|6.74|6.7|6.7|0
1655996400000|2022-06-23 15:00:00|6.7|6.7|6.68|6.68|6.71|6.71|6.68|6.68|0
1655996700000|2022-06-23 15:05:00|6.67|6.67|6.67|6.67|6.67|6.67|6.65|6.65|0
1655997000000|2022-06-23 15:10:00|6.66|6.66|6.69|6.69|6.69|6.69|6.66|6.66|0
1655997300000|2022-06-23 15:15:00|6.68|6.68|6.71|6.71|6.72|6.72|6.67|6.67|0
1655997600000|2022-06-23 15:20:00|6.7|6.7|6.69|6.69|6.71|6.71|6.68|6.68|0
1655997900000|2022-06-23 15:25:00|6.68|6.68|6.69|6.69|6.7|6.7|6.68|6.68|0
1655998200000|2022-06-23 15:30:00|6.7|6.7|6.68|6.68|6.7|6.7|6.66|6.66|0
1655998500000|2022-06-23 15:35:00|6.67|6.67|6.66|6.66|6.67|6.67|6.64|6.64|0
1655998800000|2022-06-23 15:40:00|6.65|6.65|6.66|6.66|6.66|6.66|6.64|6.64|0
1655999100000|2022-06-23 15:45:00|6.67|6.67|6.67|6.67|6.68|6.68|6.67|6.67|0
1655999400000|2022-06-23 15:50:00|6.68|6.68|6.69|6.69|6.7|6.7|6.68|6.68|0
1655999700000|2022-06-23 15:55:00|6.68|6.68|6.66|6.66|6.69|6.69|6.66|6.66|0
1656000000000|2022-06-23 16:00:00|6.65|6.65|6.57|6.57|6.65|6.65|6.57|6.57|0
1656000300000|2022-06-23 16:05:00|6.56|6.56|6.59|6.59|6.6|6.6|6.55|6.55|0
1656000600000|2022-06-23 16:10:00|6.6|6.6|6.58|6.58|6.6|6.6|6.58|6.58|0
1656000900000|2022-06-23 16:15:00|6.57|6.57|6.61|6.61|6.62|6.62|6.57|6.57|0
1656001200000|2022-06-23 16:20:00|6.6|6.6|6.57|6.57|6.61|6.61|6.56|6.56|0
1656001500000|2022-06-23 16:25:00|6.56|6.56|6.54|6.54|6.58|6.58|6.54|6.54|0
1656001800000|2022-06-23 16:30:00|6.53|6.53|6.5|6.5|6.54|6.54|6.49|6.49|0
1656002100000|2022-06-23 16:35:00|6.51|6.51|6.47|6.47|6.51|6.51|6.47|6.47|0
1656002400000|2022-06-23 16:40:00|6.48|6.48|6.48|6.48|6.5|6.5|6.47|6.47|0
1656002700000|2022-06-23 16:45:00|6.47|6.47|6.45|6.45|6.47|6.47|6.45|6.45|0
1656003000000|2022-06-23 16:50:00|6.44|6.44|6.41|6.41|6.45|6.45|6.41|6.41|0
1656003300000|2022-06-23 16:55:00|6.42|6.42|6.4|6.4|6.42|6.42|6.39|6.39|0
1656003600000|2022-06-23 17:00:00|6.41|6.41|6.37|6.37|6.41|6.41|6.36|6.36|0
1656003900000|2022-06-23 17:05:00|6.38|6.38|6.38|6.38|6.4|6.4|6.37|6.37|0
1656004200000|2022-06-23 17:10:00|6.39|6.39|6.39|6.39|6.4|6.4|6.39|6.39|0
1656004500000|2022-06-23 17:15:00|6.4|6.4|6.42|6.42|6.43|6.43|6.4|6.4|0
1656004800000|2022-06-23 17:20:00|6.43|6.43|6.41|6.41|6.43|6.43|6.41|6.41|0
1656005100000|2022-06-23 17:25:00|6.42|6.42|6.42|6.42|6.43|6.43|6.41|6.41|0
1656005400000|2022-06-23 17:30:00|6.43|6.43|6.42|6.42|6.43|6.43|6.42|6.42|0
1656005700000|2022-06-23 17:35:00|6.43|6.43|6.41|6.41|6.43|6.43|6.39|6.39|0
1656006000000|2022-06-23 17:40:00|6.4|6.4|6.39|6.39|6.41|6.41|6.38|6.38|0
1656006300000|2022-06-23 17:45:00|6.38|6.38|6.42|6.42|6.42|6.42|6.38|6.38|0
1656006600000|2022-06-23 17:50:00|6.43|6.43|6.43|6.43|6.43|6.43|6.42|6.42|0
1656007200000|2022-06-23 18:00:00|6.44|6.44|6.43|6.43|6.45|6.45|6.43|6.43|0
1656007500000|2022-06-23 18:05:00|6.44|6.44|6.45|6.45|6.45|6.45|6.43|6.43|0
1656007800000|2022-06-23 18:10:00|6.44|6.44|6.45|6.45|6.45|6.45|6.43|6.43|0
1656008100000|2022-06-23 18:15:00|6.44|6.44|6.43|6.43|6.45|6.45|6.43|6.43|0
1656008400000|2022-06-23 18:20:00|6.42|6.42|6.45|6.45|6.45|6.45|6.42|6.42|0
1656008700000|2022-06-23 18:25:00|6.46|6.46|6.48|6.48|6.48|6.48|6.46|6.46|0
1656009000000|2022-06-23 18:30:00|6.49|6.49|6.49|6.49|6.49|6.49|6.48|6.48|0
1656009300000|2022-06-23 18:35:00|6.48|6.48|6.5|6.5|6.5|6.5|6.48|6.48|0
1656009600000|2022-06-23 18:40:00|6.49|6.49|6.51|6.51|6.51|6.51|6.48|6.48|0
1656009900000|2022-06-23 18:45:00|6.52|6.52|6.51|6.51|6.52|6.52|6.5|6.5|0
1656010200000|2022-06-23 18:50:00|6.5|6.5|6.53|6.53|6.53|6.53|6.5|6.5|0
1656010500000|2022-06-23 18:55:00|6.51|6.51|6.54|6.54|6.54|6.54|6.51|6.51|0
1656010800000|2022-06-23 19:00:00|6.53|6.53|6.53|6.53|6.54|6.54|6.52|6.52|0
1656011100000|2022-06-23 19:05:00|6.54|6.54|6.54|6.54|6.54|6.54|6.53|6.53|0
1656011400000|2022-06-23 19:10:00|6.53|6.53|6.55|6.55|6.55|6.55|6.53|6.53|0
1656011700000|2022-06-23 19:15:00|6.54|6.54|6.54|6.54|6.54|6.54|6.53|6.53|0
1656012000000|2022-06-23 19:20:00|6.55|6.55|6.54|6.54|6.55|6.55|6.54|6.54|0
1656012300000|2022-06-23 19:25:00|6.55|6.55|6.56|6.56|6.57|6.57|6.55|6.55|0
1656012600000|2022-06-23 19:30:00|6.57|6.57|6.59|6.59|6.59|6.59|6.56|6.56|0
1656012900000|2022-06-23 19:35:00|6.6|6.6|6.59|6.59|6.62|6.62|6.59|6.59|0
1656013200000|2022-06-23 19:40:00|6.6|6.6|6.61|6.61|6.63|6.63|6.59|6.59|0
1656013500000|2022-06-23 19:45:00|6.62|6.62|6.66|6.66|6.67|6.67|6.61|6.61|0
1656013800000|2022-06-23 19:50:00|6.67|6.67|6.67|6.67|6.69|6.69|6.66|6.66|0
1656014100000|2022-06-23 19:55:00|6.66|6.66|6.66|6.66|6.67|6.67|6.65|6.65|0
1656014400000|2022-06-23 20:00:00|6.65|6.65|6.63|6.63|6.68|6.68|6.63|6.63|0
1656014700000|2022-06-23 20:05:00|6.64|6.64|6.61|6.61|6.64|6.64|6.61|6.61|0
1656015000000|2022-06-23 20:10:00|6.64|6.64|6.64|6.64|6.64|6.64|6.64|6.64|0
1656015300000|2022-06-23 20:15:00|6.63|6.63|6.59|6.59|6.63|6.63|6.59|6.59|0
1656015900000|2022-06-23 20:25:00|6.61|6.61|6.61|6.61|6.61|6.61|6.61|6.61|0
1656016500000|2022-06-23 20:35:00|6.62|6.62|6.62|6.62|6.62|6.62|6.62|6.62|0
1656016800000|2022-06-23 20:40:00|6.63|6.63|6.62|6.62|6.63|6.63|6.62|6.62|0
1656017700000|2022-06-23 20:55:00|6.6|6.6|6.6|6.6|6.6|6.6|6.6|6.6|0
1656020400000|2022-06-23 21:40:00|6.61|6.61|6.61|6.61|6.61|6.61|6.61|6.61|0
1656021000000|2022-06-23 21:50:00|6.6|6.6|6.6|6.6|6.6|6.6|6.6|6.6|0
1656021600000|2022-06-23 22:00:00|6.62|6.62|6.6|6.6|6.62|6.62|6.6|6.6|0
1656022200000|2022-06-23 22:10:00|6.62|6.62|6.62|6.62|6.62|6.62|6.62|6.62|0
1656022500000|2022-06-23 22:15:00|6.56|6.56|6.62|6.62|6.62|6.62|6.56|6.56|0
1656022800000|2022-06-23 22:20:00|6.6|6.6|6.62|6.62|6.62|6.62|6.6|6.6|0
1656024000000|2022-06-23 22:40:00|6.6|6.6|6.6|6.6|6.64|6.64|6.6|6.6|0
1656024300000|2022-06-23 22:45:00|6.62|6.62|6.62|6.62|6.62|6.62|6.62|6.62|0
1656024600000|2022-06-23 22:50:00|6.61|6.61|6.62|6.62|6.62|6.62|6.61|6.61|0
1656024900000|2022-06-23 22:55:00|6.61|6.61|6.62|6.62|6.62|6.62|6.61|6.61|0
1656025200000|2022-06-23 23:00:00|6.61|6.61|6.62|6.62|6.62|6.62|6.61|6.61|0
1656025500000|2022-06-23 23:05:00|6.61|6.61|6.61|6.61|6.61|6.61|6.61|6.61|0
1656025800000|2022-06-23 23:10:00|6.62|6.62|6.62|6.62|6.62|6.62|6.62|6.62|0
1656026100000|2022-06-23 23:15:00|6.61|6.61|6.61|6.61|6.62|6.62|6.61|6.61|0
1656026400000|2022-06-23 23:20:00|6.62|6.62|6.62|6.62|6.62|6.62|6.6|6.6|0
1656026700000|2022-06-23 23:25:00|6.61|6.61|6.62|6.62|6.62|6.62|6.61|6.61|0
1656027000000|2022-06-23 23:30:00|6.61|6.61|6.6|6.6|6.63|6.63|6.6|6.6|0
1656027300000|2022-06-23 23:35:00|6.59|6.59|6.63|6.63|6.63|6.63|6.57|6.57|0
1656027600000|2022-06-23 23:40:00|6.61|6.61|6.6|6.6|6.63|6.63|6.6|6.6|0
1656027900000|2022-06-23 23:45:00|6.63|6.63|6.63|6.63|6.63|6.63|6.56|6.56|0
1656028500000|2022-06-23 23:55:00|6.62|6.62|6.64|6.64|6.64|6.64|6.62|6.62|0
1656057600000|2022-06-24 08:00:00|6.67|6.67|6.69|6.69|6.69|6.69|6.67|6.67|0
1656057900000|2022-06-24 08:05:00|6.67|6.67|6.67|6.67|6.67|6.67|6.67|6.67|0
1656058200000|2022-06-24 08:10:00|6.71|6.71|6.71|6.71|6.71|6.71|6.71|6.71|0
1656058500000|2022-06-24 08:15:00|6.7|6.7|6.7|6.7|6.7|6.7|6.7|6.7|0
1656059100000|2022-06-24 08:25:00|6.71|6.71|6.71|6.71|6.71|6.71|6.71|6.71|0
1656059400000|2022-06-24 08:30:00|6.72|6.72|6.77|6.77|6.77|6.77|6.72|6.72|0
1656059700000|2022-06-24 08:35:00|6.76|6.76|6.77|6.77|6.77|6.77|6.76|6.76|0
1656060300000|2022-06-24 08:45:00|6.75|6.75|6.75|6.75|6.75|6.75|6.75|6.75|0
1656061800000|2022-06-24 09:10:00|6.73|6.73|6.73|6.73|6.73|6.73|6.73|6.73|0
1656063000000|2022-06-24 09:30:00|6.74|6.74|6.74|6.74|6.74|6.74|6.74|6.74|0
1656065700000|2022-06-24 10:15:00|6.75|6.75|6.75|6.75|6.75|6.75|6.75|6.75|0
1656066000000|2022-06-24 10:20:00|6.74|6.74|6.74|6.74|6.75|6.75|6.74|6.74|0
1656066300000|2022-06-24 10:25:00|6.75|6.75|6.74|6.74|6.77|6.77|6.74|6.74|0
1656066900000|2022-06-24 10:35:00|6.73|6.73|6.73|6.73|6.73|6.73|6.73|6.73|0
1656068400000|2022-06-24 11:00:00|6.71|6.71|6.67|6.67|6.73|6.73|6.67|6.67|0
1656068700000|2022-06-24 11:05:00|6.68|6.68|6.69|6.69|6.7|6.7|6.68|6.68|0
1656069300000|2022-06-24 11:15:00|6.73|6.73|6.74|6.74|6.74|6.74|6.73|6.73|0
1656069900000|2022-06-24 11:25:00|6.73|6.73|6.76|6.76|6.76|6.76|6.72|6.72|0
1656070200000|2022-06-24 11:30:00|6.77|6.77|6.75|6.75|6.78|6.78|6.74|6.74|0
1656070500000|2022-06-24 11:35:00|6.76|6.76|6.79|6.79|6.79|6.79|6.76|6.76|0
1656070800000|2022-06-24 11:40:00|6.75|6.75|6.85|6.85|6.89|6.89|6.74|6.74|0
1656071100000|2022-06-24 11:45:00|6.88|6.88|6.79|6.79|6.89|6.89|6.74|6.74|0
1656071400000|2022-06-24 11:50:00|6.77|6.77|6.79|6.79|6.79|6.79|6.74|6.74|0
1656072000000|2022-06-24 12:00:00|6.77|6.77|6.78|6.78|6.79|6.79|6.74|6.74|0
1656072300000|2022-06-24 12:05:00|6.76|6.76|6.75|6.75|6.77|6.77|6.75|6.75|0
1656072600000|2022-06-24 12:10:00|6.79|6.79|6.78|6.78|6.79|6.79|6.75|6.75|0
1656072900000|2022-06-24 12:15:00|6.76|6.76|6.79|6.79|6.79|6.79|6.76|6.76|0
1656073200000|2022-06-24 12:20:00|6.8|6.8|6.79|6.79|6.8|6.8|6.79|6.79|0
1656073500000|2022-06-24 12:25:00|6.78|6.78|6.79|6.79|6.79|6.79|6.78|6.78|0
1656073800000|2022-06-24 12:30:00|6.81|6.81|6.77|6.77|6.81|6.81|6.76|6.76|0
1656074100000|2022-06-24 12:35:00|6.83|6.83|6.81|6.81|6.84|6.84|6.81|6.81|0
1656074400000|2022-06-24 12:40:00|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|0
1656074700000|2022-06-24 12:45:00|6.81|6.81|6.82|6.82|6.82|6.82|6.79|6.79|0
1656075000000|2022-06-24 12:50:00|6.8|6.8|6.81|6.81|6.81|6.81|6.77|6.77|0
1656075300000|2022-06-24 12:55:00|6.78|6.78|6.78|6.78|6.81|6.81|6.77|6.77|0
1656075600000|2022-06-24 13:00:00|6.8|6.8|6.79|6.79|6.8|6.8|6.79|6.79|0
1656075900000|2022-06-24 13:05:00|6.8|6.8|6.79|6.79|6.8|6.8|6.78|6.78|0
1656076200000|2022-06-24 13:10:00|6.78|6.78|6.79|6.79|6.79|6.79|6.76|6.76|0
1656076500000|2022-06-24 13:15:00|6.82|6.82|6.83|6.83|6.84|6.84|6.82|6.82|0
1656076800000|2022-06-24 13:20:00|6.82|6.82|6.82|6.82|6.84|6.84|6.82|6.82|0
1656077100000|2022-06-24 13:25:00|6.81|6.81|6.76|6.76|6.82|6.82|6.74|6.74|0
1656077400000|2022-06-24 13:30:00|6.75|6.75|6.79|6.79|6.84|6.84|6.75|6.75|0
1656077700000|2022-06-24 13:35:00|6.81|6.81|6.89|6.89|6.89|6.89|6.79|6.79|0
1656078000000|2022-06-24 13:40:00|6.87|6.87|6.99|6.99|7|7|6.86|6.86|0
1656078300000|2022-06-24 13:45:00|7|7|6.9|6.9|7|7|6.88|6.88|0
1656078600000|2022-06-24 13:50:00|6.89|6.89|6.84|6.84|6.91|6.91|6.84|6.84|0
1656078900000|2022-06-24 13:55:00|6.83|6.83|6.8|6.8|6.84|6.84|6.79|6.79|0
1656079200000|2022-06-24 14:00:00|6.81|6.81|6.79|6.79|6.85|6.85|6.79|6.79|0
1656079500000|2022-06-24 14:05:00|6.8|6.8|6.9|6.9|6.9|6.9|6.8|6.8|0
1656079800000|2022-06-24 14:10:00|6.89|6.89|6.85|6.85|6.94|6.94|6.85|6.85|0
1656080100000|2022-06-24 14:15:00|6.84|6.84|6.69|6.69|6.87|6.87|6.69|6.69|0
1656080400000|2022-06-24 14:20:00|6.7|6.7|6.59|6.59|6.7|6.7|6.59|6.59|0
1656080700000|2022-06-24 14:25:00|6.6|6.6|6.66|6.66|6.69|6.69|6.59|6.59|0
1656081000000|2022-06-24 14:30:00|6.68|6.68|6.7|6.7|6.73|6.73|6.68|6.68|0
1656081300000|2022-06-24 14:35:00|6.71|6.71|6.7|6.7|6.71|6.71|6.69|6.69|0
1656081600000|2022-06-24 14:40:00|6.69|6.69|6.62|6.62|6.7|6.7|6.61|6.61|0
1656081900000|2022-06-24 14:45:00|6.63|6.63|6.62|6.62|6.64|6.64|6.61|6.61|0
1656082200000|2022-06-24 14:50:00|6.61|6.61|6.58|6.58|6.62|6.62|6.58|6.58|0
1656082500000|2022-06-24 14:55:00|6.59|6.59|6.61|6.61|6.64|6.64|6.57|6.57|0
1656082800000|2022-06-24 15:00:00|6.62|6.62|6.66|6.66|6.67|6.67|6.62|6.62|0
1656083100000|2022-06-24 15:05:00|6.65|6.65|6.67|6.67|6.68|6.68|6.61|6.61|0
1656083400000|2022-06-24 15:10:00|6.68|6.68|6.68|6.68|6.69|6.69|6.64|6.64|0
1656083700000|2022-06-24 15:15:00|6.67|6.67|6.64|6.64|6.68|6.68|6.63|6.63|0
1656084000000|2022-06-24 15:20:00|6.63|6.63|6.6|6.6|6.63|6.63|6.58|6.58|0
1656084300000|2022-06-24 15:25:00|6.61|6.61|6.62|6.62|6.62|6.62|6.56|6.56|0
1656084600000|2022-06-24 15:30:00|6.61|6.61|6.6|6.6|6.62|6.62|6.6|6.6|0
1656084900000|2022-06-24 15:35:00|6.59|6.59|6.59|6.59|6.59|6.59|6.59|6.59|0
1656085200000|2022-06-24 15:40:00|6.58|6.58|6.59|6.59|6.59|6.59|6.55|6.55|0
1656085500000|2022-06-24 15:45:00|6.57|6.57|6.59|6.59|6.6|6.6|6.55|6.55|0
1656085800000|2022-06-24 15:50:00|6.57|6.57|6.56|6.56|6.58|6.58|6.55|6.55|0
1656086100000|2022-06-24 15:55:00|6.57|6.57|6.59|6.59|6.62|6.62|6.56|6.56|0
1656086400000|2022-06-24 16:00:00|6.6|6.6|6.64|6.64|6.64|6.64|6.6|6.6|0
1656086700000|2022-06-24 16:05:00|6.65|6.65|6.66|6.66|6.66|6.66|6.65|6.65|0
1656087000000|2022-06-24 16:10:00|6.67|6.67|6.69|6.69|6.69|6.69|6.66|6.66|0
1656087300000|2022-06-24 16:15:00|6.7|6.7|6.7|6.7|6.7|6.7|6.69|6.69|0
1656087600000|2022-06-24 16:20:00|6.69|6.69|6.69|6.69|6.7|6.7|6.66|6.66|0
1656087900000|2022-06-24 16:25:00|6.7|6.7|6.71|6.71|6.72|6.72|6.7|6.7|0
1656088200000|2022-06-24 16:30:00|6.7|6.7|6.68|6.68|6.71|6.71|6.67|6.67|0
1656088500000|2022-06-24 16:35:00|6.69|6.69|6.71|6.71|6.71|6.71|6.68|6.68|0
1656088800000|2022-06-24 16:40:00|6.7|6.7|6.72|6.72|6.73|6.73|6.7|6.7|0
1656089100000|2022-06-24 16:45:00|6.71|6.71|6.71|6.71|6.72|6.72|6.7|6.7|0
1656089400000|2022-06-24 16:50:00|6.7|6.7|6.71|6.71|6.72|6.72|6.69|6.69|0
1656089700000|2022-06-24 16:55:00|6.72|6.72|6.71|6.71|6.73|6.73|6.7|6.7|0
1656090000000|2022-06-24 17:00:00|6.7|6.7|6.69|6.69|6.7|6.7|6.69|6.69|0
1656090300000|2022-06-24 17:05:00|6.7|6.7|6.7|6.7|6.7|6.7|6.69|6.69|0
1656090600000|2022-06-24 17:10:00|6.69|6.69|6.71|6.71|6.72|6.72|6.69|6.69|0
1656090900000|2022-06-24 17:15:00|6.7|6.7|6.73|6.73|6.73|6.73|6.7|6.7|0
1656091200000|2022-06-24 17:20:00|6.72|6.72|6.72|6.72|6.74|6.74|6.71|6.71|0
1656091500000|2022-06-24 17:25:00|6.71|6.71|6.72|6.72|6.73|6.73|6.7|6.7|0
1656091800000|2022-06-24 17:30:00|6.73|6.73|6.71|6.71|6.73|6.73|6.7|6.7|0
1656092100000|2022-06-24 17:35:00|6.7|6.7|6.7|6.7|6.71|6.71|6.69|6.69|0
1656092400000|2022-06-24 17:40:00|6.69|6.69|6.69|6.69|6.7|6.7|6.69|6.69|0
1656092700000|2022-06-24 17:45:00|6.7|6.7|6.72|6.72|6.72|6.72|6.69|6.69|0
1656093000000|2022-06-24 17:50:00|6.71|6.71|6.71|6.71|6.73|6.73|6.71|6.71|0
1656093300000|2022-06-24 17:55:00|6.7|6.7|6.71|6.71|6.71|6.71|6.7|6.7|0
1656093600000|2022-06-24 18:00:00|6.72|6.72|6.69|6.69|6.72|6.72|6.69|6.69|0
1656093900000|2022-06-24 18:05:00|6.7|6.7|6.7|6.7|6.7|6.7|6.69|6.69|0
1656094200000|2022-06-24 18:10:00|6.71|6.71|6.74|6.74|6.74|6.74|6.7|6.7|0
1656094500000|2022-06-24 18:15:00|6.73|6.73|6.74|6.74|6.74|6.74|6.73|6.73|0
1656094800000|2022-06-24 18:20:00|6.75|6.75|6.76|6.76|6.77|6.77|6.75|6.75|0
1656095100000|2022-06-24 18:25:00|6.77|6.77|6.79|6.79|6.79|6.79|6.76|6.76|0
1656095400000|2022-06-24 18:30:00|6.78|6.78|6.78|6.78|6.79|6.79|6.77|6.77|0
1656095700000|2022-06-24 18:35:00|6.79|6.79|6.78|6.78|6.79|6.79|6.78|6.78|0
1656096000000|2022-06-24 18:40:00|6.79|6.79|6.8|6.8|6.81|6.81|6.78|6.78|0
1656096300000|2022-06-24 18:45:00|6.79|6.79|6.8|6.8|6.81|6.81|6.79|6.79|0
1656096600000|2022-06-24 18:50:00|6.79|6.79|6.78|6.78|6.79|6.79|6.78|6.78|0
1656096900000|2022-06-24 18:55:00|6.77|6.77|6.75|6.75|6.77|6.77|6.75|6.75|0
1656097200000|2022-06-24 19:00:00|6.74|6.74|6.73|6.73|6.75|6.75|6.73|6.73|0
1656097500000|2022-06-24 19:05:00|6.71|6.71|6.71|6.71|6.72|6.72|6.69|6.69|0
1656097800000|2022-06-24 19:10:00|6.7|6.7|6.71|6.71|6.71|6.71|6.7|6.7|0
1656098100000|2022-06-24 19:15:00|6.72|6.72|6.71|6.71|6.72|6.72|6.71|6.71|0
1656098400000|2022-06-24 19:20:00|6.72|6.72|6.73|6.73|6.74|6.74|6.71|6.71|0
1656098700000|2022-06-24 19:25:00|6.72|6.72|6.7|6.7|6.73|6.73|6.69|6.69|0
1656099000000|2022-06-24 19:30:00|6.71|6.71|6.67|6.67|6.71|6.71|6.67|6.67|0
1656099300000|2022-06-24 19:35:00|6.66|6.66|6.64|6.64|6.67|6.67|6.64|6.64|0
1656099600000|2022-06-24 19:40:00|6.63|6.63|6.6|6.6|6.63|6.63|6.6|6.6|0
1656099900000|2022-06-24 19:45:00|6.59|6.59|6.59|6.59|6.6|6.6|6.59|6.59|0
1656100200000|2022-06-24 19:50:00|6.66|6.66|6.72|6.72|6.74|6.74|6.62|6.62|0
1656100500000|2022-06-24 19:55:00|6.71|6.71|6.69|6.69|6.71|6.71|6.66|6.66|0
1656100800000|2022-06-24 20:00:00|6.7|6.7|6.68|6.68|6.7|6.7|6.65|6.65|0
1656316800000|2022-06-27 08:00:00|6.72|6.72|6.81|6.81|6.81|6.81|6.71|6.71|0
1656317100000|2022-06-27 08:05:00|6.82|6.82|6.88|6.88|6.88|6.88|6.79|6.79|0
1656317400000|2022-06-27 08:10:00|6.89|6.89|6.94|6.94|6.94|6.94|6.85|6.85|0
1656317700000|2022-06-27 08:15:00|6.91|6.91|7.02|7.02|7.02|7.02|6.91|6.91|0
1656318000000|2022-06-27 08:20:00|7|7|7.01|7.01|7.01|7.01|7|7|0
1656318300000|2022-06-27 08:25:00|6.98|6.98|6.92|6.92|6.98|6.98|6.92|6.92|0
1656318600000|2022-06-27 08:30:00|6.94|6.94|6.94|6.94|6.94|6.94|6.94|6.94|0
1656319200000|2022-06-27 08:40:00|6.98|6.98|6.98|6.98|6.98|6.98|6.98|6.98|0
1656319500000|2022-06-27 08:45:00|6.99|6.99|6.95|6.95|6.99|6.99|6.95|6.95|0
1656319800000|2022-06-27 08:50:00|6.94|6.94|6.94|6.94|6.94|6.94|6.94|6.94|0
1656320100000|2022-06-27 08:55:00|6.96|6.96|6.96|6.96|6.96|6.96|6.96|6.96|0
1656320400000|2022-06-27 09:00:00|6.98|6.98|7|7|7.01|7.01|6.98|6.98|0
1656320700000|2022-06-27 09:05:00|6.99|6.99|6.98|6.98|6.99|6.99|6.98|6.98|0
1656321300000|2022-06-27 09:15:00|6.99|6.99|6.94|6.94|7.01|7.01|6.94|6.94|0
1656321600000|2022-06-27 09:20:00|6.97|6.97|6.95|6.95|6.97|6.97|6.95|6.95|0
1656323400000|2022-06-27 09:50:00|6.97|6.97|6.97|6.97|6.97|6.97|6.97|6.97|0
1656324300000|2022-06-27 10:05:00|6.95|6.95|6.97|6.97|6.97|6.97|6.94|6.94|0
1656324600000|2022-06-27 10:10:00|6.95|6.95|6.94|6.94|6.95|6.95|6.94|6.94|0
1656325800000|2022-06-27 10:30:00|6.92|6.92|6.93|6.93|6.93|6.93|6.91|6.91|0
1656326100000|2022-06-27 10:35:00|6.92|6.92|6.91|6.91|6.92|6.92|6.9|6.9|0
1656326700000|2022-06-27 10:45:00|6.92|6.92|6.92|6.92|6.92|6.92|6.92|6.92|0
1656327000000|2022-06-27 10:50:00|6.93|6.93|6.93|6.93|6.93|6.93|6.93|6.93|0
1656327600000|2022-06-27 11:00:00|6.89|6.89|6.88|6.88|6.89|6.89|6.81|6.81|0
1656327900000|2022-06-27 11:05:00|6.85|6.85|6.85|6.85|6.85|6.85|6.83|6.83|0
1656328200000|2022-06-27 11:10:00|6.86|6.86|6.84|6.84|6.86|6.86|6.84|6.84|0
1656328500000|2022-06-27 11:15:00|6.87|6.87|6.84|6.84|6.87|6.87|6.84|6.84|0
1656328800000|2022-06-27 11:20:00|6.85|6.85|6.84|6.84|6.85|6.85|6.84|6.84|0
1656329700000|2022-06-27 11:35:00|6.85|6.85|6.88|6.88|6.88|6.88|6.85|6.85|0
1656330000000|2022-06-27 11:40:00|6.86|6.86|6.85|6.85|6.86|6.86|6.85|6.85|0
1656330300000|2022-06-27 11:45:00|6.84|6.84|6.86|6.86|6.88|6.88|6.84|6.84|0
1656330600000|2022-06-27 11:50:00|6.85|6.85|6.83|6.83|6.85|6.85|6.82|6.82|0
1656330900000|2022-06-27 11:55:00|6.86|6.86|6.84|6.84|6.86|6.86|6.84|6.84|0
1656331200000|2022-06-27 12:00:00|6.85|6.85|6.88|6.88|6.88|6.88|6.85|6.85|0
1656331500000|2022-06-27 12:05:00|6.85|6.85|6.85|6.85|6.87|6.87|6.84|6.84|0
1656331800000|2022-06-27 12:10:00|6.86|6.86|6.87|6.87|6.88|6.88|6.85|6.85|0
1656332100000|2022-06-27 12:15:00|6.85|6.85|6.86|6.86|6.87|6.87|6.84|6.84|0
1656332400000|2022-06-27 12:20:00|6.84|6.84|6.87|6.87|6.87|6.87|6.84|6.84|0
1656332700000|2022-06-27 12:25:00|6.85|6.85|6.89|6.89|6.89|6.89|6.85|6.85|0
1656333000000|2022-06-27 12:30:00|6.87|6.87|6.81|6.81|6.87|6.87|6.81|6.81|0
1656333300000|2022-06-27 12:35:00|6.79|6.79|6.84|6.84|6.84|6.84|6.79|6.79|0
1656333600000|2022-06-27 12:40:00|6.85|6.85|6.87|6.87|6.87|6.87|6.84|6.84|0
1656334200000|2022-06-27 12:50:00|6.85|6.85|6.82|6.82|6.85|6.85|6.82|6.82|0
1656334500000|2022-06-27 12:55:00|6.83|6.83|6.84|6.84|6.85|6.85|6.82|6.82|0
1656334800000|2022-06-27 13:00:00|6.85|6.85|6.87|6.87|6.87|6.87|6.84|6.84|0
1656335100000|2022-06-27 13:05:00|6.85|6.85|6.89|6.89|6.89|6.89|6.84|6.84|0
1656335400000|2022-06-27 13:10:00|6.88|6.88|6.86|6.86|6.88|6.88|6.85|6.85|0
1656335700000|2022-06-27 13:15:00|6.88|6.88|6.87|6.87|6.88|6.88|6.86|6.86|0
1656336000000|2022-06-27 13:20:00|6.88|6.88|6.89|6.89|6.89|6.89|6.87|6.87|0
1656336300000|2022-06-27 13:25:00|6.86|6.86|6.78|6.78|6.88|6.88|6.77|6.77|0
1656336600000|2022-06-27 13:30:00|6.79|6.79|6.76|6.76|6.86|6.86|6.69|6.69|0
1656336900000|2022-06-27 13:35:00|6.74|6.74|6.7|6.7|6.75|6.75|6.65|6.65|0
1656337200000|2022-06-27 13:40:00|6.69|6.69|6.66|6.66|6.71|6.71|6.61|6.61|0
1656337500000|2022-06-27 13:45:00|6.65|6.65|6.57|6.57|6.65|6.65|6.56|6.56|0
1656337800000|2022-06-27 13:50:00|6.56|6.56|6.65|6.65|6.66|6.66|6.54|6.54|0
1656338100000|2022-06-27 13:55:00|6.66|6.66|6.78|6.78|6.83|6.83|6.65|6.65|0
1656338400000|2022-06-27 14:00:00|6.77|6.77|6.87|6.87|6.89|6.89|6.75|6.75|0
1656338700000|2022-06-27 14:05:00|6.86|6.86|6.83|6.83|6.89|6.89|6.81|6.81|0
1656339000000|2022-06-27 14:10:00|6.82|6.82|6.69|6.69|6.82|6.82|6.66|6.66|0
1656339300000|2022-06-27 14:15:00|6.71|6.71|6.71|6.71|6.74|6.74|6.69|6.69|0
1656339600000|2022-06-27 14:20:00|6.7|6.7|6.63|6.63|6.74|6.74|6.63|6.63|0
1656339900000|2022-06-27 14:25:00|6.62|6.62|6.62|6.62|6.66|6.66|6.58|6.58|0
1656340200000|2022-06-27 14:30:00|6.61|6.61|6.68|6.68|6.69|6.69|6.61|6.61|0
1656340500000|2022-06-27 14:35:00|6.69|6.69|6.71|6.71|6.72|6.72|6.66|6.66|0
1656340800000|2022-06-27 14:40:00|6.72|6.72|6.74|6.74|6.74|6.74|6.69|6.69|0
1656341100000|2022-06-27 14:45:00|6.73|6.73|6.83|6.83|6.83|6.83|6.72|6.72|0
1656341400000|2022-06-27 14:50:00|6.82|6.82|6.86|6.86|6.86|6.86|6.81|6.81|0
1656341700000|2022-06-27 14:55:00|6.85|6.85|6.87|6.87|6.89|6.89|6.85|6.85|0
1656342000000|2022-06-27 15:00:00|6.88|6.88|6.88|6.88|6.88|6.88|6.85|6.85|0
1656342300000|2022-06-27 15:05:00|6.87|6.87|6.84|6.84|6.87|6.87|6.84|6.84|0
1656342600000|2022-06-27 15:10:00|6.83|6.83|6.88|6.88|6.88|6.88|6.83|6.83|0
1656342900000|2022-06-27 15:15:00|6.89|6.89|6.89|6.89|6.9|6.9|6.86|6.86|0
1656343200000|2022-06-27 15:20:00|6.9|6.9|6.92|6.92|6.94|6.94|6.89|6.89|0
1656343500000|2022-06-27 15:25:00|6.93|6.93|6.95|6.95|6.96|6.96|6.91|6.91|0
1656343800000|2022-06-27 15:30:00|6.96|6.96|6.93|6.93|6.96|6.96|6.92|6.92|0
1656344100000|2022-06-27 15:35:00|6.92|6.92|6.94|6.94|6.94|6.94|6.91|6.91|0
1656344400000|2022-06-27 15:40:00|6.95|6.95|6.97|6.97|6.97|6.97|6.94|6.94|0
1656344700000|2022-06-27 15:45:00|6.96|6.96|6.97|6.97|6.99|6.99|6.96|6.96|0
1656345000000|2022-06-27 15:50:00|6.96|6.96|6.94|6.94|6.96|6.96|6.93|6.93|0
1656345300000|2022-06-27 15:55:00|6.93|6.93|6.92|6.92|6.94|6.94|6.9|6.9|0
1656345600000|2022-06-27 16:00:00|6.91|6.91|6.88|6.88|6.91|6.91|6.85|6.85|0
1656345900000|2022-06-27 16:05:00|6.89|6.89|6.88|6.88|6.89|6.89|6.87|6.87|0
1656346200000|2022-06-27 16:10:00|6.89|6.89|6.91|6.91|6.91|6.91|6.88|6.88|0
1656346500000|2022-06-27 16:15:00|6.9|6.9|6.9|6.9|6.92|6.92|6.89|6.89|0
1656346800000|2022-06-27 16:20:00|6.89|6.89|6.88|6.88|6.9|6.9|6.88|6.88|0
1656347100000|2022-06-27 16:25:00|6.89|6.89|6.87|6.87|6.89|6.89|6.85|6.85|0
1656347400000|2022-06-27 16:30:00|6.86|6.86|6.88|6.88|6.88|6.88|6.84|6.84|0
1656347700000|2022-06-27 16:35:00|6.87|6.87|6.89|6.89|6.89|6.89|6.85|6.85|0
1656348000000|2022-06-27 16:40:00|6.9|6.9|6.92|6.92|6.92|6.92|6.89|6.89|0
1656348300000|2022-06-27 16:45:00|6.93|6.93|6.94|6.94|6.94|6.94|6.92|6.92|0
1656348600000|2022-06-27 16:50:00|6.93|6.93|6.94|6.94|6.95|6.95|6.92|6.92|0
1656348900000|2022-06-27 16:55:00|6.93|6.93|6.94|6.94|6.94|6.94|6.92|6.92|0
1656349200000|2022-06-27 17:00:00|6.95|6.95|6.97|6.97|6.97|6.97|6.94|6.94|0
1656349500000|2022-06-27 17:05:00|6.96|6.96|6.98|6.98|6.98|6.98|6.94|6.94|0
1656349800000|2022-06-27 17:10:00|6.99|6.99|7.01|7.01|7.01|7.01|6.98|6.98|0
1656350100000|2022-06-27 17:15:00|7.02|7.02|7.01|7.01|7.02|7.02|6.99|6.99|0
1656350400000|2022-06-27 17:20:00|7.02|7.02|7.02|7.02|7.02|7.02|7.01|7.01|0
1656350700000|2022-06-27 17:25:00|7.01|7.01|6.99|6.99|7.02|7.02|6.99|6.99|0
1656351000000|2022-06-27 17:30:00|6.98|6.98|6.97|6.97|6.98|6.98|6.96|6.96|0
1656351300000|2022-06-27 17:35:00|6.96|6.96|6.97|6.97|6.97|6.97|6.93|6.93|0
1656351600000|2022-06-27 17:40:00|6.98|6.98|6.96|6.96|6.98|6.98|6.95|6.95|0
1656351900000|2022-06-27 17:45:00|6.95|6.95|6.95|6.95|6.97|6.97|6.94|6.94|0
1656352200000|2022-06-27 17:50:00|6.94|6.94|7|7|7|7|6.94|6.94|0
1656352500000|2022-06-27 17:55:00|6.99|6.99|7|7|7.01|7.01|6.98|6.98|0
1656352800000|2022-06-27 18:00:00|7.01|7.01|7.02|7.02|7.02|7.02|6.99|6.99|0
1656353100000|2022-06-27 18:05:00|7.01|7.01|7.02|7.02|7.03|7.03|7.01|7.01|0
1656353400000|2022-06-27 18:10:00|7.01|7.01|7.02|7.02|7.02|7.02|7|7|0
1656353700000|2022-06-27 18:15:00|7.01|7.01|7.04|7.04|7.05|7.05|7.01|7.01|0
1656354000000|2022-06-27 18:20:00|7.05|7.05|7.05|7.05|7.05|7.05|7.04|7.04|0
1656354300000|2022-06-27 18:25:00|7.04|7.04|7.03|7.03|7.04|7.04|7.03|7.03|0
1656354600000|2022-06-27 18:30:00|7.04|7.04|7.04|7.04|7.05|7.05|7.04|7.04|0
1656354900000|2022-06-27 18:35:00|7.02|7.02|7.04|7.04|7.04|7.04|7.01|7.01|0
1656355200000|2022-06-27 18:40:00|7.05|7.05|7.03|7.03|7.05|7.05|7.01|7.01|0
1656355500000|2022-06-27 18:45:00|7.04|7.04|7.07|7.07|7.07|7.07|7.03|7.03|0
1656355800000|2022-06-27 18:50:00|7.06|7.06|7.06|7.06|7.07|7.07|7.04|7.04|0
1656356100000|2022-06-27 18:55:00|7.05|7.05|7.49|7.49|7.49|7.49|7.04|7.04|0
1656356700000|2022-06-27 19:05:00|7.7|7.7|7.97|7.97|7.99|7.99|7.7|7.7|0
1656357000000|2022-06-27 19:10:00|7.91|7.91|7.66|7.66|7.97|7.97|7.64|7.64|0
1656357300000|2022-06-27 19:15:00|7.64|7.64|7.71|7.71|7.71|7.71|7.47|7.47|0
1656357600000|2022-06-27 19:20:00|7.76|7.76|7.71|7.71|7.76|7.76|7.63|7.63|0
1656357900000|2022-06-27 19:25:00|7.7|7.7|7.65|7.65|7.7|7.7|7.6|7.6|0
1656358200000|2022-06-27 19:30:00|7.66|7.66|7.72|7.72|7.77|7.77|7.6|7.6|0
1656358500000|2022-06-27 19:35:00|7.71|7.71|7.65|7.65|7.71|7.71|7.65|7.65|0
1656358800000|2022-06-27 19:40:00|7.66|7.66|7.83|7.83|7.83|7.83|7.64|7.64|0
1656359100000|2022-06-27 19:45:00|7.82|7.82|7.74|7.74|7.87|7.87|7.73|7.73|0
1656359400000|2022-06-27 19:50:00|7.72|7.72|7.57|7.57|7.72|7.72|7.57|7.57|0
1656359700000|2022-06-27 19:55:00|7.56|7.56|7.62|7.62|7.62|7.62|7.52|7.52|0
1656360000000|2022-06-27 20:00:00|7.61|7.61|7.5|7.5|7.63|7.63|7.31|7.31|0
1656360300000|2022-06-27 20:05:00|7.48|7.48|7.45|7.45|7.58|7.58|7.4|7.4|0
1656360600000|2022-06-27 20:10:00|7.42|7.42|7.41|7.41|7.45|7.45|7.31|7.31|0
1656360900000|2022-06-27 20:15:00|7.35|7.35|7.39|7.39|7.44|7.44|7.35|7.35|0
1656361200000|2022-06-27 20:20:00|7.4|7.4|7.29|7.29|7.42|7.42|7.29|7.29|0
1656361500000|2022-06-27 20:25:00|7.35|7.35|7.4|7.4|7.4|7.4|7.35|7.35|0
1656361800000|2022-06-27 20:30:00|7.38|7.38|7.27|7.27|7.4|7.4|7.16|7.16|0
1656362100000|2022-06-27 20:35:00|7.26|7.26|7.29|7.29|7.3|7.3|7.23|7.23|0
1656362400000|2022-06-27 20:40:00|7.28|7.28|7.18|7.18|7.31|7.31|7.1|7.1|0
1656362700000|2022-06-27 20:45:00|7.19|7.19|7.29|7.29|7.3|7.3|7.18|7.18|0
1656363000000|2022-06-27 20:50:00|7.3|7.3|7.3|7.3|7.31|7.31|7.26|7.26|0
1656363300000|2022-06-27 20:55:00|7.31|7.31|7.3|7.3|7.33|7.33|7.29|7.29|0
1656363600000|2022-06-27 21:00:00|7.31|7.31|7.27|7.27|7.31|7.31|7.25|7.25|0
1656363900000|2022-06-27 21:05:00|7.28|7.28|7.27|7.27|7.29|7.29|7.26|7.26|0
1656364200000|2022-06-27 21:10:00|7.26|7.26|7.26|7.26|7.27|7.27|7.25|7.25|0
1656364500000|2022-06-27 21:15:00|7.25|7.25|7.28|7.28|7.29|7.29|7.24|7.24|0
1656364800000|2022-06-27 21:20:00|7.29|7.29|7.25|7.25|7.29|7.29|7.25|7.25|0
1656365100000|2022-06-27 21:25:00|7.26|7.26|7.15|7.15|7.27|7.27|7.15|7.15|0
1656365400000|2022-06-27 21:30:00|7.18|7.18|7.09|7.09|7.18|7.18|7.06|7.06|0
1656365700000|2022-06-27 21:35:00|7.1|7.1|7.15|7.15|7.17|7.17|7.1|7.1|0
1656366000000|2022-06-27 21:40:00|7.19|7.19|7.2|7.2|7.21|7.21|7.17|7.17|0
1656366300000|2022-06-27 21:45:00|7.19|7.19|7.17|7.17|7.19|7.19|7.17|7.17|0
1656366600000|2022-06-27 21:50:00|7.18|7.18|7.21|7.21|7.21|7.21|7.17|7.17|0
1656366900000|2022-06-27 21:55:00|7.22|7.22|7.25|7.25|7.25|7.25|7.22|7.22|0
1656367200000|2022-06-27 22:00:00|7.23|7.23|7.22|7.22|7.25|7.25|7.2|7.2|0
1656367500000|2022-06-27 22:05:00|7.21|7.21|7.23|7.23|7.23|7.23|7.21|7.21|0
1656367800000|2022-06-27 22:10:00|7.22|7.22|7.21|7.21|7.23|7.23|7.2|7.2|0
1656368100000|2022-06-27 22:15:00|7.2|7.2|7.2|7.2|7.25|7.25|7.2|7.2|0
1656368400000|2022-06-27 22:20:00|7.21|7.21|7.2|7.2|7.23|7.23|7.19|7.19|0
1656368700000|2022-06-27 22:25:00|7.22|7.22|7.25|7.25|7.27|7.27|7.21|7.21|0
1656369000000|2022-06-27 22:30:00|7.26|7.26|7.25|7.25|7.27|7.27|7.24|7.24|0
1656369300000|2022-06-27 22:35:00|7.24|7.24|7.23|7.23|7.25|7.25|7.23|7.23|0
1656369600000|2022-06-27 22:40:00|7.24|7.24|7.25|7.25|7.26|7.26|7.23|7.23|0
1656369900000|2022-06-27 22:45:00|7.26|7.26|7.26|7.26|7.27|7.27|7.24|7.24|0
1656370200000|2022-06-27 22:50:00|7.25|7.25|7.27|7.27|7.27|7.27|7.25|7.25|0
1656370500000|2022-06-27 22:55:00|7.25|7.25|7.25|7.25|7.27|7.27|7.25|7.25|0
1656370800000|2022-06-27 23:00:00|7.27|7.27|7.25|7.25|7.27|7.27|7.25|7.25|0
1656372000000|2022-06-27 23:20:00|7.24|7.24|7.25|7.25|7.25|7.25|7.24|7.24|0
1656372300000|2022-06-27 23:25:00|7.24|7.24|7.25|7.25|7.25|7.25|7.24|7.24|0
1656372600000|2022-06-27 23:30:00|7.24|7.24|7.21|7.21|7.24|7.24|7.21|7.21|0
1656372900000|2022-06-27 23:35:00|7.23|7.23|7.23|7.23|7.24|7.24|7.21|7.21|0
1656373200000|2022-06-27 23:40:00|7.22|7.22|7.25|7.25|7.25|7.25|7.22|7.22|0
1656373500000|2022-06-27 23:45:00|7.24|7.24|7.23|7.23|7.25|7.25|7.21|7.21|0
1656373800000|2022-06-27 23:50:00|7.22|7.22|7.23|7.23|7.24|7.24|7.21|7.21|0
1656374100000|2022-06-27 23:55:00|7.22|7.22|7.24|7.24|7.25|7.25|7.21|7.21|0
1656403200000|2022-06-28 08:00:00|7.25|7.25|7.23|7.23|7.33|7.33|7.18|7.18|0
1656403500000|2022-06-28 08:05:00|7.2|7.2|7.26|7.26|7.26|7.26|7.2|7.2|0
1656403800000|2022-06-28 08:10:00|7.23|7.23|7.26|7.26|7.28|7.28|7.23|7.23|0
1656404100000|2022-06-28 08:15:00|7.28|7.28|7.27|7.27|7.28|7.28|7.26|7.26|0
1656404400000|2022-06-28 08:20:00|7.28|7.28|7.28|7.28|7.28|7.28|7.26|7.26|0
1656404700000|2022-06-28 08:25:00|7.33|7.33|7.36|7.36|7.4|7.4|7.33|7.33|0
1656405000000|2022-06-28 08:30:00|7.35|7.35|7.39|7.39|7.39|7.39|7.34|7.34|0
1656405300000|2022-06-28 08:35:00|7.36|7.36|7.31|7.31|7.36|7.36|7.31|7.31|0
1656405600000|2022-06-28 08:40:00|7.3|7.3|7.3|7.3|7.3|7.3|7.29|7.29|0
1656405900000|2022-06-28 08:45:00|7.31|7.31|7.35|7.35|7.35|7.35|7.3|7.3|0
1656406200000|2022-06-28 08:50:00|7.34|7.34|7.36|7.36|7.36|7.36|7.33|7.33|0
1656406500000|2022-06-28 08:55:00|7.4|7.4|7.34|7.34|7.42|7.42|7.34|7.34|0
1656406800000|2022-06-28 09:00:00|7.35|7.35|7.35|7.35|7.36|7.36|7.35|7.35|0
1656407100000|2022-06-28 09:05:00|7.37|7.37|7.35|7.35|7.37|7.37|7.35|7.35|0
1656407400000|2022-06-28 09:10:00|7.36|7.36|7.36|7.36|7.36|7.36|7.36|7.36|0
1656407700000|2022-06-28 09:15:00|7.35|7.35|7.38|7.38|7.38|7.38|7.34|7.34|0
1656408000000|2022-06-28 09:20:00|7.34|7.34|7.37|7.37|7.38|7.38|7.34|7.34|0
1656408300000|2022-06-28 09:25:00|7.35|7.35|7.33|7.33|7.36|7.36|7.33|7.33|0
1656408600000|2022-06-28 09:30:00|7.34|7.34|7.36|7.36|7.36|7.36|7.33|7.33|0
1656408900000|2022-06-28 09:35:00|7.34|7.34|7.36|7.36|7.36|7.36|7.33|7.33|0
1656409200000|2022-06-28 09:40:00|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|0
1656409500000|2022-06-28 09:45:00|7.34|7.34|7.35|7.35|7.35|7.35|7.34|7.34|0
1656409800000|2022-06-28 09:50:00|7.36|7.36|7.36|7.36|7.38|7.38|7.36|7.36|0
1656410400000|2022-06-28 10:00:00|7.37|7.37|7.38|7.38|7.38|7.38|7.36|7.36|0
1656410700000|2022-06-28 10:05:00|7.39|7.39|7.35|7.35|7.39|7.39|7.32|7.32|0
1656411000000|2022-06-28 10:10:00|7.37|7.37|7.37|7.37|7.37|7.37|7.34|7.34|0
1656411300000|2022-06-28 10:15:00|7.35|7.35|7.35|7.35|7.35|7.35|7.33|7.33|0
1656411600000|2022-06-28 10:20:00|7.36|7.36|7.36|7.36|7.36|7.36|7.36|7.36|0
1656411900000|2022-06-28 10:25:00|7.35|7.35|7.38|7.38|7.38|7.38|7.35|7.35|0
1656412200000|2022-06-28 10:30:00|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|0
1656412500000|2022-06-28 10:35:00|7.33|7.33|7.33|7.33|7.34|7.34|7.33|7.33|0
1656412800000|2022-06-28 10:40:00|7.32|7.32|7.35|7.35|7.35|7.35|7.32|7.32|0
1656413100000|2022-06-28 10:45:00|7.33|7.33|7.35|7.35|7.36|7.36|7.33|7.33|0
1656413400000|2022-06-28 10:50:00|7.36|7.36|7.35|7.35|7.37|7.37|7.35|7.35|0
1656413700000|2022-06-28 10:55:00|7.37|7.37|7.4|7.4|7.41|7.41|7.33|7.33|0
1656414000000|2022-06-28 11:00:00|7.34|7.34|7.36|7.36|7.37|7.37|7.33|7.33|0
1656414300000|2022-06-28 11:05:00|7.37|7.37|7.35|7.35|7.38|7.38|7.32|7.32|0
1656414600000|2022-06-28 11:10:00|7.36|7.36|7.36|7.36|7.38|7.38|7.35|7.35|0
1656414900000|2022-06-28 11:15:00|7.34|7.34|7.35|7.35|7.36|7.36|7.34|7.34|0
1656415200000|2022-06-28 11:20:00|7.36|7.36|7.35|7.35|7.36|7.36|7.35|7.35|0
1656415500000|2022-06-28 11:25:00|7.34|7.34|7.34|7.34|7.35|7.35|7.33|7.33|0
1656415800000|2022-06-28 11:30:00|7.35|7.35|7.35|7.35|7.35|7.35|7.34|7.34|0
1656416100000|2022-06-28 11:35:00|7.37|7.37|7.4|7.4|7.4|7.4|7.37|7.37|0
1656416400000|2022-06-28 11:40:00|7.38|7.38|7.36|7.36|7.4|7.4|7.35|7.35|0
1656416700000|2022-06-28 11:45:00|7.37|7.37|7.36|7.36|7.37|7.37|7.36|7.36|0
1656417000000|2022-06-28 11:50:00|7.35|7.35|7.36|7.36|7.36|7.36|7.35|7.35|0
1656417300000|2022-06-28 11:55:00|7.37|7.37|7.38|7.38|7.38|7.38|7.36|7.36|0
1656417600000|2022-06-28 12:00:00|7.37|7.37|7.35|7.35|7.38|7.38|7.35|7.35|0
1656417900000|2022-06-28 12:05:00|7.34|7.34|7.33|7.33|7.34|7.34|7.31|7.31|0
1656418200000|2022-06-28 12:10:00|7.35|7.35|7.35|7.35|7.35|7.35|7.34|7.34|0
1656418500000|2022-06-28 12:15:00|7.34|7.34|7.34|7.34|7.35|7.35|7.34|7.34|0
1656418800000|2022-06-28 12:20:00|7.33|7.33|7.29|7.29|7.34|7.34|7.29|7.29|0
1656419100000|2022-06-28 12:25:00|7.3|7.3|7.34|7.34|7.34|7.34|7.28|7.28|0
1656419400000|2022-06-28 12:30:00|7.33|7.33|7.31|7.31|7.33|7.33|7.31|7.31|0
1656419700000|2022-06-28 12:35:00|7.29|7.29|7.3|7.3|7.31|7.31|7.29|7.29|0
1656420000000|2022-06-28 12:40:00|7.29|7.29|7.3|7.3|7.3|7.3|7.29|7.29|0
1656420300000|2022-06-28 12:45:00|7.29|7.29|7.31|7.31|7.31|7.31|7.29|7.29|0
1656420600000|2022-06-28 12:50:00|7.32|7.32|7.4|7.4|7.48|7.48|7.32|7.32|0
1656420900000|2022-06-28 12:55:00|7.42|7.42|7.45|7.45|7.48|7.48|7.38|7.38|0
1656421200000|2022-06-28 13:00:00|7.46|7.46|7.46|7.46|7.48|7.48|7.39|7.39|0
1656421500000|2022-06-28 13:05:00|7.47|7.47|7.46|7.46|7.47|7.47|7.45|7.45|0
1656421800000|2022-06-28 13:10:00|7.49|7.49|7.49|7.49|7.5|7.5|7.48|7.48|0
1656422100000|2022-06-28 13:15:00|7.48|7.48|7.55|7.55|7.57|7.57|7.48|7.48|0
1656422400000|2022-06-28 13:20:00|7.56|7.56|7.62|7.62|7.64|7.64|7.55|7.55|0
1656422700000|2022-06-28 13:25:00|7.6|7.6|7.59|7.59|7.62|7.62|7.54|7.54|0
1656423000000|2022-06-28 13:30:00|7.6|7.6|7.6|7.6|7.7|7.7|7.56|7.56|0
1656423300000|2022-06-28 13:35:00|7.55|7.55|7.5|7.5|7.55|7.55|7.4|7.4|0
1656423600000|2022-06-28 13:40:00|7.49|7.49|7.52|7.52|7.52|7.52|7.42|7.42|0
1656423900000|2022-06-28 13:45:00|7.53|7.53|7.62|7.62|7.62|7.62|7.5|7.5|0
1656424200000|2022-06-28 13:50:00|7.63|7.63|7.76|7.76|7.76|7.76|7.62|7.62|0
1656424500000|2022-06-28 13:55:00|7.75|7.75|7.65|7.65|7.76|7.76|7.61|7.61|0
1656424800000|2022-06-28 14:00:00|7.66|7.66|7.67|7.67|7.74|7.74|7.65|7.65|0
1656425100000|2022-06-28 14:05:00|7.68|7.68|7.53|7.53|7.69|7.69|7.53|7.53|0
1656425400000|2022-06-28 14:10:00|7.54|7.54|7.63|7.63|7.65|7.65|7.52|7.52|0
1656425700000|2022-06-28 14:15:00|7.65|7.65|7.6|7.6|7.65|7.65|7.58|7.58|0
1656426000000|2022-06-28 14:20:00|7.58|7.58|7.52|7.52|7.6|7.6|7.49|7.49|0
1656426300000|2022-06-28 14:25:00|7.5|7.5|7.49|7.49|7.53|7.53|7.48|7.48|0
1656426600000|2022-06-28 14:30:00|7.48|7.48|7.49|7.49|7.51|7.51|7.45|7.45|0
1656426900000|2022-06-28 14:35:00|7.5|7.5|7.52|7.52|7.53|7.53|7.49|7.49|0
1656427200000|2022-06-28 14:40:00|7.51|7.51|7.5|7.5|7.51|7.51|7.45|7.45|0
1656427500000|2022-06-28 14:45:00|7.49|7.49|7.46|7.46|7.49|7.49|7.46|7.46|0
1656427800000|2022-06-28 14:50:00|7.45|7.45|7.46|7.46|7.49|7.49|7.45|7.45|0
1656428100000|2022-06-28 14:55:00|7.47|7.47|7.51|7.51|7.53|7.53|7.45|7.45|0
1656428400000|2022-06-28 15:00:00|7.52|7.52|7.56|7.56|7.57|7.57|7.5|7.5|0
1656428700000|2022-06-28 15:05:00|7.57|7.57|7.55|7.55|7.58|7.58|7.55|7.55|0
1656429000000|2022-06-28 15:10:00|7.56|7.56|7.62|7.62|7.63|7.63|7.54|7.54|0
1656429300000|2022-06-28 15:15:00|7.63|7.63|7.5|7.5|7.64|7.64|7.48|7.48|0
1656429600000|2022-06-28 15:20:00|7.49|7.49|7.5|7.5|7.51|7.51|7.47|7.47|0
1656429900000|2022-06-28 15:25:00|7.51|7.51|7.49|7.49|7.52|7.52|7.47|7.47|0
1656430200000|2022-06-28 15:30:00|7.48|7.48|7.52|7.52|7.53|7.53|7.48|7.48|0
1656430500000|2022-06-28 15:35:00|7.48|7.48|7.43|7.43|7.48|7.48|7.43|7.43|0
1656430800000|2022-06-28 15:40:00|7.44|7.44|7.39|7.39|7.44|7.44|7.39|7.39|0
1656431100000|2022-06-28 15:45:00|7.4|7.4|7.44|7.44|7.44|7.44|7.4|7.4|0
1656431400000|2022-06-28 15:50:00|7.43|7.43|7.41|7.41|7.45|7.45|7.4|7.4|0
1656431700000|2022-06-28 15:55:00|7.42|7.42|7.46|7.46|7.47|7.47|7.41|7.41|0
1656432000000|2022-06-28 16:00:00|7.45|7.45|7.45|7.45|7.47|7.47|7.45|7.45|0
1656432300000|2022-06-28 16:05:00|7.46|7.46|7.47|7.47|7.48|7.48|7.45|7.45|0
1656432600000|2022-06-28 16:10:00|7.48|7.48|7.51|7.51|7.51|7.51|7.47|7.47|0
1656432900000|2022-06-28 16:15:00|7.5|7.5|7.52|7.52|7.52|7.52|7.48|7.48|0
1656433200000|2022-06-28 16:20:00|7.54|7.54|7.55|7.55|7.56|7.56|7.53|7.53|0
1656433500000|2022-06-28 16:25:00|7.54|7.54|7.55|7.55|7.55|7.55|7.53|7.53|0
1656433800000|2022-06-28 16:30:00|7.56|7.56|7.54|7.54|7.56|7.56|7.54|7.54|0
1656434100000|2022-06-28 16:35:00|7.53|7.53|7.6|7.6|7.6|7.6|7.53|7.53|0
1656434400000|2022-06-28 16:40:00|7.61|7.61|7.64|7.64|7.64|7.64|7.6|7.6|0
1656434700000|2022-06-28 16:45:00|7.63|7.63|7.62|7.62|7.64|7.64|7.62|7.62|0
1656435000000|2022-06-28 16:50:00|7.61|7.61|7.58|7.58|7.61|7.61|7.58|7.58|0
1656435300000|2022-06-28 16:55:00|7.57|7.57|7.57|7.57|7.6|7.6|7.56|7.56|0
1656435600000|2022-06-28 17:00:00|7.56|7.56|7.56|7.56|7.58|7.58|7.55|7.55|0
1656435900000|2022-06-28 17:05:00|7.55|7.55|7.52|7.52|7.55|7.55|7.52|7.52|0
1656436200000|2022-06-28 17:10:00|7.53|7.53|7.54|7.54|7.55|7.55|7.52|7.52|0
1656436500000|2022-06-28 17:15:00|7.53|7.53|7.52|7.52|7.54|7.54|7.52|7.52|0
1656436800000|2022-06-28 17:20:00|7.53|7.53|7.53|7.53|7.54|7.54|7.51|7.51|0
1656437100000|2022-06-28 17:25:00|7.54|7.54|7.55|7.55|7.55|7.55|7.52|7.52|0
1656437400000|2022-06-28 17:30:00|7.54|7.54|7.52|7.52|7.55|7.55|7.52|7.52|0
1656437700000|2022-06-28 17:35:00|7.51|7.51|7.48|7.48|7.51|7.51|7.47|7.47|0
1656438000000|2022-06-28 17:40:00|7.47|7.47|7.52|7.52|7.52|7.52|7.47|7.47|0
1656438300000|2022-06-28 17:45:00|7.51|7.51|7.52|7.52|7.53|7.53|7.51|7.51|0
1656438600000|2022-06-28 17:50:00|7.53|7.53|7.5|7.5|7.53|7.53|7.5|7.5|0
1656438900000|2022-06-28 17:55:00|7.49|7.49|7.48|7.48|7.5|7.5|7.47|7.47|0
1656439200000|2022-06-28 18:00:00|7.47|7.47|7.46|7.46|7.5|7.5|7.46|7.46|0
1656439500000|2022-06-28 18:05:00|7.47|7.47|7.45|7.45|7.48|7.48|7.45|7.45|0
1656439800000|2022-06-28 18:10:00|7.44|7.44|7.4|7.4|7.45|7.45|7.4|7.4|0
1656440100000|2022-06-28 18:15:00|7.39|7.39|7.38|7.38|7.4|7.4|7.38|7.38|0
1656440400000|2022-06-28 18:20:00|7.39|7.39|7.39|7.39|7.39|7.39|7.37|7.37|0
1656440700000|2022-06-28 18:25:00|7.38|7.38|7.39|7.39|7.4|7.4|7.38|7.38|0
1656441000000|2022-06-28 18:30:00|7.38|7.38|7.37|7.37|7.38|7.38|7.35|7.35|0
1656441300000|2022-06-28 18:35:00|7.36|7.36|7.36|7.36|7.36|7.36|7.34|7.34|0
1656441600000|2022-06-28 18:40:00|7.37|7.37|7.37|7.37|7.37|7.37|7.35|7.35|0
1656441900000|2022-06-28 18:45:00|7.38|7.38|7.39|7.39|7.4|7.4|7.37|7.37|0
1656442200000|2022-06-28 18:50:00|7.4|7.4|7.4|7.4|7.4|7.4|7.37|7.37|0
1656442500000|2022-06-28 18:55:00|7.39|7.39|7.4|7.4|7.4|7.4|7.38|7.38|0
1656442800000|2022-06-28 19:00:00|7.41|7.41|7.41|7.41|7.43|7.43|7.4|7.4|0
1656443100000|2022-06-28 19:05:00|7.4|7.4|7.4|7.4|7.41|7.41|7.38|7.38|0
1656443400000|2022-06-28 19:10:00|7.41|7.41|7.42|7.42|7.42|7.42|7.39|7.39|0
1656443700000|2022-06-28 19:15:00|7.41|7.41|7.45|7.45|7.45|7.45|7.41|7.41|0
1656444000000|2022-06-28 19:20:00|7.44|7.44|7.47|7.47|7.48|7.48|7.43|7.43|0
1656444300000|2022-06-28 19:25:00|7.46|7.46|7.49|7.49|7.49|7.49|7.44|7.44|0
1656444600000|2022-06-28 19:30:00|7.48|7.48|7.49|7.49|7.51|7.51|7.48|7.48|0
1656444900000|2022-06-28 19:35:00|7.48|7.48|7.46|7.46|7.48|7.48|7.46|7.46|0
1656445200000|2022-06-28 19:40:00|7.47|7.47|7.46|7.46|7.47|7.47|7.45|7.45|0
1656445500000|2022-06-28 19:45:00|7.45|7.45|7.43|7.43|7.45|7.45|7.42|7.42|0
1656445800000|2022-06-28 19:50:00|7.45|7.45|7.41|7.41|7.45|7.45|7.41|7.41|0
1656446100000|2022-06-28 19:55:00|7.4|7.4|7.4|7.4|7.4|7.4|7.37|7.37|0
1656446400000|2022-06-28 20:00:00|7.38|7.38|7.43|7.43|7.44|7.44|7.37|7.37|0
1656446700000|2022-06-28 20:05:00|7.4|7.4|7.4|7.4|7.44|7.44|7.4|7.4|0
1656447000000|2022-06-28 20:10:00|7.44|7.44|7.42|7.42|7.44|7.44|7.42|7.42|0
1656447300000|2022-06-28 20:15:00|7.43|7.43|7.4|7.4|7.43|7.43|7.4|7.4|0
1656447600000|2022-06-28 20:20:00|7.41|7.41|7.4|7.4|7.41|7.41|7.4|7.4|0
1656447900000|2022-06-28 20:25:00|7.39|7.39|7.4|7.4|7.45|7.45|7.39|7.39|0
1656448500000|2022-06-28 20:35:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1656448800000|2022-06-28 20:40:00|7.4|7.4|7.4|7.4|7.45|7.45|7.4|7.4|0
1656449100000|2022-06-28 20:45:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1656449400000|2022-06-28 20:50:00|7.4|7.4|7.45|7.45|7.45|7.45|7.4|7.4|0
1656450300000|2022-06-28 21:05:00|7.38|7.38|7.4|7.4|7.42|7.42|7.38|7.38|0
1656450600000|2022-06-28 21:10:00|7.38|7.38|7.4|7.4|7.4|7.4|7.38|7.38|0
1656451500000|2022-06-28 21:25:00|7.38|7.38|7.4|7.4|7.4|7.4|7.38|7.38|0
1656451800000|2022-06-28 21:30:00|7.38|7.38|7.4|7.4|7.4|7.4|7.38|7.38|0
1656452100000|2022-06-28 21:35:00|7.38|7.38|7.38|7.38|7.38|7.38|7.38|7.38|0
1656453000000|2022-06-28 21:50:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1656453600000|2022-06-28 22:00:00|7.39|7.39|7.38|7.38|7.42|7.42|7.38|7.38|0
1656453900000|2022-06-28 22:05:00|7.4|7.4|7.38|7.38|7.4|7.4|7.38|7.38|0
1656454200000|2022-06-28 22:10:00|7.39|7.39|7.38|7.38|7.4|7.4|7.38|7.38|0
1656454500000|2022-06-28 22:15:00|7.4|7.4|7.4|7.4|7.4|7.4|7.37|7.37|0
1656454800000|2022-06-28 22:20:00|7.37|7.37|7.38|7.38|7.4|7.4|7.37|7.37|0
1656455100000|2022-06-28 22:25:00|7.4|7.4|7.37|7.37|7.4|7.4|7.37|7.37|0
1656455400000|2022-06-28 22:30:00|7.4|7.4|7.39|7.39|7.4|7.4|7.37|7.37|0
1656455700000|2022-06-28 22:35:00|7.38|7.38|7.37|7.37|7.39|7.39|7.36|7.36|0
1656456000000|2022-06-28 22:40:00|7.36|7.36|7.35|7.35|7.37|7.37|7.35|7.35|0
1656456300000|2022-06-28 22:45:00|7.37|7.37|7.37|7.37|7.4|7.4|7.36|7.36|0
1656456600000|2022-06-28 22:50:00|7.39|7.39|7.4|7.4|7.4|7.4|7.37|7.37|0
1656457200000|2022-06-28 23:00:00|7.42|7.42|7.4|7.4|7.42|7.42|7.4|7.4|0
1656457500000|2022-06-28 23:05:00|7.38|7.38|7.41|7.41|7.42|7.42|7.38|7.38|0
1656457800000|2022-06-28 23:10:00|7.39|7.39|7.4|7.4|7.4|7.4|7.39|7.39|0
1656458100000|2022-06-28 23:15:00|7.39|7.39|7.4|7.4|7.4|7.4|7.39|7.39|0
1656458400000|2022-06-28 23:20:00|7.39|7.39|7.39|7.39|7.41|7.41|7.39|7.39|0
1656458700000|2022-06-28 23:25:00|7.41|7.41|7.42|7.42|7.42|7.42|7.41|7.41|0
1656459000000|2022-06-28 23:30:00|7.4|7.4|7.42|7.42|7.42|7.42|7.4|7.4|0
1656459300000|2022-06-28 23:35:00|7.44|7.44|7.44|7.44|7.44|7.44|7.44|7.44|0
1656459600000|2022-06-28 23:40:00|7.41|7.41|7.4|7.4|7.43|7.43|7.4|7.4|0
1656459900000|2022-06-28 23:45:00|7.43|7.43|7.4|7.4|7.43|7.43|7.4|7.4|0
1656460200000|2022-06-28 23:50:00|7.43|7.43|7.4|7.4|7.43|7.43|7.36|7.36|0
1656460500000|2022-06-28 23:55:00|7.37|7.37|7.43|7.43|7.43|7.43|7.37|7.37|0
1656489600000|2022-06-29 08:00:00|7.4|7.4|7.4|7.4|7.55|7.55|7.4|7.4|0
1656489900000|2022-06-29 08:05:00|7.41|7.41|7.63|7.63|7.86|7.86|7.41|7.41|0
1656490200000|2022-06-29 08:10:00|7.64|7.64|7.6|7.6|7.64|7.64|7.6|7.6|0
1656490500000|2022-06-29 08:15:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1656490800000|2022-06-29 08:20:00|7.52|7.52|7.59|7.59|7.59|7.59|7.51|7.51|0
1656491100000|2022-06-29 08:25:00|7.52|7.52|7.6|7.6|7.6|7.6|7.52|7.52|0
1656491400000|2022-06-29 08:30:00|7.61|7.61|7.56|7.56|7.61|7.61|7.55|7.55|0
1656492000000|2022-06-29 08:40:00|7.61|7.61|7.58|7.58|7.62|7.62|7.58|7.58|0
1656492300000|2022-06-29 08:45:00|7.59|7.59|7.54|7.54|7.59|7.59|7.53|7.53|0
1656492600000|2022-06-29 08:50:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1656493200000|2022-06-29 09:00:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1656493800000|2022-06-29 09:10:00|7.6|7.6|7.61|7.61|7.61|7.61|7.6|7.6|0
1656494100000|2022-06-29 09:15:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1656495000000|2022-06-29 09:30:00|7.54|7.54|7.45|7.45|7.54|7.54|7.45|7.45|0
1656495300000|2022-06-29 09:35:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1656495900000|2022-06-29 09:45:00|7.44|7.44|7.44|7.44|7.44|7.44|7.44|7.44|0
1656496200000|2022-06-29 09:50:00|7.51|7.51|7.41|7.41|7.51|7.51|7.41|7.41|0
1656496500000|2022-06-29 09:55:00|7.4|7.4|7.33|7.33|7.4|7.4|7.33|7.33|0
1656496800000|2022-06-29 10:00:00|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|0
1656497100000|2022-06-29 10:05:00|7.34|7.34|7.35|7.35|7.42|7.42|7.34|7.34|0
1656498000000|2022-06-29 10:20:00|7.34|7.34|7.34|7.34|7.34|7.34|7.34|7.34|0
1656498300000|2022-06-29 10:25:00|7.44|7.44|7.44|7.44|7.44|7.44|7.44|7.44|0
1656498600000|2022-06-29 10:30:00|7.42|7.42|7.43|7.43|7.43|7.43|7.42|7.42|0
1656498900000|2022-06-29 10:35:00|7.36|7.36|7.36|7.36|7.36|7.36|7.36|7.36|0
1656499500000|2022-06-29 10:45:00|7.44|7.44|7.51|7.51|7.51|7.51|7.44|7.44|0
1656500100000|2022-06-29 10:55:00|7.43|7.43|7.43|7.43|7.43|7.43|7.43|7.43|0
1656500400000|2022-06-29 11:00:00|7.4|7.4|7.39|7.39|7.4|7.4|7.39|7.39|0
1656501000000|2022-06-29 11:10:00|7.4|7.4|7.4|7.4|7.41|7.41|7.4|7.4|0
1656501300000|2022-06-29 11:15:00|7.37|7.37|7.33|7.33|7.37|7.37|7.33|7.33|0
1656501600000|2022-06-29 11:20:00|7.35|7.35|7.35|7.35|7.35|7.35|7.34|7.34|0
1656501900000|2022-06-29 11:25:00|7.38|7.38|7.35|7.35|7.38|7.38|7.35|7.35|0
1656502200000|2022-06-29 11:30:00|7.37|7.37|7.39|7.39|7.39|7.39|7.37|7.37|0
1656502500000|2022-06-29 11:35:00|7.43|7.43|7.37|7.37|7.43|7.43|7.37|7.37|0
1656503100000|2022-06-29 11:45:00|7.36|7.36|7.36|7.36|7.37|7.37|7.35|7.35|0
1656503400000|2022-06-29 11:50:00|7.37|7.37|7.37|7.37|7.37|7.37|7.37|7.37|0
1656503700000|2022-06-29 11:55:00|7.4|7.4|7.4|7.4|7.4|7.4|7.37|7.37|0
1656504000000|2022-06-29 12:00:00|7.42|7.42|7.4|7.4|7.42|7.42|7.37|7.37|0
1656504300000|2022-06-29 12:05:00|7.42|7.42|7.37|7.37|7.42|7.42|7.37|7.37|0
1656504600000|2022-06-29 12:10:00|7.43|7.43|7.43|7.43|7.43|7.43|7.43|7.43|0
1656504900000|2022-06-29 12:15:00|7.4|7.4|7.39|7.39|7.4|7.4|7.39|7.39|0
1656505200000|2022-06-29 12:20:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1656505500000|2022-06-29 12:25:00|7.43|7.43|7.4|7.4|7.43|7.43|7.4|7.4|0
1656505800000|2022-06-29 12:30:00|7.43|7.43|7.33|7.33|7.43|7.43|7.33|7.33|0
1656506100000|2022-06-29 12:35:00|7.34|7.34|7.35|7.35|7.35|7.35|7.34|7.34|0
1656506400000|2022-06-29 12:40:00|7.31|7.31|7.35|7.35|7.35|7.35|7.31|7.31|0
1656506700000|2022-06-29 12:45:00|7.32|7.32|7.39|7.39|7.4|7.4|7.32|7.32|0
1656507000000|2022-06-29 12:50:00|7.35|7.35|7.33|7.33|7.35|7.35|7.33|7.33|0
1656507300000|2022-06-29 12:55:00|7.35|7.35|7.33|7.33|7.35|7.35|7.31|7.31|0
1656507600000|2022-06-29 13:00:00|7.31|7.31|7.33|7.33|7.33|7.33|7.31|7.31|0
1656507900000|2022-06-29 13:05:00|7.31|7.31|7.35|7.35|7.36|7.36|7.31|7.31|0
1656508200000|2022-06-29 13:10:00|7.42|7.42|7.4|7.4|7.42|7.42|7.4|7.4|0
1656508500000|2022-06-29 13:15:00|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|0
1656508800000|2022-06-29 13:20:00|7.36|7.36|7.4|7.4|7.4|7.4|7.36|7.36|0
1656509100000|2022-06-29 13:25:00|7.24|7.24|7.14|7.14|7.24|7.24|7.06|7.06|0
1656509400000|2022-06-29 13:30:00|7.12|7.12|7.15|7.15|7.2|7.2|7.05|7.05|0
1656509700000|2022-06-29 13:35:00|7.13|7.13|7.19|7.19|7.19|7.19|7.08|7.08|0
1656510000000|2022-06-29 13:40:00|7.17|7.17|7.12|7.12|7.19|7.19|7.08|7.08|0
1656510300000|2022-06-29 13:45:00|7.1|7.1|7.22|7.22|7.23|7.23|7.09|7.09|0
1656510600000|2022-06-29 13:50:00|7.2|7.2|7.3|7.3|7.32|7.32|7.2|7.2|0
1656510900000|2022-06-29 13:55:00|7.29|7.29|7.27|7.27|7.29|7.29|7.24|7.24|0
1656511200000|2022-06-29 14:00:00|7.26|7.26|7.32|7.32|7.34|7.34|7.24|7.24|0
1656511500000|2022-06-29 14:05:00|7.3|7.3|7.3|7.3|7.33|7.33|7.28|7.28|0
1656511800000|2022-06-29 14:10:00|7.32|7.32|7.28|7.28|7.36|7.36|7.28|7.28|0
1656512100000|2022-06-29 14:15:00|7.3|7.3|7.22|7.22|7.3|7.3|7.21|7.21|0
1656512400000|2022-06-29 14:20:00|7.24|7.24|7.25|7.25|7.25|7.25|7.21|7.21|0
1656512700000|2022-06-29 14:25:00|7.27|7.27|7.27|7.27|7.3|7.3|7.26|7.26|0
1656513000000|2022-06-29 14:30:00|7.29|7.29|7.27|7.27|7.32|7.32|7.25|7.25|0
1656513300000|2022-06-29 14:35:00|7.26|7.26|7.27|7.27|7.27|7.27|7.23|7.23|0
1656513600000|2022-06-29 14:40:00|7.28|7.28|7.32|7.32|7.32|7.32|7.26|7.26|0
1656513900000|2022-06-29 14:45:00|7.33|7.33|7.27|7.27|7.35|7.35|7.27|7.27|0
1656514200000|2022-06-29 14:50:00|7.28|7.28|7.25|7.25|7.31|7.31|7.24|7.24|0
1656514500000|2022-06-29 14:55:00|7.26|7.26|7.25|7.25|7.27|7.27|7.23|7.23|0
1656514800000|2022-06-29 15:00:00|7.24|7.24|7.22|7.22|7.25|7.25|7.22|7.22|0
1656515100000|2022-06-29 15:05:00|7.21|7.21|7.23|7.23|7.25|7.25|7.21|7.21|0
1656515400000|2022-06-29 15:10:00|7.22|7.22|7.2|7.2|7.23|7.23|7.2|7.2|0
1656515700000|2022-06-29 15:15:00|7.21|7.21|7.2|7.2|7.23|7.23|7.2|7.2|0
1656516000000|2022-06-29 15:20:00|7.21|7.21|7.2|7.2|7.21|7.21|7.19|7.19|0
1656516300000|2022-06-29 15:25:00|7.22|7.22|7.23|7.23|7.23|7.23|7.2|7.2|0
1656516600000|2022-06-29 15:30:00|7.22|7.22|7.26|7.26|7.26|7.26|7.2|7.2|0
1656516900000|2022-06-29 15:35:00|7.25|7.25|7.28|7.28|7.3|7.3|7.25|7.25|0
1656517200000|2022-06-29 15:40:00|7.27|7.27|7.27|7.27|7.31|7.31|7.27|7.27|0
1656517500000|2022-06-29 15:45:00|7.26|7.26|7.26|7.26|7.29|7.29|7.25|7.25|0
1656517800000|2022-06-29 15:50:00|7.27|7.27|7.3|7.3|7.3|7.3|7.27|7.27|0
1656518100000|2022-06-29 15:55:00|7.29|7.29|7.28|7.28|7.3|7.3|7.28|7.28|0
1656518400000|2022-06-29 16:00:00|7.29|7.29|7.25|7.25|7.29|7.29|7.25|7.25|0
1656518700000|2022-06-29 16:05:00|7.24|7.24|7.22|7.22|7.24|7.24|7.2|7.2|0
1656519000000|2022-06-29 16:10:00|7.23|7.23|7.21|7.21|7.23|7.23|7.2|7.2|0
1656519300000|2022-06-29 16:15:00|7.22|7.22|7.22|7.22|7.24|7.24|7.21|7.21|0
1656519600000|2022-06-29 16:20:00|7.23|7.23|7.18|7.18|7.24|7.24|7.17|7.17|0
1656519900000|2022-06-29 16:25:00|7.17|7.17|7.15|7.15|7.18|7.18|7.15|7.15|0
1656520200000|2022-06-29 16:30:00|7.16|7.16|7.15|7.15|7.17|7.17|7.15|7.15|0
1656520500000|2022-06-29 16:35:00|7.16|7.16|7.17|7.17|7.19|7.19|7.16|7.16|0
1656520800000|2022-06-29 16:40:00|7.18|7.18|7.2|7.2|7.2|7.2|7.17|7.17|0
1656521100000|2022-06-29 16:45:00|7.19|7.19|7.18|7.18|7.2|7.2|7.17|7.17|0
1656521400000|2022-06-29 16:50:00|7.17|7.17|7.14|7.14|7.18|7.18|7.14|7.14|0
1656521700000|2022-06-29 16:55:00|7.13|7.13|7.17|7.17|7.18|7.18|7.13|7.13|0
1656522000000|2022-06-29 17:00:00|7.18|7.18|7.18|7.18|7.2|7.2|7.17|7.17|0
1656522300000|2022-06-29 17:05:00|7.19|7.19|7.19|7.19|7.19|7.19|7.17|7.17|0
1656522600000|2022-06-29 17:10:00|7.2|7.2|7.14|7.14|7.2|7.2|7.14|7.14|0
1656522900000|2022-06-29 17:15:00|7.15|7.15|7.14|7.14|7.15|7.15|7.11|7.11|0
1656523200000|2022-06-29 17:20:00|7.13|7.13|7.12|7.12|7.13|7.13|7.11|7.11|0
1656523500000|2022-06-29 17:25:00|7.13|7.13|7.15|7.15|7.15|7.15|7.12|7.12|0
1656523800000|2022-06-29 17:30:00|7.14|7.14|7.12|7.12|7.14|7.14|7.11|7.11|0
1656524100000|2022-06-29 17:35:00|7.13|7.13|7.13|7.13|7.14|7.14|7.13|7.13|0
1656524400000|2022-06-29 17:40:00|7.14|7.14|7.14|7.14|7.15|7.15|7.13|7.13|0
1656524700000|2022-06-29 17:45:00|7.15|7.15|7.14|7.14|7.15|7.15|7.14|7.14|0
1656525000000|2022-06-29 17:50:00|7.13|7.13|7.12|7.12|7.14|7.14|7.11|7.11|0
1656525300000|2022-06-29 17:55:00|7.11|7.11|7.15|7.15|7.15|7.15|7.11|7.11|0
1656525600000|2022-06-29 18:00:00|7.14|7.14|7.18|7.18|7.19|7.19|7.14|7.14|0
1656525900000|2022-06-29 18:05:00|7.19|7.19|7.18|7.18|7.2|7.2|7.17|7.17|0
1656526200000|2022-06-29 18:10:00|7.17|7.17|7.17|7.17|7.18|7.18|7.17|7.17|0
1656526500000|2022-06-29 18:15:00|7.18|7.18|7.17|7.17|7.19|7.19|7.17|7.17|0
1656526800000|2022-06-29 18:20:00|7.16|7.16|7.14|7.14|7.17|7.17|7.13|7.13|0
1656527100000|2022-06-29 18:25:00|7.13|7.13|7.15|7.15|7.15|7.15|7.13|7.13|0
1656527400000|2022-06-29 18:30:00|7.14|7.14|7.12|7.12|7.14|7.14|7.1|7.1|0
1656527700000|2022-06-29 18:35:00|7.11|7.11|7.1|7.1|7.11|7.11|7.1|7.1|0
1656528000000|2022-06-29 18:40:00|7.11|7.11|7.08|7.08|7.11|7.11|7.08|7.08|0
1656528300000|2022-06-29 18:45:00|7.07|7.07|7.08|7.08|7.09|7.09|7.07|7.07|0
1656528600000|2022-06-29 18:50:00|7.07|7.07|7.07|7.07|7.09|7.09|7.06|7.06|0
1656528900000|2022-06-29 18:55:00|7.08|7.08|7.07|7.07|7.08|7.08|7.06|7.06|0
1656529200000|2022-06-29 19:00:00|7.08|7.08|7.07|7.07|7.09|7.09|7.06|7.06|0
1656529500000|2022-06-29 19:05:00|7.08|7.08|7.09|7.09|7.1|7.1|7.08|7.08|0
1656529800000|2022-06-29 19:10:00|7.08|7.08|7.07|7.07|7.09|7.09|7.06|7.06|0
1656530100000|2022-06-29 19:15:00|7.08|7.08|7.08|7.08|7.1|7.1|7.08|7.08|0
1656530400000|2022-06-29 19:20:00|7.07|7.07|7.11|7.11|7.11|7.11|7.07|7.07|0
1656530700000|2022-06-29 19:25:00|7.1|7.1|7.14|7.14|7.14|7.14|7.1|7.1|0
1656531000000|2022-06-29 19:30:00|7.13|7.13|7.1|7.1|7.13|7.13|7.09|7.09|0
1656531300000|2022-06-29 19:35:00|7.09|7.09|7.09|7.09|7.09|7.09|7.06|7.06|0
1656531600000|2022-06-29 19:40:00|7.08|7.08|7.09|7.09|7.09|7.09|7.08|7.08|0
1656531900000|2022-06-29 19:45:00|7.08|7.08|7.07|7.07|7.08|7.08|7.06|7.06|0
1656532200000|2022-06-29 19:50:00|7.08|7.08|7.08|7.08|7.09|7.09|7.08|7.08|0
1656532500000|2022-06-29 19:55:00|7.07|7.07|7.07|7.07|7.09|7.09|7.07|7.07|0
1656532800000|2022-06-29 20:00:00|7.08|7.08|7.09|7.09|7.1|7.1|7.08|7.08|0
1656533100000|2022-06-29 20:05:00|7.08|7.08|7.08|7.08|7.08|7.08|7.08|7.08|0
1656533400000|2022-06-29 20:10:00|7.1|7.1|7.07|7.07|7.1|7.1|7.07|7.07|0
1656533700000|2022-06-29 20:15:00|7.08|7.08|7.1|7.1|7.1|7.1|7.08|7.08|0
1656534300000|2022-06-29 20:25:00|7.07|7.07|7.07|7.07|7.07|7.07|7.07|7.07|0
1656534600000|2022-06-29 20:30:00|7.08|7.08|7.07|7.07|7.08|7.08|7.07|7.07|0
1656534900000|2022-06-29 20:35:00|7.08|7.08|7.08|7.08|7.08|7.08|7.08|7.08|0
1656535500000|2022-06-29 20:45:00|7.07|7.07|7.08|7.08|7.08|7.08|7.07|7.07|0
1656535800000|2022-06-29 20:50:00|7.07|7.07|7.1|7.1|7.1|7.1|7.07|7.07|0
1656536100000|2022-06-29 20:55:00|7.07|7.07|7.07|7.07|7.07|7.07|7.07|7.07|0
1656536400000|2022-06-29 21:00:00|7.08|7.08|7.07|7.07|7.08|7.08|7.07|7.07|0
1656536700000|2022-06-29 21:05:00|7.08|7.08|7.07|7.07|7.08|7.08|7.07|7.07|0
1656537300000|2022-06-29 21:15:00|7.08|7.08|7.08|7.08|7.08|7.08|7.08|7.08|0
1656537600000|2022-06-29 21:20:00|7.07|7.07|7.06|7.06|7.07|7.07|7.06|7.06|0
1656537900000|2022-06-29 21:25:00|7.09|7.09|7.09|7.09|7.09|7.09|7.09|7.09|0
1656539100000|2022-06-29 21:45:00|7.08|7.08|7.1|7.1|7.1|7.1|7.08|7.08|0
1656540000000|2022-06-29 22:00:00|7.09|7.09|7.09|7.09|7.09|7.09|7.08|7.08|0
1656540900000|2022-06-29 22:15:00|7.08|7.08|7.09|7.09|7.09|7.09|7.07|7.07|0
1656541200000|2022-06-29 22:20:00|7.07|7.07|7.07|7.07|7.07|7.07|7.07|7.07|0
1656541500000|2022-06-29 22:25:00|7.09|7.09|7.09|7.09|7.09|7.09|7.09|7.09|0
1656542100000|2022-06-29 22:35:00|7.07|7.07|7.07|7.07|7.09|7.09|7.07|7.07|0
1656542400000|2022-06-29 22:40:00|7.08|7.08|7.09|7.09|7.09|7.09|7.07|7.07|0
1656542700000|2022-06-29 22:45:00|7.07|7.07|7.07|7.07|7.09|7.09|7.06|7.06|0
1656543000000|2022-06-29 22:50:00|7.06|7.06|7.06|7.06|7.06|7.06|7.06|7.06|0
1656543300000|2022-06-29 22:55:00|7.09|7.09|7.09|7.09|7.09|7.09|7.05|7.05|0
1656543600000|2022-06-29 23:00:00|7.08|7.08|7.08|7.08|7.08|7.08|7.08|7.08|0
1656543900000|2022-06-29 23:05:00|7.07|7.07|7.08|7.08|7.08|7.08|7.07|7.07|0
1656544200000|2022-06-29 23:10:00|7.07|7.07|7.09|7.09|7.09|7.09|7.07|7.07|0
1656544800000|2022-06-29 23:20:00|7.07|7.07|7.07|7.07|7.07|7.07|7.07|7.07|0
1656545100000|2022-06-29 23:25:00|7.09|7.09|7.08|7.08|7.09|7.09|7.08|7.08|0
1656545400000|2022-06-29 23:30:00|7.07|7.07|7.06|7.06|7.09|7.09|7.06|7.06|0
1656545700000|2022-06-29 23:35:00|7.08|7.08|7.09|7.09|7.09|7.09|7.08|7.08|0
1656546300000|2022-06-29 23:45:00|7.08|7.08|7.07|7.07|7.09|7.09|7.07|7.07|0
1656546600000|2022-06-29 23:50:00|7.06|7.06|7.07|7.07|7.07|7.07|7.06|7.06|0
1656546900000|2022-06-29 23:55:00|7.06|7.06|7.08|7.08|7.08|7.08|7.05|7.05|0
1656576000000|2022-06-30 08:00:00|7.06|7.06|7.02|7.02|7.11|7.11|7.02|7.02|0
1656576300000|2022-06-30 08:05:00|6.96|6.96|6.96|6.96|6.96|6.96|6.96|6.96|0
1656576600000|2022-06-30 08:10:00|7.02|7.02|7.02|7.02|7.02|7.02|6.96|6.96|0
1656576900000|2022-06-30 08:15:00|6.97|6.97|6.99|6.99|6.99|6.99|6.97|6.97|0
1656577200000|2022-06-30 08:20:00|6.98|6.98|6.98|6.98|6.98|6.98|6.98|6.98|0
1656578100000|2022-06-30 08:35:00|7|7|7|7|7|7|7|7|0
1656578400000|2022-06-30 08:40:00|6.98|6.98|6.98|6.98|6.98|6.98|6.98|6.98|0
1656579000000|2022-06-30 08:50:00|6.97|6.97|6.94|6.94|6.97|6.97|6.94|6.94|0
1656579900000|2022-06-30 09:05:00|7|7|6.99|6.99|7.02|7.02|6.99|6.99|0
1656580200000|2022-06-30 09:10:00|6.97|6.97|6.96|6.96|6.97|6.97|6.96|6.96|0
1656580500000|2022-06-30 09:15:00|6.97|6.97|6.97|6.97|6.99|6.99|6.96|6.96|0
1656580800000|2022-06-30 09:20:00|6.93|6.93|6.94|6.94|6.96|6.96|6.89|6.89|0
1656581400000|2022-06-30 09:30:00|6.91|6.91|6.91|6.91|6.91|6.91|6.91|6.91|0
1656582000000|2022-06-30 09:40:00|6.9|6.9|6.93|6.93|6.93|6.93|6.9|6.9|0
1656582300000|2022-06-30 09:45:00|6.94|6.94|6.97|6.97|6.97|6.97|6.94|6.94|0
1656582900000|2022-06-30 09:55:00|6.99|6.99|6.96|6.96|6.99|6.99|6.96|6.96|0
1656584400000|2022-06-30 10:20:00|6.94|6.94|6.94|6.94|6.94|6.94|6.94|6.94|0
1656584700000|2022-06-30 10:25:00|6.95|6.95|6.97|6.97|6.97|6.97|6.95|6.95|0
1656585000000|2022-06-30 10:30:00|6.96|6.96|6.96|6.96|6.96|6.96|6.95|6.95|0
1656585300000|2022-06-30 10:35:00|6.94|6.94|6.94|6.94|6.94|6.94|6.94|6.94|0
1656585600000|2022-06-30 10:40:00|6.93|6.93|6.93|6.93|6.93|6.93|6.93|6.93|0
1656585900000|2022-06-30 10:45:00|6.94|6.94|6.93|6.93|6.94|6.94|6.93|6.93|0
1656586500000|2022-06-30 10:55:00|6.95|6.95|6.95|6.95|6.95|6.95|6.95|6.95|0
1656586800000|2022-06-30 11:00:00|6.96|6.96|7.03|7.03|7.07|7.07|6.96|6.96|0
1656587100000|2022-06-30 11:05:00|6.96|6.96|6.96|6.96|6.96|6.96|6.96|6.96|0
1656587400000|2022-06-30 11:10:00|7.01|7.01|7.02|7.02|7.03|7.03|7.01|7.01|0
1656587700000|2022-06-30 11:15:00|7.03|7.03|7.01|7.01|7.03|7.03|7.01|7.01|0
1656588300000|2022-06-30 11:25:00|7.03|7.03|7|7|7.03|7.03|7|7|0
1656588600000|2022-06-30 11:30:00|6.99|6.99|6.96|6.96|6.99|6.99|6.96|6.96|0
1656588900000|2022-06-30 11:35:00|6.99|6.99|7.01|7.01|7.02|7.02|6.99|6.99|0
1656589200000|2022-06-30 11:40:00|7|7|6.99|6.99|7.01|7.01|6.99|6.99|0
1656589500000|2022-06-30 11:45:00|6.95|6.95|7.02|7.02|7.03|7.03|6.95|6.95|0
1656589800000|2022-06-30 11:50:00|7.01|7.01|6.94|6.94|7.01|7.01|6.94|6.94|0
1656590100000|2022-06-30 11:55:00|6.99|6.99|6.99|6.99|6.99|6.99|6.99|6.99|0
1656590400000|2022-06-30 12:00:00|6.96|6.96|6.97|6.97|6.99|6.99|6.94|6.94|0
1656590700000|2022-06-30 12:05:00|6.96|6.96|6.93|6.93|6.97|6.97|6.91|6.91|0
1656591000000|2022-06-30 12:10:00|6.94|6.94|6.96|6.96|6.97|6.97|6.94|6.94|0
1656591300000|2022-06-30 12:15:00|6.97|6.97|6.97|6.97|6.97|6.97|6.95|6.95|0
1656591600000|2022-06-30 12:20:00|6.96|6.96|6.96|6.96|6.96|6.96|6.94|6.94|0
1656591900000|2022-06-30 12:25:00|6.95|6.95|6.97|6.97|6.99|6.99|6.95|6.95|0
1656592200000|2022-06-30 12:30:00|6.99|6.99|7|7|7|7|6.99|6.99|0
1656592500000|2022-06-30 12:35:00|7.01|7.01|6.99|6.99|7.03|7.03|6.99|6.99|0
1656593100000|2022-06-30 12:45:00|7.01|7.01|7.01|7.01|7.01|7.01|7.01|7.01|0
1656593400000|2022-06-30 12:50:00|6.99|6.99|6.99|6.99|6.99|6.99|6.99|6.99|0
1656593700000|2022-06-30 12:55:00|6.98|6.98|6.99|6.99|6.99|6.99|6.98|6.98|0
1656594600000|2022-06-30 13:10:00|6.98|6.98|6.99|6.99|6.99|6.99|6.98|6.98|0
1656595200000|2022-06-30 13:20:00|6.98|6.98|6.99|6.99|6.99|6.99|6.98|6.98|0
1656595500000|2022-06-30 13:25:00|7.01|7.01|7.05|7.05|7.09|7.09|6.99|6.99|0
1656595800000|2022-06-30 13:30:00|7.02|7.02|6.98|6.98|7.1|7.1|6.94|6.94|0
1656596100000|2022-06-30 13:35:00|6.95|6.95|6.91|6.91|7|7|6.9|6.9|0
1656596400000|2022-06-30 13:40:00|6.89|6.89|6.91|6.91|6.93|6.93|6.85|6.85|0
1656596700000|2022-06-30 13:45:00|6.9|6.9|6.85|6.85|6.92|6.92|6.85|6.85|0
1656597000000|2022-06-30 13:50:00|6.86|6.86|6.79|6.79|6.87|6.87|6.78|6.78|0
1656597300000|2022-06-30 13:55:00|6.81|6.81|6.76|6.76|6.81|6.81|6.75|6.75|0
1656597600000|2022-06-30 14:00:00|6.75|6.75|6.75|6.75|6.77|6.77|6.74|6.74|0
1656597900000|2022-06-30 14:05:00|6.76|6.76|6.76|6.76|6.78|6.78|6.75|6.75|0
1656598200000|2022-06-30 14:10:00|6.77|6.77|6.81|6.81|6.81|6.81|6.75|6.75|0
1656598500000|2022-06-30 14:15:00|6.83|6.83|6.84|6.84|6.84|6.84|6.79|6.79|0
1656598800000|2022-06-30 14:20:00|6.83|6.83|6.83|6.83|6.84|6.84|6.8|6.8|0
1656599100000|2022-06-30 14:25:00|6.84|6.84|6.87|6.87|6.87|6.87|6.83|6.83|0
1656599400000|2022-06-30 14:30:00|6.88|6.88|6.97|6.97|6.97|6.97|6.87|6.87|0
1656599700000|2022-06-30 14:35:00|6.96|6.96|6.91|6.91|6.96|6.96|6.91|6.91|0
1656600000000|2022-06-30 14:40:00|6.9|6.9|6.93|6.93|6.95|6.95|6.89|6.89|0
1656600300000|2022-06-30 14:45:00|6.92|6.92|6.86|6.86|6.92|6.92|6.86|6.86|0
1656600600000|2022-06-30 14:50:00|6.85|6.85|6.9|6.9|6.9|6.9|6.85|6.85|0
1656600900000|2022-06-30 14:55:00|6.89|6.89|6.94|6.94|6.94|6.94|6.89|6.89|0
1656601200000|2022-06-30 15:00:00|6.93|6.93|6.9|6.9|6.94|6.94|6.89|6.89|0
1656601500000|2022-06-30 15:05:00|6.91|6.91|6.93|6.93|6.93|6.93|6.89|6.89|0
1656601800000|2022-06-30 15:10:00|6.97|6.97|6.95|6.95|6.97|6.97|6.93|6.93|0
1656602100000|2022-06-30 15:15:00|6.94|6.94|6.99|6.99|6.99|6.99|6.94|6.94|0
1656602400000|2022-06-30 15:20:00|7|7|7.02|7.02|7.04|7.04|6.99|6.99|0
1656602700000|2022-06-30 15:25:00|7.01|7.01|7.02|7.02|7.05|7.05|7.01|7.01|0
1656603000000|2022-06-30 15:30:00|7.03|7.03|6.98|6.98|7.03|7.03|6.98|6.98|0
1656603300000|2022-06-30 15:35:00|6.99|6.99|7.02|7.02|7.02|7.02|6.95|6.95|0
1656603600000|2022-06-30 15:40:00|7.03|7.03|7.05|7.05|7.05|7.05|7.01|7.01|0
1656603900000|2022-06-30 15:45:00|7.04|7.04|7.06|7.06|7.07|7.07|7.03|7.03|0
1656604200000|2022-06-30 15:50:00|7.05|7.05|7.04|7.04|7.05|7.05|7.02|7.02|0
1656604500000|2022-06-30 15:55:00|7.03|7.03|7.03|7.03|7.04|7.04|7.02|7.02|0
1656604800000|2022-06-30 16:00:00|7.04|7.04|6.99|6.99|7.04|7.04|6.99|6.99|0
1656605100000|2022-06-30 16:05:00|6.98|6.98|6.95|6.95|6.98|6.98|6.95|6.95|0
1656605400000|2022-06-30 16:10:00|6.94|6.94|6.97|6.97|6.97|6.97|6.94|6.94|0
1656605700000|2022-06-30 16:15:00|6.96|6.96|6.94|6.94|6.96|6.96|6.93|6.93|0
1656606000000|2022-06-30 16:20:00|6.93|6.93|6.97|6.97|6.97|6.97|6.93|6.93|0
1656606300000|2022-06-30 16:25:00|6.98|6.98|7.02|7.02|7.04|7.04|6.98|6.98|0
1656606600000|2022-06-30 16:30:00|7.03|7.03|7.03|7.03|7.05|7.05|7.02|7.02|0
1656606900000|2022-06-30 16:35:00|7.02|7.02|7|7|7.02|7.02|6.99|6.99|0
1656607200000|2022-06-30 16:40:00|6.99|6.99|7.02|7.02|7.02|7.02|6.99|6.99|0
1656607500000|2022-06-30 16:45:00|7.01|7.01|6.98|6.98|7.02|7.02|6.98|6.98|0
1656607800000|2022-06-30 16:50:00|6.99|6.99|6.99|6.99|6.99|6.99|6.97|6.97|0
1656608100000|2022-06-30 16:55:00|6.98|6.98|6.97|6.97|6.98|6.98|6.97|6.97|0
1656608400000|2022-06-30 17:00:00|6.98|6.98|6.98|6.98|7|7|6.97|6.97|0
1656608700000|2022-06-30 17:05:00|6.97|6.97|6.94|6.94|6.97|6.97|6.93|6.93|0
1656609000000|2022-06-30 17:10:00|6.93|6.93|6.9|6.9|6.93|6.93|6.89|6.89|0
1656609300000|2022-06-30 17:15:00|6.91|6.91|6.92|6.92|6.92|6.92|6.91|6.91|0
1656609600000|2022-06-30 17:20:00|6.93|6.93|6.95|6.95|6.96|6.96|6.91|6.91|0
1656609900000|2022-06-30 17:25:00|6.96|6.96|6.95|6.95|6.96|6.96|6.94|6.94|0
1656610200000|2022-06-30 17:30:00|6.94|6.94|6.94|6.94|6.96|6.96|6.93|6.93|0
1656610500000|2022-06-30 17:35:00|6.93|6.93|6.94|6.94|6.94|6.94|6.93|6.93|0
1656610800000|2022-06-30 17:40:00|6.95|6.95|6.92|6.92|6.97|6.97|6.91|6.91|0
1656611100000|2022-06-30 17:45:00|6.91|6.91|6.97|6.97|6.97|6.97|6.91|6.91|0
1656611400000|2022-06-30 17:50:00|6.96|6.96|6.95|6.95|6.97|6.97|6.95|6.95|0
1656611700000|2022-06-30 17:55:00|6.96|6.96|6.94|6.94|6.96|6.96|6.93|6.93|0
1656612000000|2022-06-30 18:00:00|6.93|6.93|6.92|6.92|6.94|6.94|6.92|6.92|0
1656612300000|2022-06-30 18:05:00|6.93|6.93|6.9|6.9|6.93|6.93|6.89|6.89|0
1656612600000|2022-06-30 18:10:00|6.89|6.89|6.89|6.89|6.91|6.91|6.89|6.89|0
1656612900000|2022-06-30 18:15:00|6.9|6.9|6.91|6.91|6.91|6.91|6.89|6.89|0
1656613200000|2022-06-30 18:20:00|6.9|6.9|6.85|6.85|6.91|6.91|6.85|6.85|0
1656613500000|2022-06-30 18:25:00|6.86|6.86|6.87|6.87|6.88|6.88|6.84|6.84|0
1656613800000|2022-06-30 18:30:00|6.86|6.86|6.86|6.86|6.86|6.86|6.84|6.84|0
1656614100000|2022-06-30 18:35:00|6.87|6.87|6.84|6.84|6.87|6.87|6.84|6.84|0
1656614400000|2022-06-30 18:40:00|6.83|6.83|6.8|6.8|6.85|6.85|6.8|6.8|0
1656614700000|2022-06-30 18:45:00|6.79|6.79|6.81|6.81|6.81|6.81|6.79|6.79|0
1656615000000|2022-06-30 18:50:00|6.8|6.8|6.79|6.79|6.8|6.8|6.77|6.77|0
1656615300000|2022-06-30 18:55:00|6.78|6.78|6.8|6.8|6.8|6.8|6.78|6.78|0
1656615600000|2022-06-30 19:00:00|6.81|6.81|6.8|6.8|6.82|6.82|6.79|6.79|0
1656615900000|2022-06-30 19:05:00|6.81|6.81|6.79|6.79|6.81|6.81|6.79|6.79|0
1656616200000|2022-06-30 19:10:00|6.8|6.8|6.8|6.8|6.81|6.81|6.78|6.78|0
1656616500000|2022-06-30 19:15:00|6.81|6.81|6.79|6.79|6.81|6.81|6.78|6.78|0
1656616800000|2022-06-30 19:20:00|6.8|6.8|6.81|6.81|6.81|6.81|6.79|6.79|0
1656617100000|2022-06-30 19:25:00|6.82|6.82|6.86|6.86|6.86|6.86|6.81|6.81|0
1656617400000|2022-06-30 19:30:00|6.85|6.85|6.87|6.87|6.88|6.88|6.85|6.85|0
1656617700000|2022-06-30 19:35:00|6.86|6.86|6.87|6.87|6.87|6.87|6.84|6.84|0
1656618000000|2022-06-30 19:40:00|6.88|6.88|6.87|6.87|6.88|6.88|6.87|6.87|0
1656618300000|2022-06-30 19:45:00|6.88|6.88|6.87|6.87|6.89|6.89|6.86|6.86|0
1656618600000|2022-06-30 19:50:00|6.86|6.86|6.84|6.84|6.88|6.88|6.84|6.84|0
1656618900000|2022-06-30 19:55:00|6.86|6.86|6.87|6.87|6.87|6.87|6.85|6.85|0
1656619500000|2022-06-30 20:05:00|6.85|6.85|6.87|6.87|6.87|6.87|6.85|6.85|0
1656619800000|2022-06-30 20:10:00|6.86|6.86|6.87|6.87|6.87|6.87|6.86|6.86|0
1656620700000|2022-06-30 20:25:00|6.86|6.86|6.85|6.85|6.86|6.86|6.85|6.85|0
1656621000000|2022-06-30 20:30:00|6.86|6.86|6.86|6.86|6.86|6.86|6.85|6.85|0
1656621600000|2022-06-30 20:40:00|6.84|6.84|6.84|6.84|6.84|6.84|6.84|6.84|0
1656622500000|2022-06-30 20:55:00|6.85|6.85|6.84|6.84|6.85|6.85|6.84|6.84|0
1656624300000|2022-06-30 21:25:00|6.86|6.86|6.86|6.86|6.86|6.86|6.86|6.86|0
1656624900000|2022-06-30 21:35:00|6.84|6.84|6.82|6.82|6.84|6.84|6.82|6.82|0
1656625500000|2022-06-30 21:45:00|6.86|6.86|6.86|6.86|6.86|6.86|6.86|6.86|0
1656625800000|2022-06-30 21:50:00|6.85|6.85|6.85|6.85|6.85|6.85|6.85|6.85|0
1656626400000|2022-06-30 22:00:00|6.84|6.84|6.84|6.84|6.85|6.85|6.84|6.84|0
1656626700000|2022-06-30 22:05:00|6.85|6.85|6.85|6.85|6.85|6.85|6.84|6.84|0
1656627000000|2022-06-30 22:10:00|6.84|6.84|6.85|6.85|6.85|6.85|6.81|6.81|0
1656627300000|2022-06-30 22:15:00|6.82|6.82|6.84|6.84|6.84|6.84|6.81|6.81|0
1656627600000|2022-06-30 22:20:00|6.85|6.85|6.85|6.85|6.89|6.89|6.85|6.85|0
1656627900000|2022-06-30 22:25:00|6.89|6.89|6.85|6.85|6.89|6.89|6.85|6.85|0
1656628200000|2022-06-30 22:30:00|6.89|6.89|6.89|6.89|6.89|6.89|6.89|6.89|0
1656628500000|2022-06-30 22:35:00|6.85|6.85|6.89|6.89|6.89|6.89|6.81|6.81|0
1656628800000|2022-06-30 22:40:00|6.85|6.85|6.69|6.69|6.89|6.89|6.69|6.69|0
1656629100000|2022-06-30 22:45:00|6.77|6.77|6.79|6.79|6.83|6.83|6.76|6.76|0
1656629700000|2022-06-30 22:55:00|6.78|6.78|6.79|6.79|6.79|6.79|6.78|6.78|0
1656630000000|2022-06-30 23:00:00|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|0
1656630300000|2022-06-30 23:05:00|6.82|6.82|6.8|6.8|6.82|6.82|6.8|6.8|0
1656630600000|2022-06-30 23:10:00|6.82|6.82|6.84|6.84|6.84|6.84|6.81|6.81|0
1656630900000|2022-06-30 23:15:00|6.81|6.81|6.81|6.81|6.81|6.81|6.81|6.81|0
1656631200000|2022-06-30 23:20:00|6.84|6.84|6.84|6.84|6.84|6.84|6.81|6.81|0
1656631500000|2022-06-30 23:25:00|6.81|6.81|6.81|6.81|6.81|6.81|6.81|6.81|0
1656631800000|2022-06-30 23:30:00|6.84|6.84|6.81|6.81|6.84|6.84|6.81|6.81|0
1656632100000|2022-06-30 23:35:00|6.84|6.84|6.84|6.84|6.84|6.84|6.84|6.84|0
1656632400000|2022-06-30 23:40:00|6.83|6.83|6.81|6.81|6.84|6.84|6.81|6.81|0
1656632700000|2022-06-30 23:45:00|6.84|6.84|6.84|6.84|6.84|6.84|6.84|6.84|0
1656633000000|2022-06-30 23:50:00|6.81|6.81|6.84|6.84|6.84|6.84|6.8|6.8|0
1656633300000|2022-06-30 23:55:00|6.82|6.82|6.92|6.92|6.92|6.92|6.82|6.82|0
1656662400000|2022-07-01 08:00:00|6.96|6.96|6.96|6.96|6.96|6.96|6.96|6.96|0
1656662700000|2022-07-01 08:05:00|6.89|6.89|6.89|6.89|6.89|6.89|6.89|6.89|0
1656663600000|2022-07-01 08:20:00|6.93|6.93|6.93|6.93|6.93|6.93|6.93|6.93|0
1656663900000|2022-07-01 08:25:00|6.89|6.89|6.93|6.93|6.93|6.93|6.89|6.89|0
1656664200000|2022-07-01 08:30:00|6.94|6.94|6.94|6.94|6.94|6.94|6.94|6.94|0
1656665100000|2022-07-01 08:45:00|6.92|6.92|6.89|6.89|6.92|6.92|6.89|6.89|0
1656666600000|2022-07-01 09:10:00|6.93|6.93|6.93|6.93|6.93|6.93|6.93|6.93|0
1656666900000|2022-07-01 09:15:00|6.89|6.89|6.89|6.89|6.89|6.89|6.89|6.89|0
1656668100000|2022-07-01 09:35:00|6.93|6.93|6.93|6.93|6.93|6.93|6.93|6.93|0
1656671700000|2022-07-01 10:35:00|6.89|6.89|6.89|6.89|6.89|6.89|6.89|6.89|0
1656672000000|2022-07-01 10:40:00|6.93|6.93|6.93|6.93|6.93|6.93|6.93|6.93|0
1656673200000|2022-07-01 11:00:00|6.9|6.9|6.89|6.89|6.9|6.9|6.89|6.89|0
1656673500000|2022-07-01 11:05:00|6.88|6.88|6.88|6.88|6.88|6.88|6.88|6.88|0
1656673800000|2022-07-01 11:10:00|6.89|6.89|6.89|6.89|6.89|6.89|6.88|6.88|0
1656674100000|2022-07-01 11:15:00|6.86|6.86|6.86|6.86|6.86|6.86|6.86|6.86|0
1656674400000|2022-07-01 11:20:00|6.87|6.87|6.87|6.87|6.87|6.87|6.87|6.87|0
1656675300000|2022-07-01 11:35:00|6.86|6.86|6.89|6.89|6.89|6.89|6.86|6.86|0
1656675600000|2022-07-01 11:40:00|6.87|6.87|6.88|6.88|6.88|6.88|6.87|6.87|0
1656675900000|2022-07-01 11:45:00|6.86|6.86|6.86|6.86|6.86|6.86|6.86|6.86|0
1656676800000|2022-07-01 12:00:00|6.85|6.85|6.86|6.86|6.86|6.86|6.85|6.85|0
1656677100000|2022-07-01 12:05:00|6.85|6.85|6.85|6.85|6.85|6.85|6.85|6.85|0
1656677700000|2022-07-01 12:15:00|6.84|6.84|6.84|6.84|6.84|6.84|6.8|6.8|0
1656678000000|2022-07-01 12:20:00|6.81|6.81|6.8|6.8|6.81|6.81|6.8|6.8|0
1656678300000|2022-07-01 12:25:00|6.82|6.82|6.82|6.82|6.82|6.82|6.81|6.81|0
1656678900000|2022-07-01 12:35:00|6.84|6.84|6.83|6.83|6.84|6.84|6.83|6.83|0
1656679200000|2022-07-01 12:40:00|6.84|6.84|6.84|6.84|6.84|6.84|6.84|6.84|0
1656680100000|2022-07-01 12:55:00|6.83|6.83|6.82|6.82|6.83|6.83|6.8|6.8|0
1656680700000|2022-07-01 13:05:00|6.83|6.83|6.83|6.83|6.84|6.84|6.83|6.83|0
1656681000000|2022-07-01 13:10:00|6.84|6.84|6.84|6.84|6.84|6.84|6.84|6.84|0
1656681600000|2022-07-01 13:20:00|6.85|6.85|6.85|6.85|6.85|6.85|6.85|6.85|0
1656681900000|2022-07-01 13:25:00|6.86|6.86|6.89|6.89|6.9|6.9|6.86|6.86|0
1656682200000|2022-07-01 13:30:00|6.87|6.87|6.81|6.81|6.98|6.98|6.79|6.79|0
1656682500000|2022-07-01 13:35:00|6.8|6.8|6.71|6.71|6.81|6.81|6.71|6.71|0
1656682800000|2022-07-01 13:40:00|6.72|6.72|6.79|6.79|6.82|6.82|6.72|6.72|0
1656683100000|2022-07-01 13:45:00|6.78|6.78|6.89|6.89|6.92|6.92|6.78|6.78|0
1656683400000|2022-07-01 13:50:00|6.91|6.91|6.97|6.97|7.01|7.01|6.9|6.9|0
1656683700000|2022-07-01 13:55:00|6.98|6.98|6.92|6.92|6.99|6.99|6.9|6.9|0
1656684000000|2022-07-01 14:00:00|6.93|6.93|6.89|6.89|6.97|6.97|6.87|6.87|0
1656684300000|2022-07-01 14:05:00|6.88|6.88|6.91|6.91|6.94|6.94|6.88|6.88|0
1656684600000|2022-07-01 14:10:00|6.92|6.92|6.89|6.89|6.92|6.92|6.85|6.85|0
1656684900000|2022-07-01 14:15:00|6.88|6.88|6.93|6.93|6.93|6.93|6.87|6.87|0
1656685200000|2022-07-01 14:20:00|6.92|6.92|6.92|6.92|6.95|6.95|6.91|6.91|0
1656685500000|2022-07-01 14:25:00|6.91|6.91|6.86|6.86|6.91|6.91|6.85|6.85|0
1656685800000|2022-07-01 14:30:00|6.85|6.85|6.85|6.85|6.88|6.88|6.84|6.84|0
1656686100000|2022-07-01 14:35:00|6.86|6.86|6.84|6.84|6.86|6.86|6.82|6.82|0
1656686400000|2022-07-01 14:40:00|6.83|6.83|6.84|6.84|6.85|6.85|6.81|6.81|0
1656686700000|2022-07-01 14:45:00|6.83|6.83|6.85|6.85|6.87|6.87|6.82|6.82|0
1656687000000|2022-07-01 14:50:00|6.86|6.86|6.84|6.84|6.87|6.87|6.82|6.82|0
1656687300000|2022-07-01 14:55:00|6.83|6.83|6.87|6.87|6.89|6.89|6.83|6.83|0
1656687600000|2022-07-01 15:00:00|6.86|6.86|6.84|6.84|6.87|6.87|6.83|6.83|0
1656687900000|2022-07-01 15:05:00|6.83|6.83|6.89|6.89|6.9|6.9|6.83|6.83|0
1656688200000|2022-07-01 15:10:00|6.88|6.88|6.89|6.89|6.9|6.9|6.87|6.87|0
1656688500000|2022-07-01 15:15:00|6.9|6.9|6.88|6.88|6.92|6.92|6.88|6.88|0
1656688800000|2022-07-01 15:20:00|6.9|6.9|6.88|6.88|6.9|6.9|6.86|6.86|0
1656689100000|2022-07-01 15:25:00|6.89|6.89|6.86|6.86|6.89|6.89|6.84|6.84|0
1656689400000|2022-07-01 15:30:00|6.85|6.85|6.83|6.83|6.86|6.86|6.8|6.8|0
1656689700000|2022-07-01 15:35:00|6.82|6.82|6.8|6.8|6.84|6.84|6.8|6.8|0
1656690000000|2022-07-01 15:40:00|6.79|6.79|6.78|6.78|6.81|6.81|6.78|6.78|0
1656690300000|2022-07-01 15:45:00|6.77|6.77|6.77|6.77|6.79|6.79|6.76|6.76|0
1656690600000|2022-07-01 15:50:00|6.76|6.76|6.75|6.75|6.76|6.76|6.74|6.74|0
1656690900000|2022-07-01 15:55:00|6.76|6.76|6.79|6.79|6.79|6.79|6.76|6.76|0
1656691200000|2022-07-01 16:00:00|6.78|6.78|6.78|6.78|6.78|6.78|6.75|6.75|0
1656691500000|2022-07-01 16:05:00|6.77|6.77|6.78|6.78|6.79|6.79|6.77|6.77|0
1656691800000|2022-07-01 16:10:00|6.77|6.77|6.77|6.77|6.78|6.78|6.76|6.76|0
1656692100000|2022-07-01 16:15:00|6.76|6.76|6.8|6.8|6.81|6.81|6.76|6.76|0
1656692400000|2022-07-01 16:20:00|6.79|6.79|6.8|6.8|6.81|6.81|6.79|6.79|0
1656692700000|2022-07-01 16:25:00|6.79|6.79|6.79|6.79|6.79|6.79|6.79|6.79|0
1656693000000|2022-07-01 16:30:00|6.78|6.78|6.76|6.76|6.79|6.79|6.76|6.76|0
1656693300000|2022-07-01 16:35:00|6.77|6.77|6.77|6.77|6.78|6.78|6.76|6.76|0
1656693600000|2022-07-01 16:40:00|6.78|6.78|6.78|6.78|6.78|6.78|6.76|6.76|0
1656693900000|2022-07-01 16:45:00|6.77|6.77|6.77|6.77|6.77|6.77|6.74|6.74|0
1656694200000|2022-07-01 16:50:00|6.78|6.78|6.78|6.78|6.79|6.79|6.77|6.77|0
1656694500000|2022-07-01 16:55:00|6.79|6.79|6.75|6.75|6.79|6.79|6.75|6.75|0
1656694800000|2022-07-01 17:00:00|6.76|6.76|6.74|6.74|6.76|6.76|6.74|6.74|0
1656695400000|2022-07-01 17:10:00|6.75|6.75|6.75|6.75|6.75|6.75|6.74|6.74|0
1656695700000|2022-07-01 17:15:00|6.76|6.76|6.77|6.77|6.78|6.78|6.75|6.75|0
1656696000000|2022-07-01 17:20:00|6.76|6.76|6.77|6.77|6.78|6.78|6.76|6.76|0
1656696300000|2022-07-01 17:25:00|6.76|6.76|6.78|6.78|6.78|6.78|6.76|6.76|0
1656696600000|2022-07-01 17:30:00|6.79|6.79|6.78|6.78|6.8|6.8|6.78|6.78|0
1656696900000|2022-07-01 17:35:00|6.77|6.77|6.8|6.8|6.8|6.8|6.77|6.77|0
1656697200000|2022-07-01 17:40:00|6.79|6.79|6.78|6.78|6.8|6.8|6.78|6.78|0
1656697500000|2022-07-01 17:45:00|6.79|6.79|6.78|6.78|6.79|6.79|6.78|6.78|0
1656697800000|2022-07-01 17:50:00|6.79|6.79|6.78|6.78|6.79|6.79|6.78|6.78|0
1656698100000|2022-07-01 17:55:00|6.79|6.79|6.78|6.78|6.79|6.79|6.77|6.77|0
1656698400000|2022-07-01 18:00:00|6.77|6.77|6.76|6.76|6.77|6.77|6.75|6.75|0
1656698700000|2022-07-01 18:05:00|6.75|6.75|6.75|6.75|6.76|6.76|6.74|6.74|0
1656699000000|2022-07-01 18:10:00|6.74|6.74|6.75|6.75|6.75|6.75|6.73|6.73|0
1656699300000|2022-07-01 18:15:00|6.76|6.76|6.76|6.76|6.77|6.77|6.75|6.75|0
1656699600000|2022-07-01 18:20:00|6.77|6.77|6.79|6.79|6.79|6.79|6.76|6.76|0
1656699900000|2022-07-01 18:25:00|6.78|6.78|6.77|6.77|6.79|6.79|6.77|6.77|0
1656700200000|2022-07-01 18:30:00|6.78|6.78|6.79|6.79|6.79|6.79|6.78|6.78|0
1656700500000|2022-07-01 18:35:00|6.8|6.8|6.8|6.8|6.8|6.8|6.79|6.79|0
1656700800000|2022-07-01 18:40:00|6.79|6.79|6.8|6.8|6.8|6.8|6.79|6.79|0
1656701100000|2022-07-01 18:45:00|6.81|6.81|6.8|6.8|6.81|6.81|6.8|6.8|0
1656701400000|2022-07-01 18:50:00|6.81|6.81|6.79|6.79|6.81|6.81|6.78|6.78|0
1656701700000|2022-07-01 18:55:00|6.78|6.78|6.8|6.8|6.8|6.8|6.78|6.78|0
1656702000000|2022-07-01 19:00:00|6.81|6.81|6.79|6.79|6.81|6.81|6.79|6.79|0
1656702300000|2022-07-01 19:05:00|6.8|6.8|6.81|6.81|6.81|6.81|6.79|6.79|0
1656702600000|2022-07-01 19:10:00|6.82|6.82|6.8|6.8|6.82|6.82|6.8|6.8|0
1656702900000|2022-07-01 19:15:00|6.81|6.81|6.79|6.79|6.81|6.81|6.79|6.79|0
1656703200000|2022-07-01 19:20:00|6.78|6.78|6.79|6.79|6.79|6.79|6.77|6.77|0
1656703500000|2022-07-01 19:25:00|6.78|6.78|6.78|6.78|6.79|6.79|6.77|6.77|0
1656703800000|2022-07-01 19:30:00|6.79|6.79|6.8|6.8|6.8|6.8|6.79|6.79|0
1656704100000|2022-07-01 19:35:00|6.79|6.79|6.81|6.81|6.81|6.81|6.79|6.79|0
1656704400000|2022-07-01 19:40:00|6.8|6.8|6.8|6.8|6.8|6.8|6.79|6.79|0
1656704700000|2022-07-01 19:45:00|6.79|6.79|6.8|6.8|6.81|6.81|6.79|6.79|0
1656705000000|2022-07-01 19:50:00|6.81|6.81|6.77|6.77|6.81|6.81|6.76|6.76|0
1656705300000|2022-07-01 19:55:00|6.78|6.78|6.84|6.84|6.84|6.84|6.78|6.78|0
1656705600000|2022-07-01 20:00:00|6.87|6.87|6.79|6.79|6.87|6.87|6.79|6.79|0
1657008000000|2022-07-05 08:00:00|6.97|6.97|6.93|6.93|6.97|6.97|6.93|6.93|0
1657008300000|2022-07-05 08:05:00|6.84|6.84|6.84|6.84|6.84|6.84|6.84|6.84|0
1657009800000|2022-07-05 08:30:00|6.83|6.83|6.85|6.85|6.85|6.85|6.83|6.83|0
1657010100000|2022-07-05 08:35:00|6.86|6.86|6.86|6.86|6.86|6.86|6.86|6.86|0
1657010400000|2022-07-05 08:40:00|6.82|6.82|6.82|6.82|6.82|6.82|6.82|6.82|0
1657011600000|2022-07-05 09:00:00|6.84|6.84|6.84|6.84|6.84|6.84|6.84|6.84|0
1657013400000|2022-07-05 09:30:00|6.83|6.83|6.83|6.83|6.83|6.83|6.83|6.83|0
1657015800000|2022-07-05 10:10:00|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|0
1657018500000|2022-07-05 10:55:00|6.81|6.81|6.81|6.81|6.81|6.81|6.81|6.81|0
1657018800000|2022-07-05 11:00:00|6.82|6.82|6.8|6.8|6.82|6.82|6.8|6.8|0
1657019400000|2022-07-05 11:10:00|6.79|6.79|6.79|6.79|6.79|6.79|6.79|6.79|0
1657020000000|2022-07-05 11:20:00|6.76|6.76|6.75|6.75|6.76|6.76|6.75|6.75|0
1657020300000|2022-07-05 11:25:00|6.76|6.76|6.76|6.76|6.76|6.76|6.76|6.76|0
1657020600000|2022-07-05 11:30:00|6.77|6.77|6.77|6.77|6.77|6.77|6.76|6.76|0
1657020900000|2022-07-05 11:35:00|6.79|6.79|6.79|6.79|6.79|6.79|6.79|6.79|0
1657021200000|2022-07-05 11:40:00|6.78|6.78|6.79|6.79|6.79|6.79|6.77|6.77|0
1657021500000|2022-07-05 11:45:00|6.78|6.78|6.77|6.77|6.78|6.78|6.77|6.77|0
1657021800000|2022-07-05 11:50:00|6.78|6.78|6.77|6.77|6.78|6.78|6.77|6.77|0
1657022100000|2022-07-05 11:55:00|6.7|6.7|6.69|6.69|6.73|6.73|6.69|6.69|0
1657022400000|2022-07-05 12:00:00|6.73|6.73|6.73|6.73|6.74|6.74|6.7|6.7|0
1657022700000|2022-07-05 12:05:00|6.74|6.74|6.74|6.74|6.74|6.74|6.74|6.74|0
1657023000000|2022-07-05 12:10:00|6.73|6.73|6.73|6.73|6.73|6.73|6.73|6.73|0
1657023300000|2022-07-05 12:15:00|6.74|6.74|6.74|6.74|6.74|6.74|6.74|6.74|0
1657023600000|2022-07-05 12:20:00|6.73|6.73|6.74|6.74|6.74|6.74|6.73|6.73|0
1657024500000|2022-07-05 12:35:00|6.73|6.73|6.72|6.72|6.73|6.73|6.72|6.72|0
1657025700000|2022-07-05 12:55:00|6.73|6.73|6.7|6.7|6.73|6.73|6.7|6.7|0
1657026000000|2022-07-05 13:00:00|6.72|6.72|6.73|6.73|6.73|6.73|6.72|6.72|0
1657026300000|2022-07-05 13:05:00|6.74|6.74|6.74|6.74|6.74|6.74|6.73|6.73|0
1657026600000|2022-07-05 13:10:00|6.76|6.76|6.75|6.75|6.76|6.76|6.74|6.74|0
1657027200000|2022-07-05 13:20:00|6.74|6.74|6.74|6.74|6.74|6.74|6.74|6.74|0
1657027500000|2022-07-05 13:25:00|6.73|6.73|6.71|6.71|6.74|6.74|6.7|6.7|0
1657027800000|2022-07-05 13:30:00|6.69|6.69|6.53|6.53|6.74|6.74|6.52|6.52|0
1657028100000|2022-07-05 13:35:00|6.54|6.54|6.57|6.57|6.58|6.58|6.51|6.51|0
1657028400000|2022-07-05 13:40:00|6.55|6.55|6.64|6.64|6.64|6.64|6.55|6.55|0
1657028700000|2022-07-05 13:45:00|6.63|6.63|6.66|6.66|6.72|6.72|6.61|6.61|0
1657029000000|2022-07-05 13:50:00|6.67|6.67|6.63|6.63|6.67|6.67|6.58|6.58|0
1657029300000|2022-07-05 13:55:00|6.64|6.64|6.61|6.61|6.64|6.64|6.55|6.55|0
1657029600000|2022-07-05 14:00:00|6.6|6.6|6.57|6.57|6.63|6.63|6.56|6.56|0
1657029900000|2022-07-05 14:05:00|6.58|6.58|6.67|6.67|6.67|6.67|6.57|6.57|0
1657030200000|2022-07-05 14:10:00|6.68|6.68|6.76|6.76|6.79|6.79|6.67|6.67|0
1657030500000|2022-07-05 14:15:00|6.77|6.77|6.75|6.75|6.79|6.79|6.74|6.74|0
1657030800000|2022-07-05 14:20:00|6.76|6.76|6.79|6.79|6.79|6.79|6.74|6.74|0
1657031100000|2022-07-05 14:25:00|6.78|6.78|6.8|6.8|6.82|6.82|6.77|6.77|0
1657031400000|2022-07-05 14:30:00|6.79|6.79|6.85|6.85|6.86|6.86|6.79|6.79|0
1657031700000|2022-07-05 14:35:00|6.86|6.86|6.89|6.89|6.9|6.9|6.85|6.85|0
1657032000000|2022-07-05 14:40:00|6.88|6.88|6.83|6.83|6.9|6.9|6.83|6.83|0
1657032300000|2022-07-05 14:45:00|6.82|6.82|6.84|6.84|6.85|6.85|6.82|6.82|0
1657032600000|2022-07-05 14:50:00|6.85|6.85|6.86|6.86|6.86|6.86|6.84|6.84|0
1657032900000|2022-07-05 14:55:00|6.85|6.85|6.86|6.86|6.87|6.87|6.85|6.85|0
1657033200000|2022-07-05 15:00:00|6.85|6.85|6.84|6.84|6.85|6.85|6.82|6.82|0
1657033500000|2022-07-05 15:05:00|6.83|6.83|6.81|6.81|6.83|6.83|6.79|6.79|0
1657033800000|2022-07-05 15:10:00|6.8|6.8|6.78|6.78|6.8|6.8|6.77|6.77|0
1657034100000|2022-07-05 15:15:00|6.77|6.77|6.79|6.79|6.79|6.79|6.77|6.77|0
1657034400000|2022-07-05 15:20:00|6.81|6.81|6.79|6.79|6.83|6.83|6.78|6.78|0
1657034700000|2022-07-05 15:25:00|6.8|6.8|6.79|6.79|6.8|6.8|6.78|6.78|0
1657035000000|2022-07-05 15:30:00|6.77|6.77|6.78|6.78|6.8|6.8|6.76|6.76|0
1657035300000|2022-07-05 15:35:00|6.79|6.79|6.76|6.76|6.79|6.79|6.74|6.74|0
1657035600000|2022-07-05 15:40:00|6.77|6.77|6.82|6.82|6.82|6.82|6.76|6.76|0
1657035900000|2022-07-05 15:45:00|6.81|6.81|6.82|6.82|6.84|6.84|6.8|6.8|0
1657036200000|2022-07-05 15:50:00|6.83|6.83|6.86|6.86|6.86|6.86|6.81|6.81|0
1657036500000|2022-07-05 15:55:00|6.85|6.85|6.85|6.85|6.87|6.87|6.84|6.84|0
1657036800000|2022-07-05 16:00:00|6.86|6.86|6.84|6.84|6.88|6.88|6.83|6.83|0
1657037100000|2022-07-05 16:05:00|6.83|6.83|6.86|6.86|6.86|6.86|6.82|6.82|0
1657037400000|2022-07-05 16:10:00|6.85|6.85|6.87|6.87|6.89|6.89|6.85|6.85|0
1657037700000|2022-07-05 16:15:00|6.86|6.86|6.89|6.89|6.89|6.89|6.85|6.85|0
1657038000000|2022-07-05 16:20:00|6.88|6.88|6.92|6.92|6.92|6.92|6.88|6.88|0
1657038300000|2022-07-05 16:25:00|6.91|6.91|6.9|6.9|6.93|6.93|6.89|6.89|0
1657038600000|2022-07-05 16:30:00|6.91|6.91|6.88|6.88|6.92|6.92|6.88|6.88|0
1657038900000|2022-07-05 16:35:00|6.87|6.87|6.88|6.88|6.89|6.89|6.87|6.87|0
1657039200000|2022-07-05 16:40:00|6.89|6.89|6.86|6.86|6.89|6.89|6.85|6.85|0
1657039500000|2022-07-05 16:45:00|6.85|6.85|6.8|6.8|6.85|6.85|6.8|6.8|0
1657039800000|2022-07-05 16:50:00|6.81|6.81|6.81|6.81|6.83|6.83|6.79|6.79|0
1657040100000|2022-07-05 16:55:00|6.82|6.82|6.82|6.82|6.83|6.83|6.81|6.81|0
1657040400000|2022-07-05 17:00:00|6.83|6.83|6.86|6.86|6.86|6.86|6.83|6.83|0
1657040700000|2022-07-05 17:05:00|6.85|6.85|6.85|6.85|6.86|6.86|6.83|6.83|0
1657041000000|2022-07-05 17:10:00|6.86|6.86|6.87|6.87|6.88|6.88|6.86|6.86|0
1657041300000|2022-07-05 17:15:00|6.88|6.88|6.9|6.9|6.91|6.91|6.87|6.87|0
1657041600000|2022-07-05 17:20:00|6.91|6.91|6.9|6.9|6.92|6.92|6.89|6.89|0
1657041900000|2022-07-05 17:25:00|6.91|6.91|6.91|6.91|6.92|6.92|6.89|6.89|0
1657042200000|2022-07-05 17:30:00|6.92|6.92|6.93|6.93|6.93|6.93|6.9|6.9|0
1657042500000|2022-07-05 17:35:00|6.94|6.94|6.94|6.94|6.97|6.97|6.94|6.94|0
1657042800000|2022-07-05 17:40:00|6.95|6.95|6.94|6.94|6.97|6.97|6.94|6.94|0
1657043100000|2022-07-05 17:45:00|6.93|6.93|6.92|6.92|6.93|6.93|6.91|6.91|0
1657043400000|2022-07-05 17:50:00|6.91|6.91|6.92|6.92|6.92|6.92|6.91|6.91|0
1657043700000|2022-07-05 17:55:00|6.91|6.91|6.92|6.92|6.93|6.93|6.9|6.9|0
1657044000000|2022-07-05 18:00:00|6.93|6.93|6.95|6.95|6.96|6.96|6.92|6.92|0
1657044300000|2022-07-05 18:05:00|6.96|6.96|6.91|6.91|6.96|6.96|6.91|6.91|0
1657044600000|2022-07-05 18:10:00|6.92|6.92|6.93|6.93|6.94|6.94|6.91|6.91|0
1657044900000|2022-07-05 18:15:00|6.94|6.94|6.9|6.9|6.94|6.94|6.89|6.89|0
1657045200000|2022-07-05 18:20:00|6.91|6.91|6.94|6.94|6.94|6.94|6.9|6.9|0
1657045500000|2022-07-05 18:25:00|6.93|6.93|6.96|6.96|6.97|6.97|6.93|6.93|0
1657045800000|2022-07-05 18:30:00|6.97|6.97|6.98|6.98|6.98|6.98|6.95|6.95|0
1657046100000|2022-07-05 18:35:00|6.99|6.99|6.99|6.99|7.01|7.01|6.98|6.98|0
1657046400000|2022-07-05 18:40:00|7|7|6.97|6.97|7|7|6.97|6.97|0
1657046700000|2022-07-05 18:45:00|6.98|6.98|6.95|6.95|6.98|6.98|6.94|6.94|0
1657047000000|2022-07-05 18:50:00|6.96|6.96|6.97|6.97|6.97|6.97|6.95|6.95|0
1657047300000|2022-07-05 18:55:00|6.96|6.96|6.94|6.94|6.98|6.98|6.94|6.94|0
1657047600000|2022-07-05 19:00:00|6.93|6.93|6.94|6.94|6.94|6.94|6.93|6.93|0
1657047900000|2022-07-05 19:05:00|6.95|6.95|6.97|6.97|6.99|6.99|6.95|6.95|0
1657048200000|2022-07-05 19:10:00|6.98|6.98|6.98|6.98|6.98|6.98|6.97|6.97|0
1657048500000|2022-07-05 19:15:00|6.97|6.97|6.94|6.94|6.98|6.98|6.93|6.93|0
1657048800000|2022-07-05 19:20:00|6.96|6.96|6.99|6.99|6.99|6.99|6.96|6.96|0
1657049100000|2022-07-05 19:25:00|7|7|7|7|7.01|7.01|6.99|6.99|0
1657049400000|2022-07-05 19:30:00|6.99|6.99|7.03|7.03|7.03|7.03|6.99|6.99|0
1657049700000|2022-07-05 19:35:00|7.04|7.04|7.02|7.02|7.04|7.04|7.02|7.02|0
1657050000000|2022-07-05 19:40:00|7.03|7.03|7.04|7.04|7.05|7.05|7.03|7.03|0
1657050300000|2022-07-05 19:45:00|7.03|7.03|7.02|7.02|7.04|7.04|7.01|7.01|0
1657050600000|2022-07-05 19:50:00|7.03|7.03|7.02|7.02|7.03|7.03|7.01|7.01|0
1657050900000|2022-07-05 19:55:00|7.01|7.01|7.02|7.02|7.02|7.02|7.01|7.01|0
1657051200000|2022-07-05 20:00:00|7.04|7.04|6.99|6.99|7.04|7.04|6.99|6.99|0
1657051500000|2022-07-05 20:05:00|7|7|7|7|7|7|7|7|0
1657051800000|2022-07-05 20:10:00|7.01|7.01|7.03|7.03|7.04|7.04|7.01|7.01|0
1657052100000|2022-07-05 20:15:00|7|7|7|7|7|7|7|7|0
1657052400000|2022-07-05 20:20:00|7.03|7.03|7.03|7.03|7.03|7.03|7.03|7.03|0
1657053600000|2022-07-05 20:40:00|7.01|7.01|7.01|7.01|7.01|7.01|7.01|7.01|0
1657053900000|2022-07-05 20:45:00|7|7|7.03|7.03|7.03|7.03|7|7|0
1657054200000|2022-07-05 20:50:00|7|7|7.02|7.02|7.02|7.02|7|7|0
1657054500000|2022-07-05 20:55:00|7|7|7.02|7.02|7.02|7.02|7|7|0
1657055100000|2022-07-05 21:05:00|7.01|7.01|7.01|7.01|7.01|7.01|7.01|7.01|0
1657056000000|2022-07-05 21:20:00|7.02|7.02|7.02|7.02|7.02|7.02|7.02|7.02|0
1657056900000|2022-07-05 21:35:00|7.01|7.01|7|7|7.01|7.01|7|7|0
1657057200000|2022-07-05 21:40:00|7.01|7.01|7.01|7.01|7.01|7.01|7.01|7.01|0
1657058400000|2022-07-05 22:00:00|6.99|6.99|7.04|7.04|7.04|7.04|6.99|6.99|0
1657058700000|2022-07-05 22:05:00|7.03|7.03|7.04|7.04|7.04|7.04|7.03|7.03|0
1657059000000|2022-07-05 22:10:00|7|7|7.01|7.01|7.04|7.04|7|7|0
1657059300000|2022-07-05 22:15:00|7.04|7.04|7.04|7.04|7.04|7.04|7.01|7.01|0
1657059600000|2022-07-05 22:20:00|7.03|7.03|7.03|7.03|7.03|7.03|7.03|7.03|0
1657059900000|2022-07-05 22:25:00|7.05|7.05|7.04|7.04|7.05|7.05|7.03|7.03|0
1657060200000|2022-07-05 22:30:00|7.05|7.05|7.01|7.01|7.05|7.05|7.01|7.01|0
1657060500000|2022-07-05 22:35:00|7.02|7.02|7.04|7.04|7.04|7.04|6.99|6.99|0
1657061100000|2022-07-05 22:45:00|7.05|7.05|7.05|7.05|7.05|7.05|7.04|7.04|0
1657061400000|2022-07-05 22:50:00|7.04|7.04|7.02|7.02|7.04|7.04|7.02|7.02|0
1657061700000|2022-07-05 22:55:00|7.05|7.05|7.05|7.05|7.05|7.05|7.05|7.05|0
1657062300000|2022-07-05 23:05:00|7.06|7.06|7.02|7.02|7.06|7.06|7.02|7.02|0
1657062600000|2022-07-05 23:10:00|7.06|7.06|7.02|7.02|7.06|7.06|7.02|7.02|0
1657062900000|2022-07-05 23:15:00|7.05|7.05|7.06|7.06|7.06|7.06|7.05|7.05|0
1657063200000|2022-07-05 23:20:00|7.04|7.04|7.06|7.06|7.06|7.06|7.04|7.04|0
1657063500000|2022-07-05 23:25:00|7.04|7.04|7.05|7.05|7.05|7.05|7.04|7.04|0
1657063800000|2022-07-05 23:30:00|7.06|7.06|7.06|7.06|7.06|7.06|7.04|7.04|0
1657064100000|2022-07-05 23:35:00|7.04|7.04|7.07|7.07|7.07|7.07|7.04|7.04|0
1657064400000|2022-07-05 23:40:00|7.05|7.05|7.05|7.05|7.07|7.07|7.05|7.05|0
1657064700000|2022-07-05 23:45:00|7.07|7.07|7.07|7.07|7.07|7.07|7.05|7.05|0
1657065000000|2022-07-05 23:50:00|7.05|7.05|7.06|7.06|7.07|7.07|7.05|7.05|0
1657065300000|2022-07-05 23:55:00|7.04|7.04|7.04|7.04|7.05|7.05|7.04|7.04|0
1657094400000|2022-07-06 08:00:00|7.08|7.08|7.05|7.05|7.09|7.09|7.05|7.05|0
1657094700000|2022-07-06 08:05:00|7.09|7.09|7.09|7.09|7.09|7.09|7.09|7.09|0
1657095000000|2022-07-06 08:10:00|7.13|7.13|7.14|7.14|7.14|7.14|7.13|7.13|0
1657095300000|2022-07-06 08:15:00|7.07|7.07|7.07|7.07|7.07|7.07|7.07|7.07|0
1657095900000|2022-07-06 08:25:00|7.09|7.09|7.09|7.09|7.09|7.09|7.09|7.09|0
1657096500000|2022-07-06 08:35:00|7.07|7.07|7.09|7.09|7.09|7.09|7.07|7.07|0
1657097100000|2022-07-06 08:45:00|7.05|7.05|7.05|7.05|7.05|7.05|7.05|7.05|0
1657098300000|2022-07-06 09:05:00|7.04|7.04|7.05|7.05|7.05|7.05|7.04|7.04|0
1657098600000|2022-07-06 09:10:00|7.04|7.04|7.04|7.04|7.04|7.04|7.04|7.04|0
1657099200000|2022-07-06 09:20:00|7.06|7.06|7.04|7.04|7.07|7.07|7.04|7.04|0
1657099500000|2022-07-06 09:25:00|7.05|7.05|7.05|7.05|7.05|7.05|7.05|7.05|0
1657100100000|2022-07-06 09:35:00|7.06|7.06|7.09|7.09|7.09|7.09|7.06|7.06|0
1657101300000|2022-07-06 09:55:00|7.05|7.05|7.05|7.05|7.05|7.05|7.05|7.05|0
1657101600000|2022-07-06 10:00:00|7.06|7.06|7.06|7.06|7.06|7.06|7.06|7.06|0
1657101900000|2022-07-06 10:05:00|7.08|7.08|7.08|7.08|7.08|7.08|7.08|7.08|0
1657103400000|2022-07-06 10:30:00|7.07|7.07|7.06|7.06|7.07|7.07|7.06|7.06|0
1657103700000|2022-07-06 10:35:00|7.07|7.07|7.07|7.07|7.07|7.07|7.07|7.07|0
1657104900000|2022-07-06 10:55:00|7.05|7.05|7.05|7.05|7.05|7.05|7.05|7.05|0
1657105200000|2022-07-06 11:00:00|7.09|7.09|7.05|7.05|7.09|7.09|7.05|7.05|0
1657105800000|2022-07-06 11:10:00|7.04|7.04|7.04|7.04|7.04|7.04|7.04|7.04|0
1657106100000|2022-07-06 11:15:00|7.01|7.01|7|7|7.02|7.02|7|7|0
1657106400000|2022-07-06 11:20:00|7.03|7.03|7.03|7.03|7.03|7.03|7.03|7.03|0
1657107300000|2022-07-06 11:35:00|7.04|7.04|7.04|7.04|7.04|7.04|7.04|7.04|0
1657107900000|2022-07-06 11:45:00|7.03|7.03|7.03|7.03|7.03|7.03|7.03|7.03|0
1657108200000|2022-07-06 11:50:00|7.04|7.04|7.04|7.04|7.04|7.04|7.04|7.04|0
1657108500000|2022-07-06 11:55:00|7.03|7.03|7.03|7.03|7.03|7.03|7.03|7.03|0
1657108800000|2022-07-06 12:00:00|7.04|7.04|7.04|7.04|7.04|7.04|7.02|7.02|0
1657109100000|2022-07-06 12:05:00|7.01|7.01|6.99|6.99|7.04|7.04|6.99|6.99|0
1657109400000|2022-07-06 12:10:00|7|7|7|7|7.01|7.01|7|7|0
1657110300000|2022-07-06 12:25:00|6.99|6.99|7.01|7.01|7.01|7.01|6.99|6.99|0
1657111200000|2022-07-06 12:40:00|7.04|7.04|7.03|7.03|7.04|7.04|7.03|7.03|0
1657111500000|2022-07-06 12:45:00|7.04|7.04|7.05|7.05|7.05|7.05|7.04|7.04|0
1657112100000|2022-07-06 12:55:00|7.06|7.06|7.07|7.07|7.07|7.07|7.06|7.06|0
1657112400000|2022-07-06 13:00:00|7.06|7.06|7.06|7.06|7.06|7.06|7.06|7.06|0
1657112700000|2022-07-06 13:05:00|7.04|7.04|7.04|7.04|7.04|7.04|7.04|7.04|0
1657113000000|2022-07-06 13:10:00|7.06|7.06|7.04|7.04|7.06|7.06|7.04|7.04|0
1657113600000|2022-07-06 13:20:00|7.05|7.05|7.12|7.12|7.12|7.12|7.05|7.05|0
1657113900000|2022-07-06 13:25:00|7.11|7.11|7.09|7.09|7.17|7.17|7.05|7.05|0
1657114200000|2022-07-06 13:30:00|7.04|7.04|7.05|7.05|7.13|7.13|6.99|6.99|0
1657114500000|2022-07-06 13:35:00|7.04|7.04|6.98|6.98|7.04|7.04|6.91|6.91|0
1657114800000|2022-07-06 13:40:00|6.97|6.97|7.03|7.03|7.06|7.06|6.96|6.96|0
1657115100000|2022-07-06 13:45:00|7.04|7.04|6.97|6.97|7.07|7.07|6.97|6.97|0
1657115400000|2022-07-06 13:50:00|6.96|6.96|7.02|7.02|7.04|7.04|6.96|6.96|0
1657115700000|2022-07-06 13:55:00|7.01|7.01|7.08|7.08|7.09|7.09|6.99|6.99|0
1657116000000|2022-07-06 14:00:00|7.09|7.09|7.09|7.09|7.13|7.13|7.03|7.03|0
1657116300000|2022-07-06 14:05:00|7.1|7.1|7.2|7.2|7.2|7.2|7.1|7.1|0
1657116600000|2022-07-06 14:10:00|7.19|7.19|7.17|7.17|7.19|7.19|7.11|7.11|0
1657116900000|2022-07-06 14:15:00|7.19|7.19|7.2|7.2|7.2|7.2|7.13|7.13|0
1657117200000|2022-07-06 14:20:00|7.21|7.21|7.21|7.21|7.23|7.23|7.19|7.19|0
1657117500000|2022-07-06 14:25:00|7.2|7.2|7.2|7.2|7.22|7.22|7.18|7.18|0
1657117800000|2022-07-06 14:30:00|7.21|7.21|7.19|7.19|7.22|7.22|7.17|7.17|0
1657118100000|2022-07-06 14:35:00|7.2|7.2|7.25|7.25|7.26|7.26|7.2|7.2|0
1657118400000|2022-07-06 14:40:00|7.24|7.24|7.29|7.29|7.3|7.3|7.23|7.23|0
1657118700000|2022-07-06 14:45:00|7.3|7.3|7.32|7.32|7.35|7.35|7.28|7.28|0
1657119000000|2022-07-06 14:50:00|7.31|7.31|7.3|7.3|7.31|7.31|7.26|7.26|0
1657119300000|2022-07-06 14:55:00|7.29|7.29|7.3|7.3|7.31|7.31|7.27|7.27|0
1657119600000|2022-07-06 15:00:00|7.31|7.31|7.23|7.23|7.32|7.32|7.23|7.23|0
1657119900000|2022-07-06 15:05:00|7.24|7.24|7.24|7.24|7.26|7.26|7.23|7.23|0
1657120200000|2022-07-06 15:10:00|7.23|7.23|7.22|7.22|7.23|7.23|7.21|7.21|0
1657120500000|2022-07-06 15:15:00|7.21|7.21|7.26|7.26|7.27|7.27|7.21|7.21|0
1657120800000|2022-07-06 15:20:00|7.27|7.27|7.26|7.26|7.3|7.3|7.25|7.25|0
1657121100000|2022-07-06 15:25:00|7.25|7.25|7.23|7.23|7.25|7.25|7.2|7.2|0
1657121400000|2022-07-06 15:30:00|7.24|7.24|7.2|7.2|7.24|7.24|7.18|7.18|0
1657121700000|2022-07-06 15:35:00|7.19|7.19|7.2|7.2|7.2|7.2|7.18|7.18|0
1657122000000|2022-07-06 15:40:00|7.19|7.19|7.17|7.17|7.19|7.19|7.15|7.15|0
1657122300000|2022-07-06 15:45:00|7.16|7.16|7.18|7.18|7.19|7.19|7.16|7.16|0
1657122600000|2022-07-06 15:50:00|7.16|7.16|7.15|7.15|7.17|7.17|7.14|7.14|0
1657122900000|2022-07-06 15:55:00|7.16|7.16|7.16|7.16|7.18|7.18|7.15|7.15|0
1657123200000|2022-07-06 16:00:00|7.17|7.17|7.16|7.16|7.17|7.17|7.15|7.15|0
1657123500000|2022-07-06 16:05:00|7.17|7.17|7.17|7.17|7.18|7.18|7.15|7.15|0
1657123800000|2022-07-06 16:10:00|7.18|7.18|7.22|7.22|7.23|7.23|7.18|7.18|0
1657124100000|2022-07-06 16:15:00|7.21|7.21|7.19|7.19|7.21|7.21|7.18|7.18|0
1657124400000|2022-07-06 16:20:00|7.2|7.2|7.19|7.19|7.21|7.21|7.19|7.19|0
1657124700000|2022-07-06 16:25:00|7.2|7.2|7.22|7.22|7.23|7.23|7.2|7.2|0
1657125000000|2022-07-06 16:30:00|7.21|7.21|7.23|7.23|7.23|7.23|7.2|7.2|0
1657125300000|2022-07-06 16:35:00|7.24|7.24|7.24|7.24|7.25|7.25|7.23|7.23|0
1657125600000|2022-07-06 16:40:00|7.25|7.25|7.23|7.23|7.25|7.25|7.23|7.23|0
1657125900000|2022-07-06 16:45:00|7.24|7.24|7.24|7.24|7.24|7.24|7.22|7.22|0
1657126200000|2022-07-06 16:50:00|7.23|7.23|7.22|7.22|7.24|7.24|7.21|7.21|0
1657126500000|2022-07-06 16:55:00|7.23|7.23|7.25|7.25|7.25|7.25|7.23|7.23|0
1657126800000|2022-07-06 17:00:00|7.26|7.26|7.24|7.24|7.27|7.27|7.24|7.24|0
1657127100000|2022-07-06 17:05:00|7.23|7.23|7.24|7.24|7.27|7.27|7.23|7.23|0
1657127400000|2022-07-06 17:10:00|7.25|7.25|7.25|7.25|7.25|7.25|7.24|7.24|0
1657127700000|2022-07-06 17:15:00|7.24|7.24|7.24|7.24|7.25|7.25|7.22|7.22|0
1657128000000|2022-07-06 17:20:00|7.25|7.25|7.27|7.27|7.27|7.27|7.23|7.23|0
1657128300000|2022-07-06 17:25:00|7.26|7.26|7.27|7.27|7.27|7.27|7.25|7.25|0
1657128600000|2022-07-06 17:30:00|7.28|7.28|7.26|7.26|7.28|7.28|7.26|7.26|0
1657128900000|2022-07-06 17:35:00|7.27|7.27|7.27|7.27|7.28|7.28|7.26|7.26|0
1657129200000|2022-07-06 17:40:00|7.26|7.26|7.29|7.29|7.3|7.3|7.25|7.25|0
1657129500000|2022-07-06 17:45:00|7.28|7.28|7.28|7.28|7.29|7.29|7.27|7.27|0
1657129800000|2022-07-06 17:50:00|7.29|7.29|7.29|7.29|7.29|7.29|7.27|7.27|0
1657130100000|2022-07-06 17:55:00|7.28|7.28|7.27|7.27|7.29|7.29|7.27|7.27|0
1657130400000|2022-07-06 18:00:00|7.26|7.26|7.27|7.27|7.3|7.3|7.26|7.26|0
1657130700000|2022-07-06 18:05:00|7.28|7.28|7.3|7.3|7.34|7.34|7.28|7.28|0
1657131000000|2022-07-06 18:10:00|7.28|7.28|7.34|7.34|7.35|7.35|7.26|7.26|0
1657131300000|2022-07-06 18:15:00|7.35|7.35|7.25|7.25|7.35|7.35|7.24|7.24|0
1657131600000|2022-07-06 18:20:00|7.24|7.24|7.28|7.28|7.28|7.28|7.24|7.24|0
1657131900000|2022-07-06 18:25:00|7.27|7.27|7.3|7.3|7.31|7.31|7.24|7.24|0
1657132200000|2022-07-06 18:30:00|7.31|7.31|7.34|7.34|7.35|7.35|7.3|7.3|0
1657132500000|2022-07-06 18:35:00|7.35|7.35|7.3|7.3|7.35|7.35|7.28|7.28|0
1657132800000|2022-07-06 18:40:00|7.29|7.29|7.31|7.31|7.34|7.34|7.29|7.29|0
1657133100000|2022-07-06 18:45:00|7.32|7.32|7.3|7.3|7.33|7.33|7.3|7.3|0
1657133400000|2022-07-06 18:50:00|7.29|7.29|7.31|7.31|7.32|7.32|7.29|7.29|0
1657133700000|2022-07-06 18:55:00|7.3|7.3|7.29|7.29|7.3|7.3|7.29|7.29|0
1657134000000|2022-07-06 19:00:00|7.28|7.28|7.26|7.26|7.28|7.28|7.24|7.24|0
1657134300000|2022-07-06 19:05:00|7.25|7.25|7.26|7.26|7.26|7.26|7.24|7.24|0
1657134600000|2022-07-06 19:10:00|7.27|7.27|7.27|7.27|7.28|7.28|7.25|7.25|0
1657134900000|2022-07-06 19:15:00|7.26|7.26|7.27|7.27|7.27|7.27|7.26|7.26|0
1657135200000|2022-07-06 19:20:00|7.28|7.28|7.3|7.3|7.3|7.3|7.27|7.27|0
1657135500000|2022-07-06 19:25:00|7.29|7.29|7.27|7.27|7.3|7.3|7.25|7.25|0
1657135800000|2022-07-06 19:30:00|7.26|7.26|7.29|7.29|7.3|7.3|7.26|7.26|0
1657136100000|2022-07-06 19:35:00|7.3|7.3|7.26|7.26|7.3|7.3|7.26|7.26|0
1657136400000|2022-07-06 19:40:00|7.27|7.27|7.25|7.25|7.27|7.27|7.25|7.25|0
1657136700000|2022-07-06 19:45:00|7.26|7.26|7.25|7.25|7.26|7.26|7.25|7.25|0
1657137000000|2022-07-06 19:50:00|7.24|7.24|7.2|7.2|7.24|7.24|7.2|7.2|0
1657137300000|2022-07-06 19:55:00|7.21|7.21|7.2|7.2|7.21|7.21|7.2|7.2|0
1657137600000|2022-07-06 20:00:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1657137900000|2022-07-06 20:05:00|7.23|7.23|7.25|7.25|7.25|7.25|7.23|7.23|0
1657138200000|2022-07-06 20:10:00|7.23|7.23|7.23|7.23|7.23|7.23|7.23|7.23|0
1657138800000|2022-07-06 20:20:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1657140900000|2022-07-06 20:55:00|7.24|7.24|7.23|7.23|7.24|7.24|7.22|7.22|0
1657141200000|2022-07-06 21:00:00|7.24|7.24|7.25|7.25|7.25|7.25|7.24|7.24|0
1657141500000|2022-07-06 21:05:00|7.24|7.24|7.24|7.24|7.24|7.24|7.24|7.24|0
1657141800000|2022-07-06 21:10:00|7.25|7.25|7.24|7.24|7.25|7.25|7.22|7.22|0
1657142100000|2022-07-06 21:15:00|7.25|7.25|7.25|7.25|7.25|7.25|7.25|7.25|0
1657143000000|2022-07-06 21:30:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1657144800000|2022-07-06 22:00:00|7.23|7.23|7.22|7.22|7.24|7.24|7.22|7.22|0
1657145100000|2022-07-06 22:05:00|7.24|7.24|7.22|7.22|7.24|7.24|7.22|7.22|0
1657145400000|2022-07-06 22:10:00|7.21|7.21|7.21|7.21|7.24|7.24|7.21|7.21|0
1657145700000|2022-07-06 22:15:00|7.24|7.24|7.21|7.21|7.24|7.24|7.21|7.21|0
1657146000000|2022-07-06 22:20:00|7.23|7.23|7.21|7.21|7.23|7.23|7.21|7.21|0
1657146300000|2022-07-06 22:25:00|7.23|7.23|7.21|7.21|7.23|7.23|7.21|7.21|0
1657146600000|2022-07-06 22:30:00|7.23|7.23|7.22|7.22|7.23|7.23|7.22|7.22|0
1657146900000|2022-07-06 22:35:00|7.23|7.23|7.23|7.23|7.23|7.23|7.23|7.23|0
1657147200000|2022-07-06 22:40:00|7.22|7.22|7.21|7.21|7.23|7.23|7.21|7.21|0
1657147500000|2022-07-06 22:45:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1657147800000|2022-07-06 22:50:00|7.21|7.21|7.22|7.22|7.22|7.22|7.21|7.21|0
1657148100000|2022-07-06 22:55:00|7.21|7.21|7.2|7.2|7.22|7.22|7.2|7.2|0
1657148400000|2022-07-06 23:00:00|7.21|7.21|7.21|7.21|7.21|7.21|7.21|7.21|0
1657148700000|2022-07-06 23:05:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1657149000000|2022-07-06 23:10:00|7.24|7.24|7.25|7.25|7.25|7.25|7.22|7.22|0
1657149300000|2022-07-06 23:15:00|7.22|7.22|7.25|7.25|7.25|7.25|7.22|7.22|0
1657149900000|2022-07-06 23:25:00|7.22|7.22|7.27|7.27|7.27|7.27|7.22|7.22|0
1657150500000|2022-07-06 23:35:00|7.23|7.23|7.23|7.23|7.23|7.23|7.23|7.23|0
1657150800000|2022-07-06 23:40:00|7.27|7.27|7.23|7.23|7.27|7.27|7.23|7.23|0
1657151100000|2022-07-06 23:45:00|7.24|7.24|7.23|7.23|7.24|7.24|7.23|7.23|0
1657151400000|2022-07-06 23:50:00|7.24|7.24|7.24|7.24|7.24|7.24|7.23|7.23|0
1657151700000|2022-07-06 23:55:00|7.23|7.23|7.23|7.23|7.25|7.25|7.23|7.23|0
1657181100000|2022-07-07 08:05:00|7.2|7.2|7.21|7.21|7.21|7.21|7.2|7.2|0
1657181400000|2022-07-07 08:10:00|7.23|7.23|7.22|7.22|7.23|7.23|7.22|7.22|0
1657181700000|2022-07-07 08:15:00|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|0
1657182000000|2022-07-07 08:20:00|7.34|7.34|7.34|7.34|7.34|7.34|7.34|7.34|0
1657182900000|2022-07-07 08:35:00|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|0
1657183200000|2022-07-07 08:40:00|7.34|7.34|7.34|7.34|7.34|7.34|7.34|7.34|0
1657183500000|2022-07-07 08:45:00|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|0
1657186200000|2022-07-07 09:30:00|7.24|7.24|7.24|7.24|7.24|7.24|7.24|7.24|0
1657187700000|2022-07-07 09:55:00|7.32|7.32|7.32|7.32|7.32|7.32|7.32|7.32|0
1657188300000|2022-07-07 10:05:00|7.33|7.33|7.33|7.33|7.33|7.33|7.33|7.33|0
1657188600000|2022-07-07 10:10:00|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|0
1657188900000|2022-07-07 10:15:00|7.33|7.33|7.32|7.32|7.33|7.33|7.3|7.3|0
1657189200000|2022-07-07 10:20:00|7.3|7.3|7.3|7.3|7.3|7.3|7.3|7.3|0
1657190700000|2022-07-07 10:45:00|7.25|7.25|7.25|7.25|7.25|7.25|7.25|7.25|0
1657191000000|2022-07-07 10:50:00|7.3|7.3|7.3|7.3|7.3|7.3|7.3|7.3|0
1657191600000|2022-07-07 11:00:00|7.25|7.25|7.23|7.23|7.26|7.26|7.23|7.23|0
1657192200000|2022-07-07 11:10:00|7.24|7.24|7.23|7.23|7.24|7.24|7.23|7.23|0
1657192500000|2022-07-07 11:15:00|7.24|7.24|7.24|7.24|7.24|7.24|7.24|7.24|0
1657192800000|2022-07-07 11:20:00|7.25|7.25|7.25|7.25|7.26|7.26|7.25|7.25|0
1657193100000|2022-07-07 11:25:00|7.26|7.26|7.25|7.25|7.26|7.26|7.25|7.25|0
1657193400000|2022-07-07 11:30:00|7.24|7.24|7.24|7.24|7.24|7.24|7.24|7.24|0
1657194000000|2022-07-07 11:40:00|7.25|7.25|7.25|7.25|7.25|7.25|7.25|7.25|0
1657195200000|2022-07-07 12:00:00|7.24|7.24|7.24|7.24|7.24|7.24|7.24|7.24|0
1657195500000|2022-07-07 12:05:00|7.25|7.25|7.25|7.25|7.25|7.25|7.25|7.25|0
1657198500000|2022-07-07 12:55:00|7.26|7.26|7.26|7.26|7.26|7.26|7.26|7.26|0
1657198800000|2022-07-07 13:00:00|7.25|7.25|7.25|7.25|7.26|7.26|7.25|7.25|0
1657200300000|2022-07-07 13:25:00|7.24|7.24|7.21|7.21|7.24|7.24|7.19|7.19|0
1657200600000|2022-07-07 13:30:00|7.19|7.19|7.18|7.18|7.19|7.19|7.09|7.09|0
1657200900000|2022-07-07 13:35:00|7.19|7.19|7.25|7.25|7.34|7.34|7.19|7.19|0
1657201200000|2022-07-07 13:40:00|7.26|7.26|7.33|7.33|7.33|7.33|7.26|7.26|0
1657201500000|2022-07-07 13:45:00|7.32|7.32|7.26|7.26|7.32|7.32|7.26|7.26|0
1657201800000|2022-07-07 13:50:00|7.25|7.25|7.3|7.3|7.3|7.3|7.25|7.25|0
1657202100000|2022-07-07 13:55:00|7.29|7.29|7.32|7.32|7.32|7.32|7.29|7.29|0
1657202400000|2022-07-07 14:00:00|7.31|7.31|7.2|7.2|7.31|7.31|7.18|7.18|0
1657202700000|2022-07-07 14:05:00|7.18|7.18|7.21|7.21|7.21|7.21|7.17|7.17|0
1657203000000|2022-07-07 14:10:00|7.2|7.2|7.18|7.18|7.23|7.23|7.18|7.18|0
1657203300000|2022-07-07 14:15:00|7.19|7.19|7.22|7.22|7.25|7.25|7.19|7.19|0
1657203600000|2022-07-07 14:20:00|7.23|7.23|7.25|7.25|7.25|7.25|7.2|7.2|0
1657203900000|2022-07-07 14:25:00|7.24|7.24|7.24|7.24|7.25|7.25|7.22|7.22|0
1657204200000|2022-07-07 14:30:00|7.23|7.23|7.18|7.18|7.25|7.25|7.18|7.18|0
1657204500000|2022-07-07 14:35:00|7.17|7.17|7.22|7.22|7.22|7.22|7.17|7.17|0
1657204800000|2022-07-07 14:40:00|7.21|7.21|7.22|7.22|7.24|7.24|7.21|7.21|0
1657205100000|2022-07-07 14:45:00|7.2|7.2|7.23|7.23|7.24|7.24|7.2|7.2|0
1657205400000|2022-07-07 14:50:00|7.22|7.22|7.24|7.24|7.25|7.25|7.22|7.22|0
1657205700000|2022-07-07 14:55:00|7.23|7.23|7.24|7.24|7.25|7.25|7.22|7.22|0
1657206000000|2022-07-07 15:00:00|7.25|7.25|7.31|7.31|7.31|7.31|7.23|7.23|0
1657206300000|2022-07-07 15:05:00|7.3|7.3|7.37|7.37|7.39|7.39|7.3|7.3|0
1657206600000|2022-07-07 15:10:00|7.36|7.36|7.32|7.32|7.37|7.37|7.32|7.32|0
1657206900000|2022-07-07 15:15:00|7.33|7.33|7.32|7.32|7.35|7.35|7.32|7.32|0
1657207200000|2022-07-07 15:20:00|7.31|7.31|7.27|7.27|7.32|7.32|7.27|7.27|0
1657207500000|2022-07-07 15:25:00|7.29|7.29|7.28|7.28|7.31|7.31|7.28|7.28|0
1657207800000|2022-07-07 15:30:00|7.27|7.27|7.27|7.27|7.29|7.29|7.25|7.25|0
1657208100000|2022-07-07 15:35:00|7.26|7.26|7.3|7.3|7.31|7.31|7.26|7.26|0
1657208400000|2022-07-07 15:40:00|7.28|7.28|7.28|7.28|7.28|7.28|7.28|7.28|0
1657208700000|2022-07-07 15:45:00|7.27|7.27|7.3|7.3|7.3|7.3|7.27|7.27|0
1657209000000|2022-07-07 15:50:00|7.29|7.29|7.28|7.28|7.29|7.29|7.28|7.28|0
1657209300000|2022-07-07 15:55:00|7.29|7.29|7.3|7.3|7.3|7.3|7.28|7.28|0
1657209600000|2022-07-07 16:00:00|7.31|7.31|7.32|7.32|7.32|7.32|7.31|7.31|0
1657209900000|2022-07-07 16:05:00|7.31|7.31|7.29|7.29|7.31|7.31|7.28|7.28|0
1657210200000|2022-07-07 16:10:00|7.3|7.3|7.29|7.29|7.3|7.3|7.29|7.29|0
1657210500000|2022-07-07 16:15:00|7.28|7.28|7.29|7.29|7.3|7.3|7.27|7.27|0
1657210800000|2022-07-07 16:20:00|7.3|7.3|7.33|7.33|7.33|7.33|7.3|7.3|0
1657211100000|2022-07-07 16:25:00|7.32|7.32|7.35|7.35|7.36|7.36|7.32|7.32|0
1657211400000|2022-07-07 16:30:00|7.36|7.36|7.38|7.38|7.38|7.38|7.36|7.36|0
1657211700000|2022-07-07 16:35:00|7.37|7.37|7.36|7.36|7.39|7.39|7.35|7.35|0
1657212000000|2022-07-07 16:40:00|7.37|7.37|7.39|7.39|7.39|7.39|7.35|7.35|0
1657212300000|2022-07-07 16:45:00|7.38|7.38|7.4|7.4|7.43|7.43|7.38|7.38|0
1657212600000|2022-07-07 16:50:00|7.41|7.41|7.4|7.4|7.41|7.41|7.38|7.38|0
1657212900000|2022-07-07 16:55:00|7.41|7.41|7.42|7.42|7.43|7.43|7.4|7.4|0
1657213200000|2022-07-07 17:00:00|7.43|7.43|7.43|7.43|7.44|7.44|7.43|7.43|0
1657213500000|2022-07-07 17:05:00|7.44|7.44|7.45|7.45|7.45|7.45|7.43|7.43|0
1657213800000|2022-07-07 17:10:00|7.44|7.44|7.4|7.4|7.44|7.44|7.39|7.39|0
1657214100000|2022-07-07 17:15:00|7.39|7.39|7.39|7.39|7.4|7.4|7.37|7.37|0
1657214400000|2022-07-07 17:20:00|7.38|7.38|7.4|7.4|7.41|7.41|7.38|7.38|0
1657214700000|2022-07-07 17:25:00|7.41|7.41|7.38|7.38|7.42|7.42|7.38|7.38|0
1657215000000|2022-07-07 17:30:00|7.39|7.39|7.43|7.43|7.43|7.43|7.39|7.39|0
1657215300000|2022-07-07 17:35:00|7.42|7.42|7.43|7.43|7.43|7.43|7.42|7.42|0
1657215600000|2022-07-07 17:40:00|7.42|7.42|7.43|7.43|7.43|7.43|7.42|7.42|0
1657215900000|2022-07-07 17:45:00|7.44|7.44|7.45|7.45|7.45|7.45|7.43|7.43|0
1657216200000|2022-07-07 17:50:00|7.46|7.46|7.48|7.48|7.48|7.48|7.46|7.46|0
1657216500000|2022-07-07 17:55:00|7.47|7.47|7.49|7.49|7.5|7.5|7.47|7.47|0
1657216800000|2022-07-07 18:00:00|7.48|7.48|7.48|7.48|7.5|7.5|7.48|7.48|0
1657217100000|2022-07-07 18:05:00|7.49|7.49|7.49|7.49|7.5|7.5|7.49|7.49|0
1657217400000|2022-07-07 18:10:00|7.5|7.5|7.51|7.51|7.51|7.51|7.49|7.49|0
1657217700000|2022-07-07 18:15:00|7.52|7.52|7.5|7.5|7.53|7.53|7.49|7.49|0
1657218000000|2022-07-07 18:20:00|7.51|7.51|7.51|7.51|7.52|7.52|7.51|7.51|0
1657218300000|2022-07-07 18:25:00|7.52|7.52|7.53|7.53|7.54|7.54|7.52|7.52|0
1657218600000|2022-07-07 18:30:00|7.54|7.54|7.53|7.53|7.54|7.54|7.52|7.52|0
1657218900000|2022-07-07 18:35:00|7.52|7.52|7.5|7.5|7.52|7.52|7.49|7.49|0
1657219200000|2022-07-07 18:40:00|7.51|7.51|7.48|7.48|7.51|7.51|7.48|7.48|0
1657219500000|2022-07-07 18:45:00|7.49|7.49|7.5|7.5|7.5|7.5|7.48|7.48|0
1657219800000|2022-07-07 18:50:00|7.49|7.49|7.5|7.5|7.51|7.51|7.49|7.49|0
1657220100000|2022-07-07 18:55:00|7.51|7.51|7.51|7.51|7.52|7.52|7.5|7.5|0
1657220400000|2022-07-07 19:00:00|7.52|7.52|7.5|7.5|7.52|7.52|7.5|7.5|0
1657220700000|2022-07-07 19:05:00|7.51|7.51|7.52|7.52|7.52|7.52|7.5|7.5|0
1657221000000|2022-07-07 19:10:00|7.51|7.51|7.52|7.52|7.52|7.52|7.51|7.51|0
1657221300000|2022-07-07 19:15:00|7.51|7.51|7.52|7.52|7.52|7.52|7.51|7.51|0
1657221600000|2022-07-07 19:20:00|7.51|7.51|7.5|7.5|7.52|7.52|7.5|7.5|0
1657221900000|2022-07-07 19:25:00|7.49|7.49|7.49|7.49|7.5|7.5|7.49|7.49|0
1657222200000|2022-07-07 19:30:00|7.5|7.5|7.49|7.49|7.5|7.5|7.49|7.49|0
1657222500000|2022-07-07 19:35:00|7.5|7.5|7.45|7.45|7.5|7.5|7.45|7.45|0
1657222800000|2022-07-07 19:40:00|7.46|7.46|7.49|7.49|7.5|7.5|7.45|7.45|0
1657223100000|2022-07-07 19:45:00|7.5|7.5|7.52|7.52|7.52|7.52|7.5|7.5|0
1657223400000|2022-07-07 19:50:00|7.51|7.51|7.53|7.53|7.53|7.53|7.51|7.51|0
1657223700000|2022-07-07 19:55:00|7.52|7.52|7.54|7.54|7.54|7.54|7.52|7.52|0
1657224000000|2022-07-07 20:00:00|7.55|7.55|7.54|7.54|7.55|7.55|7.52|7.52|0
1657224300000|2022-07-07 20:05:00|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|0
1657224900000|2022-07-07 20:15:00|7.49|7.49|7.5|7.5|7.5|7.5|7.48|7.48|0
1657225200000|2022-07-07 20:20:00|7.49|7.49|7.48|7.48|7.5|7.5|7.45|7.45|0
1657225500000|2022-07-07 20:25:00|7.5|7.5|7.51|7.51|7.52|7.52|7.49|7.49|0
1657225800000|2022-07-07 20:30:00|7.49|7.49|7.51|7.51|7.51|7.51|7.49|7.49|0
1657226100000|2022-07-07 20:35:00|7.5|7.5|7.52|7.52|7.52|7.52|7.5|7.5|0
1657226400000|2022-07-07 20:40:00|7.48|7.48|7.51|7.51|7.51|7.51|7.48|7.48|0
1657227300000|2022-07-07 20:55:00|7.5|7.5|7.49|7.49|7.5|7.5|7.49|7.49|0
1657227600000|2022-07-07 21:00:00|7.5|7.5|7.47|7.47|7.5|7.5|7.47|7.47|0
1657228200000|2022-07-07 21:10:00|7.48|7.48|7.48|7.48|7.48|7.48|7.48|7.48|0
1657228500000|2022-07-07 21:15:00|7.5|7.5|7.48|7.48|7.5|7.5|7.48|7.48|0
1657228800000|2022-07-07 21:20:00|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|0
1657229400000|2022-07-07 21:30:00|7.47|7.47|7.46|7.46|7.49|7.49|7.46|7.46|0
1657229700000|2022-07-07 21:35:00|7.49|7.49|7.49|7.49|7.49|7.49|7.49|7.49|0
1657230000000|2022-07-07 21:40:00|7.48|7.48|7.48|7.48|7.48|7.48|7.48|7.48|0
1657230600000|2022-07-07 21:50:00|7.49|7.49|7.49|7.49|7.49|7.49|7.49|7.49|0
1657230900000|2022-07-07 21:55:00|7.48|7.48|7.49|7.49|7.49|7.49|7.48|7.48|0
1657231200000|2022-07-07 22:00:00|7.48|7.48|7.48|7.48|7.48|7.48|7.48|7.48|0
1657231500000|2022-07-07 22:05:00|7.47|7.47|7.49|7.49|7.49|7.49|7.47|7.47|0
1657231800000|2022-07-07 22:10:00|7.47|7.47|7.5|7.5|7.5|7.5|7.47|7.47|0
1657232100000|2022-07-07 22:15:00|7.49|7.49|7.5|7.5|7.5|7.5|7.49|7.49|0
1657232400000|2022-07-07 22:20:00|7.49|7.49|7.5|7.5|7.5|7.5|7.49|7.49|0
1657232700000|2022-07-07 22:25:00|7.49|7.49|7.5|7.5|7.5|7.5|7.49|7.49|0
1657233000000|2022-07-07 22:30:00|7.49|7.49|7.5|7.5|7.5|7.5|7.49|7.49|0
1657233300000|2022-07-07 22:35:00|7.49|7.49|7.51|7.51|7.51|7.51|7.48|7.48|0
1657233600000|2022-07-07 22:40:00|7.49|7.49|7.5|7.5|7.5|7.5|7.47|7.47|0
1657233900000|2022-07-07 22:45:00|7.49|7.49|7.48|7.48|7.49|7.49|7.48|7.48|0
1657234200000|2022-07-07 22:50:00|7.5|7.5|7.48|7.48|7.5|7.5|7.48|7.48|0
1657234500000|2022-07-07 22:55:00|7.49|7.49|7.48|7.48|7.49|7.49|7.48|7.48|0
1657234800000|2022-07-07 23:00:00|7.5|7.5|7.49|7.49|7.5|7.5|7.49|7.49|0
1657235100000|2022-07-07 23:05:00|7.48|7.48|7.5|7.5|7.5|7.5|7.48|7.48|0
1657235400000|2022-07-07 23:10:00|7.49|7.49|7.47|7.47|7.5|7.5|7.47|7.47|0
1657235700000|2022-07-07 23:15:00|7.5|7.5|7.5|7.5|7.5|7.5|7.49|7.49|0
1657236000000|2022-07-07 23:20:00|7.49|7.49|7.48|7.48|7.49|7.49|7.48|7.48|0
1657236300000|2022-07-07 23:25:00|7.5|7.5|7.48|7.48|7.51|7.51|7.48|7.48|0
1657236600000|2022-07-07 23:30:00|7.51|7.51|7.51|7.51|7.51|7.51|7.48|7.48|0
1657237200000|2022-07-07 23:40:00|7.48|7.48|7.48|7.48|7.48|7.48|7.48|7.48|0
1657237500000|2022-07-07 23:45:00|7.51|7.51|7.51|7.51|7.51|7.51|7.47|7.47|0
1657237800000|2022-07-07 23:50:00|7.49|7.49|7.51|7.51|7.51|7.51|7.48|7.48|0
1657238100000|2022-07-07 23:55:00|7.49|7.49|7.5|7.5|7.5|7.5|7.48|7.48|0
1657267200000|2022-07-08 08:00:00|7.53|7.53|7.5|7.5|7.53|7.53|7.5|7.5|0
1657267500000|2022-07-08 08:05:00|7.51|7.51|7.51|7.51|7.51|7.51|7.51|7.51|0
1657267800000|2022-07-08 08:10:00|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|0
1657268700000|2022-07-08 08:25:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1657269000000|2022-07-08 08:30:00|7.47|7.47|7.49|7.49|7.49|7.49|7.43|7.43|0
1657270800000|2022-07-08 09:00:00|7.43|7.43|7.43|7.43|7.43|7.43|7.43|7.43|0
1657271100000|2022-07-08 09:05:00|7.49|7.49|7.49|7.49|7.49|7.49|7.49|7.49|0
1657271400000|2022-07-08 09:10:00|7.44|7.44|7.44|7.44|7.44|7.44|7.44|7.44|0
1657272600000|2022-07-08 09:30:00|7.43|7.43|7.44|7.44|7.44|7.44|7.42|7.42|0
1657272900000|2022-07-08 09:35:00|7.42|7.42|7.44|7.44|7.44|7.44|7.42|7.42|0
1657273800000|2022-07-08 09:50:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1657276200000|2022-07-08 10:30:00|7.49|7.49|7.49|7.49|7.49|7.49|7.49|7.49|0
1657276500000|2022-07-08 10:35:00|7.53|7.53|7.53|7.53|7.53|7.53|7.53|7.53|0
1657276800000|2022-07-08 10:40:00|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|0
1657277700000|2022-07-08 10:55:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1657278000000|2022-07-08 11:00:00|7.5|7.5|7.45|7.45|7.5|7.5|7.45|7.45|0
1657279200000|2022-07-08 11:20:00|7.48|7.48|7.48|7.48|7.48|7.48|7.48|7.48|0
1657280100000|2022-07-08 11:35:00|7.49|7.49|7.49|7.49|7.49|7.49|7.49|7.49|0
1657280400000|2022-07-08 11:40:00|7.5|7.5|7.49|7.49|7.5|7.5|7.49|7.49|0
1657281600000|2022-07-08 12:00:00|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|0
1657281900000|2022-07-08 12:05:00|7.49|7.49|7.48|7.48|7.49|7.49|7.48|7.48|0
1657282800000|2022-07-08 12:20:00|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|0
1657283100000|2022-07-08 12:25:00|7.47|7.47|7.47|7.47|7.47|7.47|7.47|7.47|0
1657283400000|2022-07-08 12:30:00|7.44|7.44|7.44|7.44|7.44|7.44|7.44|7.44|0
1657283700000|2022-07-08 12:35:00|7.43|7.43|7.41|7.41|7.43|7.43|7.41|7.41|0
1657284000000|2022-07-08 12:40:00|7.42|7.42|7.4|7.4|7.42|7.42|7.39|7.39|0
1657284300000|2022-07-08 12:45:00|7.41|7.41|7.37|7.37|7.41|7.41|7.37|7.37|0
1657284600000|2022-07-08 12:50:00|7.38|7.38|7.4|7.4|7.41|7.41|7.38|7.38|0
1657284900000|2022-07-08 12:55:00|7.41|7.41|7.4|7.4|7.42|7.42|7.4|7.4|0
1657285200000|2022-07-08 13:00:00|7.38|7.38|7.37|7.37|7.4|7.4|7.36|7.36|0
1657285500000|2022-07-08 13:05:00|7.39|7.39|7.37|7.37|7.39|7.39|7.35|7.35|0
1657285800000|2022-07-08 13:10:00|7.38|7.38|7.38|7.38|7.38|7.38|7.37|7.37|0
1657286100000|2022-07-08 13:15:00|7.37|7.37|7.38|7.38|7.38|7.38|7.37|7.37|0
1657286400000|2022-07-08 13:20:00|7.39|7.39|7.39|7.39|7.39|7.39|7.39|7.39|0
1657286700000|2022-07-08 13:25:00|7.4|7.4|7.45|7.45|7.47|7.47|7.39|7.39|0
1657287000000|2022-07-08 13:30:00|7.46|7.46|7.44|7.44|7.46|7.46|7.32|7.32|0
1657287300000|2022-07-08 13:35:00|7.43|7.43|7.45|7.45|7.47|7.47|7.4|7.4|0
1657287600000|2022-07-08 13:40:00|7.44|7.44|7.44|7.44|7.51|7.51|7.44|7.44|0
1657287900000|2022-07-08 13:45:00|7.45|7.45|7.37|7.37|7.45|7.45|7.36|7.36|0
1657288200000|2022-07-08 13:50:00|7.36|7.36|7.35|7.35|7.37|7.37|7.32|7.32|0
1657288500000|2022-07-08 13:55:00|7.36|7.36|7.37|7.37|7.4|7.4|7.35|7.35|0
1657288800000|2022-07-08 14:00:00|7.36|7.36|7.4|7.4|7.42|7.42|7.35|7.35|0
1657289100000|2022-07-08 14:05:00|7.41|7.41|7.39|7.39|7.41|7.41|7.38|7.38|0
1657289400000|2022-07-08 14:10:00|7.37|7.37|7.41|7.41|7.42|7.42|7.36|7.36|0
1657289700000|2022-07-08 14:15:00|7.43|7.43|7.47|7.47|7.52|7.52|7.43|7.43|0
1657290000000|2022-07-08 14:20:00|7.46|7.46|7.53|7.53|7.53|7.53|7.46|7.46|0
1657290300000|2022-07-08 14:25:00|7.54|7.54|7.59|7.59|7.63|7.63|7.54|7.54|0
1657290600000|2022-07-08 14:30:00|7.58|7.58|7.58|7.58|7.6|7.6|7.55|7.55|0
1657290900000|2022-07-08 14:35:00|7.57|7.57|7.64|7.64|7.65|7.65|7.57|7.57|0
1657291200000|2022-07-08 14:40:00|7.65|7.65|7.67|7.67|7.68|7.68|7.64|7.64|0
1657291500000|2022-07-08 14:45:00|7.68|7.68|7.65|7.65|7.68|7.68|7.65|7.65|0
1657291800000|2022-07-08 14:50:00|7.64|7.64|7.66|7.66|7.68|7.68|7.64|7.64|0
1657292100000|2022-07-08 14:55:00|7.67|7.67|7.71|7.71|7.71|7.71|7.67|7.67|0
1657292400000|2022-07-08 15:00:00|7.7|7.7|7.72|7.72|7.72|7.72|7.68|7.68|0
1657292700000|2022-07-08 15:05:00|7.71|7.71|7.71|7.71|7.72|7.72|7.7|7.7|0
1657293000000|2022-07-08 15:10:00|7.7|7.7|7.68|7.68|7.7|7.7|7.68|7.68|0
1657293300000|2022-07-08 15:15:00|7.67|7.67|7.63|7.63|7.69|7.69|7.61|7.61|0
1657293600000|2022-07-08 15:20:00|7.64|7.64|7.7|7.7|7.7|7.7|7.64|7.64|0
1657293900000|2022-07-08 15:25:00|7.69|7.69|7.67|7.67|7.7|7.7|7.66|7.66|0
1657294200000|2022-07-08 15:30:00|7.66|7.66|7.68|7.68|7.69|7.69|7.66|7.66|0
1657294500000|2022-07-08 15:35:00|7.67|7.67|7.66|7.66|7.67|7.67|7.64|7.64|0
1657294800000|2022-07-08 15:40:00|7.65|7.65|7.61|7.61|7.66|7.66|7.6|7.6|0
1657295100000|2022-07-08 15:45:00|7.62|7.62|7.53|7.53|7.62|7.62|7.53|7.53|0
1657295400000|2022-07-08 15:50:00|7.52|7.52|7.57|7.57|7.57|7.57|7.51|7.51|0
1657295700000|2022-07-08 15:55:00|7.56|7.56|7.57|7.57|7.59|7.59|7.56|7.56|0
1657296000000|2022-07-08 16:00:00|7.55|7.55|7.56|7.56|7.57|7.57|7.55|7.55|0
1657296300000|2022-07-08 16:05:00|7.55|7.55|7.54|7.54|7.56|7.56|7.54|7.54|0
1657296600000|2022-07-08 16:10:00|7.55|7.55|7.53|7.53|7.55|7.55|7.53|7.53|0
1657296900000|2022-07-08 16:15:00|7.52|7.52|7.53|7.53|7.54|7.54|7.52|7.52|0
1657297200000|2022-07-08 16:20:00|7.54|7.54|7.5|7.5|7.54|7.54|7.5|7.5|0
1657297500000|2022-07-08 16:25:00|7.51|7.51|7.45|7.45|7.51|7.51|7.45|7.45|0
1657297800000|2022-07-08 16:30:00|7.44|7.44|7.45|7.45|7.46|7.46|7.41|7.41|0
1657298100000|2022-07-08 16:35:00|7.47|7.47|7.43|7.43|7.48|7.48|7.43|7.43|0
1657298400000|2022-07-08 16:40:00|7.44|7.44|7.44|7.44|7.44|7.44|7.41|7.41|0
1657298700000|2022-07-08 16:45:00|7.43|7.43|7.47|7.47|7.47|7.47|7.43|7.43|0
1657299000000|2022-07-08 16:50:00|7.46|7.46|7.47|7.47|7.48|7.48|7.45|7.45|0
1657299300000|2022-07-08 16:55:00|7.48|7.48|7.46|7.46|7.48|7.48|7.46|7.46|0
1657299600000|2022-07-08 17:00:00|7.45|7.45|7.42|7.42|7.46|7.46|7.42|7.42|0
1657299900000|2022-07-08 17:05:00|7.43|7.43|7.47|7.47|7.48|7.48|7.43|7.43|0
1657300200000|2022-07-08 17:10:00|7.48|7.48|7.48|7.48|7.49|7.49|7.47|7.47|0
1657300500000|2022-07-08 17:15:00|7.47|7.47|7.48|7.48|7.48|7.48|7.46|7.46|0
1657300800000|2022-07-08 17:20:00|7.47|7.47|7.48|7.48|7.48|7.48|7.47|7.47|0
1657301100000|2022-07-08 17:25:00|7.47|7.47|7.5|7.5|7.5|7.5|7.47|7.47|0
1657301400000|2022-07-08 17:30:00|7.49|7.49|7.49|7.49|7.49|7.49|7.47|7.47|0
1657301700000|2022-07-08 17:35:00|7.48|7.48|7.5|7.5|7.5|7.5|7.47|7.47|0
1657302000000|2022-07-08 17:40:00|7.49|7.49|7.5|7.5|7.5|7.5|7.49|7.49|0
1657302300000|2022-07-08 17:45:00|7.49|7.49|7.51|7.51|7.51|7.51|7.49|7.49|0
1657302600000|2022-07-08 17:50:00|7.5|7.5|7.49|7.49|7.51|7.51|7.49|7.49|0
1657302900000|2022-07-08 17:55:00|7.48|7.48|7.48|7.48|7.49|7.49|7.47|7.47|0
1657303200000|2022-07-08 18:00:00|7.49|7.49|7.49|7.49|7.5|7.5|7.47|7.47|0
1657303500000|2022-07-08 18:05:00|7.48|7.48|7.5|7.5|7.52|7.52|7.48|7.48|0
1657303800000|2022-07-08 18:10:00|7.49|7.49|7.5|7.5|7.5|7.5|7.49|7.49|0
1657304100000|2022-07-08 18:15:00|7.49|7.49|7.51|7.51|7.51|7.51|7.49|7.49|0
1657304400000|2022-07-08 18:20:00|7.5|7.5|7.51|7.51|7.53|7.53|7.5|7.5|0
1657304700000|2022-07-08 18:25:00|7.52|7.52|7.52|7.52|7.53|7.53|7.5|7.5|0
1657305000000|2022-07-08 18:30:00|7.53|7.53|7.54|7.54|7.55|7.55|7.52|7.52|0
1657305300000|2022-07-08 18:35:00|7.53|7.53|7.54|7.54|7.54|7.54|7.53|7.53|0
1657305600000|2022-07-08 18:40:00|7.53|7.53|7.55|7.55|7.55|7.55|7.53|7.53|0
1657305900000|2022-07-08 18:45:00|7.54|7.54|7.5|7.5|7.54|7.54|7.5|7.5|0
1657306200000|2022-07-08 18:50:00|7.51|7.51|7.51|7.51|7.53|7.53|7.51|7.51|0
1657306500000|2022-07-08 18:55:00|7.53|7.53|7.59|7.59|7.59|7.59|7.51|7.51|0
1657306800000|2022-07-08 19:00:00|7.58|7.58|7.58|7.58|7.59|7.59|7.56|7.56|0
1657307100000|2022-07-08 19:05:00|7.57|7.57|7.53|7.53|7.58|7.58|7.53|7.53|0
1657307400000|2022-07-08 19:10:00|7.52|7.52|7.53|7.53|7.54|7.54|7.52|7.52|0
1657307700000|2022-07-08 19:15:00|7.54|7.54|7.54|7.54|7.55|7.55|7.54|7.54|0
1657308000000|2022-07-08 19:20:00|7.53|7.53|7.53|7.53|7.54|7.54|7.52|7.52|0
1657308300000|2022-07-08 19:25:00|7.52|7.52|7.53|7.53|7.53|7.53|7.52|7.52|0
1657308600000|2022-07-08 19:30:00|7.54|7.54|7.53|7.53|7.54|7.54|7.52|7.52|0
1657308900000|2022-07-08 19:35:00|7.54|7.54|7.53|7.53|7.55|7.55|7.52|7.52|0
1657309200000|2022-07-08 19:40:00|7.54|7.54|7.55|7.55|7.55|7.55|7.53|7.53|0
1657309500000|2022-07-08 19:45:00|7.56|7.56|7.55|7.55|7.56|7.56|7.54|7.54|0
1657309800000|2022-07-08 19:50:00|7.56|7.56|7.54|7.54|7.56|7.56|7.53|7.53|0
1657310100000|2022-07-08 19:55:00|7.55|7.55|7.51|7.51|7.55|7.55|7.51|7.51|0
1657310400000|2022-07-08 20:00:00|7.52|7.52|7.53|7.53|7.53|7.53|7.5|7.5|0
1657526400000|2022-07-11 08:00:00|7.48|7.48|7.37|7.37|7.48|7.48|7.35|7.35|0
1657526700000|2022-07-11 08:05:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1657527000000|2022-07-11 08:10:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1657527300000|2022-07-11 08:15:00|7.44|7.44|7.44|7.44|7.57|7.57|7.44|7.44|0
1657527900000|2022-07-11 08:25:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1657528200000|2022-07-11 08:30:00|7.52|7.52|7.56|7.56|7.59|7.59|7.52|7.52|0
1657528800000|2022-07-11 08:40:00|7.54|7.54|7.52|7.52|7.54|7.54|7.52|7.52|0
1657530000000|2022-07-11 09:00:00|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|0
1657531500000|2022-07-11 09:25:00|7.44|7.44|7.44|7.44|7.44|7.44|7.44|7.44|0
1657531800000|2022-07-11 09:30:00|7.5|7.5|7.43|7.43|7.5|7.5|7.43|7.43|0
1657532100000|2022-07-11 09:35:00|7.44|7.44|7.43|7.43|7.44|7.44|7.43|7.43|0
1657534200000|2022-07-11 10:10:00|7.44|7.44|7.44|7.44|7.44|7.44|7.44|7.44|0
1657535100000|2022-07-11 10:25:00|7.47|7.47|7.47|7.47|7.47|7.47|7.47|7.47|0
1657536000000|2022-07-11 10:40:00|7.48|7.48|7.48|7.48|7.48|7.48|7.48|7.48|0
1657536600000|2022-07-11 10:50:00|7.47|7.47|7.47|7.47|7.47|7.47|7.47|7.47|0
1657537200000|2022-07-11 11:00:00|7.45|7.45|7.45|7.45|7.45|7.45|7.44|7.44|0
1657537500000|2022-07-11 11:05:00|7.44|7.44|7.42|7.42|7.44|7.44|7.42|7.42|0
1657537800000|2022-07-11 11:10:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1657538100000|2022-07-11 11:15:00|7.44|7.44|7.44|7.44|7.44|7.44|7.44|7.44|0
1657539000000|2022-07-11 11:30:00|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|0
1657539300000|2022-07-11 11:35:00|7.43|7.43|7.44|7.44|7.44|7.44|7.42|7.42|0
1657539600000|2022-07-11 11:40:00|7.42|7.42|7.43|7.43|7.43|7.43|7.42|7.42|0
1657540800000|2022-07-11 12:00:00|7.42|7.42|7.38|7.38|7.42|7.42|7.38|7.38|0
1657541100000|2022-07-11 12:05:00|7.4|7.4|7.4|7.4|7.43|7.43|7.4|7.4|0
1657541400000|2022-07-11 12:10:00|7.38|7.38|7.4|7.4|7.4|7.4|7.38|7.38|0
1657541700000|2022-07-11 12:15:00|7.38|7.38|7.4|7.4|7.4|7.4|7.38|7.38|0
1657542000000|2022-07-11 12:20:00|7.38|7.38|7.38|7.38|7.4|7.4|7.38|7.38|0
1657542600000|2022-07-11 12:30:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1657543200000|2022-07-11 12:40:00|7.39|7.39|7.39|7.39|7.39|7.39|7.38|7.38|0
1657543500000|2022-07-11 12:45:00|7.38|7.38|7.37|7.37|7.38|7.38|7.35|7.35|0
1657543800000|2022-07-11 12:50:00|7.38|7.38|7.38|7.38|7.38|7.38|7.38|7.38|0
1657544400000|2022-07-11 13:00:00|7.37|7.37|7.38|7.38|7.38|7.38|7.37|7.37|0
1657544700000|2022-07-11 13:05:00|7.39|7.39|7.39|7.39|7.39|7.39|7.39|7.39|0
1657545300000|2022-07-11 13:15:00|7.37|7.37|7.37|7.37|7.37|7.37|7.37|7.37|0
1657545600000|2022-07-11 13:20:00|7.38|7.38|7.38|7.38|7.38|7.38|7.38|7.38|0
1657545900000|2022-07-11 13:25:00|7.4|7.4|7.41|7.41|7.41|7.41|7.39|7.39|0
1657546200000|2022-07-11 13:30:00|7.38|7.38|7.24|7.24|7.46|7.46|7.24|7.24|0
1657546500000|2022-07-11 13:35:00|7.23|7.23|7.24|7.24|7.25|7.25|7.19|7.19|0
1657546800000|2022-07-11 13:40:00|7.22|7.22|7.25|7.25|7.28|7.28|7.2|7.2|0
1657547100000|2022-07-11 13:45:00|7.23|7.23|7.18|7.18|7.27|7.27|7.18|7.18|0
1657547400000|2022-07-11 13:50:00|7.16|7.16|7.12|7.12|7.18|7.18|7.1|7.1|0
1657547700000|2022-07-11 13:55:00|7.11|7.11|7.1|7.1|7.15|7.15|7.09|7.09|0
1657548000000|2022-07-11 14:00:00|7.09|7.09|7.05|7.05|7.12|7.12|7.04|7.04|0
1657548300000|2022-07-11 14:05:00|7.06|7.06|7.09|7.09|7.13|7.13|7.06|7.06|0
1657548600000|2022-07-11 14:10:00|7.1|7.1|7.14|7.14|7.17|7.17|7.1|7.1|0
1657548900000|2022-07-11 14:15:00|7.13|7.13|7.16|7.16|7.18|7.18|7.11|7.11|0
1657549200000|2022-07-11 14:20:00|7.17|7.17|7.14|7.14|7.17|7.17|7.12|7.12|0
1657549500000|2022-07-11 14:25:00|7.15|7.15|7.17|7.17|7.2|7.2|7.15|7.15|0
1657549800000|2022-07-11 14:30:00|7.18|7.18|7.18|7.18|7.21|7.21|7.16|7.16|0
1657550100000|2022-07-11 14:35:00|7.19|7.19|7.21|7.21|7.21|7.21|7.17|7.17|0
1657550400000|2022-07-11 14:40:00|7.2|7.2|7.18|7.18|7.24|7.24|7.17|7.17|0
1657550700000|2022-07-11 14:45:00|7.17|7.17|7.14|7.14|7.18|7.18|7.12|7.12|0
1657551000000|2022-07-11 14:50:00|7.15|7.15|7.15|7.15|7.17|7.17|7.13|7.13|0
1657551300000|2022-07-11 14:55:00|7.14|7.14|7.12|7.12|7.15|7.15|7.12|7.12|0
1657551600000|2022-07-11 15:00:00|7.11|7.11|7.12|7.12|7.12|7.12|7.1|7.1|0
1657551900000|2022-07-11 15:05:00|7.13|7.13|7.2|7.2|7.2|7.2|7.13|7.13|0
1657552200000|2022-07-11 15:10:00|7.19|7.19|7.2|7.2|7.22|7.22|7.17|7.17|0
1657552500000|2022-07-11 15:15:00|7.21|7.21|7.2|7.2|7.23|7.23|7.19|7.19|0
1657552800000|2022-07-11 15:20:00|7.19|7.19|7.14|7.14|7.19|7.19|7.14|7.14|0
1657553100000|2022-07-11 15:25:00|7.15|7.15|7.17|7.17|7.17|7.17|7.15|7.15|0
1657553400000|2022-07-11 15:30:00|7.16|7.16|7.14|7.14|7.16|7.16|7.14|7.14|0
1657553700000|2022-07-11 15:35:00|7.13|7.13|7.13|7.13|7.15|7.15|7.12|7.12|0
1657554000000|2022-07-11 15:40:00|7.12|7.12|7.14|7.14|7.15|7.15|7.12|7.12|0
1657554300000|2022-07-11 15:45:00|7.15|7.15|7.12|7.12|7.15|7.15|7.11|7.11|0
1657554600000|2022-07-11 15:50:00|7.13|7.13|7.11|7.11|7.13|7.13|7.11|7.11|0
1657554900000|2022-07-11 15:55:00|7.12|7.12|7.09|7.09|7.12|7.12|7.09|7.09|0
1657555200000|2022-07-11 16:00:00|7.1|7.1|7.07|7.07|7.1|7.1|7.05|7.05|0
1657555500000|2022-07-11 16:05:00|7.08|7.08|7.06|7.06|7.08|7.08|7.06|7.06|0
1657555800000|2022-07-11 16:10:00|7.07|7.07|7.08|7.08|7.08|7.08|7.06|7.06|0
1657556100000|2022-07-11 16:15:00|7.07|7.07|7.08|7.08|7.1|7.1|7.07|7.07|0
1657556400000|2022-07-11 16:20:00|7.07|7.07|7.07|7.07|7.08|7.08|7.05|7.05|0
1657556700000|2022-07-11 16:25:00|7.06|7.06|7.06|7.06|7.07|7.07|7.05|7.05|0
1657557000000|2022-07-11 16:30:00|7.05|7.05|7.05|7.05|7.07|7.07|7.04|7.04|0
1657557300000|2022-07-11 16:35:00|7.04|7.04|7.05|7.05|7.06|7.06|7.04|7.04|0
1657557600000|2022-07-11 16:40:00|7.04|7.04|7.03|7.03|7.05|7.05|7.03|7.03|0
1657557900000|2022-07-11 16:45:00|7.04|7.04|7.02|7.02|7.04|7.04|7.02|7.02|0
1657558200000|2022-07-11 16:50:00|7.03|7.03|7.02|7.02|7.03|7.03|7.01|7.01|0
1657558500000|2022-07-11 16:55:00|7.01|7.01|7.04|7.04|7.04|7.04|7|7|0
1657558800000|2022-07-11 17:00:00|7.03|7.03|7.05|7.05|7.06|7.06|7.03|7.03|0
1657559100000|2022-07-11 17:05:00|7.04|7.04|7.08|7.08|7.08|7.08|7.04|7.04|0
1657559400000|2022-07-11 17:10:00|7.07|7.07|7.05|7.05|7.07|7.07|7.05|7.05|0
1657559700000|2022-07-11 17:15:00|7.04|7.04|7.03|7.03|7.05|7.05|7.03|7.03|0
1657560000000|2022-07-11 17:20:00|7.04|7.04|7.06|7.06|7.06|7.06|7.04|7.04|0
1657560300000|2022-07-11 17:25:00|7.07|7.07|7.07|7.07|7.07|7.07|7.04|7.04|0
1657560600000|2022-07-11 17:30:00|7.08|7.08|7.06|7.06|7.08|7.08|7.06|7.06|0
1657560900000|2022-07-11 17:35:00|7.07|7.07|7.06|7.06|7.07|7.07|7.05|7.05|0
1657561200000|2022-07-11 17:40:00|7.05|7.05|7.04|7.04|7.05|7.05|7.04|7.04|0
1657561500000|2022-07-11 17:45:00|7.03|7.03|7.04|7.04|7.04|7.04|7.03|7.03|0
1657561800000|2022-07-11 17:50:00|7.03|7.03|7.06|7.06|7.06|7.06|7.03|7.03|0
1657562100000|2022-07-11 17:55:00|7.05|7.05|7.07|7.07|7.07|7.07|7.04|7.04|0
1657562400000|2022-07-11 18:00:00|7.06|7.06|7.03|7.03|7.06|7.06|7.03|7.03|0
1657562700000|2022-07-11 18:05:00|7.04|7.04|7.03|7.03|7.05|7.05|7.03|7.03|0
1657563000000|2022-07-11 18:10:00|7.02|7.02|7.04|7.04|7.04|7.04|7.02|7.02|0
1657563300000|2022-07-11 18:15:00|7.03|7.03|7.04|7.04|7.05|7.05|7.03|7.03|0
1657563600000|2022-07-11 18:20:00|7.03|7.03|7.02|7.02|7.03|7.03|7.02|7.02|0
1657563900000|2022-07-11 18:25:00|7.03|7.03|7.01|7.01|7.03|7.03|7.01|7.01|0
1657564200000|2022-07-11 18:30:00|7|7|7|7|7.02|7.02|7|7|0
1657564500000|2022-07-11 18:35:00|7.01|7.01|7.01|7.01|7.01|7.01|7|7|0
1657564800000|2022-07-11 18:40:00|7.02|7.02|7.02|7.02|7.02|7.02|7.02|7.02|0
1657565100000|2022-07-11 18:45:00|7.01|7.01|7|7|7.02|7.02|7|7|0
1657565400000|2022-07-11 18:50:00|6.99|6.99|6.99|6.99|6.99|6.99|6.98|6.98|0
1657565700000|2022-07-11 18:55:00|6.98|6.98|6.97|6.97|6.99|6.99|6.97|6.97|0
1657566000000|2022-07-11 19:00:00|6.96|6.96|6.96|6.96|6.96|6.96|6.94|6.94|0
1657566300000|2022-07-11 19:05:00|6.95|6.95|6.96|6.96|6.96|6.96|6.95|6.95|0
1657566600000|2022-07-11 19:10:00|6.95|6.95|6.95|6.95|6.96|6.96|6.94|6.94|0
1657566900000|2022-07-11 19:15:00|6.94|6.94|6.96|6.96|6.96|6.96|6.94|6.94|0
1657567200000|2022-07-11 19:20:00|6.95|6.95|6.96|6.96|6.96|6.96|6.94|6.94|0
1657567500000|2022-07-11 19:25:00|6.95|6.95|6.96|6.96|6.96|6.96|6.95|6.95|0
1657567800000|2022-07-11 19:30:00|6.95|6.95|6.94|6.94|6.96|6.96|6.94|6.94|0
1657568100000|2022-07-11 19:35:00|6.95|6.95|6.94|6.94|6.95|6.95|6.94|6.94|0
1657568400000|2022-07-11 19:40:00|6.95|6.95|6.94|6.94|6.95|6.95|6.94|6.94|0
1657568700000|2022-07-11 19:45:00|6.93|6.93|6.94|6.94|6.96|6.96|6.93|6.93|0
1657569000000|2022-07-11 19:50:00|6.95|6.95|6.96|6.96|6.97|6.97|6.94|6.94|0
1657569300000|2022-07-11 19:55:00|6.97|6.97|6.98|6.98|6.99|6.99|6.95|6.95|0
1657569600000|2022-07-11 20:00:00|6.94|6.94|6.96|6.96|6.96|6.96|6.94|6.94|0
1657569900000|2022-07-11 20:05:00|6.95|6.95|6.96|6.96|6.96|6.96|6.95|6.95|0
1657570200000|2022-07-11 20:10:00|6.97|6.97|6.97|6.97|6.97|6.97|6.97|6.97|0
1657570500000|2022-07-11 20:15:00|6.99|6.99|7.03|7.03|7.03|7.03|6.99|6.99|0
1657571400000|2022-07-11 20:30:00|7|7|6.98|6.98|7|7|6.98|6.98|0
1657571700000|2022-07-11 20:35:00|6.99|6.99|6.99|6.99|6.99|6.99|6.99|6.99|0
1657572600000|2022-07-11 20:50:00|7.01|7.01|6.99|6.99|7.01|7.01|6.99|6.99|0
1657575300000|2022-07-11 21:35:00|7|7|7.01|7.01|7.01|7.01|6.99|6.99|0
1657575600000|2022-07-11 21:40:00|7|7|7|7|7|7|7|7|0
1657576200000|2022-07-11 21:50:00|6.99|6.99|6.99|6.99|6.99|6.99|6.99|6.99|0
1657576800000|2022-07-11 22:00:00|6.98|6.98|7|7|7|7|6.98|6.98|0
1657577100000|2022-07-11 22:05:00|6.99|6.99|7|7|7|7|6.99|6.99|0
1657577400000|2022-07-11 22:10:00|6.98|6.98|6.97|6.97|6.98|6.98|6.97|6.97|0
1657577700000|2022-07-11 22:15:00|7.02|7.02|6.99|6.99|7.02|7.02|6.97|6.97|0
1657578000000|2022-07-11 22:20:00|6.97|6.97|6.95|6.95|6.97|6.97|6.95|6.95|0
1657578300000|2022-07-11 22:25:00|6.96|6.96|6.94|6.94|6.98|6.98|6.94|6.94|0
1657578600000|2022-07-11 22:30:00|6.97|6.97|6.98|6.98|7|7|6.93|6.93|0
1657578900000|2022-07-11 22:35:00|6.99|6.99|6.99|6.99|6.99|6.99|6.97|6.97|0
1657579200000|2022-07-11 22:40:00|6.97|6.97|6.93|6.93|6.97|6.97|6.92|6.92|0
1657579500000|2022-07-11 22:45:00|6.92|6.92|6.97|6.97|6.97|6.97|6.92|6.92|0
1657579800000|2022-07-11 22:50:00|6.98|6.98|6.98|6.98|6.98|6.98|6.98|6.98|0
1657580100000|2022-07-11 22:55:00|6.94|6.94|6.94|6.94|6.98|6.98|6.94|6.94|0
1657580400000|2022-07-11 23:00:00|6.98|6.98|6.94|6.94|6.98|6.98|6.94|6.94|0
1657580700000|2022-07-11 23:05:00|6.98|6.98|6.96|6.96|6.98|6.98|6.96|6.96|0
1657581000000|2022-07-11 23:10:00|6.95|6.95|6.99|6.99|6.99|6.99|6.95|6.95|0
1657581300000|2022-07-11 23:15:00|6.97|6.97|6.96|6.96|6.99|6.99|6.96|6.96|0
1657581600000|2022-07-11 23:20:00|6.94|6.94|6.94|6.94|6.94|6.94|6.94|6.94|0
1657581900000|2022-07-11 23:25:00|6.96|6.96|6.96|6.96|6.97|6.97|6.94|6.94|0
1657582200000|2022-07-11 23:30:00|6.98|6.98|6.97|6.97|6.99|6.99|6.94|6.94|0
1657582500000|2022-07-11 23:35:00|6.96|6.96|6.98|6.98|6.99|6.99|6.94|6.94|0
1657582800000|2022-07-11 23:40:00|6.97|6.97|6.97|6.97|6.97|6.97|6.97|6.97|0
1657583100000|2022-07-11 23:45:00|6.95|6.95|6.95|6.95|6.95|6.95|6.95|6.95|0
1657583400000|2022-07-11 23:50:00|6.97|6.97|6.97|6.97|6.97|6.97|6.95|6.95|0
1657583700000|2022-07-11 23:55:00|6.96|6.96|6.99|6.99|6.99|6.99|6.96|6.96|0
1657612800000|2022-07-12 08:00:00|6.96|6.96|6.96|6.96|6.96|6.96|6.96|6.96|0
1657613400000|2022-07-12 08:10:00|6.97|6.97|6.97|6.97|6.97|6.97|6.97|6.97|0
1657613700000|2022-07-12 08:15:00|6.87|6.87|6.86|6.86|6.87|6.87|6.86|6.86|0
1657614600000|2022-07-12 08:30:00|6.88|6.88|6.85|6.85|6.88|6.88|6.85|6.85|0
1657614900000|2022-07-12 08:35:00|6.82|6.82|6.82|6.82|6.82|6.82|6.82|6.82|0
1657615200000|2022-07-12 08:40:00|6.95|6.95|6.82|6.82|6.95|6.95|6.82|6.82|0
1657616400000|2022-07-12 09:00:00|6.95|6.95|6.96|6.96|6.96|6.96|6.95|6.95|0
1657617000000|2022-07-12 09:10:00|6.93|6.93|6.93|6.93|6.93|6.93|6.93|6.93|0
1657617900000|2022-07-12 09:25:00|6.94|6.94|6.9|6.9|6.94|6.94|6.9|6.9|0
1657618200000|2022-07-12 09:30:00|6.94|6.94|6.94|6.94|6.94|6.94|6.94|6.94|0
1657620000000|2022-07-12 10:00:00|6.93|6.93|6.93|6.93|6.93|6.93|6.93|6.93|0
1657621200000|2022-07-12 10:20:00|6.94|6.94|6.94|6.94|6.94|6.94|6.94|6.94|0
1657622100000|2022-07-12 10:35:00|6.96|6.96|7|7|7|7|6.96|6.96|0
1657623300000|2022-07-12 10:55:00|7.02|7.02|6.94|6.94|7.02|7.02|6.94|6.94|0
1657623600000|2022-07-12 11:00:00|6.99|6.99|6.94|6.94|6.99|6.99|6.94|6.94|0
1657623900000|2022-07-12 11:05:00|6.92|6.92|6.89|6.89|6.92|6.92|6.89|6.89|0
1657624500000|2022-07-12 11:15:00|6.88|6.88|6.88|6.88|6.88|6.88|6.88|6.88|0
1657624800000|2022-07-12 11:20:00|6.89|6.89|6.93|6.93|6.93|6.93|6.89|6.89|0
1657625400000|2022-07-12 11:30:00|6.94|6.94|6.94|6.94|6.94|6.94|6.94|6.94|0
1657625700000|2022-07-12 11:35:00|6.95|6.95|6.96|6.96|6.96|6.96|6.95|6.95|0
1657626000000|2022-07-12 11:40:00|6.97|6.97|6.97|6.97|6.97|6.97|6.97|6.97|0
1657626300000|2022-07-12 11:45:00|6.96|6.96|6.96|6.96|6.96|6.96|6.96|6.96|0
1657626900000|2022-07-12 11:55:00|6.97|6.97|6.96|6.96|6.97|6.97|6.96|6.96|0
1657627200000|2022-07-12 12:00:00|6.97|6.97|6.96|6.96|6.97|6.97|6.96|6.96|0
1657627800000|2022-07-12 12:10:00|6.97|6.97|6.98|6.98|6.98|6.98|6.97|6.97|0
1657628100000|2022-07-12 12:15:00|6.97|6.97|6.97|6.97|6.97|6.97|6.97|6.97|0
1657628400000|2022-07-12 12:20:00|6.96|6.96|6.96|6.96|6.96|6.96|6.96|6.96|0
1657628700000|2022-07-12 12:25:00|6.97|6.97|6.97|6.97|6.97|6.97|6.97|6.97|0
1657629300000|2022-07-12 12:35:00|6.96|6.96|6.96|6.96|6.96|6.96|6.96|6.96|0
1657629900000|2022-07-12 12:45:00|6.97|6.97|6.97|6.97|6.97|6.97|6.97|6.97|0
1657631400000|2022-07-12 13:10:00|6.98|6.98|6.99|6.99|6.99|6.99|6.98|6.98|0
1657631700000|2022-07-12 13:15:00|7|7|6.99|6.99|7|7|6.99|6.99|0
1657632300000|2022-07-12 13:25:00|6.98|6.98|6.99|6.99|7|7|6.96|6.96|0
1657632600000|2022-07-12 13:30:00|7|7|7|7|7.08|7.08|6.99|6.99|0
1657632900000|2022-07-12 13:35:00|7.03|7.03|7.05|7.05|7.1|7.1|7.02|7.02|0
1657633200000|2022-07-12 13:40:00|7.06|7.06|7.01|7.01|7.09|7.09|7|7|0
1657633500000|2022-07-12 13:45:00|7.02|7.02|6.92|6.92|7.02|7.02|6.92|6.92|0
1657633800000|2022-07-12 13:50:00|6.9|6.9|6.96|6.96|6.99|6.99|6.9|6.9|0
1657634100000|2022-07-12 13:55:00|6.95|6.95|6.88|6.88|6.97|6.97|6.88|6.88|0
1657634400000|2022-07-12 14:00:00|6.87|6.87|6.79|6.79|6.87|6.87|6.77|6.77|0
1657634700000|2022-07-12 14:05:00|6.8|6.8|6.85|6.85|6.86|6.86|6.8|6.8|0
1657635000000|2022-07-12 14:10:00|6.86|6.86|6.88|6.88|6.9|6.9|6.83|6.83|0
1657635300000|2022-07-12 14:15:00|6.87|6.87|6.85|6.85|6.88|6.88|6.82|6.82|0
1657635600000|2022-07-12 14:20:00|6.87|6.87|6.8|6.8|6.88|6.88|6.8|6.8|0
1657635900000|2022-07-12 14:25:00|6.81|6.81|6.8|6.8|6.84|6.84|6.79|6.79|0
1657636200000|2022-07-12 14:30:00|6.81|6.81|6.89|6.89|6.89|6.89|6.81|6.81|0
1657636500000|2022-07-12 14:35:00|6.9|6.9|6.81|6.81|6.9|6.9|6.81|6.81|0
1657636800000|2022-07-12 14:40:00|6.8|6.8|6.81|6.81|6.82|6.82|6.79|6.79|0
1657637100000|2022-07-12 14:45:00|6.83|6.83|6.8|6.8|6.83|6.83|6.8|6.8|0
1657637400000|2022-07-12 14:50:00|6.81|6.81|6.79|6.79|6.81|6.81|6.78|6.78|0
1657637700000|2022-07-12 14:55:00|6.81|6.81|6.82|6.82|6.83|6.83|6.79|6.79|0
1657638000000|2022-07-12 15:00:00|6.83|6.83|6.84|6.84|6.86|6.86|6.83|6.83|0
1657638300000|2022-07-12 15:05:00|6.83|6.83|6.9|6.9|6.9|6.9|6.83|6.83|0
1657638600000|2022-07-12 15:10:00|6.91|6.91|6.9|6.9|6.93|6.93|6.9|6.9|0
1657638900000|2022-07-12 15:15:00|6.89|6.89|6.89|6.89|6.9|6.9|6.87|6.87|0
1657639200000|2022-07-12 15:20:00|6.9|6.9|6.9|6.9|6.91|6.91|6.89|6.89|0
1657639500000|2022-07-12 15:25:00|6.89|6.89|6.91|6.91|6.94|6.94|6.89|6.89|0
1657639800000|2022-07-12 15:30:00|6.92|6.92|6.94|6.94|6.94|6.94|6.92|6.92|0
1657640100000|2022-07-12 15:35:00|6.95|6.95|6.95|6.95|6.95|6.95|6.9|6.9|0
1657640400000|2022-07-12 15:40:00|6.94|6.94|6.91|6.91|6.94|6.94|6.91|6.91|0
1657640700000|2022-07-12 15:45:00|6.92|6.92|6.94|6.94|6.95|6.95|6.91|6.91|0
1657641000000|2022-07-12 15:50:00|6.93|6.93|6.94|6.94|6.94|6.94|6.93|6.93|0
1657641300000|2022-07-12 15:55:00|6.95|6.95|6.97|6.97|6.98|6.98|6.95|6.95|0
1657641600000|2022-07-12 16:00:00|6.98|6.98|6.99|6.99|7|7|6.98|6.98|0
1657641900000|2022-07-12 16:05:00|7|7|6.99|6.99|7.02|7.02|6.99|6.99|0
1657642200000|2022-07-12 16:10:00|6.98|6.98|7.04|7.04|7.04|7.04|6.98|6.98|0
1657642500000|2022-07-12 16:15:00|7.03|7.03|7.04|7.04|7.04|7.04|7.03|7.03|0
1657642800000|2022-07-12 16:20:00|7.05|7.05|7.03|7.03|7.05|7.05|7.02|7.02|0
1657643100000|2022-07-12 16:25:00|7.04|7.04|7.05|7.05|7.05|7.05|7.04|7.04|0
1657643400000|2022-07-12 16:30:00|7.04|7.04|7.05|7.05|7.06|7.06|7.03|7.03|0
1657643700000|2022-07-12 16:35:00|7.04|7.04|7.05|7.05|7.05|7.05|7.04|7.04|0
1657644300000|2022-07-12 16:45:00|7.06|7.06|7.04|7.04|7.07|7.07|7.04|7.04|0
1657644600000|2022-07-12 16:50:00|7.05|7.05|7.04|7.04|7.05|7.05|7.03|7.03|0
1657644900000|2022-07-12 16:55:00|7.05|7.05|7.05|7.05|7.05|7.05|7.04|7.04|0
1657645200000|2022-07-12 17:00:00|7.06|7.06|7.08|7.08|7.08|7.08|7.05|7.05|0
1657645500000|2022-07-12 17:05:00|7.07|7.07|7.09|7.09|7.09|7.09|7.07|7.07|0
1657645800000|2022-07-12 17:10:00|7.1|7.1|7.11|7.11|7.12|7.12|7.09|7.09|0
1657646100000|2022-07-12 17:15:00|7.12|7.12|7.09|7.09|7.12|7.12|7.08|7.08|0
1657646400000|2022-07-12 17:20:00|7.08|7.08|7.05|7.05|7.08|7.08|7.04|7.04|0
1657646700000|2022-07-12 17:25:00|7.04|7.04|7.07|7.07|7.08|7.08|7.04|7.04|0
1657647000000|2022-07-12 17:30:00|7.08|7.08|7.08|7.08|7.09|7.09|7.07|7.07|0
1657647300000|2022-07-12 17:35:00|7.09|7.09|7.08|7.08|7.11|7.11|7.08|7.08|0
1657647600000|2022-07-12 17:40:00|7.07|7.07|7.08|7.08|7.09|7.09|7.07|7.07|0
1657647900000|2022-07-12 17:45:00|7.09|7.09|7.08|7.08|7.09|7.09|7.06|7.06|0
1657648200000|2022-07-12 17:50:00|7.09|7.09|7.07|7.07|7.09|7.09|7.07|7.07|0
1657648500000|2022-07-12 17:55:00|7.08|7.08|7.08|7.08|7.09|7.09|7.07|7.07|0
1657648800000|2022-07-12 18:00:00|7.07|7.07|7.05|7.05|7.07|7.07|7.05|7.05|0
1657649100000|2022-07-12 18:05:00|7.06|7.06|7.07|7.07|7.07|7.07|7.05|7.05|0
1657649400000|2022-07-12 18:10:00|7.08|7.08|7.08|7.08|7.09|7.09|7.08|7.08|0
1657649700000|2022-07-12 18:15:00|7.09|7.09|7.09|7.09|7.1|7.1|7.08|7.08|0
1657650600000|2022-07-12 18:30:00|7.08|7.08|7.06|7.06|7.08|7.08|7.06|7.06|0
1657650900000|2022-07-12 18:35:00|7.07|7.07|7.07|7.07|7.08|7.08|7.06|7.06|0
1657651200000|2022-07-12 18:40:00|7.08|7.08|7.05|7.05|7.08|7.08|7.04|7.04|0
1657651500000|2022-07-12 18:45:00|7.04|7.04|7.07|7.07|7.07|7.07|7.04|7.04|0
1657651800000|2022-07-12 18:50:00|7.06|7.06|7.06|7.06|7.06|7.06|7.04|7.04|0
1657652100000|2022-07-12 18:55:00|7.07|7.07|7.03|7.03|7.07|7.07|7.03|7.03|0
1657652400000|2022-07-12 19:00:00|7.02|7.02|6.99|6.99|7.02|7.02|6.98|6.98|0
1657652700000|2022-07-12 19:05:00|7|7|6.98|6.98|7.01|7.01|6.98|6.98|0
1657653000000|2022-07-12 19:10:00|6.99|6.99|6.99|6.99|7|7|6.97|6.97|0
1657653300000|2022-07-12 19:15:00|6.97|6.97|6.97|6.97|6.98|6.98|6.97|6.97|0
1657653600000|2022-07-12 19:20:00|6.98|6.98|6.98|6.98|6.99|6.99|6.97|6.97|0
1657653900000|2022-07-12 19:25:00|6.97|6.97|6.98|6.98|6.99|6.99|6.97|6.97|0
1657654200000|2022-07-12 19:30:00|6.97|6.97|6.96|6.96|6.97|6.97|6.96|6.96|0
1657654500000|2022-07-12 19:35:00|6.97|6.97|6.97|6.97|6.97|6.97|6.95|6.95|0
1657654800000|2022-07-12 19:40:00|6.98|6.98|6.99|6.99|6.99|6.99|6.97|6.97|0
1657655100000|2022-07-12 19:45:00|7|7|7|7|7|7|6.99|6.99|0
1657655400000|2022-07-12 19:50:00|7.01|7.01|7.03|7.03|7.04|7.04|7|7|0
1657655700000|2022-07-12 19:55:00|7.04|7.04|7.02|7.02|7.04|7.04|7.02|7.02|0
1657656000000|2022-07-12 20:00:00|7.01|7.01|7.01|7.01|7.02|7.02|7.01|7.01|0
1657656900000|2022-07-12 20:15:00|7.05|7.05|7.01|7.01|7.05|7.05|7.01|7.01|0
1657657200000|2022-07-12 20:20:00|7|7|7|7|7|7|7|7|0
1657657800000|2022-07-12 20:30:00|7.01|7.01|7.02|7.02|7.02|7.02|7.01|7.01|0
1657658700000|2022-07-12 20:45:00|7.05|7.05|7.05|7.05|7.05|7.05|7.05|7.05|0
1657659300000|2022-07-12 20:55:00|7.01|7.01|7.01|7.01|7.01|7.01|7.01|7.01|0
1657660200000|2022-07-12 21:10:00|7.03|7.03|7.08|7.08|7.08|7.08|7.03|7.03|0
1657660800000|2022-07-12 21:20:00|7.02|7.02|7.02|7.02|7.02|7.02|7.02|7.02|0
1657662000000|2022-07-12 21:40:00|7.04|7.04|7.04|7.04|7.04|7.04|7.04|7.04|0
1657663200000|2022-07-12 22:00:00|7.01|7.01|7.04|7.04|7.04|7.04|7.01|7.01|0
1657663500000|2022-07-12 22:05:00|7.01|7.01|7.01|7.01|7.01|7.01|7.01|7.01|0
1657663800000|2022-07-12 22:10:00|7.04|7.04|7.03|7.03|7.04|7.04|7.03|7.03|0
1657664100000|2022-07-12 22:15:00|7.01|7.01|7.01|7.01|7.01|7.01|7.01|7.01|0
1657664400000|2022-07-12 22:20:00|7.03|7.03|7.03|7.03|7.03|7.03|7.03|7.03|0
1657664700000|2022-07-12 22:25:00|7.01|7.01|7.01|7.01|7.01|7.01|7.01|7.01|0
1657665000000|2022-07-12 22:30:00|7.03|7.03|7.03|7.03|7.03|7.03|7.03|7.03|0
1657665300000|2022-07-12 22:35:00|7.02|7.02|7.02|7.02|7.02|7.02|7.02|7.02|0
1657665600000|2022-07-12 22:40:00|7.03|7.03|7.03|7.03|7.03|7.03|7.03|7.03|0
1657665900000|2022-07-12 22:45:00|7.02|7.02|7.03|7.03|7.03|7.03|7.02|7.02|0
1657666200000|2022-07-12 22:50:00|7.04|7.04|7.04|7.04|7.04|7.04|7.04|7.04|0
1657666500000|2022-07-12 22:55:00|7.03|7.03|7.04|7.04|7.04|7.04|7.03|7.03|0
1657666800000|2022-07-12 23:00:00|7.02|7.02|7.02|7.02|7.02|7.02|7.02|7.02|0
1657667100000|2022-07-12 23:05:00|7.04|7.04|7.04|7.04|7.04|7.04|7.04|7.04|0
1657667400000|2022-07-12 23:10:00|7.02|7.02|7.02|7.02|7.02|7.02|7.02|7.02|0
1657667700000|2022-07-12 23:15:00|7.04|7.04|7.04|7.04|7.04|7.04|7.04|7.04|0
1657668000000|2022-07-12 23:20:00|7.02|7.02|7.02|7.02|7.03|7.03|7.01|7.01|0
1657668300000|2022-07-12 23:25:00|7.04|7.04|7.04|7.04|7.04|7.04|7.04|7.04|0
1657668600000|2022-07-12 23:30:00|7.02|7.02|7.02|7.02|7.02|7.02|7.01|7.01|0
1657668900000|2022-07-12 23:35:00|7.03|7.03|7.07|7.07|7.07|7.07|7.02|7.02|0
1657669200000|2022-07-12 23:40:00|7.03|7.03|7.03|7.03|7.06|7.06|7.03|7.03|0
1657670100000|2022-07-12 23:55:00|7.04|7.04|7.06|7.06|7.06|7.06|7.04|7.04|0
1657699200000|2022-07-13 08:00:00|7.22|7.22|7|7|7.22|7.22|7|7|0
1657700100000|2022-07-13 08:15:00|7.01|7.01|7.01|7.01|7.01|7.01|7.01|7.01|0
1657701300000|2022-07-13 08:35:00|7.02|7.02|7.02|7.02|7.02|7.02|7.02|7.02|0
1657703400000|2022-07-13 09:10:00|7.08|7.08|7.08|7.08|7.08|7.08|7.08|7.08|0
1657704300000|2022-07-13 09:25:00|7.02|7.02|7.02|7.02|7.02|7.02|7.02|7.02|0
1657704900000|2022-07-13 09:35:00|7.03|7.03|7.03|7.03|7.03|7.03|7.03|7.03|0
1657708500000|2022-07-13 10:35:00|7.08|7.08|7.11|7.11|7.11|7.11|7.08|7.08|0
1657710000000|2022-07-13 11:00:00|7.09|7.09|7.09|7.09|7.09|7.09|7.09|7.09|0
1657710300000|2022-07-13 11:05:00|7.05|7.05|7.05|7.05|7.05|7.05|7.05|7.05|0
1657711500000|2022-07-13 11:25:00|7.09|7.09|7.09|7.09|7.09|7.09|7.09|7.09|0
1657711800000|2022-07-13 11:30:00|7.04|7.04|7.04|7.04|7.04|7.04|7.04|7.04|0
1657712100000|2022-07-13 11:35:00|7.05|7.05|7.05|7.05|7.05|7.05|7.05|7.05|0
1657712400000|2022-07-13 11:40:00|7.07|7.07|7.05|7.05|7.07|7.07|7.05|7.05|0
1657713300000|2022-07-13 11:55:00|7.04|7.04|6.96|6.96|7.04|7.04|6.94|6.94|0
1657713600000|2022-07-13 12:00:00|6.95|6.95|6.97|6.97|6.97|6.97|6.95|6.95|0
1657714200000|2022-07-13 12:10:00|6.98|6.98|6.98|6.98|6.98|6.98|6.98|6.98|0
1657714500000|2022-07-13 12:15:00|6.99|6.99|6.99|6.99|6.99|6.99|6.98|6.98|0
1657714800000|2022-07-13 12:20:00|6.97|6.97|6.97|6.97|6.97|6.97|6.97|6.97|0
1657715100000|2022-07-13 12:25:00|6.98|6.98|6.98|6.98|6.99|6.99|6.98|6.98|0
1657715400000|2022-07-13 12:30:00|6.97|6.97|6.93|6.93|6.97|6.97|6.91|6.91|0
1657715700000|2022-07-13 12:35:00|6.9|6.9|6.86|6.86|6.9|6.9|6.81|6.81|0
1657716000000|2022-07-13 12:40:00|6.84|6.84|6.83|6.83|6.86|6.86|6.81|6.81|0
1657716300000|2022-07-13 12:45:00|6.82|6.82|6.8|6.8|6.83|6.83|6.79|6.79|0
1657716600000|2022-07-13 12:50:00|6.82|6.82|6.83|6.83|6.83|6.83|6.81|6.81|0
1657716900000|2022-07-13 12:55:00|6.84|6.84|6.83|6.83|6.84|6.84|6.83|6.83|0
1657717200000|2022-07-13 13:00:00|6.84|6.84|6.85|6.85|6.87|6.87|6.84|6.84|0
1657717500000|2022-07-13 13:05:00|6.86|6.86|6.86|6.86|6.86|6.86|6.86|6.86|0
1657718100000|2022-07-13 13:15:00|6.84|6.84|6.82|6.82|6.84|6.84|6.82|6.82|0
1657718700000|2022-07-13 13:25:00|6.83|6.83|6.84|6.84|6.89|6.89|6.83|6.83|0
1657719000000|2022-07-13 13:30:00|6.85|6.85|6.8|6.8|6.87|6.87|6.76|6.76|0
1657719300000|2022-07-13 13:35:00|6.79|6.79|6.85|6.85|6.85|6.85|6.76|6.76|0
1657719600000|2022-07-13 13:40:00|6.86|6.86|6.86|6.86|6.89|6.89|6.84|6.84|0
1657719900000|2022-07-13 13:45:00|6.87|6.87|6.94|6.94|6.94|6.94|6.85|6.85|0
1657720200000|2022-07-13 13:50:00|6.95|6.95|6.85|6.85|6.95|6.95|6.83|6.83|0
1657720500000|2022-07-13 13:55:00|6.87|6.87|6.88|6.88|6.9|6.9|6.83|6.83|0
1657720800000|2022-07-13 14:00:00|6.89|6.89|6.85|6.85|6.89|6.89|6.83|6.83|0
1657721100000|2022-07-13 14:05:00|6.84|6.84|6.81|6.81|6.86|6.86|6.79|6.79|0
1657721400000|2022-07-13 14:10:00|6.8|6.8|6.84|6.84|6.87|6.87|6.8|6.8|0
1657721700000|2022-07-13 14:15:00|6.85|6.85|6.79|6.79|6.85|6.85|6.79|6.79|0
1657722000000|2022-07-13 14:20:00|6.78|6.78|6.84|6.84|6.85|6.85|6.78|6.78|0
1657722300000|2022-07-13 14:25:00|6.85|6.85|6.89|6.89|6.89|6.89|6.84|6.84|0
1657722600000|2022-07-13 14:30:00|6.9|6.9|6.94|6.94|6.94|6.94|6.87|6.87|0
1657722900000|2022-07-13 14:35:00|6.95|6.95|6.98|6.98|6.99|6.99|6.95|6.95|0
1657723200000|2022-07-13 14:40:00|6.97|6.97|6.99|6.99|6.99|6.99|6.96|6.96|0
1657723500000|2022-07-13 14:45:00|7|7|6.99|6.99|7.02|7.02|6.99|6.99|0
1657723800000|2022-07-13 14:50:00|7|7|6.97|6.97|7.03|7.03|6.96|6.96|0
1657724100000|2022-07-13 14:55:00|6.96|6.96|6.99|6.99|7|7|6.96|6.96|0
1657724400000|2022-07-13 15:00:00|6.98|6.98|6.99|6.99|7|7|6.97|6.97|0
1657724700000|2022-07-13 15:05:00|7|7|7.02|7.02|7.02|7.02|6.99|6.99|0
1657725000000|2022-07-13 15:10:00|7.01|7.01|7.05|7.05|7.06|7.06|7.01|7.01|0
1657725300000|2022-07-13 15:15:00|7.06|7.06|7.03|7.03|7.06|7.06|7.02|7.02|0
1657725600000|2022-07-13 15:20:00|7.04|7.04|7.02|7.02|7.05|7.05|7.02|7.02|0
1657725900000|2022-07-13 15:25:00|7.03|7.03|6.99|6.99|7.03|7.03|6.99|6.99|0
1657726200000|2022-07-13 15:30:00|7|7|6.97|6.97|7.01|7.01|6.97|6.97|0
1657726500000|2022-07-13 15:35:00|6.96|6.96|6.99|6.99|7|7|6.96|6.96|0
1657726800000|2022-07-13 15:40:00|7|7|6.98|6.98|7|7|6.97|6.97|0
1657727100000|2022-07-13 15:45:00|6.97|6.97|6.96|6.96|6.97|6.97|6.95|6.95|0
1657727400000|2022-07-13 15:50:00|6.97|6.97|6.98|6.98|7.01|7.01|6.97|6.97|0
1657727700000|2022-07-13 15:55:00|6.99|6.99|6.98|6.98|6.99|6.99|6.98|6.98|0
1657728000000|2022-07-13 16:00:00|6.99|6.99|7|7|7.01|7.01|6.98|6.98|0
1657728300000|2022-07-13 16:05:00|7.01|7.01|7.01|7.01|7.02|7.02|7|7|0
1657728600000|2022-07-13 16:10:00|7.02|7.02|6.99|6.99|7.02|7.02|6.98|6.98|0
1657728900000|2022-07-13 16:15:00|6.97|6.97|6.98|6.98|6.98|6.98|6.96|6.96|0
1657729200000|2022-07-13 16:20:00|6.97|6.97|6.98|6.98|6.98|6.98|6.96|6.96|0
1657729500000|2022-07-13 16:25:00|6.99|6.99|7.01|7.01|7.01|7.01|6.98|6.98|0
1657729800000|2022-07-13 16:30:00|7|7|7.01|7.01|7.02|7.02|7|7|0
1657730100000|2022-07-13 16:35:00|7|7|7|7|7|7|6.99|6.99|0
1657730400000|2022-07-13 16:40:00|7.01|7.01|6.99|6.99|7.01|7.01|6.99|6.99|0
1657730700000|2022-07-13 16:45:00|6.98|6.98|6.99|6.99|6.99|6.99|6.97|6.97|0
1657731000000|2022-07-13 16:50:00|7|7|7.02|7.02|7.03|7.03|7|7|0
1657731300000|2022-07-13 16:55:00|7.01|7.01|7.03|7.03|7.03|7.03|7.01|7.01|0
1657731600000|2022-07-13 17:00:00|7.02|7.02|7.06|7.06|7.06|7.06|7.02|7.02|0
1657731900000|2022-07-13 17:05:00|7.07|7.07|7.05|7.05|7.07|7.07|7.04|7.04|0
1657732200000|2022-07-13 17:10:00|7.04|7.04|7.07|7.07|7.07|7.07|7.04|7.04|0
1657732500000|2022-07-13 17:15:00|7.06|7.06|7.04|7.04|7.06|7.06|7.04|7.04|0
1657732800000|2022-07-13 17:20:00|7.05|7.05|7.07|7.07|7.07|7.07|7.05|7.05|0
1657733100000|2022-07-13 17:25:00|7.06|7.06|7.06|7.06|7.07|7.07|7.05|7.05|0
1657733400000|2022-07-13 17:30:00|7.07|7.07|7.04|7.04|7.07|7.07|7.04|7.04|0
1657733700000|2022-07-13 17:35:00|7.05|7.05|7.03|7.03|7.05|7.05|7.02|7.02|0
1657734000000|2022-07-13 17:40:00|7.04|7.04|7.07|7.07|7.07|7.07|7.04|7.04|0
1657734300000|2022-07-13 17:45:00|7.06|7.06|7.07|7.07|7.07|7.07|7.05|7.05|0
1657734600000|2022-07-13 17:50:00|7.08|7.08|7.05|7.05|7.08|7.08|7.05|7.05|0
1657734900000|2022-07-13 17:55:00|7.06|7.06|7.07|7.07|7.08|7.08|7.05|7.05|0
1657735200000|2022-07-13 18:00:00|7.04|7.04|6.99|6.99|7.05|7.05|6.99|6.99|0
1657735500000|2022-07-13 18:05:00|7|7|7.02|7.02|7.02|7.02|7|7|0
1657735800000|2022-07-13 18:10:00|7.03|7.03|7.04|7.04|7.04|7.04|7.02|7.02|0
1657736100000|2022-07-13 18:15:00|7.03|7.03|7|7|7.03|7.03|6.99|6.99|0
1657736400000|2022-07-13 18:20:00|7.01|7.01|7.04|7.04|7.04|7.04|7|7|0
1657736700000|2022-07-13 18:25:00|7.03|7.03|7.04|7.04|7.04|7.04|7.02|7.02|0
1657737000000|2022-07-13 18:30:00|7.05|7.05|7.05|7.05|7.05|7.05|7.03|7.03|0
1657737300000|2022-07-13 18:35:00|7.04|7.04|7.04|7.04|7.05|7.05|7.03|7.03|0
1657737600000|2022-07-13 18:40:00|7.05|7.05|7.04|7.04|7.05|7.05|7.03|7.03|0
1657737900000|2022-07-13 18:45:00|7.02|7.02|7.01|7.01|7.03|7.03|7.01|7.01|0
1657738200000|2022-07-13 18:50:00|7.02|7.02|7|7|7.02|7.02|7|7|0
1657738500000|2022-07-13 18:55:00|7.01|7.01|7.02|7.02|7.02|7.02|6.99|6.99|0
1657738800000|2022-07-13 19:00:00|7.03|7.03|7.01|7.01|7.03|7.03|7|7|0
1657739100000|2022-07-13 19:05:00|7|7|6.99|6.99|7.01|7.01|6.98|6.98|0
1657739400000|2022-07-13 19:10:00|6.98|6.98|7.01|7.01|7.01|7.01|6.98|6.98|0
1657739700000|2022-07-13 19:15:00|7|7|7.02|7.02|7.03|7.03|7|7|0
1657740000000|2022-07-13 19:20:00|7.03|7.03|7.01|7.01|7.03|7.03|7.01|7.01|0
1657740300000|2022-07-13 19:25:00|7|7|6.99|6.99|7|7|6.99|6.99|0
1657740600000|2022-07-13 19:30:00|7|7|6.99|6.99|7|7|6.97|6.97|0
1657740900000|2022-07-13 19:35:00|6.98|6.98|6.99|6.99|6.99|6.99|6.97|6.97|0
1657741200000|2022-07-13 19:40:00|6.98|6.98|6.97|6.97|6.99|6.99|6.97|6.97|0
1657741500000|2022-07-13 19:45:00|6.98|6.98|6.98|6.98|6.99|6.99|6.97|6.97|0
1657741800000|2022-07-13 19:50:00|6.97|6.97|6.98|6.98|6.99|6.99|6.97|6.97|0
1657742100000|2022-07-13 19:55:00|6.99|6.99|6.97|6.97|6.99|6.99|6.97|6.97|0
1657742400000|2022-07-13 20:00:00|6.98|6.98|6.99|6.99|6.99|6.99|6.97|6.97|0
1657744500000|2022-07-13 20:35:00|7.01|7.01|6.99|6.99|7.01|7.01|6.99|6.99|0
1657745400000|2022-07-13 20:50:00|7.01|7.01|7.01|7.01|7.01|7.01|7.01|7.01|0
1657746300000|2022-07-13 21:05:00|6.99|6.99|6.99|6.99|6.99|6.99|6.99|6.99|0
1657749000000|2022-07-13 21:50:00|7.01|7.01|7.01|7.01|7.01|7.01|7.01|7.01|0
1657749300000|2022-07-13 21:55:00|7|7|7|7|7|7|7|7|0
1657749600000|2022-07-13 22:00:00|6.99|6.99|6.99|6.99|6.99|6.99|6.99|6.99|0
1657750200000|2022-07-13 22:10:00|7|7|6.99|6.99|7|7|6.99|6.99|0
1657750500000|2022-07-13 22:15:00|7|7|6.99|6.99|7|7|6.99|6.99|0
1657750800000|2022-07-13 22:20:00|6.98|6.98|6.99|6.99|6.99|6.99|6.98|6.98|0
1657751100000|2022-07-13 22:25:00|7|7|6.98|6.98|7|7|6.98|6.98|0
1657751400000|2022-07-13 22:30:00|6.99|6.99|6.98|6.98|6.99|6.99|6.98|6.98|0
1657751700000|2022-07-13 22:35:00|6.99|6.99|6.99|6.99|6.99|6.99|6.99|6.99|0
1657752000000|2022-07-13 22:40:00|7|7|6.99|6.99|7|7|6.99|6.99|0
1657752300000|2022-07-13 22:45:00|7|7|7|7|7|7|7|7|0
1657753800000|2022-07-13 23:10:00|6.99|6.99|6.99|6.99|6.99|6.99|6.99|6.99|0
1657754400000|2022-07-13 23:20:00|7|7|7|7|7|7|7|7|0
1657754700000|2022-07-13 23:25:00|6.99|6.99|7|7|7|7|6.99|6.99|0
1657755000000|2022-07-13 23:30:00|6.99|6.99|6.99|6.99|6.99|6.99|6.99|6.99|0
1657755300000|2022-07-13 23:35:00|7|7|6.99|6.99|7|7|6.99|6.99|0
1657755600000|2022-07-13 23:40:00|7|7|7|7|7|7|7|7|0
1657755900000|2022-07-13 23:45:00|6.99|6.99|6.99|6.99|6.99|6.99|6.99|6.99|0
1657756200000|2022-07-13 23:50:00|6.98|6.98|6.98|6.98|6.98|6.98|6.98|6.98|0
1657756500000|2022-07-13 23:55:00|6.99|6.99|6.99|6.99|6.99|6.99|6.98|6.98|0
1657786200000|2022-07-14 08:10:00|6.87|6.87|6.87|6.87|6.87|6.87|6.87|6.87|0
1657786800000|2022-07-14 08:20:00|6.92|6.92|6.92|6.92|6.92|6.92|6.92|6.92|0
1657788300000|2022-07-14 08:45:00|6.89|6.89|6.89|6.89|6.89|6.89|6.89|6.89|0
1657788900000|2022-07-14 08:55:00|6.95|6.95|6.95|6.95|6.95|6.95|6.95|6.95|0
1657789200000|2022-07-14 09:00:00|6.92|6.92|6.92|6.92|6.92|6.92|6.92|6.92|0
1657792500000|2022-07-14 09:55:00|6.91|6.91|6.91|6.91|6.91|6.91|6.91|6.91|0
1657793700000|2022-07-14 10:15:00|6.89|6.89|6.89|6.89|6.89|6.89|6.89|6.89|0
1657794900000|2022-07-14 10:35:00|7|7|6.98|6.98|7|7|6.97|6.97|0
1657795200000|2022-07-14 10:40:00|7|7|7|7|7|7|7|7|0
1657796400000|2022-07-14 11:00:00|6.96|6.96|6.97|6.97|6.97|6.97|6.95|6.95|0
1657797000000|2022-07-14 11:10:00|6.93|6.93|6.89|6.89|6.93|6.93|6.89|6.89|0
1657797300000|2022-07-14 11:15:00|6.88|6.88|6.92|6.92|6.92|6.92|6.87|6.87|0
1657797600000|2022-07-14 11:20:00|6.89|6.89|6.92|6.92|6.92|6.92|6.89|6.89|0
1657797900000|2022-07-14 11:25:00|6.87|6.87|6.94|6.94|6.94|6.94|6.87|6.87|0
1657798800000|2022-07-14 11:40:00|6.91|6.91|6.91|6.91|6.91|6.91|6.91|6.91|0
1657799100000|2022-07-14 11:45:00|6.9|6.9|6.91|6.91|6.91|6.91|6.9|6.9|0
1657799400000|2022-07-14 11:50:00|6.88|6.88|6.88|6.88|6.88|6.88|6.88|6.88|0
1657799700000|2022-07-14 11:55:00|6.89|6.89|6.89|6.89|6.89|6.89|6.89|6.89|0
1657800600000|2022-07-14 12:10:00|6.9|6.9|6.91|6.91|6.91|6.91|6.9|6.9|0
1657801200000|2022-07-14 12:20:00|6.94|6.94|6.96|6.96|6.97|6.97|6.93|6.93|0
1657801500000|2022-07-14 12:25:00|6.95|6.95|6.95|6.95|6.95|6.95|6.95|6.95|0
1657801800000|2022-07-14 12:30:00|6.96|6.96|6.97|6.97|6.97|6.97|6.96|6.96|0
1657802100000|2022-07-14 12:35:00|6.95|6.95|6.96|6.96|6.96|6.96|6.95|6.95|0
1657802400000|2022-07-14 12:40:00|6.94|6.94|6.94|6.94|6.94|6.94|6.94|6.94|0
1657803300000|2022-07-14 12:55:00|6.93|6.93|6.92|6.92|6.93|6.93|6.92|6.92|0
1657803600000|2022-07-14 13:00:00|6.93|6.93|6.92|6.92|6.93|6.93|6.92|6.92|0
1657803900000|2022-07-14 13:05:00|6.93|6.93|6.91|6.91|6.93|6.93|6.91|6.91|0
1657804500000|2022-07-14 13:15:00|6.9|6.9|6.9|6.9|6.9|6.9|6.89|6.89|0
1657804800000|2022-07-14 13:20:00|6.91|6.91|6.91|6.91|6.91|6.91|6.91|6.91|0
1657805100000|2022-07-14 13:25:00|6.92|6.92|6.94|6.94|6.96|6.96|6.9|6.9|0
1657805400000|2022-07-14 13:30:00|6.93|6.93|6.89|6.89|6.98|6.98|6.88|6.88|0
1657805700000|2022-07-14 13:35:00|6.86|6.86|6.84|6.84|6.9|6.9|6.84|6.84|0
1657806000000|2022-07-14 13:40:00|6.86|6.86|6.87|6.87|6.89|6.89|6.85|6.85|0
1657806300000|2022-07-14 13:45:00|6.86|6.86|6.84|6.84|6.93|6.93|6.84|6.84|0
1657806600000|2022-07-14 13:50:00|6.85|6.85|6.82|6.82|6.88|6.88|6.8|6.8|0
1657806900000|2022-07-14 13:55:00|6.83|6.83|6.82|6.82|6.85|6.85|6.81|6.81|0
1657807200000|2022-07-14 14:00:00|6.81|6.81|6.76|6.76|6.81|6.81|6.74|6.74|0
1657807500000|2022-07-14 14:05:00|6.77|6.77|6.74|6.74|6.77|6.77|6.73|6.73|0
1657807800000|2022-07-14 14:10:00|6.73|6.73|6.77|6.77|6.78|6.78|6.73|6.73|0
1657808100000|2022-07-14 14:15:00|6.78|6.78|6.73|6.73|6.79|6.79|6.73|6.73|0
1657808400000|2022-07-14 14:20:00|6.74|6.74|6.77|6.77|6.79|6.79|6.74|6.74|0
1657808700000|2022-07-14 14:25:00|6.76|6.76|6.75|6.75|6.77|6.77|6.73|6.73|0
1657809000000|2022-07-14 14:30:00|6.76|6.76|6.77|6.77|6.8|6.8|6.73|6.73|0
1657809300000|2022-07-14 14:35:00|6.76|6.76|6.74|6.74|6.78|6.78|6.74|6.74|0
1657809600000|2022-07-14 14:40:00|6.75|6.75|6.76|6.76|6.78|6.78|6.75|6.75|0
1657809900000|2022-07-14 14:45:00|6.75|6.75|6.75|6.75|6.78|6.78|6.75|6.75|0
1657810200000|2022-07-14 14:50:00|6.74|6.74|6.78|6.78|6.79|6.79|6.74|6.74|0
1657810500000|2022-07-14 14:55:00|6.76|6.76|6.79|6.79|6.79|6.79|6.75|6.75|0
1657810800000|2022-07-14 15:00:00|6.8|6.8|6.8|6.8|6.83|6.83|6.79|6.79|0
1657811100000|2022-07-14 15:05:00|6.79|6.79|6.82|6.82|6.83|6.83|6.79|6.79|0
1657811400000|2022-07-14 15:10:00|6.83|6.83|6.8|6.8|6.83|6.83|6.8|6.8|0
1657811700000|2022-07-14 15:15:00|6.79|6.79|6.83|6.83|6.84|6.84|6.79|6.79|0
1657812000000|2022-07-14 15:20:00|6.84|6.84|6.83|6.83|6.85|6.85|6.83|6.83|0
1657812300000|2022-07-14 15:25:00|6.84|6.84|6.83|6.83|6.85|6.85|6.82|6.82|0
1657812600000|2022-07-14 15:30:00|6.84|6.84|6.82|6.82|6.84|6.84|6.82|6.82|0
1657812900000|2022-07-14 15:35:00|6.81|6.81|6.81|6.81|6.83|6.83|6.8|6.8|0
1657813200000|2022-07-14 15:40:00|6.82|6.82|6.84|6.84|6.85|6.85|6.82|6.82|0
1657813500000|2022-07-14 15:45:00|6.85|6.85|6.85|6.85|6.85|6.85|6.84|6.84|0
1657813800000|2022-07-14 15:50:00|6.84|6.84|6.85|6.85|6.85|6.85|6.84|6.84|0
1657814100000|2022-07-14 15:55:00|6.84|6.84|6.88|6.88|6.89|6.89|6.84|6.84|0
1657814400000|2022-07-14 16:00:00|6.89|6.89|6.87|6.87|6.89|6.89|6.86|6.86|0
1657814700000|2022-07-14 16:05:00|6.86|6.86|6.84|6.84|6.87|6.87|6.83|6.83|0
1657815000000|2022-07-14 16:10:00|6.83|6.83|6.84|6.84|6.84|6.84|6.82|6.82|0
1657815300000|2022-07-14 16:15:00|6.86|6.86|6.84|6.84|6.86|6.86|6.84|6.84|0
1657815600000|2022-07-14 16:20:00|6.83|6.83|6.84|6.84|6.84|6.84|6.83|6.83|0
1657815900000|2022-07-14 16:25:00|6.82|6.82|6.83|6.83|6.86|6.86|6.82|6.82|0
1657816200000|2022-07-14 16:30:00|6.84|6.84|6.82|6.82|6.84|6.84|6.82|6.82|0
1657816500000|2022-07-14 16:35:00|6.83|6.83|6.82|6.82|6.83|6.83|6.82|6.82|0
1657816800000|2022-07-14 16:40:00|6.83|6.83|6.8|6.8|6.83|6.83|6.8|6.8|0
1657817100000|2022-07-14 16:45:00|6.81|6.81|6.79|6.79|6.81|6.81|6.79|6.79|0
1657817400000|2022-07-14 16:50:00|6.78|6.78|6.79|6.79|6.79|6.79|6.78|6.78|0
1657817700000|2022-07-14 16:55:00|6.8|6.8|6.79|6.79|6.8|6.8|6.79|6.79|0
1657818000000|2022-07-14 17:00:00|6.78|6.78|6.78|6.78|6.78|6.78|6.78|6.78|0
1657818300000|2022-07-14 17:05:00|6.77|6.77|6.77|6.77|6.79|6.79|6.77|6.77|0
1657818600000|2022-07-14 17:10:00|6.74|6.74|6.75|6.75|6.76|6.76|6.74|6.74|0
1657818900000|2022-07-14 17:15:00|6.76|6.76|6.78|6.78|6.79|6.79|6.74|6.74|0
1657819200000|2022-07-14 17:20:00|6.79|6.79|6.77|6.77|6.79|6.79|6.77|6.77|0
1657819500000|2022-07-14 17:25:00|6.78|6.78|6.79|6.79|6.8|6.8|6.78|6.78|0
1657819800000|2022-07-14 17:30:00|6.78|6.78|6.77|6.77|6.79|6.79|6.77|6.77|0
1657820100000|2022-07-14 17:35:00|6.78|6.78|6.78|6.78|6.79|6.79|6.78|6.78|0
1657820400000|2022-07-14 17:40:00|6.79|6.79|6.81|6.81|6.81|6.81|6.78|6.78|0
1657820700000|2022-07-14 17:45:00|6.8|6.8|6.81|6.81|6.81|6.81|6.8|6.8|0
1657821000000|2022-07-14 17:50:00|6.82|6.82|6.78|6.78|6.82|6.82|6.78|6.78|0
1657821300000|2022-07-14 17:55:00|6.79|6.79|6.79|6.79|6.79|6.79|6.79|6.79|0
1657821600000|2022-07-14 18:00:00|6.78|6.78|6.79|6.79|6.8|6.8|6.78|6.78|0
1657821900000|2022-07-14 18:05:00|6.8|6.8|6.8|6.8|6.8|6.8|6.79|6.79|0
1657822200000|2022-07-14 18:10:00|6.79|6.79|6.79|6.79|6.79|6.79|6.79|6.79|0
1657822500000|2022-07-14 18:15:00|6.8|6.8|6.83|6.83|6.83|6.83|6.8|6.8|0
1657822800000|2022-07-14 18:20:00|6.84|6.84|6.83|6.83|6.84|6.84|6.83|6.83|0
1657823100000|2022-07-14 18:25:00|6.84|6.84|6.87|6.87|6.87|6.87|6.83|6.83|0
1657823400000|2022-07-14 18:30:00|6.88|6.88|6.9|6.9|6.9|6.9|6.87|6.87|0
1657823700000|2022-07-14 18:35:00|6.89|6.89|6.92|6.92|6.92|6.92|6.89|6.89|0
1657824000000|2022-07-14 18:40:00|6.91|6.91|6.9|6.9|6.92|6.92|6.89|6.89|0
1657824300000|2022-07-14 18:45:00|6.89|6.89|6.86|6.86|6.89|6.89|6.86|6.86|0
1657824600000|2022-07-14 18:50:00|6.85|6.85|6.85|6.85|6.86|6.86|6.85|6.85|0
1657824900000|2022-07-14 18:55:00|6.86|6.86|6.88|6.88|6.89|6.89|6.86|6.86|0
1657825200000|2022-07-14 19:00:00|6.89|6.89|6.88|6.88|6.89|6.89|6.87|6.87|0
1657825500000|2022-07-14 19:05:00|6.87|6.87|6.87|6.87|6.87|6.87|6.85|6.85|0
1657825800000|2022-07-14 19:10:00|6.88|6.88|6.89|6.89|6.89|6.89|6.88|6.88|0
1657826100000|2022-07-14 19:15:00|6.88|6.88|6.89|6.89|6.9|6.9|6.87|6.87|0
1657826400000|2022-07-14 19:20:00|6.9|6.9|6.91|6.91|6.91|6.91|6.89|6.89|0
1657826700000|2022-07-14 19:25:00|6.9|6.9|6.9|6.9|6.9|6.9|6.89|6.89|0
1657827000000|2022-07-14 19:30:00|6.91|6.91|6.89|6.89|6.92|6.92|6.89|6.89|0
1657827300000|2022-07-14 19:35:00|6.9|6.9|6.88|6.88|6.9|6.9|6.88|6.88|0
1657827600000|2022-07-14 19:40:00|6.87|6.87|6.87|6.87|6.88|6.88|6.87|6.87|0
1657827900000|2022-07-14 19:45:00|6.86|6.86|6.87|6.87|6.87|6.87|6.86|6.86|0
1657828200000|2022-07-14 19:50:00|6.86|6.86|6.89|6.89|6.89|6.89|6.86|6.86|0
1657828500000|2022-07-14 19:55:00|6.88|6.88|6.88|6.88|6.89|6.89|6.88|6.88|0
1657828800000|2022-07-14 20:00:00|6.89|6.89|6.87|6.87|6.89|6.89|6.87|6.87|0
1657829100000|2022-07-14 20:05:00|6.88|6.88|6.88|6.88|6.88|6.88|6.88|6.88|0
1657829400000|2022-07-14 20:10:00|6.89|6.89|6.89|6.89|6.89|6.89|6.89|6.89|0
1657829700000|2022-07-14 20:15:00|6.87|6.87|6.89|6.89|6.9|6.9|6.87|6.87|0
1657830300000|2022-07-14 20:25:00|6.82|6.82|6.89|6.89|6.89|6.89|6.82|6.82|0
1657830600000|2022-07-14 20:30:00|6.88|6.88|6.88|6.88|6.88|6.88|6.88|6.88|0
1657830900000|2022-07-14 20:35:00|6.85|6.85|6.85|6.85|6.85|6.85|6.85|6.85|0
1657831500000|2022-07-14 20:45:00|6.88|6.88|6.88|6.88|6.88|6.88|6.88|6.88|0
1657832100000|2022-07-14 20:55:00|6.85|6.85|6.85|6.85|6.85|6.85|6.85|6.85|0
1657835100000|2022-07-14 21:45:00|6.84|6.84|6.84|6.84|6.84|6.84|6.84|6.84|0
1657835700000|2022-07-14 21:55:00|6.87|6.87|6.87|6.87|6.87|6.87|6.87|6.87|0
1657836000000|2022-07-14 22:00:00|6.85|6.85|6.85|6.85|6.88|6.88|6.85|6.85|0
1657836300000|2022-07-14 22:05:00|6.87|6.87|6.85|6.85|6.87|6.87|6.85|6.85|0
1657836600000|2022-07-14 22:10:00|6.87|6.87|6.88|6.88|6.88|6.88|6.87|6.87|0
1657836900000|2022-07-14 22:15:00|6.85|6.85|6.88|6.88|6.88|6.88|6.85|6.85|0
1657837200000|2022-07-14 22:20:00|6.85|6.85|6.88|6.88|6.88|6.88|6.85|6.85|0
1657837500000|2022-07-14 22:25:00|6.87|6.87|6.87|6.87|6.87|6.87|6.87|6.87|0
1657837800000|2022-07-14 22:30:00|6.88|6.88|6.88|6.88|6.88|6.88|6.88|6.88|0
1657838100000|2022-07-14 22:35:00|6.89|6.89|6.89|6.89|6.89|6.89|6.88|6.88|0
1657838400000|2022-07-14 22:40:00|6.88|6.88|6.88|6.88|6.88|6.88|6.88|6.88|0
1657838700000|2022-07-14 22:45:00|6.89|6.89|6.89|6.89|6.89|6.89|6.89|6.89|0
1657839300000|2022-07-14 22:55:00|6.88|6.88|6.89|6.89|6.89|6.89|6.88|6.88|0
1657839600000|2022-07-14 23:00:00|6.88|6.88|6.88|6.88|6.88|6.88|6.88|6.88|0
1657839900000|2022-07-14 23:05:00|6.89|6.89|6.88|6.88|6.89|6.89|6.88|6.88|0
1657840200000|2022-07-14 23:10:00|6.89|6.89|6.89|6.89|6.89|6.89|6.89|6.89|0
1657840500000|2022-07-14 23:15:00|6.88|6.88|6.91|6.91|6.91|6.91|6.88|6.88|0
1657841100000|2022-07-14 23:25:00|6.9|6.9|6.91|6.91|6.91|6.91|6.9|6.9|0
1657841400000|2022-07-14 23:30:00|6.92|6.92|6.91|6.91|6.92|6.92|6.91|6.91|0
1657841700000|2022-07-14 23:35:00|6.92|6.92|6.91|6.91|6.92|6.92|6.91|6.91|0
1657842000000|2022-07-14 23:40:00|6.9|6.9|6.9|6.9|6.9|6.9|6.9|6.9|0
1657842600000|2022-07-14 23:50:00|6.89|6.89|6.9|6.9|6.92|6.92|6.89|6.89|0
1657842900000|2022-07-14 23:55:00|6.91|6.91|6.92|6.92|6.92|6.92|6.91|6.91|0
1657872300000|2022-07-15 08:05:00|6.84|6.84|6.85|6.85|6.85|6.85|6.84|6.84|0
1657873200000|2022-07-15 08:20:00|6.84|6.84|6.81|6.81|6.84|6.84|6.81|6.81|0
1657873800000|2022-07-15 08:30:00|6.84|6.84|6.85|6.85|6.85|6.85|6.84|6.84|0
1657874100000|2022-07-15 08:35:00|6.88|6.88|6.89|6.89|6.89|6.89|6.88|6.88|0
1657876500000|2022-07-15 09:15:00|6.95|6.95|6.95|6.95|6.95|6.95|6.95|6.95|0
1657876800000|2022-07-15 09:20:00|6.89|6.89|6.89|6.89|6.89|6.89|6.89|6.89|0
1657877700000|2022-07-15 09:35:00|6.95|6.95|6.95|6.95|6.95|6.95|6.95|6.95|0
1657879500000|2022-07-15 10:05:00|6.89|6.89|6.9|6.9|6.9|6.9|6.89|6.89|0
1657880100000|2022-07-15 10:15:00|6.89|6.89|6.89|6.89|6.89|6.89|6.89|6.89|0
1657882800000|2022-07-15 11:00:00|6.9|6.9|6.89|6.89|6.91|6.91|6.89|6.89|0
1657883700000|2022-07-15 11:15:00|6.9|6.9|6.89|6.89|6.93|6.93|6.89|6.89|0
1657884000000|2022-07-15 11:20:00|6.87|6.87|6.87|6.87|6.87|6.87|6.87|6.87|0
1657884300000|2022-07-15 11:25:00|6.88|6.88|6.88|6.88|6.88|6.88|6.88|6.88|0
1657884600000|2022-07-15 11:30:00|6.89|6.89|6.89|6.89|6.89|6.89|6.89|6.89|0
1657884900000|2022-07-15 11:35:00|6.91|6.91|6.91|6.91|6.91|6.91|6.91|6.91|0
1657885200000|2022-07-15 11:40:00|6.89|6.89|6.89|6.89|6.89|6.89|6.89|6.89|0
1657885500000|2022-07-15 11:45:00|6.9|6.9|6.89|6.89|6.9|6.9|6.89|6.89|0
1657885800000|2022-07-15 11:50:00|6.9|6.9|6.9|6.9|6.92|6.92|6.86|6.86|0
1657886100000|2022-07-15 11:55:00|6.88|6.88|6.88|6.88|6.88|6.88|6.88|6.88|0
1657886400000|2022-07-15 12:00:00|6.87|6.87|6.87|6.87|6.87|6.87|6.87|6.87|0
1657886700000|2022-07-15 12:05:00|6.89|6.89|6.89|6.89|6.89|6.89|6.89|6.89|0
1657887300000|2022-07-15 12:15:00|6.88|6.88|6.87|6.87|6.88|6.88|6.86|6.86|0
1657887600000|2022-07-15 12:20:00|6.86|6.86|6.86|6.86|6.88|6.88|6.86|6.86|0
1657888200000|2022-07-15 12:30:00|6.87|6.87|6.88|6.88|6.88|6.88|6.87|6.87|0
1657888500000|2022-07-15 12:35:00|6.89|6.89|6.89|6.89|6.89|6.89|6.89|6.89|0
1657888800000|2022-07-15 12:40:00|6.9|6.9|6.9|6.9|6.9|6.9|6.9|6.9|0
1657889100000|2022-07-15 12:45:00|6.91|6.91|6.94|6.94|6.95|6.95|6.91|6.91|0
1657889400000|2022-07-15 12:50:00|6.93|6.93|6.93|6.93|6.93|6.93|6.93|6.93|0
1657889700000|2022-07-15 12:55:00|6.94|6.94|6.94|6.94|6.94|6.94|6.94|6.94|0
1657890000000|2022-07-15 13:00:00|6.95|6.95|6.95|6.95|6.95|6.95|6.95|6.95|0
1657890900000|2022-07-15 13:15:00|6.96|6.96|6.96|6.96|6.96|6.96|6.96|6.96|0
1657891200000|2022-07-15 13:20:00|6.95|6.95|6.94|6.94|6.95|6.95|6.94|6.94|0
1657891500000|2022-07-15 13:25:00|6.96|6.96|6.94|6.94|6.96|6.96|6.94|6.94|0
1657891800000|2022-07-15 13:30:00|6.95|6.95|6.97|6.97|6.99|6.99|6.9|6.9|0
1657892100000|2022-07-15 13:35:00|6.98|6.98|6.96|6.96|6.98|6.98|6.95|6.95|0
1657892400000|2022-07-15 13:40:00|6.97|6.97|6.94|6.94|6.97|6.97|6.9|6.9|0
1657892700000|2022-07-15 13:45:00|6.93|6.93|6.86|6.86|6.93|6.93|6.86|6.86|0
1657893000000|2022-07-15 13:50:00|6.87|6.87|6.82|6.82|6.88|6.88|6.79|6.79|0
1657893300000|2022-07-15 13:55:00|6.81|6.81|6.84|6.84|6.84|6.84|6.8|6.8|0
1657893600000|2022-07-15 14:00:00|6.86|6.86|6.89|6.89|6.91|6.91|6.84|6.84|0
1657893900000|2022-07-15 14:05:00|6.87|6.87|6.84|6.84|6.87|6.87|6.83|6.83|0
1657894200000|2022-07-15 14:10:00|6.83|6.83|6.83|6.83|6.87|6.87|6.82|6.82|0
1657894500000|2022-07-15 14:15:00|6.82|6.82|6.83|6.83|6.84|6.84|6.79|6.79|0
1657894800000|2022-07-15 14:20:00|6.82|6.82|6.84|6.84|6.84|6.84|6.77|6.77|0
1657895100000|2022-07-15 14:25:00|6.85|6.85|6.9|6.9|6.9|6.9|6.84|6.84|0
1657895400000|2022-07-15 14:30:00|6.89|6.89|6.85|6.85|6.9|6.9|6.84|6.84|0
1657895700000|2022-07-15 14:35:00|6.84|6.84|6.87|6.87|6.89|6.89|6.84|6.84|0
1657896000000|2022-07-15 14:40:00|6.86|6.86|6.84|6.84|6.87|6.87|6.84|6.84|0
1657896300000|2022-07-15 14:45:00|6.83|6.83|6.84|6.84|6.84|6.84|6.83|6.83|0
1657896600000|2022-07-15 14:50:00|6.83|6.83|6.82|6.82|6.84|6.84|6.82|6.82|0
1657896900000|2022-07-15 14:55:00|6.8|6.8|6.83|6.83|6.84|6.84|6.79|6.79|0
1657897200000|2022-07-15 15:00:00|6.84|6.84|6.81|6.81|6.84|6.84|6.81|6.81|0
1657897500000|2022-07-15 15:05:00|6.82|6.82|6.82|6.82|6.83|6.83|6.8|6.8|0
1657897800000|2022-07-15 15:10:00|6.83|6.83|6.81|6.81|6.83|6.83|6.8|6.8|0
1657898100000|2022-07-15 15:15:00|6.82|6.82|6.82|6.82|6.84|6.84|6.81|6.81|0
1657898400000|2022-07-15 15:20:00|6.81|6.81|6.84|6.84|6.84|6.84|6.81|6.81|0
1657898700000|2022-07-15 15:25:00|6.83|6.83|6.81|6.81|6.83|6.83|6.81|6.81|0
1657899000000|2022-07-15 15:30:00|6.82|6.82|6.83|6.83|6.83|6.83|6.81|6.81|0
1657899300000|2022-07-15 15:35:00|6.84|6.84|6.83|6.83|6.84|6.84|6.83|6.83|0
1657899600000|2022-07-15 15:40:00|6.82|6.82|6.83|6.83|6.83|6.83|6.81|6.81|0
1657899900000|2022-07-15 15:45:00|6.84|6.84|6.88|6.88|6.89|6.89|6.83|6.83|0
1657900200000|2022-07-15 15:50:00|6.87|6.87|6.85|6.85|6.87|6.87|6.85|6.85|0
1657900500000|2022-07-15 15:55:00|6.84|6.84|6.89|6.89|6.89|6.89|6.84|6.84|0
1657900800000|2022-07-15 16:00:00|6.88|6.88|6.91|6.91|6.91|6.91|6.87|6.87|0
1657901100000|2022-07-15 16:05:00|6.9|6.9|6.89|6.89|6.91|6.91|6.88|6.88|0
1657901400000|2022-07-15 16:10:00|6.9|6.9|6.92|6.92|6.92|6.92|6.9|6.9|0
1657901700000|2022-07-15 16:15:00|6.91|6.91|6.94|6.94|6.94|6.94|6.91|6.91|0
1657902000000|2022-07-15 16:20:00|6.93|6.93|6.94|6.94|6.94|6.94|6.93|6.93|0
1657902300000|2022-07-15 16:25:00|6.95|6.95|6.96|6.96|6.97|6.97|6.94|6.94|0
1657902600000|2022-07-15 16:30:00|6.95|6.95|6.91|6.91|6.96|6.96|6.91|6.91|0
1657902900000|2022-07-15 16:35:00|6.92|6.92|6.92|6.92|6.92|6.92|6.91|6.91|0
1657903200000|2022-07-15 16:40:00|6.91|6.91|6.92|6.92|6.92|6.92|6.89|6.89|0
1657903500000|2022-07-15 16:45:00|6.91|6.91|6.92|6.92|6.92|6.92|6.9|6.9|0
1657903800000|2022-07-15 16:50:00|6.91|6.91|6.92|6.92|6.94|6.94|6.91|6.91|0
1657904100000|2022-07-15 16:55:00|6.91|6.91|6.94|6.94|6.94|6.94|6.91|6.91|0
1657904400000|2022-07-15 17:00:00|6.95|6.95|6.95|6.95|6.95|6.95|6.94|6.94|0
1657904700000|2022-07-15 17:05:00|6.94|6.94|6.97|6.97|6.97|6.97|6.94|6.94|0
1657905000000|2022-07-15 17:10:00|6.98|6.98|6.93|6.93|6.98|6.98|6.92|6.92|0
1657905300000|2022-07-15 17:15:00|6.94|6.94|6.94|6.94|6.94|6.94|6.92|6.92|0
1657905600000|2022-07-15 17:20:00|6.93|6.93|6.93|6.93|6.94|6.94|6.93|6.93|0
1657905900000|2022-07-15 17:25:00|6.94|6.94|6.97|6.97|6.97|6.97|6.94|6.94|0
1657906200000|2022-07-15 17:30:00|6.96|6.96|6.96|6.96|6.97|6.97|6.96|6.96|0
1657906500000|2022-07-15 17:35:00|6.97|6.97|6.97|6.97|6.98|6.98|6.96|6.96|0
1657906800000|2022-07-15 17:40:00|6.96|6.96|6.95|6.95|6.97|6.97|6.95|6.95|0
1657907100000|2022-07-15 17:45:00|6.96|6.96|6.97|6.97|6.98|6.98|6.94|6.94|0
1657907400000|2022-07-15 17:50:00|6.98|6.98|6.97|6.97|7|7|6.97|6.97|0
1657907700000|2022-07-15 17:55:00|6.98|6.98|6.99|6.99|7|7|6.98|6.98|0
1657908000000|2022-07-15 18:00:00|6.98|6.98|6.99|6.99|6.99|6.99|6.98|6.98|0
1657908300000|2022-07-15 18:05:00|7|7|7|7|7.01|7.01|6.99|6.99|0
1657908600000|2022-07-15 18:10:00|6.99|6.99|7|7|7|7|6.99|6.99|0
1657908900000|2022-07-15 18:15:00|7.01|7.01|7|7|7.01|7.01|6.99|6.99|0
1657909200000|2022-07-15 18:20:00|6.99|6.99|6.99|6.99|7|7|6.97|6.97|0
1657909500000|2022-07-15 18:25:00|6.98|6.98|6.99|6.99|7|7|6.97|6.97|0
1657909800000|2022-07-15 18:30:00|6.98|6.98|7|7|7.02|7.02|6.98|6.98|0
1657910100000|2022-07-15 18:35:00|7.01|7.01|7.01|7.01|7.02|7.02|7.01|7.01|0
1657910400000|2022-07-15 18:40:00|7.02|7.02|7|7|7.03|7.03|7|7|0
1657910700000|2022-07-15 18:45:00|7.01|7.01|7.01|7.01|7.02|7.02|6.99|6.99|0
1657911000000|2022-07-15 18:50:00|7|7|7.01|7.01|7.02|7.02|7|7|0
1657911300000|2022-07-15 18:55:00|7|7|7|7|7.01|7.01|6.99|6.99|0
1657911600000|2022-07-15 19:00:00|6.99|6.99|6.98|6.98|6.99|6.99|6.97|6.97|0
1657911900000|2022-07-15 19:05:00|6.99|6.99|6.99|6.99|6.99|6.99|6.98|6.98|0
1657912200000|2022-07-15 19:10:00|6.98|6.98|6.97|6.97|6.99|6.99|6.97|6.97|0
1657912500000|2022-07-15 19:15:00|6.98|6.98|6.98|6.98|6.98|6.98|6.97|6.97|0
1657912800000|2022-07-15 19:20:00|6.97|6.97|6.97|6.97|6.98|6.98|6.97|6.97|0
1657913100000|2022-07-15 19:25:00|6.98|6.98|6.98|6.98|6.98|6.98|6.97|6.97|0
1657913400000|2022-07-15 19:30:00|6.97|6.97|7.01|7.01|7.02|7.02|6.97|6.97|0
1657913700000|2022-07-15 19:35:00|7.02|7.02|6.99|6.99|7.02|7.02|6.99|6.99|0
1657914000000|2022-07-15 19:40:00|7|7|7.01|7.01|7.01|7.01|6.99|6.99|0
1657914300000|2022-07-15 19:45:00|7|7|6.98|6.98|7.01|7.01|6.98|6.98|0
1657914600000|2022-07-15 19:50:00|6.99|6.99|7.02|7.02|7.02|7.02|6.99|6.99|0
1657914900000|2022-07-15 19:55:00|7.01|7.01|7.03|7.03|7.03|7.03|7.01|7.01|0
1657915200000|2022-07-15 20:00:00|6.94|6.94|7.02|7.02|7.02|7.02|6.94|6.94|0
1658131200000|2022-07-18 08:00:00|7.01|7.01|7.09|7.09|7.09|7.09|6.99|6.99|0
1658131500000|2022-07-18 08:05:00|7.1|7.1|7.16|7.16|7.17|7.17|7.1|7.1|0
1658132400000|2022-07-18 08:20:00|7.17|7.17|7.17|7.17|7.17|7.17|7.17|7.17|0
1658132700000|2022-07-18 08:25:00|7.16|7.16|7.16|7.16|7.17|7.17|7.16|7.16|0
1658133000000|2022-07-18 08:30:00|7.17|7.17|7.16|7.16|7.17|7.17|7.16|7.16|0
1658133600000|2022-07-18 08:40:00|7.17|7.17|7.17|7.17|7.17|7.17|7.17|7.17|0
1658134200000|2022-07-18 08:50:00|7.16|7.16|7.1|7.1|7.16|7.16|7.1|7.1|0
1658134500000|2022-07-18 08:55:00|7.16|7.16|7.16|7.16|7.16|7.16|7.16|7.16|0
1658136300000|2022-07-18 09:25:00|7.13|7.13|7.15|7.15|7.15|7.15|7.11|7.11|0
1658136600000|2022-07-18 09:30:00|7.11|7.11|7.15|7.15|7.15|7.15|7.11|7.11|0
1658137200000|2022-07-18 09:40:00|7.17|7.17|7.17|7.17|7.17|7.17|7.17|7.17|0
1658138100000|2022-07-18 09:55:00|7.15|7.15|7.15|7.15|7.17|7.17|7.15|7.15|0
1658138400000|2022-07-18 10:00:00|7.17|7.17|7.17|7.17|7.17|7.17|7.17|7.17|0
1658138700000|2022-07-18 10:05:00|7.16|7.16|7.17|7.17|7.17|7.17|7.16|7.16|0
1658139000000|2022-07-18 10:10:00|7.18|7.18|7.18|7.18|7.18|7.18|7.18|7.18|0
1658139300000|2022-07-18 10:15:00|7.17|7.17|7.18|7.18|7.18|7.18|7.17|7.17|0
1658139600000|2022-07-18 10:20:00|7.17|7.17|7.17|7.17|7.17|7.17|7.17|7.17|0
1658139900000|2022-07-18 10:25:00|7.19|7.19|7.19|7.19|7.2|7.2|7.19|7.19|0
1658140200000|2022-07-18 10:30:00|7.2|7.2|7.19|7.19|7.2|7.2|7.19|7.19|0
1658140500000|2022-07-18 10:35:00|7.18|7.18|7.16|7.16|7.18|7.18|7.16|7.16|0
1658140800000|2022-07-18 10:40:00|7.15|7.15|7.18|7.18|7.18|7.18|7.15|7.15|0
1658142000000|2022-07-18 11:00:00|7.17|7.17|7.06|7.06|7.17|7.17|7.06|7.06|0
1658142300000|2022-07-18 11:05:00|7.07|7.07|7.15|7.15|7.15|7.15|7.06|7.06|0
1658142600000|2022-07-18 11:10:00|7.16|7.16|7.15|7.15|7.16|7.16|7.15|7.15|0
1658143800000|2022-07-18 11:30:00|7.16|7.16|7.16|7.16|7.16|7.16|7.16|7.16|0
1658144100000|2022-07-18 11:35:00|7.15|7.15|7.15|7.15|7.15|7.15|7.15|7.15|0
1658145300000|2022-07-18 11:55:00|7.17|7.17|7.17|7.17|7.17|7.17|7.16|7.16|0
1658145600000|2022-07-18 12:00:00|7.18|7.18|7.15|7.15|7.18|7.18|7.15|7.15|0
1658146800000|2022-07-18 12:20:00|7.14|7.14|7.14|7.14|7.14|7.14|7.14|7.14|0
1658147100000|2022-07-18 12:25:00|7.15|7.15|7.12|7.12|7.15|7.15|7.12|7.12|0
1658147400000|2022-07-18 12:30:00|7.14|7.14|7.14|7.14|7.14|7.14|7.13|7.13|0
1658147700000|2022-07-18 12:35:00|7.15|7.15|7.12|7.12|7.15|7.15|7.12|7.12|0
1658148000000|2022-07-18 12:40:00|7.13|7.13|7.13|7.13|7.13|7.13|7.13|7.13|0
1658148300000|2022-07-18 12:45:00|7.14|7.14|7.15|7.15|7.19|7.19|7.14|7.14|0
1658148600000|2022-07-18 12:50:00|7.16|7.16|7.15|7.15|7.16|7.16|7.15|7.15|0
1658148900000|2022-07-18 12:55:00|7.16|7.16|7.16|7.16|7.18|7.18|7.16|7.16|0
1658149200000|2022-07-18 13:00:00|7.17|7.17|7.17|7.17|7.18|7.18|7.17|7.17|0
1658149500000|2022-07-18 13:05:00|7.18|7.18|7.17|7.17|7.2|7.2|7.17|7.17|0
1658150100000|2022-07-18 13:15:00|7.16|7.16|7.17|7.17|7.18|7.18|7.16|7.16|0
1658150400000|2022-07-18 13:20:00|7.16|7.16|7.18|7.18|7.18|7.18|7.16|7.16|0
1658150700000|2022-07-18 13:25:00|7.2|7.2|7.19|7.19|7.22|7.22|7.19|7.19|0
1658151000000|2022-07-18 13:30:00|7.22|7.22|7.27|7.27|7.3|7.3|7.16|7.16|0
1658151300000|2022-07-18 13:35:00|7.26|7.26|7.24|7.24|7.3|7.3|7.24|7.24|0
1658151600000|2022-07-18 13:40:00|7.23|7.23|7.3|7.3|7.31|7.31|7.2|7.2|0
1658151900000|2022-07-18 13:45:00|7.31|7.31|7.35|7.35|7.37|7.37|7.3|7.3|0
1658152200000|2022-07-18 13:50:00|7.34|7.34|7.35|7.35|7.38|7.38|7.34|7.34|0
1658152500000|2022-07-18 13:55:00|7.36|7.36|7.37|7.37|7.37|7.37|7.33|7.33|0
1658152800000|2022-07-18 14:00:00|7.36|7.36|7.35|7.35|7.37|7.37|7.32|7.32|0
1658153100000|2022-07-18 14:05:00|7.34|7.34|7.36|7.36|7.37|7.37|7.32|7.32|0
1658153400000|2022-07-18 14:10:00|7.35|7.35|7.26|7.26|7.35|7.35|7.26|7.26|0
1658153700000|2022-07-18 14:15:00|7.27|7.27|7.25|7.25|7.27|7.27|7.24|7.24|0
1658154000000|2022-07-18 14:20:00|7.23|7.23|7.24|7.24|7.27|7.27|7.23|7.23|0
1658154300000|2022-07-18 14:25:00|7.25|7.25|7.24|7.24|7.25|7.25|7.22|7.22|0
1658154600000|2022-07-18 14:30:00|7.23|7.23|7.27|7.27|7.27|7.27|7.23|7.23|0
1658154900000|2022-07-18 14:35:00|7.26|7.26|7.24|7.24|7.27|7.27|7.23|7.23|0
1658155200000|2022-07-18 14:40:00|7.25|7.25|7.23|7.23|7.25|7.25|7.21|7.21|0
1658155500000|2022-07-18 14:45:00|7.22|7.22|7.2|7.2|7.23|7.23|7.18|7.18|0
1658155800000|2022-07-18 14:50:00|7.19|7.19|7.23|7.23|7.23|7.23|7.19|7.19|0
1658156100000|2022-07-18 14:55:00|7.22|7.22|7.22|7.22|7.25|7.25|7.21|7.21|0
1658156400000|2022-07-18 15:00:00|7.23|7.23|7.24|7.24|7.25|7.25|7.22|7.22|0
1658156700000|2022-07-18 15:05:00|7.25|7.25|7.23|7.23|7.25|7.25|7.22|7.22|0
1658157000000|2022-07-18 15:10:00|7.22|7.22|7.25|7.25|7.25|7.25|7.22|7.22|0
1658157300000|2022-07-18 15:15:00|7.26|7.26|7.26|7.26|7.28|7.28|7.25|7.25|0
1658157600000|2022-07-18 15:20:00|7.25|7.25|7.27|7.27|7.28|7.28|7.25|7.25|0
1658157900000|2022-07-18 15:25:00|7.26|7.26|7.27|7.27|7.28|7.28|7.26|7.26|0
1658158200000|2022-07-18 15:30:00|7.28|7.28|7.3|7.3|7.3|7.3|7.25|7.25|0
1658158500000|2022-07-18 15:35:00|7.29|7.29|7.32|7.32|7.33|7.33|7.28|7.28|0
1658158800000|2022-07-18 15:40:00|7.33|7.33|7.35|7.35|7.35|7.35|7.32|7.32|0
1658159100000|2022-07-18 15:45:00|7.34|7.34|7.35|7.35|7.35|7.35|7.33|7.33|0
1658159400000|2022-07-18 15:50:00|7.34|7.34|7.37|7.37|7.37|7.37|7.34|7.34|0
1658159700000|2022-07-18 15:55:00|7.36|7.36|7.37|7.37|7.38|7.38|7.36|7.36|0
1658160000000|2022-07-18 16:00:00|7.38|7.38|7.37|7.37|7.39|7.39|7.37|7.37|0
1658160300000|2022-07-18 16:05:00|7.35|7.35|7.35|7.35|7.37|7.37|7.34|7.34|0
1658160600000|2022-07-18 16:10:00|7.36|7.36|7.36|7.36|7.37|7.37|7.36|7.36|0
1658160900000|2022-07-18 16:15:00|7.37|7.37|7.37|7.37|7.39|7.39|7.37|7.37|0
1658161200000|2022-07-18 16:20:00|7.38|7.38|7.37|7.37|7.39|7.39|7.37|7.37|0
1658161500000|2022-07-18 16:25:00|7.38|7.38|7.37|7.37|7.39|7.39|7.35|7.35|0
1658161800000|2022-07-18 16:30:00|7.36|7.36|7.36|7.36|7.37|7.37|7.36|7.36|0
1658162100000|2022-07-18 16:35:00|7.35|7.35|7.36|7.36|7.37|7.37|7.35|7.35|0
1658162400000|2022-07-18 16:40:00|7.35|7.35|7.35|7.35|7.36|7.36|7.35|7.35|0
1658162700000|2022-07-18 16:45:00|7.34|7.34|7.37|7.37|7.37|7.37|7.34|7.34|0
1658163000000|2022-07-18 16:50:00|7.36|7.36|7.34|7.34|7.36|7.36|7.34|7.34|0
1658163300000|2022-07-18 16:55:00|7.35|7.35|7.33|7.33|7.35|7.35|7.33|7.33|0
1658163600000|2022-07-18 17:00:00|7.34|7.34|7.36|7.36|7.36|7.36|7.34|7.34|0
1658163900000|2022-07-18 17:05:00|7.37|7.37|7.35|7.35|7.37|7.37|7.35|7.35|0
1658164200000|2022-07-18 17:10:00|7.34|7.34|7.34|7.34|7.35|7.35|7.33|7.33|0
1658164500000|2022-07-18 17:15:00|7.35|7.35|7.31|7.31|7.35|7.35|7.31|7.31|0
1658164800000|2022-07-18 17:20:00|7.32|7.32|7.32|7.32|7.32|7.32|7.3|7.3|0
1658165100000|2022-07-18 17:25:00|7.33|7.33|7.31|7.31|7.33|7.33|7.31|7.31|0
1658165400000|2022-07-18 17:30:00|7.32|7.32|7.28|7.28|7.32|7.32|7.27|7.27|0
1658165700000|2022-07-18 17:35:00|7.29|7.29|7.27|7.27|7.3|7.3|7.27|7.27|0
1658166000000|2022-07-18 17:40:00|7.28|7.28|7.27|7.27|7.28|7.28|7.27|7.27|0
1658166300000|2022-07-18 17:45:00|7.28|7.28|7.26|7.26|7.28|7.28|7.25|7.25|0
1658166600000|2022-07-18 17:50:00|7.25|7.25|7.25|7.25|7.25|7.25|7.24|7.24|0
1658166900000|2022-07-18 17:55:00|7.24|7.24|7.23|7.23|7.25|7.25|7.22|7.22|0
1658167200000|2022-07-18 18:00:00|7.22|7.22|7.22|7.22|7.23|7.23|7.2|7.2|0
1658167500000|2022-07-18 18:05:00|7.21|7.21|7.22|7.22|7.22|7.22|7.21|7.21|0
1658167800000|2022-07-18 18:10:00|7.21|7.21|7.24|7.24|7.25|7.25|7.21|7.21|0
1658168100000|2022-07-18 18:15:00|7.25|7.25|7.25|7.25|7.25|7.25|7.24|7.24|0
1658168400000|2022-07-18 18:20:00|7.24|7.24|7.25|7.25|7.25|7.25|7.24|7.24|0
1658168700000|2022-07-18 18:25:00|7.24|7.24|7.22|7.22|7.24|7.24|7.22|7.22|0
1658169000000|2022-07-18 18:30:00|7.21|7.21|7.22|7.22|7.22|7.22|7.2|7.2|0
1658169300000|2022-07-18 18:35:00|7.23|7.23|7.23|7.23|7.25|7.25|7.23|7.23|0
1658169600000|2022-07-18 18:40:00|7.24|7.24|7.21|7.21|7.24|7.24|7.2|7.2|0
1658169900000|2022-07-18 18:45:00|7.2|7.2|7.2|7.2|7.22|7.22|7.2|7.2|0
1658170200000|2022-07-18 18:50:00|7.21|7.21|7.2|7.2|7.22|7.22|7.19|7.19|0
1658170500000|2022-07-18 18:55:00|7.18|7.18|7.17|7.17|7.18|7.18|7.16|7.16|0
1658170800000|2022-07-18 19:00:00|7.18|7.18|7.15|7.15|7.19|7.19|7.15|7.15|0
1658171100000|2022-07-18 19:05:00|7.16|7.16|7.19|7.19|7.19|7.19|7.16|7.16|0
1658171400000|2022-07-18 19:10:00|7.18|7.18|7.18|7.18|7.18|7.18|7.16|7.16|0
1658171700000|2022-07-18 19:15:00|7.17|7.17|7.2|7.2|7.2|7.2|7.17|7.17|0
1658172000000|2022-07-18 19:20:00|7.21|7.21|7.21|7.21|7.22|7.22|7.21|7.21|0
1658172300000|2022-07-18 19:25:00|7.2|7.2|7.19|7.19|7.21|7.21|7.19|7.19|0
1658172600000|2022-07-18 19:30:00|7.18|7.18|7.17|7.17|7.19|7.19|7.17|7.17|0
1658172900000|2022-07-18 19:35:00|7.18|7.18|7.18|7.18|7.19|7.19|7.17|7.17|0
1658173200000|2022-07-18 19:40:00|7.17|7.17|7.18|7.18|7.2|7.2|7.17|7.17|0
1658173500000|2022-07-18 19:45:00|7.17|7.17|7.16|7.16|7.17|7.17|7.15|7.15|0
1658173800000|2022-07-18 19:50:00|7.17|7.17|7.21|7.21|7.21|7.21|7.17|7.17|0
1658174100000|2022-07-18 19:55:00|7.2|7.2|7.2|7.2|7.22|7.22|7.18|7.18|0
1658174400000|2022-07-18 20:00:00|7.21|7.21|7.24|7.24|7.24|7.24|7.2|7.2|0
1658174700000|2022-07-18 20:05:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1658175300000|2022-07-18 20:15:00|7.19|7.19|7.19|7.19|7.19|7.19|7.19|7.19|0
1658175900000|2022-07-18 20:25:00|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|0
1658176500000|2022-07-18 20:35:00|7.22|7.22|7.21|7.21|7.23|7.23|7.21|7.21|0
1658176800000|2022-07-18 20:40:00|7.23|7.23|7.23|7.23|7.23|7.23|7.23|7.23|0
1658177100000|2022-07-18 20:45:00|7.21|7.21|7.23|7.23|7.23|7.23|7.21|7.21|0
1658177400000|2022-07-18 20:50:00|7.21|7.21|7.21|7.21|7.21|7.21|7.21|7.21|0
1658178000000|2022-07-18 21:00:00|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|0
1658178900000|2022-07-18 21:15:00|7.21|7.21|7.23|7.23|7.23|7.23|7.21|7.21|0
1658180700000|2022-07-18 21:45:00|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|0
1658181000000|2022-07-18 21:50:00|7.21|7.21|7.21|7.21|7.21|7.21|7.21|7.21|0
1658181600000|2022-07-18 22:00:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1658181900000|2022-07-18 22:05:00|7.21|7.21|7.21|7.21|7.21|7.21|7.21|7.21|0
1658182200000|2022-07-18 22:10:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1658182500000|2022-07-18 22:15:00|7.21|7.21|7.2|7.2|7.23|7.23|7.2|7.2|0
1658182800000|2022-07-18 22:20:00|7.22|7.22|7.2|7.2|7.22|7.22|7.2|7.2|0
1658183100000|2022-07-18 22:25:00|7.22|7.22|7.22|7.22|7.22|7.22|7.2|7.2|0
1658183400000|2022-07-18 22:30:00|7.2|7.2|7.23|7.23|7.23|7.23|7.2|7.2|0
1658184000000|2022-07-18 22:40:00|7.22|7.22|7.22|7.22|7.23|7.23|7.21|7.21|0
1658184600000|2022-07-18 22:50:00|7.21|7.21|7.21|7.21|7.23|7.23|7.21|7.21|0
1658184900000|2022-07-18 22:55:00|7.23|7.23|7.23|7.23|7.23|7.23|7.21|7.21|0
1658185200000|2022-07-18 23:00:00|7.2|7.2|7.2|7.2|7.22|7.22|7.2|7.2|0
1658185500000|2022-07-18 23:05:00|7.22|7.22|7.23|7.23|7.23|7.23|7.22|7.22|0
1658185800000|2022-07-18 23:10:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1658186100000|2022-07-18 23:15:00|7.21|7.21|7.21|7.21|7.21|7.21|7.21|7.21|0
1658186700000|2022-07-18 23:25:00|7.23|7.23|7.21|7.21|7.23|7.23|7.21|7.21|0
1658187300000|2022-07-18 23:35:00|7.22|7.22|7.23|7.23|7.23|7.23|7.22|7.22|0
1658187600000|2022-07-18 23:40:00|7.22|7.22|7.22|7.22|7.23|7.23|7.22|7.22|0
1658187900000|2022-07-18 23:45:00|7.23|7.23|7.23|7.23|7.23|7.23|7.23|7.23|0
1658188200000|2022-07-18 23:50:00|7.22|7.22|7.22|7.22|7.23|7.23|7.22|7.22|0
1658188500000|2022-07-18 23:55:00|7.23|7.23|7.22|7.22|7.24|7.24|7.22|7.22|0
1658217600000|2022-07-19 08:00:00|7.23|7.23|7.41|7.41|7.41|7.41|7.15|7.15|0
1658218500000|2022-07-19 08:15:00|7.32|7.32|7.32|7.32|7.32|7.32|7.32|7.32|0
1658218800000|2022-07-19 08:20:00|7.29|7.29|7.3|7.3|7.3|7.3|7.29|7.29|0
1658219100000|2022-07-19 08:25:00|7.29|7.29|7.29|7.29|7.29|7.29|7.29|7.29|0
1658219700000|2022-07-19 08:35:00|7.22|7.22|7.21|7.21|7.22|7.22|7.21|7.21|0
1658220600000|2022-07-19 08:50:00|7.23|7.23|7.23|7.23|7.23|7.23|7.23|7.23|0
1658226000000|2022-07-19 10:20:00|7.31|7.31|7.31|7.31|7.31|7.31|7.31|7.31|0
1658226300000|2022-07-19 10:25:00|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|0
1658228100000|2022-07-19 10:55:00|7.32|7.32|7.31|7.31|7.32|7.32|7.31|7.31|0
1658228400000|2022-07-19 11:00:00|7.26|7.26|7.25|7.25|7.31|7.31|7.25|7.25|0
1658229000000|2022-07-19 11:10:00|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|0
1658229300000|2022-07-19 11:15:00|7.26|7.26|7.26|7.26|7.26|7.26|7.26|7.26|0
1658229600000|2022-07-19 11:20:00|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|0
1658230200000|2022-07-19 11:30:00|7.28|7.28|7.27|7.27|7.28|7.28|7.27|7.27|0
1658230800000|2022-07-19 11:40:00|7.28|7.28|7.27|7.27|7.28|7.28|7.27|7.27|0
1658231100000|2022-07-19 11:45:00|7.26|7.26|7.26|7.26|7.26|7.26|7.26|7.26|0
1658231700000|2022-07-19 11:55:00|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|0
1658232000000|2022-07-19 12:00:00|7.26|7.26|7.26|7.26|7.26|7.26|7.26|7.26|0
1658233200000|2022-07-19 12:20:00|7.25|7.25|7.25|7.25|7.25|7.25|7.25|7.25|0
1658233500000|2022-07-19 12:25:00|7.28|7.28|7.26|7.26|7.28|7.28|7.26|7.26|0
1658234400000|2022-07-19 12:40:00|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|0
1658234700000|2022-07-19 12:45:00|7.26|7.26|7.26|7.26|7.26|7.26|7.26|7.26|0
1658235000000|2022-07-19 12:50:00|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|0
1658235300000|2022-07-19 12:55:00|7.28|7.28|7.28|7.28|7.28|7.28|7.28|7.28|0
1658235600000|2022-07-19 13:00:00|7.26|7.26|7.29|7.29|7.29|7.29|7.26|7.26|0
1658235900000|2022-07-19 13:05:00|7.28|7.28|7.29|7.29|7.29|7.29|7.28|7.28|0
1658236200000|2022-07-19 13:10:00|7.28|7.28|7.28|7.28|7.28|7.28|7.28|7.28|0
1658236500000|2022-07-19 13:15:00|7.29|7.29|7.33|7.33|7.34|7.34|7.29|7.29|0
1658236800000|2022-07-19 13:20:00|7.32|7.32|7.32|7.32|7.32|7.32|7.32|7.32|0
1658237100000|2022-07-19 13:25:00|7.33|7.33|7.32|7.32|7.33|7.33|7.3|7.3|0
1658237400000|2022-07-19 13:30:00|7.3|7.3|7.36|7.36|7.44|7.44|7.3|7.3|0
1658237700000|2022-07-19 13:35:00|7.35|7.35|7.41|7.41|7.43|7.43|7.31|7.31|0
1658238000000|2022-07-19 13:40:00|7.42|7.42|7.39|7.39|7.44|7.44|7.38|7.38|0
1658238300000|2022-07-19 13:45:00|7.4|7.4|7.32|7.32|7.4|7.4|7.28|7.28|0
1658238600000|2022-07-19 13:50:00|7.33|7.33|7.4|7.4|7.4|7.4|7.32|7.32|0
1658238900000|2022-07-19 13:55:00|7.39|7.39|7.43|7.43|7.43|7.43|7.39|7.39|0
1658239200000|2022-07-19 14:00:00|7.42|7.42|7.4|7.4|7.43|7.43|7.4|7.4|0
1658239500000|2022-07-19 14:05:00|7.41|7.41|7.36|7.36|7.42|7.42|7.33|7.33|0
1658239800000|2022-07-19 14:10:00|7.35|7.35|7.38|7.38|7.42|7.42|7.35|7.35|0
1658240100000|2022-07-19 14:15:00|7.39|7.39|7.35|7.35|7.4|7.4|7.33|7.33|0
1658240400000|2022-07-19 14:20:00|7.34|7.34|7.37|7.37|7.38|7.38|7.34|7.34|0
1658240700000|2022-07-19 14:25:00|7.38|7.38|7.42|7.42|7.43|7.43|7.38|7.38|0
1658241000000|2022-07-19 14:30:00|7.43|7.43|7.42|7.42|7.43|7.43|7.4|7.4|0
1658241300000|2022-07-19 14:35:00|7.43|7.43|7.43|7.43|7.44|7.44|7.41|7.41|0
1658241600000|2022-07-19 14:40:00|7.44|7.44|7.46|7.46|7.46|7.46|7.44|7.44|0
1658241900000|2022-07-19 14:45:00|7.47|7.47|7.47|7.47|7.48|7.48|7.46|7.46|0
1658242200000|2022-07-19 14:50:00|7.48|7.48|7.46|7.46|7.48|7.48|7.46|7.46|0
1658242500000|2022-07-19 14:55:00|7.45|7.45|7.53|7.53|7.54|7.54|7.45|7.45|0
1658242800000|2022-07-19 15:00:00|7.51|7.51|7.5|7.5|7.55|7.55|7.5|7.5|0
1658243100000|2022-07-19 15:05:00|7.51|7.51|7.55|7.55|7.56|7.56|7.5|7.5|0
1658243400000|2022-07-19 15:10:00|7.56|7.56|7.55|7.55|7.57|7.57|7.53|7.53|0
1658243700000|2022-07-19 15:15:00|7.54|7.54|7.53|7.53|7.55|7.55|7.53|7.53|0
1658244000000|2022-07-19 15:20:00|7.54|7.54|7.53|7.53|7.54|7.54|7.52|7.52|0
1658244300000|2022-07-19 15:25:00|7.54|7.54|7.53|7.53|7.55|7.55|7.53|7.53|0
1658244600000|2022-07-19 15:30:00|7.54|7.54|7.55|7.55|7.55|7.55|7.53|7.53|0
1658244900000|2022-07-19 15:35:00|7.56|7.56|7.54|7.54|7.56|7.56|7.53|7.53|0
1658245200000|2022-07-19 15:40:00|7.55|7.55|7.55|7.55|7.55|7.55|7.53|7.53|0
1658245500000|2022-07-19 15:45:00|7.54|7.54|7.5|7.5|7.54|7.54|7.49|7.49|0
1658245800000|2022-07-19 15:50:00|7.51|7.51|7.49|7.49|7.51|7.51|7.49|7.49|0
1658246100000|2022-07-19 15:55:00|7.48|7.48|7.47|7.47|7.48|7.48|7.47|7.47|0
1658246400000|2022-07-19 16:00:00|7.46|7.46|7.45|7.45|7.47|7.47|7.45|7.45|0
1658246700000|2022-07-19 16:05:00|7.46|7.46|7.45|7.45|7.46|7.46|7.44|7.44|0
1658247000000|2022-07-19 16:10:00|7.44|7.44|7.44|7.44|7.45|7.45|7.43|7.43|0
1658247300000|2022-07-19 16:15:00|7.43|7.43|7.41|7.41|7.43|7.43|7.4|7.4|0
1658247600000|2022-07-19 16:20:00|7.42|7.42|7.43|7.43|7.43|7.43|7.42|7.42|0
1658247900000|2022-07-19 16:25:00|7.44|7.44|7.43|7.43|7.44|7.44|7.42|7.42|0
1658248200000|2022-07-19 16:30:00|7.42|7.42|7.43|7.43|7.43|7.43|7.41|7.41|0
1658248500000|2022-07-19 16:35:00|7.42|7.42|7.4|7.4|7.42|7.42|7.4|7.4|0
1658248800000|2022-07-19 16:40:00|7.41|7.41|7.42|7.42|7.42|7.42|7.41|7.41|0
1658249100000|2022-07-19 16:45:00|7.43|7.43|7.43|7.43|7.44|7.44|7.43|7.43|0
1658249400000|2022-07-19 16:50:00|7.42|7.42|7.42|7.42|7.43|7.43|7.41|7.41|0
1658249700000|2022-07-19 16:55:00|7.43|7.43|7.45|7.45|7.45|7.45|7.43|7.43|0
1658250000000|2022-07-19 17:00:00|7.46|7.46|7.45|7.45|7.46|7.46|7.45|7.45|0
1658250300000|2022-07-19 17:05:00|7.46|7.46|7.42|7.42|7.46|7.46|7.41|7.41|0
1658250600000|2022-07-19 17:10:00|7.41|7.41|7.44|7.44|7.44|7.44|7.41|7.41|0
1658250900000|2022-07-19 17:15:00|7.43|7.43|7.44|7.44|7.45|7.45|7.43|7.43|0
1658251200000|2022-07-19 17:20:00|7.43|7.43|7.44|7.44|7.44|7.44|7.42|7.42|0
1658251500000|2022-07-19 17:25:00|7.45|7.45|7.46|7.46|7.46|7.46|7.45|7.45|0
1658251800000|2022-07-19 17:30:00|7.47|7.47|7.49|7.49|7.5|7.5|7.47|7.47|0
1658252100000|2022-07-19 17:35:00|7.5|7.5|7.52|7.52|7.52|7.52|7.49|7.49|0
1658252400000|2022-07-19 17:40:00|7.51|7.51|7.51|7.51|7.52|7.52|7.5|7.5|0
1658252700000|2022-07-19 17:45:00|7.5|7.5|7.5|7.5|7.52|7.52|7.5|7.5|0
1658253000000|2022-07-19 17:50:00|7.51|7.51|7.52|7.52|7.53|7.53|7.51|7.51|0
1658253300000|2022-07-19 17:55:00|7.53|7.53|7.54|7.54|7.54|7.54|7.52|7.52|0
1658253600000|2022-07-19 18:00:00|7.53|7.53|7.55|7.55|7.55|7.55|7.53|7.53|0
1658253900000|2022-07-19 18:05:00|7.56|7.56|7.57|7.57|7.58|7.58|7.56|7.56|0
1658254200000|2022-07-19 18:10:00|7.56|7.56|7.55|7.55|7.56|7.56|7.55|7.55|0
1658254500000|2022-07-19 18:15:00|7.54|7.54|7.54|7.54|7.55|7.55|7.53|7.53|0
1658254800000|2022-07-19 18:20:00|7.55|7.55|7.53|7.53|7.55|7.55|7.51|7.51|0
1658255100000|2022-07-19 18:25:00|7.52|7.52|7.51|7.51|7.53|7.53|7.51|7.51|0
1658255400000|2022-07-19 18:30:00|7.5|7.5|7.52|7.52|7.52|7.52|7.5|7.5|0
1658255700000|2022-07-19 18:35:00|7.53|7.53|7.5|7.5|7.53|7.53|7.5|7.5|0
1658256000000|2022-07-19 18:40:00|7.51|7.51|7.51|7.51|7.52|7.52|7.5|7.5|0
1658256300000|2022-07-19 18:45:00|7.5|7.5|7.49|7.49|7.51|7.51|7.49|7.49|0
1658256600000|2022-07-19 18:50:00|7.48|7.48|7.5|7.5|7.5|7.5|7.48|7.48|0
1658256900000|2022-07-19 18:55:00|7.49|7.49|7.49|7.49|7.5|7.5|7.48|7.48|0
1658257200000|2022-07-19 19:00:00|7.5|7.5|7.49|7.49|7.5|7.5|7.47|7.47|0
1658257500000|2022-07-19 19:05:00|7.48|7.48|7.5|7.5|7.5|7.5|7.48|7.48|0
1658257800000|2022-07-19 19:10:00|7.51|7.51|7.5|7.5|7.51|7.51|7.5|7.5|0
1658258100000|2022-07-19 19:15:00|7.51|7.51|7.52|7.52|7.52|7.52|7.5|7.5|0
1658258400000|2022-07-19 19:20:00|7.53|7.53|7.51|7.51|7.54|7.54|7.51|7.51|0
1658258700000|2022-07-19 19:25:00|7.52|7.52|7.51|7.51|7.53|7.53|7.5|7.5|0
1658259000000|2022-07-19 19:30:00|7.5|7.5|7.48|7.48|7.51|7.51|7.48|7.48|0
1658259300000|2022-07-19 19:35:00|7.49|7.49|7.49|7.49|7.49|7.49|7.48|7.48|0
1658259600000|2022-07-19 19:40:00|7.5|7.5|7.51|7.51|7.52|7.52|7.49|7.49|0
1658259900000|2022-07-19 19:45:00|7.52|7.52|7.52|7.52|7.54|7.54|7.51|7.51|0
1658260200000|2022-07-19 19:50:00|7.51|7.51|7.52|7.52|7.52|7.52|7.51|7.51|0
1658260500000|2022-07-19 19:55:00|7.53|7.53|7.55|7.55|7.55|7.55|7.53|7.53|0
1658260800000|2022-07-19 20:00:00|7.54|7.54|7.55|7.55|7.55|7.55|7.5|7.5|0
1658261400000|2022-07-19 20:10:00|7.5|7.5|7.55|7.55|7.55|7.55|7.5|7.5|0
1658261700000|2022-07-19 20:15:00|7.54|7.54|7.52|7.52|7.55|7.55|7.52|7.52|0
1658262000000|2022-07-19 20:20:00|7.55|7.55|7.56|7.56|7.56|7.56|7.55|7.55|0
1658262300000|2022-07-19 20:25:00|7.54|7.54|7.53|7.53|7.54|7.54|7.53|7.53|0
1658262600000|2022-07-19 20:30:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1658262900000|2022-07-19 20:35:00|7.53|7.53|7.53|7.53|7.53|7.53|7.53|7.53|0
1658263200000|2022-07-19 20:40:00|7.54|7.54|7.53|7.53|7.54|7.54|7.53|7.53|0
1658263500000|2022-07-19 20:45:00|7.54|7.54|7.55|7.55|7.55|7.55|7.54|7.54|0
1658264700000|2022-07-19 21:05:00|7.54|7.54|7.55|7.55|7.55|7.55|7.54|7.54|0
1658265300000|2022-07-19 21:15:00|7.53|7.53|7.54|7.54|7.54|7.54|7.53|7.53|0
1658265600000|2022-07-19 21:20:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1658265900000|2022-07-19 21:25:00|7.52|7.52|7.55|7.55|7.55|7.55|7.52|7.52|0
1658266500000|2022-07-19 21:35:00|7.56|7.56|7.55|7.55|7.56|7.56|7.55|7.55|0
1658267100000|2022-07-19 21:45:00|7.56|7.56|7.56|7.56|7.56|7.56|7.56|7.56|0
1658267400000|2022-07-19 21:50:00|7.55|7.55|7.55|7.55|7.56|7.56|7.55|7.55|0
1658268000000|2022-07-19 22:00:00|7.54|7.54|7.56|7.56|7.56|7.56|7.54|7.54|0
1658268300000|2022-07-19 22:05:00|7.55|7.55|7.54|7.54|7.55|7.55|7.54|7.54|0
1658268600000|2022-07-19 22:10:00|7.56|7.56|7.56|7.56|7.56|7.56|7.49|7.49|0
1658268900000|2022-07-19 22:15:00|7.55|7.55|7.56|7.56|7.56|7.56|7.55|7.55|0
1658269200000|2022-07-19 22:20:00|7.55|7.55|7.56|7.56|7.56|7.56|7.55|7.55|0
1658269500000|2022-07-19 22:25:00|7.55|7.55|7.55|7.55|7.56|7.56|7.55|7.55|0
1658269800000|2022-07-19 22:30:00|7.54|7.54|7.54|7.54|7.55|7.55|7.54|7.54|0
1658270100000|2022-07-19 22:35:00|7.49|7.49|7.55|7.55|7.55|7.55|7.49|7.49|0
1658270400000|2022-07-19 22:40:00|7.51|7.51|7.55|7.55|7.55|7.55|7.51|7.51|0
1658270700000|2022-07-19 22:45:00|7.53|7.53|7.53|7.53|7.55|7.55|7.53|7.53|0
1658271000000|2022-07-19 22:50:00|7.55|7.55|7.52|7.52|7.55|7.55|7.52|7.52|0
1658271300000|2022-07-19 22:55:00|7.54|7.54|7.52|7.52|7.54|7.54|7.52|7.52|0
1658271600000|2022-07-19 23:00:00|7.55|7.55|7.55|7.55|7.55|7.55|7.52|7.52|0
1658271900000|2022-07-19 23:05:00|7.52|7.52|7.55|7.55|7.55|7.55|7.5|7.5|0
1658272200000|2022-07-19 23:10:00|7.51|7.51|7.55|7.55|7.55|7.55|7.51|7.51|0
1658272500000|2022-07-19 23:15:00|7.52|7.52|7.51|7.51|7.54|7.54|7.51|7.51|0
1658272800000|2022-07-19 23:20:00|7.5|7.5|7.51|7.51|7.52|7.52|7.5|7.5|0
1658273100000|2022-07-19 23:25:00|7.5|7.5|7.52|7.52|7.54|7.54|7.5|7.5|0
1658273400000|2022-07-19 23:30:00|7.51|7.51|7.54|7.54|7.54|7.54|7.51|7.51|0
1658273700000|2022-07-19 23:35:00|7.52|7.52|7.52|7.52|7.54|7.54|7.52|7.52|0
1658274000000|2022-07-19 23:40:00|7.51|7.51|7.51|7.51|7.52|7.52|7.51|7.51|0
1658274300000|2022-07-19 23:45:00|7.52|7.52|7.54|7.54|7.54|7.54|7.49|7.49|0
1658274600000|2022-07-19 23:50:00|7.52|7.52|7.52|7.52|7.54|7.54|7.52|7.52|0
1658274900000|2022-07-19 23:55:00|7.5|7.5|7.51|7.51|7.55|7.55|7.5|7.5|0
1658304000000|2022-07-20 08:00:00|7.31|7.31|7.6|7.6|7.72|7.72|7.31|7.31|0
1658304300000|2022-07-20 08:05:00|7.58|7.58|7.58|7.58|7.58|7.58|7.58|7.58|0
1658304600000|2022-07-20 08:10:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1658305800000|2022-07-20 08:30:00|7.58|7.58|7.6|7.6|7.6|7.6|7.58|7.58|0
1658306100000|2022-07-20 08:35:00|7.57|7.57|7.57|7.57|7.57|7.57|7.57|7.57|0
1658307600000|2022-07-20 09:00:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1658308200000|2022-07-20 09:10:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1658308500000|2022-07-20 09:15:00|7.57|7.57|7.57|7.57|7.57|7.57|7.57|7.57|0
1658308800000|2022-07-20 09:20:00|7.56|7.56|7.56|7.56|7.56|7.56|7.56|7.56|0
1658309100000|2022-07-20 09:25:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1658311800000|2022-07-20 10:10:00|7.57|7.57|7.6|7.6|7.6|7.6|7.57|7.57|0
1658312400000|2022-07-20 10:20:00|7.61|7.61|7.61|7.61|7.61|7.61|7.61|7.61|0
1658313900000|2022-07-20 10:45:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1658314800000|2022-07-20 11:00:00|7.53|7.53|7.55|7.55|7.55|7.55|7.5|7.5|0
1658315100000|2022-07-20 11:05:00|7.53|7.53|7.57|7.57|7.57|7.57|7.53|7.53|0
1658316000000|2022-07-20 11:20:00|7.54|7.54|7.53|7.53|7.54|7.54|7.53|7.53|0
1658316900000|2022-07-20 11:35:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1658317200000|2022-07-20 11:40:00|7.54|7.54|7.52|7.52|7.54|7.54|7.52|7.52|0
1658317800000|2022-07-20 11:50:00|7.51|7.51|7.51|7.51|7.51|7.51|7.51|7.51|0
1658318400000|2022-07-20 12:00:00|7.52|7.52|7.53|7.53|7.53|7.53|7.52|7.52|0
1658318700000|2022-07-20 12:05:00|7.52|7.52|7.51|7.51|7.53|7.53|7.51|7.51|0
1658319000000|2022-07-20 12:10:00|7.52|7.52|7.53|7.53|7.53|7.53|7.52|7.52|0
1658319300000|2022-07-20 12:15:00|7.55|7.55|7.58|7.58|7.58|7.58|7.55|7.55|0
1658319600000|2022-07-20 12:20:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1658320200000|2022-07-20 12:30:00|7.57|7.57|7.56|7.56|7.57|7.57|7.56|7.56|0
1658320500000|2022-07-20 12:35:00|7.54|7.54|7.54|7.54|7.54|7.54|7.54|7.54|0
1658320800000|2022-07-20 12:40:00|7.53|7.53|7.51|7.51|7.53|7.53|7.51|7.51|0
1658321100000|2022-07-20 12:45:00|7.48|7.48|7.5|7.5|7.5|7.5|7.48|7.48|0
1658321400000|2022-07-20 12:50:00|7.51|7.51|7.54|7.54|7.54|7.54|7.51|7.51|0
1658321700000|2022-07-20 12:55:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1658322000000|2022-07-20 13:00:00|7.54|7.54|7.56|7.56|7.56|7.56|7.54|7.54|0
1658322300000|2022-07-20 13:05:00|7.55|7.55|7.55|7.55|7.56|7.56|7.55|7.55|0
1658322900000|2022-07-20 13:15:00|7.56|7.56|7.56|7.56|7.56|7.56|7.56|7.56|0
1658323200000|2022-07-20 13:20:00|7.57|7.57|7.56|7.56|7.57|7.57|7.55|7.55|0
1658323500000|2022-07-20 13:25:00|7.58|7.58|7.54|7.54|7.58|7.58|7.5|7.5|0
1658323800000|2022-07-20 13:30:00|7.55|7.55|7.62|7.62|7.62|7.62|7.53|7.53|0
1658324100000|2022-07-20 13:35:00|7.61|7.61|7.64|7.64|7.65|7.65|7.59|7.59|0
1658324400000|2022-07-20 13:40:00|7.65|7.65|7.62|7.62|7.65|7.65|7.59|7.59|0
1658324700000|2022-07-20 13:45:00|7.61|7.61|7.62|7.62|7.64|7.64|7.59|7.59|0
1658325000000|2022-07-20 13:50:00|7.6|7.6|7.59|7.59|7.65|7.65|7.58|7.58|0
1658325300000|2022-07-20 13:55:00|7.6|7.6|7.55|7.55|7.6|7.6|7.51|7.51|0
1658325600000|2022-07-20 14:00:00|7.56|7.56|7.51|7.51|7.56|7.56|7.49|7.49|0
1658325900000|2022-07-20 14:05:00|7.52|7.52|7.63|7.63|7.64|7.64|7.49|7.49|0
1658326200000|2022-07-20 14:10:00|7.64|7.64|7.65|7.65|7.66|7.66|7.63|7.63|0
1658326500000|2022-07-20 14:15:00|7.66|7.66|7.69|7.69|7.69|7.69|7.63|7.63|0
1658326800000|2022-07-20 14:20:00|7.7|7.7|7.7|7.7|7.7|7.7|7.66|7.66|0
1658327100000|2022-07-20 14:25:00|7.71|7.71|7.74|7.74|7.74|7.74|7.71|7.71|0
1658327400000|2022-07-20 14:30:00|7.75|7.75|7.76|7.76|7.76|7.76|7.73|7.73|0
1658327700000|2022-07-20 14:35:00|7.75|7.75|7.77|7.77|7.79|7.79|7.75|7.75|0
1658328000000|2022-07-20 14:40:00|7.76|7.76|7.76|7.76|7.77|7.77|7.74|7.74|0
1658328300000|2022-07-20 14:45:00|7.77|7.77|7.8|7.8|7.81|7.81|7.77|7.77|0
1658328600000|2022-07-20 14:50:00|7.81|7.81|7.83|7.83|7.83|7.83|7.8|7.8|0
1658328900000|2022-07-20 14:55:00|7.82|7.82|7.82|7.82|7.84|7.84|7.81|7.81|0
1658329200000|2022-07-20 15:00:00|7.83|7.83|7.81|7.81|7.83|7.83|7.8|7.8|0
1658329500000|2022-07-20 15:05:00|7.82|7.82|7.81|7.81|7.84|7.84|7.81|7.81|0
1658329800000|2022-07-20 15:10:00|7.82|7.82|7.82|7.82|7.82|7.82|7.81|7.81|0
1658330100000|2022-07-20 15:15:00|7.81|7.81|7.77|7.77|7.81|7.81|7.76|7.76|0
1658330400000|2022-07-20 15:20:00|7.78|7.78|7.76|7.76|7.79|7.79|7.75|7.75|0
1658330700000|2022-07-20 15:25:00|7.77|7.77|7.82|7.82|7.82|7.82|7.75|7.75|0
1658331000000|2022-07-20 15:30:00|7.83|7.83|7.88|7.88|7.88|7.88|7.83|7.83|0
1658331300000|2022-07-20 15:35:00|7.87|7.87|7.83|7.83|7.89|7.89|7.82|7.82|0
1658331600000|2022-07-20 15:40:00|7.82|7.82|7.81|7.81|7.82|7.82|7.8|7.8|0
1658331900000|2022-07-20 15:45:00|7.82|7.82|7.81|7.81|7.82|7.82|7.81|7.81|0
1658332200000|2022-07-20 15:50:00|7.83|7.83|7.85|7.85|7.86|7.86|7.83|7.83|0
1658332500000|2022-07-20 15:55:00|7.84|7.84|7.84|7.84|7.87|7.87|7.84|7.84|0
1658332800000|2022-07-20 16:00:00|7.86|7.86|7.84|7.84|7.86|7.86|7.84|7.84|0
1658333100000|2022-07-20 16:05:00|7.83|7.83|7.85|7.85|7.86|7.86|7.83|7.83|0
1658333400000|2022-07-20 16:10:00|7.84|7.84|7.84|7.84|7.85|7.85|7.81|7.81|0
1658333700000|2022-07-20 16:15:00|7.85|7.85|7.85|7.85|7.86|7.86|7.83|7.83|0
1658334000000|2022-07-20 16:20:00|7.84|7.84|7.84|7.84|7.85|7.85|7.82|7.82|0
1658334300000|2022-07-20 16:25:00|7.83|7.83|7.79|7.79|7.83|7.83|7.78|7.78|0
1658334600000|2022-07-20 16:30:00|7.8|7.8|7.78|7.78|7.81|7.81|7.77|7.77|0
1658334900000|2022-07-20 16:35:00|7.79|7.79|7.79|7.79|7.8|7.8|7.77|7.77|0
1658335200000|2022-07-20 16:40:00|7.78|7.78|7.72|7.72|7.79|7.79|7.72|7.72|0
1658335500000|2022-07-20 16:45:00|7.71|7.71|7.68|7.68|7.71|7.71|7.67|7.67|0
1658335800000|2022-07-20 16:50:00|7.67|7.67|7.7|7.7|7.7|7.7|7.66|7.66|0
1658336100000|2022-07-20 16:55:00|7.69|7.69|7.72|7.72|7.74|7.74|7.69|7.69|0
1658336400000|2022-07-20 17:00:00|7.73|7.73|7.67|7.67|7.73|7.73|7.67|7.67|0
1658336700000|2022-07-20 17:05:00|7.66|7.66|7.68|7.68|7.7|7.7|7.66|7.66|0
1658337000000|2022-07-20 17:10:00|7.67|7.67|7.68|7.68|7.68|7.68|7.64|7.64|0
1658337300000|2022-07-20 17:15:00|7.67|7.67|7.7|7.7|7.71|7.71|7.65|7.65|0
1658337600000|2022-07-20 17:20:00|7.71|7.71|7.7|7.7|7.71|7.71|7.69|7.69|0
1658337900000|2022-07-20 17:25:00|7.71|7.71|7.74|7.74|7.75|7.75|7.7|7.7|0
1658338200000|2022-07-20 17:30:00|7.73|7.73|7.77|7.77|7.77|7.77|7.73|7.73|0
1658338500000|2022-07-20 17:35:00|7.78|7.78|7.79|7.79|7.79|7.79|7.76|7.76|0
1658338800000|2022-07-20 17:40:00|7.78|7.78|7.78|7.78|7.8|7.8|7.78|7.78|0
1658339100000|2022-07-20 17:45:00|7.79|7.79|7.75|7.75|7.79|7.79|7.75|7.75|0
1658339400000|2022-07-20 17:50:00|7.76|7.76|7.76|7.76|7.78|7.78|7.76|7.76|0
1658339700000|2022-07-20 17:55:00|7.75|7.75|7.73|7.73|7.76|7.76|7.72|7.72|0
1658340000000|2022-07-20 18:00:00|7.75|7.75|7.78|7.78|7.78|7.78|7.74|7.74|0
1658340300000|2022-07-20 18:05:00|7.79|7.79|7.78|7.78|7.79|7.79|7.78|7.78|0
1658340600000|2022-07-20 18:10:00|7.77|7.77|7.79|7.79|7.79|7.79|7.77|7.77|0
1658340900000|2022-07-20 18:15:00|7.78|7.78|7.79|7.79|7.8|7.8|7.78|7.78|0
1658341200000|2022-07-20 18:20:00|7.81|7.81|7.83|7.83|7.83|7.83|7.8|7.8|0
1658341500000|2022-07-20 18:25:00|7.84|7.84|7.85|7.85|7.86|7.86|7.83|7.83|0
1658341800000|2022-07-20 18:30:00|7.84|7.84|7.86|7.86|7.86|7.86|7.83|7.83|0
1658342100000|2022-07-20 18:35:00|7.85|7.85|7.85|7.85|7.86|7.86|7.83|7.83|0
1658342400000|2022-07-20 18:40:00|7.84|7.84|7.84|7.84|7.85|7.85|7.83|7.83|0
1658342700000|2022-07-20 18:45:00|7.83|7.83|7.84|7.84|7.84|7.84|7.83|7.83|0
1658343000000|2022-07-20 18:50:00|7.85|7.85|7.81|7.81|7.85|7.85|7.81|7.81|0
1658343300000|2022-07-20 18:55:00|7.8|7.8|7.84|7.84|7.84|7.84|7.8|7.8|0
1658343600000|2022-07-20 19:00:00|7.83|7.83|7.86|7.86|7.86|7.86|7.83|7.83|0
1658343900000|2022-07-20 19:05:00|7.85|7.85|7.84|7.84|7.86|7.86|7.84|7.84|0
1658344200000|2022-07-20 19:10:00|7.85|7.85|7.85|7.85|7.86|7.86|7.84|7.84|0
1658344500000|2022-07-20 19:15:00|7.84|7.84|7.86|7.86|7.86|7.86|7.83|7.83|0
1658344800000|2022-07-20 19:20:00|7.85|7.85|7.85|7.85|7.86|7.86|7.84|7.84|0
1658345100000|2022-07-20 19:25:00|7.86|7.86|7.86|7.86|7.86|7.86|7.85|7.85|0
1658345400000|2022-07-20 19:30:00|7.87|7.87|7.87|7.87|7.87|7.87|7.85|7.85|0
1658345700000|2022-07-20 19:35:00|7.86|7.86|7.84|7.84|7.87|7.87|7.84|7.84|0
1658346000000|2022-07-20 19:40:00|7.83|7.83|7.84|7.84|7.86|7.86|7.83|7.83|0
1658346300000|2022-07-20 19:45:00|7.83|7.83|7.82|7.82|7.84|7.84|7.82|7.82|0
1658346600000|2022-07-20 19:50:00|7.83|7.83|7.86|7.86|7.86|7.86|7.83|7.83|0
1658346900000|2022-07-20 19:55:00|7.85|7.85|7.86|7.86|7.86|7.86|7.84|7.84|0
1658347200000|2022-07-20 20:00:00|7.78|7.78|7.86|7.86|7.86|7.86|7.78|7.78|0
1658347500000|2022-07-20 20:05:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1658347800000|2022-07-20 20:10:00|7.82|7.82|7.85|7.85|7.87|7.87|7.82|7.82|0
1658348100000|2022-07-20 20:15:00|7.87|7.87|7.83|7.83|7.87|7.87|7.83|7.83|0
1658348400000|2022-07-20 20:20:00|7.82|7.82|7.85|7.85|7.86|7.86|7.82|7.82|0
1658348700000|2022-07-20 20:25:00|7.86|7.86|7.84|7.84|7.86|7.86|7.84|7.84|0
1658349000000|2022-07-20 20:30:00|7.83|7.83|7.81|7.81|7.84|7.84|7.81|7.81|0
1658349300000|2022-07-20 20:35:00|7.83|7.83|7.81|7.81|7.83|7.83|7.8|7.8|0
1658349600000|2022-07-20 20:40:00|7.8|7.8|7.81|7.81|7.81|7.81|7.8|7.8|0
1658349900000|2022-07-20 20:45:00|7.71|7.71|7.81|7.81|7.81|7.81|7.71|7.71|0
1658352000000|2022-07-20 21:20:00|7.85|7.85|7.86|7.86|7.86|7.86|7.85|7.85|0
1658352300000|2022-07-20 21:25:00|7.85|7.85|7.84|7.84|7.85|7.85|7.82|7.82|0
1658352600000|2022-07-20 21:30:00|7.85|7.85|7.81|7.81|7.85|7.85|7.81|7.81|0
1658352900000|2022-07-20 21:35:00|7.82|7.82|7.82|7.82|7.82|7.82|7.82|7.82|0
1658353200000|2022-07-20 21:40:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1658353500000|2022-07-20 21:45:00|7.84|7.84|7.84|7.84|7.85|7.85|7.82|7.82|0
1658354100000|2022-07-20 21:55:00|7.86|7.86|7.86|7.86|7.86|7.86|7.84|7.84|0
1658354400000|2022-07-20 22:00:00|7.83|7.83|7.81|7.81|7.83|7.83|7.81|7.81|0
1658354700000|2022-07-20 22:05:00|7.82|7.82|7.82|7.82|7.82|7.82|7.81|7.81|0
1658355000000|2022-07-20 22:10:00|7.79|7.79|7.78|7.78|7.79|7.79|7.78|7.78|0
1658355300000|2022-07-20 22:15:00|7.79|7.79|7.81|7.81|7.81|7.81|7.79|7.79|0
1658355600000|2022-07-20 22:20:00|7.79|7.79|7.79|7.79|7.79|7.79|7.79|7.79|0
1658355900000|2022-07-20 22:25:00|7.8|7.8|7.76|7.76|7.8|7.8|7.76|7.76|0
1658356200000|2022-07-20 22:30:00|7.77|7.77|7.77|7.77|7.77|7.77|7.76|7.76|0
1658356500000|2022-07-20 22:35:00|7.74|7.74|7.78|7.78|7.78|7.78|7.74|7.74|0
1658356800000|2022-07-20 22:40:00|7.76|7.76|7.8|7.8|7.8|7.8|7.75|7.75|0
1658357100000|2022-07-20 22:45:00|7.79|7.79|7.79|7.79|7.79|7.79|7.79|7.79|0
1658357400000|2022-07-20 22:50:00|7.8|7.8|7.81|7.81|7.81|7.81|7.8|7.8|0
1658357700000|2022-07-20 22:55:00|7.8|7.8|7.81|7.81|7.81|7.81|7.8|7.8|0
1658358000000|2022-07-20 23:00:00|7.8|7.8|7.81|7.81|7.81|7.81|7.8|7.8|0
1658358300000|2022-07-20 23:05:00|7.8|7.8|7.8|7.8|7.8|7.8|7.8|7.8|0
1658358900000|2022-07-20 23:15:00|7.81|7.81|7.77|7.77|7.81|7.81|7.77|7.77|0
1658359200000|2022-07-20 23:20:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1658359500000|2022-07-20 23:25:00|7.77|7.77|7.81|7.81|7.81|7.81|7.77|7.77|0
1658359800000|2022-07-20 23:30:00|7.79|7.79|7.77|7.77|7.81|7.81|7.77|7.77|0
1658360100000|2022-07-20 23:35:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1658360400000|2022-07-20 23:40:00|7.76|7.76|7.77|7.77|7.77|7.77|7.76|7.76|0
1658360700000|2022-07-20 23:45:00|7.78|7.78|7.81|7.81|7.81|7.81|7.78|7.78|0
1658361000000|2022-07-20 23:50:00|7.82|7.82|7.78|7.78|7.82|7.82|7.78|7.78|0
1658361300000|2022-07-20 23:55:00|7.82|7.82|7.79|7.79|7.82|7.82|7.79|7.79|0
1658390400000|2022-07-21 08:00:00|7.9|7.9|7.81|7.81|7.9|7.9|7.79|7.79|0
1658391000000|2022-07-21 08:10:00|7.79|7.79|7.79|7.79|7.79|7.79|7.79|7.79|0
1658393100000|2022-07-21 08:45:00|7.77|7.77|7.73|7.73|7.77|7.77|7.73|7.73|0
1658394300000|2022-07-21 09:05:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1658394600000|2022-07-21 09:10:00|7.77|7.77|7.81|7.81|7.81|7.81|7.73|7.73|0
1658395500000|2022-07-21 09:25:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1658395800000|2022-07-21 09:30:00|7.85|7.85|7.86|7.86|7.86|7.86|7.85|7.85|0
1658396700000|2022-07-21 09:45:00|7.88|7.88|7.88|7.88|7.88|7.88|7.88|7.88|0
1658397000000|2022-07-21 09:50:00|7.85|7.85|7.87|7.87|7.87|7.87|7.85|7.85|0
1658397300000|2022-07-21 09:55:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1658398800000|2022-07-21 10:20:00|7.87|7.87|7.87|7.87|7.87|7.87|7.87|7.87|0
1658399400000|2022-07-21 10:30:00|7.88|7.88|7.86|7.86|7.89|7.89|7.86|7.86|0
1658400300000|2022-07-21 10:45:00|7.87|7.87|7.88|7.88|7.88|7.88|7.87|7.87|0
1658400600000|2022-07-21 10:50:00|7.87|7.87|7.86|7.86|7.87|7.87|7.86|7.86|0
1658400900000|2022-07-21 10:55:00|7.84|7.84|7.83|7.83|7.84|7.84|7.83|7.83|0
1658401200000|2022-07-21 11:00:00|7.85|7.85|7.81|7.81|7.85|7.85|7.78|7.78|0
1658401500000|2022-07-21 11:05:00|7.8|7.8|7.82|7.82|7.82|7.82|7.8|7.8|0
1658401800000|2022-07-21 11:10:00|7.83|7.83|7.84|7.84|7.84|7.84|7.83|7.83|0
1658402400000|2022-07-21 11:20:00|7.83|7.83|7.81|7.81|7.83|7.83|7.81|7.81|0
1658402700000|2022-07-21 11:25:00|7.8|7.8|7.8|7.8|7.8|7.8|7.8|7.8|0
1658403000000|2022-07-21 11:30:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1658403300000|2022-07-21 11:35:00|7.77|7.77|7.77|7.77|7.77|7.77|7.77|7.77|0
1658403600000|2022-07-21 11:40:00|7.81|7.81|7.77|7.77|7.81|7.81|7.77|7.77|0
1658403900000|2022-07-21 11:45:00|7.8|7.8|7.8|7.8|7.8|7.8|7.8|7.8|0
1658404200000|2022-07-21 11:50:00|7.81|7.81|7.81|7.81|7.82|7.82|7.81|7.81|0
1658404800000|2022-07-21 12:00:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1658405100000|2022-07-21 12:05:00|7.8|7.8|7.83|7.83|7.83|7.83|7.8|7.8|0
1658405400000|2022-07-21 12:10:00|7.84|7.84|7.83|7.83|7.84|7.84|7.83|7.83|0
1658405700000|2022-07-21 12:15:00|7.82|7.82|7.82|7.82|7.82|7.82|7.82|7.82|0
1658406000000|2022-07-21 12:20:00|7.81|7.81|7.86|7.86|7.86|7.86|7.81|7.81|0
1658406300000|2022-07-21 12:25:00|7.85|7.85|7.82|7.82|7.88|7.88|7.78|7.78|0
1658406600000|2022-07-21 12:30:00|7.83|7.83|7.83|7.83|7.85|7.85|7.82|7.82|0
1658406900000|2022-07-21 12:35:00|7.87|7.87|7.87|7.87|7.87|7.87|7.85|7.85|0
1658407200000|2022-07-21 12:40:00|7.88|7.88|7.91|7.91|7.91|7.91|7.87|7.87|0
1658407500000|2022-07-21 12:45:00|7.92|7.92|7.92|7.92|7.92|7.92|7.92|7.92|0
1658407800000|2022-07-21 12:50:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1658408100000|2022-07-21 12:55:00|7.9|7.9|7.86|7.86|7.9|7.9|7.85|7.85|0
1658408400000|2022-07-21 13:00:00|7.88|7.88|7.89|7.89|7.89|7.89|7.87|7.87|0
1658408700000|2022-07-21 13:05:00|7.9|7.9|7.86|7.86|7.9|7.9|7.86|7.86|0
1658409600000|2022-07-21 13:20:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1658409900000|2022-07-21 13:25:00|7.86|7.86|7.85|7.85|7.86|7.86|7.81|7.81|0
1658410200000|2022-07-21 13:30:00|7.81|7.81|7.86|7.86|7.89|7.89|7.8|7.8|0
1658410500000|2022-07-21 13:35:00|7.85|7.85|7.92|7.92|7.92|7.92|7.77|7.77|0
1658410800000|2022-07-21 13:40:00|7.91|7.91|7.87|7.87|7.93|7.93|7.87|7.87|0
1658411100000|2022-07-21 13:45:00|7.86|7.86|7.89|7.89|7.91|7.91|7.84|7.84|0
1658411400000|2022-07-21 13:50:00|7.88|7.88|7.93|7.93|7.93|7.93|7.85|7.85|0
1658411700000|2022-07-21 13:55:00|7.92|7.92|7.89|7.89|7.92|7.92|7.85|7.85|0
1658412000000|2022-07-21 14:00:00|7.88|7.88|7.88|7.88|7.93|7.93|7.88|7.88|0
1658412300000|2022-07-21 14:05:00|7.89|7.89|7.91|7.91|7.92|7.92|7.84|7.84|0
1658412600000|2022-07-21 14:10:00|7.92|7.92|7.86|7.86|7.93|7.93|7.85|7.85|0
1658412900000|2022-07-21 14:15:00|7.85|7.85|7.87|7.87|7.9|7.9|7.85|7.85|0
1658413200000|2022-07-21 14:20:00|7.88|7.88|7.83|7.83|7.89|7.89|7.83|7.83|0
1658413500000|2022-07-21 14:25:00|7.81|7.81|7.77|7.77|7.81|7.81|7.76|7.76|0
1658413800000|2022-07-21 14:30:00|7.78|7.78|7.72|7.72|7.78|7.78|7.72|7.72|0
1658414100000|2022-07-21 14:35:00|7.73|7.73|7.76|7.76|7.77|7.77|7.73|7.73|0
1658414400000|2022-07-21 14:40:00|7.77|7.77|7.81|7.81|7.81|7.81|7.76|7.76|0
1658414700000|2022-07-21 14:45:00|7.8|7.8|7.77|7.77|7.8|7.8|7.76|7.76|0
1658415000000|2022-07-21 14:50:00|7.78|7.78|7.75|7.75|7.78|7.78|7.74|7.74|0
1658415300000|2022-07-21 14:55:00|7.76|7.76|7.79|7.79|7.81|7.81|7.75|7.75|0
1658415600000|2022-07-21 15:00:00|7.8|7.8|7.8|7.8|7.8|7.8|7.78|7.78|0
1658415900000|2022-07-21 15:05:00|7.81|7.81|7.79|7.79|7.81|7.81|7.78|7.78|0
1658416200000|2022-07-21 15:10:00|7.8|7.8|7.78|7.78|7.8|7.8|7.77|7.77|0
1658416500000|2022-07-21 15:15:00|7.77|7.77|7.76|7.76|7.78|7.78|7.74|7.74|0
1658416800000|2022-07-21 15:20:00|7.77|7.77|7.76|7.76|7.78|7.78|7.74|7.74|0
1658417100000|2022-07-21 15:25:00|7.77|7.77|7.77|7.77|7.78|7.78|7.76|7.76|0
1658417400000|2022-07-21 15:30:00|7.76|7.76|7.8|7.8|7.8|7.8|7.75|7.75|0
1658417700000|2022-07-21 15:35:00|7.79|7.79|7.76|7.76|7.79|7.79|7.75|7.75|0
1658418000000|2022-07-21 15:40:00|7.77|7.77|7.77|7.77|7.78|7.78|7.77|7.77|0
1658418300000|2022-07-21 15:45:00|7.76|7.76|7.77|7.77|7.79|7.79|7.76|7.76|0
1658418600000|2022-07-21 15:50:00|7.78|7.78|7.8|7.8|7.8|7.8|7.77|7.77|0
1658418900000|2022-07-21 15:55:00|7.79|7.79|7.8|7.8|7.82|7.82|7.78|7.78|0
1658419200000|2022-07-21 16:00:00|7.81|7.81|7.82|7.82|7.84|7.84|7.81|7.81|0
1658419500000|2022-07-21 16:05:00|7.83|7.83|7.85|7.85|7.86|7.86|7.82|7.82|0
1658419800000|2022-07-21 16:10:00|7.84|7.84|7.84|7.84|7.85|7.85|7.83|7.83|0
1658420100000|2022-07-21 16:15:00|7.85|7.85|7.86|7.86|7.86|7.86|7.84|7.84|0
1658420400000|2022-07-21 16:20:00|7.85|7.85|7.87|7.87|7.87|7.87|7.85|7.85|0
1658420700000|2022-07-21 16:25:00|7.88|7.88|7.9|7.9|7.9|7.9|7.87|7.87|0
1658421000000|2022-07-21 16:30:00|7.89|7.89|7.87|7.87|7.9|7.9|7.87|7.87|0
1658421300000|2022-07-21 16:35:00|7.86|7.86|7.87|7.87|7.87|7.87|7.85|7.85|0
1658421600000|2022-07-21 16:40:00|7.86|7.86|7.84|7.84|7.87|7.87|7.84|7.84|0
1658421900000|2022-07-21 16:45:00|7.83|7.83|7.82|7.82|7.84|7.84|7.81|7.81|0
1658422200000|2022-07-21 16:50:00|7.81|7.81|7.81|7.81|7.82|7.82|7.81|7.81|0
1658422500000|2022-07-21 16:55:00|7.82|7.82|7.81|7.81|7.82|7.82|7.81|7.81|0
1658422800000|2022-07-21 17:00:00|7.82|7.82|7.81|7.81|7.82|7.82|7.8|7.8|0
1658423100000|2022-07-21 17:05:00|7.82|7.82|7.8|7.8|7.82|7.82|7.79|7.79|0
1658423400000|2022-07-21 17:10:00|7.79|7.79|7.78|7.78|7.81|7.81|7.78|7.78|0
1658423700000|2022-07-21 17:15:00|7.79|7.79|7.8|7.8|7.81|7.81|7.79|7.79|0
1658424000000|2022-07-21 17:20:00|7.81|7.81|7.78|7.78|7.82|7.82|7.78|7.78|0
1658424300000|2022-07-21 17:25:00|7.77|7.77|7.78|7.78|7.78|7.78|7.73|7.73|0
1658424600000|2022-07-21 17:30:00|7.79|7.79|7.75|7.75|7.79|7.79|7.75|7.75|0
1658424900000|2022-07-21 17:35:00|7.76|7.76|7.76|7.76|7.76|7.76|7.75|7.75|0
1658425200000|2022-07-21 17:40:00|7.77|7.77|7.77|7.77|7.77|7.77|7.76|7.76|0
1658425500000|2022-07-21 17:45:00|7.76|7.76|7.76|7.76|7.77|7.77|7.75|7.75|0
1658425800000|2022-07-21 17:50:00|7.75|7.75|7.73|7.73|7.76|7.76|7.72|7.72|0
1658426100000|2022-07-21 17:55:00|7.72|7.72|7.73|7.73|7.73|7.73|7.7|7.7|0
1658426400000|2022-07-21 18:00:00|7.72|7.72|7.72|7.72|7.73|7.73|7.72|7.72|0
1658426700000|2022-07-21 18:05:00|7.71|7.71|7.72|7.72|7.73|7.73|7.71|7.71|0
1658427000000|2022-07-21 18:10:00|7.73|7.73|7.74|7.74|7.74|7.74|7.69|7.69|0
1658427300000|2022-07-21 18:15:00|7.73|7.73|7.75|7.75|7.75|7.75|7.73|7.73|0
1658427600000|2022-07-21 18:20:00|7.76|7.76|7.76|7.76|7.77|7.77|7.75|7.75|0
1658427900000|2022-07-21 18:25:00|7.75|7.75|7.76|7.76|7.76|7.76|7.75|7.75|0
1658428200000|2022-07-21 18:30:00|7.75|7.75|7.73|7.73|7.75|7.75|7.73|7.73|0
1658428500000|2022-07-21 18:35:00|7.72|7.72|7.74|7.74|7.74|7.74|7.71|7.71|0
1658428800000|2022-07-21 18:40:00|7.73|7.73|7.72|7.72|7.75|7.75|7.71|7.71|0
1658429100000|2022-07-21 18:45:00|7.71|7.71|7.75|7.75|7.75|7.75|7.71|7.71|0
1658429400000|2022-07-21 18:50:00|7.74|7.74|7.75|7.75|7.76|7.76|7.74|7.74|0
1658429700000|2022-07-21 18:55:00|7.76|7.76|7.75|7.75|7.77|7.77|7.75|7.75|0
1658430000000|2022-07-21 19:00:00|7.76|7.76|7.75|7.75|7.76|7.76|7.74|7.74|0
1658430300000|2022-07-21 19:05:00|7.76|7.76|7.77|7.77|7.77|7.77|7.74|7.74|0
1658430600000|2022-07-21 19:10:00|7.76|7.76|7.76|7.76|7.76|7.76|7.75|7.75|0
1658430900000|2022-07-21 19:15:00|7.77|7.77|7.78|7.78|7.78|7.78|7.76|7.76|0
1658431200000|2022-07-21 19:20:00|7.77|7.77|7.8|7.8|7.8|7.8|7.77|7.77|0
1658431500000|2022-07-21 19:25:00|7.79|7.79|7.79|7.79|7.8|7.8|7.78|7.78|0
1658431800000|2022-07-21 19:30:00|7.8|7.8|7.79|7.79|7.8|7.8|7.79|7.79|0
1658432100000|2022-07-21 19:35:00|7.8|7.8|7.79|7.79|7.81|7.81|7.79|7.79|0
1658432400000|2022-07-21 19:40:00|7.8|7.8|7.8|7.8|7.81|7.81|7.79|7.79|0
1658432700000|2022-07-21 19:45:00|7.81|7.81|7.81|7.81|7.81|7.81|7.78|7.78|0
1658433000000|2022-07-21 19:50:00|7.8|7.8|7.83|7.83|7.84|7.84|7.8|7.8|0
1658433300000|2022-07-21 19:55:00|7.84|7.84|7.86|7.86|7.86|7.86|7.83|7.83|0
1658433600000|2022-07-21 20:00:00|7.81|7.81|7.88|7.88|7.88|7.88|7.81|7.81|0
1658433900000|2022-07-21 20:05:00|7.85|7.85|7.81|7.81|7.85|7.85|7.81|7.81|0
1658434200000|2022-07-21 20:10:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1658434800000|2022-07-21 20:20:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1658435100000|2022-07-21 20:25:00|7.8|7.8|7.82|7.82|7.82|7.82|7.8|7.8|0
1658435700000|2022-07-21 20:35:00|7.83|7.83|7.77|7.77|7.83|7.83|7.77|7.77|0
1658436300000|2022-07-21 20:45:00|7.8|7.8|7.8|7.8|7.8|7.8|7.8|7.8|0
1658436900000|2022-07-21 20:55:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1658437200000|2022-07-21 21:00:00|7.77|7.77|7.77|7.77|7.77|7.77|7.77|7.77|0
1658437500000|2022-07-21 21:05:00|7.81|7.81|7.8|7.8|7.81|7.81|7.8|7.8|0
1658438100000|2022-07-21 21:15:00|7.82|7.82|7.82|7.82|7.82|7.82|7.82|7.82|0
1658438400000|2022-07-21 21:20:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1658438700000|2022-07-21 21:25:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1658439000000|2022-07-21 21:30:00|7.82|7.82|7.86|7.86|7.86|7.86|7.82|7.82|0
1658439300000|2022-07-21 21:35:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1658441100000|2022-07-21 22:05:00|7.83|7.83|7.81|7.81|7.83|7.83|7.81|7.81|0
1658441400000|2022-07-21 22:10:00|7.85|7.85|7.81|7.81|7.85|7.85|7.81|7.81|0
1658442000000|2022-07-21 22:20:00|7.83|7.83|7.85|7.85|7.85|7.85|7.82|7.82|0
1658442300000|2022-07-21 22:25:00|7.82|7.82|7.81|7.81|7.82|7.82|7.81|7.81|0
1658442600000|2022-07-21 22:30:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1658442900000|2022-07-21 22:35:00|7.82|7.82|7.85|7.85|7.85|7.85|7.82|7.82|0
1658443200000|2022-07-21 22:40:00|7.82|7.82|7.85|7.85|7.85|7.85|7.82|7.82|0
1658443500000|2022-07-21 22:45:00|7.82|7.82|7.81|7.81|7.82|7.82|7.81|7.81|0
1658444100000|2022-07-21 22:55:00|7.8|7.8|7.81|7.81|7.81|7.81|7.78|7.78|0
1658444400000|2022-07-21 23:00:00|7.78|7.78|7.78|7.78|7.78|7.78|7.78|7.78|0
1658444700000|2022-07-21 23:05:00|7.81|7.81|7.78|7.78|7.81|7.81|7.78|7.78|0
1658445000000|2022-07-21 23:10:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1658445300000|2022-07-21 23:15:00|7.78|7.78|7.81|7.81|7.81|7.81|7.78|7.78|0
1658445600000|2022-07-21 23:20:00|7.78|7.78|7.78|7.78|7.78|7.78|7.78|7.78|0
1658445900000|2022-07-21 23:25:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1658446200000|2022-07-21 23:30:00|7.78|7.78|7.78|7.78|7.78|7.78|7.78|7.78|0
1658446500000|2022-07-21 23:35:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1658446800000|2022-07-21 23:40:00|7.78|7.78|7.78|7.78|7.78|7.78|7.78|7.78|0
1658447100000|2022-07-21 23:45:00|7.81|7.81|7.81|7.81|7.81|7.81|7.78|7.78|0
1658447400000|2022-07-21 23:50:00|7.78|7.78|7.81|7.81|7.81|7.81|7.78|7.78|0
1658447700000|2022-07-21 23:55:00|7.78|7.78|7.78|7.78|7.81|7.81|7.78|7.78|0
1658477100000|2022-07-22 08:05:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1658479800000|2022-07-22 08:50:00|7.82|7.82|7.82|7.82|7.82|7.82|7.82|7.82|0
1658484000000|2022-07-22 10:00:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1658484600000|2022-07-22 10:10:00|7.82|7.82|7.82|7.82|7.82|7.82|7.82|7.82|0
1658485200000|2022-07-22 10:20:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1658485800000|2022-07-22 10:30:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1658486100000|2022-07-22 10:35:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1658487300000|2022-07-22 10:55:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1658487600000|2022-07-22 11:00:00|7.84|7.84|7.84|7.84|7.84|7.84|7.81|7.81|0
1658487900000|2022-07-22 11:05:00|7.81|7.81|7.79|7.79|7.81|7.81|7.79|7.79|0
1658488200000|2022-07-22 11:10:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1658488500000|2022-07-22 11:15:00|7.8|7.8|7.8|7.8|7.81|7.81|7.8|7.8|0
1658488800000|2022-07-22 11:20:00|7.81|7.81|7.79|7.79|7.81|7.81|7.79|7.79|0
1658489700000|2022-07-22 11:35:00|7.81|7.81|7.82|7.82|7.82|7.82|7.81|7.81|0
1658490000000|2022-07-22 11:40:00|7.84|7.84|7.86|7.86|7.86|7.86|7.84|7.84|0
1658490900000|2022-07-22 11:55:00|7.88|7.88|7.91|7.91|7.92|7.92|7.88|7.88|0
1658491500000|2022-07-22 12:05:00|7.9|7.9|7.91|7.91|7.92|7.92|7.9|7.9|0
1658491800000|2022-07-22 12:10:00|7.9|7.9|7.91|7.91|7.94|7.94|7.9|7.9|0
1658492100000|2022-07-22 12:15:00|7.97|7.97|7.96|7.96|7.97|7.97|7.94|7.94|0
1658492400000|2022-07-22 12:20:00|7.97|7.97|7.98|7.98|8|8|7.96|7.96|0
1658492700000|2022-07-22 12:25:00|7.96|7.96|7.96|7.96|7.96|7.96|7.96|7.96|0
1658493000000|2022-07-22 12:30:00|7.98|7.98|7.96|7.96|7.99|7.99|7.96|7.96|0
1658493600000|2022-07-22 12:40:00|7.95|7.95|7.94|7.94|7.96|7.96|7.94|7.94|0
1658494200000|2022-07-22 12:50:00|7.95|7.95|7.95|7.95|7.97|7.97|7.95|7.95|0
1658494500000|2022-07-22 12:55:00|7.94|7.94|7.94|7.94|7.94|7.94|7.94|7.94|0
1658495700000|2022-07-22 13:15:00|7.95|7.95|7.98|7.98|7.98|7.98|7.95|7.95|0
1658496000000|2022-07-22 13:20:00|7.97|7.97|7.96|7.96|7.97|7.97|7.94|7.94|0
1658496300000|2022-07-22 13:25:00|7.94|7.94|7.93|7.93|7.98|7.98|7.91|7.91|0
1658496600000|2022-07-22 13:30:00|7.91|7.91|7.7|7.7|7.91|7.91|7.7|7.7|0
1658496900000|2022-07-22 13:35:00|7.71|7.71|7.76|7.76|7.79|7.79|7.68|7.68|0
1658497200000|2022-07-22 13:40:00|7.77|7.77|7.81|7.81|7.85|7.85|7.77|7.77|0
1658497500000|2022-07-22 13:45:00|7.82|7.82|7.85|7.85|7.85|7.85|7.78|7.78|0
1658497800000|2022-07-22 13:50:00|7.86|7.86|7.78|7.78|7.88|7.88|7.76|7.76|0
1658498100000|2022-07-22 13:55:00|7.76|7.76|7.72|7.72|7.8|7.8|7.72|7.72|0
1658498400000|2022-07-22 14:00:00|7.73|7.73|7.72|7.72|7.73|7.73|7.7|7.7|0
1658498700000|2022-07-22 14:05:00|7.7|7.7|7.73|7.73|7.73|7.73|7.67|7.67|0
1658499000000|2022-07-22 14:10:00|7.72|7.72|7.77|7.77|7.78|7.78|7.72|7.72|0
1658499300000|2022-07-22 14:15:00|7.78|7.78|7.8|7.8|7.81|7.81|7.78|7.78|0
1658499600000|2022-07-22 14:20:00|7.78|7.78|7.74|7.74|7.78|7.78|7.74|7.74|0
1658499900000|2022-07-22 14:25:00|7.75|7.75|7.72|7.72|7.75|7.75|7.68|7.68|0
1658500200000|2022-07-22 14:30:00|7.73|7.73|7.74|7.74|7.75|7.75|7.7|7.7|0
1658500500000|2022-07-22 14:35:00|7.73|7.73|7.76|7.76|7.78|7.78|7.73|7.73|0
1658500800000|2022-07-22 14:40:00|7.77|7.77|7.76|7.76|7.79|7.79|7.76|7.76|0
1658501100000|2022-07-22 14:45:00|7.77|7.77|7.77|7.77|7.79|7.79|7.76|7.76|0
1658501400000|2022-07-22 14:50:00|7.78|7.78|7.78|7.78|7.78|7.78|7.76|7.76|0
1658501700000|2022-07-22 14:55:00|7.77|7.77|7.74|7.74|7.78|7.78|7.73|7.73|0
1658502000000|2022-07-22 15:00:00|7.73|7.73|7.68|7.68|7.74|7.74|7.67|7.67|0
1658502300000|2022-07-22 15:05:00|7.69|7.69|7.68|7.68|7.7|7.7|7.68|7.68|0
1658502600000|2022-07-22 15:10:00|7.67|7.67|7.7|7.7|7.7|7.7|7.67|7.67|0
1658502900000|2022-07-22 15:15:00|7.69|7.69|7.68|7.68|7.69|7.69|7.67|7.67|0
1658503200000|2022-07-22 15:20:00|7.69|7.69|7.67|7.67|7.69|7.69|7.66|7.66|0
1658503500000|2022-07-22 15:25:00|7.68|7.68|7.62|7.62|7.68|7.68|7.62|7.62|0
1658503800000|2022-07-22 15:30:00|7.63|7.63|7.58|7.58|7.63|7.63|7.57|7.57|0
1658504100000|2022-07-22 15:35:00|7.59|7.59|7.56|7.56|7.59|7.59|7.55|7.55|0
1658504400000|2022-07-22 15:40:00|7.57|7.57|7.52|7.52|7.58|7.58|7.5|7.5|0
1658504700000|2022-07-22 15:45:00|7.53|7.53|7.53|7.53|7.53|7.53|7.5|7.5|0
1658505000000|2022-07-22 15:50:00|7.52|7.52|7.53|7.53|7.54|7.54|7.52|7.52|0
1658505300000|2022-07-22 15:55:00|7.54|7.54|7.54|7.54|7.54|7.54|7.54|7.54|0
1658505600000|2022-07-22 16:00:00|7.55|7.55|7.55|7.55|7.56|7.56|7.54|7.54|0
1658505900000|2022-07-22 16:05:00|7.54|7.54|7.54|7.54|7.55|7.55|7.53|7.53|0
1658506200000|2022-07-22 16:10:00|7.53|7.53|7.53|7.53|7.54|7.54|7.53|7.53|0
1658506500000|2022-07-22 16:15:00|7.52|7.52|7.5|7.5|7.52|7.52|7.5|7.5|0
1658506800000|2022-07-22 16:20:00|7.49|7.49|7.49|7.49|7.49|7.49|7.48|7.48|0
1658507100000|2022-07-22 16:25:00|7.48|7.48|7.51|7.51|7.51|7.51|7.48|7.48|0
1658507400000|2022-07-22 16:30:00|7.52|7.52|7.57|7.57|7.57|7.57|7.52|7.52|0
1658507700000|2022-07-22 16:35:00|7.58|7.58|7.56|7.56|7.58|7.58|7.56|7.56|0
1658508000000|2022-07-22 16:40:00|7.55|7.55|7.55|7.55|7.56|7.56|7.55|7.55|0
1658508300000|2022-07-22 16:45:00|7.56|7.56|7.56|7.56|7.58|7.58|7.56|7.56|0
1658508600000|2022-07-22 16:50:00|7.57|7.57|7.57|7.57|7.57|7.57|7.56|7.56|0
1658508900000|2022-07-22 16:55:00|7.56|7.56|7.56|7.56|7.56|7.56|7.56|7.56|0
1658509200000|2022-07-22 17:00:00|7.55|7.55|7.52|7.52|7.55|7.55|7.5|7.5|0
1658509500000|2022-07-22 17:05:00|7.53|7.53|7.54|7.54|7.54|7.54|7.53|7.53|0
1658509800000|2022-07-22 17:10:00|7.55|7.55|7.5|7.5|7.55|7.55|7.5|7.5|0
1658510100000|2022-07-22 17:15:00|7.49|7.49|7.49|7.49|7.5|7.5|7.48|7.48|0
1658510400000|2022-07-22 17:20:00|7.5|7.5|7.51|7.51|7.52|7.52|7.5|7.5|0
1658510700000|2022-07-22 17:25:00|7.52|7.52|7.52|7.52|7.52|7.52|7.5|7.5|0
1658511000000|2022-07-22 17:30:00|7.51|7.51|7.51|7.51|7.52|7.52|7.5|7.5|0
1658511300000|2022-07-22 17:35:00|7.5|7.5|7.53|7.53|7.53|7.53|7.5|7.5|0
1658511600000|2022-07-22 17:40:00|7.54|7.54|7.54|7.54|7.55|7.55|7.53|7.53|0
1658511900000|2022-07-22 17:45:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1658512200000|2022-07-22 17:50:00|7.54|7.54|7.54|7.54|7.55|7.55|7.54|7.54|0
1658512500000|2022-07-22 17:55:00|7.55|7.55|7.54|7.54|7.55|7.55|7.54|7.54|0
1658512800000|2022-07-22 18:00:00|7.53|7.53|7.53|7.53|7.54|7.54|7.52|7.52|0
1658513100000|2022-07-22 18:05:00|7.52|7.52|7.53|7.53|7.54|7.54|7.52|7.52|0
1658513400000|2022-07-22 18:10:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1658513700000|2022-07-22 18:15:00|7.53|7.53|7.53|7.53|7.54|7.54|7.53|7.53|0
1658514000000|2022-07-22 18:20:00|7.52|7.52|7.53|7.53|7.54|7.54|7.52|7.52|0
1658514300000|2022-07-22 18:25:00|7.52|7.52|7.52|7.52|7.54|7.54|7.52|7.52|0
1658514600000|2022-07-22 18:30:00|7.51|7.51|7.53|7.53|7.54|7.54|7.51|7.51|0
1658514900000|2022-07-22 18:35:00|7.54|7.54|7.54|7.54|7.54|7.54|7.52|7.52|0
1658515200000|2022-07-22 18:40:00|7.53|7.53|7.52|7.52|7.53|7.53|7.52|7.52|0
1658515500000|2022-07-22 18:45:00|7.53|7.53|7.54|7.54|7.55|7.55|7.53|7.53|0
1658515800000|2022-07-22 18:50:00|7.53|7.53|7.56|7.56|7.56|7.56|7.53|7.53|0
1658516100000|2022-07-22 18:55:00|7.57|7.57|7.56|7.56|7.57|7.57|7.55|7.55|0
1658516400000|2022-07-22 19:00:00|7.55|7.55|7.52|7.52|7.55|7.55|7.52|7.52|0
1658516700000|2022-07-22 19:05:00|7.53|7.53|7.59|7.59|7.6|7.6|7.52|7.52|0
1658517000000|2022-07-22 19:10:00|7.58|7.58|7.6|7.6|7.6|7.6|7.57|7.57|0
1658517300000|2022-07-22 19:15:00|7.61|7.61|7.58|7.58|7.61|7.61|7.58|7.58|0
1658517600000|2022-07-22 19:20:00|7.59|7.59|7.6|7.6|7.6|7.6|7.59|7.59|0
1658517900000|2022-07-22 19:25:00|7.59|7.59|7.59|7.59|7.6|7.6|7.58|7.58|0
1658518200000|2022-07-22 19:30:00|7.58|7.58|7.58|7.58|7.6|7.6|7.58|7.58|0
1658518500000|2022-07-22 19:35:00|7.57|7.57|7.57|7.57|7.59|7.59|7.57|7.57|0
1658518800000|2022-07-22 19:40:00|7.58|7.58|7.57|7.57|7.58|7.58|7.56|7.56|0
1658519100000|2022-07-22 19:45:00|7.56|7.56|7.57|7.57|7.57|7.57|7.55|7.55|0
1658519400000|2022-07-22 19:50:00|7.58|7.58|7.57|7.57|7.58|7.58|7.56|7.56|0
1658519700000|2022-07-22 19:55:00|7.56|7.56|7.59|7.59|7.6|7.6|7.56|7.56|0
1658520000000|2022-07-22 20:00:00|7.6|7.6|7.59|7.59|7.6|7.6|7.59|7.59|0
1658736000000|2022-07-25 08:00:00|7.58|7.58|7.32|7.32|7.58|7.58|7.32|7.32|0
1658737800000|2022-07-25 08:30:00|7.57|7.57|7.5|7.5|7.57|7.57|7.5|7.5|0
1658738700000|2022-07-25 08:45:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1658739300000|2022-07-25 08:55:00|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|0
1658739600000|2022-07-25 09:00:00|7.55|7.55|7.61|7.61|7.61|7.61|7.55|7.55|0
1658740800000|2022-07-25 09:20:00|7.58|7.58|7.58|7.58|7.58|7.58|7.58|7.58|0
1658742000000|2022-07-25 09:40:00|7.59|7.59|7.59|7.59|7.59|7.59|7.59|7.59|0
1658742600000|2022-07-25 09:50:00|7.58|7.58|7.59|7.59|7.59|7.59|7.58|7.58|0
1658743800000|2022-07-25 10:10:00|7.57|7.57|7.57|7.57|7.57|7.57|7.57|7.57|0
1658744400000|2022-07-25 10:20:00|7.54|7.54|7.57|7.57|7.57|7.57|7.54|7.54|0
1658744700000|2022-07-25 10:25:00|7.59|7.59|7.59|7.59|7.59|7.59|7.59|7.59|0
1658745300000|2022-07-25 10:35:00|7.58|7.58|7.58|7.58|7.58|7.58|7.58|7.58|0
1658745900000|2022-07-25 10:45:00|7.53|7.53|7.52|7.52|7.53|7.53|7.52|7.52|0
1658746200000|2022-07-25 10:50:00|7.53|7.53|7.53|7.53|7.53|7.53|7.53|7.53|0
1658746500000|2022-07-25 10:55:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1658746800000|2022-07-25 11:00:00|7.58|7.58|7.58|7.58|7.58|7.58|7.57|7.57|0
1658747100000|2022-07-25 11:05:00|7.56|7.56|7.59|7.59|7.59|7.59|7.56|7.56|0
1658747400000|2022-07-25 11:10:00|7.56|7.56|7.58|7.58|7.58|7.58|7.56|7.56|0
1658748000000|2022-07-25 11:20:00|7.57|7.57|7.57|7.57|7.57|7.57|7.57|7.57|0
1658748900000|2022-07-25 11:35:00|7.59|7.59|7.59|7.59|7.59|7.59|7.59|7.59|0
1658749500000|2022-07-25 11:45:00|7.58|7.58|7.57|7.57|7.58|7.58|7.57|7.57|0
1658749800000|2022-07-25 11:50:00|7.56|7.56|7.56|7.56|7.56|7.56|7.55|7.55|0
1658750100000|2022-07-25 11:55:00|7.57|7.57|7.59|7.59|7.59|7.59|7.57|7.57|0
1658750400000|2022-07-25 12:00:00|7.57|7.57|7.57|7.57|7.57|7.57|7.56|7.56|0
1658751000000|2022-07-25 12:10:00|7.56|7.56|7.56|7.56|7.56|7.56|7.56|7.56|0
1658751300000|2022-07-25 12:15:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1658751600000|2022-07-25 12:20:00|7.6|7.6|7.59|7.59|7.6|7.6|7.59|7.59|0
1658751900000|2022-07-25 12:25:00|7.58|7.58|7.57|7.57|7.59|7.59|7.57|7.57|0
1658752200000|2022-07-25 12:30:00|7.53|7.53|7.55|7.55|7.55|7.55|7.53|7.53|0
1658752500000|2022-07-25 12:35:00|7.54|7.54|7.55|7.55|7.55|7.55|7.54|7.54|0
1658752800000|2022-07-25 12:40:00|7.54|7.54|7.54|7.54|7.54|7.54|7.54|7.54|0
1658753100000|2022-07-25 12:45:00|7.55|7.55|7.55|7.55|7.55|7.55|7.54|7.54|0
1658753400000|2022-07-25 12:50:00|7.54|7.54|7.53|7.53|7.54|7.54|7.53|7.53|0
1658753700000|2022-07-25 12:55:00|7.54|7.54|7.53|7.53|7.54|7.54|7.53|7.53|0
1658754000000|2022-07-25 13:00:00|7.54|7.54|7.54|7.54|7.55|7.55|7.54|7.54|0
1658754300000|2022-07-25 13:05:00|7.53|7.53|7.53|7.53|7.53|7.53|7.53|7.53|0
1658754600000|2022-07-25 13:10:00|7.54|7.54|7.54|7.54|7.54|7.54|7.53|7.53|0
1658754900000|2022-07-25 13:15:00|7.53|7.53|7.53|7.53|7.53|7.53|7.53|7.53|0
1658755200000|2022-07-25 13:20:00|7.54|7.54|7.53|7.53|7.54|7.54|7.53|7.53|0
1658755500000|2022-07-25 13:25:00|7.54|7.54|7.55|7.55|7.57|7.57|7.53|7.53|0
1658755800000|2022-07-25 13:30:00|7.54|7.54|7.36|7.36|7.55|7.55|7.35|7.35|0
1658756100000|2022-07-25 13:35:00|7.35|7.35|7.35|7.35|7.36|7.36|7.3|7.3|0
1658756400000|2022-07-25 13:40:00|7.34|7.34|7.43|7.43|7.45|7.45|7.34|7.34|0
1658756700000|2022-07-25 13:45:00|7.42|7.42|7.38|7.38|7.42|7.42|7.35|7.35|0
1658757000000|2022-07-25 13:50:00|7.36|7.36|7.37|7.37|7.4|7.4|7.35|7.35|0
1658757300000|2022-07-25 13:55:00|7.38|7.38|7.41|7.41|7.44|7.44|7.38|7.38|0
1658757600000|2022-07-25 14:00:00|7.42|7.42|7.37|7.37|7.42|7.42|7.37|7.37|0
1658757900000|2022-07-25 14:05:00|7.38|7.38|7.4|7.4|7.4|7.4|7.35|7.35|0
1658758200000|2022-07-25 14:10:00|7.41|7.41|7.39|7.39|7.43|7.43|7.39|7.39|0
1658758500000|2022-07-25 14:15:00|7.4|7.4|7.4|7.4|7.4|7.4|7.38|7.38|0
1658758800000|2022-07-25 14:20:00|7.39|7.39|7.42|7.42|7.43|7.43|7.39|7.39|0
1658759100000|2022-07-25 14:25:00|7.41|7.41|7.44|7.44|7.45|7.45|7.4|7.4|0
1658759400000|2022-07-25 14:30:00|7.43|7.43|7.47|7.47|7.48|7.48|7.42|7.42|0
1658759700000|2022-07-25 14:35:00|7.48|7.48|7.47|7.47|7.48|7.48|7.44|7.44|0
1658760000000|2022-07-25 14:40:00|7.46|7.46|7.5|7.5|7.5|7.5|7.45|7.45|0
1658760300000|2022-07-25 14:45:00|7.49|7.49|7.49|7.49|7.5|7.5|7.47|7.47|0
1658760600000|2022-07-25 14:50:00|7.48|7.48|7.48|7.48|7.49|7.49|7.46|7.46|0
1658760900000|2022-07-25 14:55:00|7.47|7.47|7.48|7.48|7.49|7.49|7.46|7.46|0
1658761200000|2022-07-25 15:00:00|7.47|7.47|7.47|7.47|7.48|7.48|7.47|7.47|0
1658761500000|2022-07-25 15:05:00|7.48|7.48|7.5|7.5|7.5|7.5|7.48|7.48|0
1658761800000|2022-07-25 15:10:00|7.49|7.49|7.45|7.45|7.5|7.5|7.45|7.45|0
1658762100000|2022-07-25 15:15:00|7.46|7.46|7.43|7.43|7.46|7.46|7.43|7.43|0
1658762400000|2022-07-25 15:20:00|7.44|7.44|7.45|7.45|7.46|7.46|7.43|7.43|0
1658762700000|2022-07-25 15:25:00|7.46|7.46|7.49|7.49|7.49|7.49|7.46|7.46|0
1658763000000|2022-07-25 15:30:00|7.48|7.48|7.5|7.5|7.5|7.5|7.48|7.48|0
1658763300000|2022-07-25 15:35:00|7.49|7.49|7.5|7.5|7.51|7.51|7.49|7.49|0
1658763600000|2022-07-25 15:40:00|7.51|7.51|7.5|7.5|7.51|7.51|7.49|7.49|0
1658763900000|2022-07-25 15:45:00|7.51|7.51|7.51|7.51|7.52|7.52|7.5|7.5|0
1658764200000|2022-07-25 15:50:00|7.5|7.5|7.5|7.5|7.51|7.51|7.49|7.49|0
1658764500000|2022-07-25 15:55:00|7.51|7.51|7.51|7.51|7.51|7.51|7.5|7.5|0
1658764800000|2022-07-25 16:00:00|7.5|7.5|7.51|7.51|7.51|7.51|7.49|7.49|0
1658765100000|2022-07-25 16:05:00|7.52|7.52|7.5|7.5|7.52|7.52|7.5|7.5|0
1658765400000|2022-07-25 16:10:00|7.49|7.49|7.47|7.47|7.5|7.5|7.46|7.46|0
1658765700000|2022-07-25 16:15:00|7.46|7.46|7.48|7.48|7.48|7.48|7.46|7.46|0
1658766000000|2022-07-25 16:20:00|7.47|7.47|7.48|7.48|7.48|7.48|7.47|7.47|0
1658766300000|2022-07-25 16:25:00|7.47|7.47|7.47|7.47|7.48|7.48|7.47|7.47|0
1658766600000|2022-07-25 16:30:00|7.46|7.46|7.47|7.47|7.47|7.47|7.46|7.46|0
1658766900000|2022-07-25 16:35:00|7.46|7.46|7.46|7.46|7.46|7.46|7.46|7.46|0
1658767200000|2022-07-25 16:40:00|7.47|7.47|7.5|7.5|7.5|7.5|7.47|7.47|0
1658767500000|2022-07-25 16:45:00|7.51|7.51|7.51|7.51|7.53|7.53|7.51|7.51|0
1658767800000|2022-07-25 16:50:00|7.52|7.52|7.51|7.51|7.52|7.52|7.5|7.5|0
1658768100000|2022-07-25 16:55:00|7.5|7.5|7.52|7.52|7.52|7.52|7.5|7.5|0
1658768400000|2022-07-25 17:00:00|7.53|7.53|7.53|7.53|7.53|7.53|7.53|7.53|0
1658768700000|2022-07-25 17:05:00|7.52|7.52|7.53|7.53|7.53|7.53|7.5|7.5|0
1658769000000|2022-07-25 17:10:00|7.52|7.52|7.53|7.53|7.53|7.53|7.52|7.52|0
1658769300000|2022-07-25 17:15:00|7.52|7.52|7.51|7.51|7.52|7.52|7.51|7.51|0
1658769600000|2022-07-25 17:20:00|7.52|7.52|7.5|7.5|7.52|7.52|7.5|7.5|0
1658769900000|2022-07-25 17:25:00|7.51|7.51|7.5|7.5|7.51|7.51|7.5|7.5|0
1658770200000|2022-07-25 17:30:00|7.51|7.51|7.5|7.5|7.51|7.51|7.5|7.5|0
1658770500000|2022-07-25 17:35:00|7.51|7.51|7.49|7.49|7.51|7.51|7.49|7.49|0
1658770800000|2022-07-25 17:40:00|7.5|7.5|7.49|7.49|7.5|7.5|7.49|7.49|0
1658771100000|2022-07-25 17:45:00|7.5|7.5|7.48|7.48|7.5|7.5|7.48|7.48|0
1658771400000|2022-07-25 17:50:00|7.49|7.49|7.47|7.47|7.49|7.49|7.47|7.47|0
1658771700000|2022-07-25 17:55:00|7.48|7.48|7.47|7.47|7.48|7.48|7.46|7.46|0
1658772000000|2022-07-25 18:00:00|7.46|7.46|7.45|7.45|7.47|7.47|7.45|7.45|0
1658772300000|2022-07-25 18:05:00|7.44|7.44|7.44|7.44|7.45|7.45|7.44|7.44|0
1658772600000|2022-07-25 18:10:00|7.45|7.45|7.43|7.43|7.45|7.45|7.43|7.43|0
1658772900000|2022-07-25 18:15:00|7.44|7.44|7.43|7.43|7.44|7.44|7.41|7.41|0
1658773200000|2022-07-25 18:20:00|7.42|7.42|7.44|7.44|7.44|7.44|7.42|7.42|0
1658773500000|2022-07-25 18:25:00|7.43|7.43|7.43|7.43|7.44|7.44|7.43|7.43|0
1658773800000|2022-07-25 18:30:00|7.42|7.42|7.43|7.43|7.44|7.44|7.42|7.42|0
1658774100000|2022-07-25 18:35:00|7.44|7.44|7.43|7.43|7.44|7.44|7.42|7.42|0
1658774400000|2022-07-25 18:40:00|7.42|7.42|7.4|7.4|7.43|7.43|7.4|7.4|0
1658774700000|2022-07-25 18:45:00|7.41|7.41|7.4|7.4|7.41|7.41|7.38|7.38|0
1658775000000|2022-07-25 18:50:00|7.39|7.39|7.38|7.38|7.39|7.39|7.38|7.38|0
1658775300000|2022-07-25 18:55:00|7.39|7.39|7.37|7.37|7.39|7.39|7.37|7.37|0
1658775600000|2022-07-25 19:00:00|7.36|7.36|7.35|7.35|7.38|7.38|7.35|7.35|0
1658775900000|2022-07-25 19:05:00|7.36|7.36|7.35|7.35|7.36|7.36|7.35|7.35|0
1658776200000|2022-07-25 19:10:00|7.34|7.34|7.34|7.34|7.35|7.35|7.34|7.34|0
1658776500000|2022-07-25 19:15:00|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|0
1658776800000|2022-07-25 19:20:00|7.34|7.34|7.35|7.35|7.35|7.35|7.34|7.34|0
1658777100000|2022-07-25 19:25:00|7.36|7.36|7.35|7.35|7.36|7.36|7.35|7.35|0
1658777400000|2022-07-25 19:30:00|7.36|7.36|7.35|7.35|7.37|7.37|7.35|7.35|0
1658777700000|2022-07-25 19:35:00|7.36|7.36|7.37|7.37|7.37|7.37|7.35|7.35|0
1658778000000|2022-07-25 19:40:00|7.36|7.36|7.37|7.37|7.37|7.37|7.36|7.36|0
1658778300000|2022-07-25 19:45:00|7.36|7.36|7.4|7.4|7.4|7.4|7.36|7.36|0
1658778600000|2022-07-25 19:50:00|7.41|7.41|7.41|7.41|7.42|7.42|7.4|7.4|0
1658778900000|2022-07-25 19:55:00|7.42|7.42|7.43|7.43|7.44|7.44|7.41|7.41|0
1658779200000|2022-07-25 20:00:00|7.44|7.44|7.43|7.43|7.44|7.44|7.42|7.42|0
1658779800000|2022-07-25 20:10:00|7.42|7.42|7.45|7.45|7.45|7.45|7.42|7.42|0
1658780400000|2022-07-25 20:20:00|7.43|7.43|7.42|7.42|7.43|7.43|7.42|7.42|0
1658781300000|2022-07-25 20:35:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1658781600000|2022-07-25 20:40:00|7.41|7.41|7.4|7.4|7.41|7.41|7.4|7.4|0
1658781900000|2022-07-25 20:45:00|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|0
1658782200000|2022-07-25 20:50:00|7.41|7.41|7.41|7.41|7.41|7.41|7.41|7.41|0
1658784300000|2022-07-25 21:25:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1658785500000|2022-07-25 21:45:00|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|0
1658786700000|2022-07-25 22:05:00|7.4|7.4|7.39|7.39|7.42|7.42|7.39|7.39|0
1658787000000|2022-07-25 22:10:00|7.4|7.4|7.39|7.39|7.4|7.4|7.39|7.39|0
1658787300000|2022-07-25 22:15:00|7.4|7.4|7.39|7.39|7.4|7.4|7.39|7.39|0
1658787600000|2022-07-25 22:20:00|7.4|7.4|7.39|7.39|7.4|7.4|7.39|7.39|0
1658787900000|2022-07-25 22:25:00|7.4|7.4|7.39|7.39|7.4|7.4|7.39|7.39|0
1658788200000|2022-07-25 22:30:00|7.4|7.4|7.41|7.41|7.41|7.41|7.39|7.39|0
1658788500000|2022-07-25 22:35:00|7.39|7.39|7.39|7.39|7.39|7.39|7.39|7.39|0
1658788800000|2022-07-25 22:40:00|7.4|7.4|7.4|7.4|7.41|7.41|7.4|7.4|0
1658789100000|2022-07-25 22:45:00|7.41|7.41|7.41|7.41|7.41|7.41|7.4|7.4|0
1658789400000|2022-07-25 22:50:00|7.4|7.4|7.4|7.4|7.41|7.41|7.4|7.4|0
1658789700000|2022-07-25 22:55:00|7.41|7.41|7.41|7.41|7.41|7.41|7.41|7.41|0
1658790000000|2022-07-25 23:00:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1658790300000|2022-07-25 23:05:00|7.41|7.41|7.41|7.41|7.41|7.41|7.4|7.4|0
1658790600000|2022-07-25 23:10:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1658791500000|2022-07-25 23:25:00|7.39|7.39|7.38|7.38|7.39|7.39|7.38|7.38|0
1658791800000|2022-07-25 23:30:00|7.39|7.39|7.39|7.39|7.39|7.39|7.39|7.39|0
1658792100000|2022-07-25 23:35:00|7.41|7.41|7.39|7.39|7.41|7.41|7.39|7.39|0
1658792400000|2022-07-25 23:40:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1658792700000|2022-07-25 23:45:00|7.41|7.41|7.4|7.4|7.41|7.41|7.4|7.4|0
1658793000000|2022-07-25 23:50:00|7.41|7.41|7.37|7.37|7.41|7.41|7.37|7.37|0
1658793300000|2022-07-25 23:55:00|7.38|7.38|7.41|7.41|7.41|7.41|7.38|7.38|0
1658822400000|2022-07-26 08:00:00|7.6|7.6|7.38|7.38|7.6|7.6|7.38|7.38|0
1658822700000|2022-07-26 08:05:00|7.5|7.5|7.41|7.41|7.5|7.5|7.4|7.4|0
1658823300000|2022-07-26 08:15:00|7.37|7.37|7.37|7.37|7.37|7.37|7.37|7.37|0
1658824200000|2022-07-26 08:30:00|7.44|7.44|7.43|7.43|7.44|7.44|7.43|7.43|0
1658825100000|2022-07-26 08:45:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1658826000000|2022-07-26 09:00:00|7.41|7.41|7.42|7.42|7.42|7.42|7.41|7.41|0
1658826900000|2022-07-26 09:15:00|7.4|7.4|7.41|7.41|7.41|7.41|7.4|7.4|0
1658828400000|2022-07-26 09:40:00|7.42|7.42|7.43|7.43|7.43|7.43|7.42|7.42|0
1658829000000|2022-07-26 09:50:00|7.44|7.44|7.44|7.44|7.44|7.44|7.44|7.44|0
1658829600000|2022-07-26 10:00:00|7.38|7.38|7.38|7.38|7.38|7.38|7.38|7.38|0
1658829900000|2022-07-26 10:05:00|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|0
1658830200000|2022-07-26 10:10:00|7.38|7.38|7.42|7.42|7.42|7.42|7.33|7.33|0
1658830500000|2022-07-26 10:15:00|7.36|7.36|7.34|7.34|7.36|7.36|7.34|7.34|0
1658833200000|2022-07-26 11:00:00|7.38|7.38|7.36|7.36|7.41|7.41|7.36|7.36|0
1658833500000|2022-07-26 11:05:00|7.37|7.37|7.37|7.37|7.37|7.37|7.37|7.37|0
1658833800000|2022-07-26 11:10:00|7.36|7.36|7.36|7.36|7.36|7.36|7.36|7.36|0
1658834100000|2022-07-26 11:15:00|7.35|7.35|7.37|7.37|7.37|7.37|7.35|7.35|0
1658835000000|2022-07-26 11:30:00|7.38|7.38|7.38|7.38|7.38|7.38|7.38|7.38|0
1658835600000|2022-07-26 11:40:00|7.36|7.36|7.37|7.37|7.37|7.37|7.36|7.36|0
1658835900000|2022-07-26 11:45:00|7.38|7.38|7.37|7.37|7.38|7.38|7.37|7.37|0
1658838000000|2022-07-26 12:20:00|7.38|7.38|7.38|7.38|7.38|7.38|7.38|7.38|0
1658838300000|2022-07-26 12:25:00|7.37|7.37|7.36|7.36|7.37|7.37|7.36|7.36|0
1658838600000|2022-07-26 12:30:00|7.37|7.37|7.37|7.37|7.37|7.37|7.37|7.37|0
1658838900000|2022-07-26 12:35:00|7.38|7.38|7.36|7.36|7.38|7.38|7.36|7.36|0
1658839200000|2022-07-26 12:40:00|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|0
1658839500000|2022-07-26 12:45:00|7.34|7.34|7.34|7.34|7.35|7.35|7.34|7.34|0
1658840100000|2022-07-26 12:55:00|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|0
1658840400000|2022-07-26 13:00:00|7.34|7.34|7.32|7.32|7.34|7.34|7.3|7.3|0
1658840700000|2022-07-26 13:05:00|7.33|7.33|7.33|7.33|7.33|7.33|7.3|7.3|0
1658841000000|2022-07-26 13:10:00|7.32|7.32|7.31|7.31|7.33|7.33|7.31|7.31|0
1658841300000|2022-07-26 13:15:00|7.32|7.32|7.29|7.29|7.32|7.32|7.28|7.28|0
1658841600000|2022-07-26 13:20:00|7.3|7.3|7.29|7.29|7.3|7.3|7.28|7.28|0
1658841900000|2022-07-26 13:25:00|7.35|7.35|7.35|7.35|7.35|7.35|7.29|7.29|0
1658842200000|2022-07-26 13:30:00|7.29|7.29|7.2|7.2|7.29|7.29|7.2|7.2|0
1658842500000|2022-07-26 13:35:00|7.18|7.18|7.23|7.23|7.29|7.29|7.18|7.18|0
1658842800000|2022-07-26 13:40:00|7.24|7.24|7.2|7.2|7.27|7.27|7.2|7.2|0
1658843100000|2022-07-26 13:45:00|7.21|7.21|7.16|7.16|7.21|7.21|7.15|7.15|0
1658843400000|2022-07-26 13:50:00|7.17|7.17|7.16|7.16|7.19|7.19|7.16|7.16|0
1658843700000|2022-07-26 13:55:00|7.17|7.17|7.16|7.16|7.2|7.2|7.15|7.15|0
1658844000000|2022-07-26 14:00:00|7.15|7.15|7.16|7.16|7.16|7.16|7.12|7.12|0
1658844300000|2022-07-26 14:05:00|7.15|7.15|7.16|7.16|7.17|7.17|7.1|7.1|0
1658844600000|2022-07-26 14:10:00|7.17|7.17|7.14|7.14|7.18|7.18|7.11|7.11|0
1658844900000|2022-07-26 14:15:00|7.13|7.13|7.12|7.12|7.15|7.15|7.12|7.12|0
1658845200000|2022-07-26 14:20:00|7.13|7.13|7.1|7.1|7.13|7.13|7.09|7.09|0
1658845500000|2022-07-26 14:25:00|7.11|7.11|7.1|7.1|7.11|7.11|7.09|7.09|0
1658845800000|2022-07-26 14:30:00|7.09|7.09|7.08|7.08|7.09|7.09|7.05|7.05|0
1658846100000|2022-07-26 14:35:00|7.09|7.09|7.07|7.07|7.09|7.09|7.05|7.05|0
1658846400000|2022-07-26 14:40:00|7.06|7.06|7.08|7.08|7.09|7.09|7.05|7.05|0
1658846700000|2022-07-26 14:45:00|7.09|7.09|7.11|7.11|7.12|7.12|7.09|7.09|0
1658847000000|2022-07-26 14:50:00|7.12|7.12|7.14|7.14|7.14|7.14|7.11|7.11|0
1658847300000|2022-07-26 14:55:00|7.13|7.13|7.15|7.15|7.16|7.16|7.13|7.13|0
1658847600000|2022-07-26 15:00:00|7.16|7.16|7.15|7.15|7.16|7.16|7.14|7.14|0
1658847900000|2022-07-26 15:05:00|7.14|7.14|7.12|7.12|7.14|7.14|7.12|7.12|0
1658848200000|2022-07-26 15:10:00|7.13|7.13|7.14|7.14|7.14|7.14|7.12|7.12|0
1658848500000|2022-07-26 15:15:00|7.12|7.12|7.15|7.15|7.16|7.16|7.12|7.12|0
1658848800000|2022-07-26 15:20:00|7.14|7.14|7.16|7.16|7.17|7.17|7.14|7.14|0
1658849100000|2022-07-26 15:25:00|7.15|7.15|7.13|7.13|7.16|7.16|7.13|7.13|0
1658849400000|2022-07-26 15:30:00|7.14|7.14|7.15|7.15|7.15|7.15|7.13|7.13|0
1658849700000|2022-07-26 15:35:00|7.14|7.14|7.12|7.12|7.15|7.15|7.12|7.12|0
1658850000000|2022-07-26 15:40:00|7.13|7.13|7.15|7.15|7.15|7.15|7.12|7.12|0
1658850300000|2022-07-26 15:45:00|7.14|7.14|7.11|7.11|7.14|7.14|7.1|7.1|0
1658850600000|2022-07-26 15:50:00|7.1|7.1|7.08|7.08|7.11|7.11|7.08|7.08|0
1658850900000|2022-07-26 15:55:00|7.09|7.09|7.1|7.1|7.1|7.1|7.09|7.09|0
1658851200000|2022-07-26 16:00:00|7.09|7.09|7.13|7.13|7.13|7.13|7.09|7.09|0
1658851500000|2022-07-26 16:05:00|7.12|7.12|7.11|7.11|7.13|7.13|7.1|7.1|0
1658851800000|2022-07-26 16:10:00|7.1|7.1|7.12|7.12|7.12|7.12|7.1|7.1|0
1658852100000|2022-07-26 16:15:00|7.13|7.13|7.13|7.13|7.13|7.13|7.12|7.12|0
1658852400000|2022-07-26 16:20:00|7.12|7.12|7.12|7.12|7.13|7.13|7.1|7.1|0
1658852700000|2022-07-26 16:25:00|7.13|7.13|7.14|7.14|7.14|7.14|7.12|7.12|0
1658853000000|2022-07-26 16:30:00|7.15|7.15|7.15|7.15|7.15|7.15|7.14|7.14|0
1658853300000|2022-07-26 16:35:00|7.16|7.16|7.14|7.14|7.16|7.16|7.14|7.14|0
1658853600000|2022-07-26 16:40:00|7.13|7.13|7.12|7.12|7.13|7.13|7.11|7.11|0
1658853900000|2022-07-26 16:45:00|7.13|7.13|7.13|7.13|7.13|7.13|7.12|7.12|0
1658854200000|2022-07-26 16:50:00|7.12|7.12|7.14|7.14|7.15|7.15|7.12|7.12|0
1658854500000|2022-07-26 16:55:00|7.15|7.15|7.16|7.16|7.16|7.16|7.14|7.14|0
1658854800000|2022-07-26 17:00:00|7.15|7.15|7.14|7.14|7.15|7.15|7.14|7.14|0
1658855100000|2022-07-26 17:05:00|7.15|7.15|7.15|7.15|7.15|7.15|7.14|7.14|0
1658855400000|2022-07-26 17:10:00|7.16|7.16|7.15|7.15|7.17|7.17|7.15|7.15|0
1658855700000|2022-07-26 17:15:00|7.14|7.14|7.1|7.1|7.14|7.14|7.1|7.1|0
1658856000000|2022-07-26 17:20:00|7.11|7.11|7.1|7.1|7.12|7.12|7.1|7.1|0
1658856300000|2022-07-26 17:25:00|7.11|7.11|7.12|7.12|7.12|7.12|7.1|7.1|0
1658856600000|2022-07-26 17:30:00|7.11|7.11|7.1|7.1|7.13|7.13|7.1|7.1|0
1658856900000|2022-07-26 17:35:00|7.11|7.11|7.09|7.09|7.11|7.11|7.09|7.09|0
1658857200000|2022-07-26 17:40:00|7.1|7.1|7.1|7.1|7.11|7.11|7.1|7.1|0
1658857500000|2022-07-26 17:45:00|7.09|7.09|7.1|7.1|7.1|7.1|7.09|7.09|0
1658857800000|2022-07-26 17:50:00|7.09|7.09|7.1|7.1|7.1|7.1|7.09|7.09|0
1658858100000|2022-07-26 17:55:00|7.09|7.09|7.1|7.1|7.1|7.1|7.08|7.08|0
1658858400000|2022-07-26 18:00:00|7.11|7.11|7.12|7.12|7.12|7.12|7.1|7.1|0
1658858700000|2022-07-26 18:05:00|7.13|7.13|7.09|7.09|7.13|7.13|7.09|7.09|0
1658859000000|2022-07-26 18:10:00|7.1|7.1|7.09|7.09|7.1|7.1|7.09|7.09|0
1658859300000|2022-07-26 18:15:00|7.08|7.08|7.04|7.04|7.08|7.08|7.04|7.04|0
1658859600000|2022-07-26 18:20:00|7.05|7.05|7.05|7.05|7.06|7.06|7.04|7.04|0
1658859900000|2022-07-26 18:25:00|7.06|7.06|7.05|7.05|7.06|7.06|7.04|7.04|0
1658860200000|2022-07-26 18:30:00|7.04|7.04|7.06|7.06|7.06|7.06|7.04|7.04|0
1658860500000|2022-07-26 18:35:00|7.05|7.05|7.04|7.04|7.06|7.06|7.04|7.04|0
1658860800000|2022-07-26 18:40:00|7.05|7.05|7.02|7.02|7.05|7.05|7.01|7.01|0
1658861100000|2022-07-26 18:45:00|7.01|7.01|7.02|7.02|7.03|7.03|7.01|7.01|0
1658861400000|2022-07-26 18:50:00|7.03|7.03|7.04|7.04|7.04|7.04|7.03|7.03|0
1658861700000|2022-07-26 18:55:00|7.03|7.03|7.04|7.04|7.04|7.04|7.03|7.03|0
1658862000000|2022-07-26 19:00:00|7.03|7.03|7.02|7.02|7.04|7.04|7.02|7.02|0
1658862300000|2022-07-26 19:05:00|7.03|7.03|7.02|7.02|7.03|7.03|7.01|7.01|0
1658862600000|2022-07-26 19:10:00|7.03|7.03|7.04|7.04|7.04|7.04|7.03|7.03|0
1658862900000|2022-07-26 19:15:00|7.03|7.03|7.04|7.04|7.04|7.04|7.03|7.03|0
1658863200000|2022-07-26 19:20:00|7.03|7.03|7.03|7.03|7.03|7.03|7.02|7.02|0
1658863500000|2022-07-26 19:25:00|7.02|7.02|7.01|7.01|7.02|7.02|7.01|7.01|0
1658863800000|2022-07-26 19:30:00|7.02|7.02|7.02|7.02|7.02|7.02|7|7|0
1658864100000|2022-07-26 19:35:00|7.03|7.03|7.06|7.06|7.06|7.06|7.03|7.03|0
1658864400000|2022-07-26 19:40:00|7.07|7.07|7.04|7.04|7.07|7.07|7.03|7.03|0
1658864700000|2022-07-26 19:45:00|7.05|7.05|7.02|7.02|7.05|7.05|7.02|7.02|0
1658865000000|2022-07-26 19:50:00|7.03|7.03|7.04|7.04|7.05|7.05|7.02|7.02|0
1658865300000|2022-07-26 19:55:00|7.03|7.03|7.05|7.05|7.05|7.05|7.02|7.02|0
1658865600000|2022-07-26 20:00:00|7.04|7.04|7.05|7.05|7.06|7.06|7.04|7.04|0
1658865900000|2022-07-26 20:05:00|7.09|7.09|7.09|7.09|7.09|7.09|7.09|7.09|0
1658866500000|2022-07-26 20:15:00|7.05|7.05|7.04|7.04|7.08|7.08|7.04|7.04|0
1658866800000|2022-07-26 20:20:00|7.08|7.08|7.08|7.08|7.08|7.08|7.06|7.06|0
1658867100000|2022-07-26 20:25:00|7.07|7.07|7.07|7.07|7.09|7.09|7.07|7.07|0
1658867400000|2022-07-26 20:30:00|7.06|7.06|7.06|7.06|7.06|7.06|7.06|7.06|0
1658867700000|2022-07-26 20:35:00|7.08|7.08|7.06|7.06|7.08|7.08|7.06|7.06|0
1658868300000|2022-07-26 20:45:00|7.09|7.09|7.05|7.05|7.09|7.09|7.05|7.05|0
1658868900000|2022-07-26 20:55:00|7.06|7.06|7.06|7.06|7.06|7.06|7.05|7.05|0
1658869500000|2022-07-26 21:05:00|7.05|7.05|7.04|7.04|7.05|7.05|7.04|7.04|0
1658869800000|2022-07-26 21:10:00|7.09|7.09|7.06|7.06|7.09|7.09|7.06|7.06|0
1658870100000|2022-07-26 21:15:00|7.08|7.08|7.06|7.06|7.08|7.08|7.06|7.06|0
1658870700000|2022-07-26 21:25:00|7.07|7.07|7.07|7.07|7.08|7.08|7.07|7.07|0
1658871000000|2022-07-26 21:30:00|7.09|7.09|7.09|7.09|7.09|7.09|7.07|7.07|0
1658871300000|2022-07-26 21:35:00|7.07|7.07|7.07|7.07|7.07|7.07|7.07|7.07|0
1658871600000|2022-07-26 21:40:00|7.02|7.02|7.02|7.02|7.02|7.02|7.02|7.02|0
1658872500000|2022-07-26 21:55:00|7.08|7.08|7.09|7.09|7.09|7.09|7.08|7.08|0
1658872800000|2022-07-26 22:00:00|7.08|7.08|7.04|7.04|7.08|7.08|7.04|7.04|0
1658873100000|2022-07-26 22:05:00|7.08|7.08|7.09|7.09|7.09|7.09|7.04|7.04|0
1658873400000|2022-07-26 22:10:00|7.05|7.05|7.09|7.09|7.09|7.09|7.05|7.05|0
1658873700000|2022-07-26 22:15:00|7.1|7.1|7.09|7.09|7.1|7.1|7.06|7.06|0
1658874000000|2022-07-26 22:20:00|7.05|7.05|7.09|7.09|7.1|7.1|7.05|7.05|0
1658874300000|2022-07-26 22:25:00|7.1|7.1|7.1|7.1|7.1|7.1|7.09|7.09|0
1658874900000|2022-07-26 22:35:00|7.09|7.09|7.09|7.09|7.09|7.09|7.09|7.09|0
1658875200000|2022-07-26 22:40:00|7.1|7.1|7.1|7.1|7.1|7.1|7.1|7.1|0
1658875500000|2022-07-26 22:45:00|7.09|7.09|7.1|7.1|7.1|7.1|7.08|7.08|0
1658875800000|2022-07-26 22:50:00|7.08|7.08|7.1|7.1|7.1|7.1|7.08|7.08|0
1658876100000|2022-07-26 22:55:00|7.09|7.09|7.09|7.09|7.1|7.1|7.09|7.09|0
1658876400000|2022-07-26 23:00:00|7.1|7.1|7.1|7.1|7.1|7.1|7.09|7.09|0
1658876700000|2022-07-26 23:05:00|7.09|7.09|7.1|7.1|7.1|7.1|7.09|7.09|0
1658877900000|2022-07-26 23:25:00|7.11|7.11|7.11|7.11|7.11|7.11|7.11|7.11|0
1658878200000|2022-07-26 23:30:00|7.1|7.1|7.1|7.1|7.1|7.1|7.09|7.09|0
1658878500000|2022-07-26 23:35:00|7.09|7.09|7.1|7.1|7.1|7.1|7.09|7.09|0
1658878800000|2022-07-26 23:40:00|7.11|7.11|7.09|7.09|7.11|7.11|7.09|7.09|0
1658879100000|2022-07-26 23:45:00|7.11|7.11|7.11|7.11|7.11|7.11|7.11|7.11|0
1658879400000|2022-07-26 23:50:00|7.12|7.12|7.11|7.11|7.12|7.12|7.11|7.11|0
1658879700000|2022-07-26 23:55:00|7.1|7.1|7.12|7.12|7.12|7.12|7.08|7.08|0
1658908800000|2022-07-27 08:00:00|7.01|7.01|6.99|6.99|7.01|7.01|6.99|6.99|0
1658909100000|2022-07-27 08:05:00|7.26|7.26|7.26|7.26|7.26|7.26|7.26|7.26|0
1658910600000|2022-07-27 08:30:00|7.18|7.18|7.18|7.18|7.18|7.18|7.18|7.18|0
1658912400000|2022-07-27 09:00:00|7.13|7.13|7.2|7.2|7.2|7.2|7.13|7.13|0
1658914500000|2022-07-27 09:35:00|7.25|7.25|7.25|7.25|7.25|7.25|7.25|7.25|0
1658915700000|2022-07-27 09:55:00|7.26|7.26|7.26|7.26|7.26|7.26|7.26|7.26|0
1658917800000|2022-07-27 10:30:00|7.17|7.17|7.17|7.17|7.17|7.17|7.17|7.17|0
1658919300000|2022-07-27 10:55:00|7.24|7.24|7.24|7.24|7.24|7.24|7.24|7.24|0
1658919600000|2022-07-27 11:00:00|7.14|7.14|7.15|7.15|7.15|7.15|7.14|7.14|0
1658919900000|2022-07-27 11:05:00|7.14|7.14|7.14|7.14|7.14|7.14|7.14|7.14|0
1658920200000|2022-07-27 11:10:00|7.18|7.18|7.18|7.18|7.21|7.21|7.13|7.13|0
1658921100000|2022-07-27 11:25:00|7.14|7.14|7.13|7.13|7.14|7.14|7.13|7.13|0
1658921700000|2022-07-27 11:35:00|7.15|7.15|7.16|7.16|7.16|7.16|7.15|7.15|0
1658922000000|2022-07-27 11:40:00|7.15|7.15|7.15|7.15|7.15|7.15|7.15|7.15|0
1658922300000|2022-07-27 11:45:00|7.16|7.16|7.15|7.15|7.16|7.16|7.15|7.15|0
1658922600000|2022-07-27 11:50:00|7.16|7.16|7.16|7.16|7.16|7.16|7.16|7.16|0
1658922900000|2022-07-27 11:55:00|7.15|7.15|7.15|7.15|7.15|7.15|7.15|7.15|0
1658923200000|2022-07-27 12:00:00|7.16|7.16|7.15|7.15|7.16|7.16|7.15|7.15|0
1658923500000|2022-07-27 12:05:00|7.16|7.16|7.15|7.15|7.16|7.16|7.15|7.15|0
1658924700000|2022-07-27 12:25:00|7.16|7.16|7.17|7.17|7.17|7.17|7.16|7.16|0
1658925000000|2022-07-27 12:30:00|7.15|7.15|7.21|7.21|7.21|7.21|7.15|7.15|0
1658925300000|2022-07-27 12:35:00|7.18|7.18|7.21|7.21|7.21|7.21|7.18|7.18|0
1658925600000|2022-07-27 12:40:00|7.18|7.18|7.15|7.15|7.18|7.18|7.15|7.15|0
1658925900000|2022-07-27 12:45:00|7.18|7.18|7.16|7.16|7.18|7.18|7.16|7.16|0
1658926200000|2022-07-27 12:50:00|7.15|7.15|7.16|7.16|7.17|7.17|7.15|7.15|0
1658926500000|2022-07-27 12:55:00|7.18|7.18|7.21|7.21|7.21|7.21|7.18|7.18|0
1658926800000|2022-07-27 13:00:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1658927100000|2022-07-27 13:05:00|7.21|7.21|7.2|7.2|7.21|7.21|7.2|7.2|0
1658927400000|2022-07-27 13:10:00|7.21|7.21|7.2|7.2|7.21|7.21|7.2|7.2|0
1658927700000|2022-07-27 13:15:00|7.21|7.21|7.2|7.2|7.21|7.21|7.2|7.2|0
1658928300000|2022-07-27 13:25:00|7.21|7.21|7.21|7.21|7.21|7.21|7.2|7.2|0
1658928600000|2022-07-27 13:30:00|7.22|7.22|7.1|7.1|7.29|7.29|7.09|7.09|0
1658928900000|2022-07-27 13:35:00|7.11|7.11|7.17|7.17|7.2|7.2|7.11|7.11|0
1658929200000|2022-07-27 13:40:00|7.16|7.16|7.15|7.15|7.16|7.16|7.13|7.13|0
1658929500000|2022-07-27 13:45:00|7.16|7.16|7.16|7.16|7.19|7.19|7.15|7.15|0
1658929800000|2022-07-27 13:50:00|7.15|7.15|7.16|7.16|7.18|7.18|7.15|7.15|0
1658930100000|2022-07-27 13:55:00|7.15|7.15|7.2|7.2|7.22|7.22|7.15|7.15|0
1658930400000|2022-07-27 14:00:00|7.21|7.21|7.18|7.18|7.21|7.21|7.17|7.17|0
1658930700000|2022-07-27 14:05:00|7.19|7.19|7.18|7.18|7.2|7.2|7.17|7.17|0
1658931000000|2022-07-27 14:10:00|7.17|7.17|7.2|7.2|7.2|7.2|7.16|7.16|0
1658931300000|2022-07-27 14:15:00|7.21|7.21|7.24|7.24|7.24|7.24|7.2|7.2|0
1658931600000|2022-07-27 14:20:00|7.23|7.23|7.24|7.24|7.26|7.26|7.22|7.22|0
1658931900000|2022-07-27 14:25:00|7.23|7.23|7.23|7.23|7.24|7.24|7.22|7.22|0
1658932200000|2022-07-27 14:30:00|7.22|7.22|7.18|7.18|7.23|7.23|7.18|7.18|0
1658932500000|2022-07-27 14:35:00|7.19|7.19|7.16|7.16|7.19|7.19|7.16|7.16|0
1658932800000|2022-07-27 14:40:00|7.17|7.17|7.18|7.18|7.18|7.18|7.17|7.17|0
1658933100000|2022-07-27 14:45:00|7.19|7.19|7.2|7.2|7.2|7.2|7.18|7.18|0
1658933400000|2022-07-27 14:50:00|7.19|7.19|7.21|7.21|7.22|7.22|7.19|7.19|0
1658933700000|2022-07-27 14:55:00|7.22|7.22|7.23|7.23|7.24|7.24|7.22|7.22|0
1658934000000|2022-07-27 15:00:00|7.24|7.24|7.23|7.23|7.24|7.24|7.23|7.23|0
1658934300000|2022-07-27 15:05:00|7.24|7.24|7.24|7.24|7.24|7.24|7.23|7.23|0
1658934600000|2022-07-27 15:10:00|7.23|7.23|7.24|7.24|7.24|7.24|7.23|7.23|0
1658934900000|2022-07-27 15:15:00|7.25|7.25|7.25|7.25|7.25|7.25|7.25|7.25|0
1658935200000|2022-07-27 15:20:00|7.24|7.24|7.23|7.23|7.25|7.25|7.23|7.23|0
1658935500000|2022-07-27 15:25:00|7.22|7.22|7.22|7.22|7.23|7.23|7.22|7.22|0
1658935800000|2022-07-27 15:30:00|7.23|7.23|7.24|7.24|7.25|7.25|7.23|7.23|0
1658936100000|2022-07-27 15:35:00|7.23|7.23|7.24|7.24|7.24|7.24|7.22|7.22|0
1658936400000|2022-07-27 15:40:00|7.25|7.25|7.25|7.25|7.26|7.26|7.24|7.24|0
1658936700000|2022-07-27 15:45:00|7.24|7.24|7.25|7.25|7.25|7.25|7.24|7.24|0
1658937000000|2022-07-27 15:50:00|7.26|7.26|7.25|7.25|7.26|7.26|7.25|7.25|0
1658937300000|2022-07-27 15:55:00|7.26|7.26|7.27|7.27|7.28|7.28|7.26|7.26|0
1658937600000|2022-07-27 16:00:00|7.26|7.26|7.28|7.28|7.28|7.28|7.26|7.26|0
1658937900000|2022-07-27 16:05:00|7.29|7.29|7.28|7.28|7.29|7.29|7.27|7.27|0
1658938200000|2022-07-27 16:10:00|7.27|7.27|7.27|7.27|7.27|7.27|7.26|7.26|0
1658938500000|2022-07-27 16:15:00|7.28|7.28|7.3|7.3|7.3|7.3|7.28|7.28|0
1658938800000|2022-07-27 16:20:00|7.29|7.29|7.28|7.28|7.3|7.3|7.28|7.28|0
1658939100000|2022-07-27 16:25:00|7.27|7.27|7.28|7.28|7.3|7.3|7.27|7.27|0
1658939400000|2022-07-27 16:30:00|7.29|7.29|7.29|7.29|7.29|7.29|7.29|7.29|0
1658939700000|2022-07-27 16:35:00|7.28|7.28|7.27|7.27|7.29|7.29|7.27|7.27|0
1658940000000|2022-07-27 16:40:00|7.26|7.26|7.26|7.26|7.27|7.27|7.26|7.26|0
1658940300000|2022-07-27 16:45:00|7.25|7.25|7.24|7.24|7.26|7.26|7.24|7.24|0
1658940600000|2022-07-27 16:50:00|7.25|7.25|7.25|7.25|7.25|7.25|7.24|7.24|0
1658940900000|2022-07-27 16:55:00|7.24|7.24|7.23|7.23|7.25|7.25|7.23|7.23|0
1658941200000|2022-07-27 17:00:00|7.22|7.22|7.23|7.23|7.23|7.23|7.22|7.22|0
1658941500000|2022-07-27 17:05:00|7.22|7.22|7.22|7.22|7.22|7.22|7.21|7.21|0
1658941800000|2022-07-27 17:10:00|7.21|7.21|7.25|7.25|7.25|7.25|7.21|7.21|0
1658942100000|2022-07-27 17:15:00|7.24|7.24|7.25|7.25|7.25|7.25|7.24|7.24|0
1658942400000|2022-07-27 17:20:00|7.24|7.24|7.23|7.23|7.25|7.25|7.23|7.23|0
1658942700000|2022-07-27 17:25:00|7.24|7.24|7.24|7.24|7.25|7.25|7.23|7.23|0
1658943000000|2022-07-27 17:30:00|7.25|7.25|7.24|7.24|7.25|7.25|7.24|7.24|0
1658943300000|2022-07-27 17:35:00|7.23|7.23|7.24|7.24|7.24|7.24|7.22|7.22|0
1658943600000|2022-07-27 17:40:00|7.25|7.25|7.24|7.24|7.25|7.25|7.23|7.23|0
1658943900000|2022-07-27 17:45:00|7.23|7.23|7.25|7.25|7.25|7.25|7.23|7.23|0
1658944200000|2022-07-27 17:50:00|7.26|7.26|7.25|7.25|7.26|7.26|7.25|7.25|0
1658944500000|2022-07-27 17:55:00|7.26|7.26|7.25|7.25|7.26|7.26|7.25|7.25|0
1658944800000|2022-07-27 18:00:00|7.26|7.26|7.27|7.27|7.3|7.3|7.24|7.24|0
1658945100000|2022-07-27 18:05:00|7.26|7.26|7.23|7.23|7.26|7.26|7.2|7.2|0
1658945400000|2022-07-27 18:10:00|7.22|7.22|7.24|7.24|7.25|7.25|7.22|7.22|0
1658945700000|2022-07-27 18:15:00|7.23|7.23|7.26|7.26|7.26|7.26|7.23|7.23|0
1658946000000|2022-07-27 18:20:00|7.25|7.25|7.24|7.24|7.25|7.25|7.23|7.23|0
1658946300000|2022-07-27 18:25:00|7.25|7.25|7.26|7.26|7.27|7.27|7.25|7.25|0
1658946600000|2022-07-27 18:30:00|7.27|7.27|7.25|7.25|7.27|7.27|7.24|7.24|0
1658946900000|2022-07-27 18:35:00|7.26|7.26|7.34|7.34|7.35|7.35|7.26|7.26|0
1658947200000|2022-07-27 18:40:00|7.35|7.35|7.39|7.39|7.4|7.4|7.35|7.35|0
1658947500000|2022-07-27 18:45:00|7.4|7.4|7.39|7.39|7.4|7.4|7.37|7.37|0
1658947800000|2022-07-27 18:50:00|7.38|7.38|7.39|7.39|7.4|7.4|7.37|7.37|0
1658948100000|2022-07-27 18:55:00|7.38|7.38|7.37|7.37|7.4|7.4|7.36|7.36|0
1658948400000|2022-07-27 19:00:00|7.38|7.38|7.39|7.39|7.4|7.4|7.36|7.36|0
1658948700000|2022-07-27 19:05:00|7.38|7.38|7.39|7.39|7.4|7.4|7.37|7.37|0
1658949000000|2022-07-27 19:10:00|7.4|7.4|7.39|7.39|7.4|7.4|7.38|7.38|0
1658949300000|2022-07-27 19:15:00|7.38|7.38|7.37|7.37|7.4|7.4|7.37|7.37|0
1658949600000|2022-07-27 19:20:00|7.38|7.38|7.4|7.4|7.4|7.4|7.37|7.37|0
1658949900000|2022-07-27 19:25:00|7.39|7.39|7.45|7.45|7.45|7.45|7.39|7.39|0
1658950200000|2022-07-27 19:30:00|7.46|7.46|7.46|7.46|7.46|7.46|7.45|7.45|0
1658950500000|2022-07-27 19:35:00|7.45|7.45|7.44|7.44|7.46|7.46|7.42|7.42|0
1658950800000|2022-07-27 19:40:00|7.45|7.45|7.44|7.44|7.45|7.45|7.43|7.43|0
1658951100000|2022-07-27 19:45:00|7.43|7.43|7.44|7.44|7.45|7.45|7.43|7.43|0
1658951400000|2022-07-27 19:50:00|7.45|7.45|7.42|7.42|7.45|7.45|7.42|7.42|0
1658951700000|2022-07-27 19:55:00|7.43|7.43|7.45|7.45|7.45|7.45|7.41|7.41|0
1658952000000|2022-07-27 20:00:00|7.44|7.44|7.44|7.44|7.44|7.44|7.43|7.43|0
1658952300000|2022-07-27 20:05:00|7.43|7.43|7.43|7.43|7.43|7.43|7.43|7.43|0
1658952900000|2022-07-27 20:15:00|7.4|7.4|7.42|7.42|7.42|7.42|7.4|7.4|0
1658953200000|2022-07-27 20:20:00|7.43|7.43|7.43|7.43|7.43|7.43|7.43|7.43|0
1658953800000|2022-07-27 20:30:00|7.39|7.39|7.4|7.4|7.4|7.4|7.39|7.39|0
1658954100000|2022-07-27 20:35:00|7.41|7.41|7.41|7.41|7.41|7.41|7.41|7.41|0
1658954400000|2022-07-27 20:40:00|7.43|7.43|7.43|7.43|7.43|7.43|7.43|7.43|0
1658955000000|2022-07-27 20:50:00|7.4|7.4|7.4|7.4|7.4|7.4|7.39|7.39|0
1658956800000|2022-07-27 21:20:00|7.41|7.41|7.41|7.41|7.41|7.41|7.41|7.41|0
1658957100000|2022-07-27 21:25:00|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|0
1658959200000|2022-07-27 22:00:00|7.41|7.41|7.43|7.43|7.43|7.43|7.41|7.41|0
1658959500000|2022-07-27 22:05:00|7.41|7.41|7.41|7.41|7.41|7.41|7.41|7.41|0
1658959800000|2022-07-27 22:10:00|7.43|7.43|7.41|7.41|7.43|7.43|7.41|7.41|0
1658960100000|2022-07-27 22:15:00|7.43|7.43|7.43|7.43|7.43|7.43|7.43|7.43|0
1658960400000|2022-07-27 22:20:00|7.41|7.41|7.41|7.41|7.44|7.44|7.41|7.41|0
1658960700000|2022-07-27 22:25:00|7.42|7.42|7.39|7.39|7.43|7.43|7.39|7.39|0
1658961000000|2022-07-27 22:30:00|7.43|7.43|7.43|7.43|7.43|7.43|7.4|7.4|0
1658961300000|2022-07-27 22:35:00|7.4|7.4|7.42|7.42|7.42|7.42|7.4|7.4|0
1658961600000|2022-07-27 22:40:00|7.41|7.41|7.43|7.43|7.43|7.43|7.41|7.41|0
1658961900000|2022-07-27 22:45:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1658962200000|2022-07-27 22:50:00|7.41|7.41|7.43|7.43|7.43|7.43|7.41|7.41|0
1658962500000|2022-07-27 22:55:00|7.41|7.41|7.41|7.41|7.43|7.43|7.41|7.41|0
1658962800000|2022-07-27 23:00:00|7.43|7.43|7.43|7.43|7.43|7.43|7.41|7.41|0
1658963100000|2022-07-27 23:05:00|7.41|7.41|7.4|7.4|7.42|7.42|7.4|7.4|0
1658963400000|2022-07-27 23:10:00|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|0
1658963700000|2022-07-27 23:15:00|7.4|7.4|7.42|7.42|7.42|7.42|7.39|7.39|0
1658964300000|2022-07-27 23:25:00|7.4|7.4|7.4|7.4|7.4|7.4|7.39|7.39|0
1658964600000|2022-07-27 23:30:00|7.39|7.39|7.4|7.4|7.4|7.4|7.39|7.39|0
1658964900000|2022-07-27 23:35:00|7.41|7.41|7.41|7.41|7.41|7.41|7.41|7.41|0
1658965200000|2022-07-27 23:40:00|7.39|7.39|7.39|7.39|7.39|7.39|7.39|7.39|0
1658965500000|2022-07-27 23:45:00|7.37|7.37|7.37|7.37|7.37|7.37|7.37|7.37|0
1658965800000|2022-07-27 23:50:00|7.38|7.38|7.39|7.39|7.39|7.39|7.35|7.35|0
1658995200000|2022-07-28 08:00:00|7.38|7.38|7.38|7.38|7.38|7.38|7.38|7.38|0
1658995800000|2022-07-28 08:10:00|7.39|7.39|7.39|7.39|7.39|7.39|7.39|7.39|0
1658996400000|2022-07-28 08:20:00|7.38|7.38|7.38|7.38|7.38|7.38|7.38|7.38|0
1658997000000|2022-07-28 08:30:00|7.39|7.39|7.36|7.36|7.4|7.4|7.36|7.36|0
1658997300000|2022-07-28 08:35:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1659001800000|2022-07-28 09:50:00|7.31|7.31|7.31|7.31|7.31|7.31|7.31|7.31|0
1659003600000|2022-07-28 10:20:00|7.37|7.37|7.37|7.37|7.37|7.37|7.37|7.37|0
1659003900000|2022-07-28 10:25:00|7.3|7.3|7.3|7.3|7.3|7.3|7.3|7.3|0
1659004500000|2022-07-28 10:35:00|7.38|7.38|7.41|7.41|7.41|7.41|7.38|7.38|0
1659005100000|2022-07-28 10:45:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1659006000000|2022-07-28 11:00:00|7.39|7.39|7.38|7.38|7.39|7.39|7.38|7.38|0
1659007500000|2022-07-28 11:25:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1659008700000|2022-07-28 11:45:00|7.41|7.41|7.4|7.4|7.42|7.42|7.4|7.4|0
1659009000000|2022-07-28 11:50:00|7.41|7.41|7.41|7.41|7.41|7.41|7.41|7.41|0
1659009300000|2022-07-28 11:55:00|7.42|7.42|7.42|7.42|7.42|7.42|7.4|7.4|0
1659009600000|2022-07-28 12:00:00|7.41|7.41|7.4|7.4|7.41|7.41|7.4|7.4|0
1659010500000|2022-07-28 12:15:00|7.42|7.42|7.4|7.4|7.42|7.42|7.4|7.4|0
1659011100000|2022-07-28 12:25:00|7.39|7.39|7.39|7.39|7.39|7.39|7.39|7.39|0
1659011400000|2022-07-28 12:30:00|7.38|7.38|7.4|7.4|7.4|7.4|7.37|7.37|0
1659012000000|2022-07-28 12:40:00|7.39|7.39|7.41|7.41|7.41|7.41|7.39|7.39|0
1659012300000|2022-07-28 12:45:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1659012600000|2022-07-28 12:50:00|7.42|7.42|7.4|7.4|7.42|7.42|7.4|7.4|0
1659012900000|2022-07-28 12:55:00|7.43|7.43|7.42|7.42|7.43|7.43|7.42|7.42|0
1659013800000|2022-07-28 13:10:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1659014100000|2022-07-28 13:15:00|7.41|7.41|7.41|7.41|7.41|7.41|7.41|7.41|0
1659014400000|2022-07-28 13:20:00|7.42|7.42|7.43|7.43|7.43|7.43|7.42|7.42|0
1659014700000|2022-07-28 13:25:00|7.42|7.42|7.45|7.45|7.45|7.45|7.4|7.4|0
1659015000000|2022-07-28 13:30:00|7.43|7.43|7.59|7.59|7.61|7.61|7.43|7.43|0
1659015300000|2022-07-28 13:35:00|7.6|7.6|7.6|7.6|7.66|7.66|7.59|7.59|0
1659015600000|2022-07-28 13:40:00|7.59|7.59|7.49|7.49|7.6|7.6|7.49|7.49|0
1659015900000|2022-07-28 13:45:00|7.48|7.48|7.44|7.44|7.49|7.49|7.42|7.42|0
1659016200000|2022-07-28 13:50:00|7.45|7.45|7.38|7.38|7.45|7.45|7.37|7.37|0
1659016500000|2022-07-28 13:55:00|7.39|7.39|7.4|7.4|7.43|7.43|7.38|7.38|0
1659016800000|2022-07-28 14:00:00|7.41|7.41|7.36|7.36|7.41|7.41|7.35|7.35|0
1659017100000|2022-07-28 14:05:00|7.37|7.37|7.26|7.26|7.37|7.37|7.26|7.26|0
1659017400000|2022-07-28 14:10:00|7.27|7.27|7.27|7.27|7.3|7.3|7.24|7.24|0
1659017700000|2022-07-28 14:15:00|7.26|7.26|7.25|7.25|7.28|7.28|7.24|7.24|0
1659018000000|2022-07-28 14:20:00|7.24|7.24|7.2|7.2|7.25|7.25|7.2|7.2|0
1659018300000|2022-07-28 14:25:00|7.21|7.21|7.21|7.21|7.21|7.21|7.17|7.17|0
1659018600000|2022-07-28 14:30:00|7.22|7.22|7.21|7.21|7.22|7.22|7.17|7.17|0
1659018900000|2022-07-28 14:35:00|7.22|7.22|7.26|7.26|7.27|7.27|7.21|7.21|0
1659019200000|2022-07-28 14:40:00|7.27|7.27|7.24|7.24|7.27|7.27|7.22|7.22|0
1659019500000|2022-07-28 14:45:00|7.25|7.25|7.3|7.3|7.3|7.3|7.24|7.24|0
1659019800000|2022-07-28 14:50:00|7.31|7.31|7.32|7.32|7.33|7.33|7.3|7.3|0
1659020100000|2022-07-28 14:55:00|7.33|7.33|7.34|7.34|7.34|7.34|7.32|7.32|0
1659020400000|2022-07-28 15:00:00|7.35|7.35|7.36|7.36|7.36|7.36|7.33|7.33|0
1659020700000|2022-07-28 15:05:00|7.37|7.37|7.36|7.36|7.38|7.38|7.36|7.36|0
1659021000000|2022-07-28 15:10:00|7.35|7.35|7.36|7.36|7.37|7.37|7.34|7.34|0
1659021300000|2022-07-28 15:15:00|7.35|7.35|7.36|7.36|7.37|7.37|7.35|7.35|0
1659021600000|2022-07-28 15:20:00|7.35|7.35|7.44|7.44|7.44|7.44|7.35|7.35|0
1659021900000|2022-07-28 15:25:00|7.45|7.45|7.45|7.45|7.46|7.46|7.43|7.43|0
1659022200000|2022-07-28 15:30:00|7.46|7.46|7.46|7.46|7.46|7.46|7.44|7.44|0
1659022500000|2022-07-28 15:35:00|7.45|7.45|7.46|7.46|7.46|7.46|7.44|7.44|0
1659022800000|2022-07-28 15:40:00|7.47|7.47|7.48|7.48|7.48|7.48|7.46|7.46|0
1659023100000|2022-07-28 15:45:00|7.49|7.49|7.47|7.47|7.49|7.49|7.45|7.45|0
1659023400000|2022-07-28 15:50:00|7.48|7.48|7.48|7.48|7.48|7.48|7.46|7.46|0
1659023700000|2022-07-28 15:55:00|7.49|7.49|7.47|7.47|7.49|7.49|7.47|7.47|0
1659024000000|2022-07-28 16:00:00|7.48|7.48|7.49|7.49|7.5|7.5|7.48|7.48|0
1659024300000|2022-07-28 16:05:00|7.48|7.48|7.45|7.45|7.48|7.48|7.44|7.44|0
1659024600000|2022-07-28 16:10:00|7.46|7.46|7.45|7.45|7.47|7.47|7.45|7.45|0
1659024900000|2022-07-28 16:15:00|7.46|7.46|7.45|7.45|7.46|7.46|7.45|7.45|0
1659025200000|2022-07-28 16:20:00|7.43|7.43|7.47|7.47|7.47|7.47|7.43|7.43|0
1659025500000|2022-07-28 16:25:00|7.46|7.46|7.46|7.46|7.47|7.47|7.45|7.45|0
1659025800000|2022-07-28 16:30:00|7.47|7.47|7.45|7.45|7.47|7.47|7.45|7.45|0
1659026100000|2022-07-28 16:35:00|7.47|7.47|7.47|7.47|7.48|7.48|7.47|7.47|0
1659026400000|2022-07-28 16:40:00|7.48|7.48|7.48|7.48|7.48|7.48|7.48|7.48|0
1659026700000|2022-07-28 16:45:00|7.49|7.49|7.47|7.47|7.49|7.49|7.47|7.47|0
1659027000000|2022-07-28 16:50:00|7.48|7.48|7.48|7.48|7.48|7.48|7.46|7.46|0
1659027300000|2022-07-28 16:55:00|7.47|7.47|7.46|7.46|7.48|7.48|7.46|7.46|0
1659027600000|2022-07-28 17:00:00|7.45|7.45|7.44|7.44|7.45|7.45|7.44|7.44|0
1659027900000|2022-07-28 17:05:00|7.45|7.45|7.45|7.45|7.46|7.46|7.44|7.44|0
1659028200000|2022-07-28 17:10:00|7.46|7.46|7.48|7.48|7.48|7.48|7.45|7.45|0
1659028500000|2022-07-28 17:15:00|7.47|7.47|7.47|7.47|7.48|7.48|7.46|7.46|0
1659028800000|2022-07-28 17:20:00|7.48|7.48|7.49|7.49|7.5|7.5|7.48|7.48|0
1659029100000|2022-07-28 17:25:00|7.5|7.5|7.49|7.49|7.5|7.5|7.48|7.48|0
1659029400000|2022-07-28 17:30:00|7.5|7.5|7.5|7.5|7.5|7.5|7.48|7.48|0
1659029700000|2022-07-28 17:35:00|7.49|7.49|7.53|7.53|7.53|7.53|7.49|7.49|0
1659030000000|2022-07-28 17:40:00|7.54|7.54|7.53|7.53|7.55|7.55|7.53|7.53|0
1659030300000|2022-07-28 17:45:00|7.52|7.52|7.53|7.53|7.54|7.54|7.52|7.52|0
1659030600000|2022-07-28 17:50:00|7.54|7.54|7.54|7.54|7.55|7.55|7.54|7.54|0
1659030900000|2022-07-28 17:55:00|7.53|7.53|7.53|7.53|7.54|7.54|7.52|7.52|0
1659031200000|2022-07-28 18:00:00|7.52|7.52|7.53|7.53|7.53|7.53|7.52|7.52|0
1659031500000|2022-07-28 18:05:00|7.52|7.52|7.5|7.5|7.52|7.52|7.48|7.48|0
1659031800000|2022-07-28 18:10:00|7.49|7.49|7.49|7.49|7.5|7.5|7.49|7.49|0
1659032100000|2022-07-28 18:15:00|7.5|7.5|7.52|7.52|7.52|7.52|7.5|7.5|0
1659032400000|2022-07-28 18:20:00|7.51|7.51|7.51|7.51|7.52|7.52|7.5|7.5|0
1659032700000|2022-07-28 18:25:00|7.52|7.52|7.52|7.52|7.53|7.53|7.5|7.5|0
1659033000000|2022-07-28 18:30:00|7.53|7.53|7.53|7.53|7.53|7.53|7.52|7.52|0
1659033300000|2022-07-28 18:35:00|7.52|7.52|7.53|7.53|7.53|7.53|7.51|7.51|0
1659033600000|2022-07-28 18:40:00|7.54|7.54|7.55|7.55|7.55|7.55|7.54|7.54|0
1659033900000|2022-07-28 18:45:00|7.56|7.56|7.58|7.58|7.58|7.58|7.56|7.56|0
1659034200000|2022-07-28 18:50:00|7.57|7.57|7.59|7.59|7.59|7.59|7.57|7.57|0
1659034500000|2022-07-28 18:55:00|7.58|7.58|7.58|7.58|7.58|7.58|7.57|7.57|0
1659034800000|2022-07-28 19:00:00|7.59|7.59|7.6|7.6|7.6|7.6|7.58|7.58|0
1659035100000|2022-07-28 19:05:00|7.61|7.61|7.61|7.61|7.61|7.61|7.59|7.59|0
1659035400000|2022-07-28 19:10:00|7.6|7.6|7.61|7.61|7.62|7.62|7.6|7.6|0
1659035700000|2022-07-28 19:15:00|7.6|7.6|7.6|7.6|7.62|7.62|7.59|7.59|0
1659036000000|2022-07-28 19:20:00|7.59|7.59|7.59|7.59|7.59|7.59|7.58|7.58|0
1659036300000|2022-07-28 19:25:00|7.58|7.58|7.59|7.59|7.6|7.6|7.58|7.58|0
1659036600000|2022-07-28 19:30:00|7.58|7.58|7.59|7.59|7.6|7.6|7.57|7.57|0
1659036900000|2022-07-28 19:35:00|7.58|7.58|7.58|7.58|7.58|7.58|7.58|7.58|0
1659037200000|2022-07-28 19:40:00|7.57|7.57|7.59|7.59|7.59|7.59|7.56|7.56|0
1659037500000|2022-07-28 19:45:00|7.6|7.6|7.6|7.6|7.61|7.61|7.58|7.58|0
1659037800000|2022-07-28 19:50:00|7.61|7.61|7.62|7.62|7.62|7.62|7.6|7.6|0
1659038100000|2022-07-28 19:55:00|7.61|7.61|7.6|7.6|7.63|7.63|7.6|7.6|0
1659038400000|2022-07-28 20:00:00|7.61|7.61|7.6|7.6|7.61|7.61|7.6|7.6|0
1659038700000|2022-07-28 20:05:00|7.61|7.61|7.6|7.6|7.62|7.62|7.6|7.6|0
1659039600000|2022-07-28 20:20:00|7.59|7.59|7.6|7.6|7.6|7.6|7.59|7.59|0
1659039900000|2022-07-28 20:25:00|7.58|7.58|7.61|7.61|7.61|7.61|7.58|7.58|0
1659040200000|2022-07-28 20:30:00|7.62|7.62|7.63|7.63|7.63|7.63|7.62|7.62|0
1659040500000|2022-07-28 20:35:00|7.62|7.62|7.67|7.67|7.67|7.67|7.61|7.61|0
1659040800000|2022-07-28 20:40:00|7.64|7.64|7.64|7.64|7.64|7.64|7.64|7.64|0
1659041100000|2022-07-28 20:45:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1659041700000|2022-07-28 20:55:00|7.62|7.62|7.61|7.61|7.65|7.65|7.61|7.61|0
1659042600000|2022-07-28 21:10:00|7.63|7.63|7.63|7.63|7.63|7.63|7.63|7.63|0
1659042900000|2022-07-28 21:15:00|7.62|7.62|7.67|7.67|7.67|7.67|7.62|7.62|0
1659043200000|2022-07-28 21:20:00|7.63|7.63|7.68|7.68|7.68|7.68|7.63|7.63|0
1659043500000|2022-07-28 21:25:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1659044100000|2022-07-28 21:35:00|7.63|7.63|7.63|7.63|7.63|7.63|7.63|7.63|0
1659044700000|2022-07-28 21:45:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1659045300000|2022-07-28 21:55:00|7.61|7.61|7.65|7.65|7.65|7.65|7.61|7.61|0
1659045600000|2022-07-28 22:00:00|7.61|7.61|7.64|7.64|7.65|7.65|7.6|7.6|0
1659045900000|2022-07-28 22:05:00|7.6|7.6|7.64|7.64|7.64|7.64|7.6|7.6|0
1659046200000|2022-07-28 22:10:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1659046500000|2022-07-28 22:15:00|7.63|7.63|7.65|7.65|7.65|7.65|7.61|7.61|0
1659046800000|2022-07-28 22:20:00|7.61|7.61|7.63|7.63|7.63|7.63|7.61|7.61|0
1659047100000|2022-07-28 22:25:00|7.61|7.61|7.63|7.63|7.64|7.64|7.61|7.61|0
1659047400000|2022-07-28 22:30:00|7.61|7.61|7.61|7.61|7.61|7.61|7.61|7.61|0
1659047700000|2022-07-28 22:35:00|7.62|7.62|7.62|7.62|7.62|7.62|7.62|7.62|0
1659048000000|2022-07-28 22:40:00|7.61|7.61|7.62|7.62|7.62|7.62|7.61|7.61|0
1659048300000|2022-07-28 22:45:00|7.61|7.61|7.63|7.63|7.63|7.63|7.61|7.61|0
1659048600000|2022-07-28 22:50:00|7.62|7.62|7.62|7.62|7.62|7.62|7.61|7.61|0
1659048900000|2022-07-28 22:55:00|7.6|7.6|7.62|7.62|7.62|7.62|7.6|7.6|0
1659049200000|2022-07-28 23:00:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1659049800000|2022-07-28 23:10:00|7.62|7.62|7.62|7.62|7.62|7.62|7.6|7.6|0
1659050400000|2022-07-28 23:20:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1659050700000|2022-07-28 23:25:00|7.63|7.63|7.63|7.63|7.63|7.63|7.63|7.63|0
1659051000000|2022-07-28 23:30:00|7.6|7.6|7.6|7.6|7.63|7.63|7.6|7.6|0
1659051300000|2022-07-28 23:35:00|7.63|7.63|7.63|7.63|7.63|7.63|7.63|7.63|0
1659051600000|2022-07-28 23:40:00|7.6|7.6|7.63|7.63|7.63|7.63|7.6|7.6|0
1659051900000|2022-07-28 23:45:00|7.6|7.6|7.64|7.64|7.64|7.64|7.6|7.6|0
1659052200000|2022-07-28 23:50:00|7.61|7.61|7.64|7.64|7.64|7.64|7.6|7.6|0
1659052500000|2022-07-28 23:55:00|7.61|7.61|7.65|7.65|7.65|7.65|7.61|7.61|0
1658995200000|2022-07-28 08:00:00|7.38|7.38|7.38|7.38|7.38|7.38|7.38|7.38|0
1658995800000|2022-07-28 08:10:00|7.39|7.39|7.39|7.39|7.39|7.39|7.39|7.39|0
1658996400000|2022-07-28 08:20:00|7.38|7.38|7.38|7.38|7.38|7.38|7.38|7.38|0
1658997000000|2022-07-28 08:30:00|7.39|7.39|7.36|7.36|7.4|7.4|7.36|7.36|0
1658997300000|2022-07-28 08:35:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1659001800000|2022-07-28 09:50:00|7.31|7.31|7.31|7.31|7.31|7.31|7.31|7.31|0
1659003600000|2022-07-28 10:20:00|7.37|7.37|7.37|7.37|7.37|7.37|7.37|7.37|0
1659003900000|2022-07-28 10:25:00|7.3|7.3|7.3|7.3|7.3|7.3|7.3|7.3|0
1659004500000|2022-07-28 10:35:00|7.38|7.38|7.41|7.41|7.41|7.41|7.38|7.38|0
1659005100000|2022-07-28 10:45:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1659006000000|2022-07-28 11:00:00|7.39|7.39|7.38|7.38|7.39|7.39|7.38|7.38|0
1659007500000|2022-07-28 11:25:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1659008700000|2022-07-28 11:45:00|7.41|7.41|7.4|7.4|7.42|7.42|7.4|7.4|0
1659009000000|2022-07-28 11:50:00|7.41|7.41|7.41|7.41|7.41|7.41|7.41|7.41|0
1659009300000|2022-07-28 11:55:00|7.42|7.42|7.42|7.42|7.42|7.42|7.4|7.4|0
1659009600000|2022-07-28 12:00:00|7.41|7.41|7.4|7.4|7.41|7.41|7.4|7.4|0
1659010500000|2022-07-28 12:15:00|7.42|7.42|7.4|7.4|7.42|7.42|7.4|7.4|0
1659011100000|2022-07-28 12:25:00|7.39|7.39|7.39|7.39|7.39|7.39|7.39|7.39|0
1659011400000|2022-07-28 12:30:00|7.38|7.38|7.4|7.4|7.4|7.4|7.37|7.37|0
1659012000000|2022-07-28 12:40:00|7.39|7.39|7.41|7.41|7.41|7.41|7.39|7.39|0
1659012300000|2022-07-28 12:45:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1659012600000|2022-07-28 12:50:00|7.42|7.42|7.4|7.4|7.42|7.42|7.4|7.4|0
1659012900000|2022-07-28 12:55:00|7.43|7.43|7.42|7.42|7.43|7.43|7.42|7.42|0
1659013800000|2022-07-28 13:10:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1659014100000|2022-07-28 13:15:00|7.41|7.41|7.41|7.41|7.41|7.41|7.41|7.41|0
1659014400000|2022-07-28 13:20:00|7.42|7.42|7.43|7.43|7.43|7.43|7.42|7.42|0
1659014700000|2022-07-28 13:25:00|7.42|7.42|7.45|7.45|7.45|7.45|7.4|7.4|0
1659015000000|2022-07-28 13:30:00|7.43|7.43|7.59|7.59|7.61|7.61|7.43|7.43|0
1659015300000|2022-07-28 13:35:00|7.6|7.6|7.6|7.6|7.66|7.66|7.59|7.59|0
1659015600000|2022-07-28 13:40:00|7.59|7.59|7.49|7.49|7.6|7.6|7.49|7.49|0
1659015900000|2022-07-28 13:45:00|7.48|7.48|7.44|7.44|7.49|7.49|7.42|7.42|0
1659016200000|2022-07-28 13:50:00|7.45|7.45|7.38|7.38|7.45|7.45|7.37|7.37|0
1659016500000|2022-07-28 13:55:00|7.39|7.39|7.4|7.4|7.43|7.43|7.38|7.38|0
1659016800000|2022-07-28 14:00:00|7.41|7.41|7.36|7.36|7.41|7.41|7.35|7.35|0
1659017100000|2022-07-28 14:05:00|7.37|7.37|7.26|7.26|7.37|7.37|7.26|7.26|0
1659017400000|2022-07-28 14:10:00|7.27|7.27|7.27|7.27|7.3|7.3|7.24|7.24|0
1659017700000|2022-07-28 14:15:00|7.26|7.26|7.25|7.25|7.28|7.28|7.24|7.24|0
1659018000000|2022-07-28 14:20:00|7.24|7.24|7.2|7.2|7.25|7.25|7.2|7.2|0
1659018300000|2022-07-28 14:25:00|7.21|7.21|7.21|7.21|7.21|7.21|7.17|7.17|0
1659018600000|2022-07-28 14:30:00|7.22|7.22|7.21|7.21|7.22|7.22|7.17|7.17|0
1659018900000|2022-07-28 14:35:00|7.22|7.22|7.26|7.26|7.27|7.27|7.21|7.21|0
1659019200000|2022-07-28 14:40:00|7.27|7.27|7.24|7.24|7.27|7.27|7.22|7.22|0
1659019500000|2022-07-28 14:45:00|7.25|7.25|7.3|7.3|7.3|7.3|7.24|7.24|0
1659019800000|2022-07-28 14:50:00|7.31|7.31|7.32|7.32|7.33|7.33|7.3|7.3|0
1659020100000|2022-07-28 14:55:00|7.33|7.33|7.34|7.34|7.34|7.34|7.32|7.32|0
1659020400000|2022-07-28 15:00:00|7.35|7.35|7.36|7.36|7.36|7.36|7.33|7.33|0
1659020700000|2022-07-28 15:05:00|7.37|7.37|7.36|7.36|7.38|7.38|7.36|7.36|0
1659021000000|2022-07-28 15:10:00|7.35|7.35|7.36|7.36|7.37|7.37|7.34|7.34|0
1659021300000|2022-07-28 15:15:00|7.35|7.35|7.36|7.36|7.37|7.37|7.35|7.35|0
1659021600000|2022-07-28 15:20:00|7.35|7.35|7.44|7.44|7.44|7.44|7.35|7.35|0
1659021900000|2022-07-28 15:25:00|7.45|7.45|7.45|7.45|7.46|7.46|7.43|7.43|0
1659022200000|2022-07-28 15:30:00|7.46|7.46|7.46|7.46|7.46|7.46|7.44|7.44|0
1659022500000|2022-07-28 15:35:00|7.45|7.45|7.46|7.46|7.46|7.46|7.44|7.44|0
1659022800000|2022-07-28 15:40:00|7.47|7.47|7.48|7.48|7.48|7.48|7.46|7.46|0
1659023100000|2022-07-28 15:45:00|7.49|7.49|7.47|7.47|7.49|7.49|7.45|7.45|0
1659023400000|2022-07-28 15:50:00|7.48|7.48|7.48|7.48|7.48|7.48|7.46|7.46|0
1659023700000|2022-07-28 15:55:00|7.49|7.49|7.47|7.47|7.49|7.49|7.47|7.47|0
1659024000000|2022-07-28 16:00:00|7.48|7.48|7.49|7.49|7.5|7.5|7.48|7.48|0
1659024300000|2022-07-28 16:05:00|7.48|7.48|7.45|7.45|7.48|7.48|7.44|7.44|0
1659024600000|2022-07-28 16:10:00|7.46|7.46|7.45|7.45|7.47|7.47|7.45|7.45|0
1659024900000|2022-07-28 16:15:00|7.46|7.46|7.45|7.45|7.46|7.46|7.45|7.45|0
1659025200000|2022-07-28 16:20:00|7.43|7.43|7.47|7.47|7.47|7.47|7.43|7.43|0
1659025500000|2022-07-28 16:25:00|7.46|7.46|7.46|7.46|7.47|7.47|7.45|7.45|0
1659025800000|2022-07-28 16:30:00|7.47|7.47|7.45|7.45|7.47|7.47|7.45|7.45|0
1659026100000|2022-07-28 16:35:00|7.47|7.47|7.47|7.47|7.48|7.48|7.47|7.47|0
1659026400000|2022-07-28 16:40:00|7.48|7.48|7.48|7.48|7.48|7.48|7.48|7.48|0
1659026700000|2022-07-28 16:45:00|7.49|7.49|7.47|7.47|7.49|7.49|7.47|7.47|0
1659027000000|2022-07-28 16:50:00|7.48|7.48|7.48|7.48|7.48|7.48|7.46|7.46|0
1659027300000|2022-07-28 16:55:00|7.47|7.47|7.46|7.46|7.48|7.48|7.46|7.46|0
1659027600000|2022-07-28 17:00:00|7.45|7.45|7.44|7.44|7.45|7.45|7.44|7.44|0
1659027900000|2022-07-28 17:05:00|7.45|7.45|7.45|7.45|7.46|7.46|7.44|7.44|0
1659028200000|2022-07-28 17:10:00|7.46|7.46|7.48|7.48|7.48|7.48|7.45|7.45|0
1659028500000|2022-07-28 17:15:00|7.47|7.47|7.47|7.47|7.48|7.48|7.46|7.46|0
1659028800000|2022-07-28 17:20:00|7.48|7.48|7.49|7.49|7.5|7.5|7.48|7.48|0
1659029100000|2022-07-28 17:25:00|7.5|7.5|7.49|7.49|7.5|7.5|7.48|7.48|0
1659029400000|2022-07-28 17:30:00|7.5|7.5|7.5|7.5|7.5|7.5|7.48|7.48|0
1659029700000|2022-07-28 17:35:00|7.49|7.49|7.53|7.53|7.53|7.53|7.49|7.49|0
1659030000000|2022-07-28 17:40:00|7.54|7.54|7.53|7.53|7.55|7.55|7.53|7.53|0
1659030300000|2022-07-28 17:45:00|7.52|7.52|7.53|7.53|7.54|7.54|7.52|7.52|0
1659030600000|2022-07-28 17:50:00|7.54|7.54|7.54|7.54|7.55|7.55|7.54|7.54|0
1659030900000|2022-07-28 17:55:00|7.53|7.53|7.53|7.53|7.54|7.54|7.52|7.52|0
1659031200000|2022-07-28 18:00:00|7.52|7.52|7.53|7.53|7.53|7.53|7.52|7.52|0
1659031500000|2022-07-28 18:05:00|7.52|7.52|7.5|7.5|7.52|7.52|7.48|7.48|0
1659031800000|2022-07-28 18:10:00|7.49|7.49|7.49|7.49|7.5|7.5|7.49|7.49|0
1659032100000|2022-07-28 18:15:00|7.5|7.5|7.52|7.52|7.52|7.52|7.5|7.5|0
1659032400000|2022-07-28 18:20:00|7.51|7.51|7.51|7.51|7.52|7.52|7.5|7.5|0
1659032700000|2022-07-28 18:25:00|7.52|7.52|7.52|7.52|7.53|7.53|7.5|7.5|0
1659033000000|2022-07-28 18:30:00|7.53|7.53|7.53|7.53|7.53|7.53|7.52|7.52|0
1659033300000|2022-07-28 18:35:00|7.52|7.52|7.53|7.53|7.53|7.53|7.51|7.51|0
1659033600000|2022-07-28 18:40:00|7.54|7.54|7.55|7.55|7.55|7.55|7.54|7.54|0
1659033900000|2022-07-28 18:45:00|7.56|7.56|7.58|7.58|7.58|7.58|7.56|7.56|0
1659034200000|2022-07-28 18:50:00|7.57|7.57|7.59|7.59|7.59|7.59|7.57|7.57|0
1659034500000|2022-07-28 18:55:00|7.58|7.58|7.58|7.58|7.58|7.58|7.57|7.57|0
1659034800000|2022-07-28 19:00:00|7.59|7.59|7.6|7.6|7.6|7.6|7.58|7.58|0
1659035100000|2022-07-28 19:05:00|7.61|7.61|7.61|7.61|7.61|7.61|7.59|7.59|0
1659035400000|2022-07-28 19:10:00|7.6|7.6|7.61|7.61|7.62|7.62|7.6|7.6|0
1659035700000|2022-07-28 19:15:00|7.6|7.6|7.6|7.6|7.62|7.62|7.59|7.59|0
1659036000000|2022-07-28 19:20:00|7.59|7.59|7.59|7.59|7.59|7.59|7.58|7.58|0
1659036300000|2022-07-28 19:25:00|7.58|7.58|7.59|7.59|7.6|7.6|7.58|7.58|0
1659036600000|2022-07-28 19:30:00|7.58|7.58|7.59|7.59|7.6|7.6|7.57|7.57|0
1659036900000|2022-07-28 19:35:00|7.58|7.58|7.58|7.58|7.58|7.58|7.58|7.58|0
1659037200000|2022-07-28 19:40:00|7.57|7.57|7.59|7.59|7.59|7.59|7.56|7.56|0
1659037500000|2022-07-28 19:45:00|7.6|7.6|7.6|7.6|7.61|7.61|7.58|7.58|0
1659037800000|2022-07-28 19:50:00|7.61|7.61|7.62|7.62|7.62|7.62|7.6|7.6|0
1659038100000|2022-07-28 19:55:00|7.61|7.61|7.6|7.6|7.63|7.63|7.6|7.6|0
1659038400000|2022-07-28 20:00:00|7.61|7.61|7.6|7.6|7.61|7.61|7.6|7.6|0
1659038700000|2022-07-28 20:05:00|7.61|7.61|7.6|7.6|7.62|7.62|7.6|7.6|0
1659039600000|2022-07-28 20:20:00|7.59|7.59|7.6|7.6|7.6|7.6|7.59|7.59|0
1659039900000|2022-07-28 20:25:00|7.58|7.58|7.61|7.61|7.61|7.61|7.58|7.58|0
1659040200000|2022-07-28 20:30:00|7.62|7.62|7.63|7.63|7.63|7.63|7.62|7.62|0
1659040500000|2022-07-28 20:35:00|7.62|7.62|7.67|7.67|7.67|7.67|7.61|7.61|0
1659040800000|2022-07-28 20:40:00|7.64|7.64|7.64|7.64|7.64|7.64|7.64|7.64|0
1659041100000|2022-07-28 20:45:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1659041700000|2022-07-28 20:55:00|7.62|7.62|7.61|7.61|7.65|7.65|7.61|7.61|0
1659042600000|2022-07-28 21:10:00|7.63|7.63|7.63|7.63|7.63|7.63|7.63|7.63|0
1659042900000|2022-07-28 21:15:00|7.62|7.62|7.67|7.67|7.67|7.67|7.62|7.62|0
1659043200000|2022-07-28 21:20:00|7.63|7.63|7.68|7.68|7.68|7.68|7.63|7.63|0
1659043500000|2022-07-28 21:25:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1659044100000|2022-07-28 21:35:00|7.63|7.63|7.63|7.63|7.63|7.63|7.63|7.63|0
1659044700000|2022-07-28 21:45:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1659045300000|2022-07-28 21:55:00|7.61|7.61|7.65|7.65|7.65|7.65|7.61|7.61|0
1659045600000|2022-07-28 22:00:00|7.61|7.61|7.64|7.64|7.65|7.65|7.6|7.6|0
1659045900000|2022-07-28 22:05:00|7.6|7.6|7.64|7.64|7.64|7.64|7.6|7.6|0
1659046200000|2022-07-28 22:10:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1659046500000|2022-07-28 22:15:00|7.63|7.63|7.65|7.65|7.65|7.65|7.61|7.61|0
1659046800000|2022-07-28 22:20:00|7.61|7.61|7.63|7.63|7.63|7.63|7.61|7.61|0
1659047100000|2022-07-28 22:25:00|7.61|7.61|7.63|7.63|7.64|7.64|7.61|7.61|0
1659047400000|2022-07-28 22:30:00|7.61|7.61|7.61|7.61|7.61|7.61|7.61|7.61|0
1659047700000|2022-07-28 22:35:00|7.62|7.62|7.62|7.62|7.62|7.62|7.62|7.62|0
1659048000000|2022-07-28 22:40:00|7.61|7.61|7.62|7.62|7.62|7.62|7.61|7.61|0
1659048300000|2022-07-28 22:45:00|7.61|7.61|7.63|7.63|7.63|7.63|7.61|7.61|0
1659048600000|2022-07-28 22:50:00|7.62|7.62|7.62|7.62|7.62|7.62|7.61|7.61|0
1659048900000|2022-07-28 22:55:00|7.6|7.6|7.62|7.62|7.62|7.62|7.6|7.6|0
1659049200000|2022-07-28 23:00:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1659049800000|2022-07-28 23:10:00|7.62|7.62|7.62|7.62|7.62|7.62|7.6|7.6|0
1659050400000|2022-07-28 23:20:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1659050700000|2022-07-28 23:25:00|7.63|7.63|7.63|7.63|7.63|7.63|7.63|7.63|0
1659051000000|2022-07-28 23:30:00|7.6|7.6|7.6|7.6|7.63|7.63|7.6|7.6|0
1659051300000|2022-07-28 23:35:00|7.63|7.63|7.63|7.63|7.63|7.63|7.63|7.63|0
1659051600000|2022-07-28 23:40:00|7.6|7.6|7.63|7.63|7.63|7.63|7.6|7.6|0
1659051900000|2022-07-28 23:45:00|7.6|7.6|7.64|7.64|7.64|7.64|7.6|7.6|0
1659052200000|2022-07-28 23:50:00|7.61|7.61|7.64|7.64|7.64|7.64|7.6|7.6|0
1659052500000|2022-07-28 23:55:00|7.61|7.61|7.65|7.65|7.65|7.65|7.61|7.61|0
1659081600000|2022-07-29 08:00:00|7.76|7.76|7.6|7.6|7.76|7.76|7.6|7.6|0
1659082200000|2022-07-29 08:10:00|7.61|7.61|7.61|7.61|7.61|7.61|7.61|7.61|0
1659084600000|2022-07-29 08:50:00|7.62|7.62|7.62|7.62|7.62|7.62|7.62|7.62|0
1659084900000|2022-07-29 08:55:00|7.66|7.66|7.66|7.66|7.66|7.66|7.66|7.66|0
1659085200000|2022-07-29 09:00:00|7.67|7.67|7.67|7.67|7.67|7.67|7.67|7.67|0
1659086100000|2022-07-29 09:15:00|7.61|7.61|7.61|7.61|7.61|7.61|7.61|7.61|0
1659090300000|2022-07-29 10:25:00|7.66|7.66|7.65|7.65|7.66|7.66|7.65|7.65|0
1659090600000|2022-07-29 10:30:00|7.62|7.62|7.65|7.65|7.65|7.65|7.62|7.62|0
1659090900000|2022-07-29 10:35:00|7.66|7.66|7.66|7.66|7.66|7.66|7.66|7.66|0
1659092400000|2022-07-29 11:00:00|7.64|7.64|7.61|7.61|7.64|7.64|7.61|7.61|0
1659093000000|2022-07-29 11:10:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1659093300000|2022-07-29 11:15:00|7.63|7.63|7.65|7.65|7.65|7.65|7.63|7.63|0
1659093900000|2022-07-29 11:25:00|7.64|7.64|7.63|7.63|7.65|7.65|7.63|7.63|0
1659094200000|2022-07-29 11:30:00|7.64|7.64|7.64|7.64|7.64|7.64|7.64|7.64|0
1659094500000|2022-07-29 11:35:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1659094800000|2022-07-29 11:40:00|7.64|7.64|7.64|7.64|7.64|7.64|7.64|7.64|0
1659095100000|2022-07-29 11:45:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1659095700000|2022-07-29 11:55:00|7.64|7.64|7.64|7.64|7.64|7.64|7.64|7.64|0
1659096000000|2022-07-29 12:00:00|7.65|7.65|7.64|7.64|7.65|7.65|7.64|7.64|0
1659096300000|2022-07-29 12:05:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1659096900000|2022-07-29 12:15:00|7.64|7.64|7.61|7.61|7.64|7.64|7.6|7.6|0
1659097200000|2022-07-29 12:20:00|7.62|7.62|7.63|7.63|7.63|7.63|7.62|7.62|0
1659097500000|2022-07-29 12:25:00|7.64|7.64|7.63|7.63|7.64|7.64|7.63|7.63|0
1659097800000|2022-07-29 12:30:00|7.65|7.65|7.62|7.62|7.65|7.65|7.62|7.62|0
1659098100000|2022-07-29 12:35:00|7.61|7.61|7.61|7.61|7.61|7.61|7.61|7.61|0
1659098400000|2022-07-29 12:40:00|7.62|7.62|7.61|7.61|7.62|7.62|7.61|7.61|0
1659098700000|2022-07-29 12:45:00|7.62|7.62|7.62|7.62|7.62|7.62|7.62|7.62|0
1659099000000|2022-07-29 12:50:00|7.61|7.61|7.63|7.63|7.63|7.63|7.6|7.6|0
1659099300000|2022-07-29 12:55:00|7.6|7.6|7.6|7.6|7.61|7.61|7.6|7.6|0
1659100200000|2022-07-29 13:10:00|7.59|7.59|7.58|7.58|7.59|7.59|7.58|7.58|0
1659100500000|2022-07-29 13:15:00|7.6|7.6|7.59|7.59|7.6|7.6|7.58|7.58|0
1659100800000|2022-07-29 13:20:00|7.58|7.58|7.57|7.57|7.58|7.58|7.56|7.56|0
1659101100000|2022-07-29 13:25:00|7.55|7.55|7.55|7.55|7.55|7.55|7.5|7.5|0
1659101400000|2022-07-29 13:30:00|7.53|7.53|7.5|7.5|7.59|7.59|7.5|7.5|0
1659101700000|2022-07-29 13:35:00|7.49|7.49|7.48|7.48|7.5|7.5|7.45|7.45|0
1659102000000|2022-07-29 13:40:00|7.5|7.5|7.55|7.55|7.6|7.6|7.5|7.5|0
1659102300000|2022-07-29 13:45:00|7.56|7.56|7.57|7.57|7.59|7.59|7.55|7.55|0
1659102600000|2022-07-29 13:50:00|7.56|7.56|7.58|7.58|7.6|7.6|7.55|7.55|0
1659102900000|2022-07-29 13:55:00|7.57|7.57|7.6|7.6|7.61|7.61|7.57|7.57|0
1659103200000|2022-07-29 14:00:00|7.58|7.58|7.63|7.63|7.64|7.64|7.58|7.58|0
1659103500000|2022-07-29 14:05:00|7.62|7.62|7.63|7.63|7.64|7.64|7.61|7.61|0
1659103800000|2022-07-29 14:10:00|7.62|7.62|7.63|7.63|7.65|7.65|7.62|7.62|0
1659104100000|2022-07-29 14:15:00|7.62|7.62|7.6|7.6|7.63|7.63|7.6|7.6|0
1659104400000|2022-07-29 14:20:00|7.59|7.59|7.6|7.6|7.62|7.62|7.57|7.57|0
1659104700000|2022-07-29 14:25:00|7.59|7.59|7.58|7.58|7.6|7.6|7.58|7.58|0
1659105000000|2022-07-29 14:30:00|7.59|7.59|7.54|7.54|7.59|7.59|7.5|7.5|0
1659105300000|2022-07-29 14:35:00|7.55|7.55|7.57|7.57|7.58|7.58|7.54|7.54|0
1659105600000|2022-07-29 14:40:00|7.56|7.56|7.59|7.59|7.6|7.6|7.55|7.55|0
1659105900000|2022-07-29 14:45:00|7.6|7.6|7.57|7.57|7.61|7.61|7.57|7.57|0
1659106200000|2022-07-29 14:50:00|7.58|7.58|7.58|7.58|7.59|7.59|7.57|7.57|0
1659106500000|2022-07-29 14:55:00|7.57|7.57|7.55|7.55|7.57|7.57|7.55|7.55|0
1659106800000|2022-07-29 15:00:00|7.54|7.54|7.55|7.55|7.55|7.55|7.53|7.53|0
1659107100000|2022-07-29 15:05:00|7.54|7.54|7.55|7.55|7.57|7.57|7.54|7.54|0
1659107400000|2022-07-29 15:10:00|7.54|7.54|7.55|7.55|7.55|7.55|7.54|7.54|0
1659107700000|2022-07-29 15:15:00|7.56|7.56|7.57|7.57|7.57|7.57|7.53|7.53|0
1659108000000|2022-07-29 15:20:00|7.56|7.56|7.53|7.53|7.57|7.57|7.52|7.52|0
1659108300000|2022-07-29 15:25:00|7.54|7.54|7.53|7.53|7.54|7.54|7.51|7.51|0
1659108600000|2022-07-29 15:30:00|7.54|7.54|7.52|7.52|7.55|7.55|7.52|7.52|0
1659108900000|2022-07-29 15:35:00|7.53|7.53|7.54|7.54|7.55|7.55|7.52|7.52|0
1659109200000|2022-07-29 15:40:00|7.55|7.55|7.51|7.51|7.55|7.55|7.5|7.5|0
1659109500000|2022-07-29 15:45:00|7.52|7.52|7.52|7.52|7.54|7.54|7.51|7.51|0
1659109800000|2022-07-29 15:50:00|7.51|7.51|7.51|7.51|7.51|7.51|7.5|7.5|0
1659110100000|2022-07-29 15:55:00|7.5|7.5|7.51|7.51|7.51|7.51|7.5|7.5|0
1659110400000|2022-07-29 16:00:00|7.5|7.5|7.52|7.52|7.52|7.52|7.5|7.5|0
1659110700000|2022-07-29 16:05:00|7.51|7.51|7.5|7.5|7.52|7.52|7.5|7.5|0
1659111000000|2022-07-29 16:10:00|7.51|7.51|7.51|7.51|7.52|7.52|7.5|7.5|0
1659111300000|2022-07-29 16:15:00|7.52|7.52|7.54|7.54|7.54|7.54|7.52|7.52|0
1659111600000|2022-07-29 16:20:00|7.53|7.53|7.55|7.55|7.55|7.55|7.53|7.53|0
1659111900000|2022-07-29 16:25:00|7.54|7.54|7.53|7.53|7.54|7.54|7.53|7.53|0
1659112200000|2022-07-29 16:30:00|7.54|7.54|7.53|7.53|7.55|7.55|7.53|7.53|0
1659112500000|2022-07-29 16:35:00|7.52|7.52|7.54|7.54|7.55|7.55|7.52|7.52|0
1659112800000|2022-07-29 16:40:00|7.53|7.53|7.52|7.52|7.54|7.54|7.52|7.52|0
1659113100000|2022-07-29 16:45:00|7.53|7.53|7.53|7.53|7.53|7.53|7.52|7.52|0
1659113400000|2022-07-29 16:50:00|7.54|7.54|7.54|7.54|7.55|7.55|7.54|7.54|0
1659113700000|2022-07-29 16:55:00|7.55|7.55|7.54|7.54|7.55|7.55|7.54|7.54|0
1659114000000|2022-07-29 17:00:00|7.55|7.55|7.54|7.54|7.55|7.55|7.54|7.54|0
1659114300000|2022-07-29 17:05:00|7.53|7.53|7.53|7.53|7.54|7.54|7.53|7.53|0
1659114600000|2022-07-29 17:10:00|7.54|7.54|7.55|7.55|7.55|7.55|7.53|7.53|0
1659115200000|2022-07-29 17:20:00|7.54|7.54|7.55|7.55|7.55|7.55|7.54|7.54|0
1659115500000|2022-07-29 17:25:00|7.54|7.54|7.53|7.53|7.55|7.55|7.52|7.52|0
1659115800000|2022-07-29 17:30:00|7.52|7.52|7.54|7.54|7.54|7.54|7.52|7.52|0
1659116100000|2022-07-29 17:35:00|7.53|7.53|7.53|7.53|7.54|7.54|7.53|7.53|0
1659116400000|2022-07-29 17:40:00|7.54|7.54|7.54|7.54|7.54|7.54|7.53|7.53|0
1659116700000|2022-07-29 17:45:00|7.55|7.55|7.53|7.53|7.55|7.55|7.53|7.53|0
1659117000000|2022-07-29 17:50:00|7.52|7.52|7.54|7.54|7.55|7.55|7.52|7.52|0
1659117300000|2022-07-29 17:55:00|7.55|7.55|7.53|7.53|7.55|7.55|7.53|7.53|0
1659117600000|2022-07-29 18:00:00|7.52|7.52|7.53|7.53|7.54|7.54|7.52|7.52|0
1659117900000|2022-07-29 18:05:00|7.52|7.52|7.55|7.55|7.55|7.55|7.52|7.52|0
1659118200000|2022-07-29 18:10:00|7.54|7.54|7.54|7.54|7.55|7.55|7.54|7.54|0
1659118500000|2022-07-29 18:15:00|7.55|7.55|7.55|7.55|7.55|7.55|7.53|7.53|0
1659118800000|2022-07-29 18:20:00|7.56|7.56|7.58|7.58|7.58|7.58|7.55|7.55|0
1659119100000|2022-07-29 18:25:00|7.59|7.59|7.58|7.58|7.59|7.59|7.57|7.57|0
1659119400000|2022-07-29 18:30:00|7.59|7.59|7.59|7.59|7.59|7.59|7.58|7.58|0
1659119700000|2022-07-29 18:35:00|7.6|7.6|7.59|7.59|7.6|7.6|7.59|7.59|0
1659120000000|2022-07-29 18:40:00|7.58|7.58|7.57|7.57|7.59|7.59|7.57|7.57|0
1659120300000|2022-07-29 18:45:00|7.56|7.56|7.55|7.55|7.58|7.58|7.55|7.55|0
1659120600000|2022-07-29 18:50:00|7.56|7.56|7.56|7.56|7.57|7.57|7.55|7.55|0
1659120900000|2022-07-29 18:55:00|7.57|7.57|7.55|7.55|7.57|7.57|7.55|7.55|0
1659121200000|2022-07-29 19:00:00|7.56|7.56|7.58|7.58|7.58|7.58|7.55|7.55|0
1659121500000|2022-07-29 19:05:00|7.57|7.57|7.58|7.58|7.58|7.58|7.57|7.57|0
1659121800000|2022-07-29 19:10:00|7.57|7.57|7.57|7.57|7.59|7.59|7.56|7.56|0
1659122100000|2022-07-29 19:15:00|7.58|7.58|7.58|7.58|7.58|7.58|7.56|7.56|0
1659122400000|2022-07-29 19:20:00|7.57|7.57|7.58|7.58|7.58|7.58|7.57|7.57|0
1659122700000|2022-07-29 19:25:00|7.57|7.57|7.58|7.58|7.59|7.59|7.57|7.57|0
1659123000000|2022-07-29 19:30:00|7.59|7.59|7.59|7.59|7.59|7.59|7.58|7.58|0
1659123300000|2022-07-29 19:35:00|7.58|7.58|7.6|7.6|7.6|7.6|7.58|7.58|0
1659123600000|2022-07-29 19:40:00|7.59|7.59|7.6|7.6|7.6|7.6|7.59|7.59|0
1659123900000|2022-07-29 19:45:00|7.61|7.61|7.61|7.61|7.62|7.62|7.6|7.6|0
1659124200000|2022-07-29 19:50:00|7.6|7.6|7.6|7.6|7.62|7.62|7.6|7.6|0
1659124500000|2022-07-29 19:55:00|7.59|7.59|7.56|7.56|7.6|7.6|7.55|7.55|0
1659124800000|2022-07-29 20:00:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1659340800000|2022-08-01 08:00:00|7.56|7.56|7.69|7.69|7.72|7.72|7.54|7.54|0
1659341100000|2022-08-01 08:05:00|7.56|7.56|7.56|7.56|7.56|7.56|7.56|7.56|0
1659341700000|2022-08-01 08:15:00|7.57|7.57|7.57|7.57|7.57|7.57|7.57|7.57|0
1659343500000|2022-08-01 08:45:00|7.56|7.56|7.56|7.56|7.56|7.56|7.56|7.56|0
1659344100000|2022-08-01 08:55:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1659344700000|2022-08-01 09:05:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1659345600000|2022-08-01 09:20:00|7.56|7.56|7.56|7.56|7.56|7.56|7.56|7.56|0
1659350400000|2022-08-01 10:40:00|7.57|7.57|7.56|7.56|7.57|7.57|7.56|7.56|0
1659350700000|2022-08-01 10:45:00|7.57|7.57|7.56|7.56|7.57|7.57|7.56|7.56|0
1659351600000|2022-08-01 11:00:00|7.57|7.57|7.55|7.55|7.57|7.57|7.55|7.55|0
1659353100000|2022-08-01 11:25:00|7.54|7.54|7.54|7.54|7.54|7.54|7.54|7.54|0
1659353400000|2022-08-01 11:30:00|7.55|7.55|7.54|7.54|7.55|7.55|7.54|7.54|0
1659353700000|2022-08-01 11:35:00|7.55|7.55|7.54|7.54|7.55|7.55|7.54|7.54|0
1659354000000|2022-08-01 11:40:00|7.55|7.55|7.55|7.55|7.55|7.55|7.54|7.54|0
1659354300000|2022-08-01 11:45:00|7.54|7.54|7.54|7.54|7.54|7.54|7.54|7.54|0
1659354600000|2022-08-01 11:50:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1659357000000|2022-08-01 12:30:00|7.54|7.54|7.54|7.54|7.54|7.54|7.54|7.54|0
1659357300000|2022-08-01 12:35:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1659357900000|2022-08-01 12:45:00|7.54|7.54|7.52|7.52|7.54|7.54|7.52|7.52|0
1659358200000|2022-08-01 12:50:00|7.53|7.53|7.52|7.52|7.53|7.53|7.52|7.52|0
1659358500000|2022-08-01 12:55:00|7.51|7.51|7.51|7.51|7.51|7.51|7.51|7.51|0
1659358800000|2022-08-01 13:00:00|7.5|7.5|7.49|7.49|7.5|7.5|7.48|7.48|0
1659359100000|2022-08-01 13:05:00|7.48|7.48|7.48|7.48|7.48|7.48|7.48|7.48|0
1659359400000|2022-08-01 13:10:00|7.47|7.47|7.47|7.47|7.48|7.48|7.47|7.47|0
1659359700000|2022-08-01 13:15:00|7.46|7.46|7.46|7.46|7.46|7.46|7.46|7.46|0
1659360000000|2022-08-01 13:20:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1659360300000|2022-08-01 13:25:00|7.49|7.49|7.49|7.49|7.49|7.49|7.48|7.48|0
1659360600000|2022-08-01 13:30:00|7.46|7.46|7.36|7.36|7.47|7.47|7.3|7.3|0
1659360900000|2022-08-01 13:35:00|7.37|7.37|7.32|7.32|7.4|7.4|7.29|7.29|0
1659361200000|2022-08-01 13:40:00|7.31|7.31|7.33|7.33|7.35|7.35|7.3|7.3|0
1659361500000|2022-08-01 13:45:00|7.32|7.32|7.33|7.33|7.33|7.33|7.29|7.29|0
1659361800000|2022-08-01 13:50:00|7.32|7.32|7.42|7.42|7.45|7.45|7.31|7.31|0
1659362100000|2022-08-01 13:55:00|7.41|7.41|7.39|7.39|7.43|7.43|7.38|7.38|0
1659362400000|2022-08-01 14:00:00|7.37|7.37|7.4|7.4|7.43|7.43|7.37|7.37|0
1659362700000|2022-08-01 14:05:00|7.41|7.41|7.41|7.41|7.43|7.43|7.38|7.38|0
1659363000000|2022-08-01 14:10:00|7.42|7.42|7.45|7.45|7.48|7.48|7.41|7.41|0
1659363300000|2022-08-01 14:15:00|7.46|7.46|7.42|7.42|7.48|7.48|7.41|7.41|0
1659363600000|2022-08-01 14:20:00|7.41|7.41|7.41|7.41|7.43|7.43|7.4|7.4|0
1659363900000|2022-08-01 14:25:00|7.4|7.4|7.36|7.36|7.41|7.41|7.35|7.35|0
1659364200000|2022-08-01 14:30:00|7.37|7.37|7.37|7.37|7.4|7.4|7.37|7.37|0
1659364500000|2022-08-01 14:35:00|7.38|7.38|7.39|7.39|7.41|7.41|7.37|7.37|0
1659364800000|2022-08-01 14:40:00|7.41|7.41|7.41|7.41|7.43|7.43|7.4|7.4|0
1659365100000|2022-08-01 14:45:00|7.42|7.42|7.44|7.44|7.45|7.45|7.42|7.42|0
1659365400000|2022-08-01 14:50:00|7.45|7.45|7.49|7.49|7.5|7.5|7.44|7.44|0
1659365700000|2022-08-01 14:55:00|7.48|7.48|7.5|7.5|7.5|7.5|7.47|7.47|0
1659366000000|2022-08-01 15:00:00|7.49|7.49|7.46|7.46|7.5|7.5|7.46|7.46|0
1659366300000|2022-08-01 15:05:00|7.47|7.47|7.46|7.46|7.47|7.47|7.44|7.44|0
1659366600000|2022-08-01 15:10:00|7.45|7.45|7.47|7.47|7.47|7.47|7.45|7.45|0
1659366900000|2022-08-01 15:15:00|7.46|7.46|7.41|7.41|7.46|7.46|7.41|7.41|0
1659367200000|2022-08-01 15:20:00|7.4|7.4|7.44|7.44|7.44|7.44|7.4|7.4|0
1659367500000|2022-08-01 15:25:00|7.43|7.43|7.44|7.44|7.45|7.45|7.43|7.43|0
1659367800000|2022-08-01 15:30:00|7.43|7.43|7.42|7.42|7.44|7.44|7.41|7.41|0
1659368100000|2022-08-01 15:35:00|7.41|7.41|7.41|7.41|7.42|7.42|7.41|7.41|0
1659368400000|2022-08-01 15:40:00|7.4|7.4|7.46|7.46|7.46|7.46|7.4|7.4|0
1659368700000|2022-08-01 15:45:00|7.45|7.45|7.47|7.47|7.47|7.47|7.45|7.45|0
1659369000000|2022-08-01 15:50:00|7.46|7.46|7.48|7.48|7.48|7.48|7.46|7.46|0
1659369300000|2022-08-01 15:55:00|7.47|7.47|7.48|7.48|7.48|7.48|7.46|7.46|0
1659369600000|2022-08-01 16:00:00|7.47|7.47|7.44|7.44|7.47|7.47|7.44|7.44|0
1659369900000|2022-08-01 16:05:00|7.45|7.45|7.45|7.45|7.48|7.48|7.45|7.45|0
1659370200000|2022-08-01 16:10:00|7.46|7.46|7.42|7.42|7.46|7.46|7.41|7.41|0
1659370500000|2022-08-01 16:15:00|7.43|7.43|7.43|7.43|7.43|7.43|7.42|7.42|0
1659370800000|2022-08-01 16:20:00|7.44|7.44|7.44|7.44|7.45|7.45|7.43|7.43|0
1659371100000|2022-08-01 16:25:00|7.43|7.43|7.43|7.43|7.44|7.44|7.43|7.43|0
1659371400000|2022-08-01 16:30:00|7.44|7.44|7.45|7.45|7.46|7.46|7.42|7.42|0
1659371700000|2022-08-01 16:35:00|7.46|7.46|7.45|7.45|7.46|7.46|7.44|7.44|0
1659372000000|2022-08-01 16:40:00|7.44|7.44|7.45|7.45|7.45|7.45|7.44|7.44|0
1659372300000|2022-08-01 16:45:00|7.46|7.46|7.45|7.45|7.47|7.47|7.45|7.45|0
1659372600000|2022-08-01 16:50:00|7.46|7.46|7.47|7.47|7.47|7.47|7.45|7.45|0
1659372900000|2022-08-01 16:55:00|7.46|7.46|7.47|7.47|7.47|7.47|7.44|7.44|0
1659373200000|2022-08-01 17:00:00|7.46|7.46|7.42|7.42|7.46|7.46|7.42|7.42|0
1659373500000|2022-08-01 17:05:00|7.43|7.43|7.43|7.43|7.44|7.44|7.42|7.42|0
1659373800000|2022-08-01 17:10:00|7.42|7.42|7.44|7.44|7.45|7.45|7.42|7.42|0
1659374100000|2022-08-01 17:15:00|7.45|7.45|7.41|7.41|7.45|7.45|7.41|7.41|0
1659374400000|2022-08-01 17:20:00|7.4|7.4|7.42|7.42|7.44|7.44|7.4|7.4|0
1659374700000|2022-08-01 17:25:00|7.43|7.43|7.41|7.41|7.43|7.43|7.4|7.4|0
1659375000000|2022-08-01 17:30:00|7.4|7.4|7.39|7.39|7.41|7.41|7.39|7.39|0
1659375300000|2022-08-01 17:35:00|7.38|7.38|7.39|7.39|7.4|7.4|7.38|7.38|0
1659375600000|2022-08-01 17:40:00|7.38|7.38|7.37|7.37|7.38|7.38|7.37|7.37|0
1659375900000|2022-08-01 17:45:00|7.36|7.36|7.34|7.34|7.37|7.37|7.34|7.34|0
1659376200000|2022-08-01 17:50:00|7.35|7.35|7.35|7.35|7.36|7.36|7.34|7.34|0
1659376500000|2022-08-01 17:55:00|7.36|7.36|7.36|7.36|7.37|7.37|7.35|7.35|0
1659376800000|2022-08-01 18:00:00|7.35|7.35|7.36|7.36|7.37|7.37|7.35|7.35|0
1659377100000|2022-08-01 18:05:00|7.35|7.35|7.38|7.38|7.38|7.38|7.35|7.35|0
1659377400000|2022-08-01 18:10:00|7.37|7.37|7.39|7.39|7.39|7.39|7.37|7.37|0
1659377700000|2022-08-01 18:15:00|7.4|7.4|7.38|7.38|7.4|7.4|7.37|7.37|0
1659378000000|2022-08-01 18:20:00|7.39|7.39|7.4|7.4|7.41|7.41|7.39|7.39|0
1659378300000|2022-08-01 18:25:00|7.41|7.41|7.4|7.4|7.41|7.41|7.39|7.39|0
1659378600000|2022-08-01 18:30:00|7.41|7.41|7.41|7.41|7.41|7.41|7.4|7.4|0
1659378900000|2022-08-01 18:35:00|7.4|7.4|7.4|7.4|7.41|7.41|7.4|7.4|0
1659379200000|2022-08-01 18:40:00|7.39|7.39|7.39|7.39|7.4|7.4|7.38|7.38|0
1659379500000|2022-08-01 18:45:00|7.4|7.4|7.41|7.41|7.42|7.42|7.39|7.39|0
1659379800000|2022-08-01 18:50:00|7.4|7.4|7.44|7.44|7.44|7.44|7.4|7.4|0
1659380100000|2022-08-01 18:55:00|7.45|7.45|7.46|7.46|7.48|7.48|7.45|7.45|0
1659380400000|2022-08-01 19:00:00|7.47|7.47|7.43|7.43|7.47|7.47|7.43|7.43|0
1659380700000|2022-08-01 19:05:00|7.44|7.44|7.44|7.44|7.45|7.45|7.43|7.43|0
1659381000000|2022-08-01 19:10:00|7.45|7.45|7.45|7.45|7.45|7.45|7.44|7.44|0
1659381300000|2022-08-01 19:15:00|7.46|7.46|7.45|7.45|7.46|7.46|7.45|7.45|0
1659381600000|2022-08-01 19:20:00|7.44|7.44|7.43|7.43|7.45|7.45|7.43|7.43|0
1659381900000|2022-08-01 19:25:00|7.44|7.44|7.44|7.44|7.44|7.44|7.43|7.43|0
1659382200000|2022-08-01 19:30:00|7.43|7.43|7.49|7.49|7.49|7.49|7.43|7.43|0
1659382500000|2022-08-01 19:35:00|7.48|7.48|7.47|7.47|7.49|7.49|7.46|7.46|0
1659382800000|2022-08-01 19:40:00|7.46|7.46|7.5|7.5|7.51|7.51|7.46|7.46|0
1659383100000|2022-08-01 19:45:00|7.49|7.49|7.52|7.52|7.52|7.52|7.49|7.49|0
1659383400000|2022-08-01 19:50:00|7.55|7.55|7.54|7.54|7.55|7.55|7.52|7.52|0
1659383700000|2022-08-01 19:55:00|7.53|7.53|7.55|7.55|7.55|7.55|7.53|7.53|0
1659384000000|2022-08-01 20:00:00|7.48|7.48|7.48|7.48|7.48|7.48|7.48|7.48|0
1659384300000|2022-08-01 20:05:00|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|0
1659384900000|2022-08-01 20:15:00|7.51|7.51|7.5|7.5|7.51|7.51|7.5|7.5|0
1659385800000|2022-08-01 20:30:00|7.51|7.51|7.51|7.51|7.51|7.51|7.51|7.51|0
1659386700000|2022-08-01 20:45:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1659387300000|2022-08-01 20:55:00|7.53|7.53|7.51|7.51|7.53|7.53|7.51|7.51|0
1659387600000|2022-08-01 21:00:00|7.54|7.54|7.51|7.51|7.54|7.54|7.51|7.51|0
1659388800000|2022-08-01 21:20:00|7.54|7.54|7.52|7.52|7.54|7.54|7.52|7.52|0
1659389400000|2022-08-01 21:30:00|7.55|7.55|7.54|7.54|7.55|7.55|7.54|7.54|0
1659391200000|2022-08-01 22:00:00|7.56|7.56|7.56|7.56|7.56|7.56|7.55|7.55|0
1659391500000|2022-08-01 22:05:00|7.55|7.55|7.55|7.55|7.56|7.56|7.55|7.55|0
1659392400000|2022-08-01 22:20:00|7.56|7.56|7.55|7.55|7.56|7.56|7.54|7.54|0
1659392700000|2022-08-01 22:25:00|7.53|7.53|7.55|7.55|7.55|7.55|7.53|7.53|0
1659393000000|2022-08-01 22:30:00|7.54|7.54|7.55|7.55|7.55|7.55|7.54|7.54|0
1659393300000|2022-08-01 22:35:00|7.54|7.54|7.53|7.53|7.55|7.55|7.53|7.53|0
1659393600000|2022-08-01 22:40:00|7.55|7.55|7.55|7.55|7.55|7.55|7.53|7.53|0
1659393900000|2022-08-01 22:45:00|7.53|7.53|7.54|7.54|7.54|7.54|7.53|7.53|0
1659394200000|2022-08-01 22:50:00|7.52|7.52|7.55|7.55|7.55|7.55|7.52|7.52|0
1659394500000|2022-08-01 22:55:00|7.54|7.54|7.55|7.55|7.55|7.55|7.54|7.54|0
1659394800000|2022-08-01 23:00:00|7.54|7.54|7.55|7.55|7.55|7.55|7.54|7.54|0
1659395100000|2022-08-01 23:05:00|7.54|7.54|7.52|7.52|7.54|7.54|7.52|7.52|0
1659395400000|2022-08-01 23:10:00|7.55|7.55|7.55|7.55|7.55|7.55|7.54|7.54|0
1659395700000|2022-08-01 23:15:00|7.54|7.54|7.54|7.54|7.54|7.54|7.54|7.54|0
1659396000000|2022-08-01 23:20:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1659396300000|2022-08-01 23:25:00|7.54|7.54|7.55|7.55|7.55|7.55|7.54|7.54|0
1659396900000|2022-08-01 23:35:00|7.54|7.54|7.55|7.55|7.55|7.55|7.54|7.54|0
1659397500000|2022-08-01 23:45:00|7.54|7.54|7.54|7.54|7.55|7.55|7.54|7.54|0
1659397800000|2022-08-01 23:50:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1659398100000|2022-08-01 23:55:00|7.54|7.54|7.56|7.56|7.56|7.56|7.54|7.54|0
1659427200000|2022-08-02 08:00:00|7.78|7.78|7.49|7.49|7.78|7.78|7.49|7.49|0
1659427500000|2022-08-02 08:05:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1659428100000|2022-08-02 08:15:00|7.51|7.51|7.51|7.51|7.51|7.51|7.51|7.51|0
1659429000000|2022-08-02 08:30:00|7.5|7.5|7.5|7.5|7.51|7.51|7.5|7.5|0
1659429900000|2022-08-02 08:45:00|7.48|7.48|7.48|7.48|7.48|7.48|7.48|7.48|0
1659430200000|2022-08-02 08:50:00|7.5|7.5|7.5|7.5|7.5|7.5|7.49|7.49|0
1659430500000|2022-08-02 08:55:00|7.49|7.49|7.49|7.49|7.49|7.49|7.49|7.49|0
1659431400000|2022-08-02 09:10:00|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|0
1659431700000|2022-08-02 09:15:00|7.47|7.47|7.47|7.47|7.47|7.47|7.47|7.47|0
1659432000000|2022-08-02 09:20:00|7.49|7.49|7.49|7.49|7.49|7.49|7.49|7.49|0
1659432600000|2022-08-02 09:30:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1659433500000|2022-08-02 09:45:00|7.47|7.47|7.47|7.47|7.47|7.47|7.47|7.47|0
1659433800000|2022-08-02 09:50:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1659435900000|2022-08-02 10:25:00|7.43|7.43|7.48|7.48|7.48|7.48|7.43|7.43|0
1659436200000|2022-08-02 10:30:00|7.47|7.47|7.48|7.48|7.48|7.48|7.47|7.47|0
1659437100000|2022-08-02 10:45:00|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|0
1659437700000|2022-08-02 10:55:00|7.43|7.43|7.43|7.43|7.43|7.43|7.43|7.43|0
1659438000000|2022-08-02 11:00:00|7.49|7.49|7.49|7.49|7.5|7.5|7.48|7.48|0
1659438600000|2022-08-02 11:10:00|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|0
1659441600000|2022-08-02 12:00:00|7.49|7.49|7.49|7.49|7.49|7.49|7.49|7.49|0
1659441900000|2022-08-02 12:05:00|7.48|7.48|7.48|7.48|7.48|7.48|7.48|7.48|0
1659442800000|2022-08-02 12:20:00|7.49|7.49|7.49|7.49|7.49|7.49|7.49|7.49|0
1659443100000|2022-08-02 12:25:00|7.5|7.5|7.47|7.47|7.5|7.5|7.47|7.47|0
1659443400000|2022-08-02 12:30:00|7.48|7.48|7.48|7.48|7.48|7.48|7.48|7.48|0
1659443700000|2022-08-02 12:35:00|7.47|7.47|7.47|7.47|7.48|7.48|7.47|7.47|0
1659444000000|2022-08-02 12:40:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1659444300000|2022-08-02 12:45:00|7.47|7.47|7.45|7.45|7.47|7.47|7.45|7.45|0
1659445200000|2022-08-02 13:00:00|7.46|7.46|7.46|7.46|7.46|7.46|7.46|7.46|0
1659446100000|2022-08-02 13:15:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1659446700000|2022-08-02 13:25:00|7.46|7.46|7.39|7.39|7.46|7.46|7.37|7.37|0
1659447000000|2022-08-02 13:30:00|7.37|7.37|7.51|7.51|7.52|7.52|7.36|7.36|0
1659447300000|2022-08-02 13:35:00|7.5|7.5|7.47|7.47|7.5|7.5|7.43|7.43|0
1659447600000|2022-08-02 13:40:00|7.48|7.48|7.4|7.4|7.5|7.5|7.4|7.4|0
1659447900000|2022-08-02 13:45:00|7.42|7.42|7.49|7.49|7.49|7.49|7.42|7.42|0
1659448200000|2022-08-02 13:50:00|7.5|7.5|7.48|7.48|7.53|7.53|7.47|7.47|0
1659448500000|2022-08-02 13:55:00|7.47|7.47|7.48|7.48|7.5|7.5|7.45|7.45|0
1659448800000|2022-08-02 14:00:00|7.49|7.49|7.44|7.44|7.5|7.5|7.43|7.43|0
1659449100000|2022-08-02 14:05:00|7.45|7.45|7.46|7.46|7.49|7.49|7.44|7.44|0
1659449400000|2022-08-02 14:10:00|7.45|7.45|7.53|7.53|7.53|7.53|7.45|7.45|0
1659449700000|2022-08-02 14:15:00|7.54|7.54|7.55|7.55|7.55|7.55|7.53|7.53|0
1659450000000|2022-08-02 14:20:00|7.56|7.56|7.51|7.51|7.56|7.56|7.5|7.5|0
1659450300000|2022-08-02 14:25:00|7.5|7.5|7.52|7.52|7.52|7.52|7.5|7.5|0
1659450600000|2022-08-02 14:30:00|7.53|7.53|7.5|7.5|7.53|7.53|7.5|7.5|0
1659450900000|2022-08-02 14:35:00|7.49|7.49|7.52|7.52|7.52|7.52|7.48|7.48|0
1659451200000|2022-08-02 14:40:00|7.51|7.51|7.5|7.5|7.51|7.51|7.48|7.48|0
1659451500000|2022-08-02 14:45:00|7.52|7.52|7.53|7.53|7.53|7.53|7.51|7.51|0
1659451800000|2022-08-02 14:50:00|7.54|7.54|7.57|7.57|7.58|7.58|7.53|7.53|0
1659452100000|2022-08-02 14:55:00|7.58|7.58|7.55|7.55|7.58|7.58|7.54|7.54|0
1659452400000|2022-08-02 15:00:00|7.56|7.56|7.55|7.55|7.57|7.57|7.54|7.54|0
1659452700000|2022-08-02 15:05:00|7.56|7.56|7.53|7.53|7.56|7.56|7.53|7.53|0
1659453000000|2022-08-02 15:10:00|7.52|7.52|7.54|7.54|7.55|7.55|7.51|7.51|0
1659453300000|2022-08-02 15:15:00|7.53|7.53|7.54|7.54|7.55|7.55|7.53|7.53|0
1659453600000|2022-08-02 15:20:00|7.53|7.53|7.55|7.55|7.55|7.55|7.52|7.52|0
1659453900000|2022-08-02 15:25:00|7.56|7.56|7.58|7.58|7.58|7.58|7.55|7.55|0
1659454200000|2022-08-02 15:30:00|7.57|7.57|7.55|7.55|7.57|7.57|7.52|7.52|0
1659454500000|2022-08-02 15:35:00|7.56|7.56|7.58|7.58|7.59|7.59|7.56|7.56|0
1659454800000|2022-08-02 15:40:00|7.57|7.57|7.58|7.58|7.59|7.59|7.57|7.57|0
1659455100000|2022-08-02 15:45:00|7.57|7.57|7.57|7.57|7.58|7.58|7.56|7.56|0
1659455400000|2022-08-02 15:50:00|7.58|7.58|7.58|7.58|7.6|7.6|7.58|7.58|0
1659455700000|2022-08-02 15:55:00|7.59|7.59|7.58|7.58|7.6|7.6|7.57|7.57|0
1659456000000|2022-08-02 16:00:00|7.59|7.59|7.6|7.6|7.6|7.6|7.58|7.58|0
1659456300000|2022-08-02 16:05:00|7.61|7.61|7.6|7.6|7.63|7.63|7.6|7.6|0
1659456600000|2022-08-02 16:10:00|7.61|7.61|7.63|7.63|7.63|7.63|7.61|7.61|0
1659456900000|2022-08-02 16:15:00|7.64|7.64|7.64|7.64|7.65|7.65|7.63|7.63|0
1659457200000|2022-08-02 16:20:00|7.65|7.65|7.64|7.64|7.65|7.65|7.63|7.63|0
1659457500000|2022-08-02 16:25:00|7.63|7.63|7.64|7.64|7.64|7.64|7.63|7.63|0
1659457800000|2022-08-02 16:30:00|7.63|7.63|7.68|7.68|7.68|7.68|7.63|7.63|0
1659458100000|2022-08-02 16:35:00|7.69|7.69|7.7|7.7|7.7|7.7|7.68|7.68|0
1659458400000|2022-08-02 16:40:00|7.71|7.71|7.72|7.72|7.73|7.73|7.71|7.71|0
1659458700000|2022-08-02 16:45:00|7.71|7.71|7.7|7.7|7.72|7.72|7.7|7.7|0
1659459000000|2022-08-02 16:50:00|7.71|7.71|7.73|7.73|7.73|7.73|7.71|7.71|0
1659459300000|2022-08-02 16:55:00|7.72|7.72|7.71|7.71|7.73|7.73|7.71|7.71|0
1659459600000|2022-08-02 17:00:00|7.7|7.7|7.69|7.69|7.7|7.7|7.66|7.66|0
1659459900000|2022-08-02 17:05:00|7.68|7.68|7.73|7.73|7.73|7.73|7.68|7.68|0
1659460200000|2022-08-02 17:10:00|7.72|7.72|7.77|7.77|7.78|7.78|7.72|7.72|0
1659460500000|2022-08-02 17:15:00|7.78|7.78|7.79|7.79|7.8|7.8|7.77|7.77|0
1659460800000|2022-08-02 17:20:00|7.78|7.78|7.74|7.74|7.79|7.79|7.73|7.73|0
1659461100000|2022-08-02 17:25:00|7.73|7.73|7.73|7.73|7.75|7.75|7.72|7.72|0
1659461400000|2022-08-02 17:30:00|7.72|7.72|7.64|7.64|7.72|7.72|7.64|7.64|0
1659461700000|2022-08-02 17:35:00|7.63|7.63|7.62|7.62|7.65|7.65|7.62|7.62|0
1659462000000|2022-08-02 17:40:00|7.63|7.63|7.63|7.63|7.63|7.63|7.61|7.61|0
1659462300000|2022-08-02 17:45:00|7.62|7.62|7.61|7.61|7.64|7.64|7.6|7.6|0
1659462600000|2022-08-02 17:50:00|7.62|7.62|7.65|7.65|7.65|7.65|7.61|7.61|0
1659462900000|2022-08-02 17:55:00|7.64|7.64|7.66|7.66|7.66|7.66|7.64|7.64|0
1659463200000|2022-08-02 18:00:00|7.65|7.65|7.68|7.68|7.69|7.69|7.64|7.64|0
1659463500000|2022-08-02 18:05:00|7.67|7.67|7.7|7.7|7.7|7.7|7.67|7.67|0
1659463800000|2022-08-02 18:10:00|7.69|7.69|7.69|7.69|7.71|7.71|7.69|7.69|0
1659464100000|2022-08-02 18:15:00|7.68|7.68|7.67|7.67|7.69|7.69|7.67|7.67|0
1659464400000|2022-08-02 18:20:00|7.68|7.68|7.69|7.69|7.7|7.7|7.66|7.66|0
1659464700000|2022-08-02 18:25:00|7.7|7.7|7.7|7.7|7.71|7.71|7.7|7.7|0
1659465000000|2022-08-02 18:30:00|7.71|7.71|7.72|7.72|7.73|7.73|7.7|7.7|0
1659465300000|2022-08-02 18:35:00|7.73|7.73|7.69|7.69|7.73|7.73|7.69|7.69|0
1659465600000|2022-08-02 18:40:00|7.7|7.7|7.71|7.71|7.71|7.71|7.69|7.69|0
1659465900000|2022-08-02 18:45:00|7.72|7.72|7.71|7.71|7.72|7.72|7.68|7.68|0
1659466200000|2022-08-02 18:50:00|7.7|7.7|7.7|7.7|7.7|7.7|7.68|7.68|0
1659466500000|2022-08-02 18:55:00|7.69|7.69|7.67|7.67|7.7|7.7|7.67|7.67|0
1659466800000|2022-08-02 19:00:00|7.68|7.68|7.68|7.68|7.69|7.69|7.67|7.67|0
1659467100000|2022-08-02 19:05:00|7.67|7.67|7.67|7.67|7.7|7.7|7.67|7.67|0
1659467400000|2022-08-02 19:10:00|7.68|7.68|7.69|7.69|7.69|7.69|7.65|7.65|0
1659467700000|2022-08-02 19:15:00|7.7|7.7|7.67|7.67|7.7|7.7|7.66|7.66|0
1659468000000|2022-08-02 19:20:00|7.66|7.66|7.69|7.69|7.7|7.7|7.66|7.66|0
1659468300000|2022-08-02 19:25:00|7.7|7.7|7.71|7.71|7.71|7.71|7.69|7.69|0
1659468600000|2022-08-02 19:30:00|7.7|7.7|7.7|7.7|7.71|7.71|7.7|7.7|0
1659468900000|2022-08-02 19:35:00|7.71|7.71|7.73|7.73|7.74|7.74|7.7|7.7|0
1659469200000|2022-08-02 19:40:00|7.71|7.71|7.72|7.72|7.72|7.72|7.71|7.71|0
1659469500000|2022-08-02 19:45:00|7.71|7.71|7.7|7.7|7.71|7.71|7.7|7.7|0
1659469800000|2022-08-02 19:50:00|7.71|7.71|7.7|7.7|7.72|7.72|7.69|7.69|0
1659470100000|2022-08-02 19:55:00|7.71|7.71|7.71|7.71|7.71|7.71|7.69|7.69|0
1659470400000|2022-08-02 20:00:00|7.72|7.72|7.71|7.71|7.72|7.72|7.7|7.7|0
1659470700000|2022-08-02 20:05:00|7.67|7.67|7.55|7.55|7.67|7.67|7.34|7.34|0
1659471000000|2022-08-02 20:10:00|7.56|7.56|7.61|7.61|7.64|7.64|7.55|7.55|0
1659471300000|2022-08-02 20:15:00|7.6|7.6|7.58|7.58|7.8|7.8|7.58|7.58|0
1659471600000|2022-08-02 20:20:00|7.6|7.6|7.55|7.55|7.65|7.65|7.55|7.55|0
1659471900000|2022-08-02 20:25:00|7.54|7.54|7.4|7.4|7.54|7.54|7.37|7.37|0
1659472200000|2022-08-02 20:30:00|7.38|7.38|7.48|7.48|7.55|7.55|7.37|7.37|0
1659472500000|2022-08-02 20:35:00|7.5|7.5|7.54|7.54|7.54|7.54|7.48|7.48|0
1659472800000|2022-08-02 20:40:00|7.53|7.53|7.52|7.52|7.65|7.65|7.52|7.52|0
1659473100000|2022-08-02 20:45:00|7.54|7.54|7.52|7.52|7.55|7.55|7.5|7.5|0
1659473400000|2022-08-02 20:50:00|7.54|7.54|7.52|7.52|7.54|7.54|7.52|7.52|0
1659473700000|2022-08-02 20:55:00|7.54|7.54|7.5|7.5|7.54|7.54|7.49|7.49|0
1659474000000|2022-08-02 21:00:00|7.54|7.54|7.59|7.59|7.59|7.59|7.54|7.54|0
1659474300000|2022-08-02 21:05:00|7.58|7.58|7.56|7.56|7.58|7.58|7.55|7.55|0
1659474600000|2022-08-02 21:10:00|7.55|7.55|7.5|7.5|7.56|7.56|7.5|7.5|0
1659474900000|2022-08-02 21:15:00|7.55|7.55|7.56|7.56|7.56|7.56|7.52|7.52|0
1659475200000|2022-08-02 21:20:00|7.61|7.61|7.58|7.58|7.61|7.61|7.56|7.56|0
1659475500000|2022-08-02 21:25:00|7.56|7.56|7.6|7.6|7.61|7.61|7.56|7.56|0
1659475800000|2022-08-02 21:30:00|7.63|7.63|7.6|7.6|7.63|7.63|7.6|7.6|0
1659476100000|2022-08-02 21:35:00|7.59|7.59|7.6|7.6|7.6|7.6|7.55|7.55|0
1659476400000|2022-08-02 21:40:00|7.58|7.58|7.59|7.59|7.63|7.63|7.58|7.58|0
1659476700000|2022-08-02 21:45:00|7.61|7.61|7.62|7.62|7.63|7.63|7.59|7.59|0
1659477000000|2022-08-02 21:50:00|7.63|7.63|7.6|7.6|7.63|7.63|7.6|7.6|0
1659477300000|2022-08-02 21:55:00|7.61|7.61|7.61|7.61|7.62|7.62|7.61|7.61|0
1659477600000|2022-08-02 22:00:00|7.62|7.62|7.62|7.62|7.62|7.62|7.61|7.61|0
1659477900000|2022-08-02 22:05:00|7.61|7.61|7.64|7.64|7.64|7.64|7.61|7.61|0
1659478200000|2022-08-02 22:10:00|7.65|7.65|7.65|7.65|7.65|7.65|7.64|7.64|0
1659478500000|2022-08-02 22:15:00|7.64|7.64|7.64|7.64|7.65|7.65|7.64|7.64|0
1659478800000|2022-08-02 22:20:00|7.65|7.65|7.65|7.65|7.65|7.65|7.64|7.64|0
1659479100000|2022-08-02 22:25:00|7.63|7.63|7.65|7.65|7.66|7.66|7.61|7.61|0
1659479400000|2022-08-02 22:30:00|7.62|7.62|7.65|7.65|7.66|7.66|7.62|7.62|0
1659479700000|2022-08-02 22:35:00|7.64|7.64|7.65|7.65|7.65|7.65|7.62|7.62|0
1659480000000|2022-08-02 22:40:00|7.64|7.64|7.65|7.65|7.65|7.65|7.63|7.63|0
1659480300000|2022-08-02 22:45:00|7.64|7.64|7.65|7.65|7.65|7.65|7.61|7.61|0
1659480600000|2022-08-02 22:50:00|7.61|7.61|7.65|7.65|7.66|7.66|7.61|7.61|0
1659480900000|2022-08-02 22:55:00|7.66|7.66|7.68|7.68|7.68|7.68|7.66|7.66|0
1659481200000|2022-08-02 23:00:00|7.67|7.67|7.66|7.66|7.67|7.67|7.65|7.65|0
1659481500000|2022-08-02 23:05:00|7.65|7.65|7.64|7.64|7.66|7.66|7.64|7.64|0
1659481800000|2022-08-02 23:10:00|7.66|7.66|7.64|7.64|7.66|7.66|7.64|7.64|0
1659482100000|2022-08-02 23:15:00|7.65|7.65|7.64|7.64|7.65|7.65|7.64|7.64|0
1659482700000|2022-08-02 23:25:00|7.65|7.65|7.65|7.65|7.66|7.66|7.65|7.65|0
1659483000000|2022-08-02 23:30:00|7.66|7.66|7.65|7.65|7.66|7.66|7.65|7.65|0
1659483300000|2022-08-02 23:35:00|7.66|7.66|7.65|7.65|7.66|7.66|7.65|7.65|0
1659483900000|2022-08-02 23:45:00|7.66|7.66|7.66|7.66|7.67|7.67|7.65|7.65|0
1659484200000|2022-08-02 23:50:00|7.67|7.67|7.65|7.65|7.67|7.67|7.65|7.65|0
1659484500000|2022-08-02 23:55:00|7.67|7.67|7.66|7.66|7.67|7.67|7.65|7.65|0
1659513600000|2022-08-03 08:00:00|7.65|7.65|7.56|7.56|7.65|7.65|7.53|7.53|0
1659514200000|2022-08-03 08:10:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1659514500000|2022-08-03 08:15:00|7.57|7.57|7.57|7.57|7.57|7.57|7.57|7.57|0
1659514800000|2022-08-03 08:20:00|7.6|7.6|7.65|7.65|7.74|7.74|7.6|7.6|0
1659515100000|2022-08-03 08:25:00|7.69|7.69|7.73|7.73|7.73|7.73|7.65|7.65|0
1659515400000|2022-08-03 08:30:00|7.71|7.71|7.69|7.69|7.71|7.71|7.69|7.69|0
1659515700000|2022-08-03 08:35:00|7.66|7.66|7.74|7.74|7.74|7.74|7.66|7.66|0
1659516000000|2022-08-03 08:40:00|7.7|7.7|7.66|7.66|7.7|7.7|7.66|7.66|0
1659516600000|2022-08-03 08:50:00|7.69|7.69|7.69|7.69|7.69|7.69|7.69|7.69|0
1659516900000|2022-08-03 08:55:00|7.7|7.7|7.7|7.7|7.7|7.7|7.7|7.7|0
1659517200000|2022-08-03 09:00:00|7.69|7.69|7.7|7.7|7.7|7.7|7.69|7.69|0
1659517500000|2022-08-03 09:05:00|7.69|7.69|7.7|7.7|7.7|7.7|7.69|7.69|0
1659517800000|2022-08-03 09:10:00|7.69|7.69|7.69|7.69|7.69|7.69|7.69|7.69|0
1659518100000|2022-08-03 09:15:00|7.71|7.71|7.71|7.71|7.71|7.71|7.71|7.71|0
1659518400000|2022-08-03 09:20:00|7.73|7.73|7.69|7.69|7.73|7.73|7.69|7.69|0
1659518700000|2022-08-03 09:25:00|7.7|7.7|7.7|7.7|7.7|7.7|7.7|7.7|0
1659519000000|2022-08-03 09:30:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1659519300000|2022-08-03 09:35:00|7.79|7.79|7.79|7.79|7.79|7.79|7.79|7.79|0
1659519600000|2022-08-03 09:40:00|7.76|7.76|7.81|7.81|7.83|7.83|7.76|7.76|0
1659520200000|2022-08-03 09:50:00|7.82|7.82|7.84|7.84|7.84|7.84|7.82|7.82|0
1659520500000|2022-08-03 09:55:00|7.82|7.82|7.82|7.82|7.82|7.82|7.81|7.81|0
1659520800000|2022-08-03 10:00:00|7.85|7.85|7.77|7.77|7.85|7.85|7.77|7.77|0
1659521100000|2022-08-03 10:05:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1659521700000|2022-08-03 10:15:00|7.84|7.84|7.81|7.81|7.84|7.84|7.81|7.81|0
1659522000000|2022-08-03 10:20:00|7.7|7.7|7.82|7.82|7.82|7.82|7.7|7.7|0
1659522600000|2022-08-03 10:30:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1659523500000|2022-08-03 10:45:00|7.71|7.71|7.71|7.71|7.71|7.71|7.71|7.71|0
1659524100000|2022-08-03 10:55:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1659524400000|2022-08-03 11:00:00|7.71|7.71|7.7|7.7|7.71|7.71|7.7|7.7|0
1659524700000|2022-08-03 11:05:00|7.72|7.72|7.73|7.73|7.74|7.74|7.72|7.72|0
1659525000000|2022-08-03 11:10:00|7.72|7.72|7.77|7.77|7.77|7.77|7.72|7.72|0
1659525300000|2022-08-03 11:15:00|7.78|7.78|7.76|7.76|7.78|7.78|7.76|7.76|0
1659525900000|2022-08-03 11:25:00|7.77|7.77|7.81|7.81|7.81|7.81|7.77|7.77|0
1659526200000|2022-08-03 11:30:00|7.79|7.79|7.8|7.8|7.81|7.81|7.77|7.77|0
1659526500000|2022-08-03 11:35:00|7.78|7.78|7.81|7.81|7.81|7.81|7.78|7.78|0
1659526800000|2022-08-03 11:40:00|7.8|7.8|7.84|7.84|7.86|7.86|7.8|7.8|0
1659527100000|2022-08-03 11:45:00|7.82|7.82|7.88|7.88|7.89|7.89|7.81|7.81|0
1659527400000|2022-08-03 11:50:00|7.87|7.87|7.86|7.86|7.87|7.87|7.86|7.86|0
1659527700000|2022-08-03 11:55:00|7.88|7.88|7.9|7.9|7.91|7.91|7.86|7.86|0
1659528000000|2022-08-03 12:00:00|7.94|7.94|7.92|7.92|8.01|8.01|7.9|7.9|0
1659528300000|2022-08-03 12:05:00|7.91|7.91|7.91|7.91|7.94|7.94|7.89|7.89|0
1659528600000|2022-08-03 12:10:00|7.9|7.9|7.95|7.95|7.95|7.95|7.89|7.89|0
1659528900000|2022-08-03 12:15:00|7.94|7.94|7.93|7.93|7.97|7.97|7.92|7.92|0
1659529200000|2022-08-03 12:20:00|7.92|7.92|7.91|7.91|7.92|7.92|7.91|7.91|0
1659529500000|2022-08-03 12:25:00|7.92|7.92|7.91|7.91|7.92|7.92|7.91|7.91|0
1659529800000|2022-08-03 12:30:00|7.93|7.93|7.91|7.91|7.93|7.93|7.91|7.91|0
1659530100000|2022-08-03 12:35:00|7.92|7.92|7.91|7.91|7.92|7.92|7.91|7.91|0
1659530400000|2022-08-03 12:40:00|7.9|7.9|7.88|7.88|7.9|7.9|7.87|7.87|0
1659530700000|2022-08-03 12:45:00|7.87|7.87|7.85|7.85|7.87|7.87|7.79|7.79|0
1659531000000|2022-08-03 12:50:00|7.83|7.83|7.8|7.8|7.83|7.83|7.79|7.79|0
1659531300000|2022-08-03 12:55:00|7.81|7.81|7.83|7.83|7.85|7.85|7.81|7.81|0
1659531600000|2022-08-03 13:00:00|7.81|7.81|7.81|7.81|7.83|7.83|7.81|7.81|0
1659531900000|2022-08-03 13:05:00|7.82|7.82|7.83|7.83|7.83|7.83|7.81|7.81|0
1659532200000|2022-08-03 13:10:00|7.84|7.84|7.84|7.84|7.85|7.85|7.84|7.84|0
1659532500000|2022-08-03 13:15:00|7.85|7.85|7.85|7.85|7.85|7.85|7.84|7.84|0
1659532800000|2022-08-03 13:20:00|7.84|7.84|7.87|7.87|7.87|7.87|7.84|7.84|0
1659533100000|2022-08-03 13:25:00|7.81|7.81|7.82|7.82|7.88|7.88|7.8|7.8|0
1659533400000|2022-08-03 13:30:00|7.85|7.85|8.1|8.1|8.14|8.14|7.85|7.85|0
1659533700000|2022-08-03 13:35:00|8.11|8.11|8.24|8.24|8.24|8.24|7.97|7.97|0
1659534000000|2022-08-03 13:40:00|8.26|8.26|8.53|8.53|8.54|8.54|8.23|8.23|0
1659534300000|2022-08-03 13:45:00|8.55|8.55|8.62|8.62|8.62|8.62|8.5|8.5|0
1659534600000|2022-08-03 13:50:00|8.64|8.64|8.7|8.7|8.72|8.72|8.57|8.57|0
1659534900000|2022-08-03 13:55:00|8.72|8.72|8.75|8.75|8.77|8.77|8.71|8.71|0
1659535200000|2022-08-03 14:00:00|8.76|8.76|8.79|8.79|8.79|8.79|8.7|8.7|0
1659535500000|2022-08-03 14:05:00|8.81|8.81|8.88|8.88|8.9|8.9|8.8|8.8|0
1659535800000|2022-08-03 14:10:00|8.9|8.9|8.92|8.92|8.95|8.95|8.87|8.87|0
1659536100000|2022-08-03 14:15:00|8.94|8.94|8.93|8.93|8.98|8.98|8.9|8.9|0
1659536400000|2022-08-03 14:20:00|8.94|8.94|8.82|8.82|8.97|8.97|8.82|8.82|0
1659536700000|2022-08-03 14:25:00|8.85|8.85|8.87|8.87|8.9|8.9|8.81|8.81|0
1659537000000|2022-08-03 14:30:00|8.86|8.86|8.81|8.81|8.87|8.87|8.78|8.78|0
1659537300000|2022-08-03 14:35:00|8.8|8.8|8.64|8.64|8.81|8.81|8.64|8.64|0
1659537600000|2022-08-03 14:40:00|8.63|8.63|8.62|8.62|8.64|8.64|8.61|8.61|0
1659537900000|2022-08-03 14:45:00|8.6|8.6|8.7|8.7|8.72|8.72|8.59|8.59|0
1659538200000|2022-08-03 14:50:00|8.69|8.69|8.7|8.7|8.74|8.74|8.69|8.69|0
1659538500000|2022-08-03 14:55:00|8.69|8.69|8.63|8.63|8.72|8.72|8.63|8.63|0
1659538800000|2022-08-03 15:00:00|8.62|8.62|8.64|8.64|8.66|8.66|8.62|8.62|0
1659539100000|2022-08-03 15:05:00|8.63|8.63|8.65|8.65|8.66|8.66|8.6|8.6|0
1659539400000|2022-08-03 15:10:00|8.64|8.64|8.67|8.67|8.7|8.7|8.64|8.64|0
1659539700000|2022-08-03 15:15:00|8.66|8.66|8.69|8.69|8.7|8.7|8.65|8.65|0
1659540000000|2022-08-03 15:20:00|8.7|8.7|8.75|8.75|8.75|8.75|8.69|8.69|0
1659540300000|2022-08-03 15:25:00|8.74|8.74|8.77|8.77|8.78|8.78|8.74|8.74|0
1659540600000|2022-08-03 15:30:00|8.76|8.76|8.77|8.77|8.79|8.79|8.76|8.76|0
1659540900000|2022-08-03 15:35:00|8.8|8.8|8.82|8.82|8.82|8.82|8.77|8.77|0
1659541200000|2022-08-03 15:40:00|8.81|8.81|8.78|8.78|8.82|8.82|8.77|8.77|0
1659541500000|2022-08-03 15:45:00|8.79|8.79|8.84|8.84|8.84|8.84|8.77|8.77|0
1659541800000|2022-08-03 15:50:00|8.83|8.83|8.78|8.78|8.84|8.84|8.77|8.77|0
1659542100000|2022-08-03 15:55:00|8.77|8.77|8.79|8.79|8.82|8.82|8.77|8.77|0
1659542400000|2022-08-03 16:00:00|8.78|8.78|8.8|8.8|8.83|8.83|8.77|8.77|0
1659542700000|2022-08-03 16:05:00|8.79|8.79|8.75|8.75|8.8|8.8|8.71|8.71|0
1659543000000|2022-08-03 16:10:00|8.76|8.76|8.72|8.72|8.77|8.77|8.71|8.71|0
1659543300000|2022-08-03 16:15:00|8.73|8.73|8.74|8.74|8.74|8.74|8.7|8.7|0
1659543600000|2022-08-03 16:20:00|8.73|8.73|8.72|8.72|8.73|8.73|8.69|8.69|0
1659543900000|2022-08-03 16:25:00|8.71|8.71|8.65|8.65|8.72|8.72|8.65|8.65|0
1659544200000|2022-08-03 16:30:00|8.66|8.66|8.68|8.68|8.7|8.7|8.66|8.66|0
1659544500000|2022-08-03 16:35:00|8.67|8.67|8.64|8.64|8.67|8.67|8.59|8.59|0
1659544800000|2022-08-03 16:40:00|8.65|8.65|8.65|8.65|8.66|8.66|8.62|8.62|0
1659545100000|2022-08-03 16:45:00|8.64|8.64|8.66|8.66|8.67|8.67|8.6|8.6|0
1659545400000|2022-08-03 16:50:00|8.65|8.65|8.66|8.66|8.67|8.67|8.65|8.65|0
1659545700000|2022-08-03 16:55:00|8.67|8.67|8.7|8.7|8.71|8.71|8.67|8.67|0
1659546000000|2022-08-03 17:00:00|8.71|8.71|8.73|8.73|8.75|8.75|8.7|8.7|0
1659546300000|2022-08-03 17:05:00|8.72|8.72|8.67|8.67|8.73|8.73|8.67|8.67|0
1659546600000|2022-08-03 17:10:00|8.65|8.65|8.7|8.7|8.7|8.7|8.61|8.61|0
1659546900000|2022-08-03 17:15:00|8.71|8.71|8.71|8.71|8.73|8.73|8.69|8.69|0
1659547200000|2022-08-03 17:20:00|8.7|8.7|8.68|8.68|8.72|8.72|8.68|8.68|0
1659547500000|2022-08-03 17:25:00|8.69|8.69|8.73|8.73|8.75|8.75|8.68|8.68|0
1659547800000|2022-08-03 17:30:00|8.72|8.72|8.75|8.75|8.75|8.75|8.72|8.72|0
1659548100000|2022-08-03 17:35:00|8.74|8.74|8.69|8.69|8.75|8.75|8.69|8.69|0
1659548400000|2022-08-03 17:40:00|8.68|8.68|8.69|8.69|8.7|8.7|8.66|8.66|0
1659548700000|2022-08-03 17:45:00|8.7|8.7|8.74|8.74|8.74|8.74|8.69|8.69|0
1659549000000|2022-08-03 17:50:00|8.75|8.75|8.74|8.74|8.76|8.76|8.73|8.73|0
1659549300000|2022-08-03 17:55:00|8.75|8.75|8.75|8.75|8.76|8.76|8.73|8.73|0
1659549600000|2022-08-03 18:00:00|8.74|8.74|8.75|8.75|8.75|8.75|8.72|8.72|0
1659549900000|2022-08-03 18:05:00|8.76|8.76|8.76|8.76|8.76|8.76|8.74|8.74|0
1659550200000|2022-08-03 18:10:00|8.75|8.75|8.72|8.72|8.77|8.77|8.72|8.72|0
1659550500000|2022-08-03 18:15:00|8.73|8.73|8.73|8.73|8.73|8.73|8.71|8.71|0
1659550800000|2022-08-03 18:20:00|8.74|8.74|8.67|8.67|8.74|8.74|8.66|8.66|0
1659551100000|2022-08-03 18:25:00|8.66|8.66|8.66|8.66|8.69|8.69|8.66|8.66|0
1659551400000|2022-08-03 18:30:00|8.65|8.65|8.65|8.65|8.66|8.66|8.61|8.61|0
1659551700000|2022-08-03 18:35:00|8.64|8.64|8.61|8.61|8.65|8.65|8.61|8.61|0
1659552000000|2022-08-03 18:40:00|8.6|8.6|8.63|8.63|8.66|8.66|8.6|8.6|0
1659552300000|2022-08-03 18:45:00|8.64|8.64|8.63|8.63|8.64|8.64|8.62|8.62|0
1659552600000|2022-08-03 18:50:00|8.64|8.64|8.64|8.64|8.65|8.65|8.62|8.62|0
1659552900000|2022-08-03 18:55:00|8.65|8.65|8.63|8.63|8.66|8.66|8.63|8.63|0
1659553200000|2022-08-03 19:00:00|8.64|8.64|8.63|8.63|8.65|8.65|8.62|8.62|0
1659553500000|2022-08-03 19:05:00|8.64|8.64|8.59|8.59|8.64|8.64|8.59|8.59|0
1659553800000|2022-08-03 19:10:00|8.6|8.6|8.57|8.57|8.6|8.6|8.57|8.57|0
1659554100000|2022-08-03 19:15:00|8.58|8.58|8.59|8.59|8.59|8.59|8.57|8.57|0
1659554400000|2022-08-03 19:20:00|8.58|8.58|8.57|8.57|8.59|8.59|8.55|8.55|0
1659554700000|2022-08-03 19:25:00|8.56|8.56|8.57|8.57|8.58|8.58|8.55|8.55|0
1659555000000|2022-08-03 19:30:00|8.58|8.58|8.6|8.6|8.61|8.61|8.58|8.58|0
1659555300000|2022-08-03 19:35:00|8.61|8.61|8.61|8.61|8.62|8.62|8.6|8.6|0
1659555600000|2022-08-03 19:40:00|8.62|8.62|8.62|8.62|8.64|8.64|8.62|8.62|0
1659555900000|2022-08-03 19:45:00|8.61|8.61|8.64|8.64|8.64|8.64|8.58|8.58|0
1659556200000|2022-08-03 19:50:00|8.65|8.65|8.63|8.63|8.68|8.68|8.6|8.6|0
1659556500000|2022-08-03 19:55:00|8.62|8.62|8.6|8.6|8.62|8.62|8.57|8.57|0
1659556800000|2022-08-03 20:00:00|8.61|8.61|8.6|8.6|8.64|8.64|8.6|8.6|0
1659557100000|2022-08-03 20:05:00|8.62|8.62|8.61|8.61|8.64|8.64|8.57|8.57|0
1659557400000|2022-08-03 20:10:00|8.6|8.6|8.62|8.62|8.62|8.62|8.57|8.57|0
1659557700000|2022-08-03 20:15:00|8.64|8.64|8.61|8.61|8.69|8.69|8.61|8.61|0
1659558000000|2022-08-03 20:20:00|8.63|8.63|8.65|8.65|8.67|8.67|8.63|8.63|0
1659558300000|2022-08-03 20:25:00|8.59|8.59|8.57|8.57|8.65|8.65|8.57|8.57|0
1659558600000|2022-08-03 20:30:00|8.62|8.62|8.58|8.58|8.62|8.62|8.57|8.57|0
1659558900000|2022-08-03 20:35:00|8.53|8.53|8.61|8.61|8.62|8.62|8.53|8.53|0
1659559200000|2022-08-03 20:40:00|8.6|8.6|8.57|8.57|8.61|8.61|8.45|8.45|0
1659559500000|2022-08-03 20:45:00|8.54|8.54|8.57|8.57|8.58|8.58|8.52|8.52|0
1659559800000|2022-08-03 20:50:00|8.56|8.56|8.52|8.52|8.56|8.56|8.47|8.47|0
1659560100000|2022-08-03 20:55:00|8.53|8.53|8.52|8.52|8.54|8.54|8.52|8.52|0
1659560400000|2022-08-03 21:00:00|8.54|8.54|8.57|8.57|8.57|8.57|8.52|8.52|0
1659560700000|2022-08-03 21:05:00|8.59|8.59|8.56|8.56|8.59|8.59|8.56|8.56|0
1659561000000|2022-08-03 21:10:00|8.57|8.57|8.54|8.54|8.59|8.59|8.54|8.54|0
1659561300000|2022-08-03 21:15:00|8.56|8.56|8.59|8.59|8.59|8.59|8.55|8.55|0
1659561600000|2022-08-03 21:20:00|8.57|8.57|8.54|8.54|8.57|8.57|8.54|8.54|0
1659561900000|2022-08-03 21:25:00|8.55|8.55|8.6|8.6|8.6|8.6|8.55|8.55|0
1659562200000|2022-08-03 21:30:00|8.54|8.54|8.54|8.54|8.54|8.54|8.54|8.54|0
1659562800000|2022-08-03 21:40:00|8.53|8.53|8.47|8.47|8.53|8.53|8.47|8.47|0
1659563100000|2022-08-03 21:45:00|8.49|8.49|8.45|8.45|8.49|8.49|8.45|8.45|0
1659563400000|2022-08-03 21:50:00|8.47|8.47|8.43|8.43|8.47|8.47|8.43|8.43|0
1659563700000|2022-08-03 21:55:00|8.42|8.42|8.43|8.43|8.44|8.44|8.4|8.4|0
1659564000000|2022-08-03 22:00:00|8.42|8.42|8.43|8.43|8.43|8.43|8.41|8.41|0
1659564300000|2022-08-03 22:05:00|8.41|8.41|8.42|8.42|8.42|8.42|8.37|8.37|0
1659564600000|2022-08-03 22:10:00|8.43|8.43|8.36|8.36|8.43|8.43|8.36|8.36|0
1659564900000|2022-08-03 22:15:00|8.35|8.35|8.42|8.42|8.42|8.42|8.35|8.35|0
1659565200000|2022-08-03 22:20:00|8.4|8.4|8.37|8.37|8.42|8.42|8.35|8.35|0
1659565500000|2022-08-03 22:25:00|8.4|8.4|8.4|8.4|8.42|8.42|8.36|8.36|0
1659565800000|2022-08-03 22:30:00|8.39|8.39|8.38|8.38|8.4|8.4|8.36|8.36|0
1659566100000|2022-08-03 22:35:00|8.4|8.4|8.39|8.39|8.42|8.42|8.36|8.36|0
1659566400000|2022-08-03 22:40:00|8.36|8.36|8.41|8.41|8.41|8.41|8.36|8.36|0
1659566700000|2022-08-03 22:45:00|8.4|8.4|8.41|8.41|8.41|8.41|8.39|8.39|0
1659567000000|2022-08-03 22:50:00|8.4|8.4|8.4|8.4|8.42|8.42|8.4|8.4|0
1659567300000|2022-08-03 22:55:00|8.39|8.39|8.42|8.42|8.42|8.42|8.39|8.39|0
1659567600000|2022-08-03 23:00:00|8.4|8.4|8.43|8.43|8.43|8.43|8.4|8.4|0
1659567900000|2022-08-03 23:05:00|8.42|8.42|8.43|8.43|8.43|8.43|8.42|8.42|0
1659568200000|2022-08-03 23:10:00|8.42|8.42|8.43|8.43|8.43|8.43|8.42|8.42|0
1659568500000|2022-08-03 23:15:00|8.42|8.42|8.42|8.42|8.43|8.43|8.42|8.42|0
1659568800000|2022-08-03 23:20:00|8.41|8.41|8.43|8.43|8.43|8.43|8.41|8.41|0
1659569100000|2022-08-03 23:25:00|8.41|8.41|8.41|8.41|8.43|8.43|8.41|8.41|0
1659569400000|2022-08-03 23:30:00|8.42|8.42|8.43|8.43|8.43|8.43|8.42|8.42|0
1659569700000|2022-08-03 23:35:00|8.42|8.42|8.43|8.43|8.43|8.43|8.42|8.42|0
1659570000000|2022-08-03 23:40:00|8.42|8.42|8.43|8.43|8.43|8.43|8.42|8.42|0
1659570300000|2022-08-03 23:45:00|8.42|8.42|8.43|8.43|8.43|8.43|8.42|8.42|0
1659570600000|2022-08-03 23:50:00|8.42|8.42|8.43|8.43|8.43|8.43|8.42|8.42|0
1659570900000|2022-08-03 23:55:00|8.42|8.42|8.44|8.44|8.45|8.45|8.42|8.42|0
1659600000000|2022-08-04 08:00:00|8.36|8.36|8.51|8.51|8.51|8.51|8.35|8.35|0
1659600300000|2022-08-04 08:05:00|8.5|8.5|8.5|8.5|8.5|8.5|8.5|8.5|0
1659600600000|2022-08-04 08:10:00|8.61|8.61|8.62|8.62|8.62|8.62|8.61|8.61|0
1659600900000|2022-08-04 08:15:00|8.61|8.61|8.61|8.61|8.61|8.61|8.61|8.61|0
1659602100000|2022-08-04 08:35:00|8.59|8.59|8.5|8.5|8.59|8.59|8.5|8.5|0
1659603300000|2022-08-04 08:55:00|8.51|8.51|8.5|8.5|8.51|8.51|8.5|8.5|0
1659603900000|2022-08-04 09:05:00|8.51|8.51|8.52|8.52|8.52|8.52|8.51|8.51|0
1659604800000|2022-08-04 09:20:00|8.57|8.57|8.57|8.57|8.57|8.57|8.57|8.57|0
1659605100000|2022-08-04 09:25:00|8.59|8.59|8.58|8.58|8.59|8.59|8.58|8.58|0
1659605400000|2022-08-04 09:30:00|8.54|8.54|8.49|8.49|8.54|8.54|8.49|8.49|0
1659605700000|2022-08-04 09:35:00|8.54|8.54|8.54|8.54|8.54|8.54|8.54|8.54|0
1659606600000|2022-08-04 09:50:00|8.52|8.52|8.52|8.52|8.52|8.52|8.52|8.52|0
1659606900000|2022-08-04 09:55:00|8.5|8.5|8.49|8.49|8.5|8.5|8.49|8.49|0
1659607500000|2022-08-04 10:05:00|8.52|8.52|8.52|8.52|8.52|8.52|8.52|8.52|0
1659607800000|2022-08-04 10:10:00|8.54|8.54|8.54|8.54|8.54|8.54|8.54|8.54|0
1659608100000|2022-08-04 10:15:00|8.52|8.52|8.53|8.53|8.54|8.54|8.52|8.52|0
1659608400000|2022-08-04 10:20:00|8.54|8.54|8.57|8.57|8.57|8.57|8.54|8.54|0
1659608700000|2022-08-04 10:25:00|8.54|8.54|8.54|8.54|8.54|8.54|8.54|8.54|0
1659610200000|2022-08-04 10:50:00|8.51|8.51|8.51|8.51|8.51|8.51|8.51|8.51|0
1659610500000|2022-08-04 10:55:00|8.52|8.52|8.46|8.46|8.52|8.52|8.43|8.43|0
1659610800000|2022-08-04 11:00:00|8.48|8.48|8.52|8.52|8.54|8.54|8.47|8.47|0
1659611100000|2022-08-04 11:05:00|8.54|8.54|8.54|8.54|8.54|8.54|8.54|8.54|0
1659611400000|2022-08-04 11:10:00|8.42|8.42|8.47|8.47|8.47|8.47|8.42|8.42|0
1659611700000|2022-08-04 11:15:00|8.48|8.48|8.42|8.42|8.48|8.48|8.42|8.42|0
1659612000000|2022-08-04 11:20:00|8.44|8.44|8.42|8.42|8.44|8.44|8.42|8.42|0
1659612300000|2022-08-04 11:25:00|8.46|8.46|8.43|8.43|8.46|8.46|8.43|8.43|0
1659612600000|2022-08-04 11:30:00|8.47|8.47|8.47|8.47|8.47|8.47|8.46|8.46|0
1659612900000|2022-08-04 11:35:00|8.45|8.45|8.46|8.46|8.46|8.46|8.44|8.44|0
1659613200000|2022-08-04 11:40:00|8.45|8.45|8.46|8.46|8.46|8.46|8.45|8.45|0
1659613500000|2022-08-04 11:45:00|8.51|8.51|8.49|8.49|8.51|8.51|8.47|8.47|0
1659613800000|2022-08-04 11:50:00|8.51|8.51|8.5|8.5|8.51|8.51|8.48|8.48|0
1659614100000|2022-08-04 11:55:00|8.47|8.47|8.48|8.48|8.49|8.49|8.47|8.47|0
1659614400000|2022-08-04 12:00:00|8.5|8.5|8.5|8.5|8.57|8.57|8.49|8.49|0
1659614700000|2022-08-04 12:05:00|8.57|8.57|8.57|8.57|8.57|8.57|8.57|8.57|0
1659615300000|2022-08-04 12:15:00|8.55|8.55|8.55|8.55|8.55|8.55|8.54|8.54|0
1659615600000|2022-08-04 12:20:00|8.54|8.54|8.55|8.55|8.55|8.55|8.52|8.52|0
1659615900000|2022-08-04 12:25:00|8.53|8.53|8.52|8.52|8.55|8.55|8.52|8.52|0
1659616200000|2022-08-04 12:30:00|8.53|8.53|8.54|8.54|8.55|8.55|8.5|8.5|0
1659616500000|2022-08-04 12:35:00|8.53|8.53|8.56|8.56|8.56|8.56|8.53|8.53|0
1659617100000|2022-08-04 12:45:00|8.57|8.57|8.59|8.59|8.59|8.59|8.57|8.57|0
1659617400000|2022-08-04 12:50:00|8.57|8.57|8.59|8.59|8.59|8.59|8.57|8.57|0
1659617700000|2022-08-04 12:55:00|8.57|8.57|8.58|8.58|8.59|8.59|8.57|8.57|0
1659618000000|2022-08-04 13:00:00|8.57|8.57|8.57|8.57|8.57|8.57|8.55|8.55|0
1659618300000|2022-08-04 13:05:00|8.56|8.56|8.54|8.54|8.57|8.57|8.54|8.54|0
1659618600000|2022-08-04 13:10:00|8.57|8.57|8.67|8.67|8.68|8.68|8.57|8.57|0
1659618900000|2022-08-04 13:15:00|8.62|8.62|8.67|8.67|8.69|8.69|8.62|8.62|0
1659619200000|2022-08-04 13:20:00|8.68|8.68|9.55|9.55|9.8|9.8|8.68|8.68|0
1659619500000|2022-08-04 13:25:00|9.42|9.42|9.23|9.23|9.42|9.42|9.13|9.13|0
1659619800000|2022-08-04 13:30:00|9.16|9.16|9.41|9.41|9.47|9.47|8.85|8.85|0
1659620100000|2022-08-04 13:35:00|9.44|9.44|8.96|8.96|9.46|9.46|8.95|8.95|0
1659620400000|2022-08-04 13:40:00|8.98|8.98|8.95|8.95|9.08|9.08|8.93|8.93|0
1659620700000|2022-08-04 13:45:00|8.94|8.94|8.98|8.98|9.02|9.02|8.9|8.9|0
1659621000000|2022-08-04 13:50:00|9|9|8.98|8.98|9.12|9.12|8.98|8.98|0
1659621300000|2022-08-04 13:55:00|8.97|8.97|9.06|9.06|9.06|9.06|8.94|8.94|0
1659621600000|2022-08-04 14:00:00|9.04|9.04|9.05|9.05|9.13|9.13|9.04|9.04|0
1659621900000|2022-08-04 14:05:00|9.04|9.04|9.03|9.03|9.11|9.11|9.03|9.03|0
1659622200000|2022-08-04 14:10:00|9|9|8.98|8.98|9|9|8.94|8.94|0
1659622500000|2022-08-04 14:15:00|8.99|8.99|8.93|8.93|9.03|9.03|8.91|8.91|0
1659622800000|2022-08-04 14:20:00|8.89|8.89|8.8|8.8|8.89|8.89|8.78|8.78|0
1659623100000|2022-08-04 14:25:00|8.79|8.79|8.75|8.75|8.8|8.8|8.73|8.73|0
1659623400000|2022-08-04 14:30:00|8.74|8.74|8.66|8.66|8.74|8.74|8.65|8.65|0
1659623700000|2022-08-04 14:35:00|8.67|8.67|8.6|8.6|8.67|8.67|8.57|8.57|0
1659624000000|2022-08-04 14:40:00|8.62|8.62|8.63|8.63|8.66|8.66|8.62|8.62|0
1659624300000|2022-08-04 14:45:00|8.61|8.61|8.71|8.71|8.71|8.71|8.6|8.6|0
1659624600000|2022-08-04 14:50:00|8.72|8.72|8.71|8.71|8.74|8.74|8.7|8.7|0
1659624900000|2022-08-04 14:55:00|8.72|8.72|8.81|8.81|8.82|8.82|8.72|8.72|0
1659625200000|2022-08-04 15:00:00|8.83|8.83|8.89|8.89|8.91|8.91|8.82|8.82|0
1659625500000|2022-08-04 15:05:00|8.88|8.88|8.87|8.87|8.89|8.89|8.84|8.84|0
1659625800000|2022-08-04 15:10:00|8.88|8.88|8.84|8.84|8.9|8.9|8.83|8.83|0
1659626100000|2022-08-04 15:15:00|8.82|8.82|8.83|8.83|8.87|8.87|8.81|8.81|0
1659626400000|2022-08-04 15:20:00|8.82|8.82|8.8|8.8|8.85|8.85|8.79|8.79|0
1659626700000|2022-08-04 15:25:00|8.81|8.81|8.77|8.77|8.82|8.82|8.75|8.75|0
1659627000000|2022-08-04 15:30:00|8.75|8.75|8.74|8.74|8.76|8.76|8.73|8.73|0
1659627300000|2022-08-04 15:35:00|8.73|8.73|8.73|8.73|8.76|8.76|8.71|8.71|0
1659627600000|2022-08-04 15:40:00|8.72|8.72|8.75|8.75|8.76|8.76|8.72|8.72|0
1659627900000|2022-08-04 15:45:00|8.76|8.76|8.79|8.79|8.8|8.8|8.74|8.74|0
1659628200000|2022-08-04 15:50:00|8.78|8.78|8.82|8.82|8.83|8.83|8.78|8.78|0
1659628500000|2022-08-04 15:55:00|8.83|8.83|8.83|8.83|8.85|8.85|8.82|8.82|0
1659628800000|2022-08-04 16:00:00|8.82|8.82|8.83|8.83|8.84|8.84|8.81|8.81|0
1659629100000|2022-08-04 16:05:00|8.82|8.82|8.88|8.88|8.89|8.89|8.82|8.82|0
1659629400000|2022-08-04 16:10:00|8.89|8.89|8.92|8.92|8.93|8.93|8.87|8.87|0
1659629700000|2022-08-04 16:15:00|8.91|8.91|8.94|8.94|8.96|8.96|8.9|8.9|0
1659630000000|2022-08-04 16:20:00|8.95|8.95|8.95|8.95|8.95|8.95|8.93|8.93|0
1659630300000|2022-08-04 16:25:00|8.94|8.94|8.99|8.99|9|9|8.93|8.93|0
1659630600000|2022-08-04 16:30:00|8.98|8.98|8.99|8.99|8.99|8.99|8.95|8.95|0
1659630900000|2022-08-04 16:35:00|9|9|9|9|9.01|9.01|8.98|8.98|0
1659631200000|2022-08-04 16:40:00|8.99|8.99|9.01|9.01|9.02|9.02|8.97|8.97|0
1659631500000|2022-08-04 16:45:00|9|9|8.96|8.96|9.02|9.02|8.96|8.96|0
1659631800000|2022-08-04 16:50:00|8.97|8.97|9.04|9.04|9.05|9.05|8.97|8.97|0
1659632100000|2022-08-04 16:55:00|9.05|9.05|9.11|9.11|9.11|9.11|9.04|9.04|0
1659632400000|2022-08-04 17:00:00|9.12|9.12|9.13|9.13|9.16|9.16|9.11|9.11|0
1659632700000|2022-08-04 17:05:00|9.12|9.12|9.03|9.03|9.12|9.12|9.03|9.03|0
1659633000000|2022-08-04 17:10:00|9.02|9.02|9.03|9.03|9.06|9.06|9.02|9.02|0
1659633300000|2022-08-04 17:15:00|9.02|9.02|9.03|9.03|9.05|9.05|9.02|9.02|0
1659633600000|2022-08-04 17:20:00|9.02|9.02|9.03|9.03|9.04|9.04|9|9|0
1659633900000|2022-08-04 17:25:00|9.02|9.02|9.04|9.04|9.04|9.04|9.02|9.02|0
1659634200000|2022-08-04 17:30:00|9.03|9.03|9.05|9.05|9.06|9.06|9.03|9.03|0
1659634500000|2022-08-04 17:35:00|9.06|9.06|9.02|9.02|9.07|9.07|9.02|9.02|0
1659634800000|2022-08-04 17:40:00|9.03|9.03|9|9|9.05|9.05|8.98|8.98|0
1659635100000|2022-08-04 17:45:00|8.99|8.99|9|9|9|9|8.96|8.96|0
1659635400000|2022-08-04 17:50:00|9.01|9.01|8.96|8.96|9.01|9.01|8.96|8.96|0
1659635700000|2022-08-04 17:55:00|8.97|8.97|8.93|8.93|8.97|8.97|8.93|8.93|0
1659636000000|2022-08-04 18:00:00|8.94|8.94|8.95|8.95|8.96|8.96|8.93|8.93|0
1659636300000|2022-08-04 18:05:00|8.94|8.94|8.9|8.9|8.95|8.95|8.9|8.9|0
1659636600000|2022-08-04 18:10:00|8.91|8.91|8.92|8.92|8.93|8.93|8.88|8.88|0
1659636900000|2022-08-04 18:15:00|8.91|8.91|8.93|8.93|8.94|8.94|8.91|8.91|0
1659637200000|2022-08-04 18:20:00|8.94|8.94|8.98|8.98|8.98|8.98|8.93|8.93|0
1659637500000|2022-08-04 18:25:00|8.99|8.99|9|9|9|9|8.98|8.98|0
1659637800000|2022-08-04 18:30:00|9.01|9.01|9.02|9.02|9.03|9.03|9|9|0
1659638100000|2022-08-04 18:35:00|9.01|9.01|9.03|9.03|9.03|9.03|9|9|0
1659638400000|2022-08-04 18:40:00|9.02|9.02|9.03|9.03|9.03|9.03|9|9|0
1659638700000|2022-08-04 18:45:00|9.02|9.02|9.03|9.03|9.03|9.03|9.01|9.01|0
1659639000000|2022-08-04 18:50:00|9.04|9.04|9.04|9.04|9.05|9.05|9.03|9.03|0
1659639300000|2022-08-04 18:55:00|9.03|9.03|9.04|9.04|9.06|9.06|9.03|9.03|0
1659639600000|2022-08-04 19:00:00|9.03|9.03|9.01|9.01|9.04|9.04|9.01|9.01|0
1659639900000|2022-08-04 19:05:00|9|9|9.02|9.02|9.03|9.03|9|9|0
1659640200000|2022-08-04 19:10:00|9|9|9.08|9.08|9.08|9.08|9|9|0
1659640500000|2022-08-04 19:15:00|9.07|9.07|9.1|9.1|9.11|9.11|9.06|9.06|0
1659640800000|2022-08-04 19:20:00|9.11|9.11|9.06|9.06|9.11|9.11|9.05|9.05|0
1659641100000|2022-08-04 19:25:00|9.05|9.05|9.05|9.05|9.07|9.07|9.04|9.04|0
1659641400000|2022-08-04 19:30:00|9.06|9.06|9.08|9.08|9.09|9.09|9.06|9.06|0
1659641700000|2022-08-04 19:35:00|9.09|9.09|9.09|9.09|9.09|9.09|9.08|9.08|0
1659642000000|2022-08-04 19:40:00|9.08|9.08|9.09|9.09|9.1|9.1|9.08|9.08|0
1659642300000|2022-08-04 19:45:00|9.08|9.08|9.06|9.06|9.1|9.1|9.06|9.06|0
1659642600000|2022-08-04 19:50:00|9.08|9.08|9.13|9.13|9.13|9.13|9.08|9.08|0
1659642900000|2022-08-04 19:55:00|9.12|9.12|9.08|9.08|9.13|9.13|9.08|9.08|0
1659643200000|2022-08-04 20:00:00|9.09|9.09|9.07|9.07|9.09|9.09|9.06|9.06|0
1659643500000|2022-08-04 20:05:00|9.08|9.08|9.08|9.08|9.09|9.09|9.08|9.08|0
1659643800000|2022-08-04 20:10:00|9.07|9.07|9.07|9.07|9.09|9.09|9.07|9.07|0
1659644100000|2022-08-04 20:15:00|9.06|9.06|9.06|9.06|9.06|9.06|9.06|9.06|0
1659644400000|2022-08-04 20:20:00|9.07|9.07|9.08|9.08|9.08|9.08|9.07|9.07|0
1659644700000|2022-08-04 20:25:00|9.04|9.04|9.03|9.03|9.04|9.04|9.03|9.03|0
1659645600000|2022-08-04 20:40:00|9.06|9.06|9.06|9.06|9.06|9.06|9.06|9.06|0
1659645900000|2022-08-04 20:45:00|9.03|9.03|9.07|9.07|9.07|9.07|9.03|9.03|0
1659646200000|2022-08-04 20:50:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1659646500000|2022-08-04 20:55:00|9.04|9.04|9.04|9.04|9.07|9.07|9.03|9.03|0
1659646800000|2022-08-04 21:00:00|9.05|9.05|9.06|9.06|9.06|9.06|9.05|9.05|0
1659647100000|2022-08-04 21:05:00|9.03|9.03|9.05|9.05|9.05|9.05|9.03|9.03|0
1659647400000|2022-08-04 21:10:00|9.06|9.06|9.04|9.04|9.06|9.06|9.04|9.04|0
1659648000000|2022-08-04 21:20:00|9.08|9.08|9.08|9.08|9.08|9.08|9.08|9.08|0
1659648600000|2022-08-04 21:30:00|9.04|9.04|9.04|9.04|9.04|9.04|9.04|9.04|0
1659648900000|2022-08-04 21:35:00|9.05|9.05|9.05|9.05|9.05|9.05|9.05|9.05|0
1659649200000|2022-08-04 21:40:00|9.04|9.04|9.04|9.04|9.04|9.04|9.04|9.04|0
1659649500000|2022-08-04 21:45:00|9.07|9.07|9.03|9.03|9.07|9.07|9.03|9.03|0
1659649800000|2022-08-04 21:50:00|9.06|9.06|9.06|9.06|9.06|9.06|9.06|9.06|0
1659650400000|2022-08-04 22:00:00|9.03|9.03|9.03|9.03|9.06|9.06|9.03|9.03|0
1659650700000|2022-08-04 22:05:00|9.05|9.05|9.05|9.05|9.05|9.05|9.03|9.03|0
1659651000000|2022-08-04 22:10:00|9.06|9.06|9.03|9.03|9.06|9.06|9.03|9.03|0
1659651300000|2022-08-04 22:15:00|9.05|9.05|9.03|9.03|9.05|9.05|9.03|9.03|0
1659651600000|2022-08-04 22:20:00|9.05|9.05|9.07|9.07|9.07|9.07|9.04|9.04|0
1659651900000|2022-08-04 22:25:00|9.05|9.05|9.05|9.05|9.05|9.05|9.05|9.05|0
1659652200000|2022-08-04 22:30:00|9.04|9.04|9.07|9.07|9.07|9.07|9.04|9.04|0
1659652500000|2022-08-04 22:35:00|9.06|9.06|9.05|9.05|9.06|9.06|9.04|9.04|0
1659652800000|2022-08-04 22:40:00|9.04|9.04|9.03|9.03|9.07|9.07|9.03|9.03|0
1659653100000|2022-08-04 22:45:00|9.07|9.07|9.07|9.07|9.07|9.07|9.03|9.03|0
1659653400000|2022-08-04 22:50:00|9.06|9.06|9.07|9.07|9.07|9.07|9.06|9.06|0
1659653700000|2022-08-04 22:55:00|9.06|9.06|9.06|9.06|9.07|9.07|9.06|9.06|0
1659654000000|2022-08-04 23:00:00|9.03|9.03|9.03|9.03|9.07|9.07|9.03|9.03|0
1659654300000|2022-08-04 23:05:00|9.07|9.07|9.03|9.03|9.07|9.07|9.03|9.03|0
1659654600000|2022-08-04 23:10:00|9.07|9.07|9.07|9.07|9.07|9.07|9.03|9.03|0
1659654900000|2022-08-04 23:15:00|9.08|9.08|9.08|9.08|9.08|9.08|9.06|9.06|0
1659655200000|2022-08-04 23:20:00|9.07|9.07|9.06|9.06|9.08|9.08|9.06|9.06|0
1659655500000|2022-08-04 23:25:00|9.03|9.03|9.03|9.03|9.07|9.07|9.03|9.03|0
1659655800000|2022-08-04 23:30:00|9.07|9.07|9.07|9.07|9.07|9.07|9.03|9.03|0
1659656100000|2022-08-04 23:35:00|9.03|9.03|9.03|9.03|9.07|9.07|9.03|9.03|0
1659656400000|2022-08-04 23:40:00|9.07|9.07|9.03|9.03|9.07|9.07|9.03|9.03|0
1659656700000|2022-08-04 23:45:00|9.07|9.07|9.03|9.03|9.07|9.07|9.03|9.03|0
1659657000000|2022-08-04 23:50:00|9.06|9.06|9.03|9.03|9.06|9.06|9.03|9.03|0
1659657300000|2022-08-04 23:55:00|9.06|9.06|9.03|9.03|9.07|9.07|9.03|9.03|0
1659686400000|2022-08-05 08:00:00|8.82|8.82|9.03|9.03|9.03|9.03|8.82|8.82|0
1659687000000|2022-08-05 08:10:00|8.98|8.98|9.03|9.03|9.03|9.03|8.98|8.98|0
1659687300000|2022-08-05 08:15:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1659687600000|2022-08-05 08:20:00|9.02|9.02|9.03|9.03|9.03|9.03|9.02|9.02|0
1659687900000|2022-08-05 08:25:00|8.97|8.97|9.07|9.07|9.07|9.07|8.97|8.97|0
1659688200000|2022-08-05 08:30:00|8.94|8.94|8.94|8.94|8.94|8.94|8.93|8.93|0
1659688500000|2022-08-05 08:35:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1659688800000|2022-08-05 08:40:00|8.94|8.94|8.94|8.94|8.94|8.94|8.94|8.94|0
1659690000000|2022-08-05 09:00:00|9.03|9.03|9.02|9.02|9.03|9.03|9.02|9.02|0
1659690300000|2022-08-05 09:05:00|8.99|8.99|9|9|9|9|8.99|8.99|0
1659691200000|2022-08-05 09:20:00|8.99|8.99|9|9|9|9|8.99|8.99|0
1659692400000|2022-08-05 09:40:00|8.99|8.99|8.99|8.99|8.99|8.99|8.99|8.99|0
1659693000000|2022-08-05 09:50:00|9|9|9|9|9|9|9|9|0
1659693300000|2022-08-05 09:55:00|8.99|8.99|8.99|8.99|8.99|8.99|8.99|8.99|0
1659693600000|2022-08-05 10:00:00|8.96|8.96|8.98|8.98|8.98|8.98|8.96|8.96|0
1659693900000|2022-08-05 10:05:00|8.99|8.99|9|9|9|9|8.99|8.99|0
1659694200000|2022-08-05 10:10:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1659695100000|2022-08-05 10:25:00|9|9|9|9|9|9|9|9|0
1659695400000|2022-08-05 10:30:00|8.99|8.99|8.99|8.99|8.99|8.99|8.99|8.99|0
1659695700000|2022-08-05 10:35:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1659696300000|2022-08-05 10:45:00|8.96|8.96|8.96|8.96|8.96|8.96|8.96|8.96|0
1659697200000|2022-08-05 11:00:00|8.93|8.93|8.94|8.94|8.94|8.94|8.93|8.93|0
1659697500000|2022-08-05 11:05:00|8.97|8.97|8.96|8.96|8.97|8.97|8.95|8.95|0
1659697800000|2022-08-05 11:10:00|8.94|8.94|8.92|8.92|8.94|8.94|8.92|8.92|0
1659698100000|2022-08-05 11:15:00|8.93|8.93|8.94|8.94|8.94|8.94|8.93|8.93|0
1659698400000|2022-08-05 11:20:00|8.93|8.93|8.94|8.94|8.94|8.94|8.93|8.93|0
1659699000000|2022-08-05 11:30:00|8.92|8.92|8.95|8.95|8.95|8.95|8.92|8.92|0
1659699300000|2022-08-05 11:35:00|8.94|8.94|8.94|8.94|8.94|8.94|8.94|8.94|0
1659699600000|2022-08-05 11:40:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1659699900000|2022-08-05 11:45:00|8.94|8.94|8.94|8.94|8.94|8.94|8.94|8.94|0
1659700200000|2022-08-05 11:50:00|8.95|8.95|8.96|8.96|8.96|8.96|8.95|8.95|0
1659700500000|2022-08-05 11:55:00|8.94|8.94|8.98|8.98|8.98|8.98|8.94|8.94|0
1659700800000|2022-08-05 12:00:00|8.99|8.99|9.04|9.04|9.04|9.04|8.99|8.99|0
1659701100000|2022-08-05 12:05:00|9.03|9.03|9.02|9.02|9.03|9.03|9.01|9.01|0
1659701400000|2022-08-05 12:10:00|9.03|9.03|9.05|9.05|9.05|9.05|9.03|9.03|0
1659702000000|2022-08-05 12:20:00|9.04|9.04|9.03|9.03|9.05|9.05|9.03|9.03|0
1659702300000|2022-08-05 12:25:00|9.06|9.06|9.08|9.08|9.09|9.09|9.06|9.06|0
1659702600000|2022-08-05 12:30:00|9.01|9.01|9.02|9.02|9.1|9.1|8.95|8.95|0
1659702900000|2022-08-05 12:35:00|8.99|8.99|8.89|8.89|9.06|9.06|8.89|8.89|0
1659703200000|2022-08-05 12:40:00|8.9|8.9|9.03|9.03|9.03|9.03|8.88|8.88|0
1659703500000|2022-08-05 12:45:00|8.97|8.97|8.77|8.77|9.03|9.03|8.77|8.77|0
1659703800000|2022-08-05 12:50:00|8.75|8.75|8.84|8.84|8.9|8.9|8.74|8.74|0
1659704100000|2022-08-05 12:55:00|8.8|8.8|8.8|8.8|8.8|8.8|8.76|8.76|0
1659704400000|2022-08-05 13:00:00|8.82|8.82|8.86|8.86|8.86|8.86|8.79|8.79|0
1659704700000|2022-08-05 13:05:00|8.82|8.82|8.95|8.95|8.98|8.98|8.82|8.82|0
1659705000000|2022-08-05 13:10:00|8.93|8.93|8.86|8.86|8.94|8.94|8.83|8.83|0
1659705300000|2022-08-05 13:15:00|8.85|8.85|8.85|8.85|8.85|8.85|8.82|8.82|0
1659705600000|2022-08-05 13:20:00|8.84|8.84|8.87|8.87|8.87|8.87|8.84|8.84|0
1659705900000|2022-08-05 13:25:00|8.78|8.78|8.72|8.72|8.84|8.84|8.72|8.72|0
1659706200000|2022-08-05 13:30:00|8.67|8.67|8.49|8.49|8.67|8.67|8.32|8.32|0
1659706500000|2022-08-05 13:35:00|8.51|8.51|8.47|8.47|8.54|8.54|8.41|8.41|0
1659706800000|2022-08-05 13:40:00|8.46|8.46|8.49|8.49|8.52|8.52|8.43|8.43|0
1659707100000|2022-08-05 13:45:00|8.48|8.48|8.52|8.52|8.54|8.54|8.45|8.45|0
1659707400000|2022-08-05 13:50:00|8.53|8.53|8.54|8.54|8.55|8.55|8.49|8.49|0
1659707700000|2022-08-05 13:55:00|8.52|8.52|8.62|8.62|8.63|8.63|8.51|8.51|0
1659708000000|2022-08-05 14:00:00|8.64|8.64|8.72|8.72|8.72|8.72|8.6|8.6|0
1659708300000|2022-08-05 14:05:00|8.71|8.71|8.82|8.82|8.82|8.82|8.69|8.69|0
1659708600000|2022-08-05 14:10:00|8.84|8.84|8.76|8.76|8.87|8.87|8.75|8.75|0
1659708900000|2022-08-05 14:15:00|8.77|8.77|8.75|8.75|8.79|8.79|8.68|8.68|0
1659709200000|2022-08-05 14:20:00|8.76|8.76|8.73|8.73|8.77|8.77|8.73|8.73|0
1659709500000|2022-08-05 14:25:00|8.72|8.72|8.68|8.68|8.72|8.72|8.67|8.67|0
1659709800000|2022-08-05 14:30:00|8.69|8.69|8.66|8.66|8.72|8.72|8.65|8.65|0
1659710100000|2022-08-05 14:35:00|8.67|8.67|8.69|8.69|8.69|8.69|8.66|8.66|0
1659710400000|2022-08-05 14:40:00|8.68|8.68|8.72|8.72|8.72|8.72|8.67|8.67|0
1659710700000|2022-08-05 14:45:00|8.73|8.73|8.77|8.77|8.78|8.78|8.73|8.73|0
1659711000000|2022-08-05 14:50:00|8.75|8.75|8.75|8.75|8.77|8.77|8.73|8.73|0
1659711300000|2022-08-05 14:55:00|8.76|8.76|8.74|8.74|8.76|8.76|8.73|8.73|0
1659711600000|2022-08-05 15:00:00|8.73|8.73|8.66|8.66|8.73|8.73|8.63|8.63|0
1659711900000|2022-08-05 15:05:00|8.65|8.65|8.71|8.71|8.71|8.71|8.65|8.65|0
1659712200000|2022-08-05 15:10:00|8.72|8.72|8.64|8.64|8.72|8.72|8.62|8.62|0
1659712500000|2022-08-05 15:15:00|8.65|8.65|8.63|8.63|8.66|8.66|8.61|8.61|0
1659712800000|2022-08-05 15:20:00|8.62|8.62|8.62|8.62|8.65|8.65|8.62|8.62|0
1659713100000|2022-08-05 15:25:00|8.61|8.61|8.56|8.56|8.62|8.62|8.56|8.56|0
1659713400000|2022-08-05 15:30:00|8.57|8.57|8.62|8.62|8.65|8.65|8.57|8.57|0
1659713700000|2022-08-05 15:35:00|8.63|8.63|8.62|8.62|8.65|8.65|8.62|8.62|0
1659714000000|2022-08-05 15:40:00|8.63|8.63|8.57|8.57|8.63|8.63|8.57|8.57|0
1659714300000|2022-08-05 15:45:00|8.59|8.59|8.61|8.61|8.61|8.61|8.57|8.57|0
1659714600000|2022-08-05 15:50:00|8.59|8.59|8.61|8.61|8.65|8.65|8.59|8.59|0
1659714900000|2022-08-05 15:55:00|8.62|8.62|8.6|8.6|8.62|8.62|8.59|8.59|0
1659715200000|2022-08-05 16:00:00|8.59|8.59|8.59|8.59|8.62|8.62|8.57|8.57|0
1659715500000|2022-08-05 16:05:00|8.6|8.6|8.57|8.57|8.61|8.61|8.57|8.57|0
1659715800000|2022-08-05 16:10:00|8.58|8.58|8.59|8.59|8.59|8.59|8.57|8.57|0
1659716100000|2022-08-05 16:15:00|8.6|8.6|8.62|8.62|8.64|8.64|8.6|8.6|0
1659716400000|2022-08-05 16:20:00|8.63|8.63|8.62|8.62|8.63|8.63|8.6|8.6|0
1659716700000|2022-08-05 16:25:00|8.63|8.63|8.62|8.62|8.64|8.64|8.62|8.62|0
1659717000000|2022-08-05 16:30:00|8.61|8.61|8.62|8.62|8.62|8.62|8.6|8.6|0
1659717300000|2022-08-05 16:35:00|8.63|8.63|8.62|8.62|8.64|8.64|8.62|8.62|0
1659717600000|2022-08-05 16:40:00|8.63|8.63|8.64|8.64|8.65|8.65|8.6|8.6|0
1659717900000|2022-08-05 16:45:00|8.63|8.63|8.65|8.65|8.65|8.65|8.63|8.63|0
1659718200000|2022-08-05 16:50:00|8.64|8.64|8.65|8.65|8.65|8.65|8.63|8.63|0
1659718500000|2022-08-05 16:55:00|8.64|8.64|8.63|8.63|8.65|8.65|8.63|8.63|0
1659718800000|2022-08-05 17:00:00|8.64|8.64|8.63|8.63|8.64|8.64|8.61|8.61|0
1659719100000|2022-08-05 17:05:00|8.64|8.64|8.64|8.64|8.65|8.65|8.62|8.62|0
1659719400000|2022-08-05 17:10:00|8.63|8.63|8.62|8.62|8.65|8.65|8.62|8.62|0
1659719700000|2022-08-05 17:15:00|8.63|8.63|8.6|8.6|8.63|8.63|8.59|8.59|0
1659720000000|2022-08-05 17:20:00|8.59|8.59|8.62|8.62|8.62|8.62|8.59|8.59|0
1659720300000|2022-08-05 17:25:00|8.61|8.61|8.62|8.62|8.64|8.64|8.61|8.61|0
1659720600000|2022-08-05 17:30:00|8.63|8.63|8.63|8.63|8.63|8.63|8.62|8.62|0
1659720900000|2022-08-05 17:35:00|8.64|8.64|8.59|8.59|8.64|8.64|8.59|8.59|0
1659721200000|2022-08-05 17:40:00|8.61|8.61|8.58|8.58|8.61|8.61|8.58|8.58|0
1659721500000|2022-08-05 17:45:00|8.57|8.57|8.53|8.53|8.57|8.57|8.52|8.52|0
1659721800000|2022-08-05 17:50:00|8.52|8.52|8.54|8.54|8.55|8.55|8.52|8.52|0
1659722100000|2022-08-05 17:55:00|8.53|8.53|8.56|8.56|8.56|8.56|8.52|8.52|0
1659722400000|2022-08-05 18:00:00|8.55|8.55|8.54|8.54|8.55|8.55|8.54|8.54|0
1659722700000|2022-08-05 18:05:00|8.53|8.53|8.51|8.51|8.54|8.54|8.51|8.51|0
1659723000000|2022-08-05 18:10:00|8.52|8.52|8.52|8.52|8.54|8.54|8.51|8.51|0
1659723300000|2022-08-05 18:15:00|8.47|8.47|8.56|8.56|8.57|8.57|8.47|8.47|0
1659723600000|2022-08-05 18:20:00|8.55|8.55|8.54|8.54|8.56|8.56|8.53|8.53|0
1659723900000|2022-08-05 18:25:00|8.53|8.53|8.52|8.52|8.53|8.53|8.52|8.52|0
1659724200000|2022-08-05 18:30:00|8.51|8.51|8.54|8.54|8.55|8.55|8.51|8.51|0
1659724500000|2022-08-05 18:35:00|8.55|8.55|8.56|8.56|8.57|8.57|8.54|8.54|0
1659724800000|2022-08-05 18:40:00|8.57|8.57|8.59|8.59|8.59|8.59|8.56|8.56|0
1659725100000|2022-08-05 18:45:00|8.58|8.58|8.59|8.59|8.6|8.6|8.58|8.58|0
1659725400000|2022-08-05 18:50:00|8.58|8.58|8.59|8.59|8.59|8.59|8.58|8.58|0
1659725700000|2022-08-05 18:55:00|8.58|8.58|8.59|8.59|8.59|8.59|8.57|8.57|0
1659726000000|2022-08-05 19:00:00|8.58|8.58|8.59|8.59|8.6|8.6|8.58|8.58|0
1659726300000|2022-08-05 19:05:00|8.6|8.6|8.62|8.62|8.62|8.62|8.59|8.59|0
1659726600000|2022-08-05 19:10:00|8.63|8.63|8.62|8.62|8.63|8.63|8.62|8.62|0
1659726900000|2022-08-05 19:15:00|8.63|8.63|8.59|8.59|8.63|8.63|8.59|8.59|0
1659727200000|2022-08-05 19:20:00|8.6|8.6|8.61|8.61|8.61|8.61|8.59|8.59|0
1659727500000|2022-08-05 19:25:00|8.62|8.62|8.61|8.61|8.62|8.62|8.6|8.6|0
1659727800000|2022-08-05 19:30:00|8.62|8.62|8.65|8.65|8.67|8.67|8.61|8.61|0
1659728100000|2022-08-05 19:35:00|8.64|8.64|8.62|8.62|8.64|8.64|8.62|8.62|0
1659728400000|2022-08-05 19:40:00|8.63|8.63|8.61|8.61|8.63|8.63|8.61|8.61|0
1659728700000|2022-08-05 19:45:00|8.62|8.62|8.64|8.64|8.65|8.65|8.61|8.61|0
1659729000000|2022-08-05 19:50:00|8.67|8.67|8.7|8.7|8.7|8.7|8.66|8.66|0
1659729300000|2022-08-05 19:55:00|8.69|8.69|8.69|8.69|8.7|8.7|8.68|8.68|0
1659729600000|2022-08-05 20:00:00|8.67|8.67|8.66|8.66|8.68|8.68|8.66|8.66|0
1659945600000|2022-08-08 08:00:00|8.95|8.95|8.69|8.69|8.95|8.95|8.65|8.65|0
1659946200000|2022-08-08 08:10:00|8.72|8.72|8.72|8.72|8.72|8.72|8.72|8.72|0
1659946500000|2022-08-08 08:15:00|8.7|8.7|8.71|8.71|8.71|8.71|8.7|8.7|0
1659946800000|2022-08-08 08:20:00|8.74|8.74|8.73|8.73|8.74|8.74|8.73|8.73|0
1659947400000|2022-08-08 08:30:00|8.8|8.8|8.8|8.8|8.8|8.8|8.8|8.8|0
1659948000000|2022-08-08 08:40:00|8.83|8.83|8.83|8.83|8.83|8.83|8.83|8.83|0
1659948300000|2022-08-08 08:45:00|8.73|8.73|8.83|8.83|8.83|8.83|8.73|8.73|0
1659948900000|2022-08-08 08:55:00|8.79|8.79|8.79|8.79|8.79|8.79|8.79|8.79|0
1659950100000|2022-08-08 09:15:00|8.67|8.67|8.79|8.79|8.8|8.8|8.67|8.67|0
1659951000000|2022-08-08 09:30:00|8.78|8.78|8.77|8.77|8.78|8.78|8.77|8.77|0
1659951300000|2022-08-08 09:35:00|8.76|8.76|8.76|8.76|8.76|8.76|8.76|8.76|0
1659951600000|2022-08-08 09:40:00|8.77|8.77|8.77|8.77|8.77|8.77|8.77|8.77|0
1659952800000|2022-08-08 10:00:00|8.69|8.69|8.67|8.67|8.69|8.69|8.67|8.67|0
1659953100000|2022-08-08 10:05:00|8.77|8.77|8.77|8.77|8.77|8.77|8.77|8.77|0
1659954900000|2022-08-08 10:35:00|8.79|8.79|8.79|8.79|8.79|8.79|8.79|8.79|0
1659955200000|2022-08-08 10:40:00|8.8|8.8|8.8|8.8|8.8|8.8|8.8|8.8|0
1659956100000|2022-08-08 10:55:00|8.79|8.79|8.78|8.78|8.79|8.79|8.78|8.78|0
1659956400000|2022-08-08 11:00:00|8.69|8.69|8.67|8.67|8.75|8.75|8.67|8.67|0
1659956700000|2022-08-08 11:05:00|8.71|8.71|8.71|8.71|8.71|8.71|8.71|8.71|0
1659957000000|2022-08-08 11:10:00|8.7|8.7|8.69|8.69|8.7|8.7|8.69|8.69|0
1659957300000|2022-08-08 11:15:00|8.71|8.71|8.7|8.7|8.72|8.72|8.7|8.7|0
1659957600000|2022-08-08 11:20:00|8.72|8.72|8.75|8.75|8.76|8.76|8.72|8.72|0
1659957900000|2022-08-08 11:25:00|8.76|8.76|8.73|8.73|8.76|8.76|8.72|8.72|0
1659958200000|2022-08-08 11:30:00|8.72|8.72|8.73|8.73|8.73|8.73|8.72|8.72|0
1659958500000|2022-08-08 11:35:00|8.77|8.77|8.77|8.77|8.77|8.77|8.77|8.77|0
1659958800000|2022-08-08 11:40:00|8.76|8.76|8.76|8.76|8.76|8.76|8.76|8.76|0
1659959100000|2022-08-08 11:45:00|8.74|8.74|8.74|8.74|8.74|8.74|8.74|8.74|0
1659959400000|2022-08-08 11:50:00|8.76|8.76|8.76|8.76|8.76|8.76|8.76|8.76|0
1659959700000|2022-08-08 11:55:00|8.77|8.77|8.77|8.77|8.77|8.77|8.77|8.77|0
1659960000000|2022-08-08 12:00:00|8.79|8.79|8.82|8.82|8.82|8.82|8.79|8.79|0
1659960300000|2022-08-08 12:05:00|8.83|8.83|8.9|8.9|8.9|8.9|8.83|8.83|0
1659960600000|2022-08-08 12:10:00|8.92|8.92|8.93|8.93|8.93|8.93|8.87|8.87|0
1659960900000|2022-08-08 12:15:00|8.94|8.94|8.95|8.95|8.99|8.99|8.93|8.93|0
1659961200000|2022-08-08 12:20:00|8.94|8.94|8.97|8.97|8.98|8.98|8.94|8.94|0
1659961500000|2022-08-08 12:25:00|8.98|8.98|8.98|8.98|8.98|8.98|8.97|8.97|0
1659961800000|2022-08-08 12:30:00|8.97|8.97|8.95|8.95|8.98|8.98|8.95|8.95|0
1659962100000|2022-08-08 12:35:00|8.96|8.96|8.93|8.93|8.96|8.96|8.92|8.92|0
1659962400000|2022-08-08 12:40:00|8.92|8.92|8.91|8.91|8.93|8.93|8.91|8.91|0
1659962700000|2022-08-08 12:45:00|8.92|8.92|8.93|8.93|8.93|8.93|8.92|8.92|0
1659963000000|2022-08-08 12:50:00|9.02|9.02|9|9|9.02|9.02|9|9|0
1659963300000|2022-08-08 12:55:00|8.99|8.99|9.03|9.03|9.03|9.03|8.99|8.99|0
1659963600000|2022-08-08 13:00:00|9.02|9.02|8.92|8.92|9.02|9.02|8.92|8.92|0
1659963900000|2022-08-08 13:05:00|8.93|8.93|8.75|8.75|8.93|8.93|8.74|8.74|0
1659964200000|2022-08-08 13:10:00|8.77|8.77|8.77|8.77|8.77|8.77|8.74|8.74|0
1659964500000|2022-08-08 13:15:00|8.76|8.76|8.88|8.88|8.88|8.88|8.76|8.76|0
1659964800000|2022-08-08 13:20:00|8.89|8.89|8.88|8.88|8.89|8.89|8.87|8.87|0
1659965100000|2022-08-08 13:25:00|8.85|8.85|8.75|8.75|8.89|8.89|8.72|8.72|0
1659965400000|2022-08-08 13:30:00|8.81|8.81|8.72|8.72|8.82|8.82|8.61|8.61|0
1659965700000|2022-08-08 13:35:00|8.7|8.7|8.76|8.76|8.78|8.78|8.65|8.65|0
1659966000000|2022-08-08 13:40:00|8.78|8.78|8.82|8.82|8.84|8.84|8.75|8.75|0
1659966300000|2022-08-08 13:45:00|8.83|8.83|8.96|8.96|9.02|9.02|8.81|8.81|0
1659966600000|2022-08-08 13:50:00|8.98|8.98|8.95|8.95|9|9|8.94|8.94|0
1659966900000|2022-08-08 13:55:00|8.97|8.97|8.93|8.93|8.97|8.97|8.92|8.92|0
1659967200000|2022-08-08 14:00:00|8.94|8.94|8.98|8.98|9|9|8.9|8.9|0
1659967500000|2022-08-08 14:05:00|8.99|8.99|9|9|9|9|8.93|8.93|0
1659967800000|2022-08-08 14:10:00|8.99|8.99|8.98|8.98|9.03|9.03|8.98|8.98|0
1659968100000|2022-08-08 14:15:00|8.96|8.96|8.93|8.93|8.96|8.96|8.89|8.89|0
1659968400000|2022-08-08 14:20:00|8.92|8.92|8.92|8.92|8.94|8.94|8.9|8.9|0
1659968700000|2022-08-08 14:25:00|8.91|8.91|8.9|8.9|8.91|8.91|8.86|8.86|0
1659969000000|2022-08-08 14:30:00|8.89|8.89|8.96|8.96|8.96|8.96|8.89|8.89|0
1659969300000|2022-08-08 14:35:00|8.95|8.95|9|9|9.01|9.01|8.95|8.95|0
1659969600000|2022-08-08 14:40:00|8.99|8.99|9.05|9.05|9.05|9.05|8.98|8.98|0
1659969900000|2022-08-08 14:45:00|9.06|9.06|8.98|8.98|9.06|9.06|8.97|8.97|0
1659970200000|2022-08-08 14:50:00|8.99|8.99|9.09|9.09|9.09|9.09|8.98|8.98|0
1659970500000|2022-08-08 14:55:00|9.08|9.08|9.07|9.07|9.08|9.08|9.04|9.04|0
1659970800000|2022-08-08 15:00:00|9.08|9.08|9.08|9.08|9.08|9.08|9.06|9.06|0
1659971100000|2022-08-08 15:05:00|9.09|9.09|9.1|9.1|9.11|9.11|9.06|9.06|0
1659971400000|2022-08-08 15:10:00|9.09|9.09|9.03|9.03|9.11|9.11|9.01|9.01|0
1659971700000|2022-08-08 15:15:00|9.02|9.02|9.03|9.03|9.05|9.05|9|9|0
1659972000000|2022-08-08 15:20:00|9.02|9.02|9.01|9.01|9.04|9.04|9.01|9.01|0
1659972300000|2022-08-08 15:25:00|9.02|9.02|8.96|8.96|9.02|9.02|8.95|8.95|0
1659972600000|2022-08-08 15:30:00|8.95|8.95|8.93|8.93|8.96|8.96|8.92|8.92|0
1659972900000|2022-08-08 15:35:00|8.92|8.92|8.85|8.85|8.93|8.93|8.85|8.85|0
1659973200000|2022-08-08 15:40:00|8.84|8.84|8.77|8.77|8.85|8.85|8.76|8.76|0
1659973500000|2022-08-08 15:45:00|8.78|8.78|8.84|8.84|8.86|8.86|8.76|8.76|0
1659973800000|2022-08-08 15:50:00|8.85|8.85|8.88|8.88|8.88|8.88|8.83|8.83|0
1659974100000|2022-08-08 15:55:00|8.87|8.87|8.89|8.89|8.89|8.89|8.86|8.86|0
1659974400000|2022-08-08 16:00:00|8.88|8.88|8.88|8.88|8.9|8.9|8.87|8.87|0
1659974700000|2022-08-08 16:05:00|8.87|8.87|8.86|8.86|8.89|8.89|8.85|8.85|0
1659975000000|2022-08-08 16:10:00|8.87|8.87|8.85|8.85|8.87|8.87|8.85|8.85|0
1659975300000|2022-08-08 16:15:00|8.84|8.84|8.85|8.85|8.85|8.85|8.83|8.83|0
1659975600000|2022-08-08 16:20:00|8.86|8.86|8.83|8.83|8.86|8.86|8.82|8.82|0
1659975900000|2022-08-08 16:25:00|8.82|8.82|8.82|8.82|8.86|8.86|8.82|8.82|0
1659976200000|2022-08-08 16:30:00|8.83|8.83|8.85|8.85|8.85|8.85|8.83|8.83|0
1659976500000|2022-08-08 16:35:00|8.86|8.86|8.85|8.85|8.86|8.86|8.83|8.83|0
1659976800000|2022-08-08 16:40:00|8.86|8.86|8.91|8.91|8.92|8.92|8.85|8.85|0
1659977100000|2022-08-08 16:45:00|8.92|8.92|8.92|8.92|8.93|8.93|8.9|8.9|0
1659977400000|2022-08-08 16:50:00|8.93|8.93|8.98|8.98|8.98|8.98|8.93|8.93|0
1659977700000|2022-08-08 16:55:00|8.97|8.97|8.98|8.98|8.98|8.98|8.96|8.96|0
1659978000000|2022-08-08 17:00:00|8.97|8.97|8.97|8.97|8.97|8.97|8.95|8.95|0
1659978300000|2022-08-08 17:05:00|8.96|8.96|8.98|8.98|8.98|8.98|8.96|8.96|0
1659978600000|2022-08-08 17:10:00|8.97|8.97|8.98|8.98|8.98|8.98|8.97|8.97|0
1659978900000|2022-08-08 17:15:00|8.97|8.97|8.97|8.97|8.98|8.98|8.97|8.97|0
1659979200000|2022-08-08 17:20:00|8.98|8.98|8.94|8.94|8.98|8.98|8.93|8.93|0
1659979500000|2022-08-08 17:25:00|8.95|8.95|8.92|8.92|8.95|8.95|8.92|8.92|0
1659979800000|2022-08-08 17:30:00|8.91|8.91|8.94|8.94|8.95|8.95|8.91|8.91|0
1659980100000|2022-08-08 17:35:00|8.95|8.95|8.91|8.91|8.95|8.95|8.89|8.89|0
1659980400000|2022-08-08 17:40:00|8.9|8.9|8.94|8.94|8.94|8.94|8.9|8.9|0
1659980700000|2022-08-08 17:45:00|8.93|8.93|8.92|8.92|8.94|8.94|8.92|8.92|0
1659981000000|2022-08-08 17:50:00|8.93|8.93|8.94|8.94|8.94|8.94|8.92|8.92|0
1659981300000|2022-08-08 17:55:00|8.95|8.95|8.93|8.93|8.95|8.95|8.93|8.93|0
1659981600000|2022-08-08 18:00:00|8.92|8.92|8.88|8.88|8.94|8.94|8.88|8.88|0
1659981900000|2022-08-08 18:05:00|8.89|8.89|8.92|8.92|8.92|8.92|8.85|8.85|0
1659982200000|2022-08-08 18:10:00|8.93|8.93|8.92|8.92|8.93|8.93|8.9|8.9|0
1659982500000|2022-08-08 18:15:00|8.93|8.93|8.93|8.93|8.93|8.93|8.91|8.91|0
1659982800000|2022-08-08 18:20:00|8.92|8.92|8.94|8.94|8.94|8.94|8.92|8.92|0
1659983100000|2022-08-08 18:25:00|8.93|8.93|8.93|8.93|8.94|8.94|8.92|8.92|0
1659983400000|2022-08-08 18:30:00|8.94|8.94|8.95|8.95|8.95|8.95|8.93|8.93|0
1659983700000|2022-08-08 18:35:00|8.94|8.94|8.94|8.94|8.95|8.95|8.93|8.93|0
1659984000000|2022-08-08 18:40:00|8.93|8.93|8.93|8.93|8.95|8.95|8.93|8.93|0
1659984300000|2022-08-08 18:45:00|8.94|8.94|8.93|8.93|8.94|8.94|8.93|8.93|0
1659984600000|2022-08-08 18:50:00|8.92|8.92|8.89|8.89|8.92|8.92|8.88|8.88|0
1659984900000|2022-08-08 18:55:00|8.88|8.88|8.89|8.89|8.9|8.9|8.88|8.88|0
1659985200000|2022-08-08 19:00:00|8.9|8.9|8.91|8.91|8.91|8.91|8.88|8.88|0
1659985500000|2022-08-08 19:05:00|8.9|8.9|8.89|8.89|8.9|8.9|8.89|8.89|0
1659985800000|2022-08-08 19:10:00|8.9|8.9|8.9|8.9|8.9|8.9|8.88|8.88|0
1659986100000|2022-08-08 19:15:00|8.89|8.89|8.9|8.9|8.9|8.9|8.88|8.88|0
1659986400000|2022-08-08 19:20:00|8.89|8.89|8.91|8.91|8.92|8.92|8.89|8.89|0
1659986700000|2022-08-08 19:25:00|8.92|8.92|8.93|8.93|8.94|8.94|8.91|8.91|0
1659987000000|2022-08-08 19:30:00|8.92|8.92|8.92|8.92|8.93|8.93|8.9|8.9|0
1659987300000|2022-08-08 19:35:00|8.93|8.93|8.94|8.94|8.94|8.94|8.92|8.92|0
1659987600000|2022-08-08 19:40:00|8.93|8.93|8.94|8.94|8.95|8.95|8.93|8.93|0
1659987900000|2022-08-08 19:45:00|8.93|8.93|8.92|8.92|8.94|8.94|8.92|8.92|0
1659988200000|2022-08-08 19:50:00|8.93|8.93|8.92|8.92|8.93|8.93|8.91|8.91|0
1659988500000|2022-08-08 19:55:00|8.93|8.93|8.93|8.93|8.93|8.93|8.89|8.89|0
1659988800000|2022-08-08 20:00:00|8.92|8.92|8.91|8.91|8.93|8.93|8.91|8.91|0
1659989100000|2022-08-08 20:05:00|8.9|8.9|8.92|8.92|8.92|8.92|8.9|8.9|0
1659989400000|2022-08-08 20:10:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1659989700000|2022-08-08 20:15:00|8.92|8.92|8.92|8.92|8.92|8.92|8.92|8.92|0
1659990000000|2022-08-08 20:20:00|8.93|8.93|8.91|8.91|8.93|8.93|8.91|8.91|0
1659990600000|2022-08-08 20:30:00|8.92|8.92|8.91|8.91|8.92|8.92|8.91|8.91|0
1659991500000|2022-08-08 20:45:00|8.92|8.92|8.92|8.92|8.92|8.92|8.92|8.92|0
1659991800000|2022-08-08 20:50:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1659993900000|2022-08-08 21:25:00|8.9|8.9|8.9|8.9|8.9|8.9|8.9|8.9|0
1659995400000|2022-08-08 21:50:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1659996000000|2022-08-08 22:00:00|8.92|8.92|8.9|8.9|8.92|8.92|8.9|8.9|0
1659996300000|2022-08-08 22:05:00|8.91|8.91|8.9|8.9|8.91|8.91|8.9|8.9|0
1659996600000|2022-08-08 22:10:00|8.91|8.91|8.92|8.92|8.92|8.92|8.9|8.9|0
1659996900000|2022-08-08 22:15:00|8.9|8.9|8.9|8.9|8.92|8.92|8.9|8.9|0
1659997200000|2022-08-08 22:20:00|8.92|8.92|8.92|8.92|8.92|8.92|8.9|8.9|0
1659997500000|2022-08-08 22:25:00|8.9|8.9|8.9|8.9|8.9|8.9|8.9|8.9|0
1659997800000|2022-08-08 22:30:00|8.92|8.92|8.92|8.92|8.92|8.92|8.9|8.9|0
1659998100000|2022-08-08 22:35:00|8.93|8.93|8.9|8.9|8.93|8.93|8.9|8.9|0
1659998400000|2022-08-08 22:40:00|8.91|8.91|8.9|8.9|8.92|8.92|8.9|8.9|0
1659998700000|2022-08-08 22:45:00|8.92|8.92|8.92|8.92|8.92|8.92|8.9|8.9|0
1659999000000|2022-08-08 22:50:00|8.91|8.91|8.9|8.9|8.91|8.91|8.9|8.9|0
1659999300000|2022-08-08 22:55:00|8.91|8.91|8.91|8.91|8.91|8.91|8.91|8.91|0
1659999600000|2022-08-08 23:00:00|8.9|8.9|8.91|8.91|8.91|8.91|8.89|8.89|0
1659999900000|2022-08-08 23:05:00|8.92|8.92|8.89|8.89|8.92|8.92|8.89|8.89|0
1660000200000|2022-08-08 23:10:00|8.9|8.9|8.91|8.91|8.91|8.91|8.9|8.9|0
1660000500000|2022-08-08 23:15:00|8.92|8.92|8.89|8.89|8.92|8.92|8.89|8.89|0
1660000800000|2022-08-08 23:20:00|8.92|8.92|8.92|8.92|8.92|8.92|8.89|8.89|0
1660001100000|2022-08-08 23:25:00|8.89|8.89|8.92|8.92|8.92|8.92|8.89|8.89|0
1660001400000|2022-08-08 23:30:00|8.9|8.9|8.9|8.9|8.9|8.9|8.9|8.9|0
1660001700000|2022-08-08 23:35:00|8.92|8.92|8.9|8.9|8.92|8.92|8.9|8.9|0
1660002000000|2022-08-08 23:40:00|8.89|8.89|8.91|8.91|8.91|8.91|8.89|8.89|0
1660002300000|2022-08-08 23:45:00|8.89|8.89|8.89|8.89|8.89|8.89|8.89|8.89|0
1660002900000|2022-08-08 23:55:00|8.92|8.92|8.92|8.92|8.92|8.92|8.92|8.92|0
1660032000000|2022-08-09 08:00:00|8.95|8.95|8.92|8.92|8.95|8.95|8.92|8.92|0
1660032300000|2022-08-09 08:05:00|8.93|8.93|9.13|9.13|9.13|9.13|8.93|8.93|0
1660032600000|2022-08-09 08:10:00|8.92|8.92|8.92|8.92|8.92|8.92|8.92|8.92|0
1660034400000|2022-08-09 08:40:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1660034700000|2022-08-09 08:45:00|9.06|9.06|9.06|9.06|9.06|9.06|9.06|9.06|0
1660035300000|2022-08-09 08:55:00|9.12|9.12|9.12|9.12|9.12|9.12|9.12|9.12|0
1660036500000|2022-08-09 09:15:00|9.07|9.07|9.07|9.07|9.07|9.07|9.07|9.07|0
1660037400000|2022-08-09 09:30:00|9.01|9.01|9.01|9.01|9.01|9.01|9.01|9.01|0
1660038000000|2022-08-09 09:40:00|8.94|8.94|8.98|8.98|8.98|8.98|8.94|8.94|0
1660039500000|2022-08-09 10:05:00|8.97|8.97|8.97|8.97|8.97|8.97|8.97|8.97|0
1660039800000|2022-08-09 10:10:00|8.94|8.94|8.94|8.94|8.94|8.94|8.94|8.94|0
1660040100000|2022-08-09 10:15:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1660041000000|2022-08-09 10:30:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1660041600000|2022-08-09 10:40:00|8.9|8.9|8.9|8.9|8.9|8.9|8.9|8.9|0
1660042800000|2022-08-09 11:00:00|8.89|8.89|8.99|8.99|8.99|8.99|8.89|8.89|0
1660043100000|2022-08-09 11:05:00|9|9|8.94|8.94|9|9|8.94|8.94|0
1660043400000|2022-08-09 11:10:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1660043700000|2022-08-09 11:15:00|8.97|8.97|8.98|8.98|8.98|8.98|8.97|8.97|0
1660044000000|2022-08-09 11:20:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1660044300000|2022-08-09 11:25:00|8.94|8.94|8.94|8.94|8.94|8.94|8.94|8.94|0
1660044600000|2022-08-09 11:30:00|8.93|8.93|8.92|8.92|8.93|8.93|8.92|8.92|0
1660044900000|2022-08-09 11:35:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1660045200000|2022-08-09 11:40:00|8.92|8.92|8.92|8.92|8.92|8.92|8.92|8.92|0
1660045500000|2022-08-09 11:45:00|8.93|8.93|8.9|8.9|8.94|8.94|8.9|8.9|0
1660045800000|2022-08-09 11:50:00|8.88|8.88|8.91|8.91|8.91|8.91|8.88|8.88|0
1660046100000|2022-08-09 11:55:00|8.88|8.88|8.86|8.86|8.88|8.88|8.86|8.86|0
1660046400000|2022-08-09 12:00:00|8.85|8.85|8.86|8.86|8.86|8.86|8.85|8.85|0
1660046700000|2022-08-09 12:05:00|8.87|8.87|8.86|8.86|8.87|8.87|8.85|8.85|0
1660047000000|2022-08-09 12:10:00|8.87|8.87|8.93|8.93|8.93|8.93|8.85|8.85|0
1660047300000|2022-08-09 12:15:00|8.87|8.87|8.87|8.87|8.92|8.92|8.87|8.87|0
1660047600000|2022-08-09 12:20:00|8.89|8.89|8.94|8.94|8.94|8.94|8.88|8.88|0
1660047900000|2022-08-09 12:25:00|8.88|8.88|8.89|8.89|8.89|8.89|8.88|8.88|0
1660048200000|2022-08-09 12:30:00|8.9|8.9|8.92|8.92|8.95|8.95|8.9|8.9|0
1660048500000|2022-08-09 12:35:00|8.94|8.94|8.9|8.9|8.95|8.95|8.9|8.9|0
1660048800000|2022-08-09 12:40:00|8.89|8.89|8.9|8.9|8.9|8.9|8.89|8.89|0
1660049100000|2022-08-09 12:45:00|8.89|8.89|8.89|8.89|8.89|8.89|8.89|8.89|0
1660049400000|2022-08-09 12:50:00|8.9|8.9|8.91|8.91|8.92|8.92|8.9|8.9|0
1660049700000|2022-08-09 12:55:00|8.89|8.89|8.92|8.92|8.93|8.93|8.89|8.89|0
1660050000000|2022-08-09 13:00:00|8.91|8.91|8.91|8.91|8.92|8.92|8.91|8.91|0
1660050300000|2022-08-09 13:05:00|8.92|8.92|8.91|8.91|8.92|8.92|8.91|8.91|0
1660050600000|2022-08-09 13:10:00|8.9|8.9|8.9|8.9|8.9|8.9|8.9|8.9|0
1660050900000|2022-08-09 13:15:00|8.89|8.89|8.89|8.89|8.89|8.89|8.89|8.89|0
1660051200000|2022-08-09 13:20:00|8.9|8.9|8.91|8.91|8.91|8.91|8.9|8.9|0
1660051500000|2022-08-09 13:25:00|8.84|8.84|8.77|8.77|8.89|8.89|8.75|8.75|0
1660051800000|2022-08-09 13:30:00|8.78|8.78|8.65|8.65|8.78|8.78|8.62|8.62|0
1660052100000|2022-08-09 13:35:00|8.68|8.68|8.67|8.67|8.72|8.72|8.64|8.64|0
1660052400000|2022-08-09 13:40:00|8.66|8.66|8.67|8.67|8.69|8.69|8.63|8.63|0
1660052700000|2022-08-09 13:45:00|8.68|8.68|8.73|8.73|8.73|8.73|8.58|8.58|0
1660053000000|2022-08-09 13:50:00|8.72|8.72|8.67|8.67|8.77|8.77|8.67|8.67|0
1660053300000|2022-08-09 13:55:00|8.69|8.69|8.64|8.64|8.69|8.69|8.61|8.61|0
1660053600000|2022-08-09 14:00:00|8.65|8.65|8.62|8.62|8.65|8.65|8.58|8.58|0
1660053900000|2022-08-09 14:05:00|8.61|8.61|8.57|8.57|8.61|8.61|8.55|8.55|0
1660054200000|2022-08-09 14:10:00|8.56|8.56|8.59|8.59|8.62|8.62|8.55|8.55|0
1660054500000|2022-08-09 14:15:00|8.58|8.58|8.54|8.54|8.58|8.58|8.54|8.54|0
1660054800000|2022-08-09 14:20:00|8.55|8.55|8.49|8.49|8.56|8.56|8.47|8.47|0
1660055100000|2022-08-09 14:25:00|8.5|8.5|8.55|8.55|8.56|8.56|8.49|8.49|0
1660055400000|2022-08-09 14:30:00|8.56|8.56|8.54|8.54|8.56|8.56|8.51|8.51|0
1660055700000|2022-08-09 14:35:00|8.53|8.53|8.47|8.47|8.54|8.54|8.46|8.46|0
1660056000000|2022-08-09 14:40:00|8.48|8.48|8.47|8.47|8.49|8.49|8.45|8.45|0
1660056300000|2022-08-09 14:45:00|8.46|8.46|8.47|8.47|8.48|8.48|8.43|8.43|0
1660056600000|2022-08-09 14:50:00|8.48|8.48|8.49|8.49|8.5|8.5|8.47|8.47|0
1660056900000|2022-08-09 14:55:00|8.5|8.5|8.46|8.46|8.5|8.5|8.46|8.46|0
1660057200000|2022-08-09 15:00:00|8.45|8.45|8.4|8.4|8.45|8.45|8.4|8.4|0
1660057500000|2022-08-09 15:05:00|8.39|8.39|8.39|8.39|8.41|8.41|8.39|8.39|0
1660057800000|2022-08-09 15:10:00|8.4|8.4|8.45|8.45|8.47|8.47|8.4|8.4|0
1660058100000|2022-08-09 15:15:00|8.46|8.46|8.47|8.47|8.47|8.47|8.45|8.45|0
1660058400000|2022-08-09 15:20:00|8.46|8.46|8.47|8.47|8.49|8.49|8.46|8.46|0
1660058700000|2022-08-09 15:25:00|8.46|8.46|8.45|8.45|8.48|8.48|8.45|8.45|0
1660059000000|2022-08-09 15:30:00|8.44|8.44|8.4|8.4|8.44|8.44|8.4|8.4|0
1660059300000|2022-08-09 15:35:00|8.41|8.41|8.42|8.42|8.42|8.42|8.4|8.4|0
1660059600000|2022-08-09 15:40:00|8.41|8.41|8.42|8.42|8.42|8.42|8.41|8.41|0
1660059900000|2022-08-09 15:45:00|8.41|8.41|8.42|8.42|8.43|8.43|8.41|8.41|0
1660060200000|2022-08-09 15:50:00|8.41|8.41|8.42|8.42|8.43|8.43|8.4|8.4|0
1660060500000|2022-08-09 15:55:00|8.41|8.41|8.4|8.4|8.42|8.42|8.4|8.4|0
1660060800000|2022-08-09 16:00:00|8.41|8.41|8.39|8.39|8.42|8.42|8.38|8.38|0
1660061100000|2022-08-09 16:05:00|8.4|8.4|8.37|8.37|8.4|8.4|8.37|8.37|0
1660061400000|2022-08-09 16:10:00|8.38|8.38|8.38|8.38|8.39|8.39|8.37|8.37|0
1660061700000|2022-08-09 16:15:00|8.39|8.39|8.38|8.38|8.39|8.39|8.37|8.37|0
1660062000000|2022-08-09 16:20:00|8.39|8.39|8.37|8.37|8.39|8.39|8.37|8.37|0
1660062300000|2022-08-09 16:25:00|8.38|8.38|8.38|8.38|8.39|8.39|8.37|8.37|0
1660062600000|2022-08-09 16:30:00|8.37|8.37|8.4|8.4|8.41|8.41|8.37|8.37|0
1660062900000|2022-08-09 16:35:00|8.39|8.39|8.42|8.42|8.43|8.43|8.39|8.39|0
1660063200000|2022-08-09 16:40:00|8.43|8.43|8.44|8.44|8.44|8.44|8.42|8.42|0
1660063500000|2022-08-09 16:45:00|8.43|8.43|8.44|8.44|8.44|8.44|8.43|8.43|0
1660063800000|2022-08-09 16:50:00|8.43|8.43|8.43|8.43|8.43|8.43|8.42|8.42|0
1660064100000|2022-08-09 16:55:00|8.42|8.42|8.43|8.43|8.43|8.43|8.41|8.41|0
1660064400000|2022-08-09 17:00:00|8.44|8.44|8.45|8.45|8.45|8.45|8.43|8.43|0
1660064700000|2022-08-09 17:05:00|8.44|8.44|8.44|8.44|8.45|8.45|8.43|8.43|0
1660065000000|2022-08-09 17:10:00|8.45|8.45|8.46|8.46|8.46|8.46|8.44|8.44|0
1660065300000|2022-08-09 17:15:00|8.45|8.45|8.45|8.45|8.47|8.47|8.44|8.44|0
1660065600000|2022-08-09 17:20:00|8.46|8.46|8.47|8.47|8.47|8.47|8.45|8.45|0
1660065900000|2022-08-09 17:25:00|8.46|8.46|8.44|8.44|8.47|8.47|8.44|8.44|0
1660066200000|2022-08-09 17:30:00|8.43|8.43|8.42|8.42|8.43|8.43|8.42|8.42|0
1660066500000|2022-08-09 17:35:00|8.41|8.41|8.4|8.4|8.42|8.42|8.4|8.4|0
1660066800000|2022-08-09 17:40:00|8.41|8.41|8.39|8.39|8.41|8.41|8.38|8.38|0
1660067100000|2022-08-09 17:45:00|8.38|8.38|8.41|8.41|8.41|8.41|8.38|8.38|0
1660067400000|2022-08-09 17:50:00|8.4|8.4|8.42|8.42|8.42|8.42|8.4|8.4|0
1660067700000|2022-08-09 17:55:00|8.43|8.43|8.43|8.43|8.44|8.44|8.43|8.43|0
1660068000000|2022-08-09 18:00:00|8.44|8.44|8.43|8.43|8.44|8.44|8.43|8.43|0
1660068300000|2022-08-09 18:05:00|8.44|8.44|8.43|8.43|8.44|8.44|8.42|8.42|0
1660068600000|2022-08-09 18:10:00|8.42|8.42|8.44|8.44|8.44|8.44|8.42|8.42|0
1660068900000|2022-08-09 18:15:00|8.43|8.43|8.42|8.42|8.43|8.43|8.42|8.42|0
1660069200000|2022-08-09 18:20:00|8.41|8.41|8.43|8.43|8.44|8.44|8.41|8.41|0
1660069500000|2022-08-09 18:25:00|8.44|8.44|8.43|8.43|8.44|8.44|8.42|8.42|0
1660069800000|2022-08-09 18:30:00|8.44|8.44|8.44|8.44|8.45|8.45|8.43|8.43|0
1660070100000|2022-08-09 18:35:00|8.43|8.43|8.44|8.44|8.45|8.45|8.43|8.43|0
1660070400000|2022-08-09 18:40:00|8.43|8.43|8.44|8.44|8.44|8.44|8.43|8.43|0
1660070700000|2022-08-09 18:45:00|8.45|8.45|8.45|8.45|8.45|8.45|8.44|8.44|0
1660071000000|2022-08-09 18:50:00|8.44|8.44|8.44|8.44|8.46|8.46|8.44|8.44|0
1660071300000|2022-08-09 18:55:00|8.43|8.43|8.44|8.44|8.45|8.45|8.43|8.43|0
1660071600000|2022-08-09 19:00:00|8.45|8.45|8.43|8.43|8.45|8.45|8.43|8.43|0
1660071900000|2022-08-09 19:05:00|8.42|8.42|8.42|8.42|8.42|8.42|8.41|8.41|0
1660072200000|2022-08-09 19:10:00|8.43|8.43|8.43|8.43|8.43|8.43|8.42|8.42|0
1660072500000|2022-08-09 19:15:00|8.44|8.44|8.45|8.45|8.45|8.45|8.43|8.43|0
1660072800000|2022-08-09 19:20:00|8.46|8.46|8.47|8.47|8.47|8.47|8.45|8.45|0
1660073100000|2022-08-09 19:25:00|8.46|8.46|8.44|8.44|8.47|8.47|8.44|8.44|0
1660073400000|2022-08-09 19:30:00|8.43|8.43|8.44|8.44|8.45|8.45|8.43|8.43|0
1660073700000|2022-08-09 19:35:00|8.45|8.45|8.44|8.44|8.45|8.45|8.44|8.44|0
1660074000000|2022-08-09 19:40:00|8.43|8.43|8.41|8.41|8.44|8.44|8.41|8.41|0
1660074300000|2022-08-09 19:45:00|8.42|8.42|8.44|8.44|8.45|8.45|8.42|8.42|0
1660074600000|2022-08-09 19:50:00|8.43|8.43|8.44|8.44|8.44|8.44|8.43|8.43|0
1660074900000|2022-08-09 19:55:00|8.43|8.43|8.44|8.44|8.46|8.46|8.43|8.43|0
1660075200000|2022-08-09 20:00:00|8.48|8.48|8.48|8.48|8.48|8.48|8.45|8.45|0
1660075500000|2022-08-09 20:05:00|8.46|8.46|8.46|8.46|8.46|8.46|8.46|8.46|0
1660075800000|2022-08-09 20:10:00|8.44|8.44|8.51|8.51|8.51|8.51|8.42|8.42|0
1660076100000|2022-08-09 20:15:00|8.52|8.52|8.42|8.42|8.52|8.52|8.38|8.38|0
1660076400000|2022-08-09 20:20:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1660076700000|2022-08-09 20:25:00|8.42|8.42|8.41|8.41|8.42|8.42|8.41|8.41|0
1660077000000|2022-08-09 20:30:00|8.43|8.43|8.44|8.44|8.44|8.44|8.43|8.43|0
1660080300000|2022-08-09 21:25:00|8.47|8.47|8.44|8.44|8.47|8.47|8.44|8.44|0
1660080900000|2022-08-09 21:35:00|8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|0
1660081500000|2022-08-09 21:45:00|8.45|8.45|8.45|8.45|8.45|8.45|8.45|8.45|0
1660081800000|2022-08-09 21:50:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1660082100000|2022-08-09 21:55:00|8.45|8.45|8.45|8.45|8.45|8.45|8.45|8.45|0
1660082700000|2022-08-09 22:05:00|8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|0
1660083000000|2022-08-09 22:10:00|8.42|8.42|8.47|8.47|8.47|8.47|8.42|8.42|0
1660083300000|2022-08-09 22:15:00|8.43|8.43|8.43|8.43|8.43|8.43|8.43|8.43|0
1660083600000|2022-08-09 22:20:00|8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|0
1660084500000|2022-08-09 22:35:00|8.48|8.48|8.47|8.47|8.48|8.48|8.47|8.47|0
1660084800000|2022-08-09 22:40:00|8.48|8.48|8.47|8.47|8.48|8.48|8.47|8.47|0
1660085100000|2022-08-09 22:45:00|8.45|8.45|8.47|8.47|8.47|8.47|8.45|8.45|0
1660085400000|2022-08-09 22:50:00|8.45|8.45|8.47|8.47|8.47|8.47|8.45|8.45|0
1660085700000|2022-08-09 22:55:00|8.45|8.45|8.47|8.47|8.47|8.47|8.45|8.45|0
1660086000000|2022-08-09 23:00:00|8.45|8.45|8.47|8.47|8.47|8.47|8.45|8.45|0
1660087200000|2022-08-09 23:20:00|8.45|8.45|8.45|8.45|8.45|8.45|8.45|8.45|0
1660087500000|2022-08-09 23:25:00|8.46|8.46|8.47|8.47|8.47|8.47|8.45|8.45|0
1660087800000|2022-08-09 23:30:00|8.45|8.45|8.47|8.47|8.47|8.47|8.45|8.45|0
1660088100000|2022-08-09 23:35:00|8.45|8.45|8.47|8.47|8.47|8.47|8.44|8.44|0
1660088400000|2022-08-09 23:40:00|8.44|8.44|8.44|8.44|8.47|8.47|8.44|8.44|0
1660088700000|2022-08-09 23:45:00|8.46|8.46|8.46|8.46|8.46|8.46|8.46|8.46|0
1660089000000|2022-08-09 23:50:00|8.44|8.44|8.46|8.46|8.46|8.46|8.44|8.44|0
1660089300000|2022-08-09 23:55:00|8.45|8.45|8.44|8.44|8.47|8.47|8.44|8.44|0
1660118400000|2022-08-10 08:00:00|8.36|8.36|8.18|8.18|8.36|8.36|8.18|8.18|0
1660118700000|2022-08-10 08:05:00|8.35|8.35|8.36|8.36|8.36|8.36|8.35|8.35|0
1660119900000|2022-08-10 08:25:00|8.45|8.45|8.45|8.45|8.45|8.45|8.45|8.45|0
1660120200000|2022-08-10 08:30:00|8.44|8.44|8.44|8.44|8.44|8.44|8.44|8.44|0
1660125300000|2022-08-10 09:55:00|8.43|8.43|8.43|8.43|8.43|8.43|8.43|8.43|0
1660125600000|2022-08-10 10:00:00|8.44|8.44|8.44|8.44|8.44|8.44|8.44|8.44|0
1660128600000|2022-08-10 10:50:00|8.36|8.36|8.44|8.44|8.44|8.44|8.36|8.36|0
1660129500000|2022-08-10 11:05:00|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|0
1660129800000|2022-08-10 11:10:00|8.43|8.43|8.43|8.43|8.43|8.43|8.43|8.43|0
1660130100000|2022-08-10 11:15:00|8.44|8.44|8.44|8.44|8.44|8.44|8.44|8.44|0
1660131000000|2022-08-10 11:30:00|8.47|8.47|8.44|8.44|8.47|8.47|8.44|8.44|0
1660131300000|2022-08-10 11:35:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1660131600000|2022-08-10 11:40:00|8.43|8.43|8.43|8.43|8.43|8.43|8.43|8.43|0
1660132200000|2022-08-10 11:50:00|8.45|8.45|8.43|8.43|8.45|8.45|8.43|8.43|0
1660132500000|2022-08-10 11:55:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1660133100000|2022-08-10 12:05:00|8.44|8.44|8.42|8.42|8.44|8.44|8.42|8.42|0
1660133700000|2022-08-10 12:15:00|8.44|8.44|8.45|8.45|8.45|8.45|8.44|8.44|0
1660134000000|2022-08-10 12:20:00|8.44|8.44|8.41|8.41|8.44|8.44|8.41|8.41|0
1660134600000|2022-08-10 12:30:00|8.47|8.47|8.82|8.82|8.82|8.82|8.47|8.47|0
1660134900000|2022-08-10 12:35:00|8.8|8.8|8.74|8.74|8.8|8.8|8.7|8.7|0
1660135200000|2022-08-10 12:40:00|8.7|8.7|8.72|8.72|8.72|8.72|8.65|8.65|0
1660135500000|2022-08-10 12:45:00|8.73|8.73|8.77|8.77|8.78|8.78|8.72|8.72|0
1660135800000|2022-08-10 12:50:00|8.76|8.76|8.76|8.76|8.76|8.76|8.72|8.72|0
1660136100000|2022-08-10 12:55:00|8.75|8.75|8.75|8.75|8.76|8.76|8.75|8.75|0
1660136400000|2022-08-10 13:00:00|8.74|8.74|8.77|8.77|8.77|8.77|8.74|8.74|0
1660136700000|2022-08-10 13:05:00|8.76|8.76|8.76|8.76|8.77|8.77|8.74|8.74|0
1660137000000|2022-08-10 13:10:00|8.75|8.75|8.77|8.77|8.77|8.77|8.75|8.75|0
1660137300000|2022-08-10 13:15:00|8.76|8.76|8.81|8.81|8.81|8.81|8.76|8.76|0
1660137600000|2022-08-10 13:20:00|8.8|8.8|8.81|8.81|8.81|8.81|8.79|8.79|0
1660137900000|2022-08-10 13:25:00|8.8|8.8|8.77|8.77|8.8|8.8|8.72|8.72|0
1660138200000|2022-08-10 13:30:00|8.72|8.72|8.57|8.57|8.76|8.76|8.55|8.55|0
1660138500000|2022-08-10 13:35:00|8.58|8.58|8.68|8.68|8.68|8.68|8.57|8.57|0
1660138800000|2022-08-10 13:40:00|8.67|8.67|8.72|8.72|8.73|8.73|8.65|8.65|0
1660139100000|2022-08-10 13:45:00|8.73|8.73|8.73|8.73|8.75|8.75|8.7|8.7|0
1660139400000|2022-08-10 13:50:00|8.75|8.75|8.69|8.69|8.76|8.76|8.67|8.67|0
1660139700000|2022-08-10 13:55:00|8.7|8.7|8.73|8.73|8.74|8.74|8.68|8.68|0
1660140000000|2022-08-10 14:00:00|8.74|8.74|8.78|8.78|8.81|8.81|8.73|8.73|0
1660140300000|2022-08-10 14:05:00|8.77|8.77|8.75|8.75|8.82|8.82|8.73|8.73|0
1660140600000|2022-08-10 14:10:00|8.74|8.74|8.74|8.74|8.8|8.8|8.72|8.72|0
1660140900000|2022-08-10 14:15:00|8.73|8.73|8.68|8.68|8.75|8.75|8.68|8.68|0
1660141200000|2022-08-10 14:20:00|8.7|8.7|8.7|8.7|8.72|8.72|8.62|8.62|0
1660141500000|2022-08-10 14:25:00|8.71|8.71|8.66|8.66|8.72|8.72|8.66|8.66|0
1660141800000|2022-08-10 14:30:00|8.67|8.67|8.54|8.54|8.67|8.67|8.54|8.54|0
1660142100000|2022-08-10 14:35:00|8.53|8.53|8.6|8.6|8.64|8.64|8.5|8.5|0
1660142400000|2022-08-10 14:40:00|8.61|8.61|8.63|8.63|8.65|8.65|8.61|8.61|0
1660142700000|2022-08-10 14:45:00|8.62|8.62|8.64|8.64|8.65|8.65|8.62|8.62|0
1660143000000|2022-08-10 14:50:00|8.65|8.65|8.69|8.69|8.71|8.71|8.65|8.65|0
1660143300000|2022-08-10 14:55:00|8.7|8.7|8.69|8.69|8.7|8.7|8.66|8.66|0
1660143600000|2022-08-10 15:00:00|8.7|8.7|8.75|8.75|8.75|8.75|8.7|8.7|0
1660143900000|2022-08-10 15:05:00|8.76|8.76|8.73|8.73|8.77|8.77|8.73|8.73|0
1660144200000|2022-08-10 15:10:00|8.72|8.72|8.72|8.72|8.72|8.72|8.7|8.7|0
1660144500000|2022-08-10 15:15:00|8.71|8.71|8.7|8.7|8.72|8.72|8.68|8.68|0
1660144800000|2022-08-10 15:20:00|8.69|8.69|8.71|8.71|8.73|8.73|8.69|8.69|0
1660145100000|2022-08-10 15:25:00|8.7|8.7|8.73|8.73|8.73|8.73|8.7|8.7|0
1660145400000|2022-08-10 15:30:00|8.72|8.72|8.69|8.69|8.73|8.73|8.69|8.69|0
1660145700000|2022-08-10 15:35:00|8.68|8.68|8.65|8.65|8.69|8.69|8.65|8.65|0
1660146000000|2022-08-10 15:40:00|8.64|8.64|8.67|8.67|8.67|8.67|8.64|8.64|0
1660146300000|2022-08-10 15:45:00|8.66|8.66|8.65|8.65|8.67|8.67|8.65|8.65|0
1660146600000|2022-08-10 15:50:00|8.64|8.64|8.65|8.65|8.65|8.65|8.63|8.63|0
1660146900000|2022-08-10 15:55:00|8.66|8.66|8.66|8.66|8.66|8.66|8.65|8.65|0
1660147200000|2022-08-10 16:00:00|8.67|8.67|8.68|8.68|8.68|8.68|8.66|8.66|0
1660147500000|2022-08-10 16:05:00|8.67|8.67|8.71|8.71|8.71|8.71|8.66|8.66|0
1660147800000|2022-08-10 16:10:00|8.72|8.72|8.72|8.72|8.73|8.73|8.71|8.71|0
1660148100000|2022-08-10 16:15:00|8.73|8.73|8.65|8.65|8.74|8.74|8.65|8.65|0
1660148400000|2022-08-10 16:20:00|8.64|8.64|8.64|8.64|8.65|8.65|8.62|8.62|0
1660148700000|2022-08-10 16:25:00|8.65|8.65|8.68|8.68|8.68|8.68|8.64|8.64|0
1660149000000|2022-08-10 16:30:00|8.67|8.67|8.68|8.68|8.69|8.69|8.67|8.67|0
1660149300000|2022-08-10 16:35:00|8.69|8.69|8.68|8.68|8.69|8.69|8.67|8.67|0
1660149600000|2022-08-10 16:40:00|8.67|8.67|8.67|8.67|8.68|8.68|8.65|8.65|0
1660149900000|2022-08-10 16:45:00|8.68|8.68|8.65|8.65|8.68|8.68|8.64|8.64|0
1660150200000|2022-08-10 16:50:00|8.66|8.66|8.63|8.63|8.67|8.67|8.62|8.62|0
1660150500000|2022-08-10 16:55:00|8.62|8.62|8.63|8.63|8.63|8.63|8.6|8.6|0
1660150800000|2022-08-10 17:00:00|8.64|8.64|8.64|8.64|8.64|8.64|8.62|8.62|0
1660151100000|2022-08-10 17:05:00|8.62|8.62|8.64|8.64|8.64|8.64|8.62|8.62|0
1660151400000|2022-08-10 17:10:00|8.63|8.63|8.64|8.64|8.64|8.64|8.63|8.63|0
1660151700000|2022-08-10 17:15:00|8.65|8.65|8.67|8.67|8.67|8.67|8.65|8.65|0
1660152000000|2022-08-10 17:20:00|8.66|8.66|8.67|8.67|8.67|8.67|8.66|8.66|0
1660152300000|2022-08-10 17:25:00|8.68|8.68|8.67|8.67|8.7|8.7|8.67|8.67|0
1660152600000|2022-08-10 17:30:00|8.68|8.68|8.67|8.67|8.69|8.69|8.66|8.66|0
1660152900000|2022-08-10 17:35:00|8.68|8.68|8.67|8.67|8.68|8.68|8.67|8.67|0
1660153200000|2022-08-10 17:40:00|8.68|8.68|8.68|8.68|8.68|8.68|8.67|8.67|0
1660153500000|2022-08-10 17:45:00|8.67|8.67|8.7|8.7|8.7|8.7|8.67|8.67|0
1660153800000|2022-08-10 17:50:00|8.71|8.71|8.75|8.75|8.75|8.75|8.71|8.71|0
1660154100000|2022-08-10 17:55:00|8.74|8.74|8.74|8.74|8.75|8.75|8.73|8.73|0
1660154400000|2022-08-10 18:00:00|8.73|8.73|8.75|8.75|8.75|8.75|8.73|8.73|0
1660154700000|2022-08-10 18:05:00|8.74|8.74|8.72|8.72|8.75|8.75|8.72|8.72|0
1660155000000|2022-08-10 18:10:00|8.71|8.71|8.72|8.72|8.72|8.72|8.71|8.71|0
1660155300000|2022-08-10 18:15:00|8.71|8.71|8.72|8.72|8.73|8.73|8.71|8.71|0
1660155600000|2022-08-10 18:20:00|8.73|8.73|8.73|8.73|8.73|8.73|8.73|8.73|0
1660155900000|2022-08-10 18:25:00|8.74|8.74|8.74|8.74|8.75|8.75|8.73|8.73|0
1660156200000|2022-08-10 18:30:00|8.73|8.73|8.75|8.75|8.75|8.75|8.72|8.72|0
1660156500000|2022-08-10 18:35:00|8.74|8.74|8.74|8.74|8.76|8.76|8.74|8.74|0
1660156800000|2022-08-10 18:40:00|8.75|8.75|8.76|8.76|8.76|8.76|8.75|8.75|0
1660157100000|2022-08-10 18:45:00|8.75|8.75|8.75|8.75|8.76|8.76|8.75|8.75|0
1660157400000|2022-08-10 18:50:00|8.76|8.76|8.76|8.76|8.77|8.77|8.75|8.75|0
1660157700000|2022-08-10 18:55:00|8.75|8.75|8.75|8.75|8.75|8.75|8.74|8.74|0
1660158000000|2022-08-10 19:00:00|8.77|8.77|8.81|8.81|8.81|8.81|8.77|8.77|0
1660158300000|2022-08-10 19:05:00|8.8|8.8|8.83|8.83|8.84|8.84|8.78|8.78|0
1660158600000|2022-08-10 19:10:00|8.84|8.84|8.83|8.83|8.84|8.84|8.8|8.8|0
1660158900000|2022-08-10 19:15:00|8.82|8.82|8.84|8.84|8.84|8.84|8.82|8.82|0
1660159200000|2022-08-10 19:20:00|8.85|8.85|8.86|8.86|8.86|8.86|8.85|8.85|0
1660159500000|2022-08-10 19:25:00|8.85|8.85|8.85|8.85|8.86|8.86|8.85|8.85|0
1660159800000|2022-08-10 19:30:00|8.86|8.86|8.89|8.89|8.89|8.89|8.86|8.86|0
1660160100000|2022-08-10 19:35:00|8.88|8.88|8.89|8.89|8.91|8.91|8.88|8.88|0
1660160400000|2022-08-10 19:40:00|8.88|8.88|8.89|8.89|8.89|8.89|8.88|8.88|0
1660160700000|2022-08-10 19:45:00|8.88|8.88|8.87|8.87|8.88|8.88|8.86|8.86|0
1660161000000|2022-08-10 19:50:00|8.86|8.86|8.87|8.87|8.87|8.87|8.86|8.86|0
1660161300000|2022-08-10 19:55:00|8.86|8.86|8.85|8.85|8.86|8.86|8.84|8.84|0
1660161900000|2022-08-10 20:05:00|8.82|8.82|8.78|8.78|8.82|8.82|8.78|8.78|0
1660162500000|2022-08-10 20:15:00|8.85|8.85|8.85|8.85|8.85|8.85|8.85|8.85|0
1660162800000|2022-08-10 20:20:00|8.8|8.8|8.8|8.8|8.8|8.8|8.8|8.8|0
1660163100000|2022-08-10 20:25:00|8.84|8.84|8.84|8.84|8.84|8.84|8.84|8.84|0
1660163400000|2022-08-10 20:30:00|8.82|8.82|8.84|8.84|8.84|8.84|8.82|8.82|0
1660163700000|2022-08-10 20:35:00|8.8|8.8|8.84|8.84|8.84|8.84|8.8|8.8|0
1660164300000|2022-08-10 20:45:00|8.85|8.85|8.85|8.85|8.85|8.85|8.85|8.85|0
1660165200000|2022-08-10 21:00:00|8.86|8.86|8.85|8.85|8.86|8.86|8.85|8.85|0
1660165500000|2022-08-10 21:05:00|8.84|8.84|8.85|8.85|8.85|8.85|8.82|8.82|0
1660166100000|2022-08-10 21:15:00|8.83|8.83|8.84|8.84|8.84|8.84|8.83|8.83|0
1660167300000|2022-08-10 21:35:00|8.82|8.82|8.91|8.91|8.94|8.94|8.82|8.82|0
1660167600000|2022-08-10 21:40:00|8.9|8.9|8.91|8.91|8.97|8.97|8.9|8.9|0
1660167900000|2022-08-10 21:45:00|8.93|8.93|9|9|9.08|9.08|8.93|8.93|0
1660168200000|2022-08-10 21:50:00|8.99|8.99|8.98|8.98|9.03|9.03|8.97|8.97|0
1660168500000|2022-08-10 21:55:00|9.01|9.01|9.01|9.01|9.02|9.02|8.99|8.99|0
1660168800000|2022-08-10 22:00:00|8.99|8.99|9.02|9.02|9.02|9.02|8.98|8.98|0
1660169100000|2022-08-10 22:05:00|8.99|8.99|9.03|9.03|9.04|9.04|8.99|8.99|0
1660169400000|2022-08-10 22:10:00|9.01|9.01|9.03|9.03|9.04|9.04|9.01|9.01|0
1660169700000|2022-08-10 22:15:00|9.04|9.04|9.03|9.03|9.04|9.04|9.03|9.03|0
1660170000000|2022-08-10 22:20:00|9.07|9.07|8.95|8.95|9.07|9.07|8.95|8.95|0
1660170300000|2022-08-10 22:25:00|9.02|9.02|9.08|9.08|9.08|9.08|8.94|8.94|0
1660170600000|2022-08-10 22:30:00|9.07|9.07|8.98|8.98|9.08|9.08|8.98|8.98|0
1660170900000|2022-08-10 22:35:00|9.06|9.06|8.98|8.98|9.06|9.06|8.98|8.98|0
1660171200000|2022-08-10 22:40:00|9.02|9.02|9.03|9.03|9.03|9.03|8.98|8.98|0
1660171500000|2022-08-10 22:45:00|8.98|8.98|8.98|8.98|9.03|9.03|8.98|8.98|0
1660171800000|2022-08-10 22:50:00|8.99|8.99|8.99|8.99|9.03|9.03|8.99|8.99|0
1660172100000|2022-08-10 22:55:00|9.03|9.03|9.02|9.02|9.03|9.03|9.02|9.02|0
1660172400000|2022-08-10 23:00:00|9|9|9.02|9.02|9.02|9.02|8.97|8.97|0
1660172700000|2022-08-10 23:05:00|8.96|8.96|8.95|8.95|8.96|8.96|8.95|8.95|0
1660173000000|2022-08-10 23:10:00|8.97|8.97|8.98|8.98|9.01|9.01|8.97|8.97|0
1660173300000|2022-08-10 23:15:00|9|9|9.01|9.01|9.01|9.01|8.98|8.98|0
1660173600000|2022-08-10 23:20:00|9.02|9.02|8.97|8.97|9.02|9.02|8.96|8.96|0
1660173900000|2022-08-10 23:25:00|9.01|9.01|9.01|9.01|9.01|9.01|8.97|8.97|0
1660174200000|2022-08-10 23:30:00|8.98|8.98|9.01|9.01|9.01|9.01|8.96|8.96|0
1660174500000|2022-08-10 23:35:00|8.96|8.96|9.01|9.01|9.01|9.01|8.96|8.96|0
1660174800000|2022-08-10 23:40:00|8.98|8.98|9.03|9.03|9.03|9.03|8.98|8.98|0
1660175100000|2022-08-10 23:45:00|9.01|9.01|8.98|8.98|9.03|9.03|8.98|8.98|0
1660175400000|2022-08-10 23:50:00|9.01|9.01|9.03|9.03|9.03|9.03|8.98|8.98|0
1660175700000|2022-08-10 23:55:00|9.02|9.02|9.03|9.03|9.03|9.03|9|9|0
1660204800000|2022-08-11 08:00:00|8.96|8.96|8.96|8.96|8.96|8.96|8.96|8.96|0
1660205100000|2022-08-11 08:05:00|9.02|9.02|9.06|9.06|9.06|9.06|9.02|9.02|0
1660205400000|2022-08-11 08:10:00|8.91|8.91|9.03|9.03|9.03|9.03|8.91|8.91|0
1660206600000|2022-08-11 08:30:00|8.96|8.96|8.96|8.96|8.96|8.96|8.96|8.96|0
1660207500000|2022-08-11 08:45:00|8.95|8.95|8.95|8.95|8.95|8.95|8.95|8.95|0
1660208100000|2022-08-11 08:55:00|9.02|9.02|9.02|9.02|9.02|9.02|9.02|9.02|0
1660208400000|2022-08-11 09:00:00|9|9|9.01|9.01|9.01|9.01|9|9|0
1660208700000|2022-08-11 09:05:00|8.94|8.94|8.94|8.94|8.94|8.94|8.94|8.94|0
1660210500000|2022-08-11 09:35:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1660210800000|2022-08-11 09:40:00|9.01|9.01|9.01|9.01|9.01|9.01|9.01|9.01|0
1660211400000|2022-08-11 09:50:00|8.97|8.97|8.97|8.97|8.97|8.97|8.97|8.97|0
1660212000000|2022-08-11 10:00:00|9.01|9.01|9.02|9.02|9.02|9.02|9.01|9.01|0
1660212300000|2022-08-11 10:05:00|9.01|9.01|9.01|9.01|9.01|9.01|9.01|9.01|0
1660212900000|2022-08-11 10:15:00|9.02|9.02|9.02|9.02|9.02|9.02|9.02|9.02|0
1660213500000|2022-08-11 10:25:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1660215600000|2022-08-11 11:00:00|9.01|9.01|9.05|9.05|9.06|9.06|9.01|9.01|0
1660215900000|2022-08-11 11:05:00|9.04|9.04|9.01|9.01|9.04|9.04|9.01|9.01|0
1660216200000|2022-08-11 11:10:00|9.03|9.03|9.03|9.03|9.04|9.04|9.03|9.03|0
1660216500000|2022-08-11 11:15:00|9.04|9.04|9.05|9.05|9.06|9.06|9.04|9.04|0
1660216800000|2022-08-11 11:20:00|9.04|9.04|9.09|9.09|9.1|9.1|9.04|9.04|0
1660217100000|2022-08-11 11:25:00|9.07|9.07|9.08|9.08|9.11|9.11|9.07|9.07|0
1660217400000|2022-08-11 11:30:00|9.09|9.09|9.08|9.08|9.11|9.11|9.08|9.08|0
1660217700000|2022-08-11 11:35:00|9.09|9.09|9.13|9.13|9.13|9.13|9.09|9.09|0
1660218000000|2022-08-11 11:40:00|9.14|9.14|9.22|9.22|9.22|9.22|9.14|9.14|0
1660218300000|2022-08-11 11:45:00|9.21|9.21|9.19|9.19|9.21|9.21|9.18|9.18|0
1660218600000|2022-08-11 11:50:00|9.2|9.2|9.2|9.2|9.22|9.22|9.18|9.18|0
1660218900000|2022-08-11 11:55:00|9.21|9.21|9.2|9.2|9.22|9.22|9.19|9.19|0
1660219200000|2022-08-11 12:00:00|9.21|9.21|9.22|9.22|9.22|9.22|9.19|9.19|0
1660219500000|2022-08-11 12:05:00|9.2|9.2|9.21|9.21|9.22|9.22|9.2|9.2|0
1660219800000|2022-08-11 12:10:00|9.22|9.22|9.22|9.22|9.22|9.22|9.19|9.19|0
1660220100000|2022-08-11 12:15:00|9.2|9.2|9.19|9.19|9.21|9.21|9.19|9.19|0
1660220400000|2022-08-11 12:20:00|9.2|9.2|9.23|9.23|9.23|9.23|9.19|9.19|0
1660220700000|2022-08-11 12:25:00|9.25|9.25|9.28|9.28|9.29|9.29|9.25|9.25|0
1660221000000|2022-08-11 12:30:00|9.3|9.3|9.28|9.28|9.32|9.32|9.27|9.27|0
1660221300000|2022-08-11 12:35:00|9.27|9.27|9.23|9.23|9.28|9.28|9.22|9.22|0
1660221600000|2022-08-11 12:40:00|9.24|9.24|9.23|9.23|9.24|9.24|9.23|9.23|0
1660221900000|2022-08-11 12:45:00|9.22|9.22|9.19|9.19|9.22|9.22|9.19|9.19|0
1660222200000|2022-08-11 12:50:00|9.21|9.21|9.23|9.23|9.23|9.23|9.21|9.21|0
1660222500000|2022-08-11 12:55:00|9.22|9.22|9.22|9.22|9.22|9.22|9.19|9.19|0
1660222800000|2022-08-11 13:00:00|9.23|9.23|9.25|9.25|9.25|9.25|9.23|9.23|0
1660223100000|2022-08-11 13:05:00|9.26|9.26|9.23|9.23|9.26|9.26|9.23|9.23|0
1660223400000|2022-08-11 13:10:00|9.19|9.19|9.15|9.15|9.19|9.19|9.03|9.03|0
1660223700000|2022-08-11 13:15:00|9.16|9.16|9.17|9.17|9.19|9.19|9.14|9.14|0
1660224000000|2022-08-11 13:20:00|9.18|9.18|9.24|9.24|9.24|9.24|9.17|9.17|0
1660224300000|2022-08-11 13:25:00|9.23|9.23|9.2|9.2|9.26|9.26|9.15|9.15|0
1660224600000|2022-08-11 13:30:00|9.17|9.17|9.17|9.17|9.19|9.19|8.95|8.95|0
1660224900000|2022-08-11 13:35:00|9.11|9.11|8.98|8.98|9.13|9.13|8.96|8.96|0
1660225200000|2022-08-11 13:40:00|8.99|8.99|9.03|9.03|9.08|9.08|8.99|8.99|0
1660225500000|2022-08-11 13:45:00|9.04|9.04|9.14|9.14|9.14|9.14|9|9|0
1660225800000|2022-08-11 13:50:00|9.16|9.16|9.21|9.21|9.22|9.22|9.16|9.16|0
1660226100000|2022-08-11 13:55:00|9.2|9.2|9.18|9.18|9.21|9.21|9.15|9.15|0
1660226400000|2022-08-11 14:00:00|9.19|9.19|9.31|9.31|9.33|9.33|9.19|9.19|0
1660226700000|2022-08-11 14:05:00|9.32|9.32|9.36|9.36|9.4|9.4|9.3|9.3|0
1660227000000|2022-08-11 14:10:00|9.37|9.37|9.38|9.38|9.43|9.43|9.36|9.36|0
1660227300000|2022-08-11 14:15:00|9.37|9.37|9.41|9.41|9.41|9.41|9.37|9.37|0
1660227600000|2022-08-11 14:20:00|9.42|9.42|9.35|9.35|9.44|9.44|9.33|9.33|0
1660227900000|2022-08-11 14:25:00|9.36|9.36|9.31|9.31|9.36|9.36|9.3|9.3|0
1660228200000|2022-08-11 14:30:00|9.32|9.32|9.36|9.36|9.37|9.37|9.32|9.32|0
1660228500000|2022-08-11 14:35:00|9.33|9.33|9.35|9.35|9.4|9.4|9.33|9.33|0
1660228800000|2022-08-11 14:40:00|9.34|9.34|9.24|9.24|9.34|9.34|9.2|9.2|0
1660229100000|2022-08-11 14:45:00|9.25|9.25|9.16|9.16|9.25|9.25|9.14|9.14|0
1660229400000|2022-08-11 14:50:00|9.15|9.15|9.19|9.19|9.19|9.19|9.1|9.1|0
1660229700000|2022-08-11 14:55:00|9.18|9.18|9.21|9.21|9.21|9.21|9.18|9.18|0
1660230000000|2022-08-11 15:00:00|9.22|9.22|9.21|9.21|9.27|9.27|9.2|9.2|0
1660230300000|2022-08-11 15:05:00|9.22|9.22|9.1|9.1|9.22|9.22|9.1|9.1|0
1660230600000|2022-08-11 15:10:00|9.11|9.11|9.1|9.1|9.12|9.12|9.08|9.08|0
1660230900000|2022-08-11 15:15:00|9.09|9.09|9|9|9.12|9.12|9|9|0
1660231200000|2022-08-11 15:20:00|9.01|9.01|9.06|9.06|9.07|9.07|9|9|0
1660231500000|2022-08-11 15:25:00|9.05|9.05|9.06|9.06|9.08|9.08|9.05|9.05|0
1660231800000|2022-08-11 15:30:00|9.05|9.05|9.1|9.1|9.1|9.1|9.05|9.05|0
1660232100000|2022-08-11 15:35:00|9.11|9.11|9.09|9.09|9.11|9.11|9.07|9.07|0
1660232400000|2022-08-11 15:40:00|9.08|9.08|9.11|9.11|9.12|9.12|9.08|9.08|0
1660232700000|2022-08-11 15:45:00|9.1|9.1|9.01|9.01|9.1|9.1|9.01|9.01|0
1660233000000|2022-08-11 15:50:00|9|9|8.98|8.98|9.01|9.01|8.93|8.93|0
1660233300000|2022-08-11 15:55:00|8.97|8.97|8.98|8.98|9.01|9.01|8.96|8.96|0
1660233600000|2022-08-11 16:00:00|8.99|8.99|8.96|8.96|8.99|8.99|8.95|8.95|0
1660233900000|2022-08-11 16:05:00|8.95|8.95|8.94|8.94|8.96|8.96|8.93|8.93|0
1660234200000|2022-08-11 16:10:00|8.93|8.93|8.9|8.9|8.94|8.94|8.89|8.89|0
1660234500000|2022-08-11 16:15:00|8.89|8.89|8.93|8.93|8.93|8.93|8.87|8.87|0
1660234800000|2022-08-11 16:20:00|8.92|8.92|8.94|8.94|8.95|8.95|8.91|8.91|0
1660235100000|2022-08-11 16:25:00|8.93|8.93|8.95|8.95|8.95|8.95|8.92|8.92|0
1660235400000|2022-08-11 16:30:00|8.96|8.96|9.02|9.02|9.02|9.02|8.96|8.96|0
1660235700000|2022-08-11 16:35:00|9.01|9.01|8.99|8.99|9.02|9.02|8.99|8.99|0
1660236000000|2022-08-11 16:40:00|8.98|8.98|9.01|9.01|9.01|9.01|8.98|8.98|0
1660236300000|2022-08-11 16:45:00|9|9|8.98|8.98|9|9|8.95|8.95|0
1660236600000|2022-08-11 16:50:00|8.99|8.99|8.98|8.98|9|9|8.98|8.98|0
1660236900000|2022-08-11 16:55:00|8.97|8.97|8.98|8.98|8.98|8.98|8.96|8.96|0
1660237200000|2022-08-11 17:00:00|8.99|8.99|8.97|8.97|8.99|8.99|8.96|8.96|0
1660237500000|2022-08-11 17:05:00|8.96|8.96|8.96|8.96|8.97|8.97|8.95|8.95|0
1660237800000|2022-08-11 17:10:00|8.95|8.95|8.94|8.94|8.96|8.96|8.93|8.93|0
1660238100000|2022-08-11 17:15:00|8.93|8.93|8.97|8.97|8.98|8.98|8.91|8.91|0
1660238400000|2022-08-11 17:20:00|8.98|8.98|9.02|9.02|9.04|9.04|8.98|8.98|0
1660238700000|2022-08-11 17:25:00|9.01|9.01|9|9|9.04|9.04|8.98|8.98|0
1660239000000|2022-08-11 17:30:00|8.99|8.99|8.95|8.95|9|9|8.95|8.95|0
1660239300000|2022-08-11 17:35:00|8.96|8.96|8.99|8.99|8.99|8.99|8.96|8.96|0
1660239600000|2022-08-11 17:40:00|8.98|8.98|9.04|9.04|9.05|9.05|8.98|8.98|0
1660239900000|2022-08-11 17:45:00|9.03|9.03|9.03|9.03|9.03|9.03|9.01|9.01|0
1660240200000|2022-08-11 17:50:00|9.04|9.04|8.98|8.98|9.04|9.04|8.98|8.98|0
1660240500000|2022-08-11 17:55:00|8.97|8.97|8.95|8.95|8.98|8.98|8.94|8.94|0
1660240800000|2022-08-11 18:00:00|8.96|8.96|8.9|8.9|8.96|8.96|8.9|8.9|0
1660241100000|2022-08-11 18:05:00|8.89|8.89|8.92|8.92|8.92|8.92|8.88|8.88|0
1660241400000|2022-08-11 18:10:00|8.91|8.91|8.88|8.88|8.91|8.91|8.88|8.88|0
1660241700000|2022-08-11 18:15:00|8.89|8.89|8.88|8.88|8.91|8.91|8.87|8.87|0
1660242000000|2022-08-11 18:20:00|8.87|8.87|8.92|8.92|8.92|8.92|8.87|8.87|0
1660242300000|2022-08-11 18:25:00|8.93|8.93|8.9|8.9|8.93|8.93|8.9|8.9|0
1660242600000|2022-08-11 18:30:00|8.89|8.89|8.85|8.85|8.9|8.9|8.84|8.84|0
1660242900000|2022-08-11 18:35:00|8.84|8.84|8.87|8.87|8.89|8.89|8.83|8.83|0
1660243200000|2022-08-11 18:40:00|8.86|8.86|8.83|8.83|8.87|8.87|8.82|8.82|0
1660243500000|2022-08-11 18:45:00|8.82|8.82|8.87|8.87|8.87|8.87|8.82|8.82|0
1660243800000|2022-08-11 18:50:00|8.86|8.86|8.83|8.83|8.87|8.87|8.82|8.82|0
1660244100000|2022-08-11 18:55:00|8.84|8.84|8.86|8.86|8.87|8.87|8.84|8.84|0
1660244400000|2022-08-11 19:00:00|8.87|8.87|8.87|8.87|8.88|8.88|8.85|8.85|0
1660244700000|2022-08-11 19:05:00|8.86|8.86|8.84|8.84|8.86|8.86|8.82|8.82|0
1660245000000|2022-08-11 19:10:00|8.83|8.83|8.83|8.83|8.84|8.84|8.82|8.82|0
1660245300000|2022-08-11 19:15:00|8.84|8.84|8.84|8.84|8.86|8.86|8.82|8.82|0
1660245600000|2022-08-11 19:20:00|8.83|8.83|8.82|8.82|8.84|8.84|8.82|8.82|0
1660245900000|2022-08-11 19:25:00|8.83|8.83|8.84|8.84|8.86|8.86|8.82|8.82|0
1660246200000|2022-08-11 19:30:00|8.85|8.85|8.85|8.85|8.85|8.85|8.83|8.83|0
1660246500000|2022-08-11 19:35:00|8.84|8.84|8.81|8.81|8.85|8.85|8.81|8.81|0
1660246800000|2022-08-11 19:40:00|8.82|8.82|8.84|8.84|8.87|8.87|8.82|8.82|0
1660247100000|2022-08-11 19:45:00|8.83|8.83|8.78|8.78|8.84|8.84|8.78|8.78|0
1660247400000|2022-08-11 19:50:00|8.8|8.8|8.84|8.84|8.84|8.84|8.8|8.8|0
1660247700000|2022-08-11 19:55:00|8.82|8.82|8.78|8.78|8.82|8.82|8.78|8.78|0
1660248000000|2022-08-11 20:00:00|8.79|8.79|8.86|8.86|8.86|8.86|8.79|8.79|0
1660248600000|2022-08-11 20:10:00|8.77|8.77|8.77|8.77|8.78|8.78|8.77|8.77|0
1660248900000|2022-08-11 20:15:00|8.78|8.78|8.77|8.77|8.78|8.78|8.77|8.77|0
1660249200000|2022-08-11 20:20:00|8.81|8.81|8.79|8.79|8.81|8.81|8.79|8.79|0
1660249800000|2022-08-11 20:30:00|8.84|8.84|8.82|8.82|8.84|8.84|8.82|8.82|0
1660250400000|2022-08-11 20:40:00|8.8|8.8|8.8|8.8|8.8|8.8|8.8|8.8|0
1660250700000|2022-08-11 20:45:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1660251300000|2022-08-11 20:55:00|8.83|8.83|8.83|8.83|8.83|8.83|8.83|8.83|0
1660251600000|2022-08-11 21:00:00|8.82|8.82|8.83|8.83|8.83|8.83|8.81|8.81|0
1660251900000|2022-08-11 21:05:00|8.82|8.82|8.81|8.81|8.82|8.82|8.81|8.81|0
1660252200000|2022-08-11 21:10:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1660252500000|2022-08-11 21:15:00|8.81|8.81|8.81|8.81|8.81|8.81|8.81|8.81|0
1660252800000|2022-08-11 21:20:00|8.82|8.82|8.8|8.8|8.82|8.82|8.8|8.8|0
1660253400000|2022-08-11 21:30:00|8.81|8.81|8.81|8.81|8.81|8.81|8.81|8.81|0
1660254300000|2022-08-11 21:45:00|8.79|8.79|8.79|8.79|8.79|8.79|8.79|8.79|0
1660254900000|2022-08-11 21:55:00|8.8|8.8|8.79|8.79|8.8|8.8|8.79|8.79|0
1660255200000|2022-08-11 22:00:00|8.81|8.81|8.82|8.82|8.82|8.82|8.78|8.78|0
1660255500000|2022-08-11 22:05:00|8.81|8.81|8.79|8.79|8.82|8.82|8.79|8.79|0
1660255800000|2022-08-11 22:10:00|8.82|8.82|8.82|8.82|8.82|8.82|8.78|8.78|0
1660256100000|2022-08-11 22:15:00|8.79|8.79|8.79|8.79|8.82|8.82|8.79|8.79|0
1660256400000|2022-08-11 22:20:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1660256700000|2022-08-11 22:25:00|8.79|8.79|8.82|8.82|8.82|8.82|8.79|8.79|0
1660257000000|2022-08-11 22:30:00|8.81|8.81|8.81|8.81|8.81|8.81|8.81|8.81|0
1660257300000|2022-08-11 22:35:00|8.78|8.78|8.78|8.78|8.81|8.81|8.78|8.78|0
1660257600000|2022-08-11 22:40:00|8.82|8.82|8.81|8.81|8.82|8.82|8.78|8.78|0
1660257900000|2022-08-11 22:45:00|8.82|8.82|8.79|8.79|8.82|8.82|8.79|8.79|0
1660258200000|2022-08-11 22:50:00|8.81|8.81|8.81|8.81|8.81|8.81|8.81|8.81|0
1660258500000|2022-08-11 22:55:00|8.79|8.79|8.79|8.79|8.82|8.82|8.79|8.79|0
1660258800000|2022-08-11 23:00:00|8.82|8.82|8.82|8.82|8.82|8.82|8.79|8.79|0
1660259100000|2022-08-11 23:05:00|8.79|8.79|8.82|8.82|8.82|8.82|8.79|8.79|0
1660259700000|2022-08-11 23:15:00|8.79|8.79|8.82|8.82|8.82|8.82|8.79|8.79|0
1660260000000|2022-08-11 23:20:00|8.79|8.79|8.82|8.82|8.82|8.82|8.79|8.79|0
1660260300000|2022-08-11 23:25:00|8.79|8.79|8.79|8.79|8.82|8.82|8.79|8.79|0
1660260600000|2022-08-11 23:30:00|8.82|8.82|8.78|8.78|8.82|8.82|8.78|8.78|0
1660260900000|2022-08-11 23:35:00|8.77|8.77|8.82|8.82|8.82|8.82|8.77|8.77|0
1660261200000|2022-08-11 23:40:00|8.78|8.78|8.78|8.78|8.81|8.81|8.78|8.78|0
1660261500000|2022-08-11 23:45:00|8.82|8.82|8.8|8.8|8.82|8.82|8.8|8.8|0
1660261800000|2022-08-11 23:50:00|8.77|8.77|8.82|8.82|8.82|8.82|8.77|8.77|0
1660262100000|2022-08-11 23:55:00|8.79|8.79|8.79|8.79|8.79|8.79|8.79|8.79|0
1660291500000|2022-08-12 08:05:00|8.8|8.8|8.8|8.8|8.8|8.8|8.8|8.8|0
1660292700000|2022-08-12 08:25:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1660293000000|2022-08-12 08:30:00|8.95|8.95|8.98|8.98|8.98|8.98|8.95|8.95|0
1660293900000|2022-08-12 08:45:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1660295400000|2022-08-12 09:10:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1660296900000|2022-08-12 09:35:00|8.97|8.97|8.97|8.97|8.97|8.97|8.97|8.97|0
1660298100000|2022-08-12 09:55:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1660298400000|2022-08-12 10:00:00|9.02|9.02|9.02|9.02|9.02|9.02|9.02|9.02|0
1660298700000|2022-08-12 10:05:00|8.86|8.86|8.83|8.83|8.86|8.86|8.83|8.83|0
1660299300000|2022-08-12 10:15:00|8.92|8.92|8.8|8.8|8.92|8.92|8.8|8.8|0
1660299900000|2022-08-12 10:25:00|8.82|8.82|8.81|8.81|8.82|8.82|8.81|8.81|0
1660300500000|2022-08-12 10:35:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1660300800000|2022-08-12 10:40:00|8.8|8.8|8.8|8.8|8.8|8.8|8.8|8.8|0
1660302000000|2022-08-12 11:00:00|8.77|8.77|8.78|8.78|8.8|8.8|8.77|8.77|0
1660302300000|2022-08-12 11:05:00|8.8|8.8|8.8|8.8|8.8|8.8|8.8|8.8|0
1660302600000|2022-08-12 11:10:00|8.82|8.82|8.8|8.8|8.82|8.82|8.8|8.8|0
1660302900000|2022-08-12 11:15:00|8.81|8.81|8.82|8.82|8.82|8.82|8.81|8.81|0
1660303500000|2022-08-12 11:25:00|8.81|8.81|8.82|8.82|8.82|8.82|8.81|8.81|0
1660304700000|2022-08-12 11:45:00|8.81|8.81|8.82|8.82|8.82|8.82|8.81|8.81|0
1660305000000|2022-08-12 11:50:00|8.81|8.81|8.82|8.82|8.82|8.82|8.81|8.81|0
1660305600000|2022-08-12 12:00:00|8.83|8.83|8.86|8.86|8.86|8.86|8.83|8.83|0
1660305900000|2022-08-12 12:05:00|8.85|8.85|8.86|8.86|8.86|8.86|8.85|8.85|0
1660306200000|2022-08-12 12:10:00|8.85|8.85|8.83|8.83|8.86|8.86|8.83|8.83|0
1660306500000|2022-08-12 12:15:00|8.85|8.85|8.82|8.82|8.85|8.85|8.82|8.82|0
1660307100000|2022-08-12 12:25:00|8.83|8.83|8.85|8.85|8.85|8.85|8.83|8.83|0
1660307400000|2022-08-12 12:30:00|8.82|8.82|8.88|8.88|8.88|8.88|8.82|8.82|0
1660307700000|2022-08-12 12:35:00|8.87|8.87|8.87|8.87|8.87|8.87|8.86|8.86|0
1660308000000|2022-08-12 12:40:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1660308900000|2022-08-12 12:55:00|8.87|8.87|8.86|8.86|8.87|8.87|8.86|8.86|0
1660309200000|2022-08-12 13:00:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1660309800000|2022-08-12 13:10:00|8.88|8.88|8.88|8.88|8.88|8.88|8.88|8.88|0
1660310100000|2022-08-12 13:15:00|8.89|8.89|8.87|8.87|8.89|8.89|8.87|8.87|0
1660310400000|2022-08-12 13:20:00|8.88|8.88|8.87|8.87|8.89|8.89|8.87|8.87|0
1660310700000|2022-08-12 13:25:00|8.89|8.89|8.92|8.92|8.97|8.97|8.87|8.87|0
1660311000000|2022-08-12 13:30:00|8.89|8.89|8.76|8.76|8.92|8.92|8.75|8.75|0
1660311300000|2022-08-12 13:35:00|8.75|8.75|8.8|8.8|8.84|8.84|8.72|8.72|0
1660311600000|2022-08-12 13:40:00|8.82|8.82|8.92|8.92|8.94|8.94|8.82|8.82|0
1660311900000|2022-08-12 13:45:00|8.9|8.9|8.86|8.86|8.95|8.95|8.85|8.85|0
1660312200000|2022-08-12 13:50:00|8.87|8.87|8.89|8.89|8.95|8.95|8.87|8.87|0
1660312500000|2022-08-12 13:55:00|8.87|8.87|8.91|8.91|8.92|8.92|8.87|8.87|0
1660312800000|2022-08-12 14:00:00|8.89|8.89|8.88|8.88|8.91|8.91|8.82|8.82|0
1660313100000|2022-08-12 14:05:00|8.89|8.89|8.87|8.87|8.92|8.92|8.87|8.87|0
1660313400000|2022-08-12 14:10:00|8.88|8.88|8.88|8.88|8.94|8.94|8.88|8.88|0
1660313700000|2022-08-12 14:15:00|8.89|8.89|9.03|9.03|9.03|9.03|8.89|8.89|0
1660314000000|2022-08-12 14:20:00|9.04|9.04|9.03|9.03|9.06|9.06|9|9|0
1660314300000|2022-08-12 14:25:00|9.02|9.02|8.99|8.99|9.03|9.03|8.98|8.98|0
1660314600000|2022-08-12 14:30:00|8.98|8.98|8.99|8.99|9.02|9.02|8.97|8.97|0
1660314900000|2022-08-12 14:35:00|8.98|8.98|8.95|8.95|9|9|8.94|8.94|0
1660315200000|2022-08-12 14:40:00|8.96|8.96|8.92|8.92|8.96|8.96|8.89|8.89|0
1660315500000|2022-08-12 14:45:00|8.93|8.93|8.9|8.9|8.93|8.93|8.89|8.89|0
1660315800000|2022-08-12 14:50:00|8.91|8.91|8.96|8.96|8.97|8.97|8.91|8.91|0
1660316100000|2022-08-12 14:55:00|8.97|8.97|8.98|8.98|8.98|8.98|8.95|8.95|0
1660316400000|2022-08-12 15:00:00|8.97|8.97|8.98|8.98|9.01|9.01|8.96|8.96|0
1660316700000|2022-08-12 15:05:00|8.99|8.99|8.99|8.99|9.01|9.01|8.98|8.98|0
1660317000000|2022-08-12 15:10:00|9|9|9.03|9.03|9.04|9.04|8.98|8.98|0
1660317300000|2022-08-12 15:15:00|9.04|9.04|9.08|9.08|9.08|9.08|9.04|9.04|0
1660317600000|2022-08-12 15:20:00|9.07|9.07|9.13|9.13|9.13|9.13|9.07|9.07|0
1660317900000|2022-08-12 15:25:00|9.12|9.12|9.08|9.08|9.13|9.13|9.08|9.08|0
1660318200000|2022-08-12 15:30:00|9.07|9.07|9.08|9.08|9.09|9.09|9.06|9.06|0
1660318500000|2022-08-12 15:35:00|9.09|9.09|9.11|9.11|9.11|9.11|9.09|9.09|0
1660318800000|2022-08-12 15:40:00|9.1|9.1|9.08|9.08|9.11|9.11|9.08|9.08|0
1660319100000|2022-08-12 15:45:00|9.09|9.09|9.07|9.07|9.09|9.09|9.06|9.06|0
1660319400000|2022-08-12 15:50:00|9.06|9.06|9.04|9.04|9.07|9.07|9.03|9.03|0
1660319700000|2022-08-12 15:55:00|9.03|9.03|9.03|9.03|9.04|9.04|9.01|9.01|0
1660320000000|2022-08-12 16:00:00|9.04|9.04|9.04|9.04|9.06|9.06|9.02|9.02|0
1660320300000|2022-08-12 16:05:00|9.03|9.03|9.05|9.05|9.05|9.05|9.02|9.02|0
1660320600000|2022-08-12 16:10:00|9.04|9.04|9.05|9.05|9.06|9.06|9.04|9.04|0
1660320900000|2022-08-12 16:15:00|9.04|9.04|9.06|9.06|9.07|9.07|9.04|9.04|0
1660321200000|2022-08-12 16:20:00|9.07|9.07|9.08|9.08|9.08|9.08|9.06|9.06|0
1660321500000|2022-08-12 16:25:00|9.07|9.07|9.1|9.1|9.1|9.1|9.06|9.06|0
1660321800000|2022-08-12 16:30:00|9.09|9.09|9.11|9.11|9.11|9.11|9.08|9.08|0
1660322100000|2022-08-12 16:35:00|9.1|9.1|9.09|9.09|9.1|9.1|9.09|9.09|0
1660322400000|2022-08-12 16:40:00|9.08|9.08|9.07|9.07|9.08|9.08|9.05|9.05|0
1660322700000|2022-08-12 16:45:00|9.08|9.08|9.08|9.08|9.08|9.08|9.06|9.06|0
1660323000000|2022-08-12 16:50:00|9.07|9.07|9.04|9.04|9.07|9.07|9.04|9.04|0
1660323300000|2022-08-12 16:55:00|9.03|9.03|9.05|9.05|9.06|9.06|9.03|9.03|0
1660323600000|2022-08-12 17:00:00|9.06|9.06|9.06|9.06|9.06|9.06|9.04|9.04|0
1660323900000|2022-08-12 17:05:00|9.05|9.05|9.07|9.07|9.08|9.08|9.05|9.05|0
1660324200000|2022-08-12 17:10:00|9.08|9.08|9.05|9.05|9.08|9.08|9.05|9.05|0
1660324500000|2022-08-12 17:15:00|9.06|9.06|9.06|9.06|9.07|9.07|9.06|9.06|0
1660324800000|2022-08-12 17:20:00|9.07|9.07|9.06|9.06|9.09|9.09|9.06|9.06|0
1660325100000|2022-08-12 17:25:00|9.07|9.07|9.08|9.08|9.09|9.09|9.05|9.05|0
1660325400000|2022-08-12 17:30:00|9.09|9.09|9.09|9.09|9.1|9.1|9.08|9.08|0
1660325700000|2022-08-12 17:35:00|9.08|9.08|9.06|9.06|9.08|9.08|9.05|9.05|0
1660326000000|2022-08-12 17:40:00|9.07|9.07|9.07|9.07|9.07|9.07|9.05|9.05|0
1660326300000|2022-08-12 17:45:00|9.06|9.06|9.07|9.07|9.07|9.07|9.05|9.05|0
1660326600000|2022-08-12 17:50:00|9.06|9.06|9.07|9.07|9.08|9.08|9.05|9.05|0
1660326900000|2022-08-12 17:55:00|9.08|9.08|9.06|9.06|9.08|9.08|9.06|9.06|0
1660327200000|2022-08-12 18:00:00|9.05|9.05|9.09|9.09|9.09|9.09|9.05|9.05|0
1660327500000|2022-08-12 18:05:00|9.08|9.08|9.08|9.08|9.08|9.08|9.08|9.08|0
1660327800000|2022-08-12 18:10:00|9.09|9.09|9.1|9.1|9.1|9.1|9.08|9.08|0
1660328100000|2022-08-12 18:15:00|9.09|9.09|9.09|9.09|9.1|9.1|9.09|9.09|0
1660328400000|2022-08-12 18:20:00|9.1|9.1|9.08|9.08|9.1|9.1|9.08|9.08|0
1660328700000|2022-08-12 18:25:00|9.07|9.07|9.09|9.09|9.09|9.09|9.07|9.07|0
1660329000000|2022-08-12 18:30:00|9.1|9.1|9.09|9.09|9.1|9.1|9.08|9.08|0
1660329300000|2022-08-12 18:35:00|9.08|9.08|9.09|9.09|9.09|9.09|9.08|9.08|0
1660329600000|2022-08-12 18:40:00|9.08|9.08|9.09|9.09|9.1|9.1|9.08|9.08|0
1660329900000|2022-08-12 18:45:00|9.08|9.08|9.1|9.1|9.1|9.1|9.08|9.08|0
1660330200000|2022-08-12 18:50:00|9.11|9.11|9.11|9.11|9.13|9.13|9.1|9.1|0
1660330500000|2022-08-12 18:55:00|9.12|9.12|9.12|9.12|9.13|9.13|9.11|9.11|0
1660330800000|2022-08-12 19:00:00|9.13|9.13|9.11|9.11|9.13|9.13|9.09|9.09|0
1660331100000|2022-08-12 19:05:00|9.12|9.12|9.09|9.09|9.12|9.12|9.09|9.09|0
1660331400000|2022-08-12 19:10:00|9.1|9.1|9.1|9.1|9.1|9.1|9.09|9.09|0
1660331700000|2022-08-12 19:15:00|9.09|9.09|9.11|9.11|9.11|9.11|9.08|9.08|0
1660332000000|2022-08-12 19:20:00|9.12|9.12|9.1|9.1|9.13|9.13|9.1|9.1|0
1660332300000|2022-08-12 19:25:00|9.09|9.09|9.1|9.1|9.1|9.1|9.08|9.08|0
1660332600000|2022-08-12 19:30:00|9.09|9.09|9.1|9.1|9.1|9.1|9.09|9.09|0
1660332900000|2022-08-12 19:35:00|9.09|9.09|9.09|9.09|9.1|9.1|9.08|9.08|0
1660333200000|2022-08-12 19:40:00|9.1|9.1|9.09|9.09|9.1|9.1|9.08|9.08|0
1660333500000|2022-08-12 19:45:00|9.1|9.1|9.1|9.1|9.11|9.11|9.1|9.1|0
1660333800000|2022-08-12 19:50:00|9.11|9.11|9.11|9.11|9.13|9.13|9.1|9.1|0
1660334100000|2022-08-12 19:55:00|9.12|9.12|9.13|9.13|9.13|9.13|9.1|9.1|0
1660334400000|2022-08-12 20:00:00|9.08|9.08|9.07|9.07|9.13|9.13|9.06|9.06|0
1660550400000|2022-08-15 08:00:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1660550700000|2022-08-15 08:05:00|9.13|9.13|9.13|9.13|9.13|9.13|9.13|9.13|0
1660552200000|2022-08-15 08:30:00|9.11|9.11|9.11|9.11|9.11|9.11|9.11|9.11|0
1660553700000|2022-08-15 08:55:00|9.09|9.09|9.09|9.09|9.09|9.09|9.09|9.09|0
1660556100000|2022-08-15 09:35:00|9.06|9.06|9.06|9.06|9.06|9.06|9.06|9.06|0
1660556400000|2022-08-15 09:40:00|9.07|9.07|8.79|8.79|9.07|9.07|8.79|8.79|0
1660556700000|2022-08-15 09:45:00|8.83|8.83|8.83|8.83|8.83|8.83|8.83|8.83|0
1660557300000|2022-08-15 09:55:00|9.01|9.01|9.01|9.01|9.01|9.01|9.01|9.01|0
1660557900000|2022-08-15 10:05:00|9|9|9|9|9.01|9.01|9|9|0
1660558500000|2022-08-15 10:15:00|9.01|9.01|9|9|9.01|9.01|9|9|0
1660559700000|2022-08-15 10:35:00|9.01|9.01|9.01|9.01|9.01|9.01|9.01|9.01|0
1660560300000|2022-08-15 10:45:00|9.03|9.03|9.06|9.06|9.06|9.06|9.03|9.03|0
1660560600000|2022-08-15 10:50:00|9.04|9.04|9.04|9.04|9.04|9.04|9.04|9.04|0
1660561200000|2022-08-15 11:00:00|9.05|9.05|9.06|9.06|9.06|9.06|9.03|9.03|0
1660561800000|2022-08-15 11:10:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1660562400000|2022-08-15 11:20:00|9.06|9.06|9.06|9.06|9.06|9.06|9.05|9.05|0
1660563000000|2022-08-15 11:30:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1660563600000|2022-08-15 11:40:00|9.05|9.05|9.05|9.05|9.05|9.05|9.05|9.05|0
1660563900000|2022-08-15 11:45:00|9.04|9.04|9.05|9.05|9.05|9.05|9.04|9.04|0
1660564200000|2022-08-15 11:50:00|9.06|9.06|9.05|9.05|9.06|9.06|9.05|9.05|0
1660564800000|2022-08-15 12:00:00|9.07|9.07|9.07|9.07|9.07|9.07|9.06|9.06|0
1660565100000|2022-08-15 12:05:00|9.06|9.06|9.06|9.06|9.06|9.06|9.06|9.06|0
1660565400000|2022-08-15 12:10:00|9.07|9.07|9.07|9.07|9.07|9.07|9.07|9.07|0
1660565700000|2022-08-15 12:15:00|9.08|9.08|9.09|9.09|9.09|9.09|9.08|9.08|0
1660566000000|2022-08-15 12:20:00|9.1|9.1|9.1|9.1|9.13|9.13|9.1|9.1|0
1660566300000|2022-08-15 12:25:00|9.11|9.11|9.11|9.11|9.12|9.12|9.09|9.09|0
1660566600000|2022-08-15 12:30:00|9.09|9.09|9.14|9.14|9.15|9.15|9.09|9.09|0
1660566900000|2022-08-15 12:35:00|9.16|9.16|9.11|9.11|9.16|9.16|9.11|9.11|0
1660567200000|2022-08-15 12:40:00|9.1|9.1|9.09|9.09|9.1|9.1|9.09|9.09|0
1660567500000|2022-08-15 12:45:00|9.08|9.08|9.09|9.09|9.09|9.09|9.08|9.08|0
1660567800000|2022-08-15 12:50:00|9.1|9.1|9.1|9.1|9.1|9.1|9.1|9.1|0
1660568100000|2022-08-15 12:55:00|9.09|9.09|9.08|9.08|9.09|9.09|9.08|9.08|0
1660568400000|2022-08-15 13:00:00|9.07|9.07|9.07|9.07|9.07|9.07|9.07|9.07|0
1660568700000|2022-08-15 13:05:00|9.06|9.06|9.07|9.07|9.07|9.07|9.06|9.06|0
1660569000000|2022-08-15 13:10:00|9.05|9.05|9.07|9.07|9.07|9.07|9.05|9.05|0
1660569300000|2022-08-15 13:15:00|9.06|9.06|9.07|9.07|9.07|9.07|9.06|9.06|0
1660569600000|2022-08-15 13:20:00|9.08|9.08|9.08|9.08|9.08|9.08|9.08|9.08|0
1660569900000|2022-08-15 13:25:00|9.07|9.07|9.1|9.1|9.1|9.1|8.99|8.99|0
1660570200000|2022-08-15 13:30:00|9.03|9.03|9.25|9.25|9.28|9.28|9.03|9.03|0
1660570500000|2022-08-15 13:35:00|9.26|9.26|9.24|9.24|9.35|9.35|9.23|9.23|0
1660570800000|2022-08-15 13:40:00|9.23|9.23|9.12|9.12|9.23|9.23|9.08|9.08|0
1660571100000|2022-08-15 13:45:00|9.13|9.13|9.1|9.1|9.23|9.23|9.1|9.1|0
1660571400000|2022-08-15 13:50:00|9.09|9.09|9.24|9.24|9.24|9.24|9.09|9.09|0
1660571700000|2022-08-15 13:55:00|9.25|9.25|9.28|9.28|9.29|9.29|9.23|9.23|0
1660572000000|2022-08-15 14:00:00|9.27|9.27|9.2|9.2|9.27|9.27|9.16|9.16|0
1660572300000|2022-08-15 14:05:00|9.18|9.18|9.18|9.18|9.22|9.22|9.15|9.15|0
1660572600000|2022-08-15 14:10:00|9.19|9.19|9.08|9.08|9.21|9.21|9.08|9.08|0
1660572900000|2022-08-15 14:15:00|9.06|9.06|9.08|9.08|9.1|9.1|9.03|9.03|0
1660573200000|2022-08-15 14:20:00|9.06|9.06|9.07|9.07|9.08|9.08|9.03|9.03|0
1660573500000|2022-08-15 14:25:00|9.06|9.06|9.08|9.08|9.1|9.1|9.06|9.06|0
1660573800000|2022-08-15 14:30:00|9.07|9.07|9.13|9.13|9.13|9.13|9.07|9.07|0
1660574100000|2022-08-15 14:35:00|9.12|9.12|9.12|9.12|9.14|9.14|9.09|9.09|0
1660574400000|2022-08-15 14:40:00|9.11|9.11|9.11|9.11|9.15|9.15|9.11|9.11|0
1660574700000|2022-08-15 14:45:00|9.12|9.12|9.07|9.07|9.13|9.13|9.07|9.07|0
1660575000000|2022-08-15 14:50:00|9.06|9.06|9.09|9.09|9.11|9.11|9.06|9.06|0
1660575300000|2022-08-15 14:55:00|9.08|9.08|9.08|9.08|9.1|9.1|9.07|9.07|0
1660575600000|2022-08-15 15:00:00|9.07|9.07|9.09|9.09|9.1|9.1|9.05|9.05|0
1660575900000|2022-08-15 15:05:00|9.1|9.1|9.09|9.09|9.11|9.11|9.08|9.08|0
1660576200000|2022-08-15 15:10:00|9.08|9.08|9.07|9.07|9.11|9.11|9.06|9.06|0
1660576500000|2022-08-15 15:15:00|9.06|9.06|9.07|9.07|9.07|9.07|9.05|9.05|0
1660576800000|2022-08-15 15:20:00|9.06|9.06|9.08|9.08|9.08|9.08|9.06|9.06|0
1660577100000|2022-08-15 15:25:00|9.09|9.09|9.08|9.08|9.1|9.1|9.08|9.08|0
1660577400000|2022-08-15 15:30:00|9.09|9.09|9.11|9.11|9.12|9.12|9.09|9.09|0
1660577700000|2022-08-15 15:35:00|9.12|9.12|9.16|9.16|9.16|9.16|9.12|9.12|0
1660578000000|2022-08-15 15:40:00|9.15|9.15|9.17|9.17|9.17|9.17|9.15|9.15|0
1660578300000|2022-08-15 15:45:00|9.18|9.18|9.17|9.17|9.18|9.18|9.16|9.16|0
1660578600000|2022-08-15 15:50:00|9.16|9.16|9.15|9.15|9.16|9.16|9.14|9.14|0
1660578900000|2022-08-15 15:55:00|9.14|9.14|9.15|9.15|9.15|9.15|9.13|9.13|0
1660579200000|2022-08-15 16:00:00|9.14|9.14|9.15|9.15|9.15|9.15|9.12|9.12|0
1660579500000|2022-08-15 16:05:00|9.14|9.14|9.14|9.14|9.15|9.15|9.13|9.13|0
1660579800000|2022-08-15 16:10:00|9.15|9.15|9.15|9.15|9.18|9.18|9.15|9.15|0
1660580100000|2022-08-15 16:15:00|9.16|9.16|9.15|9.15|9.17|9.17|9.14|9.14|0
1660580400000|2022-08-15 16:20:00|9.14|9.14|9.12|9.12|9.14|9.14|9.11|9.11|0
1660580700000|2022-08-15 16:25:00|9.11|9.11|9.13|9.13|9.13|9.13|9.11|9.11|0
1660581000000|2022-08-15 16:30:00|9.12|9.12|9.13|9.13|9.13|9.13|9.1|9.1|0
1660581300000|2022-08-15 16:35:00|9.12|9.12|9.09|9.09|9.13|9.13|9.09|9.09|0
1660581600000|2022-08-15 16:40:00|9.11|9.11|9.1|9.1|9.11|9.11|9.09|9.09|0
1660581900000|2022-08-15 16:45:00|9.09|9.09|9.11|9.11|9.12|9.12|9.09|9.09|0
1660582200000|2022-08-15 16:50:00|9.1|9.1|9.13|9.13|9.13|9.13|9.1|9.1|0
1660582500000|2022-08-15 16:55:00|9.12|9.12|9.13|9.13|9.14|9.14|9.12|9.12|0
1660582800000|2022-08-15 17:00:00|9.14|9.14|9.14|9.14|9.14|9.14|9.13|9.13|0
1660583100000|2022-08-15 17:05:00|9.15|9.15|9.17|9.17|9.17|9.17|9.15|9.15|0
1660583400000|2022-08-15 17:10:00|9.16|9.16|9.17|9.17|9.18|9.18|9.16|9.16|0
1660583700000|2022-08-15 17:15:00|9.16|9.16|9.14|9.14|9.17|9.17|9.13|9.13|0
1660584000000|2022-08-15 17:20:00|9.13|9.13|9.13|9.13|9.14|9.14|9.13|9.13|0
1660584300000|2022-08-15 17:25:00|9.14|9.14|9.16|9.16|9.16|9.16|9.14|9.14|0
1660584600000|2022-08-15 17:30:00|9.15|9.15|9.13|9.13|9.17|9.17|9.13|9.13|0
1660584900000|2022-08-15 17:35:00|9.14|9.14|9.11|9.11|9.14|9.14|9.11|9.11|0
1660585200000|2022-08-15 17:40:00|9.1|9.1|9.13|9.13|9.13|9.13|9.1|9.1|0
1660585500000|2022-08-15 17:45:00|9.14|9.14|9.13|9.13|9.14|9.14|9.13|9.13|0
1660585800000|2022-08-15 17:50:00|9.14|9.14|9.14|9.14|9.14|9.14|9.13|9.13|0
1660586100000|2022-08-15 17:55:00|9.15|9.15|9.16|9.16|9.16|9.16|9.14|9.14|0
1660586400000|2022-08-15 18:00:00|9.15|9.15|9.16|9.16|9.16|9.16|9.15|9.15|0
1660586700000|2022-08-15 18:05:00|9.15|9.15|9.14|9.14|9.15|9.15|9.14|9.14|0
1660587000000|2022-08-15 18:10:00|9.13|9.13|9.15|9.15|9.15|9.15|9.13|9.13|0
1660587300000|2022-08-15 18:15:00|9.14|9.14|9.15|9.15|9.16|9.16|9.14|9.14|0
1660587600000|2022-08-15 18:20:00|9.16|9.16|9.15|9.15|9.17|9.17|9.14|9.14|0
1660587900000|2022-08-15 18:25:00|9.14|9.14|9.15|9.15|9.15|9.15|9.14|9.14|0
1660588200000|2022-08-15 18:30:00|9.16|9.16|9.17|9.17|9.17|9.17|9.14|9.14|0
1660588500000|2022-08-15 18:35:00|9.16|9.16|9.18|9.18|9.18|9.18|9.16|9.16|0
1660588800000|2022-08-15 18:40:00|9.17|9.17|9.17|9.17|9.18|9.18|9.17|9.17|0
1660589100000|2022-08-15 18:45:00|9.18|9.18|9.2|9.2|9.21|9.21|9.17|9.17|0
1660589400000|2022-08-15 18:50:00|9.21|9.21|9.22|9.22|9.23|9.23|9.19|9.19|0
1660589700000|2022-08-15 18:55:00|9.23|9.23|9.25|9.25|9.26|9.26|9.23|9.23|0
1660590000000|2022-08-15 19:00:00|9.26|9.26|9.28|9.28|9.29|9.29|9.25|9.25|0
1660590300000|2022-08-15 19:05:00|9.29|9.29|9.27|9.27|9.3|9.3|9.27|9.27|0
1660590600000|2022-08-15 19:10:00|9.26|9.26|9.28|9.28|9.28|9.28|9.26|9.26|0
1660590900000|2022-08-15 19:15:00|9.27|9.27|9.3|9.3|9.31|9.31|9.27|9.27|0
1660591200000|2022-08-15 19:20:00|9.31|9.31|9.3|9.3|9.32|9.32|9.3|9.3|0
1660591500000|2022-08-15 19:25:00|9.29|9.29|9.28|9.28|9.3|9.3|9.28|9.28|0
1660591800000|2022-08-15 19:30:00|9.27|9.27|9.26|9.26|9.28|9.28|9.25|9.25|0
1660592100000|2022-08-15 19:35:00|9.27|9.27|9.25|9.25|9.27|9.27|9.25|9.25|0
1660592400000|2022-08-15 19:40:00|9.24|9.24|9.23|9.23|9.25|9.25|9.23|9.23|0
1660592700000|2022-08-15 19:45:00|9.24|9.24|9.26|9.26|9.26|9.26|9.24|9.24|0
1660593000000|2022-08-15 19:50:00|9.27|9.27|9.22|9.22|9.27|9.27|9.22|9.22|0
1660593300000|2022-08-15 19:55:00|9.21|9.21|9.2|9.2|9.23|9.23|9.19|9.19|0
1660593600000|2022-08-15 20:00:00|9.21|9.21|9.21|9.21|9.21|9.21|9.21|9.21|0
1660594200000|2022-08-15 20:10:00|9.22|9.22|9.21|9.21|9.22|9.22|9.21|9.21|0
1660594500000|2022-08-15 20:15:00|9.22|9.22|9.22|9.22|9.22|9.22|9.22|9.22|0
1660596000000|2022-08-15 20:40:00|9.2|9.2|9.2|9.2|9.2|9.2|9.2|9.2|0
1660596300000|2022-08-15 20:45:00|9.23|9.23|9.22|9.22|9.23|9.23|9.22|9.22|0
1660597500000|2022-08-15 21:05:00|9.2|9.2|9.22|9.22|9.22|9.22|9.2|9.2|0
1660598400000|2022-08-15 21:20:00|9.23|9.23|9.23|9.23|9.23|9.23|9.23|9.23|0
1660599000000|2022-08-15 21:30:00|9.24|9.24|9.23|9.23|9.24|9.24|9.2|9.2|0
1660599300000|2022-08-15 21:35:00|9.25|9.25|9.25|9.25|9.25|9.25|9.25|9.25|0
1660599900000|2022-08-15 21:45:00|9.23|9.23|9.23|9.23|9.23|9.23|9.23|9.23|0
1660600800000|2022-08-15 22:00:00|9.25|9.25|9.26|9.26|9.26|9.26|9.23|9.23|0
1660601100000|2022-08-15 22:05:00|9.23|9.23|9.23|9.23|9.25|9.25|9.23|9.23|0
1660601400000|2022-08-15 22:10:00|9.25|9.25|9.22|9.22|9.25|9.25|9.22|9.22|0
1660601700000|2022-08-15 22:15:00|9.24|9.24|9.24|9.24|9.24|9.24|9.22|9.22|0
1660602000000|2022-08-15 22:20:00|9.23|9.23|9.17|9.17|9.24|9.24|9.17|9.17|0
1660602300000|2022-08-15 22:25:00|9.18|9.18|9.15|9.15|9.19|9.19|9.15|9.15|0
1660602600000|2022-08-15 22:30:00|9.18|9.18|9.15|9.15|9.19|9.19|9.15|9.15|0
1660602900000|2022-08-15 22:35:00|9.18|9.18|9.18|9.18|9.21|9.21|9.15|9.15|0
1660603200000|2022-08-15 22:40:00|9.15|9.15|9.15|9.15|9.15|9.15|9.15|9.15|0
1660603500000|2022-08-15 22:45:00|9.21|9.21|9.21|9.21|9.21|9.21|9.19|9.19|0
1660603800000|2022-08-15 22:50:00|9.22|9.22|9.22|9.22|9.22|9.22|9.22|9.22|0
1660604100000|2022-08-15 22:55:00|9.24|9.24|9.25|9.25|9.25|9.25|9.22|9.22|0
1660604400000|2022-08-15 23:00:00|9.26|9.26|9.26|9.26|9.26|9.26|9.25|9.25|0
1660604700000|2022-08-15 23:05:00|9.28|9.28|9.28|9.28|9.28|9.28|9.28|9.28|0
1660605000000|2022-08-15 23:10:00|9.25|9.25|9.25|9.25|9.25|9.25|9.25|9.25|0
1660605300000|2022-08-15 23:15:00|9.28|9.28|9.25|9.25|9.28|9.28|9.25|9.25|0
1660605600000|2022-08-15 23:20:00|9.28|9.28|9.28|9.28|9.28|9.28|9.28|9.28|0
1660605900000|2022-08-15 23:25:00|9.25|9.25|9.25|9.25|9.25|9.25|9.25|9.25|0
1660606200000|2022-08-15 23:30:00|9.28|9.28|9.28|9.28|9.28|9.28|9.28|9.28|0
1660606500000|2022-08-15 23:35:00|9.26|9.26|9.26|9.26|9.26|9.26|9.25|9.25|0
1660606800000|2022-08-15 23:40:00|9.25|9.25|9.26|9.26|9.26|9.26|9.25|9.25|0
1660607100000|2022-08-15 23:45:00|9.27|9.27|9.34|9.34|9.34|9.34|9.25|9.25|0
1660607400000|2022-08-15 23:50:00|9.33|9.33|9.33|9.33|9.33|9.33|9.33|9.33|0
1660607700000|2022-08-15 23:55:00|9.32|9.32|9.32|9.32|9.33|9.33|9.32|9.32|0
1660636800000|2022-08-16 08:00:00|9.28|9.28|9.32|9.32|9.48|9.48|9.28|9.28|0
1660638300000|2022-08-16 08:25:00|9.36|9.36|9.36|9.36|9.36|9.36|9.36|9.36|0
1660638600000|2022-08-16 08:30:00|9.33|9.33|9.33|9.33|9.33|9.33|9.33|9.33|0
1660638900000|2022-08-16 08:35:00|9.37|9.37|9.38|9.38|9.38|9.38|9.37|9.37|0
1660640400000|2022-08-16 09:00:00|9.37|9.37|9.33|9.33|9.37|9.37|9.33|9.33|0
1660641000000|2022-08-16 09:10:00|9.36|9.36|9.37|9.37|9.37|9.37|9.36|9.36|0
1660641300000|2022-08-16 09:15:00|9.38|9.38|9.33|9.33|9.38|9.38|9.33|9.33|0
1660642200000|2022-08-16 09:30:00|9.32|9.32|9.33|9.33|9.33|9.33|9.29|9.29|0
1660642800000|2022-08-16 09:40:00|9.32|9.32|9.3|9.3|9.32|9.32|9.3|9.3|0
1660643100000|2022-08-16 09:45:00|9.32|9.32|9.3|9.3|9.32|9.32|9.3|9.3|0
1660643700000|2022-08-16 09:55:00|9.32|9.32|9.33|9.33|9.33|9.33|9.32|9.32|0
1660644300000|2022-08-16 10:05:00|9.35|9.35|9.37|9.37|9.38|9.38|9.35|9.35|0
1660644600000|2022-08-16 10:10:00|9.38|9.38|9.38|9.38|9.42|9.42|9.37|9.37|0
1660644900000|2022-08-16 10:15:00|9.4|9.4|9.38|9.38|9.4|9.4|9.38|9.38|0
1660645200000|2022-08-16 10:20:00|9.37|9.37|9.37|9.37|9.37|9.37|9.37|9.37|0
1660645800000|2022-08-16 10:30:00|9.42|9.42|9.37|9.37|9.42|9.42|9.37|9.37|0
1660646100000|2022-08-16 10:35:00|9.36|9.36|9.36|9.36|9.36|9.36|9.36|9.36|0
1660646400000|2022-08-16 10:40:00|9.4|9.4|9.4|9.4|9.4|9.4|9.4|9.4|0
1660647000000|2022-08-16 10:50:00|9.38|9.38|9.4|9.4|9.4|9.4|9.38|9.38|0
1660647300000|2022-08-16 10:55:00|9.32|9.32|9.36|9.36|9.36|9.36|9.29|9.29|0
1660647600000|2022-08-16 11:00:00|9.29|9.29|9.35|9.35|9.36|9.36|9.29|9.29|0
1660647900000|2022-08-16 11:05:00|9.34|9.34|9.35|9.35|9.35|9.35|9.34|9.34|0
1660648200000|2022-08-16 11:10:00|9.36|9.36|9.32|9.32|9.36|9.36|9.32|9.32|0
1660648500000|2022-08-16 11:15:00|9.33|9.33|9.32|9.32|9.33|9.33|9.32|9.32|0
1660648800000|2022-08-16 11:20:00|9.31|9.31|9.31|9.31|9.31|9.31|9.31|9.31|0
1660649100000|2022-08-16 11:25:00|9.3|9.3|9.31|9.31|9.33|9.33|9.3|9.3|0
1660649400000|2022-08-16 11:30:00|9.32|9.32|9.33|9.33|9.33|9.33|9.32|9.32|0
1660650000000|2022-08-16 11:40:00|9.32|9.32|9.31|9.31|9.32|9.32|9.31|9.31|0
1660650300000|2022-08-16 11:45:00|9.32|9.32|9.35|9.35|9.35|9.35|9.32|9.32|0
1660650600000|2022-08-16 11:50:00|9.33|9.33|9.33|9.33|9.35|9.35|9.33|9.33|0
1660650900000|2022-08-16 11:55:00|9.32|9.32|9.34|9.34|9.34|9.34|9.32|9.32|0
1660651200000|2022-08-16 12:00:00|9.32|9.32|9.33|9.33|9.33|9.33|9.31|9.31|0
1660651500000|2022-08-16 12:05:00|9.34|9.34|9.33|9.33|9.34|9.34|9.32|9.32|0
1660651800000|2022-08-16 12:10:00|9.34|9.34|9.35|9.35|9.35|9.35|9.33|9.33|0
1660652100000|2022-08-16 12:15:00|9.36|9.36|9.38|9.38|9.38|9.38|9.36|9.36|0
1660653000000|2022-08-16 12:30:00|9.36|9.36|9.35|9.35|9.36|9.36|9.35|9.35|0
1660653300000|2022-08-16 12:35:00|9.36|9.36|9.35|9.35|9.36|9.36|9.34|9.34|0
1660653600000|2022-08-16 12:40:00|9.34|9.34|9.34|9.34|9.36|9.36|9.34|9.34|0
1660653900000|2022-08-16 12:45:00|9.35|9.35|9.34|9.34|9.36|9.36|9.34|9.34|0
1660654200000|2022-08-16 12:50:00|9.33|9.33|9.33|9.33|9.33|9.33|9.33|9.33|0
1660654500000|2022-08-16 12:55:00|9.32|9.32|9.33|9.33|9.33|9.33|9.32|9.32|0
1660654800000|2022-08-16 13:00:00|9.34|9.34|9.36|9.36|9.36|9.36|9.34|9.34|0
1660655100000|2022-08-16 13:05:00|9.33|9.33|9.33|9.33|9.34|9.34|9.33|9.33|0
1660655400000|2022-08-16 13:10:00|9.34|9.34|9.33|9.33|9.35|9.35|9.33|9.33|0
1660655700000|2022-08-16 13:15:00|9.34|9.34|9.33|9.33|9.34|9.34|9.33|9.33|0
1660656000000|2022-08-16 13:20:00|9.34|9.34|9.35|9.35|9.35|9.35|9.34|9.34|0
1660656300000|2022-08-16 13:25:00|9.36|9.36|9.27|9.27|9.36|9.36|9.22|9.22|0
1660656600000|2022-08-16 13:30:00|9.22|9.22|9.14|9.14|9.22|9.22|9.04|9.04|0
1660656900000|2022-08-16 13:35:00|9.15|9.15|9.15|9.15|9.25|9.25|9.09|9.09|0
1660657200000|2022-08-16 13:40:00|9.14|9.14|9.11|9.11|9.17|9.17|9.07|9.07|0
1660657500000|2022-08-16 13:45:00|9.09|9.09|8.96|8.96|9.11|9.11|8.96|8.96|0
1660657800000|2022-08-16 13:50:00|8.95|8.95|9.02|9.02|9.04|9.04|8.93|8.93|0
1660658100000|2022-08-16 13:55:00|9.03|9.03|9|9|9.05|9.05|8.98|8.98|0
1660658400000|2022-08-16 14:00:00|9.01|9.01|8.93|8.93|9.01|9.01|8.88|8.88|0
1660658700000|2022-08-16 14:05:00|8.96|8.96|8.95|8.95|8.99|8.99|8.94|8.94|0
1660659000000|2022-08-16 14:10:00|8.96|8.96|8.98|8.98|8.99|8.99|8.95|8.95|0
1660659300000|2022-08-16 14:15:00|8.96|8.96|8.98|8.98|8.98|8.98|8.93|8.93|0
1660659600000|2022-08-16 14:20:00|8.97|8.97|8.93|8.93|8.98|8.98|8.93|8.93|0
1660659900000|2022-08-16 14:25:00|8.92|8.92|8.94|8.94|8.97|8.97|8.91|8.91|0
1660660200000|2022-08-16 14:30:00|8.93|8.93|8.88|8.88|8.93|8.93|8.88|8.88|0
1660660500000|2022-08-16 14:35:00|8.87|8.87|8.93|8.93|8.93|8.93|8.87|8.87|0
1660660800000|2022-08-16 14:40:00|8.92|8.92|9|9|9|9|8.9|8.9|0
1660661100000|2022-08-16 14:45:00|8.99|8.99|9.01|9.01|9.06|9.06|8.99|8.99|0
1660661400000|2022-08-16 14:50:00|9.02|9.02|9.01|9.01|9.03|9.03|9|9|0
1660661700000|2022-08-16 14:55:00|9|9|8.99|8.99|9.02|9.02|8.98|8.98|0
1660662000000|2022-08-16 15:00:00|9|9|8.99|8.99|9.03|9.03|8.99|8.99|0
1660662300000|2022-08-16 15:05:00|9|9|9.01|9.01|9.01|9.01|8.99|8.99|0
1660662600000|2022-08-16 15:10:00|9|9|9.05|9.05|9.06|9.06|9|9|0
1660662900000|2022-08-16 15:15:00|9.06|9.06|9.08|9.08|9.08|9.08|9.05|9.05|0
1660663200000|2022-08-16 15:20:00|9.07|9.07|9.04|9.04|9.08|9.08|9.04|9.04|0
1660663500000|2022-08-16 15:25:00|9.03|9.03|9.13|9.13|9.13|9.13|9.03|9.03|0
1660663800000|2022-08-16 15:30:00|9.12|9.12|9.14|9.14|9.17|9.17|9.12|9.12|0
1660664100000|2022-08-16 15:35:00|9.15|9.15|9.14|9.14|9.15|9.15|9.13|9.13|0
1660664400000|2022-08-16 15:40:00|9.13|9.13|9.14|9.14|9.15|9.15|9.13|9.13|0
1660664700000|2022-08-16 15:45:00|9.15|9.15|9.18|9.18|9.21|9.21|9.15|9.15|0
1660665000000|2022-08-16 15:50:00|9.19|9.19|9.24|9.24|9.24|9.24|9.18|9.18|0
1660665300000|2022-08-16 15:55:00|9.23|9.23|9.24|9.24|9.26|9.26|9.23|9.23|0
1660665600000|2022-08-16 16:00:00|9.25|9.25|9.25|9.25|9.28|9.28|9.24|9.24|0
1660665900000|2022-08-16 16:05:00|9.26|9.26|9.22|9.22|9.27|9.27|9.22|9.22|0
1660666200000|2022-08-16 16:10:00|9.21|9.21|9.23|9.23|9.23|9.23|9.21|9.21|0
1660666500000|2022-08-16 16:15:00|9.24|9.24|9.27|9.27|9.27|9.27|9.24|9.24|0
1660666800000|2022-08-16 16:20:00|9.28|9.28|9.28|9.28|9.28|9.28|9.26|9.26|0
1660667100000|2022-08-16 16:25:00|9.27|9.27|9.24|9.24|9.28|9.28|9.24|9.24|0
1660667400000|2022-08-16 16:30:00|9.25|9.25|9.27|9.27|9.27|9.27|9.24|9.24|0
1660667700000|2022-08-16 16:35:00|9.26|9.26|9.27|9.27|9.3|9.3|9.26|9.26|0
1660668000000|2022-08-16 16:40:00|9.28|9.28|9.32|9.32|9.33|9.33|9.28|9.28|0
1660668300000|2022-08-16 16:45:00|9.31|9.31|9.28|9.28|9.34|9.34|9.28|9.28|0
1660668600000|2022-08-16 16:50:00|9.3|9.3|9.31|9.31|9.32|9.32|9.28|9.28|0
1660668900000|2022-08-16 16:55:00|9.32|9.32|9.33|9.33|9.33|9.33|9.31|9.31|0
1660669200000|2022-08-16 17:00:00|9.34|9.34|9.33|9.33|9.34|9.34|9.32|9.32|0
1660669500000|2022-08-16 17:05:00|9.32|9.32|9.31|9.31|9.33|9.33|9.31|9.31|0
1660669800000|2022-08-16 17:10:00|9.32|9.32|9.31|9.31|9.32|9.32|9.3|9.3|0
1660670100000|2022-08-16 17:15:00|9.32|9.32|9.31|9.31|9.33|9.33|9.31|9.31|0
1660670400000|2022-08-16 17:20:00|9.3|9.3|9.31|9.31|9.32|9.32|9.29|9.29|0
1660670700000|2022-08-16 17:25:00|9.32|9.32|9.41|9.41|9.41|9.41|9.31|9.31|0
1660671000000|2022-08-16 17:30:00|9.44|9.44|9.54|9.54|9.65|9.65|9.44|9.44|0
1660671300000|2022-08-16 17:35:00|9.55|9.55|9.53|9.53|9.58|9.58|9.53|9.53|0
1660671600000|2022-08-16 17:40:00|9.54|9.54|9.48|9.48|9.54|9.54|9.48|9.48|0
1660671900000|2022-08-16 17:45:00|9.49|9.49|9.48|9.48|9.49|9.49|9.43|9.43|0
1660672200000|2022-08-16 17:50:00|9.47|9.47|9.49|9.49|9.49|9.49|9.46|9.46|0
1660672500000|2022-08-16 17:55:00|9.5|9.5|9.54|9.54|9.54|9.54|9.49|9.49|0
1660672800000|2022-08-16 18:00:00|9.56|9.56|9.58|9.58|9.66|9.66|9.56|9.56|0
1660673100000|2022-08-16 18:05:00|9.59|9.59|9.67|9.67|9.69|9.69|9.59|9.59|0
1660673400000|2022-08-16 18:10:00|9.68|9.68|9.59|9.59|9.69|9.69|9.59|9.59|0
1660673700000|2022-08-16 18:15:00|9.58|9.58|9.54|9.54|9.61|9.61|9.54|9.54|0
1660674000000|2022-08-16 18:20:00|9.52|9.52|9.54|9.54|9.56|9.56|9.52|9.52|0
1660674300000|2022-08-16 18:25:00|9.53|9.53|9.46|9.46|9.53|9.53|9.46|9.46|0
1660674600000|2022-08-16 18:30:00|9.44|9.44|9.41|9.41|9.45|9.45|9.4|9.4|0
1660674900000|2022-08-16 18:35:00|9.4|9.4|9.3|9.3|9.41|9.41|9.3|9.3|0
1660675200000|2022-08-16 18:40:00|9.31|9.31|9.29|9.29|9.32|9.32|9.27|9.27|0
1660675500000|2022-08-16 18:45:00|9.28|9.28|9.26|9.26|9.29|9.29|9.21|9.21|0
1660675800000|2022-08-16 18:50:00|9.24|9.24|9.25|9.25|9.27|9.27|9.24|9.24|0
1660676100000|2022-08-16 18:55:00|9.26|9.26|9.31|9.31|9.33|9.33|9.25|9.25|0
1660676400000|2022-08-16 19:00:00|9.3|9.3|9.18|9.18|9.3|9.3|9.18|9.18|0
1660676700000|2022-08-16 19:05:00|9.19|9.19|9.21|9.21|9.23|9.23|9.19|9.19|0
1660677000000|2022-08-16 19:10:00|9.2|9.2|9.22|9.22|9.22|9.22|9.19|9.19|0
1660677300000|2022-08-16 19:15:00|9.21|9.21|9.19|9.19|9.21|9.21|9.17|9.17|0
1660677600000|2022-08-16 19:20:00|9.2|9.2|9.16|9.16|9.2|9.2|9.15|9.15|0
1660677900000|2022-08-16 19:25:00|9.19|9.19|9.23|9.23|9.23|9.23|9.18|9.18|0
1660678200000|2022-08-16 19:30:00|9.24|9.24|9.17|9.17|9.24|9.24|9.17|9.17|0
1660678500000|2022-08-16 19:35:00|9.18|9.18|9.15|9.15|9.18|9.18|9.14|9.14|0
1660678800000|2022-08-16 19:40:00|9.14|9.14|9.2|9.2|9.25|9.25|9.14|9.14|0
1660679100000|2022-08-16 19:45:00|9.19|9.19|9.23|9.23|9.24|9.24|9.19|9.19|0
1660679400000|2022-08-16 19:50:00|9.22|9.22|9.14|9.14|9.22|9.22|9.13|9.13|0
1660679700000|2022-08-16 19:55:00|9.13|9.13|9.1|9.1|9.14|9.14|9.1|9.1|0
1660680000000|2022-08-16 20:00:00|9.16|9.16|9.13|9.13|9.16|9.16|9.12|9.12|0
1660680600000|2022-08-16 20:10:00|9.15|9.15|9.15|9.15|9.15|9.15|9.13|9.13|0
1660680900000|2022-08-16 20:15:00|9.14|9.14|9.15|9.15|9.15|9.15|9.14|9.14|0
1660681200000|2022-08-16 20:20:00|9.13|9.13|9.15|9.15|9.15|9.15|9.13|9.13|0
1660681500000|2022-08-16 20:25:00|9.14|9.14|9.15|9.15|9.15|9.15|9.14|9.14|0
1660681800000|2022-08-16 20:30:00|9.14|9.14|9.16|9.16|9.16|9.16|9.14|9.14|0
1660682100000|2022-08-16 20:35:00|9.1|9.1|9.13|9.13|9.13|9.13|9.1|9.1|0
1660682700000|2022-08-16 20:45:00|9.1|9.1|9.13|9.13|9.13|9.13|9.1|9.1|0
1660683000000|2022-08-16 20:50:00|9.12|9.12|9.13|9.13|9.13|9.13|9.12|9.12|0
1660683600000|2022-08-16 21:00:00|9.11|9.11|9.11|9.11|9.11|9.11|9.11|9.11|0
1660683900000|2022-08-16 21:05:00|9.12|9.12|9.12|9.12|9.12|9.12|9.12|9.12|0
1660684500000|2022-08-16 21:15:00|9.13|9.13|9.12|9.12|9.13|9.13|9.12|9.12|0
1660684800000|2022-08-16 21:20:00|9.15|9.15|9.15|9.15|9.15|9.15|9.15|9.15|0
1660685100000|2022-08-16 21:25:00|9.13|9.13|9.13|9.13|9.13|9.13|9.13|9.13|0
1660685700000|2022-08-16 21:35:00|9.14|9.14|9.16|9.16|9.16|9.16|9.14|9.14|0
1660686600000|2022-08-16 21:50:00|9.14|9.14|9.13|9.13|9.14|9.14|9.13|9.13|0
1660687200000|2022-08-16 22:00:00|9.16|9.16|9.13|9.13|9.17|9.17|9.13|9.13|0
1660687500000|2022-08-16 22:05:00|9.11|9.11|9.13|9.13|9.13|9.13|9.08|9.08|0
1660687800000|2022-08-16 22:10:00|9.1|9.1|9.13|9.13|9.13|9.13|9.1|9.1|0
1660688100000|2022-08-16 22:15:00|9.11|9.11|9.13|9.13|9.13|9.13|9.11|9.11|0
1660688400000|2022-08-16 22:20:00|9.11|9.11|9.13|9.13|9.13|9.13|9.11|9.11|0
1660688700000|2022-08-16 22:25:00|9.11|9.11|9.13|9.13|9.13|9.13|9.11|9.11|0
1660689000000|2022-08-16 22:30:00|9.11|9.11|9.13|9.13|9.14|9.14|9.11|9.11|0
1660689300000|2022-08-16 22:35:00|9.17|9.17|9.16|9.16|9.17|9.17|9.16|9.16|0
1660689600000|2022-08-16 22:40:00|9.15|9.15|9.12|9.12|9.16|9.16|9.12|9.12|0
1660689900000|2022-08-16 22:45:00|9.17|9.17|9.17|9.17|9.17|9.17|9.17|9.17|0
1660690200000|2022-08-16 22:50:00|9.14|9.14|9.16|9.16|9.16|9.16|9.11|9.11|0
1660690500000|2022-08-16 22:55:00|9.11|9.11|9.15|9.15|9.15|9.15|9.11|9.11|0
1660691100000|2022-08-16 23:05:00|9.14|9.14|9.13|9.13|9.15|9.15|9.13|9.13|0
1660691700000|2022-08-16 23:15:00|9.15|9.15|9.15|9.15|9.15|9.15|9.13|9.13|0
1660692000000|2022-08-16 23:20:00|9.14|9.14|9.14|9.14|9.15|9.15|9.14|9.14|0
1660692300000|2022-08-16 23:25:00|9.15|9.15|9.13|9.13|9.16|9.16|9.13|9.13|0
1660692600000|2022-08-16 23:30:00|9.14|9.14|9.11|9.11|9.14|9.14|9.11|9.11|0
1660692900000|2022-08-16 23:35:00|9.14|9.14|9.11|9.11|9.14|9.14|9.11|9.11|0
1660693200000|2022-08-16 23:40:00|9.14|9.14|9.14|9.14|9.14|9.14|9.14|9.14|0
1660693500000|2022-08-16 23:45:00|9.13|9.13|9.14|9.14|9.14|9.14|9.13|9.13|0
1660693800000|2022-08-16 23:50:00|9.12|9.12|9.11|9.11|9.14|9.14|9.11|9.11|0
1660694100000|2022-08-16 23:55:00|9.14|9.14|9.16|9.16|9.16|9.16|9.11|9.11|0
1660723200000|2022-08-17 08:00:00|9.11|9.11|9.19|9.19|9.34|9.34|9.03|9.03|0
1660723500000|2022-08-17 08:05:00|9.29|9.29|9.28|9.28|9.29|9.29|9.28|9.28|0
1660724400000|2022-08-17 08:20:00|9.26|9.26|9.26|9.26|9.26|9.26|9.26|9.26|0
1660724700000|2022-08-17 08:25:00|9.29|9.29|9.27|9.27|9.29|9.29|9.27|9.27|0
1660725000000|2022-08-17 08:30:00|9.28|9.28|9.28|9.28|9.28|9.28|9.28|9.28|0
1660725300000|2022-08-17 08:35:00|9.26|9.26|9.17|9.17|9.26|9.26|9.16|9.16|0
1660725600000|2022-08-17 08:40:00|9.18|9.18|9.18|9.18|9.18|9.18|9.18|9.18|0
1660725900000|2022-08-17 08:45:00|9.21|9.21|9.25|9.25|9.25|9.25|9.21|9.21|0
1660726200000|2022-08-17 08:50:00|9.23|9.23|9.13|9.13|9.23|9.23|9.13|9.13|0
1660726500000|2022-08-17 08:55:00|9.15|9.15|9.15|9.15|9.15|9.15|9.15|9.15|0
1660726800000|2022-08-17 09:00:00|9.21|9.21|9.15|9.15|9.22|9.22|9.15|9.15|0
1660727100000|2022-08-17 09:05:00|9.22|9.22|9.22|9.22|9.22|9.22|9.22|9.22|0
1660728000000|2022-08-17 09:20:00|9.19|9.19|9.19|9.19|9.22|9.22|9.18|9.18|0
1660728300000|2022-08-17 09:25:00|9.22|9.22|9.22|9.22|9.22|9.22|9.22|9.22|0
1660728900000|2022-08-17 09:35:00|9.21|9.21|9.21|9.21|9.21|9.21|9.2|9.2|0
1660729500000|2022-08-17 09:45:00|9.23|9.23|9.21|9.21|9.23|9.23|9.21|9.21|0
1660730100000|2022-08-17 09:55:00|9.22|9.22|9.2|9.2|9.23|9.23|9.2|9.2|0
1660730400000|2022-08-17 10:00:00|9.22|9.22|9.22|9.22|9.22|9.22|9.22|9.22|0
1660730700000|2022-08-17 10:05:00|9.23|9.23|9.22|9.22|9.23|9.23|9.22|9.22|0
1660731000000|2022-08-17 10:10:00|9.19|9.19|9.19|9.19|9.19|9.19|9.19|9.19|0
1660731300000|2022-08-17 10:15:00|9.18|9.18|9.18|9.18|9.18|9.18|9.18|9.18|0
1660731600000|2022-08-17 10:20:00|9.15|9.15|9.15|9.15|9.15|9.15|9.15|9.15|0
1660732800000|2022-08-17 10:40:00|9.14|9.14|9.17|9.17|9.17|9.17|9.14|9.14|0
1660733100000|2022-08-17 10:45:00|9.18|9.18|9.17|9.17|9.18|9.18|9.17|9.17|0
1660733400000|2022-08-17 10:50:00|9.18|9.18|9.18|9.18|9.18|9.18|9.18|9.18|0
1660733700000|2022-08-17 10:55:00|9.17|9.17|9.19|9.19|9.19|9.19|9.17|9.17|0
1660734000000|2022-08-17 11:00:00|9.17|9.17|9.16|9.16|9.18|9.18|9.15|9.15|0
1660734300000|2022-08-17 11:05:00|9.17|9.17|9.17|9.17|9.17|9.17|9.15|9.15|0
1660734600000|2022-08-17 11:10:00|9.16|9.16|9.14|9.14|9.16|9.16|9.14|9.14|0
1660734900000|2022-08-17 11:15:00|9.15|9.15|9.13|9.13|9.15|9.15|9.13|9.13|0
1660735200000|2022-08-17 11:20:00|9.15|9.15|9.13|9.13|9.17|9.17|9.13|9.13|0
1660735500000|2022-08-17 11:25:00|9.14|9.14|9.09|9.09|9.14|9.14|9.09|9.09|0
1660735800000|2022-08-17 11:30:00|9.1|9.1|9.04|9.04|9.1|9.1|9.04|9.04|0
1660736100000|2022-08-17 11:35:00|9.05|9.05|9.09|9.09|9.09|9.09|9.05|9.05|0
1660736400000|2022-08-17 11:40:00|9.08|9.08|9.08|9.08|9.09|9.09|9.08|9.08|0
1660737000000|2022-08-17 11:50:00|9.07|9.07|9.08|9.08|9.08|9.08|9.07|9.07|0
1660737300000|2022-08-17 11:55:00|9.07|9.07|9.07|9.07|9.07|9.07|9.05|9.05|0
1660737600000|2022-08-17 12:00:00|9.05|9.05|9.07|9.07|9.07|9.07|9.05|9.05|0
1660737900000|2022-08-17 12:05:00|9.08|9.08|9.08|9.08|9.08|9.08|9.08|9.08|0
1660738800000|2022-08-17 12:20:00|9.09|9.09|9.08|9.08|9.09|9.09|9.08|9.08|0
1660739100000|2022-08-17 12:25:00|9.09|9.09|9.1|9.1|9.1|9.1|9.09|9.09|0
1660739400000|2022-08-17 12:30:00|9.11|9.11|9.11|9.11|9.11|9.11|9.08|9.08|0
1660739700000|2022-08-17 12:35:00|9.13|9.13|9.22|9.22|9.22|9.22|9.13|9.13|0
1660740000000|2022-08-17 12:40:00|9.21|9.21|9.2|9.2|9.21|9.21|9.16|9.16|0
1660740300000|2022-08-17 12:45:00|9.19|9.19|9.14|9.14|9.23|9.23|9.14|9.14|0
1660740600000|2022-08-17 12:50:00|9.15|9.15|9.14|9.14|9.19|9.19|9.14|9.14|0
1660740900000|2022-08-17 12:55:00|9.17|9.17|9.14|9.14|9.17|9.17|9.14|9.14|0
1660741200000|2022-08-17 13:00:00|9.15|9.15|9.14|9.14|9.15|9.15|9.14|9.14|0
1660741500000|2022-08-17 13:05:00|9.13|9.13|9.12|9.12|9.13|9.13|9.12|9.12|0
1660741800000|2022-08-17 13:10:00|9.11|9.11|9.03|9.03|9.11|9.11|9.03|9.03|0
1660742100000|2022-08-17 13:15:00|9.07|9.07|9.06|9.06|9.08|9.08|9.03|9.03|0
1660742400000|2022-08-17 13:20:00|9.05|9.05|9.05|9.05|9.05|9.05|9.05|9.05|0
1660742700000|2022-08-17 13:25:00|9.07|9.07|9|9|9.08|9.08|8.98|8.98|0
1660743000000|2022-08-17 13:30:00|9.04|9.04|8.99|8.99|9.04|9.04|8.91|8.91|0
1660743300000|2022-08-17 13:35:00|8.98|8.98|8.98|8.98|9.04|9.04|8.93|8.93|0
1660743600000|2022-08-17 13:40:00|8.96|8.96|8.9|8.9|8.98|8.98|8.89|8.89|0
1660743900000|2022-08-17 13:45:00|8.89|8.89|8.85|8.85|8.94|8.94|8.84|8.84|0
1660744200000|2022-08-17 13:50:00|8.86|8.86|8.91|8.91|8.93|8.93|8.82|8.82|0
1660744500000|2022-08-17 13:55:00|8.9|8.9|8.97|8.97|8.98|8.98|8.9|8.9|0
1660744800000|2022-08-17 14:00:00|8.96|8.96|8.89|8.89|8.96|8.96|8.87|8.87|0
1660745100000|2022-08-17 14:05:00|8.9|8.9|8.88|8.88|8.97|8.97|8.88|8.88|0
1660745400000|2022-08-17 14:10:00|8.89|8.89|8.86|8.86|8.92|8.92|8.85|8.85|0
1660745700000|2022-08-17 14:15:00|8.84|8.84|8.82|8.82|8.87|8.87|8.82|8.82|0
1660746000000|2022-08-17 14:20:00|8.83|8.83|8.85|8.85|8.87|8.87|8.82|8.82|0
1660746300000|2022-08-17 14:25:00|8.86|8.86|8.84|8.84|8.86|8.86|8.83|8.83|0
1660746600000|2022-08-17 14:30:00|8.83|8.83|8.83|8.83|8.85|8.85|8.82|8.82|0
1660746900000|2022-08-17 14:35:00|8.82|8.82|8.72|8.72|8.82|8.82|8.7|8.7|0
1660747200000|2022-08-17 14:40:00|8.73|8.73|8.79|8.79|8.82|8.82|8.72|8.72|0
1660747500000|2022-08-17 14:45:00|8.8|8.8|8.79|8.79|8.82|8.82|8.79|8.79|0
1660747800000|2022-08-17 14:50:00|8.78|8.78|8.72|8.72|8.78|8.78|8.72|8.72|0
1660748100000|2022-08-17 14:55:00|8.73|8.73|8.68|8.68|8.74|8.74|8.68|8.68|0
1660748400000|2022-08-17 15:00:00|8.69|8.69|8.68|8.68|8.69|8.69|8.67|8.67|0
1660748700000|2022-08-17 15:05:00|8.67|8.67|8.69|8.69|8.69|8.69|8.65|8.65|0
1660749000000|2022-08-17 15:10:00|8.7|8.7|8.72|8.72|8.75|8.75|8.7|8.7|0
1660749300000|2022-08-17 15:15:00|8.71|8.71|8.74|8.74|8.75|8.75|8.69|8.69|0
1660749600000|2022-08-17 15:20:00|8.73|8.73|8.75|8.75|8.75|8.75|8.73|8.73|0
1660749900000|2022-08-17 15:25:00|8.76|8.76|8.72|8.72|8.76|8.76|8.72|8.72|0
1660750200000|2022-08-17 15:30:00|8.7|8.7|8.7|8.7|8.73|8.73|8.7|8.7|0
1660750500000|2022-08-17 15:35:00|8.69|8.69|8.68|8.68|8.69|8.69|8.67|8.67|0
1660750800000|2022-08-17 15:40:00|8.67|8.67|8.66|8.66|8.68|8.68|8.66|8.66|0
1660751100000|2022-08-17 15:45:00|8.65|8.65|8.63|8.63|8.66|8.66|8.62|8.62|0
1660751400000|2022-08-17 15:50:00|8.64|8.64|8.67|8.67|8.67|8.67|8.64|8.64|0
1660751700000|2022-08-17 15:55:00|8.68|8.68|8.68|8.68|8.69|8.69|8.68|8.68|0
1660752000000|2022-08-17 16:00:00|8.69|8.69|8.7|8.7|8.7|8.7|8.68|8.68|0
1660752300000|2022-08-17 16:05:00|8.69|8.69|8.7|8.7|8.72|8.72|8.69|8.69|0
1660752600000|2022-08-17 16:10:00|8.69|8.69|8.68|8.68|8.69|8.69|8.67|8.67|0
1660752900000|2022-08-17 16:15:00|8.67|8.67|8.71|8.71|8.71|8.71|8.67|8.67|0
1660753200000|2022-08-17 16:20:00|8.7|8.7|8.71|8.71|8.72|8.72|8.7|8.7|0
1660753500000|2022-08-17 16:25:00|8.72|8.72|8.72|8.72|8.72|8.72|8.71|8.71|0
1660753800000|2022-08-17 16:30:00|8.73|8.73|8.73|8.73|8.73|8.73|8.73|8.73|0
1660754100000|2022-08-17 16:35:00|8.72|8.72|8.74|8.74|8.76|8.76|8.72|8.72|0
1660754400000|2022-08-17 16:40:00|8.72|8.72|8.73|8.73|8.76|8.76|8.72|8.72|0
1660754700000|2022-08-17 16:45:00|8.74|8.74|8.72|8.72|8.75|8.75|8.72|8.72|0
1660755000000|2022-08-17 16:50:00|8.73|8.73|8.7|8.7|8.73|8.73|8.7|8.7|0
1660755300000|2022-08-17 16:55:00|8.71|8.71|8.72|8.72|8.72|8.72|8.7|8.7|0
1660755600000|2022-08-17 17:00:00|8.73|8.73|8.74|8.74|8.74|8.74|8.69|8.69|0
1660755900000|2022-08-17 17:05:00|8.75|8.75|8.72|8.72|8.75|8.75|8.72|8.72|0
1660756200000|2022-08-17 17:10:00|8.71|8.71|8.72|8.72|8.72|8.72|8.71|8.71|0
1660756500000|2022-08-17 17:15:00|8.71|8.71|8.7|8.7|8.72|8.72|8.7|8.7|0
1660756800000|2022-08-17 17:20:00|8.69|8.69|8.69|8.69|8.71|8.71|8.68|8.68|0
1660757100000|2022-08-17 17:25:00|8.7|8.7|8.73|8.73|8.73|8.73|8.69|8.69|0
1660757400000|2022-08-17 17:30:00|8.74|8.74|8.71|8.71|8.74|8.74|8.71|8.71|0
1660757700000|2022-08-17 17:35:00|8.72|8.72|8.72|8.72|8.72|8.72|8.71|8.71|0
1660758000000|2022-08-17 17:40:00|8.73|8.73|8.72|8.72|8.74|8.74|8.72|8.72|0
1660758300000|2022-08-17 17:45:00|8.73|8.73|8.72|8.72|8.73|8.73|8.72|8.72|0
1660758600000|2022-08-17 17:50:00|8.73|8.73|8.74|8.74|8.74|8.74|8.72|8.72|0
1660758900000|2022-08-17 17:55:00|8.75|8.75|8.73|8.73|8.75|8.75|8.73|8.73|0
1660759200000|2022-08-17 18:00:00|8.74|8.74|8.77|8.77|8.8|8.8|8.72|8.72|0
1660759500000|2022-08-17 18:05:00|8.78|8.78|8.77|8.77|8.78|8.78|8.72|8.72|0
1660759800000|2022-08-17 18:10:00|8.76|8.76|8.8|8.8|8.8|8.8|8.75|8.75|0
1660760100000|2022-08-17 18:15:00|8.82|8.82|8.8|8.8|8.82|8.82|8.77|8.77|0
1660760400000|2022-08-17 18:20:00|8.79|8.79|8.79|8.79|8.8|8.8|8.77|8.77|0
1660760700000|2022-08-17 18:25:00|8.78|8.78|8.81|8.81|8.82|8.82|8.78|8.78|0
1660761000000|2022-08-17 18:30:00|8.82|8.82|8.85|8.85|8.85|8.85|8.8|8.8|0
1660761300000|2022-08-17 18:35:00|8.86|8.86|8.89|8.89|8.89|8.89|8.86|8.86|0
1660761600000|2022-08-17 18:40:00|8.88|8.88|8.85|8.85|8.89|8.89|8.85|8.85|0
1660761900000|2022-08-17 18:45:00|8.86|8.86|8.85|8.85|8.87|8.87|8.84|8.84|0
1660762200000|2022-08-17 18:50:00|8.84|8.84|8.8|8.8|8.85|8.85|8.8|8.8|0
1660762500000|2022-08-17 18:55:00|8.81|8.81|8.78|8.78|8.81|8.81|8.78|8.78|0
1660762800000|2022-08-17 19:00:00|8.77|8.77|8.79|8.79|8.8|8.8|8.77|8.77|0
1660763100000|2022-08-17 19:05:00|8.78|8.78|8.77|8.77|8.82|8.82|8.76|8.76|0
1660763400000|2022-08-17 19:10:00|8.76|8.76|8.73|8.73|8.76|8.76|8.72|8.72|0
1660763700000|2022-08-17 19:15:00|8.74|8.74|8.72|8.72|8.74|8.74|8.72|8.72|0
1660764000000|2022-08-17 19:20:00|8.73|8.73|8.76|8.76|8.77|8.77|8.73|8.73|0
1660764300000|2022-08-17 19:25:00|8.77|8.77|8.77|8.77|8.77|8.77|8.74|8.74|0
1660764600000|2022-08-17 19:30:00|8.76|8.76|8.75|8.75|8.77|8.77|8.75|8.75|0
1660764900000|2022-08-17 19:35:00|8.76|8.76|8.76|8.76|8.77|8.77|8.76|8.76|0
1660765200000|2022-08-17 19:40:00|8.77|8.77|8.75|8.75|8.77|8.77|8.73|8.73|0
1660765500000|2022-08-17 19:45:00|8.74|8.74|8.71|8.71|8.74|8.74|8.71|8.71|0
1660765800000|2022-08-17 19:50:00|8.72|8.72|8.72|8.72|8.73|8.73|8.7|8.7|0
1660766100000|2022-08-17 19:55:00|8.71|8.71|8.69|8.69|8.73|8.73|8.69|8.69|0
1660766400000|2022-08-17 20:00:00|8.74|8.74|8.74|8.74|8.74|8.74|8.71|8.71|0
1660766700000|2022-08-17 20:05:00|8.73|8.73|8.7|8.7|8.73|8.73|8.7|8.7|0
1660767000000|2022-08-17 20:10:00|8.71|8.71|8.71|8.71|8.71|8.71|8.71|8.71|0
1660767300000|2022-08-17 20:15:00|8.7|8.7|8.7|8.7|8.7|8.7|8.7|8.7|0
1660767600000|2022-08-17 20:20:00|8.72|8.72|8.74|8.74|8.75|8.75|8.72|8.72|0
1660767900000|2022-08-17 20:25:00|8.72|8.72|8.72|8.72|8.72|8.72|8.72|8.72|0
1660768500000|2022-08-17 20:35:00|8.73|8.73|8.74|8.74|8.74|8.74|8.73|8.73|0
1660769100000|2022-08-17 20:45:00|8.72|8.72|8.74|8.74|8.74|8.74|8.72|8.72|0
1660769400000|2022-08-17 20:50:00|8.73|8.73|8.73|8.73|8.73|8.73|8.73|8.73|0
1660770000000|2022-08-17 21:00:00|8.74|8.74|8.74|8.74|8.75|8.75|8.74|8.74|0
1660770600000|2022-08-17 21:10:00|8.75|8.75|8.74|8.74|8.75|8.75|8.74|8.74|0
1660770900000|2022-08-17 21:15:00|8.75|8.75|8.75|8.75|8.75|8.75|8.74|8.74|0
1660771500000|2022-08-17 21:25:00|8.73|8.73|8.75|8.75|8.75|8.75|8.73|8.73|0
1660772400000|2022-08-17 21:40:00|8.74|8.74|8.74|8.74|8.74|8.74|8.74|8.74|0
1660773600000|2022-08-17 22:00:00|8.72|8.72|8.72|8.72|8.75|8.75|8.72|8.72|0
1660773900000|2022-08-17 22:05:00|8.75|8.75|8.72|8.72|8.75|8.75|8.72|8.72|0
1660774200000|2022-08-17 22:10:00|8.75|8.75|8.76|8.76|8.76|8.76|8.72|8.72|0
1660774500000|2022-08-17 22:15:00|8.77|8.77|8.74|8.74|8.77|8.77|8.74|8.74|0
1660774800000|2022-08-17 22:20:00|8.77|8.77|8.77|8.77|8.77|8.77|8.74|8.74|0
1660775100000|2022-08-17 22:25:00|8.74|8.74|8.74|8.74|8.74|8.74|8.74|8.74|0
1660775400000|2022-08-17 22:30:00|8.73|8.73|8.74|8.74|8.74|8.74|8.72|8.72|0
1660775700000|2022-08-17 22:35:00|8.72|8.72|8.72|8.72|8.72|8.72|8.72|8.72|0
1660776000000|2022-08-17 22:40:00|8.74|8.74|8.74|8.74|8.74|8.74|8.72|8.72|0
1660776300000|2022-08-17 22:45:00|8.72|8.72|8.72|8.72|8.72|8.72|8.72|8.72|0
1660776600000|2022-08-17 22:50:00|8.75|8.75|8.72|8.72|8.75|8.75|8.72|8.72|0
1660776900000|2022-08-17 22:55:00|8.75|8.75|8.76|8.76|8.76|8.76|8.73|8.73|0
1660777200000|2022-08-17 23:00:00|8.72|8.72|8.75|8.75|8.75|8.75|8.72|8.72|0
1660777500000|2022-08-17 23:05:00|8.72|8.72|8.76|8.76|8.76|8.76|8.72|8.72|0
1660777800000|2022-08-17 23:10:00|8.72|8.72|8.72|8.72|8.72|8.72|8.72|8.72|0
1660778100000|2022-08-17 23:15:00|8.75|8.75|8.75|8.75|8.75|8.75|8.72|8.72|0
1660778400000|2022-08-17 23:20:00|8.71|8.71|8.74|8.74|8.74|8.74|8.71|8.71|0
1660778700000|2022-08-17 23:25:00|8.69|8.69|8.69|8.69|8.69|8.69|8.69|8.69|0
1660779000000|2022-08-17 23:30:00|8.74|8.74|8.69|8.69|8.74|8.74|8.69|8.69|0
1660779300000|2022-08-17 23:35:00|8.74|8.74|8.69|8.69|8.74|8.74|8.69|8.69|0
1660779600000|2022-08-17 23:40:00|8.74|8.74|8.71|8.71|8.74|8.74|8.71|8.71|0
1660779900000|2022-08-17 23:45:00|8.74|8.74|8.74|8.74|8.74|8.74|8.74|8.74|0
1660780200000|2022-08-17 23:50:00|8.71|8.71|8.69|8.69|8.74|8.74|8.68|8.68|0
1660780500000|2022-08-17 23:55:00|8.72|8.72|8.72|8.72|8.77|8.77|8.65|8.65|0
1660809600000|2022-08-18 08:00:00|8.69|8.69|8.69|8.69|8.69|8.69|8.69|8.69|0
1660809900000|2022-08-18 08:05:00|8.61|8.61|8.67|8.67|8.7|8.7|8.58|8.58|0
1660810500000|2022-08-18 08:15:00|8.7|8.7|8.7|8.7|8.7|8.7|8.7|8.7|0
1660810800000|2022-08-18 08:20:00|8.67|8.67|8.67|8.67|8.67|8.67|8.67|8.67|0
1660812600000|2022-08-18 08:50:00|8.71|8.71|8.81|8.81|8.81|8.81|8.7|8.7|0
1660813200000|2022-08-18 09:00:00|8.69|8.69|8.69|8.69|8.69|8.69|8.69|8.69|0
1660814100000|2022-08-18 09:15:00|8.83|8.83|8.83|8.83|8.83|8.83|8.83|8.83|0
1660814400000|2022-08-18 09:20:00|8.77|8.77|8.77|8.77|8.77|8.77|8.77|8.77|0
1660814700000|2022-08-18 09:25:00|8.87|8.87|8.92|8.92|8.92|8.92|8.86|8.86|0
1660815000000|2022-08-18 09:30:00|8.91|8.91|8.92|8.92|8.92|8.92|8.91|8.91|0
1660815300000|2022-08-18 09:35:00|8.93|8.93|8.94|8.94|8.94|8.94|8.92|8.92|0
1660815600000|2022-08-18 09:40:00|8.95|8.95|8.94|8.94|8.95|8.95|8.94|8.94|0
1660815900000|2022-08-18 09:45:00|8.97|8.97|8.96|8.96|8.97|8.97|8.93|8.93|0
1660817400000|2022-08-18 10:10:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1660817700000|2022-08-18 10:15:00|8.92|8.92|8.92|8.92|8.92|8.92|8.92|8.92|0
1660818000000|2022-08-18 10:20:00|8.89|8.89|8.89|8.89|8.89|8.89|8.89|8.89|0
1660819500000|2022-08-18 10:45:00|8.9|8.9|8.84|8.84|8.9|8.9|8.84|8.84|0
1660820400000|2022-08-18 11:00:00|8.85|8.85|8.73|8.73|8.85|8.85|8.7|8.7|0
1660820700000|2022-08-18 11:05:00|8.75|8.75|8.75|8.75|8.76|8.76|8.75|8.75|0
1660821300000|2022-08-18 11:15:00|8.77|8.77|8.77|8.77|8.77|8.77|8.77|8.77|0
1660821600000|2022-08-18 11:20:00|8.76|8.76|8.75|8.75|8.76|8.76|8.75|8.75|0
1660822200000|2022-08-18 11:30:00|8.76|8.76|8.76|8.76|8.76|8.76|8.76|8.76|0
1660822500000|2022-08-18 11:35:00|8.77|8.77|8.77|8.77|8.79|8.79|8.77|8.77|0
1660822800000|2022-08-18 11:40:00|8.78|8.78|8.79|8.79|8.79|8.79|8.77|8.77|0
1660823400000|2022-08-18 11:50:00|8.8|8.8|8.8|8.8|8.8|8.8|8.8|8.8|0
1660823700000|2022-08-18 11:55:00|8.79|8.79|8.8|8.8|8.8|8.8|8.79|8.79|0
1660824000000|2022-08-18 12:00:00|8.81|8.81|8.8|8.8|8.81|8.81|8.8|8.8|0
1660824600000|2022-08-18 12:10:00|8.79|8.79|8.8|8.8|8.8|8.8|8.79|8.79|0
1660824900000|2022-08-18 12:15:00|8.79|8.79|8.79|8.79|8.79|8.79|8.79|8.79|0
1660825800000|2022-08-18 12:30:00|8.81|8.81|8.77|8.77|8.81|8.81|8.77|8.77|0
1660826100000|2022-08-18 12:35:00|8.78|8.78|8.79|8.79|8.8|8.8|8.78|8.78|0
1660826400000|2022-08-18 12:40:00|8.78|8.78|8.79|8.79|8.79|8.79|8.78|8.78|0
1660827300000|2022-08-18 12:55:00|8.78|8.78|8.78|8.78|8.78|8.78|8.78|8.78|0
1660827600000|2022-08-18 13:00:00|8.77|8.77|8.78|8.78|8.78|8.78|8.77|8.77|0
1660827900000|2022-08-18 13:05:00|8.79|8.79|8.79|8.79|8.79|8.79|8.79|8.79|0
1660828500000|2022-08-18 13:15:00|8.78|8.78|8.78|8.78|8.78|8.78|8.78|8.78|0
1660828800000|2022-08-18 13:20:00|8.77|8.77|8.79|8.79|8.79|8.79|8.77|8.77|0
1660829100000|2022-08-18 13:25:00|8.76|8.76|8.67|8.67|8.76|8.76|8.62|8.62|0
1660829400000|2022-08-18 13:30:00|8.66|8.66|8.44|8.44|8.66|8.66|8.43|8.43|0
1660829700000|2022-08-18 13:35:00|8.43|8.43|8.52|8.52|8.52|8.52|8.42|8.42|0
1660830000000|2022-08-18 13:40:00|8.48|8.48|8.53|8.53|8.53|8.53|8.47|8.47|0
1660830300000|2022-08-18 13:45:00|8.54|8.54|8.5|8.5|8.54|8.54|8.47|8.47|0
1660830600000|2022-08-18 13:50:00|8.49|8.49|8.51|8.51|8.54|8.54|8.49|8.49|0
1660830900000|2022-08-18 13:55:00|8.52|8.52|8.47|8.47|8.56|8.56|8.47|8.47|0
1660831200000|2022-08-18 14:00:00|8.46|8.46|8.42|8.42|8.46|8.46|8.4|8.4|0
1660831500000|2022-08-18 14:05:00|8.43|8.43|8.44|8.44|8.48|8.48|8.43|8.43|0
1660831800000|2022-08-18 14:10:00|8.45|8.45|8.4|8.4|8.46|8.46|8.38|8.38|0
1660832100000|2022-08-18 14:15:00|8.41|8.41|8.43|8.43|8.43|8.43|8.4|8.4|0
1660832400000|2022-08-18 14:20:00|8.44|8.44|8.46|8.46|8.49|8.49|8.44|8.44|0
1660832700000|2022-08-18 14:25:00|8.45|8.45|8.43|8.43|8.46|8.46|8.41|8.41|0
1660833000000|2022-08-18 14:30:00|8.44|8.44|8.43|8.43|8.44|8.44|8.42|8.42|0
1660833300000|2022-08-18 14:35:00|8.42|8.42|8.46|8.46|8.47|8.47|8.42|8.42|0
1660833600000|2022-08-18 14:40:00|8.47|8.47|8.52|8.52|8.53|8.53|8.47|8.47|0
1660833900000|2022-08-18 14:45:00|8.51|8.51|8.54|8.54|8.54|8.54|8.5|8.5|0
1660834200000|2022-08-18 14:50:00|8.55|8.55|8.52|8.52|8.56|8.56|8.52|8.52|0
1660834500000|2022-08-18 14:55:00|8.53|8.53|8.53|8.53|8.53|8.53|8.52|8.52|0
1660834800000|2022-08-18 15:00:00|8.54|8.54|8.49|8.49|8.56|8.56|8.48|8.48|0
1660835100000|2022-08-18 15:05:00|8.48|8.48|8.49|8.49|8.49|8.49|8.45|8.45|0
1660835400000|2022-08-18 15:10:00|8.48|8.48|8.5|8.5|8.52|8.52|8.48|8.48|0
1660835700000|2022-08-18 15:15:00|8.49|8.49|8.48|8.48|8.52|8.52|8.48|8.48|0
1660836000000|2022-08-18 15:20:00|8.49|8.49|8.53|8.53|8.53|8.53|8.47|8.47|0
1660836300000|2022-08-18 15:25:00|8.52|8.52|8.51|8.51|8.54|8.54|8.5|8.5|0
1660836600000|2022-08-18 15:30:00|8.52|8.52|8.55|8.55|8.55|8.55|8.5|8.5|0
1660836900000|2022-08-18 15:35:00|8.54|8.54|8.56|8.56|8.57|8.57|8.54|8.54|0
1660837200000|2022-08-18 15:40:00|8.55|8.55|8.53|8.53|8.55|8.55|8.53|8.53|0
1660837500000|2022-08-18 15:45:00|8.52|8.52|8.52|8.52|8.53|8.53|8.52|8.52|0
1660837800000|2022-08-18 15:50:00|8.51|8.51|8.48|8.48|8.51|8.51|8.47|8.47|0
1660838100000|2022-08-18 15:55:00|8.47|8.47|8.49|8.49|8.51|8.51|8.47|8.47|0
1660838400000|2022-08-18 16:00:00|8.48|8.48|8.5|8.5|8.51|8.51|8.48|8.48|0
1660838700000|2022-08-18 16:05:00|8.49|8.49|8.5|8.5|8.5|8.5|8.49|8.49|0
1660839000000|2022-08-18 16:10:00|8.49|8.49|8.48|8.48|8.49|8.49|8.48|8.48|0
1660839300000|2022-08-18 16:15:00|8.47|8.47|8.45|8.45|8.49|8.49|8.45|8.45|0
1660839600000|2022-08-18 16:20:00|8.46|8.46|8.4|8.4|8.46|8.46|8.4|8.4|0
1660839900000|2022-08-18 16:25:00|8.41|8.41|8.41|8.41|8.42|8.42|8.4|8.4|0
1660840200000|2022-08-18 16:30:00|8.42|8.42|8.42|8.42|8.42|8.42|8.41|8.41|0
1660840500000|2022-08-18 16:35:00|8.43|8.43|8.38|8.38|8.43|8.43|8.38|8.38|0
1660840800000|2022-08-18 16:40:00|8.39|8.39|8.36|8.36|8.39|8.39|8.35|8.35|0
1660841100000|2022-08-18 16:45:00|8.35|8.35|8.37|8.37|8.39|8.39|8.35|8.35|0
1660841400000|2022-08-18 16:50:00|8.38|8.38|8.37|8.37|8.39|8.39|8.36|8.36|0
1660841700000|2022-08-18 16:55:00|8.36|8.36|8.34|8.34|8.36|8.36|8.33|8.33|0
1660842000000|2022-08-18 17:00:00|8.35|8.35|8.34|8.34|8.37|8.37|8.34|8.34|0
1660842300000|2022-08-18 17:05:00|8.33|8.33|8.32|8.32|8.34|8.34|8.32|8.32|0
1660842600000|2022-08-18 17:10:00|8.31|8.31|8.32|8.32|8.33|8.33|8.31|8.31|0
1660842900000|2022-08-18 17:15:00|8.33|8.33|8.37|8.37|8.37|8.37|8.33|8.33|0
1660843200000|2022-08-18 17:20:00|8.38|8.38|8.37|8.37|8.38|8.38|8.36|8.36|0
1660843800000|2022-08-18 17:30:00|8.36|8.36|8.36|8.36|8.37|8.37|8.36|8.36|0
1660844100000|2022-08-18 17:35:00|8.37|8.37|8.38|8.38|8.39|8.39|8.37|8.37|0
1660844400000|2022-08-18 17:40:00|8.37|8.37|8.4|8.4|8.41|8.41|8.37|8.37|0
1660844700000|2022-08-18 17:45:00|8.39|8.39|8.4|8.4|8.41|8.41|8.39|8.39|0
1660845000000|2022-08-18 17:50:00|8.41|8.41|8.37|8.37|8.41|8.41|8.37|8.37|0
1660845300000|2022-08-18 17:55:00|8.38|8.38|8.38|8.38|8.38|8.38|8.37|8.37|0
1660845600000|2022-08-18 18:00:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1660845900000|2022-08-18 18:05:00|8.36|8.36|8.39|8.39|8.39|8.39|8.36|8.36|0
1660846200000|2022-08-18 18:10:00|8.4|8.4|8.39|8.39|8.41|8.41|8.38|8.38|0
1660846500000|2022-08-18 18:15:00|8.4|8.4|8.4|8.4|8.42|8.42|8.4|8.4|0
1660846800000|2022-08-18 18:20:00|8.39|8.39|8.39|8.39|8.39|8.39|8.38|8.38|0
1660847100000|2022-08-18 18:25:00|8.41|8.41|8.41|8.41|8.41|8.41|8.4|8.4|0
1660847400000|2022-08-18 18:30:00|8.4|8.4|8.38|8.38|8.4|8.4|8.38|8.38|0
1660847700000|2022-08-18 18:35:00|8.37|8.37|8.37|8.37|8.38|8.38|8.37|8.37|0
1660848000000|2022-08-18 18:40:00|8.38|8.38|8.39|8.39|8.4|8.4|8.38|8.38|0
1660848300000|2022-08-18 18:45:00|8.4|8.4|8.39|8.39|8.4|8.4|8.38|8.38|0
1660848600000|2022-08-18 18:50:00|8.38|8.38|8.42|8.42|8.42|8.42|8.38|8.38|0
1660848900000|2022-08-18 18:55:00|8.41|8.41|8.41|8.41|8.42|8.42|8.41|8.41|0
1660849200000|2022-08-18 19:00:00|8.42|8.42|8.41|8.41|8.42|8.42|8.41|8.41|0
1660849500000|2022-08-18 19:05:00|8.42|8.42|8.43|8.43|8.43|8.43|8.42|8.42|0
1660849800000|2022-08-18 19:10:00|8.42|8.42|8.44|8.44|8.44|8.44|8.42|8.42|0
1660850100000|2022-08-18 19:15:00|8.45|8.45|8.45|8.45|8.46|8.46|8.44|8.44|0
1660850400000|2022-08-18 19:20:00|8.46|8.46|8.45|8.45|8.46|8.46|8.43|8.43|0
1660850700000|2022-08-18 19:25:00|8.46|8.46|8.44|8.44|8.46|8.46|8.44|8.44|0
1660851000000|2022-08-18 19:30:00|8.43|8.43|8.44|8.44|8.45|8.45|8.43|8.43|0
1660851300000|2022-08-18 19:35:00|8.45|8.45|8.44|8.44|8.45|8.45|8.44|8.44|0
1660851600000|2022-08-18 19:40:00|8.43|8.43|8.48|8.48|8.49|8.49|8.43|8.43|0
1660851900000|2022-08-18 19:45:00|8.49|8.49|8.49|8.49|8.49|8.49|8.48|8.48|0
1660852200000|2022-08-18 19:50:00|8.48|8.48|8.5|8.5|8.5|8.5|8.47|8.47|0
1660852500000|2022-08-18 19:55:00|8.49|8.49|8.52|8.52|8.52|8.52|8.49|8.49|0
1660852800000|2022-08-18 20:00:00|8.5|8.5|8.47|8.47|8.5|8.5|8.43|8.43|0
1660853100000|2022-08-18 20:05:00|8.46|8.46|8.49|8.49|8.49|8.49|8.4|8.4|0
1660853400000|2022-08-18 20:10:00|8.46|8.46|8.47|8.47|8.47|8.47|8.45|8.45|0
1660854000000|2022-08-18 20:20:00|8.48|8.48|8.49|8.49|8.5|8.5|8.48|8.48|0
1660854300000|2022-08-18 20:25:00|8.48|8.48|8.48|8.48|8.48|8.48|8.48|8.48|0
1660854900000|2022-08-18 20:35:00|8.49|8.49|8.5|8.5|8.5|8.5|8.49|8.49|0
1660855200000|2022-08-18 20:40:00|8.49|8.49|8.49|8.49|8.49|8.49|8.48|8.48|0
1660855500000|2022-08-18 20:45:00|8.48|8.48|8.48|8.48|8.48|8.48|8.48|8.48|0
1660855800000|2022-08-18 20:50:00|8.47|8.47|8.43|8.43|8.47|8.47|8.43|8.43|0
1660856100000|2022-08-18 20:55:00|8.42|8.42|8.36|8.36|8.43|8.43|8.34|8.34|0
1660856400000|2022-08-18 21:00:00|8.37|8.37|8.36|8.36|8.37|8.37|8.36|8.36|0
1660856700000|2022-08-18 21:05:00|8.35|8.35|8.36|8.36|8.36|8.36|8.34|8.34|0
1660857000000|2022-08-18 21:10:00|8.35|8.35|8.36|8.36|8.38|8.38|8.35|8.35|0
1660857300000|2022-08-18 21:15:00|8.35|8.35|8.36|8.36|8.36|8.36|8.35|8.35|0
1660857600000|2022-08-18 21:20:00|8.37|8.37|8.37|8.37|8.37|8.37|8.36|8.36|0
1660857900000|2022-08-18 21:25:00|8.33|8.33|8.33|8.33|8.33|8.33|8.33|8.33|0
1660858200000|2022-08-18 21:30:00|8.35|8.35|8.36|8.36|8.36|8.36|8.35|8.35|0
1660858500000|2022-08-18 21:35:00|8.35|8.35|8.36|8.36|8.36|8.36|8.35|8.35|0
1660858800000|2022-08-18 21:40:00|8.35|8.35|8.35|8.35|8.36|8.36|8.35|8.35|0
1660859100000|2022-08-18 21:45:00|8.36|8.36|8.36|8.36|8.36|8.36|8.35|8.35|0
1660859400000|2022-08-18 21:50:00|8.35|8.35|8.35|8.35|8.36|8.36|8.35|8.35|0
1660860000000|2022-08-18 22:00:00|8.34|8.34|8.35|8.35|8.35|8.35|8.34|8.34|0
1660860300000|2022-08-18 22:05:00|8.34|8.34|8.34|8.34|8.34|8.34|8.34|8.34|0
1660860600000|2022-08-18 22:10:00|8.35|8.35|8.33|8.33|8.37|8.37|8.33|8.33|0
1660860900000|2022-08-18 22:15:00|8.34|8.34|8.33|8.33|8.34|8.34|8.33|8.33|0
1660861200000|2022-08-18 22:20:00|8.34|8.34|8.35|8.35|8.35|8.35|8.33|8.33|0
1660861500000|2022-08-18 22:25:00|8.36|8.36|8.35|8.35|8.36|8.36|8.35|8.35|0
1660861800000|2022-08-18 22:30:00|8.36|8.36|8.35|8.35|8.38|8.38|8.35|8.35|0
1660862100000|2022-08-18 22:35:00|8.38|8.38|8.38|8.38|8.38|8.38|8.36|8.36|0
1660862400000|2022-08-18 22:40:00|8.37|8.37|8.36|8.36|8.38|8.38|8.34|8.34|0
1660863000000|2022-08-18 22:50:00|8.38|8.38|8.36|8.36|8.38|8.38|8.35|8.35|0
1660863300000|2022-08-18 22:55:00|8.38|8.38|8.36|8.36|8.38|8.38|8.36|8.36|0
1660863600000|2022-08-18 23:00:00|8.35|8.35|8.36|8.36|8.36|8.36|8.35|8.35|0
1660863900000|2022-08-18 23:05:00|8.35|8.35|8.38|8.38|8.38|8.38|8.35|8.35|0
1660864200000|2022-08-18 23:10:00|8.36|8.36|8.37|8.37|8.38|8.38|8.34|8.34|0
1660864500000|2022-08-18 23:15:00|8.35|8.35|8.33|8.33|8.37|8.37|8.33|8.33|0
1660864800000|2022-08-18 23:20:00|8.36|8.36|8.33|8.33|8.37|8.37|8.33|8.33|0
1660865100000|2022-08-18 23:25:00|8.34|8.34|8.35|8.35|8.35|8.35|8.33|8.33|0
1660865400000|2022-08-18 23:30:00|8.34|8.34|8.34|8.34|8.34|8.34|8.34|8.34|0
1660865700000|2022-08-18 23:35:00|8.33|8.33|8.32|8.32|8.33|8.33|8.32|8.32|0
1660866000000|2022-08-18 23:40:00|8.34|8.34|8.33|8.33|8.34|8.34|8.32|8.32|0
1660866300000|2022-08-18 23:45:00|8.32|8.32|8.33|8.33|8.34|8.34|8.32|8.32|0
1660866600000|2022-08-18 23:50:00|8.32|8.32|8.33|8.33|8.33|8.33|8.32|8.32|0
1660866900000|2022-08-18 23:55:00|8.32|8.32|8.33|8.33|8.33|8.33|8.32|8.32|0
1660896000000|2022-08-19 08:00:00|8.27|8.27|8.04|8.04|8.27|8.27|7.95|7.95|0
1660896300000|2022-08-19 08:05:00|7.96|7.96|7.97|7.97|8.02|8.02|7.95|7.95|0
1660896600000|2022-08-19 08:10:00|7.95|7.95|7.94|7.94|7.97|7.97|7.9|7.9|0
1660896900000|2022-08-19 08:15:00|7.9|7.9|7.97|7.97|7.97|7.97|7.9|7.9|0
1660897200000|2022-08-19 08:20:00|7.96|7.96|7.99|7.99|7.99|7.99|7.96|7.96|0
1660897500000|2022-08-19 08:25:00|8|8|8|8|8|8|8|8|0
1660897800000|2022-08-19 08:30:00|8.08|8.08|8.11|8.11|8.12|8.12|8.08|8.08|0
1660898100000|2022-08-19 08:35:00|7.97|7.97|8.03|8.03|8.03|8.03|7.97|7.97|0
1660898400000|2022-08-19 08:40:00|7.98|7.98|8.02|8.02|8.03|8.03|7.98|7.98|0
1660898700000|2022-08-19 08:45:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1660900200000|2022-08-19 09:10:00|8.05|8.05|8|8|8.05|8.05|8|8|0
1660901100000|2022-08-19 09:25:00|7.99|7.99|7.99|7.99|7.99|7.99|7.99|7.99|0
1660902000000|2022-08-19 09:40:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1660902300000|2022-08-19 09:45:00|8|8|8|8|8|8|8|8|0
1660902600000|2022-08-19 09:50:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1660902900000|2022-08-19 09:55:00|8.05|8.05|8|8|8.06|8.06|8|8|0
1660903200000|2022-08-19 10:00:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1660903500000|2022-08-19 10:05:00|8.09|8.09|8.06|8.06|8.09|8.09|8.06|8.06|0
1660903800000|2022-08-19 10:10:00|8.07|8.07|8.02|8.02|8.07|8.07|8.02|8.02|0
1660904100000|2022-08-19 10:15:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1660904700000|2022-08-19 10:25:00|8.02|8.02|8.06|8.06|8.06|8.06|8.02|8.02|0
1660905000000|2022-08-19 10:30:00|8.03|8.03|8.02|8.02|8.04|8.04|8.02|8.02|0
1660905300000|2022-08-19 10:35:00|8|8|8|8|8.01|8.01|8|8|0
1660905600000|2022-08-19 10:40:00|8.02|8.02|8.01|8.01|8.02|8.02|8.01|8.01|0
1660906200000|2022-08-19 10:50:00|7.99|7.99|7.94|7.94|7.99|7.99|7.94|7.94|0
1660906800000|2022-08-19 11:00:00|7.97|7.97|8.12|8.12|8.12|8.12|7.97|7.97|0
1660907100000|2022-08-19 11:05:00|8.11|8.11|8.11|8.11|8.12|8.12|8.11|8.11|0
1660907400000|2022-08-19 11:10:00|8.12|8.12|8.11|8.11|8.12|8.12|8.11|8.11|0
1660907700000|2022-08-19 11:15:00|8.12|8.12|8.06|8.06|8.13|8.13|8.04|8.04|0
1660908000000|2022-08-19 11:20:00|8.05|8.05|8.06|8.06|8.06|8.06|8.05|8.05|0
1660908300000|2022-08-19 11:25:00|8.07|8.07|8.1|8.1|8.1|8.1|8.07|8.07|0
1660908600000|2022-08-19 11:30:00|8.11|8.11|8.11|8.11|8.11|8.11|8.1|8.1|0
1660909200000|2022-08-19 11:40:00|8.12|8.12|8.11|8.11|8.12|8.12|8.11|8.11|0
1660909500000|2022-08-19 11:45:00|8.12|8.12|8.12|8.12|8.12|8.12|8.12|8.12|0
1660909800000|2022-08-19 11:50:00|8.11|8.11|8.12|8.12|8.12|8.12|8.11|8.11|0
1660910100000|2022-08-19 11:55:00|8.13|8.13|8.13|8.13|8.15|8.15|8.11|8.11|0
1660910400000|2022-08-19 12:00:00|8.12|8.12|8.13|8.13|8.13|8.13|8.11|8.11|0
1660910700000|2022-08-19 12:05:00|8.12|8.12|8.11|8.11|8.12|8.12|8.11|8.11|0
1660911000000|2022-08-19 12:10:00|8.12|8.12|8.11|8.11|8.13|8.13|8.1|8.1|0
1660911300000|2022-08-19 12:15:00|8.12|8.12|8.11|8.11|8.12|8.12|8.11|8.11|0
1660911600000|2022-08-19 12:20:00|8.1|8.1|8.11|8.11|8.11|8.11|8.1|8.1|0
1660911900000|2022-08-19 12:25:00|8.1|8.1|8.07|8.07|8.1|8.1|8.06|8.06|0
1660912200000|2022-08-19 12:30:00|8.08|8.08|8.06|8.06|8.09|8.09|8.06|8.06|0
1660912500000|2022-08-19 12:35:00|8.07|8.07|8.07|8.07|8.07|8.07|8.07|8.07|0
1660912800000|2022-08-19 12:40:00|8.08|8.08|8.1|8.1|8.1|8.1|8.08|8.08|0
1660913100000|2022-08-19 12:45:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1660913400000|2022-08-19 12:50:00|8.1|8.1|8.12|8.12|8.12|8.12|8.1|8.1|0
1660913700000|2022-08-19 12:55:00|8.13|8.13|8.12|8.12|8.13|8.13|8.11|8.11|0
1660914000000|2022-08-19 13:00:00|8.14|8.14|8.33|8.33|8.36|8.36|8.12|8.12|0
1660914300000|2022-08-19 13:05:00|8.27|8.27|8.25|8.25|8.29|8.29|8.23|8.23|0
1660914600000|2022-08-19 13:10:00|8.24|8.24|8.23|8.23|8.24|8.24|8.21|8.21|0
1660914900000|2022-08-19 13:15:00|8.21|8.21|8.21|8.21|8.22|8.22|8.19|8.19|0
1660915200000|2022-08-19 13:20:00|8.19|8.19|8.23|8.23|8.26|8.26|8.19|8.19|0
1660915500000|2022-08-19 13:25:00|8.24|8.24|8.26|8.26|8.29|8.29|8.21|8.21|0
1660915800000|2022-08-19 13:30:00|8.2|8.2|8.09|8.09|8.2|8.2|7.99|7.99|0
1660916100000|2022-08-19 13:35:00|8.07|8.07|8.01|8.01|8.13|8.13|8.01|8.01|0
1660916400000|2022-08-19 13:40:00|8.02|8.02|8.02|8.02|8.05|8.05|7.98|7.98|0
1660916700000|2022-08-19 13:45:00|8.03|8.03|7.96|7.96|8.04|8.04|7.96|7.96|0
1660917000000|2022-08-19 13:50:00|7.95|7.95|7.98|7.98|8.01|8.01|7.94|7.94|0
1660917300000|2022-08-19 13:55:00|7.99|7.99|8.03|8.03|8.03|8.03|7.98|7.98|0
1660917600000|2022-08-19 14:00:00|8.02|8.02|8.03|8.03|8.03|8.03|7.98|7.98|0
1660917900000|2022-08-19 14:05:00|8.02|8.02|7.98|7.98|8.05|8.05|7.98|7.98|0
1660918200000|2022-08-19 14:10:00|7.96|7.96|7.94|7.94|7.97|7.97|7.93|7.93|0
1660918500000|2022-08-19 14:15:00|7.95|7.95|7.95|7.95|7.96|7.96|7.93|7.93|0
1660918800000|2022-08-19 14:20:00|7.96|7.96|7.93|7.93|7.99|7.99|7.93|7.93|0
1660919100000|2022-08-19 14:25:00|7.94|7.94|7.97|7.97|7.97|7.97|7.92|7.92|0
1660919400000|2022-08-19 14:30:00|7.98|7.98|7.94|7.94|7.98|7.98|7.94|7.94|0
1660919700000|2022-08-19 14:35:00|7.95|7.95|7.93|7.93|7.95|7.95|7.93|7.93|0
1660920000000|2022-08-19 14:40:00|7.94|7.94|7.95|7.95|7.96|7.96|7.91|7.91|0
1660920300000|2022-08-19 14:45:00|7.96|7.96|7.96|7.96|7.98|7.98|7.96|7.96|0
1660920600000|2022-08-19 14:50:00|7.95|7.95|7.94|7.94|7.95|7.95|7.93|7.93|0
1660920900000|2022-08-19 14:55:00|7.93|7.93|7.9|7.9|7.94|7.94|7.9|7.9|0
1660921200000|2022-08-19 15:00:00|7.91|7.91|7.88|7.88|7.91|7.91|7.88|7.88|0
1660921500000|2022-08-19 15:05:00|7.89|7.89|7.86|7.86|7.9|7.9|7.86|7.86|0
1660921800000|2022-08-19 15:10:00|7.87|7.87|7.83|7.83|7.88|7.88|7.83|7.83|0
1660922100000|2022-08-19 15:15:00|7.82|7.82|7.77|7.77|7.83|7.83|7.76|7.76|0
1660922400000|2022-08-19 15:20:00|7.78|7.78|7.78|7.78|7.82|7.82|7.78|7.78|0
1660922700000|2022-08-19 15:25:00|7.77|7.77|7.78|7.78|7.78|7.78|7.74|7.74|0
1660923000000|2022-08-19 15:30:00|7.79|7.79|7.75|7.75|7.79|7.79|7.73|7.73|0
1660923300000|2022-08-19 15:35:00|7.74|7.74|7.76|7.76|7.79|7.79|7.74|7.74|0
1660923600000|2022-08-19 15:40:00|7.77|7.77|7.78|7.78|7.79|7.79|7.77|7.77|0
1660923900000|2022-08-19 15:45:00|7.77|7.77|7.8|7.8|7.82|7.82|7.77|7.77|0
1660924200000|2022-08-19 15:50:00|7.81|7.81|7.79|7.79|7.81|7.81|7.78|7.78|0
1660924500000|2022-08-19 15:55:00|7.78|7.78|7.78|7.78|7.78|7.78|7.76|7.76|0
1660924800000|2022-08-19 16:00:00|7.77|7.77|7.75|7.75|7.77|7.77|7.73|7.73|0
1660925100000|2022-08-19 16:05:00|7.74|7.74|7.72|7.72|7.75|7.75|7.72|7.72|0
1660925400000|2022-08-19 16:10:00|7.73|7.73|7.74|7.74|7.76|7.76|7.73|7.73|0
1660925700000|2022-08-19 16:15:00|7.73|7.73|7.74|7.74|7.76|7.76|7.71|7.71|0
1660926000000|2022-08-19 16:20:00|7.75|7.75|7.73|7.73|7.75|7.75|7.72|7.72|0
1660926300000|2022-08-19 16:25:00|7.74|7.74|7.71|7.71|7.74|7.74|7.71|7.71|0
1660926600000|2022-08-19 16:30:00|7.72|7.72|7.74|7.74|7.74|7.74|7.7|7.7|0
1660926900000|2022-08-19 16:35:00|7.73|7.73|7.76|7.76|7.77|7.77|7.73|7.73|0
1660927200000|2022-08-19 16:40:00|7.75|7.75|7.76|7.76|7.76|7.76|7.74|7.74|0
1660927500000|2022-08-19 16:45:00|7.77|7.77|7.74|7.74|7.77|7.77|7.74|7.74|0
1660927800000|2022-08-19 16:50:00|7.73|7.73|7.73|7.73|7.74|7.74|7.73|7.73|0
1660928100000|2022-08-19 16:55:00|7.74|7.74|7.77|7.77|7.78|7.78|7.74|7.74|0
1660928400000|2022-08-19 17:00:00|7.76|7.76|7.77|7.77|7.77|7.77|7.75|7.75|0
1660928700000|2022-08-19 17:05:00|7.76|7.76|7.74|7.74|7.77|7.77|7.73|7.73|0
1660929000000|2022-08-19 17:10:00|7.75|7.75|7.73|7.73|7.75|7.75|7.73|7.73|0
1660929300000|2022-08-19 17:15:00|7.74|7.74|7.73|7.73|7.75|7.75|7.73|7.73|0
1660929600000|2022-08-19 17:20:00|7.74|7.74|7.73|7.73|7.74|7.74|7.72|7.72|0
1660929900000|2022-08-19 17:25:00|7.72|7.72|7.71|7.71|7.73|7.73|7.7|7.7|0
1660930200000|2022-08-19 17:30:00|7.7|7.7|7.7|7.7|7.71|7.71|7.69|7.69|0
1660930500000|2022-08-19 17:35:00|7.69|7.69|7.69|7.69|7.7|7.7|7.68|7.68|0
1660930800000|2022-08-19 17:40:00|7.7|7.7|7.74|7.74|7.74|7.74|7.69|7.69|0
1660931100000|2022-08-19 17:45:00|7.73|7.73|7.76|7.76|7.76|7.76|7.73|7.73|0
1660931400000|2022-08-19 17:50:00|7.77|7.77|7.81|7.81|7.81|7.81|7.77|7.77|0
1660931700000|2022-08-19 17:55:00|7.82|7.82|7.83|7.83|7.83|7.83|7.81|7.81|0
1660932000000|2022-08-19 18:00:00|7.82|7.82|7.82|7.82|7.84|7.84|7.81|7.81|0
1660932300000|2022-08-19 18:05:00|7.81|7.81|7.82|7.82|7.82|7.82|7.81|7.81|0
1660932600000|2022-08-19 18:10:00|7.81|7.81|7.78|7.78|7.81|7.81|7.78|7.78|0
1660932900000|2022-08-19 18:15:00|7.79|7.79|7.78|7.78|7.79|7.79|7.78|7.78|0
1660933200000|2022-08-19 18:20:00|7.77|7.77|7.77|7.77|7.78|7.78|7.77|7.77|0
1660933500000|2022-08-19 18:25:00|7.78|7.78|7.79|7.79|7.8|7.8|7.77|7.77|0
1660933800000|2022-08-19 18:30:00|7.8|7.8|7.84|7.84|7.84|7.84|7.8|7.8|0
1660934100000|2022-08-19 18:35:00|7.83|7.83|7.83|7.83|7.84|7.84|7.82|7.82|0
1660934400000|2022-08-19 18:40:00|7.82|7.82|7.83|7.83|7.83|7.83|7.81|7.81|0
1660934700000|2022-08-19 18:45:00|7.82|7.82|7.83|7.83|7.83|7.83|7.82|7.82|0
1660935000000|2022-08-19 18:50:00|7.82|7.82|7.81|7.81|7.83|7.83|7.8|7.8|0
1660935300000|2022-08-19 18:55:00|7.82|7.82|7.81|7.81|7.83|7.83|7.8|7.8|0
1660935600000|2022-08-19 19:00:00|7.8|7.8|7.78|7.78|7.8|7.8|7.77|7.77|0
1660935900000|2022-08-19 19:05:00|7.77|7.77|7.77|7.77|7.78|7.78|7.77|7.77|0
1660936200000|2022-08-19 19:10:00|7.78|7.78|7.85|7.85|7.86|7.86|7.78|7.78|0
1660936500000|2022-08-19 19:15:00|7.84|7.84|7.82|7.82|7.85|7.85|7.81|7.81|0
1660936800000|2022-08-19 19:20:00|7.81|7.81|7.82|7.82|7.82|7.82|7.81|7.81|0
1660937100000|2022-08-19 19:25:00|7.81|7.81|7.81|7.81|7.82|7.82|7.8|7.8|0
1660937400000|2022-08-19 19:30:00|7.82|7.82|7.82|7.82|7.83|7.83|7.81|7.81|0
1660937700000|2022-08-19 19:35:00|7.83|7.83|7.81|7.81|7.83|7.83|7.81|7.81|0
1660938000000|2022-08-19 19:40:00|7.8|7.8|7.78|7.78|7.8|7.8|7.78|7.78|0
1660938300000|2022-08-19 19:45:00|7.77|7.77|7.75|7.75|7.78|7.78|7.75|7.75|0
1660938600000|2022-08-19 19:50:00|7.74|7.74|7.74|7.74|7.76|7.76|7.73|7.73|0
1660938900000|2022-08-19 19:55:00|7.75|7.75|7.74|7.74|7.76|7.76|7.74|7.74|0
1660939200000|2022-08-19 20:00:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1661155200000|2022-08-22 08:00:00|8.01|8.01|7.75|7.75|8.01|8.01|7.75|7.75|0
1661155500000|2022-08-22 08:05:00|7.65|7.65|7.63|7.63|7.65|7.65|7.63|7.63|0
1661155800000|2022-08-22 08:10:00|7.62|7.62|7.55|7.55|7.62|7.62|7.55|7.55|0
1661156100000|2022-08-22 08:15:00|7.54|7.54|7.59|7.59|7.81|7.81|7.54|7.54|0
1661156700000|2022-08-22 08:25:00|7.66|7.66|7.6|7.6|7.66|7.66|7.6|7.6|0
1661157000000|2022-08-22 08:30:00|7.67|7.67|7.74|7.74|7.74|7.74|7.6|7.6|0
1661157300000|2022-08-22 08:35:00|7.71|7.71|7.66|7.66|7.71|7.71|7.66|7.66|0
1661157600000|2022-08-22 08:40:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1661158200000|2022-08-22 08:50:00|7.67|7.67|7.67|7.67|7.67|7.67|7.67|7.67|0
1661158800000|2022-08-22 09:00:00|7.6|7.6|7.59|7.59|7.6|7.6|7.59|7.59|0
1661159400000|2022-08-22 09:10:00|7.6|7.6|7.59|7.59|7.6|7.6|7.59|7.59|0
1661159700000|2022-08-22 09:15:00|7.66|7.66|7.66|7.66|7.66|7.66|7.66|7.66|0
1661160000000|2022-08-22 09:20:00|7.59|7.59|7.59|7.59|7.59|7.59|7.59|7.59|0
1661160600000|2022-08-22 09:30:00|7.58|7.58|7.58|7.58|7.58|7.58|7.58|7.58|0
1661162400000|2022-08-22 10:00:00|7.64|7.64|7.58|7.58|7.64|7.64|7.58|7.58|0
1661163600000|2022-08-22 10:20:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1661165100000|2022-08-22 10:45:00|7.59|7.59|7.59|7.59|7.59|7.59|7.59|7.59|0
1661165400000|2022-08-22 10:50:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1661165700000|2022-08-22 10:55:00|7.63|7.63|7.68|7.68|7.68|7.68|7.63|7.63|0
1661166000000|2022-08-22 11:00:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1661166600000|2022-08-22 11:10:00|7.58|7.58|7.58|7.58|7.58|7.58|7.58|7.58|0
1661166900000|2022-08-22 11:15:00|7.59|7.59|7.56|7.56|7.6|7.6|7.56|7.56|0
1661167200000|2022-08-22 11:20:00|7.6|7.6|7.6|7.6|7.6|7.6|7.57|7.57|0
1661167500000|2022-08-22 11:25:00|7.61|7.61|7.56|7.56|7.61|7.61|7.56|7.56|0
1661168100000|2022-08-22 11:35:00|7.58|7.58|7.58|7.58|7.59|7.59|7.58|7.58|0
1661168400000|2022-08-22 11:40:00|7.59|7.59|7.59|7.59|7.59|7.59|7.59|7.59|0
1661169000000|2022-08-22 11:50:00|7.58|7.58|7.58|7.58|7.58|7.58|7.58|7.58|0
1661169600000|2022-08-22 12:00:00|7.6|7.6|7.6|7.6|7.6|7.6|7.58|7.58|0
1661169900000|2022-08-22 12:05:00|7.58|7.58|7.6|7.6|7.6|7.6|7.58|7.58|0
1661170200000|2022-08-22 12:10:00|7.59|7.59|7.59|7.59|7.59|7.59|7.59|7.59|0
1661170500000|2022-08-22 12:15:00|7.6|7.6|7.61|7.61|7.62|7.62|7.6|7.6|0
1661170800000|2022-08-22 12:20:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1661171100000|2022-08-22 12:25:00|7.59|7.59|7.57|7.57|7.59|7.59|7.57|7.57|0
1661171400000|2022-08-22 12:30:00|7.58|7.58|7.57|7.57|7.58|7.58|7.57|7.57|0
1661171700000|2022-08-22 12:35:00|7.58|7.58|7.56|7.56|7.58|7.58|7.56|7.56|0
1661172000000|2022-08-22 12:40:00|7.55|7.55|7.56|7.56|7.56|7.56|7.55|7.55|0
1661172300000|2022-08-22 12:45:00|7.57|7.57|7.57|7.57|7.57|7.57|7.57|7.57|0
1661172600000|2022-08-22 12:50:00|7.56|7.56|7.56|7.56|7.56|7.56|7.56|7.56|0
1661172900000|2022-08-22 12:55:00|7.55|7.55|7.54|7.54|7.55|7.55|7.54|7.54|0
1661173200000|2022-08-22 13:00:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1661173800000|2022-08-22 13:10:00|7.54|7.54|7.55|7.55|7.55|7.55|7.54|7.54|0
1661174100000|2022-08-22 13:15:00|7.57|7.57|7.55|7.55|7.59|7.59|7.55|7.55|0
1661174400000|2022-08-22 13:20:00|7.54|7.54|7.49|7.49|7.54|7.54|7.47|7.47|0
1661174700000|2022-08-22 13:25:00|7.52|7.52|7.51|7.51|7.52|7.52|7.48|7.48|0
1661175000000|2022-08-22 13:30:00|7.5|7.5|7.43|7.43|7.55|7.55|7.43|7.43|0
1661175300000|2022-08-22 13:35:00|7.44|7.44|7.59|7.59|7.65|7.65|7.44|7.44|0
1661175600000|2022-08-22 13:40:00|7.6|7.6|7.62|7.62|7.71|7.71|7.59|7.59|0
1661175900000|2022-08-22 13:45:00|7.63|7.63|7.59|7.59|7.66|7.66|7.59|7.59|0
1661176200000|2022-08-22 13:50:00|7.58|7.58|7.61|7.61|7.62|7.62|7.55|7.55|0
1661176500000|2022-08-22 13:55:00|7.63|7.63|7.6|7.6|7.65|7.65|7.6|7.6|0
1661176800000|2022-08-22 14:00:00|7.59|7.59|7.58|7.58|7.59|7.59|7.55|7.55|0
1661177100000|2022-08-22 14:05:00|7.57|7.57|7.58|7.58|7.59|7.59|7.55|7.55|0
1661177400000|2022-08-22 14:10:00|7.57|7.57|7.58|7.58|7.59|7.59|7.55|7.55|0
1661177700000|2022-08-22 14:15:00|7.57|7.57|7.55|7.55|7.57|7.57|7.54|7.54|0
1661178000000|2022-08-22 14:20:00|7.56|7.56|7.54|7.54|7.58|7.58|7.53|7.53|0
1661178300000|2022-08-22 14:25:00|7.53|7.53|7.57|7.57|7.58|7.58|7.53|7.53|0
1661178600000|2022-08-22 14:30:00|7.56|7.56|7.54|7.54|7.57|7.57|7.53|7.53|0
1661178900000|2022-08-22 14:35:00|7.55|7.55|7.6|7.6|7.6|7.6|7.55|7.55|0
1661179200000|2022-08-22 14:40:00|7.59|7.59|7.62|7.62|7.64|7.64|7.59|7.59|0
1661179500000|2022-08-22 14:45:00|7.63|7.63|7.71|7.71|7.71|7.71|7.63|7.63|0
1661179800000|2022-08-22 14:50:00|7.7|7.7|7.65|7.65|7.71|7.71|7.65|7.65|0
1661180100000|2022-08-22 14:55:00|7.66|7.66|7.61|7.61|7.66|7.66|7.61|7.61|0
1661180400000|2022-08-22 15:00:00|7.62|7.62|7.63|7.63|7.63|7.63|7.61|7.61|0
1661180700000|2022-08-22 15:05:00|7.64|7.64|7.65|7.65|7.65|7.65|7.63|7.63|0
1661181000000|2022-08-22 15:10:00|7.64|7.64|7.68|7.68|7.68|7.68|7.64|7.64|0
1661181300000|2022-08-22 15:15:00|7.69|7.69|7.71|7.71|7.71|7.71|7.68|7.68|0
1661181600000|2022-08-22 15:20:00|7.72|7.72|7.71|7.71|7.72|7.72|7.7|7.7|0
1661181900000|2022-08-22 15:25:00|7.72|7.72|7.7|7.7|7.72|7.72|7.7|7.7|0
1661182200000|2022-08-22 15:30:00|7.71|7.71|7.69|7.69|7.71|7.71|7.69|7.69|0
1661182500000|2022-08-22 15:35:00|7.68|7.68|7.69|7.69|7.7|7.7|7.68|7.68|0
1661182800000|2022-08-22 15:40:00|7.7|7.7|7.72|7.72|7.73|7.73|7.7|7.7|0
1661183100000|2022-08-22 15:45:00|7.71|7.71|7.7|7.7|7.72|7.72|7.69|7.69|0
1661183400000|2022-08-22 15:50:00|7.71|7.71|7.72|7.72|7.72|7.72|7.7|7.7|0
1661183700000|2022-08-22 15:55:00|7.73|7.73|7.73|7.73|7.73|7.73|7.71|7.71|0
1661184000000|2022-08-22 16:00:00|7.72|7.72|7.73|7.73|7.74|7.74|7.72|7.72|0
1661184300000|2022-08-22 16:05:00|7.72|7.72|7.7|7.7|7.73|7.73|7.7|7.7|0
1661184600000|2022-08-22 16:10:00|7.69|7.69|7.69|7.69|7.7|7.7|7.69|7.69|0
1661184900000|2022-08-22 16:15:00|7.7|7.7|7.69|7.69|7.7|7.7|7.69|7.69|0
1661185200000|2022-08-22 16:20:00|7.7|7.7|7.69|7.69|7.7|7.7|7.69|7.69|0
1661185500000|2022-08-22 16:25:00|7.7|7.7|7.65|7.65|7.7|7.7|7.65|7.65|0
1661185800000|2022-08-22 16:30:00|7.64|7.64|7.64|7.64|7.66|7.66|7.64|7.64|0
1661186100000|2022-08-22 16:35:00|7.65|7.65|7.64|7.64|7.65|7.65|7.64|7.64|0
1661186400000|2022-08-22 16:40:00|7.63|7.63|7.64|7.64|7.65|7.65|7.63|7.63|0
1661186700000|2022-08-22 16:45:00|7.63|7.63|7.63|7.63|7.63|7.63|7.62|7.62|0
1661187000000|2022-08-22 16:50:00|7.62|7.62|7.63|7.63|7.63|7.63|7.62|7.62|0
1661187300000|2022-08-22 16:55:00|7.62|7.62|7.62|7.62|7.63|7.63|7.62|7.62|0
1661187600000|2022-08-22 17:00:00|7.63|7.63|7.61|7.61|7.63|7.63|7.61|7.61|0
1661187900000|2022-08-22 17:05:00|7.6|7.6|7.61|7.61|7.62|7.62|7.6|7.6|0
1661188200000|2022-08-22 17:10:00|7.62|7.62|7.6|7.6|7.62|7.62|7.59|7.59|0
1661188500000|2022-08-22 17:15:00|7.59|7.59|7.6|7.6|7.6|7.6|7.58|7.58|0
1661188800000|2022-08-22 17:20:00|7.59|7.59|7.59|7.59|7.6|7.6|7.59|7.59|0
1661189100000|2022-08-22 17:25:00|7.58|7.58|7.58|7.58|7.59|7.59|7.57|7.57|0
1661189400000|2022-08-22 17:30:00|7.57|7.57|7.57|7.57|7.58|7.58|7.56|7.56|0
1661189700000|2022-08-22 17:35:00|7.56|7.56|7.58|7.58|7.59|7.59|7.56|7.56|0
1661190000000|2022-08-22 17:40:00|7.59|7.59|7.6|7.6|7.6|7.6|7.58|7.58|0
1661190300000|2022-08-22 17:45:00|7.59|7.59|7.6|7.6|7.6|7.6|7.59|7.59|0
1661190600000|2022-08-22 17:50:00|7.59|7.59|7.58|7.58|7.6|7.6|7.58|7.58|0
1661190900000|2022-08-22 17:55:00|7.59|7.59|7.57|7.57|7.59|7.59|7.56|7.56|0
1661191200000|2022-08-22 18:00:00|7.56|7.56|7.55|7.55|7.57|7.57|7.55|7.55|0
1661191500000|2022-08-22 18:05:00|7.56|7.56|7.56|7.56|7.57|7.57|7.56|7.56|0
1661191800000|2022-08-22 18:10:00|7.55|7.55|7.55|7.55|7.56|7.56|7.55|7.55|0
1661192100000|2022-08-22 18:15:00|7.54|7.54|7.55|7.55|7.55|7.55|7.54|7.54|0
1661192400000|2022-08-22 18:20:00|7.56|7.56|7.54|7.54|7.56|7.56|7.54|7.54|0
1661192700000|2022-08-22 18:25:00|7.53|7.53|7.52|7.52|7.54|7.54|7.52|7.52|0
1661193000000|2022-08-22 18:30:00|7.53|7.53|7.53|7.53|7.54|7.54|7.51|7.51|0
1661193300000|2022-08-22 18:35:00|7.54|7.54|7.54|7.54|7.55|7.55|7.53|7.53|0
1661193600000|2022-08-22 18:40:00|7.55|7.55|7.52|7.52|7.55|7.55|7.52|7.52|0
1661193900000|2022-08-22 18:45:00|7.53|7.53|7.54|7.54|7.54|7.54|7.51|7.51|0
1661194200000|2022-08-22 18:50:00|7.53|7.53|7.53|7.53|7.54|7.54|7.53|7.53|0
1661194500000|2022-08-22 18:55:00|7.54|7.54|7.54|7.54|7.55|7.55|7.52|7.52|0
1661194800000|2022-08-22 19:00:00|7.55|7.55|7.55|7.55|7.55|7.55|7.54|7.54|0
1661195100000|2022-08-22 19:05:00|7.56|7.56|7.58|7.58|7.58|7.58|7.56|7.56|0
1661195400000|2022-08-22 19:10:00|7.59|7.59|7.59|7.59|7.6|7.6|7.58|7.58|0
1661195700000|2022-08-22 19:15:00|7.6|7.6|7.58|7.58|7.6|7.6|7.58|7.58|0
1661196000000|2022-08-22 19:20:00|7.59|7.59|7.6|7.6|7.6|7.6|7.58|7.58|0
1661196300000|2022-08-22 19:25:00|7.59|7.59|7.58|7.58|7.59|7.59|7.58|7.58|0
1661196600000|2022-08-22 19:30:00|7.59|7.59|7.58|7.58|7.59|7.59|7.57|7.57|0
1661196900000|2022-08-22 19:35:00|7.57|7.57|7.58|7.58|7.58|7.58|7.57|7.57|0
1661197200000|2022-08-22 19:40:00|7.57|7.57|7.56|7.56|7.57|7.57|7.56|7.56|0
1661197500000|2022-08-22 19:45:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1661197800000|2022-08-22 19:50:00|7.56|7.56|7.57|7.57|7.58|7.58|7.56|7.56|0
1661198100000|2022-08-22 19:55:00|7.56|7.56|7.55|7.55|7.57|7.57|7.54|7.54|0
1661198400000|2022-08-22 20:00:00|7.54|7.54|7.55|7.55|7.55|7.55|7.54|7.54|0
1661198700000|2022-08-22 20:05:00|7.57|7.57|7.57|7.57|7.57|7.57|7.57|7.57|0
1661199000000|2022-08-22 20:10:00|7.56|7.56|7.55|7.55|7.56|7.56|7.55|7.55|0
1661199300000|2022-08-22 20:15:00|7.56|7.56|7.56|7.56|7.56|7.56|7.56|7.56|0
1661199600000|2022-08-22 20:20:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1661199900000|2022-08-22 20:25:00|7.57|7.57|7.57|7.57|7.57|7.57|7.57|7.57|0
1661201100000|2022-08-22 20:45:00|7.56|7.56|7.56|7.56|7.56|7.56|7.56|7.56|0
1661204100000|2022-08-22 21:35:00|7.57|7.57|7.57|7.57|7.57|7.57|7.57|7.57|0
1661205600000|2022-08-22 22:00:00|7.55|7.55|7.58|7.58|7.58|7.58|7.55|7.55|0
1661205900000|2022-08-22 22:05:00|7.55|7.55|7.58|7.58|7.58|7.58|7.55|7.55|0
1661206200000|2022-08-22 22:10:00|7.57|7.57|7.57|7.57|7.57|7.57|7.57|7.57|0
1661206500000|2022-08-22 22:15:00|7.59|7.59|7.55|7.55|7.59|7.59|7.55|7.55|0
1661206800000|2022-08-22 22:20:00|7.58|7.58|7.55|7.55|7.59|7.59|7.55|7.55|0
1661207100000|2022-08-22 22:25:00|7.59|7.59|7.58|7.58|7.59|7.59|7.58|7.58|0
1661207400000|2022-08-22 22:30:00|7.59|7.59|7.58|7.58|7.59|7.59|7.58|7.58|0
1661207700000|2022-08-22 22:35:00|7.59|7.59|7.59|7.59|7.59|7.59|7.59|7.59|0
1661208300000|2022-08-22 22:45:00|7.58|7.58|7.58|7.58|7.58|7.58|7.58|7.58|0
1661208600000|2022-08-22 22:50:00|7.59|7.59|7.59|7.59|7.59|7.59|7.59|7.59|0
1661208900000|2022-08-22 22:55:00|7.58|7.58|7.58|7.58|7.59|7.59|7.58|7.58|0
1661209200000|2022-08-22 23:00:00|7.59|7.59|7.59|7.59|7.59|7.59|7.59|7.59|0
1661210100000|2022-08-22 23:15:00|7.57|7.57|7.57|7.57|7.57|7.57|7.57|7.57|0
1661210400000|2022-08-22 23:20:00|7.59|7.59|7.58|7.58|7.59|7.59|7.58|7.58|0
1661210700000|2022-08-22 23:25:00|7.59|7.59|7.59|7.59|7.59|7.59|7.55|7.55|0
1661211000000|2022-08-22 23:30:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1661211300000|2022-08-22 23:35:00|7.59|7.59|7.59|7.59|7.59|7.59|7.59|7.59|0
1661211600000|2022-08-22 23:40:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1661211900000|2022-08-22 23:45:00|7.58|7.58|7.58|7.58|7.58|7.58|7.56|7.56|0
1661212200000|2022-08-22 23:50:00|7.59|7.59|7.59|7.59|7.59|7.59|7.56|7.56|0
1661212500000|2022-08-22 23:55:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1661241600000|2022-08-23 08:00:00|7.78|7.78|7.52|7.52|7.78|7.78|7.52|7.52|0
1661242800000|2022-08-23 08:20:00|7.67|7.67|7.67|7.67|7.67|7.67|7.67|7.67|0
1661243700000|2022-08-23 08:35:00|7.68|7.68|7.68|7.68|7.68|7.68|7.68|7.68|0
1661244600000|2022-08-23 08:50:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1661245500000|2022-08-23 09:05:00|7.69|7.69|7.69|7.69|7.69|7.69|7.69|7.69|0
1661246700000|2022-08-23 09:25:00|7.67|7.67|7.67|7.67|7.67|7.67|7.67|7.67|0
1661250000000|2022-08-23 10:20:00|7.62|7.62|7.61|7.61|7.62|7.62|7.61|7.61|0
1661250300000|2022-08-23 10:25:00|7.56|7.56|7.55|7.55|7.56|7.56|7.55|7.55|0
1661250600000|2022-08-23 10:30:00|7.54|7.54|7.54|7.54|7.54|7.54|7.54|7.54|0
1661251200000|2022-08-23 10:40:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1661251500000|2022-08-23 10:45:00|7.64|7.64|7.64|7.64|7.64|7.64|7.64|7.64|0
1661252400000|2022-08-23 11:00:00|7.59|7.59|7.56|7.56|7.6|7.6|7.56|7.56|0
1661253000000|2022-08-23 11:10:00|7.55|7.55|7.56|7.56|7.56|7.56|7.55|7.55|0
1661254800000|2022-08-23 11:40:00|7.58|7.58|7.57|7.57|7.58|7.58|7.56|7.56|0
1661255100000|2022-08-23 11:45:00|7.58|7.58|7.57|7.57|7.58|7.58|7.57|7.57|0
1661255400000|2022-08-23 11:50:00|7.58|7.58|7.6|7.6|7.6|7.6|7.58|7.58|0
1661256300000|2022-08-23 12:05:00|7.59|7.59|7.6|7.6|7.6|7.6|7.59|7.59|0
1661256600000|2022-08-23 12:10:00|7.59|7.59|7.59|7.59|7.59|7.59|7.59|7.59|0
1661256900000|2022-08-23 12:15:00|7.56|7.56|7.55|7.55|7.57|7.57|7.55|7.55|0
1661257200000|2022-08-23 12:20:00|7.57|7.57|7.57|7.57|7.57|7.57|7.56|7.56|0
1661257800000|2022-08-23 12:30:00|7.56|7.56|7.56|7.56|7.56|7.56|7.56|7.56|0
1661258100000|2022-08-23 12:35:00|7.55|7.55|7.59|7.59|7.59|7.59|7.55|7.55|0
1661258400000|2022-08-23 12:40:00|7.6|7.6|7.57|7.57|7.6|7.6|7.57|7.57|0
1661258700000|2022-08-23 12:45:00|7.58|7.58|7.57|7.57|7.58|7.58|7.57|7.57|0
1661259600000|2022-08-23 13:00:00|7.56|7.56|7.55|7.55|7.56|7.56|7.55|7.55|0
1661259900000|2022-08-23 13:05:00|7.56|7.56|7.55|7.55|7.56|7.56|7.55|7.55|0
1661260200000|2022-08-23 13:10:00|7.56|7.56|7.55|7.55|7.56|7.56|7.55|7.55|0
1661260500000|2022-08-23 13:15:00|7.56|7.56|7.52|7.52|7.57|7.57|7.52|7.52|0
1661260800000|2022-08-23 13:20:00|7.53|7.53|7.54|7.54|7.54|7.54|7.53|7.53|0
1661261100000|2022-08-23 13:25:00|7.53|7.53|7.6|7.6|7.6|7.6|7.53|7.53|0
1661261400000|2022-08-23 13:30:00|7.54|7.54|7.57|7.57|7.58|7.58|7.47|7.47|0
1661261700000|2022-08-23 13:35:00|7.58|7.58|7.57|7.57|7.6|7.6|7.56|7.56|0
1661262000000|2022-08-23 13:40:00|7.56|7.56|7.52|7.52|7.6|7.6|7.51|7.51|0
1661262300000|2022-08-23 13:45:00|7.53|7.53|7.65|7.65|7.65|7.65|7.52|7.52|0
1661262600000|2022-08-23 13:50:00|7.67|7.67|7.69|7.69|7.72|7.72|7.66|7.66|0
1661262900000|2022-08-23 13:55:00|7.7|7.7|7.68|7.68|7.7|7.7|7.67|7.67|0
1661263200000|2022-08-23 14:00:00|7.66|7.66|7.63|7.63|7.71|7.71|7.63|7.63|0
1661263500000|2022-08-23 14:05:00|7.65|7.65|7.75|7.75|7.75|7.75|7.65|7.65|0
1661263800000|2022-08-23 14:10:00|7.76|7.76|7.76|7.76|7.8|7.8|7.75|7.75|0
1661264100000|2022-08-23 14:15:00|7.77|7.77|7.75|7.75|7.78|7.78|7.73|7.73|0
1661264400000|2022-08-23 14:20:00|7.76|7.76|7.73|7.73|7.78|7.78|7.73|7.73|0
1661264700000|2022-08-23 14:25:00|7.72|7.72|7.7|7.7|7.74|7.74|7.7|7.7|0
1661265000000|2022-08-23 14:30:00|7.71|7.71|7.72|7.72|7.75|7.75|7.69|7.69|0
1661265300000|2022-08-23 14:35:00|7.73|7.73|7.68|7.68|7.73|7.73|7.67|7.67|0
1661265600000|2022-08-23 14:40:00|7.67|7.67|7.72|7.72|7.73|7.73|7.66|7.66|0
1661265900000|2022-08-23 14:45:00|7.73|7.73|7.7|7.7|7.73|7.73|7.68|7.68|0
1661266200000|2022-08-23 14:50:00|7.71|7.71|7.66|7.66|7.71|7.71|7.65|7.65|0
1661266500000|2022-08-23 14:55:00|7.65|7.65|7.65|7.65|7.67|7.67|7.65|7.65|0
1661266800000|2022-08-23 15:00:00|7.64|7.64|7.65|7.65|7.65|7.65|7.62|7.62|0
1661267100000|2022-08-23 15:05:00|7.64|7.64|7.64|7.64|7.64|7.64|7.62|7.62|0
1661267400000|2022-08-23 15:10:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1661267700000|2022-08-23 15:15:00|7.66|7.66|7.66|7.66|7.68|7.68|7.66|7.66|0
1661268000000|2022-08-23 15:20:00|7.65|7.65|7.65|7.65|7.66|7.66|7.64|7.64|0
1661268300000|2022-08-23 15:25:00|7.64|7.64|7.62|7.62|7.64|7.64|7.62|7.62|0
1661268600000|2022-08-23 15:30:00|7.64|7.64|7.63|7.63|7.65|7.65|7.63|7.63|0
1661268900000|2022-08-23 15:35:00|7.64|7.64|7.61|7.61|7.64|7.64|7.61|7.61|0
1661269200000|2022-08-23 15:40:00|7.6|7.6|7.58|7.58|7.61|7.61|7.58|7.58|0
1661269500000|2022-08-23 15:45:00|7.59|7.59|7.6|7.6|7.6|7.6|7.59|7.59|0
1661269800000|2022-08-23 15:50:00|7.59|7.59|7.59|7.59|7.59|7.59|7.58|7.58|0
1661270100000|2022-08-23 15:55:00|7.58|7.58|7.57|7.57|7.58|7.58|7.56|7.56|0
1661270400000|2022-08-23 16:00:00|7.58|7.58|7.57|7.57|7.58|7.58|7.57|7.57|0
1661270700000|2022-08-23 16:05:00|7.58|7.58|7.6|7.6|7.6|7.6|7.58|7.58|0
1661271000000|2022-08-23 16:10:00|7.59|7.59|7.61|7.61|7.61|7.61|7.59|7.59|0
1661271300000|2022-08-23 16:15:00|7.6|7.6|7.58|7.58|7.6|7.6|7.58|7.58|0
1661271600000|2022-08-23 16:20:00|7.59|7.59|7.59|7.59|7.59|7.59|7.58|7.58|0
1661271900000|2022-08-23 16:25:00|7.58|7.58|7.6|7.6|7.62|7.62|7.58|7.58|0
1661272200000|2022-08-23 16:30:00|7.59|7.59|7.6|7.6|7.6|7.6|7.59|7.59|0
1661272500000|2022-08-23 16:35:00|7.61|7.61|7.61|7.61|7.61|7.61|7.6|7.6|0
1661272800000|2022-08-23 16:40:00|7.6|7.6|7.61|7.61|7.61|7.61|7.6|7.6|0
1661273100000|2022-08-23 16:45:00|7.6|7.6|7.62|7.62|7.62|7.62|7.6|7.6|0
1661273400000|2022-08-23 16:50:00|7.63|7.63|7.63|7.63|7.64|7.64|7.63|7.63|0
1661273700000|2022-08-23 16:55:00|7.64|7.64|7.65|7.65|7.65|7.65|7.64|7.64|0
1661274300000|2022-08-23 17:05:00|7.64|7.64|7.65|7.65|7.65|7.65|7.64|7.64|0
1661274600000|2022-08-23 17:10:00|7.66|7.66|7.63|7.63|7.66|7.66|7.62|7.62|0
1661274900000|2022-08-23 17:15:00|7.64|7.64|7.63|7.63|7.65|7.65|7.63|7.63|0
1661275200000|2022-08-23 17:20:00|7.64|7.64|7.61|7.61|7.64|7.64|7.61|7.61|0
1661275500000|2022-08-23 17:25:00|7.62|7.62|7.67|7.67|7.67|7.67|7.62|7.62|0
1661275800000|2022-08-23 17:30:00|7.66|7.66|7.68|7.68|7.68|7.68|7.66|7.66|0
1661276100000|2022-08-23 17:35:00|7.67|7.67|7.65|7.65|7.67|7.67|7.64|7.64|0
1661276400000|2022-08-23 17:40:00|7.66|7.66|7.66|7.66|7.67|7.67|7.65|7.65|0
1661276700000|2022-08-23 17:45:00|7.67|7.67|7.68|7.68|7.68|7.68|7.66|7.66|0
1661277000000|2022-08-23 17:50:00|7.67|7.67|7.66|7.66|7.67|7.67|7.65|7.65|0
1661277300000|2022-08-23 17:55:00|7.65|7.65|7.67|7.67|7.67|7.67|7.65|7.65|0
1661277600000|2022-08-23 18:00:00|7.66|7.66|7.65|7.65|7.66|7.66|7.65|7.65|0
1661277900000|2022-08-23 18:05:00|7.66|7.66|7.67|7.67|7.67|7.67|7.66|7.66|0
1661278200000|2022-08-23 18:10:00|7.66|7.66|7.68|7.68|7.68|7.68|7.66|7.66|0
1661278500000|2022-08-23 18:15:00|7.69|7.69|7.69|7.69|7.7|7.7|7.68|7.68|0
1661278800000|2022-08-23 18:20:00|7.7|7.7|7.71|7.71|7.71|7.71|7.69|7.69|0
1661279100000|2022-08-23 18:25:00|7.7|7.7|7.72|7.72|7.72|7.72|7.7|7.7|0
1661279400000|2022-08-23 18:30:00|7.71|7.71|7.68|7.68|7.71|7.71|7.68|7.68|0
1661279700000|2022-08-23 18:35:00|7.67|7.67|7.68|7.68|7.68|7.68|7.67|7.67|0
1661280000000|2022-08-23 18:40:00|7.67|7.67|7.68|7.68|7.69|7.69|7.67|7.67|0
1661280300000|2022-08-23 18:45:00|7.67|7.67|7.67|7.67|7.68|7.68|7.67|7.67|0
1661280600000|2022-08-23 18:50:00|7.66|7.66|7.66|7.66|7.67|7.67|7.65|7.65|0
1661280900000|2022-08-23 18:55:00|7.65|7.65|7.67|7.67|7.67|7.67|7.65|7.65|0
1661281200000|2022-08-23 19:00:00|7.68|7.68|7.68|7.68|7.68|7.68|7.67|7.67|0
1661281800000|2022-08-23 19:10:00|7.67|7.67|7.64|7.64|7.67|7.67|7.63|7.63|0
1661282100000|2022-08-23 19:15:00|7.65|7.65|7.65|7.65|7.65|7.65|7.64|7.64|0
1661282400000|2022-08-23 19:20:00|7.64|7.64|7.62|7.62|7.65|7.65|7.62|7.62|0
1661282700000|2022-08-23 19:25:00|7.61|7.61|7.63|7.63|7.63|7.63|7.61|7.61|0
1661283000000|2022-08-23 19:30:00|7.65|7.65|7.64|7.64|7.65|7.65|7.63|7.63|0
1661283300000|2022-08-23 19:35:00|7.65|7.65|7.64|7.64|7.65|7.65|7.63|7.63|0
1661283600000|2022-08-23 19:40:00|7.65|7.65|7.64|7.64|7.65|7.65|7.64|7.64|0
1661283900000|2022-08-23 19:45:00|7.65|7.65|7.65|7.65|7.65|7.65|7.64|7.64|0
1661284200000|2022-08-23 19:50:00|7.64|7.64|7.65|7.65|7.65|7.65|7.64|7.64|0
1661284500000|2022-08-23 19:55:00|7.64|7.64|7.68|7.68|7.68|7.68|7.64|7.64|0
1661284800000|2022-08-23 20:00:00|7.67|7.67|7.65|7.65|7.67|7.67|7.65|7.65|0
1661287200000|2022-08-23 20:40:00|7.64|7.64|7.64|7.64|7.64|7.64|7.64|7.64|0
1661287500000|2022-08-23 20:45:00|7.63|7.63|7.67|7.67|7.67|7.67|7.63|7.63|0
1661287800000|2022-08-23 20:50:00|7.66|7.66|7.66|7.66|7.66|7.66|7.66|7.66|0
1661288400000|2022-08-23 21:00:00|7.64|7.64|7.63|7.63|7.64|7.64|7.63|7.63|0
1661288700000|2022-08-23 21:05:00|7.62|7.62|7.62|7.62|7.63|7.63|7.61|7.61|0
1661289000000|2022-08-23 21:10:00|7.63|7.63|7.63|7.63|7.63|7.63|7.63|7.63|0
1661289300000|2022-08-23 21:15:00|7.62|7.62|7.64|7.64|7.64|7.64|7.62|7.62|0
1661289600000|2022-08-23 21:20:00|7.63|7.63|7.63|7.63|7.63|7.63|7.63|7.63|0
1661289900000|2022-08-23 21:25:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1661291400000|2022-08-23 21:50:00|7.64|7.64|7.64|7.64|7.64|7.64|7.64|7.64|0
1661291700000|2022-08-23 21:55:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1661292000000|2022-08-23 22:00:00|7.64|7.64|7.65|7.65|7.65|7.65|7.64|7.64|0
1661292600000|2022-08-23 22:10:00|7.64|7.64|7.64|7.64|7.64|7.64|7.64|7.64|0
1661292900000|2022-08-23 22:15:00|7.65|7.65|7.64|7.64|7.65|7.65|7.63|7.63|0
1661293200000|2022-08-23 22:20:00|7.63|7.63|7.63|7.63|7.63|7.63|7.63|7.63|0
1661293500000|2022-08-23 22:25:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1661294100000|2022-08-23 22:35:00|7.64|7.64|7.65|7.65|7.65|7.65|7.64|7.64|0
1661294400000|2022-08-23 22:40:00|7.64|7.64|7.66|7.66|7.66|7.66|7.64|7.64|0
1661294700000|2022-08-23 22:45:00|7.65|7.65|7.65|7.65|7.66|7.66|7.64|7.64|0
1661295000000|2022-08-23 22:50:00|7.64|7.64|7.64|7.64|7.64|7.64|7.64|7.64|0
1661295300000|2022-08-23 22:55:00|7.65|7.65|7.65|7.65|7.65|7.65|7.63|7.63|0
1661295600000|2022-08-23 23:00:00|7.62|7.62|7.62|7.62|7.62|7.62|7.62|7.62|0
1661295900000|2022-08-23 23:05:00|7.64|7.64|7.65|7.65|7.65|7.65|7.64|7.64|0
1661296500000|2022-08-23 23:15:00|7.64|7.64|7.64|7.64|7.64|7.64|7.63|7.63|0
1661296800000|2022-08-23 23:20:00|7.62|7.62|7.62|7.62|7.62|7.62|7.62|7.62|0
1661297100000|2022-08-23 23:25:00|7.63|7.63|7.65|7.65|7.65|7.65|7.63|7.63|0
1661297400000|2022-08-23 23:30:00|7.64|7.64|7.65|7.65|7.66|7.66|7.63|7.63|0
1661297700000|2022-08-23 23:35:00|7.63|7.63|7.65|7.65|7.65|7.65|7.63|7.63|0
1661298000000|2022-08-23 23:40:00|7.63|7.63|7.65|7.65|7.65|7.65|7.63|7.63|0
1661298300000|2022-08-23 23:45:00|7.63|7.63|7.65|7.65|7.65|7.65|7.63|7.63|0
1661298600000|2022-08-23 23:50:00|7.66|7.66|7.67|7.67|7.68|7.68|7.66|7.66|0
1661298900000|2022-08-23 23:55:00|7.65|7.65|7.65|7.65|7.67|7.67|7.65|7.65|0
1661328000000|2022-08-24 08:00:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1661329200000|2022-08-24 08:20:00|7.77|7.77|7.77|7.77|7.77|7.77|7.77|7.77|0
1661334000000|2022-08-24 09:40:00|7.68|7.68|7.69|7.69|7.69|7.69|7.68|7.68|0
1661338200000|2022-08-24 10:50:00|7.67|7.67|7.65|7.65|7.67|7.67|7.65|7.65|0
1661338800000|2022-08-24 11:00:00|7.66|7.66|7.66|7.66|7.66|7.66|7.66|7.66|0
1661339100000|2022-08-24 11:05:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1661339700000|2022-08-24 11:15:00|7.66|7.66|7.65|7.65|7.66|7.66|7.65|7.65|0
1661340000000|2022-08-24 11:20:00|7.67|7.67|7.67|7.67|7.67|7.67|7.67|7.67|0
1661341500000|2022-08-24 11:45:00|7.68|7.68|7.68|7.68|7.68|7.68|7.68|7.68|0
1661341800000|2022-08-24 11:50:00|7.69|7.69|7.7|7.7|7.7|7.7|7.68|7.68|0
1661342400000|2022-08-24 12:00:00|7.72|7.72|7.72|7.72|7.72|7.72|7.72|7.72|0
1661342700000|2022-08-24 12:05:00|7.71|7.71|7.72|7.72|7.73|7.73|7.71|7.71|0
1661343600000|2022-08-24 12:20:00|7.71|7.71|7.72|7.72|7.72|7.72|7.71|7.71|0
1661344800000|2022-08-24 12:40:00|7.71|7.71|7.72|7.72|7.72|7.72|7.71|7.71|0
1661345700000|2022-08-24 12:55:00|7.71|7.71|7.71|7.71|7.71|7.71|7.71|7.71|0
1661346000000|2022-08-24 13:00:00|7.72|7.72|7.72|7.72|7.72|7.72|7.72|7.72|0
1661346600000|2022-08-24 13:10:00|7.71|7.71|7.71|7.71|7.71|7.71|7.71|7.71|0
1661347200000|2022-08-24 13:20:00|7.72|7.72|7.71|7.71|7.72|7.72|7.71|7.71|0
1661347500000|2022-08-24 13:25:00|7.7|7.7|7.7|7.7|7.71|7.71|7.66|7.66|0
1661347800000|2022-08-24 13:30:00|7.68|7.68|7.66|7.66|7.76|7.76|7.66|7.66|0
1661348100000|2022-08-24 13:35:00|7.65|7.65|7.76|7.76|7.76|7.76|7.65|7.65|0
1661348400000|2022-08-24 13:40:00|7.75|7.75|7.77|7.77|7.8|7.8|7.75|7.75|0
1661348700000|2022-08-24 13:45:00|7.79|7.79|7.78|7.78|7.79|7.79|7.74|7.74|0
1661349000000|2022-08-24 13:50:00|7.77|7.77|7.83|7.83|7.85|7.85|7.76|7.76|0
1661349300000|2022-08-24 13:55:00|7.82|7.82|7.89|7.89|7.89|7.89|7.81|7.81|0
1661349600000|2022-08-24 14:00:00|7.88|7.88|7.87|7.87|7.93|7.93|7.87|7.87|0
1661349900000|2022-08-24 14:05:00|7.86|7.86|7.84|7.84|7.88|7.88|7.81|7.81|0
1661350200000|2022-08-24 14:10:00|7.83|7.83|7.85|7.85|7.86|7.86|7.83|7.83|0
1661350500000|2022-08-24 14:15:00|7.84|7.84|7.89|7.89|7.89|7.89|7.84|7.84|0
1661350800000|2022-08-24 14:20:00|7.9|7.9|7.87|7.87|7.91|7.91|7.86|7.86|0
1661351100000|2022-08-24 14:25:00|7.88|7.88|7.89|7.89|7.91|7.91|7.88|7.88|0
1661351400000|2022-08-24 14:30:00|7.9|7.9|7.9|7.9|7.91|7.91|7.87|7.87|0
1661351700000|2022-08-24 14:35:00|7.91|7.91|7.87|7.87|7.91|7.91|7.85|7.85|0
1661352000000|2022-08-24 14:40:00|7.86|7.86|7.85|7.85|7.86|7.86|7.84|7.84|0
1661352300000|2022-08-24 14:45:00|7.84|7.84|7.84|7.84|7.86|7.86|7.84|7.84|0
1661352600000|2022-08-24 14:50:00|7.85|7.85|7.84|7.84|7.86|7.86|7.84|7.84|0
1661352900000|2022-08-24 14:55:00|7.83|7.83|7.85|7.85|7.86|7.86|7.83|7.83|0
1661353200000|2022-08-24 15:00:00|7.84|7.84|7.86|7.86|7.87|7.87|7.84|7.84|0
1661353500000|2022-08-24 15:05:00|7.87|7.87|7.86|7.86|7.87|7.87|7.86|7.86|0
1661353800000|2022-08-24 15:10:00|7.85|7.85|7.87|7.87|7.87|7.87|7.84|7.84|0
1661354100000|2022-08-24 15:15:00|7.88|7.88|7.88|7.88|7.91|7.91|7.87|7.87|0
1661354400000|2022-08-24 15:20:00|7.9|7.9|7.88|7.88|7.91|7.91|7.88|7.88|0
1661354700000|2022-08-24 15:25:00|7.89|7.89|7.88|7.88|7.9|7.9|7.88|7.88|0
1661355000000|2022-08-24 15:30:00|7.89|7.89|7.88|7.88|7.89|7.89|7.87|7.87|0
1661355300000|2022-08-24 15:35:00|7.87|7.87|7.86|7.86|7.87|7.87|7.85|7.85|0
1661355600000|2022-08-24 15:40:00|7.87|7.87|7.88|7.88|7.88|7.88|7.86|7.86|0
1661355900000|2022-08-24 15:45:00|7.89|7.89|7.87|7.87|7.89|7.89|7.86|7.86|0
1661356200000|2022-08-24 15:50:00|7.88|7.88|7.86|7.86|7.88|7.88|7.85|7.85|0
1661356500000|2022-08-24 15:55:00|7.87|7.87|7.83|7.83|7.87|7.87|7.83|7.83|0
1661356800000|2022-08-24 16:00:00|7.82|7.82|7.85|7.85|7.85|7.85|7.82|7.82|0
1661357100000|2022-08-24 16:05:00|7.86|7.86|7.84|7.84|7.86|7.86|7.83|7.83|0
1661357400000|2022-08-24 16:10:00|7.85|7.85|7.83|7.83|7.85|7.85|7.82|7.82|0
1661357700000|2022-08-24 16:15:00|7.85|7.85|7.85|7.85|7.85|7.85|7.83|7.83|0
1661358000000|2022-08-24 16:20:00|7.83|7.83|7.83|7.83|7.84|7.84|7.82|7.82|0
1661358300000|2022-08-24 16:25:00|7.82|7.82|7.82|7.82|7.82|7.82|7.82|7.82|0
1661358600000|2022-08-24 16:30:00|7.81|7.81|7.82|7.82|7.82|7.82|7.81|7.81|0
1661358900000|2022-08-24 16:35:00|7.83|7.83|7.8|7.8|7.83|7.83|7.8|7.8|0
1661359200000|2022-08-24 16:40:00|7.79|7.79|7.78|7.78|7.81|7.81|7.78|7.78|0
1661359500000|2022-08-24 16:45:00|7.77|7.77|7.76|7.76|7.78|7.78|7.76|7.76|0
1661359800000|2022-08-24 16:50:00|7.75|7.75|7.74|7.74|7.76|7.76|7.74|7.74|0
1661360100000|2022-08-24 16:55:00|7.73|7.73|7.75|7.75|7.75|7.75|7.73|7.73|0
1661360400000|2022-08-24 17:00:00|7.74|7.74|7.73|7.73|7.74|7.74|7.71|7.71|0
1661360700000|2022-08-24 17:05:00|7.74|7.74|7.77|7.77|7.77|7.77|7.74|7.74|0
1661361000000|2022-08-24 17:10:00|7.78|7.78|7.76|7.76|7.78|7.78|7.75|7.75|0
1661361300000|2022-08-24 17:15:00|7.75|7.75|7.74|7.74|7.76|7.76|7.74|7.74|0
1661361600000|2022-08-24 17:20:00|7.75|7.75|7.73|7.73|7.75|7.75|7.73|7.73|0
1661361900000|2022-08-24 17:25:00|7.72|7.72|7.72|7.72|7.73|7.73|7.71|7.71|0
1661362200000|2022-08-24 17:30:00|7.71|7.71|7.71|7.71|7.73|7.73|7.71|7.71|0
1661362500000|2022-08-24 17:35:00|7.72|7.72|7.74|7.74|7.74|7.74|7.72|7.72|0
1661362800000|2022-08-24 17:40:00|7.73|7.73|7.74|7.74|7.74|7.74|7.73|7.73|0
1661363100000|2022-08-24 17:45:00|7.73|7.73|7.75|7.75|7.75|7.75|7.73|7.73|0
1661363400000|2022-08-24 17:50:00|7.74|7.74|7.76|7.76|7.76|7.76|7.74|7.74|0
1661363700000|2022-08-24 17:55:00|7.75|7.75|7.76|7.76|7.77|7.77|7.75|7.75|0
1661364000000|2022-08-24 18:00:00|7.77|7.77|7.76|7.76|7.77|7.77|7.76|7.76|0
1661364300000|2022-08-24 18:05:00|7.77|7.77|7.77|7.77|7.78|7.78|7.76|7.76|0
1661364600000|2022-08-24 18:10:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1661364900000|2022-08-24 18:15:00|7.75|7.75|7.76|7.76|7.76|7.76|7.75|7.75|0
1661365200000|2022-08-24 18:20:00|7.77|7.77|7.77|7.77|7.77|7.77|7.77|7.77|0
1661365500000|2022-08-24 18:25:00|7.76|7.76|7.76|7.76|7.77|7.77|7.76|7.76|0
1661365800000|2022-08-24 18:30:00|7.77|7.77|7.74|7.74|7.77|7.77|7.74|7.74|0
1661366100000|2022-08-24 18:35:00|7.75|7.75|7.74|7.74|7.75|7.75|7.74|7.74|0
1661366400000|2022-08-24 18:40:00|7.75|7.75|7.75|7.75|7.75|7.75|7.75|7.75|0
1661366700000|2022-08-24 18:45:00|7.74|7.74|7.75|7.75|7.75|7.75|7.74|7.74|0
1661367000000|2022-08-24 18:50:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1661367300000|2022-08-24 18:55:00|7.77|7.77|7.77|7.77|7.77|7.77|7.77|7.77|0
1661367600000|2022-08-24 19:00:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1661367900000|2022-08-24 19:05:00|7.77|7.77|7.77|7.77|7.78|7.78|7.77|7.77|0
1661368200000|2022-08-24 19:10:00|7.78|7.78|7.76|7.76|7.78|7.78|7.76|7.76|0
1661368500000|2022-08-24 19:15:00|7.77|7.77|7.78|7.78|7.78|7.78|7.77|7.77|0
1661369100000|2022-08-24 19:25:00|7.79|7.79|7.77|7.77|7.79|7.79|7.76|7.76|0
1661369400000|2022-08-24 19:30:00|7.78|7.78|7.77|7.77|7.78|7.78|7.77|7.77|0
1661369700000|2022-08-24 19:35:00|7.76|7.76|7.78|7.78|7.78|7.78|7.76|7.76|0
1661370000000|2022-08-24 19:40:00|7.77|7.77|7.78|7.78|7.78|7.78|7.77|7.77|0
1661370300000|2022-08-24 19:45:00|7.79|7.79|7.78|7.78|7.79|7.79|7.77|7.77|0
1661370600000|2022-08-24 19:50:00|7.77|7.77|7.78|7.78|7.78|7.78|7.76|7.76|0
1661370900000|2022-08-24 19:55:00|7.79|7.79|7.8|7.8|7.8|7.8|7.78|7.78|0
1661371200000|2022-08-24 20:00:00|7.79|7.79|7.81|7.81|7.81|7.81|7.79|7.79|0
1661371500000|2022-08-24 20:05:00|7.8|7.8|7.79|7.79|7.8|7.8|7.79|7.79|0
1661372700000|2022-08-24 20:25:00|7.8|7.8|7.8|7.8|7.8|7.8|7.8|7.8|0
1661374200000|2022-08-24 20:50:00|7.79|7.79|7.78|7.78|7.8|7.8|7.78|7.78|0
1661374800000|2022-08-24 21:00:00|7.79|7.79|7.77|7.77|7.79|7.79|7.77|7.77|0
1661376000000|2022-08-24 21:20:00|7.78|7.78|7.78|7.78|7.78|7.78|7.78|7.78|0
1661376300000|2022-08-24 21:25:00|7.8|7.8|7.78|7.78|7.8|7.8|7.78|7.78|0
1661376900000|2022-08-24 21:35:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1661377200000|2022-08-24 21:40:00|7.78|7.78|7.81|7.81|7.81|7.81|7.76|7.76|0
1661377500000|2022-08-24 21:45:00|7.77|7.77|7.77|7.77|7.77|7.77|7.77|7.77|0
1661378100000|2022-08-24 21:55:00|7.79|7.79|7.79|7.79|7.79|7.79|7.79|7.79|0
1661379000000|2022-08-24 22:10:00|7.8|7.8|7.8|7.8|7.8|7.8|7.8|7.8|0
1661379900000|2022-08-24 22:25:00|7.81|7.81|7.8|7.8|7.81|7.81|7.8|7.8|0
1661380500000|2022-08-24 22:35:00|7.79|7.79|7.79|7.79|7.81|7.81|7.79|7.79|0
1661380800000|2022-08-24 22:40:00|7.81|7.81|7.81|7.81|7.81|7.81|7.79|7.79|0
1661381100000|2022-08-24 22:45:00|7.8|7.8|7.8|7.8|7.8|7.8|7.8|7.8|0
1661381400000|2022-08-24 22:50:00|7.81|7.81|7.79|7.79|7.81|7.81|7.79|7.79|0
1661381700000|2022-08-24 22:55:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1661382300000|2022-08-24 23:05:00|7.79|7.79|7.81|7.81|7.81|7.81|7.78|7.78|0
1661382600000|2022-08-24 23:10:00|7.78|7.78|7.81|7.81|7.81|7.81|7.78|7.78|0
1661382900000|2022-08-24 23:15:00|7.78|7.78|7.78|7.78|7.78|7.78|7.78|7.78|0
1661383200000|2022-08-24 23:20:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1661384100000|2022-08-24 23:35:00|7.8|7.8|7.8|7.8|7.8|7.8|7.8|7.8|0
1661384700000|2022-08-24 23:45:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1661385000000|2022-08-24 23:50:00|7.8|7.8|7.79|7.79|7.81|7.81|7.79|7.79|0
1661385300000|2022-08-24 23:55:00|7.8|7.8|7.79|7.79|7.82|7.82|7.79|7.79|0
1661414400000|2022-08-25 08:00:00|7.6|7.6|7.86|7.86|7.86|7.86|7.6|7.6|0
1661415300000|2022-08-25 08:15:00|7.89|7.89|7.9|7.9|7.9|7.9|7.89|7.89|0
1661418000000|2022-08-25 09:00:00|7.97|7.97|7.97|7.97|7.97|7.97|7.97|7.97|0
1661418900000|2022-08-25 09:15:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1661420100000|2022-08-25 09:35:00|7.93|7.93|7.93|7.93|7.93|7.93|7.93|7.93|0
1661423700000|2022-08-25 10:35:00|7.92|7.92|7.92|7.92|7.92|7.92|7.92|7.92|0
1661424900000|2022-08-25 10:55:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1661425200000|2022-08-25 11:00:00|7.85|7.85|7.83|7.83|7.85|7.85|7.81|7.81|0
1661425500000|2022-08-25 11:05:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1661425800000|2022-08-25 11:10:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1661426100000|2022-08-25 11:15:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1661426400000|2022-08-25 11:20:00|7.87|7.87|7.89|7.89|7.89|7.89|7.87|7.87|0
1661426700000|2022-08-25 11:25:00|7.86|7.86|7.85|7.85|7.86|7.86|7.85|7.85|0
1661427000000|2022-08-25 11:30:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1661428500000|2022-08-25 11:55:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1661428800000|2022-08-25 12:00:00|7.87|7.87|7.87|7.87|7.87|7.87|7.87|7.87|0
1661429400000|2022-08-25 12:10:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1661429700000|2022-08-25 12:15:00|7.87|7.87|7.88|7.88|7.88|7.88|7.87|7.87|0
1661430000000|2022-08-25 12:20:00|7.87|7.87|7.87|7.87|7.87|7.87|7.87|7.87|0
1661430300000|2022-08-25 12:25:00|7.88|7.88|7.88|7.88|7.88|7.88|7.88|7.88|0
1661430600000|2022-08-25 12:30:00|7.87|7.87|7.86|7.86|7.88|7.88|7.86|7.86|0
1661431200000|2022-08-25 12:40:00|7.85|7.85|7.86|7.86|7.86|7.86|7.85|7.85|0
1661431500000|2022-08-25 12:45:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1661431800000|2022-08-25 12:50:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1661433000000|2022-08-25 13:10:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1661433300000|2022-08-25 13:15:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1661433900000|2022-08-25 13:25:00|7.87|7.87|7.87|7.87|7.87|7.87|7.87|7.87|0
1661434200000|2022-08-25 13:30:00|7.86|7.86|7.9|7.9|7.94|7.94|7.86|7.86|0
1661434500000|2022-08-25 13:35:00|7.91|7.91|7.85|7.85|7.91|7.91|7.82|7.82|0
1661434800000|2022-08-25 13:40:00|7.86|7.86|7.81|7.81|7.86|7.86|7.81|7.81|0
1661435100000|2022-08-25 13:45:00|7.82|7.82|7.83|7.83|7.86|7.86|7.81|7.81|0
1661435400000|2022-08-25 13:50:00|7.82|7.82|7.87|7.87|7.88|7.88|7.81|7.81|0
1661435700000|2022-08-25 13:55:00|7.88|7.88|7.92|7.92|7.95|7.95|7.88|7.88|0
1661436000000|2022-08-25 14:00:00|7.94|7.94|7.96|7.96|7.98|7.98|7.92|7.92|0
1661436300000|2022-08-25 14:05:00|7.95|7.95|7.94|7.94|7.96|7.96|7.92|7.92|0
1661436600000|2022-08-25 14:10:00|7.93|7.93|7.92|7.92|7.94|7.94|7.9|7.9|0
1661436900000|2022-08-25 14:15:00|7.93|7.93|7.91|7.91|7.95|7.95|7.91|7.91|0
1661437200000|2022-08-25 14:20:00|7.9|7.9|7.97|7.97|7.97|7.97|7.9|7.9|0
1661437500000|2022-08-25 14:25:00|7.98|7.98|7.97|7.97|7.99|7.99|7.96|7.96|0
1661437800000|2022-08-25 14:30:00|7.98|7.98|8.01|8.01|8.02|8.02|7.98|7.98|0
1661438100000|2022-08-25 14:35:00|8|8|8.01|8.01|8.04|8.04|8|8|0
1661438400000|2022-08-25 14:40:00|8.02|8.02|8.01|8.01|8.04|8.04|8.01|8.01|0
1661438700000|2022-08-25 14:45:00|8|8|8|8|8.01|8.01|7.99|7.99|0
1661439000000|2022-08-25 14:50:00|8.01|8.01|8.01|8.01|8.01|8.01|7.98|7.98|0
1661439300000|2022-08-25 14:55:00|8.02|8.02|8.01|8.01|8.04|8.04|8|8|0
1661439600000|2022-08-25 15:00:00|8|8|8.04|8.04|8.04|8.04|7.98|7.98|0
1661439900000|2022-08-25 15:05:00|8.03|8.03|7.98|7.98|8.03|8.03|7.98|7.98|0
1661440200000|2022-08-25 15:10:00|7.99|7.99|7.97|7.97|8|8|7.96|7.96|0
1661440500000|2022-08-25 15:15:00|7.96|7.96|7.96|7.96|7.97|7.97|7.94|7.94|0
1661440800000|2022-08-25 15:20:00|7.97|7.97|7.93|7.93|7.98|7.98|7.93|7.93|0
1661441100000|2022-08-25 15:25:00|7.94|7.94|7.94|7.94|7.95|7.95|7.93|7.93|0
1661441400000|2022-08-25 15:30:00|7.95|7.95|7.93|7.93|7.95|7.95|7.91|7.91|0
1661441700000|2022-08-25 15:35:00|7.92|7.92|7.96|7.96|7.96|7.96|7.92|7.92|0
1661442300000|2022-08-25 15:45:00|7.97|7.97|7.98|7.98|7.98|7.98|7.96|7.96|0
1661442600000|2022-08-25 15:50:00|7.97|7.97|7.97|7.97|7.97|7.97|7.96|7.96|0
1661442900000|2022-08-25 15:55:00|7.96|7.96|7.98|7.98|7.98|7.98|7.96|7.96|0
1661443200000|2022-08-25 16:00:00|7.99|7.99|8.03|8.03|8.03|8.03|7.98|7.98|0
1661443500000|2022-08-25 16:05:00|8.02|8.02|8.01|8.01|8.04|8.04|8.01|8.01|0
1661443800000|2022-08-25 16:10:00|8|8|7.99|7.99|8.02|8.02|7.99|7.99|0
1661444100000|2022-08-25 16:15:00|8|8|8.01|8.01|8.02|8.02|8|8|0
1661444400000|2022-08-25 16:20:00|8|8|8|8|8.01|8.01|8|8|0
1661444700000|2022-08-25 16:25:00|8.01|8.01|8.02|8.02|8.02|8.02|8.01|8.01|0
1661445000000|2022-08-25 16:30:00|8.01|8.01|8.01|8.01|8.02|8.02|8|8|0
1661445300000|2022-08-25 16:35:00|8.02|8.02|8.01|8.01|8.02|8.02|8.01|8.01|0
1661445600000|2022-08-25 16:40:00|8.02|8.02|8.02|8.02|8.02|8.02|8|8|0
1661445900000|2022-08-25 16:45:00|8.01|8.01|7.98|7.98|8.01|8.01|7.98|7.98|0
1661446200000|2022-08-25 16:50:00|7.99|7.99|7.99|7.99|7.99|7.99|7.98|7.98|0
1661446500000|2022-08-25 16:55:00|7.98|7.98|7.99|7.99|7.99|7.99|7.98|7.98|0
1661446800000|2022-08-25 17:00:00|8|8|8.01|8.01|8.01|8.01|8|8|0
1661447100000|2022-08-25 17:05:00|8|8|8.01|8.01|8.02|8.02|8|8|0
1661447400000|2022-08-25 17:10:00|8.02|8.02|8.02|8.02|8.02|8.02|8.01|8.01|0
1661447700000|2022-08-25 17:15:00|8.01|8.01|8.02|8.02|8.02|8.02|8.01|8.01|0
1661448000000|2022-08-25 17:20:00|8.01|8.01|8.04|8.04|8.04|8.04|8.01|8.01|0
1661448300000|2022-08-25 17:25:00|8.03|8.03|8.06|8.06|8.06|8.06|8.03|8.03|0
1661448600000|2022-08-25 17:30:00|8.05|8.05|8.07|8.07|8.07|8.07|8.05|8.05|0
1661448900000|2022-08-25 17:35:00|8.06|8.06|8.06|8.06|8.07|8.07|8.06|8.06|0
1661449200000|2022-08-25 17:40:00|8.07|8.07|8.07|8.07|8.07|8.07|8.06|8.06|0
1661449500000|2022-08-25 17:45:00|8.08|8.08|8.07|8.07|8.08|8.08|8.07|8.07|0
1661450100000|2022-08-25 17:55:00|8.06|8.06|8.06|8.06|8.07|8.07|8.06|8.06|0
1661450400000|2022-08-25 18:00:00|8.07|8.07|8.06|8.06|8.08|8.08|8.06|8.06|0
1661450700000|2022-08-25 18:05:00|8.07|8.07|8.1|8.1|8.11|8.11|8.06|8.06|0
1661451000000|2022-08-25 18:10:00|8.09|8.09|8.08|8.08|8.1|8.1|8.07|8.07|0
1661451300000|2022-08-25 18:15:00|8.09|8.09|8.08|8.08|8.09|8.09|8.08|8.08|0
1661451600000|2022-08-25 18:20:00|8.07|8.07|8.08|8.08|8.09|8.09|8.07|8.07|0
1661451900000|2022-08-25 18:25:00|8.09|8.09|8.1|8.1|8.1|8.1|8.08|8.08|0
1661452200000|2022-08-25 18:30:00|8.09|8.09|8.1|8.1|8.1|8.1|8.09|8.09|0
1661452500000|2022-08-25 18:35:00|8.09|8.09|8.08|8.08|8.09|8.09|8.08|8.08|0
1661452800000|2022-08-25 18:40:00|8.07|8.07|8.05|8.05|8.07|8.07|8.05|8.05|0
1661453100000|2022-08-25 18:45:00|8.06|8.06|8.06|8.06|8.06|8.06|8.05|8.05|0
1661453400000|2022-08-25 18:50:00|8.05|8.05|8.06|8.06|8.06|8.06|8.05|8.05|0
1661453700000|2022-08-25 18:55:00|8.05|8.05|8.06|8.06|8.06|8.06|8.05|8.05|0
1661454300000|2022-08-25 19:05:00|8.07|8.07|8.05|8.05|8.07|8.07|8.05|8.05|0
1661454900000|2022-08-25 19:15:00|8.06|8.06|8.08|8.08|8.08|8.08|8.06|8.06|0
1661455200000|2022-08-25 19:20:00|8.09|8.09|8.09|8.09|8.09|8.09|8.09|8.09|0
1661455500000|2022-08-25 19:25:00|8.1|8.1|8.1|8.1|8.1|8.1|8.09|8.09|0
1661455800000|2022-08-25 19:30:00|8.11|8.11|8.09|8.09|8.11|8.11|8.09|8.09|0
1661456100000|2022-08-25 19:35:00|8.1|8.1|8.11|8.11|8.11|8.11|8.09|8.09|0
1661456400000|2022-08-25 19:40:00|8.12|8.12|8.14|8.14|8.14|8.14|8.12|8.12|0
1661456700000|2022-08-25 19:45:00|8.13|8.13|8.18|8.18|8.19|8.19|8.13|8.13|0
1661457000000|2022-08-25 19:50:00|8.17|8.17|8.19|8.19|8.19|8.19|8.17|8.17|0
1661457300000|2022-08-25 19:55:00|8.18|8.18|8.21|8.21|8.21|8.21|8.18|8.18|0
1661457600000|2022-08-25 20:00:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1661457900000|2022-08-25 20:05:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1661458200000|2022-08-25 20:10:00|8.15|8.15|8.13|8.13|8.15|8.15|8.13|8.13|0
1661458500000|2022-08-25 20:15:00|8.15|8.15|8.14|8.14|8.15|8.15|8.14|8.14|0
1661458800000|2022-08-25 20:20:00|8.15|8.15|8.16|8.16|8.16|8.16|8.15|8.15|0
1661459100000|2022-08-25 20:25:00|8.17|8.17|8.16|8.16|8.17|8.17|8.16|8.16|0
1661459400000|2022-08-25 20:30:00|8.17|8.17|8.17|8.17|8.18|8.18|8.16|8.16|0
1661459700000|2022-08-25 20:35:00|8.16|8.16|8.17|8.17|8.17|8.17|8.16|8.16|0
1661460000000|2022-08-25 20:40:00|8.18|8.18|8.18|8.18|8.18|8.18|8.18|8.18|0
1661460300000|2022-08-25 20:45:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1661461200000|2022-08-25 21:00:00|8.18|8.18|8.16|8.16|8.18|8.18|8.16|8.16|0
1661462700000|2022-08-25 21:25:00|8.17|8.17|8.17|8.17|8.17|8.17|8.16|8.16|0
1661463300000|2022-08-25 21:35:00|8.16|8.16|8.17|8.17|8.17|8.17|8.16|8.16|0
1661464500000|2022-08-25 21:55:00|8.16|8.16|8.17|8.17|8.17|8.17|8.16|8.16|0
1661464800000|2022-08-25 22:00:00|8.19|8.19|8.19|8.19|8.19|8.19|8.16|8.16|0
1661465100000|2022-08-25 22:05:00|8.18|8.18|8.18|8.18|8.18|8.18|8.18|8.18|0
1661465700000|2022-08-25 22:15:00|8.15|8.15|8.17|8.17|8.17|8.17|8.15|8.15|0
1661466300000|2022-08-25 22:25:00|8.13|8.13|8.12|8.12|8.13|8.13|8.12|8.12|0
1661466600000|2022-08-25 22:30:00|8.17|8.17|8.16|8.16|8.17|8.17|8.12|8.12|0
1661466900000|2022-08-25 22:35:00|8.15|8.15|8.17|8.17|8.17|8.17|8.15|8.15|0
1661467200000|2022-08-25 22:40:00|8.16|8.16|8.17|8.17|8.17|8.17|8.16|8.16|0
1661467500000|2022-08-25 22:45:00|8.12|8.12|8.12|8.12|8.12|8.12|8.12|8.12|0
1661467800000|2022-08-25 22:50:00|8.16|8.16|8.16|8.16|8.16|8.16|8.12|8.12|0
1661468100000|2022-08-25 22:55:00|8.12|8.12|8.12|8.12|8.16|8.16|8.12|8.12|0
1661468400000|2022-08-25 23:00:00|8.14|8.14|8.14|8.14|8.14|8.14|8.14|8.14|0
1661468700000|2022-08-25 23:05:00|8.12|8.12|8.24|8.24|8.24|8.24|8.12|8.12|0
1661469000000|2022-08-25 23:10:00|8.25|8.25|8.24|8.24|8.25|8.25|8.23|8.23|0
1661469300000|2022-08-25 23:15:00|8.23|8.23|8.23|8.23|8.23|8.23|8.23|8.23|0
1661469600000|2022-08-25 23:20:00|8.25|8.25|8.23|8.23|8.26|8.26|8.23|8.23|0
1661469900000|2022-08-25 23:25:00|8.25|8.25|8.26|8.26|8.26|8.26|8.25|8.25|0
1661470200000|2022-08-25 23:30:00|8.24|8.24|8.26|8.26|8.26|8.26|8.24|8.24|0
1661470500000|2022-08-25 23:35:00|8.24|8.24|8.23|8.23|8.24|8.24|8.23|8.23|0
1661470800000|2022-08-25 23:40:00|8.24|8.24|8.23|8.23|8.24|8.24|8.23|8.23|0
1661471100000|2022-08-25 23:45:00|8.24|8.24|8.23|8.23|8.26|8.26|8.23|8.23|0
1661471400000|2022-08-25 23:50:00|8.26|8.26|8.26|8.26|8.26|8.26|8.23|8.23|0
1661471700000|2022-08-25 23:55:00|8.23|8.23|8.26|8.26|8.27|8.27|8.23|8.23|0
1661500800000|2022-08-26 08:00:00|7.95|7.95|8.16|8.16|8.16|8.16|7.95|7.95|0
1661501100000|2022-08-26 08:05:00|7.99|7.99|7.99|7.99|7.99|7.99|7.99|7.99|0
1661501400000|2022-08-26 08:10:00|8.27|8.27|8.27|8.27|8.27|8.27|8.27|8.27|0
1661502000000|2022-08-26 08:20:00|8.25|8.25|8.25|8.25|8.25|8.25|8.25|8.25|0
1661503800000|2022-08-26 08:50:00|8.21|8.21|8.22|8.22|8.22|8.22|8.21|8.21|0
1661504700000|2022-08-26 09:05:00|8.05|8.05|8.05|8.05|8.05|8.05|8.05|8.05|0
1661505000000|2022-08-26 09:10:00|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|0
1661506500000|2022-08-26 09:35:00|8.05|8.05|8.05|8.05|8.05|8.05|8.05|8.05|0
1661506800000|2022-08-26 09:40:00|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|0
1661508900000|2022-08-26 10:15:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1661511600000|2022-08-26 11:00:00|8.23|8.23|8.16|8.16|8.23|8.23|8.16|8.16|0
1661511900000|2022-08-26 11:05:00|8.17|8.17|8.15|8.15|8.17|8.17|8.15|8.15|0
1661512200000|2022-08-26 11:10:00|8.14|8.14|8.14|8.14|8.14|8.14|8.13|8.13|0
1661512800000|2022-08-26 11:20:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1661513100000|2022-08-26 11:25:00|8.13|8.13|8.11|8.11|8.13|8.13|8.11|8.11|0
1661513400000|2022-08-26 11:30:00|8.14|8.14|8.11|8.11|8.15|8.15|8.11|8.11|0
1661513700000|2022-08-26 11:35:00|8.14|8.14|8.13|8.13|8.16|8.16|8.12|8.12|0
1661514000000|2022-08-26 11:40:00|8.14|8.14|8.13|8.13|8.14|8.14|8.13|8.13|0
1661514300000|2022-08-26 11:45:00|8.14|8.14|8.21|8.21|8.24|8.24|8.13|8.13|0
1661514600000|2022-08-26 11:50:00|8.19|8.19|8.21|8.21|8.21|8.21|8.19|8.19|0
1661514900000|2022-08-26 11:55:00|8.2|8.2|8.2|8.2|8.2|8.2|8.2|8.2|0
1661515200000|2022-08-26 12:00:00|8.19|8.19|8.16|8.16|8.19|8.19|8.16|8.16|0
1661515500000|2022-08-26 12:05:00|8.18|8.18|8.18|8.18|8.18|8.18|8.18|8.18|0
1661516400000|2022-08-26 12:20:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1661517000000|2022-08-26 12:30:00|8.18|8.18|8.21|8.21|8.21|8.21|8.18|8.18|0
1661517300000|2022-08-26 12:35:00|8.22|8.22|8.21|8.21|8.23|8.23|8.21|8.21|0
1661517900000|2022-08-26 12:45:00|8.2|8.2|8.2|8.2|8.2|8.2|8.2|8.2|0
1661518200000|2022-08-26 12:50:00|8.21|8.21|8.21|8.21|8.22|8.22|8.21|8.21|0
1661518500000|2022-08-26 12:55:00|8.2|8.2|8.2|8.2|8.2|8.2|8.18|8.18|0
1661518800000|2022-08-26 13:00:00|8.19|8.19|8.21|8.21|8.21|8.21|8.19|8.19|0
1661519100000|2022-08-26 13:05:00|8.24|8.24|8.26|8.26|8.26|8.26|8.24|8.24|0
1661519400000|2022-08-26 13:10:00|8.25|8.25|8.29|8.29|8.31|8.31|8.25|8.25|0
1661519700000|2022-08-26 13:15:00|8.3|8.3|8.28|8.28|8.3|8.3|8.27|8.27|0
1661520000000|2022-08-26 13:20:00|8.27|8.27|8.27|8.27|8.27|8.27|8.27|8.27|0
1661520300000|2022-08-26 13:25:00|8.29|8.29|8.26|8.26|8.31|8.31|8.23|8.23|0
1661520600000|2022-08-26 13:30:00|8.24|8.24|8.23|8.23|8.31|8.31|8.16|8.16|0
1661520900000|2022-08-26 13:35:00|8.22|8.22|8.19|8.19|8.23|8.23|8.14|8.14|0
1661521200000|2022-08-26 13:40:00|8.18|8.18|8.19|8.19|8.21|8.21|8.17|8.17|0
1661521500000|2022-08-26 13:45:00|8.18|8.18|8.17|8.17|8.19|8.19|8.16|8.16|0
1661521800000|2022-08-26 13:50:00|8.16|8.16|8.13|8.13|8.16|8.16|8.08|8.08|0
1661522100000|2022-08-26 13:55:00|8.14|8.14|8.11|8.11|8.14|8.14|8.1|8.1|0
1661522400000|2022-08-26 14:00:00|8.1|8.1|8.02|8.02|8.11|8.11|8|8|0
1661522700000|2022-08-26 14:05:00|8.01|8.01|8.17|8.17|8.17|8.17|8.01|8.01|0
1661523000000|2022-08-26 14:10:00|8.18|8.18|8.12|8.12|8.18|8.18|8.11|8.11|0
1661523300000|2022-08-26 14:15:00|8.14|8.14|8.13|8.13|8.15|8.15|8.11|8.11|0
1661523600000|2022-08-26 14:20:00|8.12|8.12|8.04|8.04|8.12|8.12|8.02|8.02|0
1661523900000|2022-08-26 14:25:00|8.05|8.05|7.98|7.98|8.05|8.05|7.96|7.96|0
1661524200000|2022-08-26 14:30:00|7.97|7.97|7.95|7.95|7.97|7.97|7.93|7.93|0
1661524500000|2022-08-26 14:35:00|7.94|7.94|7.89|7.89|7.96|7.96|7.88|7.88|0
1661524800000|2022-08-26 14:40:00|7.9|7.9|7.93|7.93|7.93|7.93|7.9|7.9|0
1661525100000|2022-08-26 14:45:00|7.92|7.92|7.95|7.95|7.95|7.95|7.9|7.9|0
1661525400000|2022-08-26 14:50:00|7.94|7.94|7.92|7.92|7.96|7.96|7.92|7.92|0
1661525700000|2022-08-26 14:55:00|7.91|7.91|7.86|7.86|7.92|7.92|7.86|7.86|0
1661526000000|2022-08-26 15:00:00|7.85|7.85|7.78|7.78|7.85|7.85|7.78|7.78|0
1661526300000|2022-08-26 15:05:00|7.79|7.79|7.81|7.81|7.81|7.81|7.76|7.76|0
1661526600000|2022-08-26 15:10:00|7.8|7.8|7.81|7.81|7.81|7.81|7.78|7.78|0
1661526900000|2022-08-26 15:15:00|7.8|7.8|7.74|7.74|7.8|7.8|7.72|7.72|0
1661527200000|2022-08-26 15:20:00|7.73|7.73|7.76|7.76|7.76|7.76|7.7|7.7|0
1661527500000|2022-08-26 15:25:00|7.75|7.75|7.8|7.8|7.8|7.8|7.75|7.75|0
1661527800000|2022-08-26 15:30:00|7.81|7.81|7.8|7.8|7.81|7.81|7.78|7.78|0
1661528100000|2022-08-26 15:35:00|7.79|7.79|7.81|7.81|7.82|7.82|7.79|7.79|0
1661528400000|2022-08-26 15:40:00|7.82|7.82|7.79|7.79|7.82|7.82|7.76|7.76|0
1661528700000|2022-08-26 15:45:00|7.78|7.78|7.78|7.78|7.81|7.81|7.77|7.77|0
1661529000000|2022-08-26 15:50:00|7.79|7.79|7.78|7.78|7.8|7.8|7.76|7.76|0
1661529300000|2022-08-26 15:55:00|7.77|7.77|7.75|7.75|7.77|7.77|7.75|7.75|0
1661529600000|2022-08-26 16:00:00|7.76|7.76|7.73|7.73|7.76|7.76|7.73|7.73|0
1661529900000|2022-08-26 16:05:00|7.74|7.74|7.76|7.76|7.77|7.77|7.73|7.73|0
1661530200000|2022-08-26 16:10:00|7.75|7.75|7.77|7.77|7.77|7.77|7.75|7.75|0
1661530500000|2022-08-26 16:15:00|7.76|7.76|7.74|7.74|7.77|7.77|7.74|7.74|0
1661530800000|2022-08-26 16:20:00|7.73|7.73|7.73|7.73|7.73|7.73|7.7|7.7|0
1661531100000|2022-08-26 16:25:00|7.72|7.72|7.73|7.73|7.73|7.73|7.71|7.71|0
1661531700000|2022-08-26 16:35:00|7.72|7.72|7.75|7.75|7.75|7.75|7.72|7.72|0
1661532000000|2022-08-26 16:40:00|7.76|7.76|7.79|7.79|7.8|7.8|7.76|7.76|0
1661532300000|2022-08-26 16:45:00|7.78|7.78|7.82|7.82|7.82|7.82|7.75|7.75|0
1661532600000|2022-08-26 16:50:00|7.81|7.81|7.79|7.79|7.81|7.81|7.79|7.79|0
1661532900000|2022-08-26 16:55:00|7.8|7.8|7.82|7.82|7.82|7.82|7.78|7.78|0
1661533200000|2022-08-26 17:00:00|7.81|7.81|7.8|7.8|7.81|7.81|7.8|7.8|0
1661533500000|2022-08-26 17:05:00|7.81|7.81|7.83|7.83|7.83|7.83|7.81|7.81|0
1661533800000|2022-08-26 17:10:00|7.84|7.84|7.82|7.82|7.85|7.85|7.81|7.81|0
1661534100000|2022-08-26 17:15:00|7.83|7.83|7.81|7.81|7.83|7.83|7.8|7.8|0
1661534400000|2022-08-26 17:20:00|7.8|7.8|7.81|7.81|7.81|7.81|7.79|7.79|0
1661534700000|2022-08-26 17:25:00|7.8|7.8|7.8|7.8|7.81|7.81|7.79|7.79|0
1661535000000|2022-08-26 17:30:00|7.81|7.81|7.8|7.8|7.81|7.81|7.8|7.8|0
1661535300000|2022-08-26 17:35:00|7.81|7.81|7.81|7.81|7.81|7.81|7.8|7.8|0
1661535600000|2022-08-26 17:40:00|7.82|7.82|7.82|7.82|7.82|7.82|7.8|7.8|0
1661535900000|2022-08-26 17:45:00|7.81|7.81|7.81|7.81|7.82|7.82|7.81|7.81|0
1661536200000|2022-08-26 17:50:00|7.8|7.8|7.8|7.8|7.8|7.8|7.79|7.79|0
1661536500000|2022-08-26 17:55:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1661536800000|2022-08-26 18:00:00|7.82|7.82|7.83|7.83|7.85|7.85|7.82|7.82|0
1661537100000|2022-08-26 18:05:00|7.84|7.84|7.85|7.85|7.86|7.86|7.84|7.84|0
1661537400000|2022-08-26 18:10:00|7.84|7.84|7.82|7.82|7.84|7.84|7.82|7.82|0
1661537700000|2022-08-26 18:15:00|7.81|7.81|7.78|7.78|7.82|7.82|7.78|7.78|0
1661538000000|2022-08-26 18:20:00|7.79|7.79|7.79|7.79|7.8|7.8|7.78|7.78|0
1661538300000|2022-08-26 18:25:00|7.78|7.78|7.8|7.8|7.8|7.8|7.78|7.78|0
1661538600000|2022-08-26 18:30:00|7.81|7.81|7.85|7.85|7.85|7.85|7.8|7.8|0
1661538900000|2022-08-26 18:35:00|7.84|7.84|7.84|7.84|7.85|7.85|7.83|7.83|0
1661539200000|2022-08-26 18:40:00|7.85|7.85|7.84|7.84|7.85|7.85|7.83|7.83|0
1661539500000|2022-08-26 18:45:00|7.85|7.85|7.85|7.85|7.85|7.85|7.84|7.84|0
1661539800000|2022-08-26 18:50:00|7.84|7.84|7.84|7.84|7.85|7.85|7.84|7.84|0
1661540100000|2022-08-26 18:55:00|7.85|7.85|7.86|7.86|7.86|7.86|7.83|7.83|0
1661540400000|2022-08-26 19:00:00|7.87|7.87|7.87|7.87|7.88|7.88|7.86|7.86|0
1661540700000|2022-08-26 19:05:00|7.88|7.88|7.85|7.85|7.88|7.88|7.85|7.85|0
1661541000000|2022-08-26 19:10:00|7.86|7.86|7.85|7.85|7.86|7.86|7.84|7.84|0
1661541300000|2022-08-26 19:15:00|7.86|7.86|7.88|7.88|7.88|7.88|7.85|7.85|0
1661541600000|2022-08-26 19:20:00|7.87|7.87|7.85|7.85|7.87|7.87|7.85|7.85|0
1661541900000|2022-08-26 19:25:00|7.84|7.84|7.85|7.85|7.86|7.86|7.84|7.84|0
1661542200000|2022-08-26 19:30:00|7.86|7.86|7.86|7.86|7.86|7.86|7.84|7.84|0
1661542500000|2022-08-26 19:35:00|7.85|7.85|7.84|7.84|7.86|7.86|7.83|7.83|0
1661542800000|2022-08-26 19:40:00|7.85|7.85|7.83|7.83|7.86|7.86|7.82|7.82|0
1661543100000|2022-08-26 19:45:00|7.82|7.82|7.84|7.84|7.84|7.84|7.8|7.8|0
1661543400000|2022-08-26 19:50:00|7.85|7.85|7.86|7.86|7.86|7.86|7.83|7.83|0
1661543700000|2022-08-26 19:55:00|7.85|7.85|7.83|7.83|7.86|7.86|7.83|7.83|0
1661760000000|2022-08-29 08:00:00|7.54|7.54|7.69|7.69|7.69|7.69|7.52|7.52|0
1661760300000|2022-08-29 08:05:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1661761500000|2022-08-29 08:25:00|7.64|7.64|7.53|7.53|7.64|7.64|7.53|7.53|0
1661761800000|2022-08-29 08:30:00|7.57|7.57|7.55|7.55|7.57|7.57|7.54|7.54|0
1661762400000|2022-08-29 08:40:00|7.56|7.56|7.56|7.56|7.56|7.56|7.56|7.56|0
1661763000000|2022-08-29 08:50:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1661763600000|2022-08-29 09:00:00|7.56|7.56|7.56|7.56|7.56|7.56|7.56|7.56|0
1661763900000|2022-08-29 09:05:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1661764200000|2022-08-29 09:10:00|7.58|7.58|7.58|7.58|7.58|7.58|7.58|7.58|0
1661764500000|2022-08-29 09:15:00|7.56|7.56|7.56|7.56|7.56|7.56|7.56|7.56|0
1661766300000|2022-08-29 09:45:00|7.61|7.61|7.61|7.61|7.61|7.61|7.61|7.61|0
1661769300000|2022-08-29 10:35:00|7.59|7.59|7.59|7.59|7.59|7.59|7.59|7.59|0
1661769600000|2022-08-29 10:40:00|7.58|7.58|7.56|7.56|7.58|7.58|7.56|7.56|0
1661769900000|2022-08-29 10:45:00|7.6|7.6|7.61|7.61|7.61|7.61|7.6|7.6|0
1661770500000|2022-08-29 10:55:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1661770800000|2022-08-29 11:00:00|7.69|7.69|7.7|7.7|7.7|7.7|7.65|7.65|0
1661771700000|2022-08-29 11:15:00|7.69|7.69|7.69|7.69|7.74|7.74|7.69|7.69|0
1661772000000|2022-08-29 11:20:00|7.73|7.73|7.62|7.62|7.73|7.73|7.62|7.62|0
1661772300000|2022-08-29 11:25:00|7.68|7.68|7.65|7.65|7.68|7.68|7.65|7.65|0
1661772900000|2022-08-29 11:35:00|7.64|7.64|7.64|7.64|7.64|7.64|7.64|7.64|0
1661773200000|2022-08-29 11:40:00|7.65|7.65|7.69|7.69|7.69|7.69|7.65|7.65|0
1661774400000|2022-08-29 12:00:00|7.7|7.7|7.7|7.7|7.7|7.7|7.7|7.7|0
1661775000000|2022-08-29 12:10:00|7.68|7.68|7.67|7.67|7.68|7.68|7.67|7.67|0
1661775300000|2022-08-29 12:15:00|7.66|7.66|7.66|7.66|7.67|7.67|7.66|7.66|0
1661775600000|2022-08-29 12:20:00|7.65|7.65|7.68|7.68|7.68|7.68|7.65|7.65|0
1661776200000|2022-08-29 12:30:00|7.67|7.67|7.77|7.77|7.79|7.79|7.66|7.66|0
1661776500000|2022-08-29 12:35:00|7.81|7.81|7.75|7.75|7.82|7.82|7.75|7.75|0
1661776800000|2022-08-29 12:40:00|7.73|7.73|7.74|7.74|7.74|7.74|7.73|7.73|0
1661777100000|2022-08-29 12:45:00|7.73|7.73|7.75|7.75|7.75|7.75|7.72|7.72|0
1661777700000|2022-08-29 12:55:00|7.71|7.71|7.7|7.7|7.71|7.71|7.7|7.7|0
1661778000000|2022-08-29 13:00:00|7.72|7.72|7.72|7.72|7.72|7.72|7.71|7.71|0
1661778600000|2022-08-29 13:10:00|7.71|7.71|7.71|7.71|7.73|7.73|7.71|7.71|0
1661778900000|2022-08-29 13:15:00|7.73|7.73|7.73|7.73|7.73|7.73|7.73|7.73|0
1661779200000|2022-08-29 13:20:00|7.71|7.71|7.75|7.75|7.75|7.75|7.71|7.71|0
1661779500000|2022-08-29 13:25:00|7.76|7.76|7.76|7.76|7.76|7.76|7.7|7.7|0
1661779800000|2022-08-29 13:30:00|7.75|7.75|7.82|7.82|7.82|7.82|7.7|7.7|0
1661780100000|2022-08-29 13:35:00|7.83|7.83|7.86|7.86|7.92|7.92|7.81|7.81|0
1661780400000|2022-08-29 13:40:00|7.87|7.87|7.92|7.92|8.01|8.01|7.87|7.87|0
1661780700000|2022-08-29 13:45:00|7.91|7.91|7.86|7.86|7.94|7.94|7.86|7.86|0
1661781000000|2022-08-29 13:50:00|7.89|7.89|7.92|7.92|7.93|7.93|7.87|7.87|0
1661781300000|2022-08-29 13:55:00|7.91|7.91|7.86|7.86|7.94|7.94|7.86|7.86|0
1661781600000|2022-08-29 14:00:00|7.87|7.87|7.83|7.83|7.87|7.87|7.81|7.81|0
1661781900000|2022-08-29 14:05:00|7.82|7.82|7.86|7.86|7.86|7.86|7.82|7.82|0
1661782200000|2022-08-29 14:10:00|7.87|7.87|7.86|7.86|7.92|7.92|7.85|7.85|0
1661782500000|2022-08-29 14:15:00|7.87|7.87|7.92|7.92|7.96|7.96|7.87|7.87|0
1661782800000|2022-08-29 14:20:00|7.95|7.95|7.93|7.93|7.96|7.96|7.91|7.91|0
1661783100000|2022-08-29 14:25:00|7.94|7.94|7.9|7.9|7.94|7.94|7.89|7.89|0
1661783400000|2022-08-29 14:30:00|7.91|7.91|7.86|7.86|7.92|7.92|7.85|7.85|0
1661783700000|2022-08-29 14:35:00|7.85|7.85|7.83|7.83|7.86|7.86|7.83|7.83|0
1661784000000|2022-08-29 14:40:00|7.84|7.84|7.85|7.85|7.86|7.86|7.81|7.81|0
1661784300000|2022-08-29 14:45:00|7.86|7.86|7.86|7.86|7.88|7.88|7.85|7.85|0
1661784600000|2022-08-29 14:50:00|7.85|7.85|7.83|7.83|7.88|7.88|7.82|7.82|0
1661784900000|2022-08-29 14:55:00|7.82|7.82|7.78|7.78|7.82|7.82|7.77|7.77|0
1661785200000|2022-08-29 15:00:00|7.77|7.77|7.85|7.85|7.85|7.85|7.77|7.77|0
1661785500000|2022-08-29 15:05:00|7.86|7.86|7.84|7.84|7.86|7.86|7.81|7.81|0
1661785800000|2022-08-29 15:10:00|7.83|7.83|7.83|7.83|7.85|7.85|7.81|7.81|0
1661786100000|2022-08-29 15:15:00|7.82|7.82|7.83|7.83|7.84|7.84|7.82|7.82|0
1661786400000|2022-08-29 15:20:00|7.82|7.82|7.87|7.87|7.88|7.88|7.82|7.82|0
1661786700000|2022-08-29 15:25:00|7.88|7.88|7.85|7.85|7.88|7.88|7.85|7.85|0
1661787000000|2022-08-29 15:30:00|7.84|7.84|7.87|7.87|7.89|7.89|7.81|7.81|0
1661787300000|2022-08-29 15:35:00|7.86|7.86|7.83|7.83|7.88|7.88|7.82|7.82|0
1661787600000|2022-08-29 15:40:00|7.82|7.82|7.81|7.81|7.83|7.83|7.81|7.81|0
1661787900000|2022-08-29 15:45:00|7.82|7.82|7.86|7.86|7.86|7.86|7.82|7.82|0
1661788200000|2022-08-29 15:50:00|7.85|7.85|7.86|7.86|7.86|7.86|7.85|7.85|0
1661788500000|2022-08-29 15:55:00|7.87|7.87|7.86|7.86|7.87|7.87|7.86|7.86|0
1661788800000|2022-08-29 16:00:00|7.87|7.87|7.89|7.89|7.9|7.9|7.86|7.86|0
1661789100000|2022-08-29 16:05:00|7.9|7.9|7.9|7.9|7.92|7.92|7.89|7.89|0
1661789400000|2022-08-29 16:10:00|7.91|7.91|7.91|7.91|7.91|7.91|7.9|7.9|0
1661789700000|2022-08-29 16:15:00|7.92|7.92|7.9|7.9|7.92|7.92|7.89|7.89|0
1661790000000|2022-08-29 16:20:00|7.89|7.89|7.89|7.89|7.9|7.9|7.88|7.88|0
1661790300000|2022-08-29 16:25:00|7.88|7.88|7.86|7.86|7.88|7.88|7.86|7.86|0
1661790600000|2022-08-29 16:30:00|7.85|7.85|7.85|7.85|7.86|7.86|7.84|7.84|0
1661790900000|2022-08-29 16:35:00|7.86|7.86|7.86|7.86|7.87|7.87|7.84|7.84|0
1661791200000|2022-08-29 16:40:00|7.87|7.87|7.87|7.87|7.88|7.88|7.86|7.86|0
1661791500000|2022-08-29 16:45:00|7.88|7.88|7.91|7.91|7.91|7.91|7.87|7.87|0
1661791800000|2022-08-29 16:50:00|7.92|7.92|7.91|7.91|7.92|7.92|7.91|7.91|0
1661792100000|2022-08-29 16:55:00|7.9|7.9|7.9|7.9|7.9|7.9|7.89|7.89|0
1661792400000|2022-08-29 17:00:00|7.89|7.89|7.89|7.89|7.9|7.9|7.88|7.88|0
1661792700000|2022-08-29 17:05:00|7.9|7.9|7.9|7.9|7.91|7.91|7.88|7.88|0
1661793000000|2022-08-29 17:10:00|7.89|7.89|7.87|7.87|7.9|7.9|7.86|7.86|0
1661793300000|2022-08-29 17:15:00|7.86|7.86|7.84|7.84|7.87|7.87|7.84|7.84|0
1661793600000|2022-08-29 17:20:00|7.85|7.85|7.84|7.84|7.86|7.86|7.84|7.84|0
1661793900000|2022-08-29 17:25:00|7.85|7.85|7.87|7.87|7.87|7.87|7.84|7.84|0
1661794200000|2022-08-29 17:30:00|7.86|7.86|7.86|7.86|7.88|7.88|7.86|7.86|0
1661794500000|2022-08-29 17:35:00|7.87|7.87|7.87|7.87|7.88|7.88|7.86|7.86|0
1661794800000|2022-08-29 17:40:00|7.88|7.88|7.88|7.88|7.89|7.89|7.86|7.86|0
1661795100000|2022-08-29 17:45:00|7.89|7.89|7.88|7.88|7.91|7.91|7.87|7.87|0
1661795400000|2022-08-29 17:50:00|7.87|7.87|7.89|7.89|7.9|7.9|7.87|7.87|0
1661795700000|2022-08-29 17:55:00|7.9|7.9|7.93|7.93|7.93|7.93|7.9|7.9|0
1661796000000|2022-08-29 18:00:00|7.92|7.92|7.9|7.9|7.92|7.92|7.9|7.9|0
1661796300000|2022-08-29 18:05:00|7.91|7.91|7.91|7.91|7.92|7.92|7.91|7.91|0
1661796600000|2022-08-29 18:10:00|7.9|7.9|7.9|7.9|7.91|7.91|7.89|7.89|0
1661796900000|2022-08-29 18:15:00|7.89|7.89|7.88|7.88|7.9|7.9|7.88|7.88|0
1661797200000|2022-08-29 18:20:00|7.89|7.89|7.91|7.91|7.91|7.91|7.88|7.88|0
1661797500000|2022-08-29 18:25:00|7.9|7.9|7.91|7.91|7.92|7.92|7.9|7.9|0
1661797800000|2022-08-29 18:30:00|7.92|7.92|7.9|7.9|7.92|7.92|7.9|7.9|0
1661798100000|2022-08-29 18:35:00|7.91|7.91|7.88|7.88|7.91|7.91|7.88|7.88|0
1661798400000|2022-08-29 18:40:00|7.89|7.89|7.9|7.9|7.9|7.9|7.89|7.89|0
1661798700000|2022-08-29 18:45:00|7.89|7.89|7.9|7.9|7.9|7.9|7.89|7.89|0
1661799000000|2022-08-29 18:50:00|7.89|7.89|7.88|7.88|7.9|7.9|7.88|7.88|0
1661799300000|2022-08-29 18:55:00|7.87|7.87|7.88|7.88|7.89|7.89|7.85|7.85|0
1661799600000|2022-08-29 19:00:00|7.89|7.89|7.88|7.88|7.9|7.9|7.88|7.88|0
1661799900000|2022-08-29 19:05:00|7.89|7.89|7.87|7.87|7.89|7.89|7.86|7.86|0
1661800200000|2022-08-29 19:10:00|7.88|7.88|7.88|7.88|7.89|7.89|7.86|7.86|0
1661800500000|2022-08-29 19:15:00|7.89|7.89|7.87|7.87|7.89|7.89|7.87|7.87|0
1661800800000|2022-08-29 19:20:00|7.86|7.86|7.86|7.86|7.87|7.87|7.86|7.86|0
1661801100000|2022-08-29 19:25:00|7.85|7.85|7.86|7.86|7.86|7.86|7.85|7.85|0
1661801400000|2022-08-29 19:30:00|7.85|7.85|7.85|7.85|7.86|7.86|7.84|7.84|0
1661801700000|2022-08-29 19:35:00|7.86|7.86|7.86|7.86|7.86|7.86|7.85|7.85|0
1661802000000|2022-08-29 19:40:00|7.87|7.87|7.87|7.87|7.87|7.87|7.87|7.87|0
1661802300000|2022-08-29 19:45:00|7.86|7.86|7.86|7.86|7.86|7.86|7.85|7.85|0
1661802600000|2022-08-29 19:50:00|7.85|7.85|7.85|7.85|7.86|7.86|7.83|7.83|0
1661802900000|2022-08-29 19:55:00|7.86|7.86|7.83|7.83|7.86|7.86|7.83|7.83|0
1661803200000|2022-08-29 20:00:00|7.84|7.84|7.85|7.85|7.89|7.89|7.84|7.84|0
1661803800000|2022-08-29 20:10:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1661804700000|2022-08-29 20:25:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1661805300000|2022-08-29 20:35:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1661806200000|2022-08-29 20:50:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1661807100000|2022-08-29 21:05:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1661807700000|2022-08-29 21:15:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1661808300000|2022-08-29 21:25:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1661809500000|2022-08-29 21:45:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1661810400000|2022-08-29 22:00:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1661810700000|2022-08-29 22:05:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1661811000000|2022-08-29 22:10:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1661811600000|2022-08-29 22:20:00|7.83|7.83|7.84|7.84|7.86|7.86|7.83|7.83|0
1661811900000|2022-08-29 22:25:00|7.86|7.86|7.84|7.84|7.86|7.86|7.84|7.84|0
1661812200000|2022-08-29 22:30:00|7.86|7.86|7.86|7.86|7.86|7.86|7.84|7.84|0
1661812500000|2022-08-29 22:35:00|7.84|7.84|7.86|7.86|7.86|7.86|7.84|7.84|0
1661812800000|2022-08-29 22:40:00|7.9|7.9|7.86|7.86|7.9|7.9|7.86|7.86|0
1661813400000|2022-08-29 22:50:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1661813700000|2022-08-29 22:55:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1661814000000|2022-08-29 23:00:00|7.89|7.89|7.89|7.89|7.89|7.89|7.89|7.89|0
1661814600000|2022-08-29 23:10:00|7.86|7.86|7.86|7.86|7.89|7.89|7.86|7.86|0
1661814900000|2022-08-29 23:15:00|7.84|7.84|7.89|7.89|7.89|7.89|7.84|7.84|0
1661815200000|2022-08-29 23:20:00|7.84|7.84|7.89|7.89|7.89|7.89|7.84|7.84|0
1661815500000|2022-08-29 23:25:00|7.84|7.84|7.89|7.89|7.89|7.89|7.84|7.84|0
1661815800000|2022-08-29 23:30:00|7.84|7.84|7.84|7.84|7.89|7.89|7.84|7.84|0
1661816700000|2022-08-29 23:45:00|7.85|7.85|7.85|7.85|7.88|7.88|7.85|7.85|0
1661817300000|2022-08-29 23:55:00|7.86|7.86|7.85|7.85|7.88|7.88|7.85|7.85|0
1661846400000|2022-08-30 08:00:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1661846700000|2022-08-30 08:05:00|7.92|7.92|7.92|7.92|7.92|7.92|7.92|7.92|0
1661847000000|2022-08-30 08:10:00|7.93|7.93|7.93|7.93|7.93|7.93|7.93|7.93|0
1661848800000|2022-08-30 08:40:00|7.99|7.99|7.99|7.99|7.99|7.99|7.99|7.99|0
1661851200000|2022-08-30 09:20:00|7.96|7.96|7.96|7.96|7.96|7.96|7.96|7.96|0
1661852100000|2022-08-30 09:35:00|7.95|7.95|7.95|7.95|7.95|7.95|7.95|7.95|0
1661852400000|2022-08-30 09:40:00|7.94|7.94|7.94|7.94|7.94|7.94|7.94|7.94|0
1661853000000|2022-08-30 09:50:00|7.95|7.95|7.95|7.95|7.95|7.95|7.95|7.95|0
1661855700000|2022-08-30 10:35:00|7.94|7.94|7.94|7.94|7.94|7.94|7.94|7.94|0
1661857200000|2022-08-30 11:00:00|7.93|7.93|7.9|7.9|7.93|7.93|7.9|7.9|0
1661857500000|2022-08-30 11:05:00|7.91|7.91|7.91|7.91|7.93|7.93|7.9|7.9|0
1661859000000|2022-08-30 11:30:00|7.92|7.92|7.92|7.92|7.92|7.92|7.92|7.92|0
1661859300000|2022-08-30 11:35:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1661859900000|2022-08-30 11:45:00|7.93|7.93|7.95|7.95|7.95|7.95|7.93|7.93|0
1661860200000|2022-08-30 11:50:00|7.94|7.94|7.92|7.92|7.94|7.94|7.92|7.92|0
1661860500000|2022-08-30 11:55:00|7.91|7.91|7.92|7.92|7.92|7.92|7.91|7.91|0
1661860800000|2022-08-30 12:00:00|7.95|7.95|7.94|7.94|7.95|7.95|7.94|7.94|0
1661861100000|2022-08-30 12:05:00|7.92|7.92|7.94|7.94|7.94|7.94|7.91|7.91|0
1661861700000|2022-08-30 12:15:00|7.93|7.93|7.93|7.93|7.93|7.93|7.93|7.93|0
1661862300000|2022-08-30 12:25:00|7.92|7.92|7.91|7.91|7.92|7.92|7.91|7.91|0
1661862900000|2022-08-30 12:35:00|7.9|7.9|7.91|7.91|7.91|7.91|7.89|7.89|0
1661864400000|2022-08-30 13:00:00|7.9|7.9|7.91|7.91|7.91|7.91|7.9|7.9|0
1661864700000|2022-08-30 13:05:00|7.89|7.89|7.9|7.9|7.9|7.9|7.89|7.89|0
1661865000000|2022-08-30 13:10:00|7.89|7.89|7.9|7.9|7.9|7.9|7.89|7.89|0
1661865900000|2022-08-30 13:25:00|7.89|7.89|7.92|7.92|7.94|7.94|7.89|7.89|0
1661866200000|2022-08-30 13:30:00|7.93|7.93|8.01|8.01|8.05|8.05|7.91|7.91|0
1661866500000|2022-08-30 13:35:00|8.04|8.04|7.99|7.99|8.04|8.04|7.96|7.96|0
1661866800000|2022-08-30 13:40:00|8|8|7.95|7.95|8|8|7.94|7.94|0
1661867100000|2022-08-30 13:45:00|7.94|7.94|7.98|7.98|8|8|7.92|7.92|0
1661867400000|2022-08-30 13:50:00|7.97|7.97|7.94|7.94|7.98|7.98|7.91|7.91|0
1661867700000|2022-08-30 13:55:00|7.93|7.93|7.92|7.92|7.94|7.94|7.9|7.9|0
1661868000000|2022-08-30 14:00:00|7.91|7.91|7.93|7.93|7.96|7.96|7.9|7.9|0
1661868300000|2022-08-30 14:05:00|7.92|7.92|7.88|7.88|7.92|7.92|7.85|7.85|0
1661868600000|2022-08-30 14:10:00|7.9|7.9|7.88|7.88|7.9|7.9|7.83|7.83|0
1661868900000|2022-08-30 14:15:00|7.89|7.89|7.92|7.92|7.93|7.93|7.87|7.87|0
1661869200000|2022-08-30 14:20:00|7.93|7.93|7.89|7.89|7.96|7.96|7.89|7.89|0
1661869500000|2022-08-30 14:25:00|7.88|7.88|7.9|7.9|7.91|7.91|7.88|7.88|0
1661869800000|2022-08-30 14:30:00|7.91|7.91|7.82|7.82|7.91|7.91|7.82|7.82|0
1661870100000|2022-08-30 14:35:00|7.83|7.83|7.84|7.84|7.85|7.85|7.8|7.8|0
1661870400000|2022-08-30 14:40:00|7.83|7.83|7.8|7.8|7.84|7.84|7.8|7.8|0
1661870700000|2022-08-30 14:45:00|7.79|7.79|7.8|7.8|7.8|7.8|7.76|7.76|0
1661871000000|2022-08-30 14:50:00|7.79|7.79|7.83|7.83|7.83|7.83|7.78|7.78|0
1661871300000|2022-08-30 14:55:00|7.84|7.84|7.86|7.86|7.86|7.86|7.82|7.82|0
1661871600000|2022-08-30 15:00:00|7.87|7.87|7.86|7.86|7.9|7.9|7.84|7.84|0
1661871900000|2022-08-30 15:05:00|7.87|7.87|7.85|7.85|7.88|7.88|7.85|7.85|0
1661872200000|2022-08-30 15:10:00|7.84|7.84|7.83|7.83|7.85|7.85|7.81|7.81|0
1661872500000|2022-08-30 15:15:00|7.84|7.84|7.87|7.87|7.88|7.88|7.82|7.82|0
1661872800000|2022-08-30 15:20:00|7.86|7.86|7.83|7.83|7.86|7.86|7.83|7.83|0
1661873100000|2022-08-30 15:25:00|7.84|7.84|7.83|7.83|7.86|7.86|7.81|7.81|0
1661873400000|2022-08-30 15:30:00|7.82|7.82|7.87|7.87|7.87|7.87|7.81|7.81|0
1661873700000|2022-08-30 15:35:00|7.86|7.86|7.86|7.86|7.86|7.86|7.85|7.85|0
1661874000000|2022-08-30 15:40:00|7.85|7.85|7.86|7.86|7.87|7.87|7.83|7.83|0
1661874300000|2022-08-30 15:45:00|7.85|7.85|7.86|7.86|7.87|7.87|7.85|7.85|0
1661874600000|2022-08-30 15:50:00|7.85|7.85|7.88|7.88|7.88|7.88|7.84|7.84|0
1661874900000|2022-08-30 15:55:00|7.9|7.9|7.91|7.91|7.93|7.93|7.89|7.89|0
1661875200000|2022-08-30 16:00:00|7.9|7.9|7.91|7.91|7.93|7.93|7.9|7.9|0
1661875500000|2022-08-30 16:05:00|7.92|7.92|7.93|7.93|7.95|7.95|7.92|7.92|0
1661875800000|2022-08-30 16:10:00|7.92|7.92|7.94|7.94|7.94|7.94|7.91|7.91|0
1661876100000|2022-08-30 16:15:00|7.95|7.95|7.95|7.95|7.98|7.98|7.95|7.95|0
1661876400000|2022-08-30 16:20:00|7.94|7.94|7.92|7.92|7.95|7.95|7.92|7.92|0
1661876700000|2022-08-30 16:25:00|7.93|7.93|7.91|7.91|7.93|7.93|7.9|7.9|0
1661877000000|2022-08-30 16:30:00|7.9|7.9|7.87|7.87|7.91|7.91|7.87|7.87|0
1661877300000|2022-08-30 16:35:00|7.88|7.88|7.89|7.89|7.89|7.89|7.87|7.87|0
1661877600000|2022-08-30 16:40:00|7.9|7.9|7.87|7.87|7.9|7.9|7.86|7.86|0
1661877900000|2022-08-30 16:45:00|7.86|7.86|7.86|7.86|7.87|7.87|7.85|7.85|0
1661878200000|2022-08-30 16:50:00|7.87|7.87|7.87|7.87|7.89|7.89|7.86|7.86|0
1661878500000|2022-08-30 16:55:00|7.88|7.88|7.86|7.86|7.88|7.88|7.85|7.85|0
1661878800000|2022-08-30 17:00:00|7.85|7.85|7.85|7.85|7.86|7.86|7.84|7.84|0
1661879100000|2022-08-30 17:05:00|7.86|7.86|7.84|7.84|7.86|7.86|7.84|7.84|0
1661879400000|2022-08-30 17:10:00|7.83|7.83|7.83|7.83|7.84|7.84|7.83|7.83|0
1661879700000|2022-08-30 17:15:00|7.84|7.84|7.84|7.84|7.85|7.85|7.83|7.83|0
1661880000000|2022-08-30 17:20:00|7.83|7.83|7.83|7.83|7.85|7.85|7.82|7.82|0
1661880300000|2022-08-30 17:25:00|7.82|7.82|7.82|7.82|7.84|7.84|7.81|7.81|0
1661880600000|2022-08-30 17:30:00|7.81|7.81|7.82|7.82|7.84|7.84|7.81|7.81|0
1661880900000|2022-08-30 17:35:00|7.81|7.81|7.83|7.83|7.84|7.84|7.81|7.81|0
1661881200000|2022-08-30 17:40:00|7.84|7.84|7.82|7.82|7.84|7.84|7.82|7.82|0
1661881500000|2022-08-30 17:45:00|7.83|7.83|7.86|7.86|7.87|7.87|7.82|7.82|0
1661881800000|2022-08-30 17:50:00|7.87|7.87|7.87|7.87|7.88|7.88|7.86|7.86|0
1661882100000|2022-08-30 17:55:00|7.88|7.88|7.83|7.83|7.88|7.88|7.83|7.83|0
1661882400000|2022-08-30 18:00:00|7.84|7.84|7.85|7.85|7.85|7.85|7.83|7.83|0
1661882700000|2022-08-30 18:05:00|7.86|7.86|7.85|7.85|7.86|7.86|7.85|7.85|0
1661883000000|2022-08-30 18:10:00|7.86|7.86|7.87|7.87|7.88|7.88|7.85|7.85|0
1661883300000|2022-08-30 18:15:00|7.88|7.88|7.86|7.86|7.88|7.88|7.86|7.86|0
1661883600000|2022-08-30 18:20:00|7.85|7.85|7.86|7.86|7.87|7.87|7.84|7.84|0
1661883900000|2022-08-30 18:25:00|7.85|7.85|7.83|7.83|7.85|7.85|7.82|7.82|0
1661884200000|2022-08-30 18:30:00|7.84|7.84|7.87|7.87|7.87|7.87|7.84|7.84|0
1661884500000|2022-08-30 18:35:00|7.86|7.86|7.86|7.86|7.86|7.86|7.84|7.84|0
1661884800000|2022-08-30 18:40:00|7.85|7.85|7.82|7.82|7.85|7.85|7.82|7.82|0
1661885100000|2022-08-30 18:45:00|7.83|7.83|7.82|7.82|7.84|7.84|7.81|7.81|0
1661885400000|2022-08-30 18:50:00|7.83|7.83|7.83|7.83|7.83|7.83|7.81|7.81|0
1661885700000|2022-08-30 18:55:00|7.82|7.82|7.86|7.86|7.86|7.86|7.82|7.82|0
1661886000000|2022-08-30 19:00:00|7.85|7.85|7.88|7.88|7.89|7.89|7.84|7.84|0
1661886300000|2022-08-30 19:05:00|7.89|7.89|7.89|7.89|7.9|7.9|7.88|7.88|0
1661886600000|2022-08-30 19:10:00|7.9|7.9|7.91|7.91|7.91|7.91|7.88|7.88|0
1661886900000|2022-08-30 19:15:00|7.9|7.9|7.89|7.89|7.9|7.9|7.88|7.88|0
1661887200000|2022-08-30 19:20:00|7.9|7.9|7.89|7.89|7.9|7.9|7.87|7.87|0
1661887500000|2022-08-30 19:25:00|7.9|7.9|7.9|7.9|7.9|7.9|7.88|7.88|0
1661887800000|2022-08-30 19:30:00|7.89|7.89|7.86|7.86|7.89|7.89|7.85|7.85|0
1661888100000|2022-08-30 19:35:00|7.87|7.87|7.9|7.9|7.9|7.9|7.86|7.86|0
1661888400000|2022-08-30 19:40:00|7.89|7.89|7.88|7.88|7.91|7.91|7.88|7.88|0
1661888700000|2022-08-30 19:45:00|7.89|7.89|7.88|7.88|7.89|7.89|7.87|7.87|0
1661889000000|2022-08-30 19:50:00|7.9|7.9|7.9|7.9|7.9|7.9|7.88|7.88|0
1661889300000|2022-08-30 19:55:00|7.89|7.89|7.92|7.92|7.93|7.93|7.88|7.88|0
1661889600000|2022-08-30 20:00:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1661889900000|2022-08-30 20:05:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1661890200000|2022-08-30 20:10:00|7.88|7.88|7.91|7.91|7.91|7.91|7.88|7.88|0
1661892900000|2022-08-30 20:55:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1661894700000|2022-08-30 21:25:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1661895300000|2022-08-30 21:35:00|7.88|7.88|7.88|7.88|7.88|7.88|7.88|7.88|0
1661895900000|2022-08-30 21:45:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1661896800000|2022-08-30 22:00:00|7.88|7.88|7.87|7.87|7.88|7.88|7.87|7.87|0
1661897100000|2022-08-30 22:05:00|7.88|7.88|7.87|7.87|7.88|7.88|7.87|7.87|0
1661897400000|2022-08-30 22:10:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1661897700000|2022-08-30 22:15:00|7.87|7.87|7.87|7.87|7.87|7.87|7.87|7.87|0
1661898000000|2022-08-30 22:20:00|7.88|7.88|7.88|7.88|7.88|7.88|7.88|7.88|0
1661898900000|2022-08-30 22:35:00|7.87|7.87|7.86|7.86|7.87|7.87|7.86|7.86|0
1661899200000|2022-08-30 22:40:00|7.88|7.88|7.9|7.9|7.9|7.9|7.88|7.88|0
1661899500000|2022-08-30 22:45:00|7.89|7.89|7.86|7.86|7.89|7.89|7.86|7.86|0
1661899800000|2022-08-30 22:50:00|7.87|7.87|7.88|7.88|7.88|7.88|7.86|7.86|0
1661900400000|2022-08-30 23:00:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1661900700000|2022-08-30 23:05:00|7.91|7.91|7.88|7.88|7.91|7.91|7.88|7.88|0
1661901000000|2022-08-30 23:10:00|7.86|7.86|7.9|7.9|7.9|7.9|7.86|7.86|0
1661901300000|2022-08-30 23:15:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1661901600000|2022-08-30 23:20:00|7.88|7.88|7.86|7.86|7.89|7.89|7.86|7.86|0
1661901900000|2022-08-30 23:25:00|7.87|7.87|7.87|7.87|7.87|7.87|7.87|7.87|0
1661902500000|2022-08-30 23:35:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1661903400000|2022-08-30 23:50:00|7.89|7.89|7.89|7.89|7.89|7.89|7.89|7.89|0
1661903700000|2022-08-30 23:55:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1661932800000|2022-08-31 08:00:00|7.86|7.86|7.73|7.73|7.86|7.86|7.73|7.73|0
1661933100000|2022-08-31 08:05:00|7.78|7.78|7.68|7.68|7.78|7.78|7.68|7.68|0
1661933400000|2022-08-31 08:10:00|7.69|7.69|7.64|7.64|7.69|7.69|7.62|7.62|0
1661933700000|2022-08-31 08:15:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1661934000000|2022-08-31 08:20:00|7.68|7.68|7.68|7.68|7.68|7.68|7.68|7.68|0
1661936100000|2022-08-31 08:55:00|7.69|7.69|7.69|7.69|7.69|7.69|7.69|7.69|0
1661936400000|2022-08-31 09:00:00|7.68|7.68|7.66|7.66|7.68|7.68|7.65|7.65|0
1661936700000|2022-08-31 09:05:00|7.65|7.65|7.64|7.64|7.66|7.66|7.64|7.64|0
1661937000000|2022-08-31 09:10:00|7.66|7.66|7.66|7.66|7.66|7.66|7.66|7.66|0
1661937600000|2022-08-31 09:20:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1661937900000|2022-08-31 09:25:00|7.67|7.67|7.68|7.68|7.68|7.68|7.67|7.67|0
1661938200000|2022-08-31 09:30:00|7.73|7.73|7.73|7.73|7.73|7.73|7.73|7.73|0
1661938500000|2022-08-31 09:35:00|7.71|7.71|7.7|7.7|7.71|7.71|7.7|7.7|0
1661940000000|2022-08-31 10:00:00|7.69|7.69|7.66|7.66|7.69|7.69|7.66|7.66|0
1661940300000|2022-08-31 10:05:00|7.67|7.67|7.68|7.68|7.69|7.69|7.67|7.67|0
1661941200000|2022-08-31 10:20:00|7.67|7.67|7.67|7.67|7.67|7.67|7.67|7.67|0
1661941500000|2022-08-31 10:25:00|7.69|7.69|7.69|7.69|7.69|7.69|7.69|7.69|0
1661941800000|2022-08-31 10:30:00|7.68|7.68|7.68|7.68|7.69|7.69|7.65|7.65|0
1661942100000|2022-08-31 10:35:00|7.71|7.71|7.8|7.8|7.8|7.8|7.69|7.69|0
1661942400000|2022-08-31 10:40:00|7.75|7.75|7.8|7.8|7.8|7.8|7.75|7.75|0
1661942700000|2022-08-31 10:45:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1661943000000|2022-08-31 10:50:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1661943300000|2022-08-31 10:55:00|7.82|7.82|7.8|7.8|7.82|7.82|7.79|7.79|0
1661943600000|2022-08-31 11:00:00|7.81|7.81|7.8|7.8|7.83|7.83|7.8|7.8|0
1661943900000|2022-08-31 11:05:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1661944200000|2022-08-31 11:10:00|7.8|7.8|7.8|7.8|7.8|7.8|7.8|7.8|0
1661945100000|2022-08-31 11:25:00|7.78|7.78|7.78|7.78|7.78|7.78|7.78|7.78|0
1661946000000|2022-08-31 11:40:00|7.77|7.77|7.77|7.77|7.77|7.77|7.77|7.77|0
1661946600000|2022-08-31 11:50:00|7.76|7.76|7.74|7.74|7.76|7.76|7.73|7.73|0
1661946900000|2022-08-31 11:55:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1661947200000|2022-08-31 12:00:00|7.75|7.75|7.74|7.74|7.75|7.75|7.74|7.74|0
1661947500000|2022-08-31 12:05:00|7.75|7.75|7.76|7.76|7.76|7.76|7.75|7.75|0
1661948100000|2022-08-31 12:15:00|7.78|7.78|7.77|7.77|7.78|7.78|7.77|7.77|0
1661948400000|2022-08-31 12:20:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1661949600000|2022-08-31 12:40:00|7.74|7.74|7.74|7.74|7.74|7.74|7.74|7.74|0
1661949900000|2022-08-31 12:45:00|7.75|7.75|7.76|7.76|7.76|7.76|7.75|7.75|0
1661950200000|2022-08-31 12:50:00|7.78|7.78|7.78|7.78|7.78|7.78|7.78|7.78|0
1661950500000|2022-08-31 12:55:00|7.75|7.75|7.75|7.75|7.76|7.76|7.75|7.75|0
1661950800000|2022-08-31 13:00:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1661951100000|2022-08-31 13:05:00|7.77|7.77|7.78|7.78|7.78|7.78|7.76|7.76|0
1661951400000|2022-08-31 13:10:00|7.79|7.79|7.8|7.8|7.8|7.8|7.79|7.79|0
1661951700000|2022-08-31 13:15:00|7.78|7.78|7.78|7.78|7.78|7.78|7.77|7.77|0
1661952000000|2022-08-31 13:20:00|7.79|7.79|7.82|7.82|7.82|7.82|7.79|7.79|0
1661952300000|2022-08-31 13:25:00|7.89|7.89|7.93|7.93|8|8|7.88|7.88|0
1661952600000|2022-08-31 13:30:00|7.98|7.98|8.01|8.01|8.04|8.04|7.94|7.94|0
1661952900000|2022-08-31 13:35:00|7.99|7.99|8|8|8.01|8.01|7.94|7.94|0
1661953200000|2022-08-31 13:40:00|8.01|8.01|8.02|8.02|8.04|8.04|7.98|7.98|0
1661953500000|2022-08-31 13:45:00|8.01|8.01|8.07|8.07|8.07|8.07|8.01|8.01|0
1661953800000|2022-08-31 13:50:00|8.06|8.06|8.07|8.07|8.09|8.09|8.04|8.04|0
1661954100000|2022-08-31 13:55:00|8.08|8.08|8.02|8.02|8.08|8.08|8.01|8.01|0
1661954400000|2022-08-31 14:00:00|8.01|8.01|8.01|8.01|8.06|8.06|8.01|8.01|0
1661954700000|2022-08-31 14:05:00|8|8|8.03|8.03|8.05|8.05|8|8|0
1661955000000|2022-08-31 14:10:00|8.04|8.04|8.06|8.06|8.07|8.07|8.04|8.04|0
1661955300000|2022-08-31 14:15:00|8.05|8.05|8.06|8.06|8.06|8.06|8|8|0
1661955600000|2022-08-31 14:20:00|8.07|8.07|8.06|8.06|8.08|8.08|8.01|8.01|0
1661955900000|2022-08-31 14:25:00|8.05|8.05|8.03|8.03|8.07|8.07|8.02|8.02|0
1661956200000|2022-08-31 14:30:00|8.02|8.02|8.02|8.02|8.04|8.04|7.99|7.99|0
1661956500000|2022-08-31 14:35:00|8.03|8.03|8.01|8.01|8.06|8.06|8.01|8.01|0
1661956800000|2022-08-31 14:40:00|8|8|8.04|8.04|8.04|8.04|8|8|0
1661957100000|2022-08-31 14:45:00|8.05|8.05|8.06|8.06|8.06|8.06|8.02|8.02|0
1661957400000|2022-08-31 14:50:00|8.05|8.05|7.99|7.99|8.06|8.06|7.99|7.99|0
1661957700000|2022-08-31 14:55:00|7.98|7.98|7.96|7.96|8|8|7.96|7.96|0
1661958000000|2022-08-31 15:00:00|7.95|7.95|7.92|7.92|7.95|7.95|7.92|7.92|0
1661958300000|2022-08-31 15:05:00|7.91|7.91|7.93|7.93|7.93|7.93|7.88|7.88|0
1661958600000|2022-08-31 15:10:00|7.94|7.94|7.94|7.94|7.95|7.95|7.91|7.91|0
1661958900000|2022-08-31 15:15:00|7.95|7.95|7.94|7.94|7.95|7.95|7.9|7.9|0
1661959200000|2022-08-31 15:20:00|7.93|7.93|7.94|7.94|7.95|7.95|7.91|7.91|0
1661959500000|2022-08-31 15:25:00|7.93|7.93|7.93|7.93|7.95|7.95|7.93|7.93|0
1661959800000|2022-08-31 15:30:00|7.94|7.94|7.95|7.95|7.95|7.95|7.92|7.92|0
1661960100000|2022-08-31 15:35:00|7.96|7.96|7.96|7.96|7.97|7.97|7.95|7.95|0
1661960400000|2022-08-31 15:40:00|7.95|7.95|7.98|7.98|8|8|7.95|7.95|0
1661960700000|2022-08-31 15:45:00|7.99|7.99|7.99|7.99|7.99|7.99|7.97|7.97|0
1661961000000|2022-08-31 15:50:00|7.98|7.98|7.97|7.97|7.99|7.99|7.96|7.96|0
1661961300000|2022-08-31 15:55:00|7.98|7.98|7.99|7.99|8.01|8.01|7.98|7.98|0
1661961600000|2022-08-31 16:00:00|8|8|7.95|7.95|8|8|7.94|7.94|0
1661961900000|2022-08-31 16:05:00|7.94|7.94|7.94|7.94|7.96|7.96|7.91|7.91|0
1661962200000|2022-08-31 16:10:00|7.93|7.93|7.94|7.94|7.95|7.95|7.93|7.93|0
1661962500000|2022-08-31 16:15:00|7.95|7.95|7.94|7.94|7.95|7.95|7.94|7.94|0
1661962800000|2022-08-31 16:20:00|7.93|7.93|7.92|7.92|7.94|7.94|7.92|7.92|0
1661963100000|2022-08-31 16:25:00|7.93|7.93|7.94|7.94|7.94|7.94|7.92|7.92|0
1661963400000|2022-08-31 16:30:00|7.95|7.95|7.95|7.95|7.96|7.96|7.94|7.94|0
1661963700000|2022-08-31 16:35:00|7.94|7.94|7.93|7.93|7.94|7.94|7.91|7.91|0
1661964000000|2022-08-31 16:40:00|7.92|7.92|7.92|7.92|7.93|7.93|7.91|7.91|0
1661964300000|2022-08-31 16:45:00|7.91|7.91|7.92|7.92|7.92|7.92|7.91|7.91|0
1661964600000|2022-08-31 16:50:00|7.91|7.91|7.91|7.91|7.92|7.92|7.9|7.9|0
1661964900000|2022-08-31 16:55:00|7.9|7.9|7.9|7.9|7.91|7.91|7.89|7.89|0
1661965200000|2022-08-31 17:00:00|7.89|7.89|7.9|7.9|7.91|7.91|7.89|7.89|0
1661965500000|2022-08-31 17:05:00|7.91|7.91|7.9|7.9|7.91|7.91|7.9|7.9|0
1661965800000|2022-08-31 17:10:00|7.91|7.91|7.9|7.9|7.91|7.91|7.9|7.9|0
1661966100000|2022-08-31 17:15:00|7.91|7.91|7.89|7.89|7.91|7.91|7.89|7.89|0
1661966400000|2022-08-31 17:20:00|7.9|7.9|7.89|7.89|7.9|7.9|7.88|7.88|0
1661966700000|2022-08-31 17:25:00|7.88|7.88|7.9|7.9|7.9|7.9|7.88|7.88|0
1661967000000|2022-08-31 17:30:00|7.89|7.89|7.91|7.91|7.91|7.91|7.89|7.89|0
1661967300000|2022-08-31 17:35:00|7.9|7.9|7.88|7.88|7.91|7.91|7.88|7.88|0
1661967600000|2022-08-31 17:40:00|7.87|7.87|7.87|7.87|7.89|7.89|7.86|7.86|0
1661967900000|2022-08-31 17:45:00|7.88|7.88|7.87|7.87|7.88|7.88|7.87|7.87|0
1661968200000|2022-08-31 17:50:00|7.88|7.88|7.9|7.9|7.91|7.91|7.87|7.87|0
1661968500000|2022-08-31 17:55:00|7.91|7.91|7.9|7.9|7.91|7.91|7.89|7.89|0
1661968800000|2022-08-31 18:00:00|7.91|7.91|7.9|7.9|7.92|7.92|7.9|7.9|0
1661969100000|2022-08-31 18:05:00|7.91|7.91|7.93|7.93|7.94|7.94|7.91|7.91|0
1661969400000|2022-08-31 18:10:00|7.94|7.94|7.91|7.91|7.94|7.94|7.91|7.91|0
1661969700000|2022-08-31 18:15:00|7.92|7.92|7.93|7.93|7.93|7.93|7.91|7.91|0
1661970000000|2022-08-31 18:20:00|7.94|7.94|7.94|7.94|7.94|7.94|7.93|7.93|0
1661970300000|2022-08-31 18:25:00|7.93|7.93|7.95|7.95|7.96|7.96|7.93|7.93|0
1661970600000|2022-08-31 18:30:00|7.94|7.94|7.93|7.93|7.95|7.95|7.91|7.91|0
1661970900000|2022-08-31 18:35:00|7.94|7.94|7.94|7.94|7.94|7.94|7.93|7.93|0
1661971200000|2022-08-31 18:40:00|7.93|7.93|7.94|7.94|7.95|7.95|7.93|7.93|0
1661971500000|2022-08-31 18:45:00|7.95|7.95|7.97|7.97|7.97|7.97|7.94|7.94|0
1661971800000|2022-08-31 18:50:00|7.98|7.98|7.99|7.99|7.99|7.99|7.98|7.98|0
1661972100000|2022-08-31 18:55:00|7.98|7.98|7.98|7.98|7.99|7.99|7.96|7.96|0
1661972400000|2022-08-31 19:00:00|7.99|7.99|8|8|8.01|8.01|7.99|7.99|0
1661972700000|2022-08-31 19:05:00|7.99|7.99|8|8|8.01|8.01|7.98|7.98|0
1661973000000|2022-08-31 19:10:00|8.01|8.01|8.01|8.01|8.01|8.01|8|8|0
1661973300000|2022-08-31 19:15:00|8.02|8.02|7.99|7.99|8.04|8.04|7.99|7.99|0
1661973600000|2022-08-31 19:20:00|7.98|7.98|7.96|7.96|7.99|7.99|7.96|7.96|0
1661973900000|2022-08-31 19:25:00|7.97|7.97|7.99|7.99|8|8|7.96|7.96|0
1661974200000|2022-08-31 19:30:00|7.98|7.98|8|8|8.01|8.01|7.98|7.98|0
1661974500000|2022-08-31 19:35:00|7.99|7.99|8|8|8.01|8.01|7.99|7.99|0
1661974800000|2022-08-31 19:40:00|8.01|8.01|8.03|8.03|8.03|8.03|7.99|7.99|0
1661975100000|2022-08-31 19:45:00|8.02|8.02|8.03|8.03|8.04|8.04|8.01|8.01|0
1661975400000|2022-08-31 19:50:00|8.02|8.02|8.01|8.01|8.04|8.04|8.01|8.01|0
1661975700000|2022-08-31 19:55:00|8|8|7.99|7.99|8.01|8.01|7.99|7.99|0
1661976000000|2022-08-31 20:00:00|7.98|7.98|8.02|8.02|8.03|8.03|7.98|7.98|0
1661976300000|2022-08-31 20:05:00|7.98|7.98|8.02|8.02|8.02|8.02|7.98|7.98|0
1661976900000|2022-08-31 20:15:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1661977500000|2022-08-31 20:25:00|8|8|8.01|8.01|8.01|8.01|8|8|0
1661979600000|2022-08-31 21:00:00|8|8|8|8|8|8|8|8|0
1661982900000|2022-08-31 21:55:00|7.97|7.97|7.97|7.97|7.97|7.97|7.97|7.97|0
1661983200000|2022-08-31 22:00:00|7.96|7.96|7.97|7.97|7.97|7.97|7.96|7.96|0
1661983500000|2022-08-31 22:05:00|7.96|7.96|7.96|7.96|7.96|7.96|7.96|7.96|0
1661983800000|2022-08-31 22:10:00|7.97|7.97|7.95|7.95|7.97|7.97|7.95|7.95|0
1661984100000|2022-08-31 22:15:00|7.96|7.96|7.97|7.97|7.97|7.97|7.94|7.94|0
1661984400000|2022-08-31 22:20:00|7.9|7.9|7.89|7.89|7.9|7.9|7.89|7.89|0
1661984700000|2022-08-31 22:25:00|7.97|7.97|7.97|7.97|7.97|7.97|7.97|7.97|0
1661985000000|2022-08-31 22:30:00|7.89|7.89|7.89|7.89|7.89|7.89|7.89|7.89|0
1661985600000|2022-08-31 22:40:00|7.93|7.93|7.93|7.93|7.93|7.93|7.93|7.93|0
1661985900000|2022-08-31 22:45:00|7.88|7.88|7.88|7.88|7.88|7.88|7.87|7.87|0
1661986200000|2022-08-31 22:50:00|7.93|7.93|7.9|7.9|7.93|7.93|7.9|7.9|0
1661986500000|2022-08-31 22:55:00|7.91|7.91|7.94|7.94|7.94|7.94|7.91|7.91|0
1661986800000|2022-08-31 23:00:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1661987400000|2022-08-31 23:10:00|7.92|7.92|7.91|7.91|7.94|7.94|7.91|7.91|0
1661987700000|2022-08-31 23:15:00|7.93|7.93|7.93|7.93|7.93|7.93|7.93|7.93|0
1661988000000|2022-08-31 23:20:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1661989200000|2022-08-31 23:40:00|7.93|7.93|7.93|7.93|7.93|7.93|7.93|7.93|0
1661989800000|2022-08-31 23:50:00|7.91|7.91|7.93|7.93|7.93|7.93|7.91|7.91|0
1661990100000|2022-08-31 23:55:00|7.91|7.91|7.9|7.9|7.91|7.91|7.9|7.9|0
1662019200000|2022-09-01 08:00:00|7.93|7.93|7.94|7.94|7.94|7.94|7.93|7.93|0
1662019800000|2022-09-01 08:10:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1662020700000|2022-09-01 08:25:00|7.81|7.81|7.78|7.78|7.81|7.81|7.78|7.78|0
1662025500000|2022-09-01 09:45:00|7.8|7.8|7.8|7.8|7.8|7.8|7.8|7.8|0
1662030000000|2022-09-01 11:00:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1662030300000|2022-09-01 11:05:00|7.82|7.82|7.84|7.84|7.84|7.84|7.82|7.82|0
1662030600000|2022-09-01 11:10:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1662030900000|2022-09-01 11:15:00|7.88|7.88|7.89|7.89|7.89|7.89|7.88|7.88|0
1662031200000|2022-09-01 11:20:00|7.9|7.9|7.91|7.91|7.93|7.93|7.9|7.9|0
1662033600000|2022-09-01 12:00:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1662033900000|2022-09-01 12:05:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1662034200000|2022-09-01 12:10:00|7.89|7.89|7.86|7.86|7.89|7.89|7.86|7.86|0
1662034500000|2022-09-01 12:15:00|7.88|7.88|7.87|7.87|7.88|7.88|7.87|7.87|0
1662034800000|2022-09-01 12:20:00|7.88|7.88|7.88|7.88|7.88|7.88|7.88|7.88|0
1662035400000|2022-09-01 12:30:00|7.87|7.87|7.87|7.87|7.87|7.87|7.87|7.87|0
1662036900000|2022-09-01 12:55:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1662038700000|2022-09-01 13:25:00|7.87|7.87|7.87|7.87|7.87|7.87|7.86|7.86|0
1662039000000|2022-09-01 13:30:00|7.86|7.86|7.68|7.68|7.86|7.86|7.67|7.67|0
1662039300000|2022-09-01 13:35:00|7.69|7.69|7.76|7.76|7.76|7.76|7.68|7.68|0
1662039600000|2022-09-01 13:40:00|7.78|7.78|7.77|7.77|7.82|7.82|7.76|7.76|0
1662039900000|2022-09-01 13:45:00|7.76|7.76|7.73|7.73|7.81|7.81|7.7|7.7|0
1662040200000|2022-09-01 13:50:00|7.72|7.72|7.69|7.69|7.74|7.74|7.67|7.67|0
1662040500000|2022-09-01 13:55:00|7.68|7.68|7.68|7.68|7.68|7.68|7.65|7.65|0
1662040800000|2022-09-01 14:00:00|7.69|7.69|7.66|7.66|7.7|7.7|7.65|7.65|0
1662041100000|2022-09-01 14:05:00|7.65|7.65|7.71|7.71|7.73|7.73|7.65|7.65|0
1662041400000|2022-09-01 14:10:00|7.7|7.7|7.63|7.63|7.7|7.7|7.62|7.62|0
1662041700000|2022-09-01 14:15:00|7.62|7.62|7.6|7.6|7.63|7.63|7.59|7.59|0
1662042000000|2022-09-01 14:20:00|7.59|7.59|7.63|7.63|7.64|7.64|7.59|7.59|0
1662042300000|2022-09-01 14:25:00|7.64|7.64|7.65|7.65|7.66|7.66|7.62|7.62|0
1662042600000|2022-09-01 14:30:00|7.64|7.64|7.59|7.59|7.64|7.64|7.59|7.59|0
1662042900000|2022-09-01 14:35:00|7.6|7.6|7.55|7.55|7.61|7.61|7.54|7.54|0
1662043200000|2022-09-01 14:40:00|7.54|7.54|7.55|7.55|7.56|7.56|7.54|7.54|0
1662043500000|2022-09-01 14:45:00|7.54|7.54|7.55|7.55|7.55|7.55|7.52|7.52|0
1662043800000|2022-09-01 14:50:00|7.56|7.56|7.55|7.55|7.57|7.57|7.55|7.55|0
1662044100000|2022-09-01 14:55:00|7.56|7.56|7.55|7.55|7.58|7.58|7.55|7.55|0
1662044400000|2022-09-01 15:00:00|7.54|7.54|7.56|7.56|7.56|7.56|7.54|7.54|0
1662044700000|2022-09-01 15:05:00|7.57|7.57|7.59|7.59|7.59|7.59|7.56|7.56|0
1662045000000|2022-09-01 15:10:00|7.6|7.6|7.6|7.6|7.6|7.6|7.58|7.58|0
1662045300000|2022-09-01 15:15:00|7.59|7.59|7.55|7.55|7.59|7.59|7.55|7.55|0
1662045600000|2022-09-01 15:20:00|7.54|7.54|7.55|7.55|7.55|7.55|7.52|7.52|0
1662045900000|2022-09-01 15:25:00|7.54|7.54|7.53|7.53|7.55|7.55|7.52|7.52|0
1662046200000|2022-09-01 15:30:00|7.52|7.52|7.56|7.56|7.57|7.57|7.52|7.52|0
1662046500000|2022-09-01 15:35:00|7.57|7.57|7.57|7.57|7.6|7.6|7.56|7.56|0
1662046800000|2022-09-01 15:40:00|7.56|7.56|7.56|7.56|7.58|7.58|7.56|7.56|0
1662047100000|2022-09-01 15:45:00|7.57|7.57|7.58|7.58|7.58|7.58|7.57|7.57|0
1662047400000|2022-09-01 15:50:00|7.57|7.57|7.55|7.55|7.57|7.57|7.55|7.55|0
1662047700000|2022-09-01 15:55:00|7.56|7.56|7.54|7.54|7.56|7.56|7.54|7.54|0
1662048000000|2022-09-01 16:00:00|7.53|7.53|7.55|7.55|7.55|7.55|7.51|7.51|0
1662048300000|2022-09-01 16:05:00|7.54|7.54|7.56|7.56|7.56|7.56|7.54|7.54|0
1662048600000|2022-09-01 16:10:00|7.55|7.55|7.57|7.57|7.57|7.57|7.55|7.55|0
1662048900000|2022-09-01 16:15:00|7.58|7.58|7.6|7.6|7.6|7.6|7.57|7.57|0
1662049200000|2022-09-01 16:20:00|7.59|7.59|7.6|7.6|7.6|7.6|7.59|7.59|0
1662049500000|2022-09-01 16:25:00|7.59|7.59|7.61|7.61|7.62|7.62|7.59|7.59|0
1662049800000|2022-09-01 16:30:00|7.6|7.6|7.6|7.6|7.61|7.61|7.59|7.59|0
1662050100000|2022-09-01 16:35:00|7.59|7.59|7.58|7.58|7.6|7.6|7.58|7.58|0
1662050400000|2022-09-01 16:40:00|7.59|7.59|7.6|7.6|7.6|7.6|7.58|7.58|0
1662050700000|2022-09-01 16:45:00|7.61|7.61|7.64|7.64|7.64|7.64|7.6|7.6|0
1662051000000|2022-09-01 16:50:00|7.65|7.65|7.64|7.64|7.65|7.65|7.64|7.64|0
1662051300000|2022-09-01 16:55:00|7.65|7.65|7.68|7.68|7.68|7.68|7.64|7.64|0
1662051600000|2022-09-01 17:00:00|7.69|7.69|7.69|7.69|7.7|7.7|7.68|7.68|0
1662051900000|2022-09-01 17:05:00|7.7|7.7|7.71|7.71|7.71|7.71|7.69|7.69|0
1662052200000|2022-09-01 17:10:00|7.7|7.7|7.73|7.73|7.73|7.73|7.7|7.7|0
1662052500000|2022-09-01 17:15:00|7.74|7.74|7.75|7.75|7.75|7.75|7.73|7.73|0
1662052800000|2022-09-01 17:20:00|7.76|7.76|7.79|7.79|7.8|7.8|7.75|7.75|0
1662053100000|2022-09-01 17:25:00|7.8|7.8|7.8|7.8|7.81|7.81|7.79|7.79|0
1662053400000|2022-09-01 17:30:00|7.81|7.81|7.79|7.79|7.81|7.81|7.79|7.79|0
1662053700000|2022-09-01 17:35:00|7.8|7.8|7.78|7.78|7.8|7.8|7.76|7.76|0
1662054000000|2022-09-01 17:40:00|7.77|7.77|7.78|7.78|7.78|7.78|7.77|7.77|0
1662054300000|2022-09-01 17:45:00|7.77|7.77|7.78|7.78|7.78|7.78|7.77|7.77|0
1662054600000|2022-09-01 17:50:00|7.79|7.79|7.76|7.76|7.79|7.79|7.76|7.76|0
1662054900000|2022-09-01 17:55:00|7.77|7.77|7.78|7.78|7.79|7.79|7.77|7.77|0
1662055200000|2022-09-01 18:00:00|7.79|7.79|7.8|7.8|7.8|7.8|7.78|7.78|0
1662055500000|2022-09-01 18:05:00|7.81|7.81|7.78|7.78|7.81|7.81|7.78|7.78|0
1662055800000|2022-09-01 18:10:00|7.79|7.79|7.81|7.81|7.81|7.81|7.79|7.79|0
1662056400000|2022-09-01 18:20:00|7.83|7.83|7.84|7.84|7.86|7.86|7.83|7.83|0
1662056700000|2022-09-01 18:25:00|7.85|7.85|7.85|7.85|7.86|7.86|7.84|7.84|0
1662057000000|2022-09-01 18:30:00|7.86|7.86|7.88|7.88|7.88|7.88|7.85|7.85|0
1662057300000|2022-09-01 18:35:00|7.89|7.89|7.88|7.88|7.89|7.89|7.86|7.86|0
1662057600000|2022-09-01 18:40:00|7.87|7.87|7.89|7.89|7.89|7.89|7.87|7.87|0
1662057900000|2022-09-01 18:45:00|7.88|7.88|7.88|7.88|7.89|7.89|7.87|7.87|0
1662058200000|2022-09-01 18:50:00|7.87|7.87|7.88|7.88|7.89|7.89|7.87|7.87|0
1662058500000|2022-09-01 18:55:00|7.89|7.89|7.89|7.89|7.91|7.91|7.88|7.88|0
1662058800000|2022-09-01 19:00:00|7.88|7.88|7.91|7.91|7.92|7.92|7.88|7.88|0
1662059100000|2022-09-01 19:05:00|7.92|7.92|7.94|7.94|7.95|7.95|7.92|7.92|0
1662059400000|2022-09-01 19:10:00|7.95|7.95|7.96|7.96|7.97|7.97|7.93|7.93|0
1662059700000|2022-09-01 19:15:00|7.95|7.95|7.93|7.93|7.95|7.95|7.93|7.93|0
1662060000000|2022-09-01 19:20:00|7.92|7.92|7.94|7.94|7.95|7.95|7.91|7.91|0
1662060300000|2022-09-01 19:25:00|7.95|7.95|7.93|7.93|7.95|7.95|7.92|7.92|0
1662060600000|2022-09-01 19:30:00|7.92|7.92|7.93|7.93|7.95|7.95|7.92|7.92|0
1662060900000|2022-09-01 19:35:00|7.94|7.94|7.95|7.95|7.96|7.96|7.93|7.93|0
1662061200000|2022-09-01 19:40:00|7.94|7.94|7.97|7.97|7.97|7.97|7.94|7.94|0
1662061500000|2022-09-01 19:45:00|7.96|7.96|7.97|7.97|7.98|7.98|7.96|7.96|0
1662061800000|2022-09-01 19:50:00|7.98|7.98|8.01|8.01|8.01|8.01|7.97|7.97|0
1662062100000|2022-09-01 19:55:00|8|8|8.04|8.04|8.05|8.05|8|8|0
1662062400000|2022-09-01 20:00:00|8.03|8.03|8.04|8.04|8.05|8.05|7.95|7.95|0
1662062700000|2022-09-01 20:05:00|8.01|8.01|8.02|8.02|8.02|8.02|8.01|8.01|0
1662063000000|2022-09-01 20:10:00|8.03|8.03|8.05|8.05|8.05|8.05|8.03|8.03|0
1662063600000|2022-09-01 20:20:00|8.03|8.03|8.05|8.05|8.05|8.05|8.03|8.03|0
1662065100000|2022-09-01 20:45:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1662065400000|2022-09-01 20:50:00|8.05|8.05|8.05|8.05|8.05|8.05|8.05|8.05|0
1662065700000|2022-09-01 20:55:00|8.08|8.08|8.06|8.06|8.08|8.08|8.06|8.06|0
1662066900000|2022-09-01 21:15:00|8.08|8.08|8.06|8.06|8.08|8.08|8.06|8.06|0
1662067200000|2022-09-01 21:20:00|8.08|8.08|8.06|8.06|8.08|8.08|8.06|8.06|0
1662067500000|2022-09-01 21:25:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1662068400000|2022-09-01 21:40:00|8.03|8.03|8.03|8.03|8.03|8.03|8.03|8.03|0
1662069000000|2022-09-01 21:50:00|8.05|8.05|8.05|8.05|8.05|8.05|8.05|8.05|0
1662069600000|2022-09-01 22:00:00|8.03|8.03|8.05|8.05|8.05|8.05|8.03|8.03|0
1662069900000|2022-09-01 22:05:00|8.03|8.03|8.03|8.03|8.03|8.03|8.03|8.03|0
1662070200000|2022-09-01 22:10:00|8.05|8.05|8.06|8.06|8.06|8.06|8.05|8.05|0
1662070500000|2022-09-01 22:15:00|8.05|8.05|8.05|8.05|8.06|8.06|8.05|8.05|0
1662070800000|2022-09-01 22:20:00|8.06|8.06|8.02|8.02|8.06|8.06|8.01|8.01|0
1662071700000|2022-09-01 22:35:00|7.94|7.94|7.94|7.94|7.94|7.94|7.94|7.94|0
1662072000000|2022-09-01 22:40:00|7.95|7.95|7.95|7.95|7.95|7.95|7.95|7.95|0
1662072300000|2022-09-01 22:45:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1662072600000|2022-09-01 22:50:00|7.95|7.95|7.95|7.95|7.95|7.95|7.95|7.95|0
1662072900000|2022-09-01 22:55:00|7.96|7.96|7.96|7.96|7.96|7.96|7.96|7.96|0
1662073200000|2022-09-01 23:00:00|7.94|7.94|8.02|8.02|8.02|8.02|7.94|7.94|0
1662073500000|2022-09-01 23:05:00|8.01|8.01|8.02|8.02|8.02|8.02|7.96|7.96|0
1662074400000|2022-09-01 23:20:00|7.96|7.96|7.95|7.95|7.96|7.96|7.95|7.95|0
1662074700000|2022-09-01 23:25:00|8.01|8.01|8|8|8.01|8.01|8|8|0
1662075000000|2022-09-01 23:30:00|7.95|7.95|7.98|7.98|8|8|7.95|7.95|0
1662075300000|2022-09-01 23:35:00|7.95|7.95|7.95|7.95|8|8|7.95|7.95|0
1662075600000|2022-09-01 23:40:00|7.98|7.98|7.97|7.97|8.01|8.01|7.97|7.97|0
1662075900000|2022-09-01 23:45:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1662076200000|2022-09-01 23:50:00|7.97|7.97|7.95|7.95|7.97|7.97|7.94|7.94|0
1662076500000|2022-09-01 23:55:00|8.02|8.02|7.95|7.95|8.02|8.02|7.95|7.95|0
1662107400000|2022-09-02 08:30:00|8.04|8.04|8.04|8.04|8.04|8.04|8.04|8.04|0
1662107700000|2022-09-02 08:35:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1662109500000|2022-09-02 09:05:00|8.03|8.03|8.03|8.03|8.03|8.03|8.03|8.03|0
1662116400000|2022-09-02 11:00:00|7.96|7.96|7.98|7.98|7.98|7.98|7.96|7.96|0
1662116700000|2022-09-02 11:05:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1662117000000|2022-09-02 11:10:00|7.96|7.96|7.96|7.96|7.96|7.96|7.96|7.96|0
1662118800000|2022-09-02 11:40:00|8|8|8|8|8|8|8|8|0
1662119100000|2022-09-02 11:45:00|7.99|7.99|8.01|8.01|8.01|8.01|7.99|7.99|0
1662119700000|2022-09-02 11:55:00|8.02|8.02|8.03|8.03|8.03|8.03|8.02|8.02|0
1662120000000|2022-09-02 12:00:00|8.02|8.02|8.03|8.03|8.03|8.03|8.02|8.02|0
1662120300000|2022-09-02 12:05:00|8.04|8.04|8.04|8.04|8.04|8.04|8.03|8.03|0
1662120600000|2022-09-02 12:10:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1662120900000|2022-09-02 12:15:00|8.05|8.05|8.05|8.05|8.05|8.05|8.05|8.05|0
1662121200000|2022-09-02 12:20:00|8.04|8.04|8.05|8.05|8.05|8.05|8.04|8.04|0
1662121500000|2022-09-02 12:25:00|8.04|8.04|8.05|8.05|8.05|8.05|8.04|8.04|0
1662121800000|2022-09-02 12:30:00|8.06|8.06|8.11|8.11|8.12|8.12|8.06|8.06|0
1662122100000|2022-09-02 12:35:00|8.14|8.14|8.15|8.15|8.15|8.15|8.14|8.14|0
1662122400000|2022-09-02 12:40:00|8.16|8.16|8.12|8.12|8.16|8.16|8.12|8.12|0
1662122700000|2022-09-02 12:45:00|8.11|8.11|8.07|8.07|8.11|8.11|8.07|8.07|0
1662123000000|2022-09-02 12:50:00|8.09|8.09|8.14|8.14|8.14|8.14|8.09|8.09|0
1662123300000|2022-09-02 12:55:00|8.15|8.15|8.11|8.11|8.15|8.15|8.11|8.11|0
1662123600000|2022-09-02 13:00:00|8.12|8.12|8.11|8.11|8.12|8.12|8.11|8.11|0
1662123900000|2022-09-02 13:05:00|8.12|8.12|8.14|8.14|8.14|8.14|8.11|8.11|0
1662124200000|2022-09-02 13:10:00|8.15|8.15|8.16|8.16|8.16|8.16|8.14|8.14|0
1662124500000|2022-09-02 13:15:00|8.18|8.18|8.18|8.18|8.18|8.18|8.18|8.18|0
1662124800000|2022-09-02 13:20:00|8.17|8.17|8.19|8.19|8.19|8.19|8.17|8.17|0
1662125100000|2022-09-02 13:25:00|8.2|8.2|8.22|8.22|8.27|8.27|8.19|8.19|0
1662125400000|2022-09-02 13:30:00|8.2|8.2|7.97|7.97|8.2|8.2|7.93|7.93|0
1662125700000|2022-09-02 13:35:00|7.96|7.96|7.92|7.92|7.97|7.97|7.92|7.92|0
1662126000000|2022-09-02 13:40:00|7.91|7.91|7.86|7.86|7.91|7.91|7.82|7.82|0
1662126300000|2022-09-02 13:45:00|7.84|7.84|7.85|7.85|7.85|7.85|7.82|7.82|0
1662126600000|2022-09-02 13:50:00|7.87|7.87|7.89|7.89|7.94|7.94|7.87|7.87|0
1662126900000|2022-09-02 13:55:00|7.88|7.88|7.81|7.81|7.89|7.89|7.81|7.81|0
1662127200000|2022-09-02 14:00:00|7.78|7.78|7.77|7.77|7.82|7.82|7.75|7.75|0
1662127500000|2022-09-02 14:05:00|7.79|7.79|7.84|7.84|7.85|7.85|7.79|7.79|0
1662127800000|2022-09-02 14:10:00|7.85|7.85|7.88|7.88|7.9|7.9|7.85|7.85|0
1662128100000|2022-09-02 14:15:00|7.89|7.89|7.9|7.9|7.93|7.93|7.89|7.89|0
1662128400000|2022-09-02 14:20:00|7.89|7.89|7.92|7.92|7.93|7.93|7.88|7.88|0
1662128700000|2022-09-02 14:25:00|7.94|7.94|7.97|7.97|7.98|7.98|7.92|7.92|0
1662129000000|2022-09-02 14:30:00|7.98|7.98|7.97|7.97|8|8|7.97|7.97|0
1662129300000|2022-09-02 14:35:00|7.98|7.98|8.04|8.04|8.04|8.04|7.97|7.97|0
1662129600000|2022-09-02 14:40:00|8.03|8.03|8.06|8.06|8.06|8.06|8.02|8.02|0
1662129900000|2022-09-02 14:45:00|8.05|8.05|8.07|8.07|8.07|8.07|8.04|8.04|0
1662130200000|2022-09-02 14:50:00|8.09|8.09|8.05|8.05|8.1|8.1|8.04|8.04|0
1662130500000|2022-09-02 14:55:00|8.04|8.04|8.06|8.06|8.06|8.06|8.01|8.01|0
1662130800000|2022-09-02 15:00:00|8.07|8.07|8.1|8.1|8.1|8.1|8.06|8.06|0
1662131100000|2022-09-02 15:05:00|8.09|8.09|8.03|8.03|8.11|8.11|8.02|8.02|0
1662131400000|2022-09-02 15:10:00|8.04|8.04|8.02|8.02|8.04|8.04|8.02|8.02|0
1662131700000|2022-09-02 15:15:00|8.03|8.03|8.04|8.04|8.04|8.04|8.01|8.01|0
1662132000000|2022-09-02 15:20:00|8.05|8.05|8.06|8.06|8.07|8.07|8.05|8.05|0
1662132300000|2022-09-02 15:25:00|8.05|8.05|8.04|8.04|8.05|8.05|8.02|8.02|0
1662132600000|2022-09-02 15:30:00|8.05|8.05|8.04|8.04|8.05|8.05|8.03|8.03|0
1662132900000|2022-09-02 15:35:00|8.03|8.03|8.03|8.03|8.04|8.04|8.01|8.01|0
1662133200000|2022-09-02 15:40:00|8.04|8.04|8.04|8.04|8.04|8.04|8.02|8.02|0
1662133500000|2022-09-02 15:45:00|8.03|8.03|8.06|8.06|8.07|8.07|8.03|8.03|0
1662133800000|2022-09-02 15:50:00|8.07|8.07|8.06|8.06|8.08|8.08|8.06|8.06|0
1662134100000|2022-09-02 15:55:00|8.07|8.07|8.05|8.05|8.07|8.07|8.04|8.04|0
1662134400000|2022-09-02 16:00:00|8.04|8.04|8.04|8.04|8.05|8.05|8.03|8.03|0
1662134700000|2022-09-02 16:05:00|8.03|8.03|8.01|8.01|8.04|8.04|8.01|8.01|0
1662135000000|2022-09-02 16:10:00|8|8|8.01|8.01|8.02|8.02|8|8|0
1662135300000|2022-09-02 16:15:00|8|8|7.98|7.98|8|8|7.97|7.97|0
1662135600000|2022-09-02 16:20:00|7.99|7.99|7.98|7.98|8|8|7.96|7.96|0
1662135900000|2022-09-02 16:25:00|7.97|7.97|7.95|7.95|7.98|7.98|7.93|7.93|0
1662136200000|2022-09-02 16:30:00|7.96|7.96|7.94|7.94|7.97|7.97|7.93|7.93|0
1662136500000|2022-09-02 16:35:00|7.93|7.93|7.91|7.91|7.93|7.93|7.88|7.88|0
1662136800000|2022-09-02 16:40:00|7.9|7.9|7.9|7.9|7.91|7.91|7.89|7.89|0
1662137100000|2022-09-02 16:45:00|7.89|7.89|7.91|7.91|7.91|7.91|7.88|7.88|0
1662137400000|2022-09-02 16:50:00|7.9|7.9|7.88|7.88|7.9|7.9|7.87|7.87|0
1662137700000|2022-09-02 16:55:00|7.87|7.87|7.91|7.91|7.91|7.91|7.86|7.86|0
1662138000000|2022-09-02 17:00:00|7.9|7.9|7.88|7.88|7.9|7.9|7.85|7.85|0
1662138300000|2022-09-02 17:05:00|7.86|7.86|7.86|7.86|7.88|7.88|7.86|7.86|0
1662138600000|2022-09-02 17:10:00|7.87|7.87|7.86|7.86|7.87|7.87|7.86|7.86|0
1662138900000|2022-09-02 17:15:00|7.87|7.87|7.88|7.88|7.89|7.89|7.84|7.84|0
1662139200000|2022-09-02 17:20:00|7.87|7.87|7.84|7.84|7.88|7.88|7.84|7.84|0
1662139500000|2022-09-02 17:25:00|7.85|7.85|7.85|7.85|7.85|7.85|7.82|7.82|0
1662139800000|2022-09-02 17:30:00|7.84|7.84|7.84|7.84|7.85|7.85|7.84|7.84|0
1662140100000|2022-09-02 17:35:00|7.85|7.85|7.88|7.88|7.9|7.9|7.85|7.85|0
1662140400000|2022-09-02 17:40:00|7.89|7.89|7.93|7.93|7.93|7.93|7.88|7.88|0
1662140700000|2022-09-02 17:45:00|7.92|7.92|7.9|7.9|7.95|7.95|7.9|7.9|0
1662141000000|2022-09-02 17:50:00|7.89|7.89|7.9|7.9|7.9|7.9|7.88|7.88|0
1662141300000|2022-09-02 17:55:00|7.89|7.89|7.9|7.9|7.9|7.9|7.88|7.88|0
1662141600000|2022-09-02 18:00:00|7.91|7.91|7.9|7.9|7.92|7.92|7.89|7.89|0
1662141900000|2022-09-02 18:05:00|7.91|7.91|7.93|7.93|7.94|7.94|7.89|7.89|0
1662142200000|2022-09-02 18:10:00|7.94|7.94|7.91|7.91|7.94|7.94|7.91|7.91|0
1662142500000|2022-09-02 18:15:00|7.9|7.9|7.92|7.92|7.93|7.93|7.9|7.9|0
1662142800000|2022-09-02 18:20:00|7.93|7.93|7.93|7.93|7.93|7.93|7.91|7.91|0
1662143100000|2022-09-02 18:25:00|7.92|7.92|7.96|7.96|7.96|7.96|7.92|7.92|0
1662143400000|2022-09-02 18:30:00|7.95|7.95|7.94|7.94|7.96|7.96|7.94|7.94|0
1662143700000|2022-09-02 18:35:00|7.95|7.95|7.97|7.97|7.97|7.97|7.94|7.94|0
1662144000000|2022-09-02 18:40:00|7.96|7.96|7.94|7.94|7.96|7.96|7.94|7.94|0
1662144300000|2022-09-02 18:45:00|7.93|7.93|7.92|7.92|7.93|7.93|7.92|7.92|0
1662144600000|2022-09-02 18:50:00|7.93|7.93|7.93|7.93|7.94|7.94|7.93|7.93|0
1662144900000|2022-09-02 18:55:00|7.92|7.92|7.93|7.93|7.93|7.93|7.91|7.91|0
1662145200000|2022-09-02 19:00:00|7.95|7.95|7.95|7.95|7.96|7.96|7.94|7.94|0
1662145500000|2022-09-02 19:05:00|7.96|7.96|7.96|7.96|7.96|7.96|7.95|7.95|0
1662145800000|2022-09-02 19:10:00|7.95|7.95|7.95|7.95|7.95|7.95|7.94|7.94|0
1662146100000|2022-09-02 19:15:00|7.96|7.96|7.93|7.93|7.96|7.96|7.93|7.93|0
1662146400000|2022-09-02 19:20:00|7.94|7.94|7.92|7.92|7.95|7.95|7.91|7.91|0
1662146700000|2022-09-02 19:25:00|7.91|7.91|7.92|7.92|7.92|7.92|7.9|7.9|0
1662147000000|2022-09-02 19:30:00|7.91|7.91|7.87|7.87|7.91|7.91|7.87|7.87|0
1662147300000|2022-09-02 19:35:00|7.88|7.88|7.84|7.84|7.88|7.88|7.83|7.83|0
1662147600000|2022-09-02 19:40:00|7.85|7.85|7.85|7.85|7.86|7.86|7.84|7.84|0
1662147900000|2022-09-02 19:45:00|7.84|7.84|7.86|7.86|7.87|7.87|7.83|7.83|0
1662148200000|2022-09-02 19:50:00|7.87|7.87|7.89|7.89|7.89|7.89|7.87|7.87|0
1662148500000|2022-09-02 19:55:00|7.91|7.91|7.9|7.9|7.91|7.91|7.86|7.86|0
1662148800000|2022-09-02 20:00:00|7.89|7.89|7.89|7.89|7.89|7.89|7.88|7.88|0
1662451200000|2022-09-06 08:00:00|8.02|8.02|7.83|7.83|8.02|8.02|7.65|7.65|0
1662451500000|2022-09-06 08:05:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1662451800000|2022-09-06 08:10:00|7.83|7.83|7.84|7.84|7.84|7.84|7.83|7.83|0
1662452100000|2022-09-06 08:15:00|7.9|7.9|7.84|7.84|7.9|7.9|7.84|7.84|0
1662453900000|2022-09-06 08:45:00|7.89|7.89|7.89|7.89|7.89|7.89|7.89|7.89|0
1662454200000|2022-09-06 08:50:00|7.94|7.94|7.81|7.81|7.94|7.94|7.81|7.81|0
1662454800000|2022-09-06 09:00:00|7.87|7.87|7.87|7.87|7.87|7.87|7.87|7.87|0
1662459600000|2022-09-06 10:20:00|7.88|7.88|7.93|7.93|7.93|7.93|7.88|7.88|0
1662459900000|2022-09-06 10:25:00|7.97|7.97|8.01|8.01|8.01|8.01|7.97|7.97|0
1662460800000|2022-09-06 10:40:00|7.95|7.95|7.95|7.95|7.95|7.95|7.95|7.95|0
1662461700000|2022-09-06 10:55:00|7.94|7.94|7.93|7.93|7.94|7.94|7.93|7.93|0
1662462000000|2022-09-06 11:00:00|7.91|7.91|7.9|7.9|7.91|7.91|7.89|7.89|0
1662462300000|2022-09-06 11:05:00|7.87|7.87|7.87|7.87|7.87|7.87|7.87|7.87|0
1662462600000|2022-09-06 11:10:00|7.9|7.9|7.87|7.87|7.9|7.9|7.87|7.87|0
1662462900000|2022-09-06 11:15:00|7.9|7.9|7.91|7.91|7.91|7.91|7.9|7.9|0
1662463200000|2022-09-06 11:20:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1662463500000|2022-09-06 11:25:00|7.89|7.89|7.88|7.88|7.89|7.89|7.88|7.88|0
1662463800000|2022-09-06 11:30:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1662464100000|2022-09-06 11:35:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1662464400000|2022-09-06 11:40:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1662465000000|2022-09-06 11:50:00|7.92|7.92|7.91|7.91|7.92|7.92|7.91|7.91|0
1662465300000|2022-09-06 11:55:00|7.92|7.92|7.92|7.92|7.92|7.92|7.92|7.92|0
1662465600000|2022-09-06 12:00:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1662466200000|2022-09-06 12:10:00|7.92|7.92|7.92|7.92|7.92|7.92|7.92|7.92|0
1662466800000|2022-09-06 12:20:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1662467400000|2022-09-06 12:30:00|7.89|7.89|7.89|7.89|7.89|7.89|7.89|7.89|0
1662467700000|2022-09-06 12:35:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1662468000000|2022-09-06 12:40:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1662468900000|2022-09-06 12:55:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1662469200000|2022-09-06 13:00:00|7.89|7.89|7.91|7.91|7.91|7.91|7.89|7.89|0
1662469500000|2022-09-06 13:05:00|7.93|7.93|7.94|7.94|7.95|7.95|7.93|7.93|0
1662469800000|2022-09-06 13:10:00|7.95|7.95|7.94|7.94|7.95|7.95|7.94|7.94|0
1662470400000|2022-09-06 13:20:00|7.95|7.95|7.94|7.94|7.95|7.95|7.94|7.94|0
1662470700000|2022-09-06 13:25:00|7.86|7.86|7.91|7.91|7.95|7.95|7.86|7.86|0
1662471000000|2022-09-06 13:30:00|7.96|7.96|7.88|7.88|7.96|7.96|7.83|7.83|0
1662471300000|2022-09-06 13:35:00|7.89|7.89|7.92|7.92|7.94|7.94|7.89|7.89|0
1662471600000|2022-09-06 13:40:00|7.93|7.93|7.89|7.89|7.95|7.95|7.86|7.86|0
1662471900000|2022-09-06 13:45:00|7.9|7.9|7.89|7.89|7.9|7.9|7.86|7.86|0
1662472200000|2022-09-06 13:50:00|7.88|7.88|7.87|7.87|7.9|7.9|7.87|7.87|0
1662472500000|2022-09-06 13:55:00|7.86|7.86|7.89|7.89|7.89|7.89|7.85|7.85|0
1662472800000|2022-09-06 14:00:00|7.88|7.88|7.86|7.86|7.89|7.89|7.81|7.81|0
1662473100000|2022-09-06 14:05:00|7.87|7.87|7.9|7.9|7.91|7.91|7.86|7.86|0
1662473400000|2022-09-06 14:10:00|7.91|7.91|7.94|7.94|7.94|7.94|7.88|7.88|0
1662473700000|2022-09-06 14:15:00|7.93|7.93|7.93|7.93|7.96|7.96|7.92|7.92|0
1662474000000|2022-09-06 14:20:00|7.91|7.91|7.9|7.9|7.93|7.93|7.88|7.88|0
1662474300000|2022-09-06 14:25:00|7.89|7.89|7.95|7.95|7.96|7.96|7.88|7.88|0
1662474600000|2022-09-06 14:30:00|7.94|7.94|7.97|7.97|7.97|7.97|7.92|7.92|0
1662474900000|2022-09-06 14:35:00|7.98|7.98|8.04|8.04|8.04|8.04|7.96|7.96|0
1662475200000|2022-09-06 14:40:00|8.03|8.03|8.05|8.05|8.08|8.08|8.03|8.03|0
1662475500000|2022-09-06 14:45:00|8.04|8.04|8.03|8.03|8.04|8.04|7.99|7.99|0
1662475800000|2022-09-06 14:50:00|8.01|8.01|8.05|8.05|8.09|8.09|8.01|8.01|0
1662476100000|2022-09-06 14:55:00|8.06|8.06|8.08|8.08|8.09|8.09|8.05|8.05|0
1662476400000|2022-09-06 15:00:00|8.07|8.07|8.06|8.06|8.09|8.09|8.05|8.05|0
1662476700000|2022-09-06 15:05:00|8.07|8.07|8.07|8.07|8.1|8.1|8.06|8.06|0
1662477000000|2022-09-06 15:10:00|8.08|8.08|8.07|8.07|8.08|8.08|8.05|8.05|0
1662477300000|2022-09-06 15:15:00|8.06|8.06|8.08|8.08|8.09|8.09|8.05|8.05|0
1662477600000|2022-09-06 15:20:00|8.09|8.09|8.09|8.09|8.1|8.1|8.07|8.07|0
1662477900000|2022-09-06 15:25:00|8.1|8.1|8.08|8.08|8.1|8.1|8.06|8.06|0
1662478200000|2022-09-06 15:30:00|8.07|8.07|8.1|8.1|8.12|8.12|8.07|8.07|0
1662478500000|2022-09-06 15:35:00|8.09|8.09|8.06|8.06|8.11|8.11|8.06|8.06|0
1662478800000|2022-09-06 15:40:00|8.07|8.07|8.06|8.06|8.1|8.1|8.06|8.06|0
1662479100000|2022-09-06 15:45:00|8.07|8.07|8.06|8.06|8.08|8.08|8.04|8.04|0
1662479400000|2022-09-06 15:50:00|8.07|8.07|8.09|8.09|8.09|8.09|8.07|8.07|0
1662479700000|2022-09-06 15:55:00|8.1|8.1|8.1|8.1|8.11|8.11|8.1|8.1|0
1662480000000|2022-09-06 16:00:00|8.11|8.11|8.12|8.12|8.14|8.14|8.09|8.09|0
1662480300000|2022-09-06 16:05:00|8.11|8.11|8.07|8.07|8.13|8.13|8.07|8.07|0
1662480600000|2022-09-06 16:10:00|8.06|8.06|8.05|8.05|8.07|8.07|8.05|8.05|0
1662480900000|2022-09-06 16:15:00|8.06|8.06|8.02|8.02|8.06|8.06|8.01|8.01|0
1662481200000|2022-09-06 16:20:00|8.03|8.03|8.04|8.04|8.04|8.04|8.03|8.03|0
1662481500000|2022-09-06 16:25:00|8.03|8.03|8.05|8.05|8.05|8.05|8.02|8.02|0
1662481800000|2022-09-06 16:30:00|8.04|8.04|8.03|8.03|8.05|8.05|8.02|8.02|0
1662482100000|2022-09-06 16:35:00|8.04|8.04|8.05|8.05|8.06|8.06|8.04|8.04|0
1662482400000|2022-09-06 16:40:00|8.06|8.06|8.1|8.1|8.1|8.1|8.05|8.05|0
1662482700000|2022-09-06 16:45:00|8.11|8.11|8.09|8.09|8.11|8.11|8.09|8.09|0
1662483000000|2022-09-06 16:50:00|8.1|8.1|8.09|8.09|8.11|8.11|8.08|8.08|0
1662483300000|2022-09-06 16:55:00|8.08|8.08|8.08|8.08|8.1|8.1|8.08|8.08|0
1662483600000|2022-09-06 17:00:00|8.09|8.09|8.1|8.1|8.1|8.1|8.06|8.06|0
1662483900000|2022-09-06 17:05:00|8.09|8.09|8.04|8.04|8.1|8.1|8.04|8.04|0
1662484200000|2022-09-06 17:10:00|8.05|8.05|8.03|8.03|8.05|8.05|8.02|8.02|0
1662484500000|2022-09-06 17:15:00|8.02|8.02|8.06|8.06|8.06|8.06|8.02|8.02|0
1662484800000|2022-09-06 17:20:00|8.05|8.05|8.05|8.05|8.06|8.06|8.04|8.04|0
1662485100000|2022-09-06 17:25:00|8.04|8.04|8.02|8.02|8.04|8.04|8.01|8.01|0
1662485400000|2022-09-06 17:30:00|8.01|8.01|8.05|8.05|8.05|8.05|8.01|8.01|0
1662485700000|2022-09-06 17:35:00|8.04|8.04|8.07|8.07|8.07|8.07|8.04|8.04|0
1662486000000|2022-09-06 17:40:00|8.06|8.06|8.06|8.06|8.06|8.06|8.04|8.04|0
1662486300000|2022-09-06 17:45:00|8.07|8.07|8|8|8.07|8.07|8|8|0
1662486600000|2022-09-06 17:50:00|7.99|7.99|8|8|8.01|8.01|7.99|7.99|0
1662486900000|2022-09-06 17:55:00|8.01|8.01|8.01|8.01|8.02|8.02|8|8|0
1662487200000|2022-09-06 18:00:00|8.02|8.02|8.01|8.01|8.04|8.04|8.01|8.01|0
1662487500000|2022-09-06 18:05:00|8.02|8.02|8.02|8.02|8.03|8.03|8.01|8.01|0
1662487800000|2022-09-06 18:10:00|8.03|8.03|8.04|8.04|8.05|8.05|8.02|8.02|0
1662488100000|2022-09-06 18:15:00|8.03|8.03|8.04|8.04|8.04|8.04|8.02|8.02|0
1662488400000|2022-09-06 18:20:00|8.05|8.05|8.02|8.02|8.05|8.05|8.01|8.01|0
1662488700000|2022-09-06 18:25:00|8.01|8.01|8.01|8.01|8.02|8.02|8.01|8.01|0
1662489000000|2022-09-06 18:30:00|8|8|7.98|7.98|8.01|8.01|7.98|7.98|0
1662489300000|2022-09-06 18:35:00|7.97|7.97|7.98|7.98|7.98|7.98|7.97|7.97|0
1662489600000|2022-09-06 18:40:00|7.97|7.97|7.97|7.97|7.97|7.97|7.96|7.96|0
1662489900000|2022-09-06 18:45:00|7.96|7.96|7.95|7.95|7.96|7.96|7.95|7.95|0
1662490500000|2022-09-06 18:55:00|7.96|7.96|7.95|7.95|7.96|7.96|7.95|7.95|0
1662490800000|2022-09-06 19:00:00|7.96|7.96|7.93|7.93|7.96|7.96|7.93|7.93|0
1662491100000|2022-09-06 19:05:00|7.94|7.94|7.96|7.96|7.97|7.97|7.94|7.94|0
1662491400000|2022-09-06 19:10:00|7.97|7.97|7.96|7.96|7.98|7.98|7.96|7.96|0
1662491700000|2022-09-06 19:15:00|7.97|7.97|7.98|7.98|8.01|8.01|7.97|7.97|0
1662492000000|2022-09-06 19:20:00|7.99|7.99|7.99|7.99|8|8|7.97|7.97|0
1662492300000|2022-09-06 19:25:00|8|8|7.96|7.96|8.01|8.01|7.96|7.96|0
1662492600000|2022-09-06 19:30:00|7.95|7.95|7.93|7.93|7.95|7.95|7.92|7.92|0
1662492900000|2022-09-06 19:35:00|7.94|7.94|7.92|7.92|7.94|7.94|7.91|7.91|0
1662493200000|2022-09-06 19:40:00|7.93|7.93|7.96|7.96|7.97|7.97|7.93|7.93|0
1662493500000|2022-09-06 19:45:00|7.97|7.97|7.98|7.98|7.98|7.98|7.96|7.96|0
1662493800000|2022-09-06 19:50:00|7.97|7.97|7.99|7.99|8|8|7.96|7.96|0
1662494100000|2022-09-06 19:55:00|8|8|8.01|8.01|8.01|8.01|7.99|7.99|0
1662494400000|2022-09-06 20:00:00|8|8|8|8|8|8|8|8|0
1662494700000|2022-09-06 20:05:00|7.99|7.99|7.99|7.99|7.99|7.99|7.99|7.99|0
1662495000000|2022-09-06 20:10:00|7.96|7.96|7.94|7.94|7.97|7.97|7.94|7.94|0
1662495300000|2022-09-06 20:15:00|7.96|7.96|7.96|7.96|7.96|7.96|7.96|7.96|0
1662495600000|2022-09-06 20:20:00|7.97|7.97|7.97|7.97|7.97|7.97|7.97|7.97|0
1662496200000|2022-09-06 20:30:00|7.96|7.96|7.96|7.96|7.96|7.96|7.96|7.96|0
1662497400000|2022-09-06 20:50:00|7.97|7.97|7.98|7.98|7.98|7.98|7.97|7.97|0
1662497700000|2022-09-06 20:55:00|7.97|7.97|7.97|7.97|7.97|7.97|7.97|7.97|0
1662498000000|2022-09-06 21:00:00|7.98|7.98|7.98|7.98|7.98|7.98|7.98|7.98|0
1662498300000|2022-09-06 21:05:00|7.97|7.97|7.97|7.97|7.97|7.97|7.97|7.97|0
1662499200000|2022-09-06 21:20:00|7.96|7.96|7.95|7.95|7.96|7.96|7.95|7.95|0
1662499500000|2022-09-06 21:25:00|7.97|7.97|7.97|7.97|7.97|7.97|7.97|7.97|0
1662501300000|2022-09-06 21:55:00|7.96|7.96|7.96|7.96|7.96|7.96|7.96|7.96|0
1662502200000|2022-09-06 22:10:00|7.98|7.98|7.99|7.99|7.99|7.99|7.98|7.98|0
1662503100000|2022-09-06 22:25:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1662503400000|2022-09-06 22:30:00|7.96|7.96|7.99|7.99|7.99|7.99|7.96|7.96|0
1662503700000|2022-09-06 22:35:00|8.01|8.01|8.01|8.01|8.01|8.01|7.99|7.99|0
1662504600000|2022-09-06 22:50:00|7.99|7.99|7.96|7.96|7.99|7.99|7.96|7.96|0
1662504900000|2022-09-06 22:55:00|8.01|8.01|7.96|7.96|8.01|8.01|7.96|7.96|0
1662505200000|2022-09-06 23:00:00|7.97|7.97|7.97|7.97|7.97|7.97|7.97|7.97|0
1662505500000|2022-09-06 23:05:00|7.96|7.96|7.96|7.96|7.96|7.96|7.96|7.96|0
1662505800000|2022-09-06 23:10:00|7.97|7.97|7.97|7.97|7.97|7.97|7.97|7.97|0
1662506100000|2022-09-06 23:15:00|7.96|7.96|7.96|7.96|7.96|7.96|7.96|7.96|0
1662506400000|2022-09-06 23:20:00|7.97|7.97|7.97|7.97|7.97|7.97|7.97|7.97|0
1662507000000|2022-09-06 23:30:00|8|8|7.98|7.98|8|8|7.98|7.98|0
1662508200000|2022-09-06 23:50:00|8|8|8|8|8|8|8|8|0
1662508500000|2022-09-06 23:55:00|7.98|7.98|8.01|8.01|8.01|8.01|7.98|7.98|0
1662537600000|2022-09-07 08:00:00|7.95|7.95|7.95|7.95|7.95|7.95|7.95|7.95|0
1662537900000|2022-09-07 08:05:00|7.96|7.96|8|8|8|8|7.96|7.96|0
1662539400000|2022-09-07 08:30:00|7.96|7.96|8.08|8.08|8.08|8.08|7.96|7.96|0
1662542400000|2022-09-07 09:20:00|7.93|7.93|7.93|7.93|7.93|7.93|7.93|7.93|0
1662548400000|2022-09-07 11:00:00|7.97|7.97|7.98|7.98|7.98|7.98|7.97|7.97|0
1662548700000|2022-09-07 11:05:00|8|8|7.96|7.96|8|8|7.96|7.96|0
1662552000000|2022-09-07 12:00:00|8|8|8|8|8|8|8|8|0
1662552300000|2022-09-07 12:05:00|7.98|7.98|7.95|7.95|7.98|7.98|7.95|7.95|0
1662553200000|2022-09-07 12:20:00|7.98|7.98|7.98|7.98|7.98|7.98|7.98|7.98|0
1662553800000|2022-09-07 12:30:00|7.96|7.96|7.96|7.96|7.96|7.96|7.96|7.96|0
1662555000000|2022-09-07 12:50:00|7.97|7.97|7.97|7.97|7.97|7.97|7.97|7.97|0
1662555900000|2022-09-07 13:05:00|7.98|7.98|7.97|7.97|7.98|7.98|7.97|7.97|0
1662556200000|2022-09-07 13:10:00|8.01|8.01|8|8|8.01|8.01|8|8|0
1662556500000|2022-09-07 13:15:00|8.01|8.01|8.02|8.02|8.02|8.02|8.01|8.01|0
1662556800000|2022-09-07 13:20:00|8.05|8.05|8.06|8.06|8.06|8.06|8.05|8.05|0
1662557100000|2022-09-07 13:25:00|8.07|8.07|8.07|8.07|8.08|8.08|7.95|7.95|0
1662557400000|2022-09-07 13:30:00|8.02|8.02|8.07|8.07|8.07|8.07|7.92|7.92|0
1662557700000|2022-09-07 13:35:00|8.08|8.08|8.08|8.08|8.12|8.12|8.02|8.02|0
1662558000000|2022-09-07 13:40:00|8.11|8.11|8.09|8.09|8.14|8.14|8.08|8.08|0
1662558300000|2022-09-07 13:45:00|8.1|8.1|8.12|8.12|8.13|8.13|8.08|8.08|0
1662558600000|2022-09-07 13:50:00|8.13|8.13|8.1|8.1|8.14|8.14|8.09|8.09|0
1662558900000|2022-09-07 13:55:00|8.09|8.09|8.08|8.08|8.11|8.11|8.07|8.07|0
1662559200000|2022-09-07 14:00:00|8.07|8.07|8.04|8.04|8.07|8.07|8.03|8.03|0
1662559500000|2022-09-07 14:05:00|8.05|8.05|7.99|7.99|8.05|8.05|7.99|7.99|0
1662559800000|2022-09-07 14:10:00|8|8|7.96|7.96|8.01|8.01|7.95|7.95|0
1662560100000|2022-09-07 14:15:00|7.95|7.95|7.96|7.96|8|8|7.95|7.95|0
1662560400000|2022-09-07 14:20:00|7.97|7.97|7.95|7.95|7.98|7.98|7.94|7.94|0
1662560700000|2022-09-07 14:25:00|7.94|7.94|7.98|7.98|7.99|7.99|7.93|7.93|0
1662561000000|2022-09-07 14:30:00|7.99|7.99|7.98|7.98|8.01|8.01|7.98|7.98|0
1662561300000|2022-09-07 14:35:00|7.99|7.99|7.98|7.98|8.01|8.01|7.97|7.97|0
1662561600000|2022-09-07 14:40:00|7.97|7.97|7.97|7.97|7.98|7.98|7.95|7.95|0
1662561900000|2022-09-07 14:45:00|7.98|7.98|7.97|7.97|7.99|7.99|7.97|7.97|0
1662562200000|2022-09-07 14:50:00|7.98|7.98|8|8|8.02|8.02|7.98|7.98|0
1662562500000|2022-09-07 14:55:00|8.01|8.01|8.02|8.02|8.02|8.02|8|8|0
1662562800000|2022-09-07 15:00:00|8.01|8.01|8.06|8.06|8.06|8.06|8|8|0
1662563100000|2022-09-07 15:05:00|8.05|8.05|8.06|8.06|8.07|8.07|8.04|8.04|0
1662563400000|2022-09-07 15:10:00|8.07|8.07|8.08|8.08|8.1|8.1|8.06|8.06|0
1662563700000|2022-09-07 15:15:00|8.07|8.07|8.07|8.07|8.08|8.08|8.05|8.05|0
1662564000000|2022-09-07 15:20:00|8.08|8.08|8.09|8.09|8.09|8.09|8.07|8.07|0
1662564300000|2022-09-07 15:25:00|8.1|8.1|8.07|8.07|8.1|8.1|8.07|8.07|0
1662564600000|2022-09-07 15:30:00|8.08|8.08|8.08|8.08|8.1|8.1|8.08|8.08|0
1662564900000|2022-09-07 15:35:00|8.09|8.09|8.11|8.11|8.12|8.12|8.08|8.08|0
1662565200000|2022-09-07 15:40:00|8.12|8.12|8.11|8.11|8.13|8.13|8.09|8.09|0
1662565500000|2022-09-07 15:45:00|8.1|8.1|8.14|8.14|8.14|8.14|8.1|8.1|0
1662565800000|2022-09-07 15:50:00|8.15|8.15|8.14|8.14|8.15|8.15|8.13|8.13|0
1662566100000|2022-09-07 15:55:00|8.15|8.15|8.16|8.16|8.16|8.16|8.14|8.14|0
1662566400000|2022-09-07 16:00:00|8.15|8.15|8.14|8.14|8.16|8.16|8.14|8.14|0
1662566700000|2022-09-07 16:05:00|8.13|8.13|8.12|8.12|8.13|8.13|8.09|8.09|0
1662567000000|2022-09-07 16:10:00|8.13|8.13|8.12|8.12|8.13|8.13|8.11|8.11|0
1662567300000|2022-09-07 16:15:00|8.13|8.13|8.09|8.09|8.13|8.13|8.09|8.09|0
1662567600000|2022-09-07 16:20:00|8.08|8.08|8.09|8.09|8.09|8.09|8.08|8.08|0
1662567900000|2022-09-07 16:25:00|8.1|8.1|8.12|8.12|8.12|8.12|8.09|8.09|0
1662568200000|2022-09-07 16:30:00|8.11|8.11|8.11|8.11|8.11|8.11|8.08|8.08|0
1662568500000|2022-09-07 16:35:00|8.1|8.1|8.14|8.14|8.14|8.14|8.1|8.1|0
1662568800000|2022-09-07 16:40:00|8.15|8.15|8.15|8.15|8.16|8.16|8.13|8.13|0
1662569100000|2022-09-07 16:45:00|8.16|8.16|8.15|8.15|8.16|8.16|8.14|8.14|0
1662569400000|2022-09-07 16:50:00|8.16|8.16|8.14|8.14|8.16|8.16|8.14|8.14|0
1662569700000|2022-09-07 16:55:00|8.13|8.13|8.16|8.16|8.17|8.17|8.13|8.13|0
1662570000000|2022-09-07 17:00:00|8.17|8.17|8.17|8.17|8.17|8.17|8.15|8.15|0
1662570300000|2022-09-07 17:05:00|8.18|8.18|8.17|8.17|8.18|8.18|8.17|8.17|0
1662570600000|2022-09-07 17:10:00|8.16|8.16|8.15|8.15|8.16|8.16|8.14|8.14|0
1662570900000|2022-09-07 17:15:00|8.16|8.16|8.15|8.15|8.16|8.16|8.14|8.14|0
1662571200000|2022-09-07 17:20:00|8.16|8.16|8.14|8.14|8.16|8.16|8.14|8.14|0
1662571500000|2022-09-07 17:25:00|8.13|8.13|8.13|8.13|8.15|8.15|8.12|8.12|0
1662571800000|2022-09-07 17:30:00|8.14|8.14|8.16|8.16|8.16|8.16|8.14|8.14|0
1662572100000|2022-09-07 17:35:00|8.15|8.15|8.14|8.14|8.16|8.16|8.13|8.13|0
1662572400000|2022-09-07 17:40:00|8.13|8.13|8.14|8.14|8.16|8.16|8.13|8.13|0
1662572700000|2022-09-07 17:45:00|8.15|8.15|8.14|8.14|8.15|8.15|8.14|8.14|0
1662573000000|2022-09-07 17:50:00|8.15|8.15|8.15|8.15|8.16|8.16|8.14|8.14|0
1662573300000|2022-09-07 17:55:00|8.16|8.16|8.16|8.16|8.16|8.16|8.15|8.15|0
1662573600000|2022-09-07 18:00:00|8.15|8.15|8.19|8.19|8.19|8.19|8.15|8.15|0
1662573900000|2022-09-07 18:05:00|8.21|8.21|8.2|8.2|8.21|8.21|8.19|8.19|0
1662574200000|2022-09-07 18:10:00|8.21|8.21|8.22|8.22|8.22|8.22|8.2|8.2|0
1662574500000|2022-09-07 18:15:00|8.23|8.23|8.18|8.18|8.23|8.23|8.16|8.16|0
1662574800000|2022-09-07 18:20:00|8.19|8.19|8.22|8.22|8.22|8.22|8.19|8.19|0
1662575100000|2022-09-07 18:25:00|8.21|8.21|8.24|8.24|8.26|8.26|8.21|8.21|0
1662575400000|2022-09-07 18:30:00|8.25|8.25|8.25|8.25|8.26|8.26|8.24|8.24|0
1662575700000|2022-09-07 18:35:00|8.26|8.26|8.27|8.27|8.27|8.27|8.25|8.25|0
1662576000000|2022-09-07 18:40:00|8.26|8.26|8.26|8.26|8.29|8.29|8.26|8.26|0
1662576300000|2022-09-07 18:45:00|8.27|8.27|8.27|8.27|8.28|8.28|8.26|8.26|0
1662576600000|2022-09-07 18:50:00|8.28|8.28|8.26|8.26|8.28|8.28|8.26|8.26|0
1662576900000|2022-09-07 18:55:00|8.27|8.27|8.26|8.26|8.27|8.27|8.26|8.26|0
1662577200000|2022-09-07 19:00:00|8.27|8.27|8.26|8.26|8.27|8.27|8.26|8.26|0
1662577500000|2022-09-07 19:05:00|8.25|8.25|8.27|8.27|8.27|8.27|8.25|8.25|0
1662577800000|2022-09-07 19:10:00|8.26|8.26|8.26|8.26|8.27|8.27|8.26|8.26|0
1662578100000|2022-09-07 19:15:00|8.27|8.27|8.24|8.24|8.27|8.27|8.24|8.24|0
1662578400000|2022-09-07 19:20:00|8.23|8.23|8.24|8.24|8.25|8.25|8.23|8.23|0
1662578700000|2022-09-07 19:25:00|8.25|8.25|8.26|8.26|8.26|8.26|8.24|8.24|0
1662579000000|2022-09-07 19:30:00|8.27|8.27|8.28|8.28|8.28|8.28|8.26|8.26|0
1662579300000|2022-09-07 19:35:00|8.27|8.27|8.24|8.24|8.28|8.28|8.24|8.24|0
1662579600000|2022-09-07 19:40:00|8.25|8.25|8.27|8.27|8.27|8.27|8.25|8.25|0
1662579900000|2022-09-07 19:45:00|8.28|8.28|8.26|8.26|8.28|8.28|8.24|8.24|0
1662580200000|2022-09-07 19:50:00|8.25|8.25|8.26|8.26|8.26|8.26|8.25|8.25|0
1662580500000|2022-09-07 19:55:00|8.25|8.25|8.25|8.25|8.25|8.25|8.23|8.23|0
1662580800000|2022-09-07 20:00:00|8.24|8.24|8.24|8.24|8.24|8.24|8.23|8.23|0
1662581100000|2022-09-07 20:05:00|8.23|8.23|8.22|8.22|8.23|8.23|8.22|8.22|0
1662581400000|2022-09-07 20:10:00|8.2|8.2|8.21|8.21|8.25|8.25|8.2|8.2|0
1662581700000|2022-09-07 20:15:00|8.23|8.23|8.23|8.23|8.23|8.23|8.23|8.23|0
1662582000000|2022-09-07 20:20:00|8.24|8.24|8.22|8.22|8.24|8.24|8.22|8.22|0
1662583500000|2022-09-07 20:45:00|8.24|8.24|8.24|8.24|8.24|8.24|8.24|8.24|0
1662583800000|2022-09-07 20:50:00|8.22|8.22|8.21|8.21|8.22|8.22|8.21|8.21|0
1662585300000|2022-09-07 21:15:00|8.22|8.22|8.22|8.22|8.22|8.22|8.22|8.22|0
1662586500000|2022-09-07 21:35:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1662586800000|2022-09-07 21:40:00|8.23|8.23|8.23|8.23|8.23|8.23|8.23|8.23|0
1662588000000|2022-09-07 22:00:00|8.22|8.22|8.22|8.22|8.22|8.22|8.22|8.22|0
1662588600000|2022-09-07 22:10:00|8.23|8.23|8.23|8.23|8.23|8.23|8.23|8.23|0
1662588900000|2022-09-07 22:15:00|8.22|8.22|8.23|8.23|8.23|8.23|8.22|8.22|0
1662589500000|2022-09-07 22:25:00|8.22|8.22|8.22|8.22|8.23|8.23|8.22|8.22|0
1662589800000|2022-09-07 22:30:00|8.23|8.23|8.23|8.23|8.23|8.23|8.22|8.22|0
1662590100000|2022-09-07 22:35:00|8.22|8.22|8.22|8.22|8.22|8.22|8.22|8.22|0
1662590400000|2022-09-07 22:40:00|8.23|8.23|8.22|8.22|8.23|8.23|8.22|8.22|0
1662591000000|2022-09-07 22:50:00|8.23|8.23|8.23|8.23|8.23|8.23|8.23|8.23|0
1662591300000|2022-09-07 22:55:00|8.22|8.22|8.23|8.23|8.23|8.23|8.22|8.22|0
1662591600000|2022-09-07 23:00:00|8.22|8.22|8.22|8.22|8.22|8.22|8.22|8.22|0
1662591900000|2022-09-07 23:05:00|8.23|8.23|8.22|8.22|8.23|8.23|8.22|8.22|0
1662592200000|2022-09-07 23:10:00|8.23|8.23|8.22|8.22|8.23|8.23|8.22|8.22|0
1662592500000|2022-09-07 23:15:00|8.23|8.23|8.23|8.23|8.23|8.23|8.23|8.23|0
1662593400000|2022-09-07 23:30:00|8.22|8.22|8.22|8.22|8.22|8.22|8.22|8.22|0
1662593700000|2022-09-07 23:35:00|8.23|8.23|8.23|8.23|8.23|8.23|8.23|8.23|0
1662594000000|2022-09-07 23:40:00|8.24|8.24|8.24|8.24|8.24|8.24|8.24|8.24|0
1662594300000|2022-09-07 23:45:00|8.22|8.22|8.14|8.14|8.22|8.22|8.14|8.14|0
1662594600000|2022-09-07 23:50:00|8.16|8.16|8.21|8.21|8.21|8.21|8.16|8.16|0
1662594900000|2022-09-07 23:55:00|8.19|8.19|8.21|8.21|8.21|8.21|8.19|8.19|0
1662624000000|2022-09-08 08:00:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1662624300000|2022-09-08 08:05:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1662624600000|2022-09-08 08:10:00|8.14|8.14|8.14|8.14|8.14|8.14|8.14|8.14|0
1662624900000|2022-09-08 08:15:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1662630900000|2022-09-08 09:55:00|8.2|8.2|8.21|8.21|8.21|8.21|8.2|8.2|0
1662633300000|2022-09-08 10:35:00|8.16|8.16|8.15|8.15|8.16|8.16|8.15|8.15|0
1662634800000|2022-09-08 11:00:00|8.19|8.19|8.19|8.19|8.19|8.19|8.19|8.19|0
1662635400000|2022-09-08 11:10:00|8.24|8.24|8.24|8.24|8.24|8.24|8.24|8.24|0
1662635700000|2022-09-08 11:15:00|8.2|8.2|8.21|8.21|8.21|8.21|8.2|8.2|0
1662636900000|2022-09-08 11:35:00|8.2|8.2|8.19|8.19|8.2|8.2|8.19|8.19|0
1662639300000|2022-09-08 12:15:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1662640500000|2022-09-08 12:35:00|8.2|8.2|8.2|8.2|8.2|8.2|8.2|8.2|0
1662640800000|2022-09-08 12:40:00|8.18|8.18|8.18|8.18|8.18|8.18|8.18|8.18|0
1662641400000|2022-09-08 12:50:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1662641700000|2022-09-08 12:55:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1662642300000|2022-09-08 13:05:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1662642600000|2022-09-08 13:10:00|8.16|8.16|8.16|8.16|8.16|8.16|8.15|8.15|0
1662643500000|2022-09-08 13:25:00|8.15|8.15|8.06|8.06|8.15|8.15|7.98|7.98|0
1662643800000|2022-09-08 13:30:00|8.03|8.03|8.05|8.05|8.12|8.12|8|8|0
1662644100000|2022-09-08 13:35:00|8.03|8.03|8.09|8.09|8.1|8.1|8.03|8.03|0
1662644400000|2022-09-08 13:40:00|8.1|8.1|8.17|8.17|8.19|8.19|8.06|8.06|0
1662644700000|2022-09-08 13:45:00|8.16|8.16|8.18|8.18|8.19|8.19|8.14|8.14|0
1662645000000|2022-09-08 13:50:00|8.17|8.17|8.25|8.25|8.26|8.26|8.17|8.17|0
1662645300000|2022-09-08 13:55:00|8.24|8.24|8.22|8.22|8.24|8.24|8.21|8.21|0
1662645600000|2022-09-08 14:00:00|8.21|8.21|8.16|8.16|8.22|8.22|8.15|8.15|0
1662645900000|2022-09-08 14:05:00|8.17|8.17|8.21|8.21|8.22|8.22|8.17|8.17|0
1662646200000|2022-09-08 14:10:00|8.2|8.2|8.19|8.19|8.22|8.22|8.17|8.17|0
1662646500000|2022-09-08 14:15:00|8.18|8.18|8.24|8.24|8.24|8.24|8.16|8.16|0
1662646800000|2022-09-08 14:20:00|8.25|8.25|8.21|8.21|8.26|8.26|8.21|8.21|0
1662647100000|2022-09-08 14:25:00|8.2|8.2|8.24|8.24|8.25|8.25|8.19|8.19|0
1662647400000|2022-09-08 14:30:00|8.25|8.25|8.27|8.27|8.29|8.29|8.24|8.24|0
1662647700000|2022-09-08 14:35:00|8.26|8.26|8.3|8.3|8.32|8.32|8.26|8.26|0
1662648000000|2022-09-08 14:40:00|8.29|8.29|8.32|8.32|8.33|8.33|8.29|8.29|0
1662648300000|2022-09-08 14:45:00|8.31|8.31|8.34|8.34|8.34|8.34|8.31|8.31|0
1662648600000|2022-09-08 14:50:00|8.33|8.33|8.39|8.39|8.39|8.39|8.33|8.33|0
1662648900000|2022-09-08 14:55:00|8.38|8.38|8.41|8.41|8.42|8.42|8.38|8.38|0
1662649200000|2022-09-08 15:00:00|8.42|8.42|8.41|8.41|8.43|8.43|8.41|8.41|0
1662649500000|2022-09-08 15:05:00|8.4|8.4|8.39|8.39|8.42|8.42|8.39|8.39|0
1662649800000|2022-09-08 15:10:00|8.4|8.4|8.42|8.42|8.42|8.42|8.39|8.39|0
1662650100000|2022-09-08 15:15:00|8.41|8.41|8.36|8.36|8.41|8.41|8.33|8.33|0
1662650400000|2022-09-08 15:20:00|8.35|8.35|8.37|8.37|8.38|8.38|8.35|8.35|0
1662650700000|2022-09-08 15:25:00|8.38|8.38|8.37|8.37|8.38|8.38|8.37|8.37|0
1662651000000|2022-09-08 15:30:00|8.36|8.36|8.35|8.35|8.36|8.36|8.34|8.34|0
1662651300000|2022-09-08 15:35:00|8.36|8.36|8.29|8.29|8.36|8.36|8.29|8.29|0
1662651600000|2022-09-08 15:40:00|8.28|8.28|8.29|8.29|8.3|8.3|8.27|8.27|0
1662651900000|2022-09-08 15:45:00|8.3|8.3|8.28|8.28|8.3|8.3|8.27|8.27|0
1662652200000|2022-09-08 15:50:00|8.27|8.27|8.3|8.3|8.3|8.3|8.27|8.27|0
1662652500000|2022-09-08 15:55:00|8.29|8.29|8.28|8.28|8.3|8.3|8.27|8.27|0
1662652800000|2022-09-08 16:00:00|8.29|8.29|8.2|8.2|8.29|8.29|8.2|8.2|0
1662653100000|2022-09-08 16:05:00|8.19|8.19|8.16|8.16|8.2|8.2|8.16|8.16|0
1662653400000|2022-09-08 16:10:00|8.14|8.14|8.17|8.17|8.18|8.18|8.13|8.13|0
1662653700000|2022-09-08 16:15:00|8.16|8.16|8.19|8.19|8.19|8.19|8.16|8.16|0
1662654000000|2022-09-08 16:20:00|8.18|8.18|8.19|8.19|8.2|8.2|8.17|8.17|0
1662654300000|2022-09-08 16:25:00|8.18|8.18|8.21|8.21|8.21|8.21|8.18|8.18|0
1662654600000|2022-09-08 16:30:00|8.2|8.2|8.24|8.24|8.25|8.25|8.2|8.2|0
1662654900000|2022-09-08 16:35:00|8.25|8.25|8.28|8.28|8.3|8.3|8.24|8.24|0
1662655200000|2022-09-08 16:40:00|8.27|8.27|8.34|8.34|8.34|8.34|8.27|8.27|0
1662655500000|2022-09-08 16:45:00|8.33|8.33|8.33|8.33|8.34|8.34|8.32|8.32|0
1662655800000|2022-09-08 16:50:00|8.32|8.32|8.34|8.34|8.35|8.35|8.32|8.32|0
1662656100000|2022-09-08 16:55:00|8.33|8.33|8.32|8.32|8.35|8.35|8.32|8.32|0
1662656400000|2022-09-08 17:00:00|8.33|8.33|8.32|8.32|8.33|8.33|8.31|8.31|0
1662656700000|2022-09-08 17:05:00|8.31|8.31|8.29|8.29|8.31|8.31|8.28|8.28|0
1662657000000|2022-09-08 17:10:00|8.3|8.3|8.32|8.32|8.33|8.33|8.3|8.3|0
1662657300000|2022-09-08 17:15:00|8.33|8.33|8.35|8.35|8.35|8.35|8.32|8.32|0
1662657600000|2022-09-08 17:20:00|8.34|8.34|8.35|8.35|8.36|8.36|8.34|8.34|0
1662657900000|2022-09-08 17:25:00|8.36|8.36|8.35|8.35|8.37|8.37|8.33|8.33|0
1662658200000|2022-09-08 17:30:00|8.36|8.36|8.36|8.36|8.36|8.36|8.34|8.34|0
1662658500000|2022-09-08 17:35:00|8.37|8.37|8.37|8.37|8.37|8.37|8.36|8.36|0
1662658800000|2022-09-08 17:40:00|8.36|8.36|8.34|8.34|8.36|8.36|8.34|8.34|0
1662659100000|2022-09-08 17:45:00|8.35|8.35|8.35|8.35|8.35|8.35|8.34|8.34|0
1662659400000|2022-09-08 17:50:00|8.36|8.36|8.33|8.33|8.36|8.36|8.33|8.33|0
1662659700000|2022-09-08 17:55:00|8.34|8.34|8.31|8.31|8.34|8.34|8.29|8.29|0
1662660000000|2022-09-08 18:00:00|8.32|8.32|8.32|8.32|8.33|8.33|8.31|8.31|0
1662660300000|2022-09-08 18:05:00|8.33|8.33|8.33|8.33|8.34|8.34|8.32|8.32|0
1662660600000|2022-09-08 18:10:00|8.32|8.32|8.31|8.31|8.34|8.34|8.31|8.31|0
1662660900000|2022-09-08 18:15:00|8.3|8.3|8.34|8.34|8.35|8.35|8.3|8.3|0
1662661200000|2022-09-08 18:20:00|8.33|8.33|8.34|8.34|8.35|8.35|8.33|8.33|0
1662661500000|2022-09-08 18:25:00|8.33|8.33|8.34|8.34|8.34|8.34|8.33|8.33|0
1662661800000|2022-09-08 18:30:00|8.33|8.33|8.35|8.35|8.35|8.35|8.33|8.33|0
1662662100000|2022-09-08 18:35:00|8.34|8.34|8.34|8.34|8.35|8.35|8.33|8.33|0
1662662400000|2022-09-08 18:40:00|8.33|8.33|8.31|8.31|8.34|8.34|8.29|8.29|0
1662662700000|2022-09-08 18:45:00|8.3|8.3|8.32|8.32|8.32|8.32|8.29|8.29|0
1662663000000|2022-09-08 18:50:00|8.31|8.31|8.35|8.35|8.35|8.35|8.31|8.31|0
1662663300000|2022-09-08 18:55:00|8.34|8.34|8.35|8.35|8.36|8.36|8.34|8.34|0
1662663600000|2022-09-08 19:00:00|8.34|8.34|8.35|8.35|8.35|8.35|8.33|8.33|0
1662663900000|2022-09-08 19:05:00|8.36|8.36|8.34|8.34|8.37|8.37|8.34|8.34|0
1662664200000|2022-09-08 19:10:00|8.33|8.33|8.36|8.36|8.36|8.36|8.33|8.33|0
1662664500000|2022-09-08 19:15:00|8.35|8.35|8.35|8.35|8.36|8.36|8.35|8.35|0
1662664800000|2022-09-08 19:20:00|8.36|8.36|8.39|8.39|8.42|8.42|8.35|8.35|0
1662665100000|2022-09-08 19:25:00|8.38|8.38|8.36|8.36|8.38|8.38|8.36|8.36|0
1662665400000|2022-09-08 19:30:00|8.35|8.35|8.34|8.34|8.37|8.37|8.34|8.34|0
1662665700000|2022-09-08 19:35:00|8.35|8.35|8.37|8.37|8.37|8.37|8.34|8.34|0
1662666000000|2022-09-08 19:40:00|8.36|8.36|8.35|8.35|8.37|8.37|8.35|8.35|0
1662666300000|2022-09-08 19:45:00|8.36|8.36|8.35|8.35|8.36|8.36|8.34|8.34|0
1662666600000|2022-09-08 19:50:00|8.34|8.34|8.42|8.42|8.42|8.42|8.34|8.34|0
1662666900000|2022-09-08 19:55:00|8.41|8.41|8.43|8.43|8.45|8.45|8.41|8.41|0
1662667200000|2022-09-08 20:00:00|8.37|8.37|8.38|8.38|8.39|8.39|8.37|8.37|0
1662667500000|2022-09-08 20:05:00|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|0
1662667800000|2022-09-08 20:10:00|8.41|8.41|8.41|8.41|8.42|8.42|8.38|8.38|0
1662668100000|2022-09-08 20:15:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1662668700000|2022-09-08 20:25:00|8.43|8.43|8.43|8.43|8.43|8.43|8.43|8.43|0
1662669000000|2022-09-08 20:30:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1662671100000|2022-09-08 21:05:00|8.43|8.43|8.43|8.43|8.43|8.43|8.43|8.43|0
1662672000000|2022-09-08 21:20:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1662672300000|2022-09-08 21:25:00|8.43|8.43|8.42|8.42|8.43|8.43|8.42|8.42|0
1662672600000|2022-09-08 21:30:00|8.43|8.43|8.43|8.43|8.43|8.43|8.43|8.43|0
1662672900000|2022-09-08 21:35:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1662673500000|2022-09-08 21:45:00|8.43|8.43|8.43|8.43|8.43|8.43|8.43|8.43|0
1662674700000|2022-09-08 22:05:00|8.42|8.42|8.42|8.42|8.43|8.43|8.42|8.42|0
1662675300000|2022-09-08 22:15:00|8.4|8.4|8.41|8.41|8.41|8.41|8.4|8.4|0
1662675600000|2022-09-08 22:20:00|8.4|8.4|8.43|8.43|8.43|8.43|8.4|8.4|0
1662675900000|2022-09-08 22:25:00|8.4|8.4|8.43|8.43|8.43|8.43|8.4|8.4|0
1662676200000|2022-09-08 22:30:00|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|0
1662676500000|2022-09-08 22:35:00|8.41|8.41|8.41|8.41|8.43|8.43|8.41|8.41|0
1662676800000|2022-09-08 22:40:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1662677100000|2022-09-08 22:45:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1662677400000|2022-09-08 22:50:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1662677700000|2022-09-08 22:55:00|8.41|8.41|8.42|8.42|8.42|8.42|8.4|8.4|0
1662678000000|2022-09-08 23:00:00|8.4|8.4|8.42|8.42|8.42|8.42|8.4|8.4|0
1662678600000|2022-09-08 23:10:00|8.41|8.41|8.42|8.42|8.42|8.42|8.41|8.41|0
1662678900000|2022-09-08 23:15:00|8.41|8.41|8.42|8.42|8.42|8.42|8.4|8.4|0
1662679200000|2022-09-08 23:20:00|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|0
1662679500000|2022-09-08 23:25:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1662679800000|2022-09-08 23:30:00|8.4|8.4|8.42|8.42|8.42|8.42|8.4|8.4|0
1662680100000|2022-09-08 23:35:00|8.4|8.4|8.4|8.4|8.42|8.42|8.4|8.4|0
1662680400000|2022-09-08 23:40:00|8.42|8.42|8.43|8.43|8.43|8.43|8.42|8.42|0
1662680700000|2022-09-08 23:45:00|8.4|8.4|8.43|8.43|8.43|8.43|8.4|8.4|0
1662681000000|2022-09-08 23:50:00|8.41|8.41|8.43|8.43|8.43|8.43|8.41|8.41|0
1662681300000|2022-09-08 23:55:00|8.41|8.41|8.4|8.4|8.41|8.41|8.4|8.4|0
1662710400000|2022-09-09 08:00:00|8.48|8.48|8.52|8.52|8.59|8.59|8.48|8.48|0
1662711300000|2022-09-09 08:15:00|8.53|8.53|8.42|8.42|8.53|8.53|8.42|8.42|0
1662711600000|2022-09-09 08:20:00|8.52|8.52|8.52|8.52|8.52|8.52|8.52|8.52|0
1662712200000|2022-09-09 08:30:00|8.57|8.57|8.57|8.57|8.57|8.57|8.57|8.57|0
1662712500000|2022-09-09 08:35:00|8.6|8.6|8.52|8.52|8.62|8.62|8.52|8.52|0
1662712800000|2022-09-09 08:40:00|8.61|8.61|8.65|8.65|8.65|8.65|8.61|8.61|0
1662714000000|2022-09-09 09:00:00|8.6|8.6|8.65|8.65|8.65|8.65|8.6|8.6|0
1662714300000|2022-09-09 09:05:00|8.67|8.67|8.67|8.67|8.67|8.67|8.67|8.67|0
1662714900000|2022-09-09 09:15:00|8.68|8.68|8.68|8.68|8.68|8.68|8.68|8.68|0
1662716400000|2022-09-09 09:40:00|8.59|8.59|8.59|8.59|8.59|8.59|8.59|8.59|0
1662718800000|2022-09-09 10:20:00|8.58|8.58|8.64|8.64|8.65|8.65|8.58|8.58|0
1662719100000|2022-09-09 10:25:00|8.68|8.68|8.68|8.68|8.68|8.68|8.68|8.68|0
1662719400000|2022-09-09 10:30:00|8.62|8.62|8.61|8.61|8.62|8.62|8.6|8.6|0
1662719700000|2022-09-09 10:35:00|8.65|8.65|8.67|8.67|8.68|8.68|8.65|8.65|0
1662720000000|2022-09-09 10:40:00|8.68|8.68|8.67|8.67|8.68|8.68|8.65|8.65|0
1662720300000|2022-09-09 10:45:00|8.69|8.69|8.77|8.77|8.77|8.77|8.69|8.69|0
1662721200000|2022-09-09 11:00:00|8.65|8.65|8.58|8.58|8.65|8.65|8.55|8.55|0
1662721500000|2022-09-09 11:05:00|8.54|8.54|8.55|8.55|8.56|8.56|8.53|8.53|0
1662721800000|2022-09-09 11:10:00|8.56|8.56|8.54|8.54|8.57|8.57|8.54|8.54|0
1662722100000|2022-09-09 11:15:00|8.56|8.56|8.55|8.55|8.56|8.56|8.54|8.54|0
1662722400000|2022-09-09 11:20:00|8.56|8.56|8.55|8.55|8.56|8.56|8.55|8.55|0
1662722700000|2022-09-09 11:25:00|8.56|8.56|8.74|8.74|8.79|8.79|8.55|8.55|0
1662723000000|2022-09-09 11:30:00|8.72|8.72|8.72|8.72|8.77|8.77|8.72|8.72|0
1662723300000|2022-09-09 11:35:00|8.71|8.71|8.71|8.71|8.71|8.71|8.71|8.71|0
1662723600000|2022-09-09 11:40:00|8.7|8.7|8.72|8.72|8.72|8.72|8.7|8.7|0
1662723900000|2022-09-09 11:45:00|8.71|8.71|8.72|8.72|8.75|8.75|8.7|8.7|0
1662724200000|2022-09-09 11:50:00|8.76|8.76|8.74|8.74|8.76|8.76|8.74|8.74|0
1662724500000|2022-09-09 11:55:00|8.75|8.75|8.75|8.75|8.76|8.76|8.71|8.71|0
1662724800000|2022-09-09 12:00:00|8.73|8.73|8.7|8.7|8.73|8.73|8.7|8.7|0
1662725100000|2022-09-09 12:05:00|8.69|8.69|8.67|8.67|8.69|8.69|8.66|8.66|0
1662725400000|2022-09-09 12:10:00|8.66|8.66|8.66|8.66|8.66|8.66|8.66|8.66|0
1662725700000|2022-09-09 12:15:00|8.65|8.65|8.65|8.65|8.65|8.65|8.65|8.65|0
1662726000000|2022-09-09 12:20:00|8.67|8.67|8.74|8.74|8.74|8.74|8.66|8.66|0
1662726300000|2022-09-09 12:25:00|8.73|8.73|8.7|8.7|8.73|8.73|8.69|8.69|0
1662726600000|2022-09-09 12:30:00|8.71|8.71|8.71|8.71|8.71|8.71|8.71|8.71|0
1662726900000|2022-09-09 12:35:00|8.72|8.72|8.79|8.79|8.79|8.79|8.72|8.72|0
1662727200000|2022-09-09 12:40:00|8.8|8.8|8.82|8.82|8.84|8.84|8.79|8.79|0
1662727500000|2022-09-09 12:45:00|8.83|8.83|8.82|8.82|8.83|8.83|8.82|8.82|0
1662727800000|2022-09-09 12:50:00|8.8|8.8|8.77|8.77|8.8|8.8|8.77|8.77|0
1662728100000|2022-09-09 12:55:00|8.75|8.75|8.75|8.75|8.77|8.77|8.71|8.71|0
1662728400000|2022-09-09 13:00:00|8.74|8.74|8.76|8.76|8.76|8.76|8.68|8.68|0
1662728700000|2022-09-09 13:05:00|8.73|8.73|8.74|8.74|8.74|8.74|8.73|8.73|0
1662729000000|2022-09-09 13:10:00|8.75|8.75|8.71|8.71|8.75|8.75|8.71|8.71|0
1662729300000|2022-09-09 13:15:00|8.72|8.72|8.71|8.71|8.76|8.76|8.71|8.71|0
1662729600000|2022-09-09 13:20:00|8.72|8.72|8.72|8.72|8.72|8.72|8.71|8.71|0
1662729900000|2022-09-09 13:25:00|8.71|8.71|8.69|8.69|8.72|8.72|8.69|8.69|0
1662730200000|2022-09-09 13:30:00|8.72|8.72|8.76|8.76|8.8|8.8|8.61|8.61|0
1662730500000|2022-09-09 13:35:00|8.8|8.8|8.77|8.77|8.83|8.83|8.77|8.77|0
1662730800000|2022-09-09 13:40:00|8.78|8.78|8.81|8.81|8.84|8.84|8.75|8.75|0
1662731100000|2022-09-09 13:45:00|8.8|8.8|8.9|8.9|8.9|8.9|8.77|8.77|0
1662731400000|2022-09-09 13:50:00|8.89|8.89|8.9|8.9|8.91|8.91|8.87|8.87|0
1662731700000|2022-09-09 13:55:00|8.88|8.88|8.89|8.89|8.89|8.89|8.87|8.87|0
1662732000000|2022-09-09 14:00:00|8.9|8.9|8.93|8.93|8.93|8.93|8.88|8.88|0
1662732300000|2022-09-09 14:05:00|8.94|8.94|8.98|8.98|8.99|8.99|8.93|8.93|0
1662732600000|2022-09-09 14:10:00|8.97|8.97|8.87|8.87|8.97|8.97|8.86|8.86|0
1662732900000|2022-09-09 14:15:00|8.86|8.86|8.83|8.83|8.87|8.87|8.8|8.8|0
1662733200000|2022-09-09 14:20:00|8.82|8.82|8.81|8.81|8.87|8.87|8.8|8.8|0
1662733500000|2022-09-09 14:25:00|8.82|8.82|8.84|8.84|8.87|8.87|8.8|8.8|0
1662733800000|2022-09-09 14:30:00|8.85|8.85|8.85|8.85|8.86|8.86|8.84|8.84|0
1662734100000|2022-09-09 14:35:00|8.86|8.86|8.9|8.9|8.91|8.91|8.84|8.84|0
1662734400000|2022-09-09 14:40:00|8.88|8.88|8.92|8.92|8.93|8.93|8.88|8.88|0
1662734700000|2022-09-09 14:45:00|8.93|8.93|8.94|8.94|8.94|8.94|8.88|8.88|0
1662735000000|2022-09-09 14:50:00|8.93|8.93|8.89|8.89|8.93|8.93|8.88|8.88|0
1662735300000|2022-09-09 14:55:00|8.88|8.88|8.87|8.87|8.89|8.89|8.85|8.85|0
1662735600000|2022-09-09 15:00:00|8.88|8.88|8.88|8.88|8.89|8.89|8.86|8.86|0
1662735900000|2022-09-09 15:05:00|8.89|8.89|8.89|8.89|8.9|8.9|8.88|8.88|0
1662736200000|2022-09-09 15:10:00|8.88|8.88|8.91|8.91|8.91|8.91|8.87|8.87|0
1662736500000|2022-09-09 15:15:00|8.92|8.92|8.9|8.9|8.92|8.92|8.88|8.88|0
1662736800000|2022-09-09 15:20:00|8.89|8.89|8.9|8.9|8.91|8.91|8.88|8.88|0
1662737100000|2022-09-09 15:25:00|8.91|8.91|8.92|8.92|8.93|8.93|8.91|8.91|0
1662737400000|2022-09-09 15:30:00|8.93|8.93|8.94|8.94|8.95|8.95|8.92|8.92|0
1662737700000|2022-09-09 15:35:00|8.93|8.93|8.94|8.94|8.95|8.95|8.93|8.93|0
1662738000000|2022-09-09 15:40:00|8.95|8.95|8.93|8.93|8.96|8.96|8.93|8.93|0
1662738300000|2022-09-09 15:45:00|8.91|8.91|8.91|8.91|8.92|8.92|8.9|8.9|0
1662738600000|2022-09-09 15:50:00|8.9|8.9|8.9|8.9|8.92|8.92|8.89|8.89|0
1662738900000|2022-09-09 15:55:00|8.89|8.89|8.92|8.92|8.93|8.93|8.89|8.89|0
1662739200000|2022-09-09 16:00:00|8.93|8.93|8.88|8.88|8.93|8.93|8.86|8.86|0
1662739500000|2022-09-09 16:05:00|8.89|8.89|8.92|8.92|8.92|8.92|8.87|8.87|0
1662739800000|2022-09-09 16:10:00|8.91|8.91|8.95|8.95|8.96|8.96|8.91|8.91|0
1662740100000|2022-09-09 16:15:00|8.94|8.94|8.95|8.95|8.96|8.96|8.94|8.94|0
1662740400000|2022-09-09 16:20:00|8.94|8.94|8.94|8.94|8.94|8.94|8.93|8.93|0
1662740700000|2022-09-09 16:25:00|8.95|8.95|8.97|8.97|8.98|8.98|8.94|8.94|0
1662741000000|2022-09-09 16:30:00|8.96|8.96|8.97|8.97|8.98|8.98|8.95|8.95|0
1662741300000|2022-09-09 16:35:00|8.98|8.98|8.99|8.99|8.99|8.99|8.97|8.97|0
1662741600000|2022-09-09 16:40:00|8.98|8.98|8.98|8.98|9|9|8.98|8.98|0
1662741900000|2022-09-09 16:45:00|8.99|8.99|9|9|9.01|9.01|8.98|8.98|0
1662742200000|2022-09-09 16:50:00|9.01|9.01|9.05|9.05|9.05|9.05|9|9|0
1662742500000|2022-09-09 16:55:00|9.06|9.06|9.1|9.1|9.11|9.11|9.06|9.06|0
1662742800000|2022-09-09 17:00:00|9.09|9.09|9.1|9.1|9.11|9.11|9.08|9.08|0
1662743100000|2022-09-09 17:05:00|9.09|9.09|9.06|9.06|9.1|9.1|9.06|9.06|0
1662743400000|2022-09-09 17:10:00|9.05|9.05|9.09|9.09|9.09|9.09|9.04|9.04|0
1662743700000|2022-09-09 17:15:00|9.1|9.1|9.1|9.1|9.11|9.11|9.09|9.09|0
1662744000000|2022-09-09 17:20:00|9.11|9.11|9.11|9.11|9.13|9.13|9.1|9.1|0
1662744300000|2022-09-09 17:25:00|9.1|9.1|9.1|9.1|9.11|9.11|9.09|9.09|0
1662744600000|2022-09-09 17:30:00|9.11|9.11|9.11|9.11|9.12|9.12|9.1|9.1|0
1662744900000|2022-09-09 17:35:00|9.12|9.12|9.11|9.11|9.12|9.12|9.11|9.11|0
1662745200000|2022-09-09 17:40:00|9.12|9.12|9.08|9.08|9.12|9.12|9.08|9.08|0
1662745500000|2022-09-09 17:45:00|9.09|9.09|9.09|9.09|9.09|9.09|9.07|9.07|0
1662745800000|2022-09-09 17:50:00|9.08|9.08|9.09|9.09|9.09|9.09|9.07|9.07|0
1662746100000|2022-09-09 17:55:00|9.08|9.08|9.08|9.08|9.09|9.09|9.08|9.08|0
1662746400000|2022-09-09 18:00:00|9.06|9.06|9.01|9.01|9.06|9.06|9.01|9.01|0
1662746700000|2022-09-09 18:05:00|9|9|8.98|8.98|9.01|9.01|8.98|8.98|0
1662747000000|2022-09-09 18:10:00|8.99|8.99|8.92|8.92|8.99|8.99|8.92|8.92|0
1662747300000|2022-09-09 18:15:00|8.91|8.91|8.86|8.86|8.93|8.93|8.85|8.85|0
1662747600000|2022-09-09 18:20:00|8.85|8.85|8.97|8.97|8.97|8.97|8.85|8.85|0
1662747900000|2022-09-09 18:25:00|8.96|8.96|8.95|8.95|8.96|8.96|8.93|8.93|0
1662748200000|2022-09-09 18:30:00|8.96|8.96|8.95|8.95|8.96|8.96|8.95|8.95|0
1662748500000|2022-09-09 18:35:00|8.96|8.96|8.95|8.95|8.97|8.97|8.93|8.93|0
1662748800000|2022-09-09 18:40:00|8.96|8.96|8.9|8.9|8.96|8.96|8.89|8.89|0
1662749100000|2022-09-09 18:45:00|8.89|8.89|8.9|8.9|8.92|8.92|8.89|8.89|0
1662749400000|2022-09-09 18:50:00|8.91|8.91|8.9|8.9|8.91|8.91|8.89|8.89|0
1662749700000|2022-09-09 18:55:00|8.89|8.89|8.92|8.92|8.93|8.93|8.89|8.89|0
1662750000000|2022-09-09 19:00:00|8.93|8.93|8.94|8.94|8.94|8.94|8.92|8.92|0
1662750300000|2022-09-09 19:05:00|8.95|8.95|8.93|8.93|8.96|8.96|8.93|8.93|0
1662750600000|2022-09-09 19:10:00|8.94|8.94|8.93|8.93|8.94|8.94|8.92|8.92|0
1662750900000|2022-09-09 19:15:00|8.92|8.92|8.92|8.92|8.92|8.92|8.92|8.92|0
1662751200000|2022-09-09 19:20:00|8.93|8.93|8.87|8.87|8.93|8.93|8.87|8.87|0
1662751500000|2022-09-09 19:25:00|8.88|8.88|8.89|8.89|8.9|8.9|8.87|8.87|0
1662751800000|2022-09-09 19:30:00|8.9|8.9|8.9|8.9|8.91|8.91|8.89|8.89|0
1662752100000|2022-09-09 19:35:00|8.91|8.91|8.9|8.9|8.92|8.92|8.89|8.89|0
1662752400000|2022-09-09 19:40:00|8.89|8.89|8.9|8.9|8.91|8.91|8.89|8.89|0
1662752700000|2022-09-09 19:45:00|8.89|8.89|8.9|8.9|8.91|8.91|8.89|8.89|0
1662753000000|2022-09-09 19:50:00|8.91|8.91|8.9|8.9|8.91|8.91|8.88|8.88|0
1662753300000|2022-09-09 19:55:00|8.89|8.89|8.85|8.85|8.9|8.9|8.85|8.85|0
1662753600000|2022-09-09 20:00:00|8.86|8.86|8.86|8.86|8.87|8.87|8.85|8.85|0
1662969600000|2022-09-12 08:00:00|8.59|8.59|8.93|8.93|8.96|8.96|8.59|8.59|0
1662969900000|2022-09-12 08:05:00|8.87|8.87|8.89|8.89|8.89|8.89|8.87|8.87|0
1662970800000|2022-09-12 08:20:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1662971400000|2022-09-12 08:30:00|8.95|8.95|8.95|8.95|8.95|8.95|8.95|8.95|0
1662971700000|2022-09-12 08:35:00|8.96|8.96|8.96|8.96|8.96|8.96|8.96|8.96|0
1662975300000|2022-09-12 09:35:00|9.06|9.06|9.06|9.06|9.06|9.06|9.06|9.06|0
1662975900000|2022-09-12 09:45:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1662976500000|2022-09-12 09:55:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1662976800000|2022-09-12 10:00:00|9.05|9.05|9.05|9.05|9.05|9.05|9.05|9.05|0
1662978900000|2022-09-12 10:35:00|8.9|8.9|8.9|8.9|8.9|8.9|8.9|8.9|0
1662980400000|2022-09-12 11:00:00|8.89|8.89|8.88|8.88|8.89|8.89|8.88|8.88|0
1662980700000|2022-09-12 11:05:00|8.89|8.89|8.89|8.89|8.89|8.89|8.89|8.89|0
1662981000000|2022-09-12 11:10:00|8.88|8.88|8.89|8.89|8.89|8.89|8.88|8.88|0
1662981300000|2022-09-12 11:15:00|8.88|8.88|8.88|8.88|8.88|8.88|8.88|8.88|0
1662981600000|2022-09-12 11:20:00|8.89|8.89|8.93|8.93|8.93|8.93|8.89|8.89|0
1662982200000|2022-09-12 11:30:00|8.94|8.94|8.94|8.94|8.94|8.94|8.94|8.94|0
1662982500000|2022-09-12 11:35:00|8.96|8.96|8.97|8.97|8.97|8.97|8.96|8.96|0
1662982800000|2022-09-12 11:40:00|8.98|8.98|8.94|8.94|8.98|8.98|8.94|8.94|0
1662983100000|2022-09-12 11:45:00|8.95|8.95|8.95|8.95|8.95|8.95|8.95|8.95|0
1662983400000|2022-09-12 11:50:00|8.96|8.96|9|9|9|9|8.96|8.96|0
1662983700000|2022-09-12 11:55:00|8.98|8.98|8.98|8.98|8.99|8.99|8.98|8.98|0
1662984000000|2022-09-12 12:00:00|8.99|8.99|9|9|9.01|9.01|8.99|8.99|0
1662984300000|2022-09-12 12:05:00|8.99|8.99|8.99|8.99|8.99|8.99|8.99|8.99|0
1662984600000|2022-09-12 12:10:00|9|9|9.03|9.03|9.03|9.03|8.99|8.99|0
1662985200000|2022-09-12 12:20:00|9.02|9.02|9.02|9.02|9.02|9.02|9.02|9.02|0
1662985500000|2022-09-12 12:25:00|9.01|9.01|8.98|8.98|9.01|9.01|8.98|8.98|0
1662985800000|2022-09-12 12:30:00|8.99|8.99|8.99|8.99|8.99|8.99|8.99|8.99|0
1662986700000|2022-09-12 12:45:00|8.98|8.98|8.98|8.98|8.99|8.99|8.98|8.98|0
1662987000000|2022-09-12 12:50:00|8.99|8.99|8.98|8.98|9|9|8.98|8.98|0
1662987600000|2022-09-12 13:00:00|8.99|8.99|8.99|8.99|8.99|8.99|8.99|8.99|0
1662987900000|2022-09-12 13:05:00|9|9|9|9|9|9|9|9|0
1662988200000|2022-09-12 13:10:00|8.98|8.98|8.99|8.99|8.99|8.99|8.98|8.98|0
1662988500000|2022-09-12 13:15:00|9|9|8.99|8.99|9|9|8.99|8.99|0
1662988800000|2022-09-12 13:20:00|9|9|8.99|8.99|9.01|9.01|8.99|8.99|0
1662989100000|2022-09-12 13:25:00|8.98|8.98|8.99|8.99|9|9|8.98|8.98|0
1662989400000|2022-09-12 13:30:00|8.98|8.98|9.19|9.19|9.22|9.22|8.82|8.82|0
1662989700000|2022-09-12 13:35:00|9.15|9.15|9.18|9.18|9.18|9.18|9.04|9.04|0
1662990000000|2022-09-12 13:40:00|9.17|9.17|9.25|9.25|9.26|9.26|9.16|9.16|0
1662990300000|2022-09-12 13:45:00|9.26|9.26|9.31|9.31|9.32|9.32|9.25|9.25|0
1662990600000|2022-09-12 13:50:00|9.32|9.32|9.35|9.35|9.35|9.35|9.28|9.28|0
1662990900000|2022-09-12 13:55:00|9.36|9.36|9.35|9.35|9.43|9.43|9.35|9.35|0
1662991200000|2022-09-12 14:00:00|9.36|9.36|9.3|9.3|9.37|9.37|9.29|9.29|0
1662991500000|2022-09-12 14:05:00|9.32|9.32|9.24|9.24|9.33|9.33|9.23|9.23|0
1662991800000|2022-09-12 14:10:00|9.25|9.25|9.2|9.2|9.27|9.27|9.19|9.19|0
1662992100000|2022-09-12 14:15:00|9.21|9.21|9.23|9.23|9.26|9.26|9.21|9.21|0
1662992400000|2022-09-12 14:20:00|9.22|9.22|9.22|9.22|9.24|9.24|9.2|9.2|0
1662992700000|2022-09-12 14:25:00|9.23|9.23|9.21|9.21|9.25|9.25|9.2|9.2|0
1662993000000|2022-09-12 14:30:00|9.22|9.22|9.24|9.24|9.26|9.26|9.22|9.22|0
1662993300000|2022-09-12 14:35:00|9.25|9.25|9.27|9.27|9.29|9.29|9.25|9.25|0
1662993600000|2022-09-12 14:40:00|9.26|9.26|9.19|9.19|9.26|9.26|9.15|9.15|0
1662993900000|2022-09-12 14:45:00|9.21|9.21|9.2|9.2|9.21|9.21|9.19|9.19|0
1662994200000|2022-09-12 14:50:00|9.21|9.21|9.14|9.14|9.21|9.21|9.13|9.13|0
1662994500000|2022-09-12 14:55:00|9.15|9.15|9.1|9.1|9.16|9.16|9.1|9.1|0
1662994800000|2022-09-12 15:00:00|9.09|9.09|9.11|9.11|9.12|9.12|9.08|9.08|0
1662995100000|2022-09-12 15:05:00|9.12|9.12|9.13|9.13|9.13|9.13|9.1|9.1|0
1662995400000|2022-09-12 15:10:00|9.14|9.14|9.16|9.16|9.16|9.16|9.11|9.11|0
1662995700000|2022-09-12 15:15:00|9.17|9.17|9.15|9.15|9.17|9.17|9.13|9.13|0
1662996000000|2022-09-12 15:20:00|9.16|9.16|9.18|9.18|9.18|9.18|9.16|9.16|0
1662996300000|2022-09-12 15:25:00|9.19|9.19|9.19|9.19|9.2|9.2|9.18|9.18|0
1662996600000|2022-09-12 15:30:00|9.2|9.2|9.16|9.16|9.2|9.2|9.15|9.15|0
1662996900000|2022-09-12 15:35:00|9.17|9.17|9.19|9.19|9.19|9.19|9.13|9.13|0
1662997200000|2022-09-12 15:40:00|9.2|9.2|9.18|9.18|9.21|9.21|9.18|9.18|0
1662997500000|2022-09-12 15:45:00|9.19|9.19|9.21|9.21|9.21|9.21|9.18|9.18|0
1662997800000|2022-09-12 15:50:00|9.22|9.22|9.18|9.18|9.22|9.22|9.18|9.18|0
1662998100000|2022-09-12 15:55:00|9.17|9.17|9.13|9.13|9.17|9.17|9.13|9.13|0
1662998400000|2022-09-12 16:00:00|9.14|9.14|9.16|9.16|9.17|9.17|9.13|9.13|0
1662998700000|2022-09-12 16:05:00|9.17|9.17|9.16|9.16|9.18|9.18|9.15|9.15|0
1662999000000|2022-09-12 16:10:00|9.15|9.15|9.16|9.16|9.17|9.17|9.14|9.14|0
1662999300000|2022-09-12 16:15:00|9.17|9.17|9.16|9.16|9.18|9.18|9.15|9.15|0
1662999600000|2022-09-12 16:20:00|9.15|9.15|9.19|9.19|9.2|9.2|9.15|9.15|0
1662999900000|2022-09-12 16:25:00|9.18|9.18|9.21|9.21|9.21|9.21|9.18|9.18|0
1663000200000|2022-09-12 16:30:00|9.2|9.2|9.2|9.2|9.22|9.22|9.2|9.2|0
1663000500000|2022-09-12 16:35:00|9.19|9.19|9.21|9.21|9.21|9.21|9.17|9.17|0
1663000800000|2022-09-12 16:40:00|9.22|9.22|9.23|9.23|9.23|9.23|9.22|9.22|0
1663001100000|2022-09-12 16:45:00|9.22|9.22|9.22|9.22|9.23|9.23|9.21|9.21|0
1663001400000|2022-09-12 16:50:00|9.23|9.23|9.26|9.26|9.26|9.26|9.23|9.23|0
1663001700000|2022-09-12 16:55:00|9.27|9.27|9.28|9.28|9.28|9.28|9.27|9.27|0
1663002000000|2022-09-12 17:00:00|9.3|9.3|9.31|9.31|9.31|9.31|9.28|9.28|0
1663002300000|2022-09-12 17:05:00|9.32|9.32|9.31|9.31|9.32|9.32|9.31|9.31|0
1663002600000|2022-09-12 17:10:00|9.3|9.3|9.32|9.32|9.32|9.32|9.3|9.3|0
1663002900000|2022-09-12 17:15:00|9.31|9.31|9.33|9.33|9.33|9.33|9.31|9.31|0
1663003200000|2022-09-12 17:20:00|9.32|9.32|9.33|9.33|9.33|9.33|9.32|9.32|0
1663003500000|2022-09-12 17:25:00|9.32|9.32|9.33|9.33|9.33|9.33|9.31|9.31|0
1663003800000|2022-09-12 17:30:00|9.34|9.34|9.34|9.34|9.35|9.35|9.33|9.33|0
1663004100000|2022-09-12 17:35:00|9.33|9.33|9.34|9.34|9.36|9.36|9.33|9.33|0
1663004400000|2022-09-12 17:40:00|9.35|9.35|9.34|9.34|9.36|9.36|9.34|9.34|0
1663004700000|2022-09-12 17:45:00|9.35|9.35|9.36|9.36|9.37|9.37|9.35|9.35|0
1663005000000|2022-09-12 17:50:00|9.37|9.37|9.38|9.38|9.38|9.38|9.36|9.36|0
1663005300000|2022-09-12 17:55:00|9.37|9.37|9.34|9.34|9.37|9.37|9.34|9.34|0
1663005600000|2022-09-12 18:00:00|9.35|9.35|9.36|9.36|9.36|9.36|9.34|9.34|0
1663005900000|2022-09-12 18:05:00|9.35|9.35|9.34|9.34|9.36|9.36|9.34|9.34|0
1663006200000|2022-09-12 18:10:00|9.35|9.35|9.35|9.35|9.35|9.35|9.34|9.34|0
1663006500000|2022-09-12 18:15:00|9.36|9.36|9.33|9.33|9.36|9.36|9.31|9.31|0
1663006800000|2022-09-12 18:20:00|9.34|9.34|9.35|9.35|9.35|9.35|9.31|9.31|0
1663007100000|2022-09-12 18:25:00|9.34|9.34|9.35|9.35|9.35|9.35|9.33|9.33|0
1663007400000|2022-09-12 18:30:00|9.34|9.34|9.35|9.35|9.36|9.36|9.34|9.34|0
1663007700000|2022-09-12 18:35:00|9.36|9.36|9.36|9.36|9.37|9.37|9.35|9.35|0
1663008000000|2022-09-12 18:40:00|9.37|9.37|9.39|9.39|9.39|9.39|9.36|9.36|0
1663008300000|2022-09-12 18:45:00|9.38|9.38|9.39|9.39|9.39|9.39|9.38|9.38|0
1663008600000|2022-09-12 18:50:00|9.4|9.4|9.41|9.41|9.42|9.42|9.39|9.39|0
1663008900000|2022-09-12 18:55:00|9.42|9.42|9.37|9.37|9.42|9.42|9.37|9.37|0
1663009200000|2022-09-12 19:00:00|9.38|9.38|9.38|9.38|9.38|9.38|9.37|9.37|0
1663009500000|2022-09-12 19:05:00|9.39|9.39|9.4|9.4|9.4|9.4|9.38|9.38|0
1663009800000|2022-09-12 19:10:00|9.39|9.39|9.4|9.4|9.4|9.4|9.39|9.39|0
1663010100000|2022-09-12 19:15:00|9.39|9.39|9.34|9.34|9.4|9.4|9.33|9.33|0
1663010400000|2022-09-12 19:20:00|9.35|9.35|9.32|9.32|9.35|9.35|9.32|9.32|0
1663010700000|2022-09-12 19:25:00|9.31|9.31|9.31|9.31|9.32|9.32|9.3|9.3|0
1663011000000|2022-09-12 19:30:00|9.3|9.3|9.27|9.27|9.3|9.3|9.27|9.27|0
1663011300000|2022-09-12 19:35:00|9.26|9.26|9.23|9.23|9.26|9.26|9.23|9.23|0
1663011600000|2022-09-12 19:40:00|9.22|9.22|9.24|9.24|9.24|9.24|9.22|9.22|0
1663011900000|2022-09-12 19:45:00|9.23|9.23|9.23|9.23|9.25|9.25|9.21|9.21|0
1663012200000|2022-09-12 19:50:00|9.22|9.22|9.21|9.21|9.22|9.22|9.2|9.2|0
1663012500000|2022-09-12 19:55:00|9.2|9.2|9.18|9.18|9.2|9.2|9.18|9.18|0
1663012800000|2022-09-12 20:00:00|9.31|9.31|9.19|9.19|9.31|9.31|9.18|9.18|0
1663013400000|2022-09-12 20:10:00|9.2|9.2|9.19|9.19|9.2|9.2|9.19|9.19|0
1663014000000|2022-09-12 20:20:00|9.2|9.2|9.19|9.19|9.2|9.2|9.19|9.19|0
1663014900000|2022-09-12 20:35:00|9.2|9.2|9.2|9.2|9.2|9.2|9.2|9.2|0
1663015800000|2022-09-12 20:50:00|9.19|9.19|9.19|9.19|9.19|9.19|9.19|9.19|0
1663016100000|2022-09-12 20:55:00|9.2|9.2|9.2|9.2|9.2|9.2|9.2|9.2|0
1663016400000|2022-09-12 21:00:00|9.19|9.19|9.19|9.19|9.19|9.19|9.19|9.19|0
1663017300000|2022-09-12 21:15:00|9.21|9.21|9.2|9.2|9.21|9.21|9.2|9.2|0
1663017600000|2022-09-12 21:20:00|9.19|9.19|9.2|9.2|9.2|9.2|9.19|9.19|0
1663017900000|2022-09-12 21:25:00|9.23|9.23|9.21|9.21|9.23|9.23|9.21|9.21|0
1663018500000|2022-09-12 21:35:00|9.2|9.2|9.2|9.2|9.2|9.2|9.2|9.2|0
1663018800000|2022-09-12 21:40:00|9.23|9.23|9.23|9.23|9.23|9.23|9.23|9.23|0
1663019100000|2022-09-12 21:45:00|9.2|9.2|9.2|9.2|9.2|9.2|9.2|9.2|0
1663020000000|2022-09-12 22:00:00|9.26|9.26|9.26|9.26|9.26|9.26|9.2|9.2|0
1663020600000|2022-09-12 22:10:00|9.21|9.21|9.21|9.21|9.21|9.21|9.21|9.21|0
1663020900000|2022-09-12 22:15:00|9.25|9.25|9.21|9.21|9.26|9.26|9.21|9.21|0
1663021200000|2022-09-12 22:20:00|9.23|9.23|9.22|9.22|9.24|9.24|9.22|9.22|0
1663021500000|2022-09-12 22:25:00|9.21|9.21|9.21|9.21|9.21|9.21|9.21|9.21|0
1663021800000|2022-09-12 22:30:00|9.19|9.19|9.2|9.2|9.2|9.2|9.19|9.19|0
1663022100000|2022-09-12 22:35:00|9.19|9.19|9.22|9.22|9.22|9.22|9.19|9.19|0
1663022400000|2022-09-12 22:40:00|9.2|9.2|9.2|9.2|9.2|9.2|9.2|9.2|0
1663022700000|2022-09-12 22:45:00|9.19|9.19|9.25|9.25|9.25|9.25|9.19|9.19|0
1663023000000|2022-09-12 22:50:00|9.2|9.2|9.25|9.25|9.25|9.25|9.2|9.2|0
1663023300000|2022-09-12 22:55:00|9.19|9.19|9.19|9.19|9.25|9.25|9.19|9.19|0
1663023600000|2022-09-12 23:00:00|9.23|9.23|9.23|9.23|9.23|9.23|9.23|9.23|0
1663023900000|2022-09-12 23:05:00|9.19|9.19|9.18|9.18|9.23|9.23|9.18|9.18|0
1663024200000|2022-09-12 23:10:00|9.23|9.23|9.23|9.23|9.23|9.23|9.18|9.18|0
1663024500000|2022-09-12 23:15:00|9.18|9.18|9.18|9.18|9.18|9.18|9.18|9.18|0
1663024800000|2022-09-12 23:20:00|9.19|9.19|9.23|9.23|9.23|9.23|9.19|9.19|0
1663025400000|2022-09-12 23:30:00|9.2|9.2|9.2|9.2|9.2|9.2|9.2|9.2|0
1663025700000|2022-09-12 23:35:00|9.19|9.19|9.23|9.23|9.23|9.23|9.19|9.19|0
1663026000000|2022-09-12 23:40:00|9.19|9.19|9.23|9.23|9.23|9.23|9.19|9.19|0
1663026300000|2022-09-12 23:45:00|9.2|9.2|9.2|9.2|9.2|9.2|9.2|9.2|0
1663026600000|2022-09-12 23:50:00|9.23|9.23|9.26|9.26|9.26|9.26|9.2|9.2|0
1663026900000|2022-09-12 23:55:00|9.21|9.21|9.19|9.19|9.21|9.21|9.19|9.19|0
1663056000000|2022-09-13 08:00:00|9.48|9.48|9.27|9.27|9.48|9.48|9.27|9.27|0
1663056900000|2022-09-13 08:15:00|9.43|9.43|9.43|9.43|9.43|9.43|9.43|9.43|0
1663058100000|2022-09-13 08:35:00|9.21|9.21|9.35|9.35|9.35|9.35|9.21|9.21|0
1663058700000|2022-09-13 08:45:00|9.3|9.3|9.3|9.3|9.3|9.3|9.3|9.3|0
1663059900000|2022-09-13 09:05:00|9.28|9.28|9.24|9.24|9.28|9.28|9.24|9.24|0
1663060800000|2022-09-13 09:20:00|9.2|9.2|9.24|9.24|9.24|9.24|9.2|9.2|0
1663061400000|2022-09-13 09:30:00|9.2|9.2|9.2|9.2|9.2|9.2|9.2|9.2|0
1663062300000|2022-09-13 09:45:00|9.28|9.28|9.28|9.28|9.28|9.28|9.28|9.28|0
1663064100000|2022-09-13 10:15:00|9.26|9.26|9.26|9.26|9.26|9.26|9.26|9.26|0
1663064400000|2022-09-13 10:20:00|9.25|9.25|9.21|9.21|9.25|9.25|9.21|9.21|0
1663065000000|2022-09-13 10:30:00|9.23|9.23|9.23|9.23|9.23|9.23|9.23|9.23|0
1663065900000|2022-09-13 10:45:00|9.34|9.34|9.23|9.23|9.35|9.35|9.23|9.23|0
1663066200000|2022-09-13 10:50:00|9.35|9.35|9.35|9.35|9.35|9.35|9.35|9.35|0
1663066500000|2022-09-13 10:55:00|9.22|9.22|9.26|9.26|9.26|9.26|9.22|9.22|0
1663066800000|2022-09-13 11:00:00|9.25|9.25|9.26|9.26|9.26|9.26|9.23|9.23|0
1663067100000|2022-09-13 11:05:00|9.24|9.24|9.23|9.23|9.24|9.24|9.23|9.23|0
1663067400000|2022-09-13 11:10:00|9.25|9.25|9.25|9.25|9.28|9.28|9.23|9.23|0
1663067700000|2022-09-13 11:15:00|9.26|9.26|9.26|9.26|9.26|9.26|9.26|9.26|0
1663068000000|2022-09-13 11:20:00|9.25|9.25|9.25|9.25|9.25|9.25|9.23|9.23|0
1663068300000|2022-09-13 11:25:00|9.23|9.23|9.23|9.23|9.23|9.23|9.23|9.23|0
1663068600000|2022-09-13 11:30:00|9.24|9.24|9.25|9.25|9.25|9.25|9.24|9.24|0
1663068900000|2022-09-13 11:35:00|9.24|9.24|9.24|9.24|9.24|9.24|9.24|9.24|0
1663069200000|2022-09-13 11:40:00|9.25|9.25|9.24|9.24|9.25|9.25|9.24|9.24|0
1663069800000|2022-09-13 11:50:00|9.23|9.23|9.24|9.24|9.24|9.24|9.23|9.23|0
1663071000000|2022-09-13 12:10:00|9.25|9.25|9.26|9.26|9.26|9.26|9.25|9.25|0
1663071300000|2022-09-13 12:15:00|9.28|9.28|9.32|9.32|9.32|9.32|9.28|9.28|0
1663071600000|2022-09-13 12:20:00|9.3|9.3|9.28|9.28|9.31|9.31|9.28|9.28|0
1663071900000|2022-09-13 12:25:00|9.31|9.31|9.31|9.31|9.31|9.31|9.31|9.31|0
1663072200000|2022-09-13 12:30:00|9.24|9.24|9.02|9.02|9.25|9.25|8.99|8.99|0
1663072500000|2022-09-13 12:35:00|9|9|8.92|8.92|9.06|9.06|8.92|8.92|0
1663072800000|2022-09-13 12:40:00|8.91|8.91|9.03|9.03|9.03|9.03|8.9|8.9|0
1663073100000|2022-09-13 12:45:00|9.02|9.02|8.99|8.99|9.04|9.04|8.99|8.99|0
1663073400000|2022-09-13 12:50:00|9|9|8.87|8.87|9.01|9.01|8.87|8.87|0
1663073700000|2022-09-13 12:55:00|8.86|8.86|8.85|8.85|9.01|9.01|8.82|8.82|0
1663074000000|2022-09-13 13:00:00|8.82|8.82|8.94|8.94|8.98|8.98|8.82|8.82|0
1663074300000|2022-09-13 13:05:00|8.92|8.92|8.87|8.87|8.93|8.93|8.87|8.87|0
1663074600000|2022-09-13 13:10:00|8.89|8.89|8.84|8.84|8.9|8.9|8.83|8.83|0
1663074900000|2022-09-13 13:15:00|8.86|8.86|8.86|8.86|8.86|8.86|8.8|8.8|0
1663075200000|2022-09-13 13:20:00|8.89|8.89|8.93|8.93|8.93|8.93|8.88|8.88|0
1663075500000|2022-09-13 13:25:00|8.98|8.98|8.83|8.83|9|9|8.77|8.77|0
1663075800000|2022-09-13 13:30:00|8.8|8.8|8.85|8.85|8.87|8.87|8.71|8.71|0
1663076100000|2022-09-13 13:35:00|8.84|8.84|8.81|8.81|8.86|8.86|8.79|8.79|0
1663076400000|2022-09-13 13:40:00|8.78|8.78|8.88|8.88|8.94|8.94|8.77|8.77|0
1663076700000|2022-09-13 13:45:00|8.87|8.87|8.95|8.95|8.95|8.95|8.84|8.84|0
1663077000000|2022-09-13 13:50:00|8.96|8.96|8.98|8.98|9.01|9.01|8.95|8.95|0
1663077300000|2022-09-13 13:55:00|8.97|8.97|8.94|8.94|8.99|8.99|8.93|8.93|0
1663077600000|2022-09-13 14:00:00|8.93|8.93|8.93|8.93|8.96|8.96|8.92|8.92|0
1663077900000|2022-09-13 14:05:00|8.94|8.94|9.03|9.03|9.04|9.04|8.93|8.93|0
1663078200000|2022-09-13 14:10:00|9.02|9.02|9.05|9.05|9.08|9.08|9.02|9.02|0
1663078500000|2022-09-13 14:15:00|9.06|9.06|9.12|9.12|9.12|9.12|9.04|9.04|0
1663078800000|2022-09-13 14:20:00|9.11|9.11|9.05|9.05|9.11|9.11|9.02|9.02|0
1663079100000|2022-09-13 14:25:00|9.06|9.06|9.03|9.03|9.08|9.08|9.03|9.03|0
1663079400000|2022-09-13 14:30:00|9.04|9.04|8.93|8.93|9.05|9.05|8.93|8.93|0
1663079700000|2022-09-13 14:35:00|8.94|8.94|8.93|8.93|9|9|8.93|8.93|0
1663080000000|2022-09-13 14:40:00|8.94|8.94|8.91|8.91|8.94|8.94|8.9|8.9|0
1663080300000|2022-09-13 14:45:00|8.9|8.9|8.88|8.88|8.91|8.91|8.87|8.87|0
1663080600000|2022-09-13 14:50:00|8.89|8.89|8.89|8.89|8.9|8.9|8.86|8.86|0
1663080900000|2022-09-13 14:55:00|8.9|8.9|8.91|8.91|8.93|8.93|8.9|8.9|0
1663081200000|2022-09-13 15:00:00|8.9|8.9|8.89|8.89|8.92|8.92|8.88|8.88|0
1663081500000|2022-09-13 15:05:00|8.9|8.9|8.87|8.87|8.9|8.9|8.85|8.85|0
1663081800000|2022-09-13 15:10:00|8.86|8.86|8.84|8.84|8.87|8.87|8.84|8.84|0
1663082100000|2022-09-13 15:15:00|8.83|8.83|8.85|8.85|8.85|8.85|8.82|8.82|0
1663082400000|2022-09-13 15:20:00|8.84|8.84|8.83|8.83|8.85|8.85|8.82|8.82|0
1663082700000|2022-09-13 15:25:00|8.84|8.84|8.87|8.87|8.87|8.87|8.83|8.83|0
1663083000000|2022-09-13 15:30:00|8.86|8.86|8.87|8.87|8.9|8.9|8.86|8.86|0
1663083300000|2022-09-13 15:35:00|8.88|8.88|8.86|8.86|8.88|8.88|8.86|8.86|0
1663083600000|2022-09-13 15:40:00|8.85|8.85|8.85|8.85|8.85|8.85|8.82|8.82|0
1663083900000|2022-09-13 15:45:00|8.84|8.84|8.82|8.82|8.85|8.85|8.82|8.82|0
1663084200000|2022-09-13 15:50:00|8.81|8.81|8.87|8.87|8.87|8.87|8.81|8.81|0
1663084500000|2022-09-13 15:55:00|8.86|8.86|8.8|8.8|8.86|8.86|8.8|8.8|0
1663084800000|2022-09-13 16:00:00|8.81|8.81|8.83|8.83|8.84|8.84|8.8|8.8|0
1663085100000|2022-09-13 16:05:00|8.84|8.84|8.81|8.81|8.84|8.84|8.81|8.81|0
1663085400000|2022-09-13 16:10:00|8.82|8.82|8.82|8.82|8.82|8.82|8.81|8.81|0
1663085700000|2022-09-13 16:15:00|8.81|8.81|8.79|8.79|8.82|8.82|8.79|8.79|0
1663086000000|2022-09-13 16:20:00|8.78|8.78|8.77|8.77|8.79|8.79|8.76|8.76|0
1663086300000|2022-09-13 16:25:00|8.76|8.76|8.74|8.74|8.77|8.77|8.72|8.72|0
1663086600000|2022-09-13 16:30:00|8.73|8.73|8.73|8.73|8.74|8.74|8.72|8.72|0
1663086900000|2022-09-13 16:35:00|8.72|8.72|8.72|8.72|8.73|8.73|8.72|8.72|0
1663087200000|2022-09-13 16:40:00|8.71|8.71|8.69|8.69|8.72|8.72|8.67|8.67|0
1663087500000|2022-09-13 16:45:00|8.68|8.68|8.68|8.68|8.69|8.69|8.67|8.67|0
1663087800000|2022-09-13 16:50:00|8.69|8.69|8.67|8.67|8.7|8.7|8.67|8.67|0
1663088100000|2022-09-13 16:55:00|8.68|8.68|8.67|8.67|8.69|8.69|8.67|8.67|0
1663088400000|2022-09-13 17:00:00|8.65|8.65|8.65|8.65|8.67|8.67|8.63|8.63|0
1663088700000|2022-09-13 17:05:00|8.64|8.64|8.68|8.68|8.68|8.68|8.63|8.63|0
1663089000000|2022-09-13 17:10:00|8.69|8.69|8.67|8.67|8.69|8.69|8.67|8.67|0
1663089300000|2022-09-13 17:15:00|8.68|8.68|8.75|8.75|8.75|8.75|8.67|8.67|0
1663089600000|2022-09-13 17:20:00|8.74|8.74|8.76|8.76|8.76|8.76|8.74|8.74|0
1663089900000|2022-09-13 17:25:00|8.75|8.75|8.77|8.77|8.78|8.78|8.75|8.75|0
1663090200000|2022-09-13 17:30:00|8.78|8.78|8.78|8.78|8.78|8.78|8.76|8.76|0
1663090500000|2022-09-13 17:35:00|8.79|8.79|8.8|8.8|8.81|8.81|8.78|8.78|0
1663090800000|2022-09-13 17:40:00|8.81|8.81|8.78|8.78|8.81|8.81|8.78|8.78|0
1663091100000|2022-09-13 17:45:00|8.77|8.77|8.79|8.79|8.79|8.79|8.77|8.77|0
1663091400000|2022-09-13 17:50:00|8.78|8.78|8.75|8.75|8.79|8.79|8.75|8.75|0
1663091700000|2022-09-13 17:55:00|8.76|8.76|8.77|8.77|8.77|8.77|8.75|8.75|0
1663092000000|2022-09-13 18:00:00|8.78|8.78|8.79|8.79|8.8|8.8|8.76|8.76|0
1663092300000|2022-09-13 18:05:00|8.8|8.8|8.8|8.8|8.82|8.82|8.8|8.8|0
1663092600000|2022-09-13 18:10:00|8.79|8.79|8.81|8.81|8.81|8.81|8.79|8.79|0
1663092900000|2022-09-13 18:15:00|8.82|8.82|8.8|8.8|8.82|8.82|8.8|8.8|0
1663093200000|2022-09-13 18:20:00|8.81|8.81|8.77|8.77|8.81|8.81|8.77|8.77|0
1663093500000|2022-09-13 18:25:00|8.76|8.76|8.73|8.73|8.77|8.77|8.73|8.73|0
1663093800000|2022-09-13 18:30:00|8.72|8.72|8.7|8.7|8.73|8.73|8.7|8.7|0
1663094100000|2022-09-13 18:35:00|8.69|8.69|8.69|8.69|8.7|8.7|8.68|8.68|0
1663094400000|2022-09-13 18:40:00|8.7|8.7|8.7|8.7|8.7|8.7|8.69|8.69|0
1663094700000|2022-09-13 18:45:00|8.69|8.69|8.74|8.74|8.75|8.75|8.69|8.69|0
1663095000000|2022-09-13 18:50:00|8.73|8.73|8.71|8.71|8.74|8.74|8.71|8.71|0
1663095300000|2022-09-13 18:55:00|8.72|8.72|8.74|8.74|8.74|8.74|8.71|8.71|0
1663095600000|2022-09-13 19:00:00|8.73|8.73|8.72|8.72|8.75|8.75|8.72|8.72|0
1663095900000|2022-09-13 19:05:00|8.73|8.73|8.72|8.72|8.74|8.74|8.71|8.71|0
1663096200000|2022-09-13 19:10:00|8.73|8.73|8.72|8.72|8.73|8.73|8.7|8.7|0
1663096500000|2022-09-13 19:15:00|8.73|8.73|8.74|8.74|8.75|8.75|8.72|8.72|0
1663096800000|2022-09-13 19:20:00|8.75|8.75|8.74|8.74|8.75|8.75|8.72|8.72|0
1663097100000|2022-09-13 19:25:00|8.73|8.73|8.71|8.71|8.74|8.74|8.7|8.7|0
1663097400000|2022-09-13 19:30:00|8.7|8.7|8.7|8.7|8.72|8.72|8.69|8.69|0
1663097700000|2022-09-13 19:35:00|8.71|8.71|8.75|8.75|8.75|8.75|8.7|8.7|0
1663098000000|2022-09-13 19:40:00|8.74|8.74|8.68|8.68|8.74|8.74|8.67|8.67|0
1663098300000|2022-09-13 19:45:00|8.69|8.69|8.71|8.71|8.72|8.72|8.68|8.68|0
1663098600000|2022-09-13 19:50:00|8.72|8.72|8.72|8.72|8.72|8.72|8.7|8.7|0
1663098900000|2022-09-13 19:55:00|8.73|8.73|8.7|8.7|8.76|8.76|8.7|8.7|0
1663099200000|2022-09-13 20:00:00|8.69|8.69|8.7|8.7|8.7|8.7|8.69|8.69|0
1663099500000|2022-09-13 20:05:00|8.71|8.71|8.71|8.71|8.71|8.71|8.71|8.71|0
1663100100000|2022-09-13 20:15:00|8.7|8.7|8.7|8.7|8.7|8.7|8.7|8.7|0
1663100700000|2022-09-13 20:25:00|8.72|8.72|8.72|8.72|8.72|8.72|8.72|8.72|0
1663101900000|2022-09-13 20:45:00|8.73|8.73|8.72|8.72|8.73|8.73|8.72|8.72|0
1663104300000|2022-09-13 21:25:00|8.73|8.73|8.72|8.72|8.73|8.73|8.72|8.72|0
1663104600000|2022-09-13 21:30:00|8.71|8.71|8.71|8.71|8.71|8.71|8.71|8.71|0
1663106400000|2022-09-13 22:00:00|8.73|8.73|8.72|8.72|8.73|8.73|8.72|8.72|0
1663106700000|2022-09-13 22:05:00|8.73|8.73|8.72|8.72|8.73|8.73|8.72|8.72|0
1663107300000|2022-09-13 22:15:00|8.73|8.73|8.72|8.72|8.73|8.73|8.72|8.72|0
1663107600000|2022-09-13 22:20:00|8.73|8.73|8.72|8.72|8.73|8.73|8.72|8.72|0
1663107900000|2022-09-13 22:25:00|8.73|8.73|8.73|8.73|8.73|8.73|8.71|8.71|0
1663108200000|2022-09-13 22:30:00|8.72|8.72|8.71|8.71|8.73|8.73|8.71|8.71|0
1663108800000|2022-09-13 22:40:00|8.73|8.73|8.71|8.71|8.73|8.73|8.71|8.71|0
1663109100000|2022-09-13 22:45:00|8.73|8.73|8.77|8.77|8.77|8.77|8.71|8.71|0
1663109400000|2022-09-13 22:50:00|8.75|8.75|8.75|8.75|8.75|8.75|8.75|8.75|0
1663109700000|2022-09-13 22:55:00|8.73|8.73|8.73|8.73|8.73|8.73|8.73|8.73|0
1663110000000|2022-09-13 23:00:00|8.74|8.74|8.74|8.74|8.74|8.74|8.74|8.74|0
1663110600000|2022-09-13 23:10:00|8.73|8.73|8.73|8.73|8.73|8.73|8.73|8.73|0
1663111200000|2022-09-13 23:20:00|8.74|8.74|8.74|8.74|8.74|8.74|8.73|8.73|0
1663111500000|2022-09-13 23:25:00|8.73|8.73|8.74|8.74|8.74|8.74|8.73|8.73|0
1663111800000|2022-09-13 23:30:00|8.76|8.76|8.73|8.73|8.76|8.76|8.73|8.73|0
1663112100000|2022-09-13 23:35:00|8.76|8.76|8.76|8.76|8.76|8.76|8.76|8.76|0
1663112700000|2022-09-13 23:45:00|8.71|8.71|8.7|8.7|8.75|8.75|8.7|8.7|0
1663113000000|2022-09-13 23:50:00|8.73|8.73|8.75|8.75|8.75|8.75|8.73|8.73|0
1663113300000|2022-09-13 23:55:00|8.7|8.7|8.73|8.73|8.73|8.73|8.7|8.7|0
1663142400000|2022-09-14 08:00:00|8.81|8.81|8.81|8.81|8.81|8.81|8.81|8.81|0
1663143000000|2022-09-14 08:10:00|8.76|8.76|8.76|8.76|8.76|8.76|8.76|8.76|0
1663146000000|2022-09-14 09:00:00|8.77|8.77|8.77|8.77|8.77|8.77|8.77|8.77|0
1663146300000|2022-09-14 09:05:00|8.75|8.75|8.75|8.75|8.75|8.75|8.75|8.75|0
1663148100000|2022-09-14 09:35:00|8.73|8.73|8.73|8.73|8.73|8.73|8.73|8.73|0
1663151700000|2022-09-14 10:35:00|8.75|8.75|8.75|8.75|8.75|8.75|8.75|8.75|0
1663154400000|2022-09-14 11:20:00|8.74|8.74|8.74|8.74|8.74|8.74|8.74|8.74|0
1663154700000|2022-09-14 11:25:00|8.72|8.72|8.71|8.71|8.72|8.72|8.71|8.71|0
1663155000000|2022-09-14 11:30:00|8.72|8.72|8.72|8.72|8.72|8.72|8.72|8.72|0
1663155300000|2022-09-14 11:35:00|8.71|8.71|8.71|8.71|8.71|8.71|8.71|8.71|0
1663155600000|2022-09-14 11:40:00|8.72|8.72|8.72|8.72|8.72|8.72|8.72|8.72|0
1663155900000|2022-09-14 11:45:00|8.68|8.68|8.68|8.68|8.68|8.68|8.68|8.68|0
1663157100000|2022-09-14 12:05:00|8.67|8.67|8.67|8.67|8.67|8.67|8.67|8.67|0
1663158000000|2022-09-14 12:20:00|8.69|8.69|8.69|8.69|8.69|8.69|8.69|8.69|0
1663158300000|2022-09-14 12:25:00|8.7|8.7|8.71|8.71|8.71|8.71|8.68|8.68|0
1663158600000|2022-09-14 12:30:00|8.68|8.68|8.68|8.68|8.68|8.68|8.68|8.68|0
1663158900000|2022-09-14 12:35:00|8.69|8.69|8.69|8.69|8.69|8.69|8.69|8.69|0
1663159200000|2022-09-14 12:40:00|8.72|8.72|8.72|8.72|8.74|8.74|8.72|8.72|0
1663160400000|2022-09-14 13:00:00|8.68|8.68|8.68|8.68|8.68|8.68|8.68|8.68|0
1663160700000|2022-09-14 13:05:00|8.7|8.7|8.72|8.72|8.72|8.72|8.7|8.7|0
1663161600000|2022-09-14 13:20:00|8.73|8.73|8.73|8.73|8.73|8.73|8.73|8.73|0
1663161900000|2022-09-14 13:25:00|8.7|8.7|8.74|8.74|8.74|8.74|8.7|8.7|0
1663162200000|2022-09-14 13:30:00|8.71|8.71|8.62|8.62|8.73|8.73|8.62|8.62|0
1663162500000|2022-09-14 13:35:00|8.63|8.63|8.66|8.66|8.67|8.67|8.63|8.63|0
1663162800000|2022-09-14 13:40:00|8.65|8.65|8.65|8.65|8.66|8.66|8.6|8.6|0
1663163100000|2022-09-14 13:45:00|8.66|8.66|8.62|8.62|8.72|8.72|8.62|8.62|0
1663163400000|2022-09-14 13:50:00|8.63|8.63|8.61|8.61|8.65|8.65|8.61|8.61|0
1663163700000|2022-09-14 13:55:00|8.62|8.62|8.72|8.72|8.73|8.73|8.62|8.62|0
1663164000000|2022-09-14 14:00:00|8.73|8.73|8.71|8.71|8.73|8.73|8.69|8.69|0
1663164300000|2022-09-14 14:05:00|8.72|8.72|8.72|8.72|8.74|8.74|8.71|8.71|0
1663164600000|2022-09-14 14:10:00|8.7|8.7|8.74|8.74|8.77|8.77|8.7|8.7|0
1663164900000|2022-09-14 14:15:00|8.75|8.75|8.76|8.76|8.82|8.82|8.75|8.75|0
1663165200000|2022-09-14 14:20:00|8.77|8.77|8.69|8.69|8.79|8.79|8.69|8.69|0
1663165500000|2022-09-14 14:25:00|8.68|8.68|8.62|8.62|8.68|8.68|8.61|8.61|0
1663165800000|2022-09-14 14:30:00|8.61|8.61|8.65|8.65|8.67|8.67|8.59|8.59|0
1663166100000|2022-09-14 14:35:00|8.66|8.66|8.68|8.68|8.69|8.69|8.63|8.63|0
1663166400000|2022-09-14 14:40:00|8.67|8.67|8.73|8.73|8.74|8.74|8.66|8.66|0
1663166700000|2022-09-14 14:45:00|8.72|8.72|8.74|8.74|8.77|8.77|8.72|8.72|0
1663167000000|2022-09-14 14:50:00|8.75|8.75|8.8|8.8|8.8|8.8|8.74|8.74|0
1663167300000|2022-09-14 14:55:00|8.79|8.79|8.75|8.75|8.79|8.79|8.74|8.74|0
1663167600000|2022-09-14 15:00:00|8.76|8.76|8.74|8.74|8.76|8.76|8.72|8.72|0
1663167900000|2022-09-14 15:05:00|8.73|8.73|8.82|8.82|8.82|8.82|8.73|8.73|0
1663168200000|2022-09-14 15:10:00|8.81|8.81|8.78|8.78|8.82|8.82|8.78|8.78|0
1663168500000|2022-09-14 15:15:00|8.77|8.77|8.78|8.78|8.78|8.78|8.76|8.76|0
1663168800000|2022-09-14 15:20:00|8.77|8.77|8.77|8.77|8.78|8.78|8.76|8.76|0
1663169100000|2022-09-14 15:25:00|8.76|8.76|8.75|8.75|8.78|8.78|8.75|8.75|0
1663169400000|2022-09-14 15:30:00|8.76|8.76|8.73|8.73|8.76|8.76|8.72|8.72|0
1663169700000|2022-09-14 15:35:00|8.74|8.74|8.8|8.8|8.81|8.81|8.74|8.74|0
1663170000000|2022-09-14 15:40:00|8.79|8.79|8.8|8.8|8.81|8.81|8.79|8.79|0
1663170300000|2022-09-14 15:45:00|8.81|8.81|8.8|8.8|8.82|8.82|8.8|8.8|0
1663170600000|2022-09-14 15:50:00|8.79|8.79|8.81|8.81|8.81|8.81|8.78|8.78|0
1663170900000|2022-09-14 15:55:00|8.82|8.82|8.81|8.81|8.82|8.82|8.81|8.81|0
1663171200000|2022-09-14 16:00:00|8.8|8.8|8.78|8.78|8.8|8.8|8.77|8.77|0
1663171500000|2022-09-14 16:05:00|8.77|8.77|8.81|8.81|8.82|8.82|8.77|8.77|0
1663171800000|2022-09-14 16:10:00|8.8|8.8|8.8|8.8|8.81|8.81|8.78|8.78|0
1663172100000|2022-09-14 16:15:00|8.81|8.81|8.81|8.81|8.82|8.82|8.8|8.8|0
1663172400000|2022-09-14 16:20:00|8.8|8.8|8.8|8.8|8.81|8.81|8.79|8.79|0
1663172700000|2022-09-14 16:25:00|8.81|8.81|8.8|8.8|8.81|8.81|8.8|8.8|0
1663173000000|2022-09-14 16:30:00|8.79|8.79|8.79|8.79|8.8|8.8|8.77|8.77|0
1663173300000|2022-09-14 16:35:00|8.78|8.78|8.8|8.8|8.8|8.8|8.78|8.78|0
1663173600000|2022-09-14 16:40:00|8.81|8.81|8.85|8.85|8.85|8.85|8.81|8.81|0
1663173900000|2022-09-14 16:45:00|8.86|8.86|8.84|8.84|8.86|8.86|8.83|8.83|0
1663174200000|2022-09-14 16:50:00|8.83|8.83|8.84|8.84|8.85|8.85|8.83|8.83|0
1663174500000|2022-09-14 16:55:00|8.83|8.83|8.83|8.83|8.84|8.84|8.82|8.82|0
1663174800000|2022-09-14 17:00:00|8.84|8.84|8.89|8.89|8.89|8.89|8.83|8.83|0
1663175100000|2022-09-14 17:05:00|8.88|8.88|8.9|8.9|8.91|8.91|8.88|8.88|0
1663175400000|2022-09-14 17:10:00|8.89|8.89|8.86|8.86|8.9|8.9|8.86|8.86|0
1663175700000|2022-09-14 17:15:00|8.87|8.87|8.87|8.87|8.88|8.88|8.87|8.87|0
1663176000000|2022-09-14 17:20:00|8.88|8.88|8.84|8.84|8.88|8.88|8.84|8.84|0
1663176300000|2022-09-14 17:25:00|8.85|8.85|8.84|8.84|8.85|8.85|8.83|8.83|0
1663176600000|2022-09-14 17:30:00|8.83|8.83|8.83|8.83|8.84|8.84|8.82|8.82|0
1663176900000|2022-09-14 17:35:00|8.82|8.82|8.81|8.81|8.83|8.83|8.8|8.8|0
1663177200000|2022-09-14 17:40:00|8.8|8.8|8.79|8.79|8.8|8.8|8.79|8.79|0
1663177500000|2022-09-14 17:45:00|8.77|8.77|8.74|8.74|8.78|8.78|8.73|8.73|0
1663177800000|2022-09-14 17:50:00|8.73|8.73|8.73|8.73|8.77|8.77|8.73|8.73|0
1663178100000|2022-09-14 17:55:00|8.74|8.74|8.74|8.74|8.75|8.75|8.71|8.71|0
1663178400000|2022-09-14 18:00:00|8.75|8.75|8.74|8.74|8.77|8.77|8.74|8.74|0
1663178700000|2022-09-14 18:05:00|8.73|8.73|8.75|8.75|8.77|8.77|8.73|8.73|0
1663179000000|2022-09-14 18:10:00|8.74|8.74|8.75|8.75|8.75|8.75|8.73|8.73|0
1663179300000|2022-09-14 18:15:00|8.76|8.76|8.76|8.76|8.76|8.76|8.72|8.72|0
1663179600000|2022-09-14 18:20:00|8.77|8.77|8.76|8.76|8.77|8.77|8.76|8.76|0
1663179900000|2022-09-14 18:25:00|8.75|8.75|8.75|8.75|8.75|8.75|8.73|8.73|0
1663180200000|2022-09-14 18:30:00|8.74|8.74|8.76|8.76|8.76|8.76|8.74|8.74|0
1663180500000|2022-09-14 18:35:00|8.75|8.75|8.77|8.77|8.77|8.77|8.73|8.73|0
1663180800000|2022-09-14 18:40:00|8.78|8.78|8.75|8.75|8.78|8.78|8.74|8.74|0
1663181100000|2022-09-14 18:45:00|8.74|8.74|8.75|8.75|8.76|8.76|8.74|8.74|0
1663181400000|2022-09-14 18:50:00|8.76|8.76|8.73|8.73|8.76|8.76|8.73|8.73|0
1663181700000|2022-09-14 18:55:00|8.74|8.74|8.75|8.75|8.77|8.77|8.74|8.74|0
1663182000000|2022-09-14 19:00:00|8.76|8.76|8.75|8.75|8.76|8.76|8.74|8.74|0
1663182300000|2022-09-14 19:05:00|8.76|8.76|8.8|8.8|8.8|8.8|8.76|8.76|0
1663182600000|2022-09-14 19:10:00|8.79|8.79|8.77|8.77|8.8|8.8|8.77|8.77|0
1663182900000|2022-09-14 19:15:00|8.76|8.76|8.78|8.78|8.78|8.78|8.76|8.76|0
1663183200000|2022-09-14 19:20:00|8.77|8.77|8.77|8.77|8.8|8.8|8.77|8.77|0
1663183500000|2022-09-14 19:25:00|8.78|8.78|8.78|8.78|8.78|8.78|8.75|8.75|0
1663183800000|2022-09-14 19:30:00|8.77|8.77|8.87|8.87|9.04|9.04|8.77|8.77|0
1663184100000|2022-09-14 19:35:00|8.9|8.9|8.91|8.91|9.07|9.07|8.87|8.87|0
1663184400000|2022-09-14 19:40:00|8.9|8.9|8.89|8.89|8.91|8.91|8.83|8.83|0
1663184700000|2022-09-14 19:45:00|8.88|8.88|9.04|9.04|9.05|9.05|8.88|8.88|0
1663185000000|2022-09-14 19:50:00|9.05|9.05|8.98|8.98|9.11|9.11|8.97|8.97|0
1663185300000|2022-09-14 19:55:00|9|9|9.01|9.01|9.05|9.05|8.96|8.96|0
1663185600000|2022-09-14 20:00:00|9.05|9.05|9.02|9.02|9.08|9.08|9.01|9.01|0
1663185900000|2022-09-14 20:05:00|9.03|9.03|9.08|9.08|9.08|9.08|9.02|9.02|0
1663186200000|2022-09-14 20:10:00|9.06|9.06|9.05|9.05|9.08|9.08|9.05|9.05|0
1663186500000|2022-09-14 20:15:00|9.06|9.06|9.05|9.05|9.06|9.06|9.03|9.03|0
1663186800000|2022-09-14 20:20:00|9.04|9.04|9.05|9.05|9.05|9.05|9.03|9.03|0
1663187100000|2022-09-14 20:25:00|9.06|9.06|9.14|9.14|9.14|9.14|9.06|9.06|0
1663187400000|2022-09-14 20:30:00|9.15|9.15|9.12|9.12|9.19|9.19|9.12|9.12|0
1663187700000|2022-09-14 20:35:00|9.15|9.15|9.12|9.12|9.15|9.15|9.06|9.06|0
1663188000000|2022-09-14 20:40:00|9.06|9.06|9.06|9.06|9.09|9.09|9.06|9.06|0
1663188300000|2022-09-14 20:45:00|9.08|9.08|9.09|9.09|9.12|9.12|9.07|9.07|0
1663188600000|2022-09-14 20:50:00|9.12|9.12|9.1|9.1|9.15|9.15|9.08|9.08|0
1663188900000|2022-09-14 20:55:00|9.11|9.11|9.11|9.11|9.11|9.11|9.08|9.08|0
1663189200000|2022-09-14 21:00:00|9.13|9.13|9.13|9.13|9.15|9.15|9.13|9.13|0
1663189500000|2022-09-14 21:05:00|9.14|9.14|9.13|9.13|9.16|9.16|9.13|9.13|0
1663189800000|2022-09-14 21:10:00|9.15|9.15|9.13|9.13|9.15|9.15|9.12|9.12|0
1663190100000|2022-09-14 21:15:00|9.14|9.14|9.14|9.14|9.15|9.15|9.13|9.13|0
1663190400000|2022-09-14 21:20:00|9.13|9.13|9.13|9.13|9.13|9.13|9.13|9.13|0
1663191000000|2022-09-14 21:30:00|9.12|9.12|9.12|9.12|9.14|9.14|9.12|9.12|0
1663191300000|2022-09-14 21:35:00|9.14|9.14|9.14|9.14|9.14|9.14|9.14|9.14|0
1663191600000|2022-09-14 21:40:00|9.13|9.13|9.13|9.13|9.13|9.13|9.13|9.13|0
1663191900000|2022-09-14 21:45:00|9.15|9.15|9.15|9.15|9.15|9.15|9.15|9.15|0
1663192200000|2022-09-14 21:50:00|9.13|9.13|9.15|9.15|9.15|9.15|9.13|9.13|0
1663192500000|2022-09-14 21:55:00|9.14|9.14|9.15|9.15|9.15|9.15|9.14|9.14|0
1663192800000|2022-09-14 22:00:00|9.13|9.13|9.13|9.13|9.13|9.13|9.13|9.13|0
1663193100000|2022-09-14 22:05:00|9.15|9.15|9.13|9.13|9.15|9.15|9.13|9.13|0
1663193700000|2022-09-14 22:15:00|9.12|9.12|9.13|9.13|9.15|9.15|9.12|9.12|0
1663194000000|2022-09-14 22:20:00|9.15|9.15|9.14|9.14|9.15|9.15|9.13|9.13|0
1663194300000|2022-09-14 22:25:00|9.13|9.13|9.13|9.13|9.14|9.14|9.13|9.13|0
1663194600000|2022-09-14 22:30:00|9.14|9.14|9.13|9.13|9.16|9.16|9.13|9.13|0
1663194900000|2022-09-14 22:35:00|9.12|9.12|9.14|9.14|9.16|9.16|9.11|9.11|0
1663195200000|2022-09-14 22:40:00|9.11|9.11|9.11|9.11|9.11|9.11|9.03|9.03|0
1663195500000|2022-09-14 22:45:00|9.04|9.04|9.1|9.1|9.15|9.15|9.04|9.04|0
1663195800000|2022-09-14 22:50:00|9.09|9.09|9.12|9.12|9.13|9.13|9.05|9.05|0
1663196100000|2022-09-14 22:55:00|9.13|9.13|9.11|9.11|9.14|9.14|9.1|9.1|0
1663196700000|2022-09-14 23:05:00|9.12|9.12|9.08|9.08|9.13|9.13|9.07|9.07|0
1663197000000|2022-09-14 23:10:00|9.05|9.05|9.05|9.05|9.08|9.08|9.05|9.05|0
1663197300000|2022-09-14 23:15:00|9.08|9.08|9.08|9.08|9.08|9.08|9.05|9.05|0
1663197600000|2022-09-14 23:20:00|9.05|9.05|9.05|9.05|9.05|9.05|9.05|9.05|0
1663197900000|2022-09-14 23:25:00|9.08|9.08|9.12|9.12|9.12|9.12|9.08|9.08|0
1663198200000|2022-09-14 23:30:00|9.09|9.09|9.09|9.09|9.09|9.09|9.09|9.09|0
1663198500000|2022-09-14 23:35:00|9.12|9.12|9.12|9.12|9.12|9.12|9.09|9.09|0
1663198800000|2022-09-14 23:40:00|9.09|9.09|9.09|9.09|9.09|9.09|9.09|9.09|0
1663199100000|2022-09-14 23:45:00|9.12|9.12|9.13|9.13|9.13|9.13|9.12|9.12|0
1663199400000|2022-09-14 23:50:00|9.09|9.09|9.09|9.09|9.13|9.13|9.09|9.09|0
1663199700000|2022-09-14 23:55:00|9.13|9.13|8.99|8.99|9.13|9.13|8.98|8.98|0
1663228800000|2022-09-15 08:00:00|9.28|9.28|8.97|8.97|9.28|9.28|8.97|8.97|0
1663229100000|2022-09-15 08:05:00|8.96|8.96|8.96|8.96|8.96|8.96|8.96|8.96|0
1663230600000|2022-09-15 08:30:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1663230900000|2022-09-15 08:35:00|9|9|9|9|9|9|9|9|0
1663231200000|2022-09-15 08:40:00|9.01|9.01|9.01|9.01|9.01|9.01|9.01|9.01|0
1663232100000|2022-09-15 08:55:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1663233000000|2022-09-15 09:10:00|9.01|9.01|9.01|9.01|9.01|9.01|9.01|9.01|0
1663234500000|2022-09-15 09:35:00|9.03|9.03|9.02|9.02|9.03|9.03|9.01|9.01|0
1663235100000|2022-09-15 09:45:00|9.08|9.08|9.08|9.08|9.08|9.08|9.08|9.08|0
1663236000000|2022-09-15 10:00:00|9.07|9.07|9.07|9.07|9.07|9.07|9.07|9.07|0
1663238700000|2022-09-15 10:45:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1663239000000|2022-09-15 10:50:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1663239600000|2022-09-15 11:00:00|9.01|9.01|8.95|8.95|9.02|9.02|8.94|8.94|0
1663239900000|2022-09-15 11:05:00|9|9|9|9|9|9|9|9|0
1663240200000|2022-09-15 11:10:00|8.99|8.99|8.99|8.99|8.99|8.99|8.99|8.99|0
1663240500000|2022-09-15 11:15:00|9|9|8.95|8.95|9|9|8.95|8.95|0
1663240800000|2022-09-15 11:20:00|8.99|8.99|8.99|8.99|8.99|8.99|8.99|8.99|0
1663242300000|2022-09-15 11:45:00|9.02|9.02|8.99|8.99|9.04|9.04|8.99|8.99|0
1663242600000|2022-09-15 11:50:00|8.98|8.98|8.99|8.99|8.99|8.99|8.98|8.98|0
1663242900000|2022-09-15 11:55:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1663243500000|2022-09-15 12:05:00|8.95|8.95|8.92|8.92|8.95|8.95|8.92|8.92|0
1663243800000|2022-09-15 12:10:00|8.9|8.9|8.93|8.93|8.93|8.93|8.89|8.89|0
1663244400000|2022-09-15 12:20:00|8.92|8.92|8.91|8.91|8.92|8.92|8.89|8.89|0
1663244700000|2022-09-15 12:25:00|8.9|8.9|8.91|8.91|8.91|8.91|8.88|8.88|0
1663245000000|2022-09-15 12:30:00|8.87|8.87|8.92|8.92|8.92|8.92|8.87|8.87|0
1663245300000|2022-09-15 12:35:00|8.91|8.91|8.91|8.91|8.91|8.91|8.91|8.91|0
1663245900000|2022-09-15 12:45:00|8.92|8.92|8.97|8.97|8.97|8.97|8.92|8.92|0
1663246500000|2022-09-15 12:55:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1663247400000|2022-09-15 13:10:00|8.96|8.96|8.97|8.97|8.97|8.97|8.96|8.96|0
1663247700000|2022-09-15 13:15:00|8.98|8.98|8.96|8.96|8.98|8.98|8.96|8.96|0
1663248000000|2022-09-15 13:20:00|8.95|8.95|8.95|8.95|9|9|8.95|8.95|0
1663248300000|2022-09-15 13:25:00|8.94|8.94|8.9|8.9|8.95|8.95|8.9|8.9|0
1663248600000|2022-09-15 13:30:00|8.91|8.91|9.2|9.2|9.2|9.2|8.91|8.91|0
1663248900000|2022-09-15 13:35:00|9.19|9.19|9.28|9.28|9.29|9.29|9.18|9.18|0
1663249200000|2022-09-15 13:40:00|9.32|9.32|9.58|9.58|9.61|9.61|9.3|9.3|0
1663249500000|2022-09-15 13:45:00|9.59|9.59|9.42|9.42|9.7|9.7|9.39|9.39|0
1663249800000|2022-09-15 13:50:00|9.41|9.41|9.44|9.44|9.44|9.44|9.38|9.38|0
1663250100000|2022-09-15 13:55:00|9.43|9.43|9.38|9.38|9.43|9.43|9.3|9.3|0
1663250400000|2022-09-15 14:00:00|9.37|9.37|9.42|9.42|9.45|9.45|9.37|9.37|0
1663250700000|2022-09-15 14:05:00|9.43|9.43|9.47|9.47|9.5|9.5|9.42|9.42|0
1663251000000|2022-09-15 14:10:00|9.48|9.48|9.52|9.52|9.55|9.55|9.48|9.48|0
1663251300000|2022-09-15 14:15:00|9.54|9.54|9.58|9.58|9.59|9.59|9.54|9.54|0
1663251600000|2022-09-15 14:20:00|9.57|9.57|9.5|9.5|9.58|9.58|9.49|9.49|0
1663251900000|2022-09-15 14:25:00|9.49|9.49|9.39|9.39|9.49|9.49|9.39|9.39|0
1663252200000|2022-09-15 14:30:00|9.4|9.4|9.4|9.4|9.43|9.43|9.37|9.37|0
1663252500000|2022-09-15 14:35:00|9.39|9.39|9.38|9.38|9.42|9.42|9.37|9.37|0
1663252800000|2022-09-15 14:40:00|9.37|9.37|9.42|9.42|9.43|9.43|9.35|9.35|0
1663253100000|2022-09-15 14:45:00|9.43|9.43|9.39|9.39|9.45|9.45|9.38|9.38|0
1663253400000|2022-09-15 14:50:00|9.38|9.38|9.29|9.29|9.38|9.38|9.28|9.28|0
1663253700000|2022-09-15 14:55:00|9.28|9.28|9.31|9.31|9.31|9.31|9.27|9.27|0
1663254000000|2022-09-15 15:00:00|9.3|9.3|9.3|9.3|9.31|9.31|9.26|9.26|0
1663254300000|2022-09-15 15:05:00|9.28|9.28|9.3|9.3|9.32|9.32|9.28|9.28|0
1663254600000|2022-09-15 15:10:00|9.29|9.29|9.28|9.28|9.29|9.29|9.25|9.25|0
1663254900000|2022-09-15 15:15:00|9.27|9.27|9.29|9.29|9.29|9.29|9.24|9.24|0
1663255200000|2022-09-15 15:20:00|9.3|9.3|9.35|9.35|9.36|9.36|9.29|9.29|0
1663255500000|2022-09-15 15:25:00|9.36|9.36|9.36|9.36|9.39|9.39|9.35|9.35|0
1663255800000|2022-09-15 15:30:00|9.37|9.37|9.39|9.39|9.41|9.41|9.35|9.35|0
1663256100000|2022-09-15 15:35:00|9.38|9.38|9.42|9.42|9.43|9.43|9.37|9.37|0
1663256400000|2022-09-15 15:40:00|9.43|9.43|9.45|9.45|9.46|9.46|9.41|9.41|0
1663256700000|2022-09-15 15:45:00|9.46|9.46|9.43|9.43|9.48|9.48|9.42|9.42|0
1663257000000|2022-09-15 15:50:00|9.42|9.42|9.35|9.35|9.42|9.42|9.34|9.34|0
1663257300000|2022-09-15 15:55:00|9.36|9.36|9.4|9.4|9.4|9.4|9.35|9.35|0
1663257600000|2022-09-15 16:00:00|9.39|9.39|9.37|9.37|9.41|9.41|9.37|9.37|0
1663257900000|2022-09-15 16:05:00|9.38|9.38|9.38|9.38|9.38|9.38|9.35|9.35|0
1663258200000|2022-09-15 16:10:00|9.37|9.37|9.37|9.37|9.38|9.38|9.36|9.36|0
1663258500000|2022-09-15 16:15:00|9.38|9.38|9.37|9.37|9.39|9.39|9.37|9.37|0
1663258800000|2022-09-15 16:20:00|9.36|9.36|9.42|9.42|9.43|9.43|9.35|9.35|0
1663259100000|2022-09-15 16:25:00|9.43|9.43|9.43|9.43|9.45|9.45|9.42|9.42|0
1663259400000|2022-09-15 16:30:00|9.44|9.44|9.48|9.48|9.49|9.49|9.44|9.44|0
1663259700000|2022-09-15 16:35:00|9.49|9.49|9.51|9.51|9.51|9.51|9.47|9.47|0
1663260000000|2022-09-15 16:40:00|9.52|9.52|9.51|9.51|9.54|9.54|9.51|9.51|0
1663260300000|2022-09-15 16:45:00|9.52|9.52|9.53|9.53|9.54|9.54|9.51|9.51|0
1663260600000|2022-09-15 16:50:00|9.54|9.54|9.52|9.52|9.55|9.55|9.52|9.52|0
1663260900000|2022-09-15 16:55:00|9.51|9.51|9.53|9.53|9.53|9.53|9.49|9.49|0
1663261200000|2022-09-15 17:00:00|9.54|9.54|9.56|9.56|9.59|9.59|9.54|9.54|0
1663261500000|2022-09-15 17:05:00|9.55|9.55|9.57|9.57|9.58|9.58|9.54|9.54|0
1663261800000|2022-09-15 17:10:00|9.58|9.58|9.58|9.58|9.58|9.58|9.54|9.54|0
1663262100000|2022-09-15 17:15:00|9.59|9.59|9.58|9.58|9.59|9.59|9.58|9.58|0
1663262400000|2022-09-15 17:20:00|9.59|9.59|9.59|9.59|9.59|9.59|9.58|9.58|0
1663262700000|2022-09-15 17:25:00|9.58|9.58|9.59|9.59|9.6|9.6|9.58|9.58|0
1663263000000|2022-09-15 17:30:00|9.58|9.58|9.58|9.58|9.59|9.59|9.56|9.56|0
1663263300000|2022-09-15 17:35:00|9.57|9.57|9.52|9.52|9.57|9.57|9.5|9.5|0
1663263600000|2022-09-15 17:40:00|9.51|9.51|9.49|9.49|9.51|9.51|9.48|9.48|0
1663263900000|2022-09-15 17:45:00|9.48|9.48|9.47|9.47|9.49|9.49|9.46|9.46|0
1663264200000|2022-09-15 17:50:00|9.46|9.46|9.46|9.46|9.46|9.46|9.44|9.44|0
1663264500000|2022-09-15 17:55:00|9.45|9.45|9.45|9.45|9.46|9.46|9.45|9.45|0
1663264800000|2022-09-15 18:00:00|9.46|9.46|9.42|9.42|9.46|9.46|9.41|9.41|0
1663265100000|2022-09-15 18:05:00|9.43|9.43|9.44|9.44|9.44|9.44|9.42|9.42|0
1663265400000|2022-09-15 18:10:00|9.45|9.45|9.45|9.45|9.46|9.46|9.44|9.44|0
1663265700000|2022-09-15 18:15:00|9.44|9.44|9.46|9.46|9.47|9.47|9.43|9.43|0
1663266000000|2022-09-15 18:20:00|9.47|9.47|9.45|9.45|9.47|9.47|9.44|9.44|0
1663266300000|2022-09-15 18:25:00|9.44|9.44|9.44|9.44|9.44|9.44|9.43|9.43|0
1663266600000|2022-09-15 18:30:00|9.43|9.43|9.46|9.46|9.47|9.47|9.43|9.43|0
1663266900000|2022-09-15 18:35:00|9.45|9.45|9.52|9.52|9.53|9.53|9.45|9.45|0
1663267200000|2022-09-15 18:40:00|9.51|9.51|9.5|9.5|9.52|9.52|9.48|9.48|0
1663267500000|2022-09-15 18:45:00|9.49|9.49|9.45|9.45|9.49|9.49|9.45|9.45|0
1663267800000|2022-09-15 18:50:00|9.46|9.46|9.48|9.48|9.48|9.48|9.45|9.45|0
1663268100000|2022-09-15 18:55:00|9.49|9.49|9.51|9.51|9.51|9.51|9.48|9.48|0
1663268400000|2022-09-15 19:00:00|9.5|9.5|9.52|9.52|9.53|9.53|9.49|9.49|0
1663268700000|2022-09-15 19:05:00|9.53|9.53|9.48|9.48|9.53|9.53|9.48|9.48|0
1663269000000|2022-09-15 19:10:00|9.47|9.47|9.41|9.41|9.47|9.47|9.4|9.4|0
1663269300000|2022-09-15 19:15:00|9.42|9.42|9.41|9.41|9.45|9.45|9.4|9.4|0
1663269600000|2022-09-15 19:20:00|9.4|9.4|9.37|9.37|9.4|9.4|9.36|9.36|0
1663269900000|2022-09-15 19:25:00|9.36|9.36|9.36|9.36|9.37|9.37|9.33|9.33|0
1663270200000|2022-09-15 19:30:00|9.35|9.35|9.34|9.34|9.37|9.37|9.33|9.33|0
1663270500000|2022-09-15 19:35:00|9.35|9.35|9.36|9.36|9.37|9.37|9.34|9.34|0
1663270800000|2022-09-15 19:40:00|9.35|9.35|9.36|9.36|9.37|9.37|9.33|9.33|0
1663271100000|2022-09-15 19:45:00|9.33|9.33|9.36|9.36|9.36|9.36|9.33|9.33|0
1663271400000|2022-09-15 19:50:00|9.39|9.39|9.36|9.36|9.39|9.39|9.35|9.35|0
1663271700000|2022-09-15 19:55:00|9.37|9.37|9.4|9.4|9.42|9.42|9.37|9.37|0
1663272000000|2022-09-15 20:00:00|9.41|9.41|9.4|9.4|9.43|9.43|9.36|9.36|0
1663272600000|2022-09-15 20:10:00|9.41|9.41|9.41|9.41|9.41|9.41|9.41|9.41|0
1663272900000|2022-09-15 20:15:00|9.42|9.42|9.42|9.42|9.42|9.42|9.42|9.42|0
1663273200000|2022-09-15 20:20:00|9.43|9.43|9.42|9.42|9.43|9.43|9.42|9.42|0
1663273800000|2022-09-15 20:30:00|9.38|9.38|9.4|9.4|9.4|9.4|9.38|9.38|0
1663274100000|2022-09-15 20:35:00|9.38|9.38|9.38|9.38|9.38|9.38|9.38|9.38|0
1663274400000|2022-09-15 20:40:00|9.37|9.37|9.37|9.37|9.37|9.37|9.37|9.37|0
1663274700000|2022-09-15 20:45:00|9.38|9.38|9.37|9.37|9.38|9.38|9.37|9.37|0
1663275000000|2022-09-15 20:50:00|9.38|9.38|9.38|9.38|9.38|9.38|9.38|9.38|0
1663275300000|2022-09-15 20:55:00|9.37|9.37|9.37|9.37|9.37|9.37|9.37|9.37|0
1663275600000|2022-09-15 21:00:00|9.38|9.38|9.38|9.38|9.38|9.38|9.38|9.38|0
1663277400000|2022-09-15 21:30:00|9.37|9.37|9.36|9.36|9.37|9.37|9.36|9.36|0
1663278000000|2022-09-15 21:40:00|9.35|9.35|9.35|9.35|9.35|9.35|9.35|9.35|0
1663279200000|2022-09-15 22:00:00|9.36|9.36|9.37|9.37|9.37|9.37|9.36|9.36|0
1663279500000|2022-09-15 22:05:00|9.35|9.35|9.33|9.33|9.35|9.35|9.33|9.33|0
1663279800000|2022-09-15 22:10:00|9.35|9.35|9.33|9.33|9.35|9.35|9.33|9.33|0
1663280100000|2022-09-15 22:15:00|9.34|9.34|9.34|9.34|9.34|9.34|9.33|9.33|0
1663280400000|2022-09-15 22:20:00|9.33|9.33|9.34|9.34|9.34|9.34|9.33|9.33|0
1663280700000|2022-09-15 22:25:00|9.33|9.33|9.33|9.33|9.34|9.34|9.33|9.33|0
1663281000000|2022-09-15 22:30:00|9.34|9.34|9.32|9.32|9.34|9.34|9.32|9.32|0
1663281300000|2022-09-15 22:35:00|9.33|9.33|9.33|9.33|9.33|9.33|9.33|9.33|0
1663281600000|2022-09-15 22:40:00|9.32|9.32|9.32|9.32|9.32|9.32|9.32|9.32|0
1663281900000|2022-09-15 22:45:00|9.33|9.33|9.32|9.32|9.33|9.33|9.32|9.32|0
1663282200000|2022-09-15 22:50:00|9.33|9.33|9.33|9.33|9.33|9.33|9.31|9.31|0
1663282500000|2022-09-15 22:55:00|9.31|9.31|9.31|9.31|9.31|9.31|9.31|9.31|0
1663282800000|2022-09-15 23:00:00|9.33|9.33|9.32|9.32|9.33|9.33|9.31|9.31|0
1663283100000|2022-09-15 23:05:00|9.33|9.33|9.31|9.31|9.33|9.33|9.31|9.31|0
1663283400000|2022-09-15 23:10:00|9.33|9.33|9.33|9.33|9.33|9.33|9.33|9.33|0
1663283700000|2022-09-15 23:15:00|9.32|9.32|9.32|9.32|9.32|9.32|9.32|9.32|0
1663284300000|2022-09-15 23:25:00|9.33|9.33|9.34|9.34|9.34|9.34|9.33|9.33|0
1663284600000|2022-09-15 23:30:00|9.35|9.35|9.33|9.33|9.35|9.35|9.32|9.32|0
1663284900000|2022-09-15 23:35:00|9.34|9.34|9.33|9.33|9.34|9.34|9.33|9.33|0
1663285200000|2022-09-15 23:40:00|9.34|9.34|9.33|9.33|9.34|9.34|9.33|9.33|0
1663285800000|2022-09-15 23:50:00|9.31|9.31|9.31|9.31|9.31|9.31|9.31|9.31|0
1663286100000|2022-09-15 23:55:00|9.32|9.32|9.32|9.32|9.32|9.32|9.32|9.32|0
1663315200000|2022-09-16 08:00:00|9.12|9.12|8.72|8.72|9.12|9.12|8.72|8.72|0
1663315500000|2022-09-16 08:05:00|9.23|9.23|9.23|9.23|9.23|9.23|9.23|9.23|0
1663315800000|2022-09-16 08:10:00|8.94|8.94|9.21|9.21|9.21|9.21|8.93|8.93|0
1663316400000|2022-09-16 08:20:00|9.08|9.08|9.21|9.21|9.21|9.21|9.08|9.08|0
1663316700000|2022-09-16 08:25:00|9.15|9.15|9.09|9.09|9.21|9.21|9.09|9.09|0
1663318500000|2022-09-16 08:55:00|9.19|9.19|9.19|9.19|9.19|9.19|9.19|9.19|0
1663319100000|2022-09-16 09:05:00|9.21|9.21|9.28|9.28|9.28|9.28|9.21|9.21|0
1663319400000|2022-09-16 09:10:00|9.24|9.24|9.24|9.24|9.24|9.24|9.24|9.24|0
1663320000000|2022-09-16 09:20:00|9.23|9.23|9.23|9.23|9.23|9.23|9.23|9.23|0
1663320300000|2022-09-16 09:25:00|9.24|9.24|9.23|9.23|9.24|9.24|9.23|9.23|0
1663321200000|2022-09-16 09:40:00|9.24|9.24|9.24|9.24|9.24|9.24|9.24|9.24|0
1663322700000|2022-09-16 10:05:00|9.23|9.23|9.23|9.23|9.23|9.23|9.23|9.23|0
1663323000000|2022-09-16 10:10:00|9.18|9.18|9.24|9.24|9.24|9.24|9.18|9.18|0
1663323600000|2022-09-16 10:20:00|9.26|9.26|9.31|9.31|9.31|9.31|9.26|9.26|0
1663323900000|2022-09-16 10:25:00|9.34|9.34|9.34|9.34|9.34|9.34|9.34|9.34|0
1663324200000|2022-09-16 10:30:00|9.32|9.32|9.36|9.36|9.38|9.38|9.32|9.32|0
1663324500000|2022-09-16 10:35:00|9.35|9.35|9.35|9.35|9.35|9.35|9.35|9.35|0
1663324800000|2022-09-16 10:40:00|9.37|9.37|9.33|9.33|9.37|9.37|9.33|9.33|0
1663325100000|2022-09-16 10:45:00|9.35|9.35|9.33|9.33|9.35|9.35|9.33|9.33|0
1663326000000|2022-09-16 11:00:00|9.34|9.34|9.35|9.35|9.35|9.35|9.33|9.33|0
1663326300000|2022-09-16 11:05:00|9.33|9.33|9.32|9.32|9.33|9.33|9.32|9.32|0
1663326600000|2022-09-16 11:10:00|9.31|9.31|9.33|9.33|9.34|9.34|9.31|9.31|0
1663327200000|2022-09-16 11:20:00|9.34|9.34|9.34|9.34|9.34|9.34|9.33|9.33|0
1663327500000|2022-09-16 11:25:00|9.33|9.33|9.33|9.33|9.33|9.33|9.33|9.33|0
1663327800000|2022-09-16 11:30:00|9.34|9.34|9.34|9.34|9.34|9.34|9.34|9.34|0
1663328700000|2022-09-16 11:45:00|9.33|9.33|9.33|9.33|9.33|9.33|9.33|9.33|0
1663329300000|2022-09-16 11:55:00|9.34|9.34|9.34|9.34|9.34|9.34|9.34|9.34|0
1663329600000|2022-09-16 12:00:00|9.35|9.35|9.35|9.35|9.35|9.35|9.35|9.35|0
1663329900000|2022-09-16 12:05:00|9.33|9.33|9.33|9.33|9.33|9.33|9.32|9.32|0
1663330800000|2022-09-16 12:20:00|9.32|9.32|9.32|9.32|9.32|9.32|9.32|9.32|0
1663331400000|2022-09-16 12:30:00|9.31|9.31|9.3|9.3|9.31|9.31|9.29|9.29|0
1663332000000|2022-09-16 12:40:00|9.24|9.24|9.28|9.28|9.28|9.28|9.24|9.24|0
1663332300000|2022-09-16 12:45:00|9.3|9.3|9.28|9.28|9.3|9.3|9.28|9.28|0
1663332900000|2022-09-16 12:55:00|9.29|9.29|9.29|9.29|9.29|9.29|9.29|9.29|0
1663333500000|2022-09-16 13:05:00|9.28|9.28|9.26|9.26|9.32|9.32|9.26|9.26|0
1663333800000|2022-09-16 13:10:00|9.27|9.27|9.26|9.26|9.28|9.28|9.22|9.22|0
1663334100000|2022-09-16 13:15:00|9.25|9.25|9.23|9.23|9.25|9.25|9.23|9.23|0
1663334400000|2022-09-16 13:20:00|9.21|9.21|9.16|9.16|9.21|9.21|9.16|9.16|0
1663334700000|2022-09-16 13:25:00|9.11|9.11|9.14|9.14|9.18|9.18|9.11|9.11|0
1663335000000|2022-09-16 13:30:00|9.12|9.12|9.07|9.07|9.19|9.19|9.04|9.04|0
1663335300000|2022-09-16 13:35:00|9.04|9.04|9.11|9.11|9.14|9.14|9.04|9.04|0
1663335600000|2022-09-16 13:40:00|9.1|9.1|9.06|9.06|9.1|9.1|9.03|9.03|0
1663335900000|2022-09-16 13:45:00|9.07|9.07|9.16|9.16|9.18|9.18|9.06|9.06|0
1663336200000|2022-09-16 13:50:00|9.17|9.17|9.15|9.15|9.18|9.18|9.09|9.09|0
1663336500000|2022-09-16 13:55:00|9.14|9.14|9.1|9.1|9.17|9.17|9.09|9.09|0
1663336800000|2022-09-16 14:00:00|9.09|9.09|9.05|9.05|9.12|9.12|9.04|9.04|0
1663337100000|2022-09-16 14:05:00|9.04|9.04|9.06|9.06|9.12|9.12|9.04|9.04|0
1663337400000|2022-09-16 14:10:00|9.07|9.07|9.08|9.08|9.13|9.13|9.06|9.06|0
1663337700000|2022-09-16 14:15:00|9.09|9.09|9.09|9.09|9.12|9.12|9.07|9.07|0
1663338000000|2022-09-16 14:20:00|9.08|9.08|9.07|9.07|9.1|9.1|9.05|9.05|0
1663338300000|2022-09-16 14:25:00|9.06|9.06|9.04|9.04|9.06|9.06|9.03|9.03|0
1663338600000|2022-09-16 14:30:00|9.05|9.05|9.11|9.11|9.11|9.11|9.05|9.05|0
1663338900000|2022-09-16 14:35:00|9.13|9.13|9.09|9.09|9.13|9.13|9.08|9.08|0
1663339200000|2022-09-16 14:40:00|9.1|9.1|9.09|9.09|9.11|9.11|9.09|9.09|0
1663339500000|2022-09-16 14:45:00|9.08|9.08|9.05|9.05|9.1|9.1|9.04|9.04|0
1663339800000|2022-09-16 14:50:00|9.06|9.06|9.09|9.09|9.1|9.1|9.06|9.06|0
1663340100000|2022-09-16 14:55:00|9.08|9.08|9|9|9.08|9.08|9|9|0
1663340400000|2022-09-16 15:00:00|9.01|9.01|9.03|9.03|9.05|9.05|9|9|0
1663340700000|2022-09-16 15:05:00|9.02|9.02|8.97|8.97|9.05|9.05|8.97|8.97|0
1663341000000|2022-09-16 15:10:00|8.96|8.96|8.93|8.93|8.97|8.97|8.93|8.93|0
1663341300000|2022-09-16 15:15:00|8.94|8.94|8.93|8.93|8.98|8.98|8.92|8.92|0
1663341600000|2022-09-16 15:20:00|8.92|8.92|8.91|8.91|8.92|8.92|8.88|8.88|0
1663341900000|2022-09-16 15:25:00|8.9|8.9|8.92|8.92|8.93|8.93|8.89|8.89|0
1663342200000|2022-09-16 15:30:00|8.9|8.9|8.91|8.91|8.93|8.93|8.88|8.88|0
1663342500000|2022-09-16 15:35:00|8.92|8.92|8.87|8.87|8.92|8.92|8.87|8.87|0
1663342800000|2022-09-16 15:40:00|8.86|8.86|8.84|8.84|8.88|8.88|8.83|8.83|0
1663343100000|2022-09-16 15:45:00|8.83|8.83|8.86|8.86|8.86|8.86|8.82|8.82|0
1663343400000|2022-09-16 15:50:00|8.87|8.87|8.88|8.88|8.89|8.89|8.86|8.86|0
1663343700000|2022-09-16 15:55:00|8.89|8.89|8.87|8.87|8.89|8.89|8.85|8.85|0
1663344000000|2022-09-16 16:00:00|8.86|8.86|8.86|8.86|8.89|8.89|8.86|8.86|0
1663344300000|2022-09-16 16:05:00|8.87|8.87|8.85|8.85|8.88|8.88|8.85|8.85|0
1663344600000|2022-09-16 16:10:00|8.86|8.86|8.88|8.88|8.88|8.88|8.85|8.85|0
1663344900000|2022-09-16 16:15:00|8.89|8.89|8.91|8.91|8.91|8.91|8.87|8.87|0
1663345200000|2022-09-16 16:20:00|8.92|8.92|8.87|8.87|8.92|8.92|8.87|8.87|0
1663345500000|2022-09-16 16:25:00|8.88|8.88|8.84|8.84|8.88|8.88|8.82|8.82|0
1663345800000|2022-09-16 16:30:00|8.83|8.83|8.81|8.81|8.84|8.84|8.81|8.81|0
1663346100000|2022-09-16 16:35:00|8.82|8.82|8.8|8.8|8.83|8.83|8.8|8.8|0
1663346400000|2022-09-16 16:40:00|8.81|8.81|8.86|8.86|8.86|8.86|8.81|8.81|0
1663346700000|2022-09-16 16:45:00|8.85|8.85|8.87|8.87|8.88|8.88|8.85|8.85|0
1663347000000|2022-09-16 16:50:00|8.86|8.86|8.84|8.84|8.87|8.87|8.84|8.84|0
1663347300000|2022-09-16 16:55:00|8.83|8.83|8.82|8.82|8.83|8.83|8.82|8.82|0
1663347600000|2022-09-16 17:00:00|8.81|8.81|8.8|8.8|8.83|8.83|8.8|8.8|0
1663347900000|2022-09-16 17:05:00|8.79|8.79|8.79|8.79|8.79|8.79|8.77|8.77|0
1663348200000|2022-09-16 17:10:00|8.78|8.78|8.79|8.79|8.81|8.81|8.78|8.78|0
1663348500000|2022-09-16 17:15:00|8.78|8.78|8.79|8.79|8.79|8.79|8.78|8.78|0
1663348800000|2022-09-16 17:20:00|8.78|8.78|8.76|8.76|8.79|8.79|8.76|8.76|0
1663349100000|2022-09-16 17:25:00|8.77|8.77|8.72|8.72|8.77|8.77|8.71|8.71|0
1663349400000|2022-09-16 17:30:00|8.71|8.71|8.73|8.73|8.79|8.79|8.7|8.7|0
1663349700000|2022-09-16 17:35:00|8.74|8.74|8.77|8.77|8.78|8.78|8.74|8.74|0
1663350000000|2022-09-16 17:40:00|8.76|8.76|8.73|8.73|8.76|8.76|8.72|8.72|0
1663350300000|2022-09-16 17:45:00|8.72|8.72|8.71|8.71|8.72|8.72|8.7|8.7|0
1663350600000|2022-09-16 17:50:00|8.7|8.7|8.7|8.7|8.72|8.72|8.7|8.7|0
1663350900000|2022-09-16 17:55:00|8.69|8.69|8.69|8.69|8.71|8.71|8.69|8.69|0
1663351200000|2022-09-16 18:00:00|8.7|8.7|8.69|8.69|8.7|8.7|8.67|8.67|0
1663351500000|2022-09-16 18:05:00|8.68|8.68|8.66|8.66|8.69|8.69|8.66|8.66|0
1663351800000|2022-09-16 18:10:00|8.65|8.65|8.66|8.66|8.67|8.67|8.63|8.63|0
1663352100000|2022-09-16 18:15:00|8.67|8.67|8.66|8.66|8.68|8.68|8.66|8.66|0
1663352400000|2022-09-16 18:20:00|8.67|8.67|8.65|8.65|8.67|8.67|8.63|8.63|0
1663352700000|2022-09-16 18:25:00|8.66|8.66|8.72|8.72|8.74|8.74|8.66|8.66|0
1663353000000|2022-09-16 18:30:00|8.71|8.71|8.7|8.7|8.71|8.71|8.69|8.69|0
1663353300000|2022-09-16 18:35:00|8.69|8.69|8.67|8.67|8.7|8.7|8.66|8.66|0
1663353600000|2022-09-16 18:40:00|8.66|8.66|8.67|8.67|8.68|8.68|8.65|8.65|0
1663353900000|2022-09-16 18:45:00|8.66|8.66|8.64|8.64|8.66|8.66|8.64|8.64|0
1663354200000|2022-09-16 18:50:00|8.62|8.62|8.65|8.65|8.65|8.65|8.62|8.62|0
1663354500000|2022-09-16 18:55:00|8.66|8.66|8.65|8.65|8.66|8.66|8.63|8.63|0
1663354800000|2022-09-16 19:00:00|8.64|8.64|8.66|8.66|8.67|8.67|8.64|8.64|0
1663355100000|2022-09-16 19:05:00|8.67|8.67|8.71|8.71|8.72|8.72|8.67|8.67|0
1663355400000|2022-09-16 19:10:00|8.7|8.7|8.68|8.68|8.7|8.7|8.67|8.67|0
1663355700000|2022-09-16 19:15:00|8.67|8.67|8.67|8.67|8.71|8.71|8.67|8.67|0
1663356000000|2022-09-16 19:20:00|8.68|8.68|8.68|8.68|8.71|8.71|8.67|8.67|0
1663356300000|2022-09-16 19:25:00|8.69|8.69|8.66|8.66|8.69|8.69|8.65|8.65|0
1663356600000|2022-09-16 19:30:00|8.65|8.65|8.66|8.66|8.67|8.67|8.64|8.64|0
1663356900000|2022-09-16 19:35:00|8.67|8.67|8.7|8.7|8.7|8.7|8.66|8.66|0
1663357200000|2022-09-16 19:40:00|8.71|8.71|8.71|8.71|8.71|8.71|8.68|8.68|0
1663357500000|2022-09-16 19:45:00|8.72|8.72|8.72|8.72|8.72|8.72|8.7|8.7|0
1663357800000|2022-09-16 19:50:00|8.64|8.64|8.61|8.61|8.66|8.66|8.58|8.58|0
1663358100000|2022-09-16 19:55:00|8.59|8.59|8.57|8.57|8.59|8.59|8.53|8.53|0
1663358400000|2022-09-16 20:00:00|8.54|8.54|8.59|8.59|8.72|8.72|8.54|8.54|0
1663574400000|2022-09-19 08:00:00|8.36|8.36|8.34|8.34|8.36|8.36|8.33|8.33|0
1663575900000|2022-09-19 08:25:00|8.4|8.4|8.37|8.37|8.4|8.4|8.37|8.37|0
1663576200000|2022-09-19 08:30:00|8.38|8.38|8.37|8.37|8.46|8.46|8.37|8.37|0
1663576800000|2022-09-19 08:40:00|8.47|8.47|8.52|8.52|8.52|8.52|8.47|8.47|0
1663577400000|2022-09-19 08:50:00|8.51|8.51|8.51|8.51|8.51|8.51|8.51|8.51|0
1663578900000|2022-09-19 09:15:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1663579800000|2022-09-19 09:30:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1663580100000|2022-09-19 09:35:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1663580400000|2022-09-19 09:40:00|8.35|8.35|8.35|8.35|8.35|8.35|8.35|8.35|0
1663580700000|2022-09-19 09:45:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1663581300000|2022-09-19 09:55:00|8.35|8.35|8.35|8.35|8.35|8.35|8.35|8.35|0
1663581900000|2022-09-19 10:05:00|8.33|8.33|8.31|8.31|8.33|8.33|8.3|8.3|0
1663582500000|2022-09-19 10:15:00|8.27|8.27|8.27|8.27|8.27|8.27|8.27|8.27|0
1663582800000|2022-09-19 10:20:00|8.29|8.29|8.29|8.29|8.29|8.29|8.29|8.29|0
1663583100000|2022-09-19 10:25:00|8.3|8.3|8.27|8.27|8.3|8.3|8.26|8.26|0
1663584900000|2022-09-19 10:55:00|8.32|8.32|8.34|8.34|8.34|8.34|8.32|8.32|0
1663585200000|2022-09-19 11:00:00|8.35|8.35|8.42|8.42|8.42|8.42|8.35|8.35|0
1663585500000|2022-09-19 11:05:00|8.43|8.43|8.42|8.42|8.43|8.43|8.42|8.42|0
1663585800000|2022-09-19 11:10:00|8.37|8.37|8.41|8.41|8.41|8.41|8.37|8.37|0
1663586100000|2022-09-19 11:15:00|8.42|8.42|8.41|8.41|8.42|8.42|8.41|8.41|0
1663586700000|2022-09-19 11:25:00|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|0
1663587600000|2022-09-19 11:40:00|8.38|8.38|8.38|8.38|8.38|8.38|8.38|8.38|0
1663588200000|2022-09-19 11:50:00|8.37|8.37|8.38|8.38|8.38|8.38|8.37|8.37|0
1663588800000|2022-09-19 12:00:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1663589100000|2022-09-19 12:05:00|8.38|8.38|8.37|8.37|8.38|8.38|8.37|8.37|0
1663589400000|2022-09-19 12:10:00|8.38|8.38|8.37|8.37|8.38|8.38|8.37|8.37|0
1663589700000|2022-09-19 12:15:00|8.38|8.38|8.38|8.38|8.38|8.38|8.38|8.38|0
1663590000000|2022-09-19 12:20:00|8.37|8.37|8.42|8.42|8.42|8.42|8.37|8.37|0
1663590300000|2022-09-19 12:25:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1663590900000|2022-09-19 12:35:00|8.4|8.4|8.44|8.44|8.44|8.44|8.4|8.4|0
1663591200000|2022-09-19 12:40:00|8.46|8.46|8.46|8.46|8.46|8.46|8.46|8.46|0
1663591500000|2022-09-19 12:45:00|8.45|8.45|8.46|8.46|8.46|8.46|8.45|8.45|0
1663591800000|2022-09-19 12:50:00|8.47|8.47|8.45|8.45|8.55|8.55|8.45|8.45|0
1663592100000|2022-09-19 12:55:00|8.44|8.44|8.46|8.46|8.46|8.46|8.44|8.44|0
1663593000000|2022-09-19 13:10:00|8.44|8.44|8.47|8.47|8.47|8.47|8.44|8.44|0
1663593300000|2022-09-19 13:15:00|8.45|8.45|8.45|8.45|8.45|8.45|8.45|8.45|0
1663593600000|2022-09-19 13:20:00|8.44|8.44|8.42|8.42|8.44|8.44|8.42|8.42|0
1663593900000|2022-09-19 13:25:00|8.4|8.4|8.37|8.37|8.43|8.43|8.33|8.33|0
1663594200000|2022-09-19 13:30:00|8.43|8.43|8.29|8.29|8.43|8.43|8.26|8.26|0
1663594500000|2022-09-19 13:35:00|8.27|8.27|8.34|8.34|8.34|8.34|8.25|8.25|0
1663594800000|2022-09-19 13:40:00|8.36|8.36|8.36|8.36|8.38|8.38|8.32|8.32|0
1663595100000|2022-09-19 13:45:00|8.37|8.37|8.33|8.33|8.37|8.37|8.31|8.31|0
1663595400000|2022-09-19 13:50:00|8.32|8.32|8.37|8.37|8.38|8.38|8.32|8.32|0
1663595700000|2022-09-19 13:55:00|8.36|8.36|8.4|8.4|8.41|8.41|8.35|8.35|0
1663596000000|2022-09-19 14:00:00|8.39|8.39|8.32|8.32|8.4|8.4|8.32|8.32|0
1663596300000|2022-09-19 14:05:00|8.31|8.31|8.25|8.25|8.37|8.37|8.25|8.25|0
1663596600000|2022-09-19 14:10:00|8.26|8.26|8.27|8.27|8.29|8.29|8.24|8.24|0
1663596900000|2022-09-19 14:15:00|8.26|8.26|8.18|8.18|8.31|8.31|8.18|8.18|0
1663597200000|2022-09-19 14:20:00|8.19|8.19|8.22|8.22|8.22|8.22|8.16|8.16|0
1663597500000|2022-09-19 14:25:00|8.23|8.23|8.24|8.24|8.29|8.29|8.23|8.23|0
1663597800000|2022-09-19 14:30:00|8.23|8.23|8.26|8.26|8.28|8.28|8.21|8.21|0
1663598100000|2022-09-19 14:35:00|8.27|8.27|8.35|8.35|8.35|8.35|8.27|8.27|0
1663598400000|2022-09-19 14:40:00|8.34|8.34|8.41|8.41|8.41|8.41|8.34|8.34|0
1663598700000|2022-09-19 14:45:00|8.42|8.42|8.42|8.42|8.44|8.44|8.39|8.39|0
1663599000000|2022-09-19 14:50:00|8.43|8.43|8.43|8.43|8.46|8.46|8.41|8.41|0
1663599300000|2022-09-19 14:55:00|8.42|8.42|8.38|8.38|8.44|8.44|8.38|8.38|0
1663599600000|2022-09-19 15:00:00|8.39|8.39|8.43|8.43|8.43|8.43|8.37|8.37|0
1663599900000|2022-09-19 15:05:00|8.44|8.44|8.47|8.47|8.48|8.48|8.44|8.44|0
1663600200000|2022-09-19 15:10:00|8.46|8.46|8.44|8.44|8.47|8.47|8.43|8.43|0
1663600500000|2022-09-19 15:15:00|8.45|8.45|8.45|8.45|8.49|8.49|8.45|8.45|0
1663600800000|2022-09-19 15:20:00|8.44|8.44|8.41|8.41|8.44|8.44|8.41|8.41|0
1663601100000|2022-09-19 15:25:00|8.4|8.4|8.41|8.41|8.41|8.41|8.39|8.39|0
1663601400000|2022-09-19 15:30:00|8.4|8.4|8.38|8.38|8.42|8.42|8.37|8.37|0
1663601700000|2022-09-19 15:35:00|8.39|8.39|8.39|8.39|8.39|8.39|8.37|8.37|0
1663602000000|2022-09-19 15:40:00|8.38|8.38|8.4|8.4|8.41|8.41|8.38|8.38|0
1663602300000|2022-09-19 15:45:00|8.41|8.41|8.42|8.42|8.42|8.42|8.39|8.39|0
1663602600000|2022-09-19 15:50:00|8.43|8.43|8.41|8.41|8.43|8.43|8.39|8.39|0
1663602900000|2022-09-19 15:55:00|8.4|8.4|8.38|8.38|8.41|8.41|8.37|8.37|0
1663603200000|2022-09-19 16:00:00|8.39|8.39|8.36|8.36|8.39|8.39|8.35|8.35|0
1663603500000|2022-09-19 16:05:00|8.35|8.35|8.37|8.37|8.37|8.37|8.33|8.33|0
1663603800000|2022-09-19 16:10:00|8.36|8.36|8.34|8.34|8.37|8.37|8.34|8.34|0
1663604100000|2022-09-19 16:15:00|8.33|8.33|8.37|8.37|8.37|8.37|8.33|8.33|0
1663604400000|2022-09-19 16:20:00|8.36|8.36|8.33|8.33|8.36|8.36|8.33|8.33|0
1663604700000|2022-09-19 16:25:00|8.34|8.34|8.31|8.31|8.34|8.34|8.31|8.31|0
1663605000000|2022-09-19 16:30:00|8.32|8.32|8.32|8.32|8.33|8.33|8.31|8.31|0
1663605300000|2022-09-19 16:35:00|8.33|8.33|8.36|8.36|8.37|8.37|8.33|8.33|0
1663605600000|2022-09-19 16:40:00|8.35|8.35|8.37|8.37|8.38|8.38|8.35|8.35|0
1663605900000|2022-09-19 16:45:00|8.36|8.36|8.37|8.37|8.37|8.37|8.36|8.36|0
1663606200000|2022-09-19 16:50:00|8.38|8.38|8.39|8.39|8.39|8.39|8.38|8.38|0
1663606500000|2022-09-19 16:55:00|8.4|8.4|8.42|8.42|8.43|8.43|8.4|8.4|0
1663606800000|2022-09-19 17:00:00|8.43|8.43|8.42|8.42|8.43|8.43|8.42|8.42|0
1663607100000|2022-09-19 17:05:00|8.41|8.41|8.42|8.42|8.42|8.42|8.41|8.41|0
1663607400000|2022-09-19 17:10:00|8.41|8.41|8.4|8.4|8.41|8.41|8.39|8.39|0
1663607700000|2022-09-19 17:15:00|8.41|8.41|8.42|8.42|8.42|8.42|8.4|8.4|0
1663608000000|2022-09-19 17:20:00|8.43|8.43|8.45|8.45|8.45|8.45|8.42|8.42|0
1663608300000|2022-09-19 17:25:00|8.46|8.46|8.48|8.48|8.48|8.48|8.46|8.46|0
1663608600000|2022-09-19 17:30:00|8.5|8.5|8.46|8.46|8.5|8.5|8.46|8.46|0
1663608900000|2022-09-19 17:35:00|8.45|8.45|8.45|8.45|8.45|8.45|8.44|8.44|0
1663609200000|2022-09-19 17:40:00|8.44|8.44|8.45|8.45|8.46|8.46|8.44|8.44|0
1663609500000|2022-09-19 17:45:00|8.44|8.44|8.43|8.43|8.45|8.45|8.43|8.43|0
1663609800000|2022-09-19 17:50:00|8.42|8.42|8.44|8.44|8.44|8.44|8.41|8.41|0
1663610100000|2022-09-19 17:55:00|8.45|8.45|8.45|8.45|8.47|8.47|8.44|8.44|0
1663610400000|2022-09-19 18:00:00|8.44|8.44|8.44|8.44|8.45|8.45|8.43|8.43|0
1663610700000|2022-09-19 18:05:00|8.45|8.45|8.48|8.48|8.48|8.48|8.45|8.45|0
1663611000000|2022-09-19 18:10:00|8.47|8.47|8.49|8.49|8.49|8.49|8.46|8.46|0
1663611300000|2022-09-19 18:15:00|8.5|8.5|8.51|8.51|8.54|8.54|8.5|8.5|0
1663611600000|2022-09-19 18:20:00|8.52|8.52|8.48|8.48|8.52|8.52|8.47|8.47|0
1663611900000|2022-09-19 18:25:00|8.47|8.47|8.51|8.51|8.52|8.52|8.47|8.47|0
1663612200000|2022-09-19 18:30:00|8.5|8.5|8.53|8.53|8.54|8.54|8.5|8.5|0
1663612500000|2022-09-19 18:35:00|8.54|8.54|8.57|8.57|8.57|8.57|8.54|8.54|0
1663612800000|2022-09-19 18:40:00|8.56|8.56|8.58|8.58|8.59|8.59|8.55|8.55|0
1663613100000|2022-09-19 18:45:00|8.57|8.57|8.54|8.54|8.58|8.58|8.54|8.54|0
1663613400000|2022-09-19 18:50:00|8.55|8.55|8.54|8.54|8.56|8.56|8.54|8.54|0
1663613700000|2022-09-19 18:55:00|8.55|8.55|8.55|8.55|8.56|8.56|8.55|8.55|0
1663614000000|2022-09-19 19:00:00|8.56|8.56|8.56|8.56|8.57|8.57|8.55|8.55|0
1663614300000|2022-09-19 19:05:00|8.55|8.55|8.54|8.54|8.55|8.55|8.53|8.53|0
1663614600000|2022-09-19 19:10:00|8.55|8.55|8.57|8.57|8.58|8.58|8.54|8.54|0
1663614900000|2022-09-19 19:15:00|8.58|8.58|8.54|8.54|8.58|8.58|8.53|8.53|0
1663615200000|2022-09-19 19:20:00|8.53|8.53|8.54|8.54|8.55|8.55|8.53|8.53|0
1663615500000|2022-09-19 19:25:00|8.55|8.55|8.54|8.54|8.55|8.55|8.54|8.54|0
1663615800000|2022-09-19 19:30:00|8.55|8.55|8.52|8.52|8.55|8.55|8.52|8.52|0
1663616100000|2022-09-19 19:35:00|8.53|8.53|8.54|8.54|8.54|8.54|8.53|8.53|0
1663616400000|2022-09-19 19:40:00|8.55|8.55|8.57|8.57|8.57|8.57|8.55|8.55|0
1663616700000|2022-09-19 19:45:00|8.58|8.58|8.57|8.57|8.6|8.6|8.56|8.56|0
1663617000000|2022-09-19 19:50:00|8.58|8.58|8.55|8.55|8.58|8.58|8.53|8.53|0
1663617300000|2022-09-19 19:55:00|8.56|8.56|8.56|8.56|8.57|8.57|8.54|8.54|0
1663617600000|2022-09-19 20:00:00|8.54|8.54|8.57|8.57|8.57|8.57|8.54|8.54|0
1663618800000|2022-09-19 20:20:00|8.55|8.55|8.55|8.55|8.55|8.55|8.55|8.55|0
1663619100000|2022-09-19 20:25:00|8.56|8.56|8.55|8.55|8.56|8.56|8.55|8.55|0
1663620300000|2022-09-19 20:45:00|8.57|8.57|8.56|8.56|8.57|8.57|8.56|8.56|0
1663620600000|2022-09-19 20:50:00|8.57|8.57|8.57|8.57|8.57|8.57|8.57|8.57|0
1663621200000|2022-09-19 21:00:00|8.55|8.55|8.55|8.55|8.55|8.55|8.55|8.55|0
1663622100000|2022-09-19 21:15:00|8.56|8.56|8.56|8.56|8.56|8.56|8.56|8.56|0
1663622400000|2022-09-19 21:20:00|8.57|8.57|8.57|8.57|8.57|8.57|8.57|8.57|0
1663623000000|2022-09-19 21:30:00|8.56|8.56|8.56|8.56|8.56|8.56|8.56|8.56|0
1663624800000|2022-09-19 22:00:00|8.55|8.55|8.55|8.55|8.55|8.55|8.55|8.55|0
1663625100000|2022-09-19 22:05:00|8.57|8.57|8.55|8.55|8.58|8.58|8.55|8.55|0
1663625400000|2022-09-19 22:10:00|8.57|8.57|8.57|8.57|8.57|8.57|8.57|8.57|0
1663625700000|2022-09-19 22:15:00|8.55|8.55|8.55|8.55|8.55|8.55|8.55|8.55|0
1663626000000|2022-09-19 22:20:00|8.57|8.57|8.55|8.55|8.57|8.57|8.55|8.55|0
1663626300000|2022-09-19 22:25:00|8.57|8.57|8.57|8.57|8.57|8.57|8.57|8.57|0
1663626600000|2022-09-19 22:30:00|8.55|8.55|8.55|8.55|8.55|8.55|8.55|8.55|0
1663626900000|2022-09-19 22:35:00|8.57|8.57|8.57|8.57|8.57|8.57|8.57|8.57|0
1663627200000|2022-09-19 22:40:00|8.58|8.58|8.58|8.58|8.58|8.58|8.58|8.58|0
1663627500000|2022-09-19 22:45:00|8.59|8.59|8.58|8.58|8.59|8.59|8.58|8.58|0
1663629300000|2022-09-19 23:15:00|8.59|8.59|8.58|8.58|8.59|8.59|8.58|8.58|0
1663629600000|2022-09-19 23:20:00|8.57|8.57|8.57|8.57|8.57|8.57|8.57|8.57|0
1663629900000|2022-09-19 23:25:00|8.59|8.59|8.59|8.59|8.59|8.59|8.59|8.59|0
1663630200000|2022-09-19 23:30:00|8.57|8.57|8.59|8.59|8.59|8.59|8.57|8.57|0
1663630500000|2022-09-19 23:35:00|8.57|8.57|8.57|8.57|8.57|8.57|8.57|8.57|0
1663630800000|2022-09-19 23:40:00|8.59|8.59|8.59|8.59|8.59|8.59|8.57|8.57|0
1663631400000|2022-09-19 23:50:00|8.57|8.57|8.57|8.57|8.57|8.57|8.57|8.57|0
1663631700000|2022-09-19 23:55:00|8.59|8.59|8.57|8.57|8.59|8.59|8.57|8.57|0
1663660800000|2022-09-20 08:00:00|8.65|8.65|8.65|8.65|8.65|8.65|8.65|8.65|0
1663662900000|2022-09-20 08:35:00|8.57|8.57|8.57|8.57|8.57|8.57|8.57|8.57|0
1663664100000|2022-09-20 08:55:00|8.68|8.68|8.68|8.68|8.68|8.68|8.68|8.68|0
1663664400000|2022-09-20 09:00:00|8.58|8.58|8.58|8.58|8.58|8.58|8.58|8.58|0
1663665000000|2022-09-20 09:10:00|8.52|8.52|8.52|8.52|8.52|8.52|8.52|8.52|0
1663668600000|2022-09-20 10:10:00|8.51|8.51|8.51|8.51|8.51|8.51|8.51|8.51|0
1663669200000|2022-09-20 10:20:00|8.44|8.44|8.44|8.44|8.44|8.44|8.44|8.44|0
1663671600000|2022-09-20 11:00:00|8.52|8.52|8.51|8.51|8.52|8.52|8.51|8.51|0
1663672500000|2022-09-20 11:15:00|8.53|8.53|8.52|8.52|8.54|8.54|8.52|8.52|0
1663674300000|2022-09-20 11:45:00|8.53|8.53|8.53|8.53|8.53|8.53|8.52|8.52|0
1663674900000|2022-09-20 11:55:00|8.54|8.54|8.54|8.54|8.54|8.54|8.54|8.54|0
1663675200000|2022-09-20 12:00:00|8.53|8.53|8.52|8.52|8.53|8.53|8.52|8.52|0
1663675500000|2022-09-20 12:05:00|8.51|8.51|8.5|8.5|8.51|8.51|8.49|8.49|0
1663675800000|2022-09-20 12:10:00|8.49|8.49|8.51|8.51|8.51|8.51|8.49|8.49|0
1663676400000|2022-09-20 12:20:00|8.52|8.52|8.52|8.52|8.52|8.52|8.52|8.52|0
1663676700000|2022-09-20 12:25:00|8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|0
1663677000000|2022-09-20 12:30:00|8.44|8.44|8.44|8.44|8.44|8.44|8.44|8.44|0
1663678200000|2022-09-20 12:50:00|8.49|8.49|8.49|8.49|8.49|8.49|8.49|8.49|0
1663678500000|2022-09-20 12:55:00|8.51|8.51|8.51|8.51|8.51|8.51|8.51|8.51|0
1663678800000|2022-09-20 13:00:00|8.49|8.49|8.49|8.49|8.49|8.49|8.49|8.49|0
1663679400000|2022-09-20 13:10:00|8.51|8.51|8.51|8.51|8.51|8.51|8.51|8.51|0
1663679700000|2022-09-20 13:15:00|8.49|8.49|8.47|8.47|8.49|8.49|8.47|8.47|0
1663680000000|2022-09-20 13:20:00|8.46|8.46|8.46|8.46|8.47|8.47|8.46|8.46|0
1663680300000|2022-09-20 13:25:00|8.44|8.44|8.47|8.47|8.53|8.53|8.44|8.44|0
1663680600000|2022-09-20 13:30:00|8.52|8.52|8.46|8.46|8.54|8.54|8.42|8.42|0
1663680900000|2022-09-20 13:35:00|8.44|8.44|8.39|8.39|8.44|8.44|8.37|8.37|0
1663681200000|2022-09-20 13:40:00|8.4|8.4|8.32|8.32|8.4|8.4|8.31|8.31|0
1663681500000|2022-09-20 13:45:00|8.31|8.31|8.37|8.37|8.38|8.38|8.31|8.31|0
1663681800000|2022-09-20 13:50:00|8.36|8.36|8.41|8.41|8.42|8.42|8.36|8.36|0
1663682100000|2022-09-20 13:55:00|8.42|8.42|8.4|8.4|8.43|8.43|8.38|8.38|0
1663682400000|2022-09-20 14:00:00|8.39|8.39|8.42|8.42|8.43|8.43|8.37|8.37|0
1663682700000|2022-09-20 14:05:00|8.44|8.44|8.52|8.52|8.52|8.52|8.44|8.44|0
1663683000000|2022-09-20 14:10:00|8.53|8.53|8.51|8.51|8.54|8.54|8.5|8.5|0
1663683300000|2022-09-20 14:15:00|8.52|8.52|8.53|8.53|8.57|8.57|8.5|8.5|0
1663683600000|2022-09-20 14:20:00|8.54|8.54|8.5|8.5|8.56|8.56|8.5|8.5|0
1663683900000|2022-09-20 14:25:00|8.51|8.51|8.52|8.52|8.54|8.54|8.51|8.51|0
1663684200000|2022-09-20 14:30:00|8.51|8.51|8.5|8.5|8.52|8.52|8.49|8.49|0
1663684500000|2022-09-20 14:35:00|8.49|8.49|8.47|8.47|8.5|8.5|8.44|8.44|0
1663684800000|2022-09-20 14:40:00|8.48|8.48|8.48|8.48|8.51|8.51|8.47|8.47|0
1663685100000|2022-09-20 14:45:00|8.47|8.47|8.48|8.48|8.49|8.49|8.47|8.47|0
1663685400000|2022-09-20 14:50:00|8.49|8.49|8.47|8.47|8.52|8.52|8.47|8.47|0
1663685700000|2022-09-20 14:55:00|8.48|8.48|8.47|8.47|8.48|8.48|8.45|8.45|0
1663686000000|2022-09-20 15:00:00|8.48|8.48|8.47|8.47|8.49|8.49|8.46|8.46|0
1663686300000|2022-09-20 15:05:00|8.48|8.48|8.49|8.49|8.5|8.5|8.48|8.48|0
1663686600000|2022-09-20 15:10:00|8.5|8.5|8.51|8.51|8.53|8.53|8.49|8.49|0
1663686900000|2022-09-20 15:15:00|8.52|8.52|8.5|8.5|8.52|8.52|8.48|8.48|0
1663687200000|2022-09-20 15:20:00|8.49|8.49|8.51|8.51|8.52|8.52|8.49|8.49|0
1663687500000|2022-09-20 15:25:00|8.5|8.5|8.52|8.52|8.53|8.53|8.5|8.5|0
1663687800000|2022-09-20 15:30:00|8.53|8.53|8.53|8.53|8.53|8.53|8.51|8.51|0
1663688100000|2022-09-20 15:35:00|8.52|8.52|8.5|8.5|8.52|8.52|8.49|8.49|0
1663688400000|2022-09-20 15:40:00|8.51|8.51|8.49|8.49|8.51|8.51|8.49|8.49|0
1663688700000|2022-09-20 15:45:00|8.48|8.48|8.48|8.48|8.49|8.49|8.48|8.48|0
1663689000000|2022-09-20 15:50:00|8.47|8.47|8.49|8.49|8.5|8.5|8.46|8.46|0
1663689300000|2022-09-20 15:55:00|8.5|8.5|8.51|8.51|8.51|8.51|8.49|8.49|0
1663689600000|2022-09-20 16:00:00|8.52|8.52|8.49|8.49|8.52|8.52|8.49|8.49|0
1663689900000|2022-09-20 16:05:00|8.5|8.5|8.5|8.5|8.51|8.51|8.49|8.49|0
1663690200000|2022-09-20 16:10:00|8.49|8.49|8.5|8.5|8.5|8.5|8.48|8.48|0
1663690500000|2022-09-20 16:15:00|8.49|8.49|8.47|8.47|8.49|8.49|8.47|8.47|0
1663690800000|2022-09-20 16:20:00|8.48|8.48|8.46|8.46|8.48|8.48|8.46|8.46|0
1663691100000|2022-09-20 16:25:00|8.45|8.45|8.44|8.44|8.46|8.46|8.43|8.43|0
1663691400000|2022-09-20 16:30:00|8.45|8.45|8.43|8.43|8.45|8.45|8.42|8.42|0
1663691700000|2022-09-20 16:35:00|8.44|8.44|8.41|8.41|8.44|8.44|8.4|8.4|0
1663692000000|2022-09-20 16:40:00|8.42|8.42|8.42|8.42|8.42|8.42|8.41|8.41|0
1663692300000|2022-09-20 16:45:00|8.41|8.41|8.41|8.41|8.42|8.42|8.41|8.41|0
1663692600000|2022-09-20 16:50:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1663692900000|2022-09-20 16:55:00|8.41|8.41|8.41|8.41|8.42|8.42|8.41|8.41|0
1663693200000|2022-09-20 17:00:00|8.42|8.42|8.41|8.41|8.43|8.43|8.41|8.41|0
1663693500000|2022-09-20 17:05:00|8.4|8.4|8.4|8.4|8.42|8.42|8.39|8.39|0
1663693800000|2022-09-20 17:10:00|8.41|8.41|8.4|8.4|8.41|8.41|8.4|8.4|0
1663694100000|2022-09-20 17:15:00|8.39|8.39|8.39|8.39|8.39|8.39|8.38|8.38|0
1663694400000|2022-09-20 17:20:00|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|0
1663694700000|2022-09-20 17:25:00|8.39|8.39|8.37|8.37|8.39|8.39|8.37|8.37|0
1663695000000|2022-09-20 17:30:00|8.36|8.36|8.37|8.37|8.37|8.37|8.35|8.35|0
1663695300000|2022-09-20 17:35:00|8.36|8.36|8.37|8.37|8.37|8.37|8.36|8.36|0
1663695600000|2022-09-20 17:40:00|8.36|8.36|8.37|8.37|8.37|8.37|8.35|8.35|0
1663695900000|2022-09-20 17:45:00|8.38|8.38|8.35|8.35|8.39|8.39|8.35|8.35|0
1663696200000|2022-09-20 17:50:00|8.36|8.36|8.34|8.34|8.36|8.36|8.34|8.34|0
1663696500000|2022-09-20 17:55:00|8.33|8.33|8.32|8.32|8.33|8.33|8.32|8.32|0
1663696800000|2022-09-20 18:00:00|8.33|8.33|8.34|8.34|8.34|8.34|8.33|8.33|0
1663697100000|2022-09-20 18:05:00|8.33|8.33|8.35|8.35|8.35|8.35|8.33|8.33|0
1663697400000|2022-09-20 18:10:00|8.34|8.34|8.34|8.34|8.35|8.35|8.34|8.34|0
1663697700000|2022-09-20 18:15:00|8.33|8.33|8.37|8.37|8.37|8.37|8.32|8.32|0
1663698000000|2022-09-20 18:20:00|8.38|8.38|8.38|8.38|8.41|8.41|8.37|8.37|0
1663698300000|2022-09-20 18:25:00|8.37|8.37|8.37|8.37|8.37|8.37|8.36|8.36|0
1663698600000|2022-09-20 18:30:00|8.36|8.36|8.34|8.34|8.37|8.37|8.33|8.33|0
1663698900000|2022-09-20 18:35:00|8.35|8.35|8.35|8.35|8.35|8.35|8.33|8.33|0
1663699200000|2022-09-20 18:40:00|8.34|8.34|8.36|8.36|8.36|8.36|8.34|8.34|0
1663699500000|2022-09-20 18:45:00|8.37|8.37|8.37|8.37|8.39|8.39|8.36|8.36|0
1663699800000|2022-09-20 18:50:00|8.36|8.36|8.35|8.35|8.37|8.37|8.35|8.35|0
1663700100000|2022-09-20 18:55:00|8.36|8.36|8.37|8.37|8.38|8.38|8.35|8.35|0
1663700400000|2022-09-20 19:00:00|8.38|8.38|8.36|8.36|8.39|8.39|8.36|8.36|0
1663700700000|2022-09-20 19:05:00|8.35|8.35|8.35|8.35|8.36|8.36|8.35|8.35|0
1663701000000|2022-09-20 19:10:00|8.36|8.36|8.38|8.38|8.38|8.38|8.35|8.35|0
1663701300000|2022-09-20 19:15:00|8.37|8.37|8.37|8.37|8.38|8.38|8.35|8.35|0
1663701600000|2022-09-20 19:20:00|8.38|8.38|8.37|8.37|8.38|8.38|8.37|8.37|0
1663701900000|2022-09-20 19:25:00|8.38|8.38|8.33|8.33|8.38|8.38|8.33|8.33|0
1663702200000|2022-09-20 19:30:00|8.32|8.32|8.28|8.28|8.32|8.32|8.28|8.28|0
1663702500000|2022-09-20 19:35:00|8.29|8.29|8.31|8.31|8.31|8.31|8.29|8.29|0
1663702800000|2022-09-20 19:40:00|8.3|8.3|8.31|8.31|8.32|8.32|8.28|8.28|0
1663703100000|2022-09-20 19:45:00|8.3|8.3|8.3|8.3|8.32|8.32|8.29|8.29|0
1663703400000|2022-09-20 19:50:00|8.31|8.31|8.3|8.3|8.31|8.31|8.28|8.28|0
1663703700000|2022-09-20 19:55:00|8.31|8.31|8.28|8.28|8.31|8.31|8.28|8.28|0
1663704000000|2022-09-20 20:00:00|8.32|8.32|8.3|8.3|8.32|8.32|8.28|8.28|0
1663704600000|2022-09-20 20:10:00|8.31|8.31|8.3|8.3|8.31|8.31|8.3|8.3|0
1663706100000|2022-09-20 20:35:00|8.31|8.31|8.31|8.31|8.31|8.31|8.31|8.31|0
1663708800000|2022-09-20 21:20:00|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3|0
1663710000000|2022-09-20 21:40:00|8.29|8.29|8.31|8.31|8.31|8.31|8.29|8.29|0
1663710300000|2022-09-20 21:45:00|8.29|8.29|8.29|8.29|8.29|8.29|8.29|8.29|0
1663710900000|2022-09-20 21:55:00|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3|0
1663711200000|2022-09-20 22:00:00|8.29|8.29|8.31|8.31|8.31|8.31|8.29|8.29|0
1663711500000|2022-09-20 22:05:00|8.35|8.35|8.31|8.31|8.35|8.35|8.31|8.31|0
1663711800000|2022-09-20 22:10:00|8.32|8.32|8.31|8.31|8.32|8.32|8.31|8.31|0
1663712100000|2022-09-20 22:15:00|8.34|8.34|8.35|8.35|8.35|8.35|8.31|8.31|0
1663712400000|2022-09-20 22:20:00|8.31|8.31|8.31|8.31|8.31|8.31|8.31|8.31|0
1663712700000|2022-09-20 22:25:00|8.29|8.29|8.31|8.31|8.31|8.31|8.29|8.29|0
1663713000000|2022-09-20 22:30:00|8.29|8.29|8.3|8.3|8.31|8.31|8.29|8.29|0
1663713300000|2022-09-20 22:35:00|8.31|8.31|8.31|8.31|8.31|8.31|8.29|8.29|0
1663713600000|2022-09-20 22:40:00|8.29|8.29|8.31|8.31|8.31|8.31|8.29|8.29|0
1663713900000|2022-09-20 22:45:00|8.29|8.29|8.29|8.29|8.29|8.29|8.29|8.29|0
1663714200000|2022-09-20 22:50:00|8.28|8.28|8.28|8.28|8.28|8.28|8.28|8.28|0
1663714500000|2022-09-20 22:55:00|8.31|8.31|8.32|8.32|8.32|8.32|8.29|8.29|0
1663715100000|2022-09-20 23:05:00|8.3|8.3|8.3|8.3|8.32|8.32|8.3|8.3|0
1663715400000|2022-09-20 23:10:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1663715700000|2022-09-20 23:15:00|8.3|8.3|8.3|8.3|8.32|8.32|8.3|8.3|0
1663716000000|2022-09-20 23:20:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1663716300000|2022-09-20 23:25:00|8.3|8.3|8.32|8.32|8.32|8.32|8.3|8.3|0
1663716600000|2022-09-20 23:30:00|8.3|8.3|8.32|8.32|8.32|8.32|8.3|8.3|0
1663716900000|2022-09-20 23:35:00|8.29|8.29|8.29|8.29|8.29|8.29|8.29|8.29|0
1663717500000|2022-09-20 23:45:00|8.3|8.3|8.29|8.29|8.3|8.3|8.29|8.29|0
1663717800000|2022-09-20 23:50:00|8.31|8.31|8.31|8.31|8.31|8.31|8.31|8.31|0
1663718100000|2022-09-20 23:55:00|8.29|8.29|8.32|8.32|8.32|8.32|8.29|8.29|0
1663747200000|2022-09-21 08:00:00|8.24|8.24|8.22|8.22|8.24|8.24|8.22|8.22|0
1663751700000|2022-09-21 09:15:00|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3|0
1663754100000|2022-09-21 09:55:00|8.31|8.31|8.31|8.31|8.31|8.31|8.31|8.31|0
1663756200000|2022-09-21 10:30:00|8.23|8.23|8.23|8.23|8.23|8.23|8.23|8.23|0
1663756800000|2022-09-21 10:40:00|8.28|8.28|8.28|8.28|8.28|8.28|8.28|8.28|0
1663757700000|2022-09-21 10:55:00|8.24|8.24|8.24|8.24|8.24|8.24|8.24|8.24|0
1663758000000|2022-09-21 11:00:00|8.27|8.27|8.26|8.26|8.27|8.27|8.26|8.26|0
1663758300000|2022-09-21 11:05:00|8.27|8.27|8.26|8.26|8.27|8.27|8.26|8.26|0
1663758600000|2022-09-21 11:10:00|8.27|8.27|8.27|8.27|8.27|8.27|8.27|8.27|0
1663758900000|2022-09-21 11:15:00|8.28|8.28|8.28|8.28|8.28|8.28|8.28|8.28|0
1663759200000|2022-09-21 11:20:00|8.3|8.3|8.32|8.32|8.32|8.32|8.3|8.3|0
1663760100000|2022-09-21 11:35:00|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3|0
1663760700000|2022-09-21 11:45:00|8.31|8.31|8.32|8.32|8.32|8.32|8.31|8.31|0
1663761300000|2022-09-21 11:55:00|8.31|8.31|8.31|8.31|8.31|8.31|8.31|8.31|0
1663761600000|2022-09-21 12:00:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1663761900000|2022-09-21 12:05:00|8.3|8.3|8.31|8.31|8.31|8.31|8.3|8.3|0
1663762500000|2022-09-21 12:15:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1663762800000|2022-09-21 12:20:00|8.33|8.33|8.33|8.33|8.33|8.33|8.33|8.33|0
1663763400000|2022-09-21 12:30:00|8.32|8.32|8.34|8.34|8.34|8.34|8.32|8.32|0
1663763700000|2022-09-21 12:35:00|8.35|8.35|8.35|8.35|8.35|8.35|8.35|8.35|0
1663764000000|2022-09-21 12:40:00|8.34|8.34|8.34|8.34|8.34|8.34|8.34|8.34|0
1663764300000|2022-09-21 12:45:00|8.35|8.35|8.34|8.34|8.36|8.36|8.34|8.34|0
1663764600000|2022-09-21 12:50:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1663764900000|2022-09-21 12:55:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1663765800000|2022-09-21 13:10:00|8.38|8.38|8.38|8.38|8.38|8.38|8.38|8.38|0
1663766400000|2022-09-21 13:20:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1663766700000|2022-09-21 13:25:00|8.38|8.38|8.37|8.37|8.4|8.4|8.37|8.37|0
1663767000000|2022-09-21 13:30:00|8.36|8.36|8.24|8.24|8.37|8.37|8.24|8.24|0
1663767300000|2022-09-21 13:35:00|8.25|8.25|8.26|8.26|8.28|8.28|8.23|8.23|0
1663767600000|2022-09-21 13:40:00|8.25|8.25|8.35|8.35|8.38|8.38|8.25|8.25|0
1663767900000|2022-09-21 13:45:00|8.33|8.33|8.48|8.48|8.48|8.48|8.32|8.32|0
1663768200000|2022-09-21 13:50:00|8.49|8.49|8.5|8.5|8.56|8.56|8.48|8.48|0
1663768500000|2022-09-21 13:55:00|8.51|8.51|8.47|8.47|8.51|8.51|8.46|8.46|0
1663768800000|2022-09-21 14:00:00|8.48|8.48|8.48|8.48|8.51|8.51|8.47|8.47|0
1663769100000|2022-09-21 14:05:00|8.47|8.47|8.52|8.52|8.52|8.52|8.45|8.45|0
1663769400000|2022-09-21 14:10:00|8.51|8.51|8.55|8.55|8.56|8.56|8.5|8.5|0
1663769700000|2022-09-21 14:15:00|8.54|8.54|8.59|8.59|8.59|8.59|8.54|8.54|0
1663770000000|2022-09-21 14:20:00|8.6|8.6|8.67|8.67|8.67|8.67|8.6|8.6|0
1663770300000|2022-09-21 14:25:00|8.68|8.68|8.76|8.76|8.78|8.78|8.66|8.66|0
1663770600000|2022-09-21 14:30:00|8.75|8.75|8.71|8.71|8.75|8.75|8.68|8.68|0
1663770900000|2022-09-21 14:35:00|8.7|8.7|8.61|8.61|8.71|8.71|8.61|8.61|0
1663771200000|2022-09-21 14:40:00|8.62|8.62|8.66|8.66|8.67|8.67|8.62|8.62|0
1663771500000|2022-09-21 14:45:00|8.67|8.67|8.65|8.65|8.69|8.69|8.63|8.63|0
1663771800000|2022-09-21 14:50:00|8.66|8.66|8.61|8.61|8.67|8.67|8.61|8.61|0
1663772100000|2022-09-21 14:55:00|8.62|8.62|8.59|8.59|8.63|8.63|8.58|8.58|0
1663772400000|2022-09-21 15:00:00|8.58|8.58|8.55|8.55|8.6|8.6|8.55|8.55|0
1663772700000|2022-09-21 15:05:00|8.56|8.56|8.54|8.54|8.57|8.57|8.53|8.53|0
1663773000000|2022-09-21 15:10:00|8.55|8.55|8.58|8.58|8.58|8.58|8.55|8.55|0
1663773300000|2022-09-21 15:15:00|8.57|8.57|8.61|8.61|8.61|8.61|8.56|8.56|0
1663773600000|2022-09-21 15:20:00|8.6|8.6|8.56|8.56|8.6|8.6|8.56|8.56|0
1663773900000|2022-09-21 15:25:00|8.55|8.55|8.58|8.58|8.58|8.58|8.55|8.55|0
1663774200000|2022-09-21 15:30:00|8.57|8.57|8.57|8.57|8.59|8.59|8.57|8.57|0
1663774500000|2022-09-21 15:35:00|8.58|8.58|8.57|8.57|8.6|8.6|8.57|8.57|0
1663774800000|2022-09-21 15:40:00|8.56|8.56|8.56|8.56|8.58|8.58|8.55|8.55|0
1663775100000|2022-09-21 15:45:00|8.55|8.55|8.54|8.54|8.56|8.56|8.54|8.54|0
1663775400000|2022-09-21 15:50:00|8.53|8.53|8.52|8.52|8.53|8.53|8.52|8.52|0
1663775700000|2022-09-21 15:55:00|8.51|8.51|8.51|8.51|8.52|8.52|8.51|8.51|0
1663776000000|2022-09-21 16:00:00|8.5|8.5|8.49|8.49|8.5|8.5|8.47|8.47|0
1663776300000|2022-09-21 16:05:00|8.5|8.5|8.5|8.5|8.5|8.5|8.49|8.49|0
1663776600000|2022-09-21 16:10:00|8.49|8.49|8.53|8.53|8.54|8.54|8.49|8.49|0
1663776900000|2022-09-21 16:15:00|8.52|8.52|8.53|8.53|8.53|8.53|8.51|8.51|0
1663777200000|2022-09-21 16:20:00|8.52|8.52|8.52|8.52|8.52|8.52|8.52|8.52|0
1663777800000|2022-09-21 16:30:00|8.53|8.53|8.53|8.53|8.54|8.54|8.53|8.53|0
1663778100000|2022-09-21 16:35:00|8.52|8.52|8.51|8.51|8.54|8.54|8.51|8.51|0
1663778400000|2022-09-21 16:40:00|8.5|8.5|8.51|8.51|8.51|8.51|8.48|8.48|0
1663778700000|2022-09-21 16:45:00|8.5|8.5|8.51|8.51|8.52|8.52|8.5|8.5|0
1663779000000|2022-09-21 16:50:00|8.52|8.52|8.52|8.52|8.52|8.52|8.51|8.51|0
1663779300000|2022-09-21 16:55:00|8.51|8.51|8.51|8.51|8.52|8.52|8.5|8.5|0
1663779600000|2022-09-21 17:00:00|8.5|8.5|8.52|8.52|8.52|8.52|8.5|8.5|0
1663779900000|2022-09-21 17:05:00|8.51|8.51|8.52|8.52|8.52|8.52|8.51|8.51|0
1663780200000|2022-09-21 17:10:00|8.51|8.51|8.51|8.51|8.51|8.51|8.5|8.5|0
1663780500000|2022-09-21 17:15:00|8.5|8.5|8.5|8.5|8.51|8.51|8.48|8.48|0
1663780800000|2022-09-21 17:20:00|8.51|8.51|8.51|8.51|8.51|8.51|8.49|8.49|0
1663781100000|2022-09-21 17:25:00|8.52|8.52|8.54|8.54|8.54|8.54|8.51|8.51|0
1663781400000|2022-09-21 17:30:00|8.55|8.55|8.55|8.55|8.56|8.56|8.54|8.54|0
1663781700000|2022-09-21 17:35:00|8.56|8.56|8.58|8.58|8.59|8.59|8.55|8.55|0
1663782000000|2022-09-21 17:40:00|8.59|8.59|8.57|8.57|8.59|8.59|8.57|8.57|0
1663782300000|2022-09-21 17:45:00|8.58|8.58|8.58|8.58|8.59|8.59|8.57|8.57|0
1663782600000|2022-09-21 17:50:00|8.57|8.57|8.56|8.56|8.59|8.59|8.56|8.56|0
1663782900000|2022-09-21 17:55:00|8.55|8.55|8.63|8.63|8.63|8.63|8.55|8.55|0
1663783200000|2022-09-21 18:00:00|8.61|8.61|8.42|8.42|8.61|8.61|8.42|8.42|0
1663783500000|2022-09-21 18:05:00|8.41|8.41|8.45|8.45|8.48|8.48|8.37|8.37|0
1663783800000|2022-09-21 18:10:00|8.46|8.46|8.38|8.38|8.47|8.47|8.37|8.37|0
1663784100000|2022-09-21 18:15:00|8.37|8.37|8.39|8.39|8.41|8.41|8.36|8.36|0
1663784400000|2022-09-21 18:20:00|8.41|8.41|8.44|8.44|8.45|8.45|8.4|8.4|0
1663784700000|2022-09-21 18:25:00|8.45|8.45|8.43|8.43|8.47|8.47|8.41|8.41|0
1663785000000|2022-09-21 18:30:00|8.42|8.42|8.58|8.58|8.58|8.58|8.41|8.41|0
1663785300000|2022-09-21 18:35:00|8.56|8.56|8.57|8.57|8.6|8.6|8.55|8.55|0
1663785600000|2022-09-21 18:40:00|8.56|8.56|8.69|8.69|8.7|8.7|8.54|8.54|0
1663785900000|2022-09-21 18:45:00|8.7|8.7|8.63|8.63|8.77|8.77|8.61|8.61|0
1663786200000|2022-09-21 18:50:00|8.64|8.64|8.7|8.7|8.7|8.7|8.61|8.61|0
1663786500000|2022-09-21 18:55:00|8.69|8.69|8.68|8.68|8.69|8.69|8.64|8.64|0
1663786800000|2022-09-21 19:00:00|8.7|8.7|8.63|8.63|8.71|8.71|8.62|8.62|0
1663787100000|2022-09-21 19:05:00|8.61|8.61|8.59|8.59|8.66|8.66|8.59|8.59|0
1663787400000|2022-09-21 19:10:00|8.57|8.57|8.58|8.58|8.6|8.6|8.5|8.5|0
1663787700000|2022-09-21 19:15:00|8.59|8.59|8.5|8.5|8.6|8.6|8.5|8.5|0
1663788000000|2022-09-21 19:20:00|8.49|8.49|8.47|8.47|8.5|8.5|8.47|8.47|0
1663788300000|2022-09-21 19:25:00|8.46|8.46|8.39|8.39|8.46|8.46|8.38|8.38|0
1663788600000|2022-09-21 19:30:00|8.38|8.38|8.41|8.41|8.42|8.42|8.33|8.33|0
1663788900000|2022-09-21 19:35:00|8.42|8.42|8.32|8.32|8.42|8.42|8.32|8.32|0
1663789200000|2022-09-21 19:40:00|8.31|8.31|8.29|8.29|8.32|8.32|8.28|8.28|0
1663789500000|2022-09-21 19:45:00|8.28|8.28|8.26|8.26|8.28|8.28|8.25|8.25|0
1663789800000|2022-09-21 19:50:00|8.27|8.27|8.32|8.32|8.32|8.32|8.27|8.27|0
1663790100000|2022-09-21 19:55:00|8.31|8.31|8.28|8.28|8.32|8.32|8.27|8.27|0
1663790400000|2022-09-21 20:00:00|8.27|8.27|8.28|8.28|8.3|8.3|8.27|8.27|0
1663790700000|2022-09-21 20:05:00|8.29|8.29|8.3|8.3|8.3|8.3|8.29|8.29|0
1663791300000|2022-09-21 20:15:00|8.29|8.29|8.3|8.3|8.3|8.3|8.29|8.29|0
1663791600000|2022-09-21 20:20:00|8.28|8.28|8.29|8.29|8.29|8.29|8.28|8.28|0
1663791900000|2022-09-21 20:25:00|8.28|8.28|8.28|8.28|8.28|8.28|8.28|8.28|0
1663792200000|2022-09-21 20:30:00|8.29|8.29|8.28|8.28|8.29|8.29|8.28|8.28|0
1663792500000|2022-09-21 20:35:00|8.27|8.27|8.24|8.24|8.27|8.27|8.24|8.24|0
1663792800000|2022-09-21 20:40:00|8.25|8.25|8.25|8.25|8.25|8.25|8.25|8.25|0
1663793100000|2022-09-21 20:45:00|8.26|8.26|8.27|8.27|8.27|8.27|8.26|8.26|0
1663793400000|2022-09-21 20:50:00|8.26|8.26|8.26|8.26|8.26|8.26|8.26|8.26|0
1663793700000|2022-09-21 20:55:00|8.27|8.27|8.26|8.26|8.27|8.27|8.26|8.26|0
1663794000000|2022-09-21 21:00:00|8.27|8.27|8.31|8.31|8.31|8.31|8.26|8.26|0
1663794600000|2022-09-21 21:10:00|8.28|8.28|8.28|8.28|8.28|8.28|8.28|8.28|0
1663795200000|2022-09-21 21:20:00|8.29|8.29|8.28|8.28|8.29|8.29|8.28|8.28|0
1663795800000|2022-09-21 21:30:00|8.26|8.26|8.28|8.28|8.28|8.28|8.26|8.26|0
1663796400000|2022-09-21 21:40:00|8.29|8.29|8.29|8.29|8.29|8.29|8.29|8.29|0
1663796700000|2022-09-21 21:45:00|8.27|8.27|8.27|8.27|8.27|8.27|8.27|8.27|0
1663797600000|2022-09-21 22:00:00|8.29|8.29|8.29|8.29|8.29|8.29|8.26|8.26|0
1663797900000|2022-09-21 22:05:00|8.27|8.27|8.29|8.29|8.29|8.29|8.27|8.27|0
1663798200000|2022-09-21 22:10:00|8.28|8.28|8.27|8.27|8.28|8.28|8.27|8.27|0
1663798500000|2022-09-21 22:15:00|8.28|8.28|8.27|8.27|8.29|8.29|8.27|8.27|0
1663798800000|2022-09-21 22:20:00|8.26|8.26|8.29|8.29|8.29|8.29|8.26|8.26|0
1663799100000|2022-09-21 22:25:00|8.28|8.28|8.27|8.27|8.29|8.29|8.27|8.27|0
1663799400000|2022-09-21 22:30:00|8.29|8.29|8.27|8.27|8.29|8.29|8.27|8.27|0
1663799700000|2022-09-21 22:35:00|8.29|8.29|8.27|8.27|8.29|8.29|8.27|8.27|0
1663800000000|2022-09-21 22:40:00|8.26|8.26|8.26|8.26|8.26|8.26|8.26|8.26|0
1663800300000|2022-09-21 22:45:00|8.28|8.28|8.26|8.26|8.28|8.28|8.26|8.26|0
1663800600000|2022-09-21 22:50:00|8.28|8.28|8.26|8.26|8.28|8.28|8.26|8.26|0
1663801500000|2022-09-21 23:05:00|8.27|8.27|8.27|8.27|8.27|8.27|8.27|8.27|0
1663801800000|2022-09-21 23:10:00|8.26|8.26|8.26|8.26|8.26|8.26|8.26|8.26|0
1663802100000|2022-09-21 23:15:00|8.27|8.27|8.27|8.27|8.27|8.27|8.27|8.27|0
1663802400000|2022-09-21 23:20:00|8.26|8.26|8.24|8.24|8.26|8.26|8.24|8.24|0
1663802700000|2022-09-21 23:25:00|8.27|8.27|8.27|8.27|8.27|8.27|8.27|8.27|0
1663803000000|2022-09-21 23:30:00|8.26|8.26|8.24|8.24|8.27|8.27|8.24|8.24|0
1663803300000|2022-09-21 23:35:00|8.26|8.26|8.26|8.26|8.26|8.26|8.24|8.24|0
1663803600000|2022-09-21 23:40:00|8.25|8.25|8.26|8.26|8.26|8.26|8.25|8.25|0
1663803900000|2022-09-21 23:45:00|8.25|8.25|8.25|8.25|8.25|8.25|8.25|8.25|0
1663804200000|2022-09-21 23:50:00|8.26|8.26|8.25|8.25|8.26|8.26|8.25|8.25|0
1663804500000|2022-09-21 23:55:00|8.26|8.26|8.23|8.23|8.26|8.26|8.23|8.23|0
1663833600000|2022-09-22 08:00:00|8.21|8.21|8.25|8.25|8.25|8.25|8.21|8.21|0
1663834200000|2022-09-22 08:10:00|8.33|8.33|8.33|8.33|8.33|8.33|8.33|8.33|0
1663834800000|2022-09-22 08:20:00|8.28|8.28|8.36|8.36|8.36|8.36|8.28|8.28|0
1663835100000|2022-09-22 08:25:00|8.39|8.39|8.39|8.39|8.39|8.39|8.39|8.39|0
1663836900000|2022-09-22 08:55:00|8.38|8.38|8.38|8.38|8.38|8.38|8.38|8.38|0
1663837800000|2022-09-22 09:10:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1663838400000|2022-09-22 09:20:00|8.39|8.39|8.43|8.43|8.43|8.43|8.39|8.39|0
1663838700000|2022-09-22 09:25:00|8.39|8.39|8.4|8.4|8.4|8.4|8.39|8.39|0
1663839000000|2022-09-22 09:30:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1663843200000|2022-09-22 10:40:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1663843500000|2022-09-22 10:45:00|8.35|8.35|8.35|8.35|8.35|8.35|8.35|8.35|0
1663844400000|2022-09-22 11:00:00|8.3|8.3|8.98|8.98|9.01|9.01|8.3|8.3|0
1663844700000|2022-09-22 11:05:00|9|9|8.86|8.86|9.07|9.07|8.77|8.77|0
1663845000000|2022-09-22 11:10:00|8.84|8.84|8.79|8.79|8.88|8.88|8.77|8.77|0
1663845300000|2022-09-22 11:15:00|8.82|8.82|8.82|8.82|8.86|8.86|8.8|8.8|0
1663845600000|2022-09-22 11:20:00|8.81|8.81|8.81|8.81|8.85|8.85|8.8|8.8|0
1663845900000|2022-09-22 11:25:00|8.82|8.82|8.77|8.77|8.82|8.82|8.77|8.77|0
1663846200000|2022-09-22 11:30:00|8.78|8.78|8.81|8.81|8.81|8.81|8.77|8.77|0
1663846500000|2022-09-22 11:35:00|8.82|8.82|8.83|8.83|8.84|8.84|8.8|8.8|0
1663846800000|2022-09-22 11:40:00|8.82|8.82|8.86|8.86|8.86|8.86|8.82|8.82|0
1663847100000|2022-09-22 11:45:00|8.85|8.85|8.82|8.82|8.86|8.86|8.81|8.81|0
1663847400000|2022-09-22 11:50:00|8.81|8.81|8.82|8.82|8.82|8.82|8.8|8.8|0
1663847700000|2022-09-22 11:55:00|8.83|8.83|8.85|8.85|8.85|8.85|8.82|8.82|0
1663848000000|2022-09-22 12:00:00|8.86|8.86|8.99|8.99|9.19|9.19|8.86|8.86|0
1663848300000|2022-09-22 12:05:00|8.98|8.98|8.97|8.97|9|9|8.94|8.94|0
1663848600000|2022-09-22 12:10:00|8.98|8.98|9.03|9.03|9.06|9.06|8.98|8.98|0
1663848900000|2022-09-22 12:15:00|9.05|9.05|9.03|9.03|9.07|9.07|9|9|0
1663849200000|2022-09-22 12:20:00|9.01|9.01|8.99|8.99|9.03|9.03|8.95|8.95|0
1663849500000|2022-09-22 12:25:00|8.98|8.98|9.05|9.05|9.06|9.06|8.98|8.98|0
1663849800000|2022-09-22 12:30:00|9.04|9.04|9.02|9.02|9.04|9.04|9|9|0
1663850100000|2022-09-22 12:35:00|9.01|9.01|8.99|8.99|9.05|9.05|8.98|8.98|0
1663850400000|2022-09-22 12:40:00|9|9|8.96|8.96|9|9|8.91|8.91|0
1663850700000|2022-09-22 12:45:00|8.95|8.95|8.93|8.93|8.96|8.96|8.9|8.9|0
1663851000000|2022-09-22 12:50:00|8.94|8.94|8.96|8.96|8.98|8.98|8.93|8.93|0
1663851300000|2022-09-22 12:55:00|8.95|8.95|8.98|8.98|8.99|8.99|8.93|8.93|0
1663851600000|2022-09-22 13:00:00|8.97|8.97|8.98|8.98|9|9|8.96|8.96|0
1663851900000|2022-09-22 13:05:00|8.96|8.96|9.03|9.03|9.03|9.03|8.96|8.96|0
1663852200000|2022-09-22 13:10:00|9.02|9.02|9.01|9.01|9.02|9.02|8.99|8.99|0
1663852500000|2022-09-22 13:15:00|9|9|8.96|8.96|9.01|9.01|8.96|8.96|0
1663852800000|2022-09-22 13:20:00|8.95|8.95|9.01|9.01|9.05|9.05|8.89|8.89|0
1663853100000|2022-09-22 13:25:00|8.99|8.99|8.88|8.88|9|9|8.88|8.88|0
1663853400000|2022-09-22 13:30:00|8.9|8.9|9.13|9.13|9.27|9.27|8.85|8.85|0
1663853700000|2022-09-22 13:35:00|9.11|9.11|8.93|8.93|9.17|9.17|8.91|8.91|0
1663854000000|2022-09-22 13:40:00|8.91|8.91|8.69|8.69|8.92|8.92|8.65|8.65|0
1663854300000|2022-09-22 13:45:00|8.7|8.7|8.59|8.59|8.76|8.76|8.57|8.57|0
1663854600000|2022-09-22 13:50:00|8.58|8.58|8.58|8.58|8.65|8.65|8.5|8.5|0
1663854900000|2022-09-22 13:55:00|8.56|8.56|8.52|8.52|8.57|8.57|8.5|8.5|0
1663855200000|2022-09-22 14:00:00|8.51|8.51|8.52|8.52|8.54|8.54|8.46|8.46|0
1663855500000|2022-09-22 14:05:00|8.51|8.51|8.49|8.49|8.57|8.57|8.46|8.46|0
1663855800000|2022-09-22 14:10:00|8.52|8.52|8.5|8.5|8.55|8.55|8.45|8.45|0
1663856100000|2022-09-22 14:15:00|8.49|8.49|8.5|8.5|8.54|8.54|8.45|8.45|0
1663856400000|2022-09-22 14:20:00|8.47|8.47|8.42|8.42|8.5|8.5|8.41|8.41|0
1663856700000|2022-09-22 14:25:00|8.4|8.4|8.47|8.47|8.49|8.49|8.4|8.4|0
1663857000000|2022-09-22 14:30:00|8.48|8.48|8.49|8.49|8.56|8.56|8.43|8.43|0
1663857300000|2022-09-22 14:35:00|8.5|8.5|8.5|8.5|8.53|8.53|8.49|8.49|0
1663857600000|2022-09-22 14:40:00|8.49|8.49|8.47|8.47|8.52|8.52|8.46|8.46|0
1663857900000|2022-09-22 14:45:00|8.46|8.46|8.44|8.44|8.46|8.46|8.41|8.41|0
1663858200000|2022-09-22 14:50:00|8.43|8.43|8.39|8.39|8.43|8.43|8.39|8.39|0
1663858500000|2022-09-22 14:55:00|8.38|8.38|8.31|8.31|8.39|8.39|8.3|8.3|0
1663858800000|2022-09-22 15:00:00|8.32|8.32|8.26|8.26|8.32|8.32|8.26|8.26|0
1663859100000|2022-09-22 15:05:00|8.29|8.29|8.32|8.32|8.33|8.33|8.27|8.27|0
1663859400000|2022-09-22 15:10:00|8.31|8.31|8.31|8.31|8.34|8.34|8.28|8.28|0
1663859700000|2022-09-22 15:15:00|8.3|8.3|8.3|8.3|8.32|8.32|8.28|8.28|0
1663860000000|2022-09-22 15:20:00|8.31|8.31|8.32|8.32|8.34|8.34|8.3|8.3|0
1663860300000|2022-09-22 15:25:00|8.33|8.33|8.31|8.31|8.34|8.34|8.28|8.28|0
1663860600000|2022-09-22 15:30:00|8.3|8.3|8.31|8.31|8.33|8.33|8.27|8.27|0
1663860900000|2022-09-22 15:35:00|8.3|8.3|8.3|8.3|8.34|8.34|8.3|8.3|0
1663861200000|2022-09-22 15:40:00|8.29|8.29|8.26|8.26|8.29|8.29|8.24|8.24|0
1663861500000|2022-09-22 15:45:00|8.25|8.25|8.27|8.27|8.29|8.29|8.25|8.25|0
1663861800000|2022-09-22 15:50:00|8.26|8.26|8.24|8.24|8.26|8.26|8.23|8.23|0
1663862100000|2022-09-22 15:55:00|8.26|8.26|8.23|8.23|8.28|8.28|8.21|8.21|0
1663862400000|2022-09-22 16:00:00|8.21|8.21|8.22|8.22|8.24|8.24|8.21|8.21|0
1663862700000|2022-09-22 16:05:00|8.21|8.21|8.22|8.22|8.23|8.23|8.17|8.17|0
1663863000000|2022-09-22 16:10:00|8.21|8.21|8.13|8.13|8.21|8.21|8.12|8.12|0
1663863300000|2022-09-22 16:15:00|8.12|8.12|8.17|8.17|8.17|8.17|8.11|8.11|0
1663863600000|2022-09-22 16:20:00|8.16|8.16|8.21|8.21|8.22|8.22|8.15|8.15|0
1663863900000|2022-09-22 16:25:00|8.2|8.2|8.16|8.16|8.21|8.21|8.15|8.15|0
1663864200000|2022-09-22 16:30:00|8.15|8.15|8.13|8.13|8.15|8.15|8.11|8.11|0
1663864500000|2022-09-22 16:35:00|8.12|8.12|8.16|8.16|8.17|8.17|8.12|8.12|0
1663864800000|2022-09-22 16:40:00|8.17|8.17|8.15|8.15|8.19|8.19|8.14|8.14|0
1663865100000|2022-09-22 16:45:00|8.14|8.14|8.14|8.14|8.18|8.18|8.14|8.14|0
1663865400000|2022-09-22 16:50:00|8.13|8.13|8.11|8.11|8.14|8.14|8.11|8.11|0
1663865700000|2022-09-22 16:55:00|8.1|8.1|8.09|8.09|8.13|8.13|8.08|8.08|0
1663866000000|2022-09-22 17:00:00|8.1|8.1|8.08|8.08|8.11|8.11|8.07|8.07|0
1663866300000|2022-09-22 17:05:00|8.09|8.09|8.07|8.07|8.09|8.09|8.06|8.06|0
1663866600000|2022-09-22 17:10:00|8.06|8.06|8.06|8.06|8.08|8.08|8.05|8.05|0
1663866900000|2022-09-22 17:15:00|8.05|8.05|8.07|8.07|8.07|8.07|8.02|8.02|0
1663867200000|2022-09-22 17:20:00|8.06|8.06|8.08|8.08|8.11|8.11|8.06|8.06|0
1663867500000|2022-09-22 17:25:00|8.07|8.07|8.09|8.09|8.09|8.09|8.07|8.07|0
1663867800000|2022-09-22 17:30:00|8.11|8.11|8.1|8.1|8.11|8.11|8.09|8.09|0
1663868100000|2022-09-22 17:35:00|8.11|8.11|8.07|8.07|8.11|8.11|8.05|8.05|0
1663868400000|2022-09-22 17:40:00|8.08|8.08|8.11|8.11|8.14|8.14|8.07|8.07|0
1663868700000|2022-09-22 17:45:00|8.1|8.1|8.11|8.11|8.11|8.11|8.08|8.08|0
1663869000000|2022-09-22 17:50:00|8.1|8.1|8.17|8.17|8.17|8.17|8.1|8.1|0
1663869300000|2022-09-22 17:55:00|8.18|8.18|8.14|8.14|8.18|8.18|8.13|8.13|0
1663869600000|2022-09-22 18:00:00|8.15|8.15|8.11|8.11|8.16|8.16|8.11|8.11|0
1663869900000|2022-09-22 18:05:00|8.12|8.12|8.09|8.09|8.12|8.12|8.09|8.09|0
1663870200000|2022-09-22 18:10:00|8.08|8.08|8.09|8.09|8.1|8.1|8.07|8.07|0
1663870500000|2022-09-22 18:15:00|8.08|8.08|8.09|8.09|8.11|8.11|8.07|8.07|0
1663870800000|2022-09-22 18:20:00|8.08|8.08|8.07|8.07|8.08|8.08|8.06|8.06|0
1663871100000|2022-09-22 18:25:00|8.08|8.08|8.06|8.06|8.08|8.08|8.06|8.06|0
1663871400000|2022-09-22 18:30:00|8.05|8.05|8.07|8.07|8.09|8.09|8.05|8.05|0
1663871700000|2022-09-22 18:35:00|8.08|8.08|8.1|8.1|8.11|8.11|8.08|8.08|0
1663872000000|2022-09-22 18:40:00|8.09|8.09|8.09|8.09|8.1|8.1|8.09|8.09|0
1663872300000|2022-09-22 18:45:00|8.08|8.08|8.09|8.09|8.09|8.09|8.08|8.08|0
1663872600000|2022-09-22 18:50:00|8.1|8.1|8.14|8.14|8.14|8.14|8.1|8.1|0
1663872900000|2022-09-22 18:55:00|8.13|8.13|8.13|8.13|8.14|8.14|8.11|8.11|0
1663873200000|2022-09-22 19:00:00|8.14|8.14|8.14|8.14|8.16|8.16|8.13|8.13|0
1663873500000|2022-09-22 19:05:00|8.15|8.15|8.14|8.14|8.17|8.17|8.14|8.14|0
1663873800000|2022-09-22 19:10:00|8.15|8.15|8.16|8.16|8.16|8.16|8.12|8.12|0
1663874100000|2022-09-22 19:15:00|8.17|8.17|8.14|8.14|8.17|8.17|8.12|8.12|0
1663874400000|2022-09-22 19:20:00|8.13|8.13|8.09|8.09|8.13|8.13|8.09|8.09|0
1663874700000|2022-09-22 19:25:00|8.1|8.1|8.12|8.12|8.12|8.12|8.09|8.09|0
1663875000000|2022-09-22 19:30:00|8.11|8.11|8.1|8.1|8.13|8.13|8.09|8.09|0
1663875300000|2022-09-22 19:35:00|8.11|8.11|8.11|8.11|8.11|8.11|8.09|8.09|0
1663875600000|2022-09-22 19:40:00|8.12|8.12|8.12|8.12|8.13|8.13|8.11|8.11|0
1663875900000|2022-09-22 19:45:00|8.13|8.13|8.14|8.14|8.14|8.14|8.11|8.11|0
1663876200000|2022-09-22 19:50:00|8.13|8.13|8.09|8.09|8.13|8.13|8.06|8.06|0
1663876500000|2022-09-22 19:55:00|8.08|8.08|8.05|8.05|8.08|8.08|8.04|8.04|0
1663876800000|2022-09-22 20:00:00|8.06|8.06|8.04|8.04|8.06|8.06|8.04|8.04|0
1663877100000|2022-09-22 20:05:00|8.05|8.05|8.06|8.06|8.06|8.06|8.03|8.03|0
1663877400000|2022-09-22 20:10:00|8.04|8.04|8.03|8.03|8.04|8.04|8.03|8.03|0
1663877700000|2022-09-22 20:15:00|8.04|8.04|8.07|8.07|8.07|8.07|8.04|8.04|0
1663878000000|2022-09-22 20:20:00|8.05|8.05|8.07|8.07|8.07|8.07|8.05|8.05|0
1663878300000|2022-09-22 20:25:00|8.08|8.08|8.08|8.08|8.08|8.08|8.08|8.08|0
1663878600000|2022-09-22 20:30:00|8.09|8.09|8.09|8.09|8.09|8.09|8.09|8.09|0
1663878900000|2022-09-22 20:35:00|8.08|8.08|8.07|8.07|8.09|8.09|8.07|8.07|0
1663879800000|2022-09-22 20:50:00|8.08|8.08|8.08|8.08|8.09|8.09|8.08|8.08|0
1663880400000|2022-09-22 21:00:00|8.07|8.07|8.08|8.08|8.08|8.08|8.07|8.07|0
1663880700000|2022-09-22 21:05:00|8.07|8.07|8.06|8.06|8.07|8.07|8.06|8.06|0
1663881600000|2022-09-22 21:20:00|8.07|8.07|8.07|8.07|8.07|8.07|8.07|8.07|0
1663881900000|2022-09-22 21:25:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1663882500000|2022-09-22 21:35:00|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|0
1663882800000|2022-09-22 21:40:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1663883100000|2022-09-22 21:45:00|8.03|8.03|8.06|8.06|8.06|8.06|8.03|8.03|0
1663883400000|2022-09-22 21:50:00|8.08|8.08|8.08|8.08|8.08|8.08|8.08|8.08|0
1663883700000|2022-09-22 21:55:00|8.07|8.07|8.03|8.03|8.07|8.07|8.03|8.03|0
1663884000000|2022-09-22 22:00:00|8.09|8.09|8.04|8.04|8.09|8.09|8.04|8.04|0
1663884300000|2022-09-22 22:05:00|8.03|8.03|8.09|8.09|8.09|8.09|8.03|8.03|0
1663884600000|2022-09-22 22:10:00|8.06|8.06|8.1|8.1|8.1|8.1|8.06|8.06|0
1663884900000|2022-09-22 22:15:00|8.06|8.06|8.1|8.1|8.1|8.1|8.04|8.04|0
1663885500000|2022-09-22 22:25:00|8.09|8.09|8.07|8.07|8.09|8.09|8.02|8.02|0
1663885800000|2022-09-22 22:30:00|8.04|8.04|8.07|8.07|8.07|8.07|8.04|8.04|0
1663886400000|2022-09-22 22:40:00|8.04|8.04|8.07|8.07|8.07|8.07|8.04|8.04|0
1663886700000|2022-09-22 22:45:00|8.06|8.06|8.06|8.06|8.09|8.09|8.05|8.05|0
1663887000000|2022-09-22 22:50:00|8.09|8.09|8.08|8.08|8.09|8.09|8.08|8.08|0
1663887300000|2022-09-22 22:55:00|8.04|8.04|8.04|8.04|8.04|8.04|8.04|8.04|0
1663887600000|2022-09-22 23:00:00|8.09|8.09|8.09|8.09|8.09|8.09|8.09|8.09|0
1663887900000|2022-09-22 23:05:00|8.1|8.1|8.12|8.12|8.12|8.12|8.1|8.1|0
1663888200000|2022-09-22 23:10:00|8.1|8.1|8.11|8.11|8.11|8.11|8.1|8.1|0
1663888500000|2022-09-22 23:15:00|8.13|8.13|8.13|8.13|8.13|8.13|8.1|8.1|0
1663888800000|2022-09-22 23:20:00|8.1|8.1|8.09|8.09|8.13|8.13|8.09|8.09|0
1663889100000|2022-09-22 23:25:00|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|0
1663889400000|2022-09-22 23:30:00|8.12|8.12|8.1|8.1|8.12|8.12|8.1|8.1|0
1663889700000|2022-09-22 23:35:00|8.08|8.08|8.08|8.08|8.08|8.08|8.08|8.08|0
1663890000000|2022-09-22 23:40:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1663890300000|2022-09-22 23:45:00|8.09|8.09|8.08|8.08|8.1|8.1|8.08|8.08|0
1663890600000|2022-09-22 23:50:00|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|0
1663890900000|2022-09-22 23:55:00|8.11|8.11|8.08|8.08|8.11|8.11|8.08|8.08|0
1663920000000|2022-09-23 08:00:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1663920600000|2022-09-23 08:10:00|8.15|8.15|8.15|8.15|8.15|8.15|8.12|8.12|0
1663921200000|2022-09-23 08:20:00|8.13|8.13|8.13|8.13|8.13|8.13|8.13|8.13|0
1663921500000|2022-09-23 08:25:00|8.07|8.07|8.07|8.07|8.07|8.07|8.07|8.07|0
1663922100000|2022-09-23 08:35:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1663922400000|2022-09-23 08:40:00|8.06|8.06|8.02|8.02|8.06|8.06|8.02|8.02|0
1663923300000|2022-09-23 08:55:00|7.99|7.99|7.99|7.99|7.99|7.99|7.99|7.99|0
1663923900000|2022-09-23 09:05:00|7.98|7.98|7.98|7.98|7.98|7.98|7.98|7.98|0
1663925400000|2022-09-23 09:30:00|7.94|7.94|7.92|7.92|7.94|7.94|7.91|7.91|0
1663925700000|2022-09-23 09:35:00|7.91|7.91|7.86|7.86|7.91|7.91|7.86|7.86|0
1663926000000|2022-09-23 09:40:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1663926300000|2022-09-23 09:45:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1663926600000|2022-09-23 09:50:00|7.82|7.82|7.78|7.78|7.82|7.82|7.78|7.78|0
1663927200000|2022-09-23 10:00:00|7.77|7.77|7.77|7.77|7.77|7.77|7.77|7.77|0
1663927500000|2022-09-23 10:05:00|7.75|7.75|7.77|7.77|7.77|7.77|7.75|7.75|0
1663927800000|2022-09-23 10:10:00|7.73|7.73|7.7|7.7|7.73|7.73|7.7|7.7|0
1663928100000|2022-09-23 10:15:00|7.71|7.71|7.73|7.73|7.73|7.73|7.71|7.71|0
1663928400000|2022-09-23 10:20:00|7.74|7.74|7.76|7.76|7.76|7.76|7.7|7.7|0
1663928700000|2022-09-23 10:25:00|7.73|7.73|7.71|7.71|7.73|7.73|7.71|7.71|0
1663929000000|2022-09-23 10:30:00|7.69|7.69|7.68|7.68|7.69|7.69|7.68|7.68|0
1663929300000|2022-09-23 10:35:00|7.69|7.69|7.68|7.68|7.69|7.69|7.68|7.68|0
1663930200000|2022-09-23 10:50:00|7.67|7.67|7.69|7.69|7.69|7.69|7.67|7.67|0
1663930500000|2022-09-23 10:55:00|7.75|7.75|7.74|7.74|7.75|7.75|7.74|7.74|0
1663930800000|2022-09-23 11:00:00|7.94|7.94|7.81|7.81|7.94|7.94|7.81|7.81|0
1663931100000|2022-09-23 11:05:00|7.83|7.83|7.8|7.8|7.83|7.83|7.78|7.78|0
1663931400000|2022-09-23 11:10:00|7.78|7.78|7.83|7.83|7.85|7.85|7.78|7.78|0
1663931700000|2022-09-23 11:15:00|7.81|7.81|7.76|7.76|7.81|7.81|7.76|7.76|0
1663932000000|2022-09-23 11:20:00|7.79|7.79|7.79|7.79|7.82|7.82|7.79|7.79|0
1663932300000|2022-09-23 11:25:00|7.77|7.77|7.79|7.79|7.8|7.8|7.77|7.77|0
1663932600000|2022-09-23 11:30:00|7.77|7.77|7.76|7.76|7.81|7.81|7.76|7.76|0
1663932900000|2022-09-23 11:35:00|7.78|7.78|7.8|7.8|7.81|7.81|7.78|7.78|0
1663933200000|2022-09-23 11:40:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1663933500000|2022-09-23 11:45:00|7.82|7.82|7.82|7.82|7.82|7.82|7.82|7.82|0
1663933800000|2022-09-23 11:50:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1663934100000|2022-09-23 11:55:00|7.82|7.82|7.81|7.81|7.82|7.82|7.81|7.81|0
1663934400000|2022-09-23 12:00:00|7.82|7.82|7.8|7.8|7.82|7.82|7.8|7.8|0
1663934700000|2022-09-23 12:05:00|7.79|7.79|7.76|7.76|7.8|7.8|7.75|7.75|0
1663935000000|2022-09-23 12:10:00|7.77|7.77|7.77|7.77|7.77|7.77|7.76|7.76|0
1663935300000|2022-09-23 12:15:00|7.79|7.79|7.81|7.81|7.81|7.81|7.78|7.78|0
1663935600000|2022-09-23 12:20:00|7.79|7.79|7.8|7.8|7.81|7.81|7.79|7.79|0
1663935900000|2022-09-23 12:25:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1663936200000|2022-09-23 12:30:00|7.82|7.82|7.86|7.86|7.86|7.86|7.81|7.81|0
1663936500000|2022-09-23 12:35:00|7.85|7.85|7.86|7.86|7.86|7.86|7.83|7.83|0
1663936800000|2022-09-23 12:40:00|7.85|7.85|7.86|7.86|7.86|7.86|7.84|7.84|0
1663937100000|2022-09-23 12:45:00|7.88|7.88|7.9|7.9|7.9|7.9|7.87|7.87|0
1663937400000|2022-09-23 12:50:00|7.88|7.88|7.89|7.89|7.89|7.89|7.88|7.88|0
1663937700000|2022-09-23 12:55:00|7.88|7.88|7.87|7.87|7.89|7.89|7.87|7.87|0
1663938000000|2022-09-23 13:00:00|7.9|7.9|7.92|7.92|7.93|7.93|7.9|7.9|0
1663938300000|2022-09-23 13:05:00|7.91|7.91|7.91|7.91|7.91|7.91|7.89|7.89|0
1663938600000|2022-09-23 13:10:00|7.9|7.9|7.97|7.97|7.98|7.98|7.9|7.9|0
1663938900000|2022-09-23 13:15:00|7.98|7.98|7.95|7.95|7.99|7.99|7.95|7.95|0
1663939200000|2022-09-23 13:20:00|7.94|7.94|7.96|7.96|8|8|7.74|7.74|0
1663939500000|2022-09-23 13:25:00|7.95|7.95|7.93|7.93|7.98|7.98|7.91|7.91|0
1663939800000|2022-09-23 13:30:00|7.94|7.94|7.97|7.97|7.98|7.98|7.84|7.84|0
1663940100000|2022-09-23 13:35:00|7.99|7.99|7.86|7.86|8|8|7.86|7.86|0
1663940400000|2022-09-23 13:40:00|7.88|7.88|7.93|7.93|7.99|7.99|7.88|7.88|0
1663940700000|2022-09-23 13:45:00|7.94|7.94|7.81|7.81|7.95|7.95|7.76|7.76|0
1663941000000|2022-09-23 13:50:00|7.8|7.8|7.8|7.8|7.83|7.83|7.79|7.79|0
1663941300000|2022-09-23 13:55:00|7.81|7.81|7.68|7.68|7.81|7.81|7.67|7.67|0
1663941600000|2022-09-23 14:00:00|7.67|7.67|7.72|7.72|7.72|7.72|7.67|7.67|0
1663941900000|2022-09-23 14:05:00|7.73|7.73|7.72|7.72|7.75|7.75|7.7|7.7|0
1663942200000|2022-09-23 14:10:00|7.71|7.71|7.77|7.77|7.79|7.79|7.7|7.7|0
1663942500000|2022-09-23 14:15:00|7.76|7.76|7.78|7.78|7.81|7.81|7.75|7.75|0
1663942800000|2022-09-23 14:20:00|7.77|7.77|7.77|7.77|7.79|7.79|7.75|7.75|0
1663943100000|2022-09-23 14:25:00|7.78|7.78|7.83|7.83|7.83|7.83|7.77|7.77|0
1663943400000|2022-09-23 14:30:00|7.82|7.82|7.79|7.79|7.85|7.85|7.78|7.78|0
1663943700000|2022-09-23 14:35:00|7.8|7.8|7.78|7.78|7.81|7.81|7.75|7.75|0
1663944000000|2022-09-23 14:40:00|7.77|7.77|7.78|7.78|7.8|7.8|7.76|7.76|0
1663944300000|2022-09-23 14:45:00|7.79|7.79|7.82|7.82|7.84|7.84|7.79|7.79|0
1663944600000|2022-09-23 14:50:00|7.81|7.81|7.83|7.83|7.84|7.84|7.78|7.78|0
1663944900000|2022-09-23 14:55:00|7.85|7.85|7.83|7.83|7.85|7.85|7.83|7.83|0
1663945200000|2022-09-23 15:00:00|7.82|7.82|7.8|7.8|7.82|7.82|7.78|7.78|0
1663945500000|2022-09-23 15:05:00|7.81|7.81|7.85|7.85|7.85|7.85|7.81|7.81|0
1663945800000|2022-09-23 15:10:00|7.84|7.84|7.84|7.84|7.86|7.86|7.84|7.84|0
1663946100000|2022-09-23 15:15:00|7.86|7.86|7.9|7.9|7.91|7.91|7.85|7.85|0
1663946400000|2022-09-23 15:20:00|7.91|7.91|7.92|7.92|7.93|7.93|7.88|7.88|0
1663946700000|2022-09-23 15:25:00|7.91|7.91|7.91|7.91|7.91|7.91|7.89|7.89|0
1663947000000|2022-09-23 15:30:00|7.9|7.9|7.99|7.99|8|8|7.9|7.9|0
1663947300000|2022-09-23 15:35:00|8|8|7.97|7.97|8|8|7.96|7.96|0
1663947600000|2022-09-23 15:40:00|7.96|7.96|7.95|7.95|7.98|7.98|7.94|7.94|0
1663947900000|2022-09-23 15:45:00|7.94|7.94|7.93|7.93|7.95|7.95|7.92|7.92|0
1663948200000|2022-09-23 15:50:00|7.94|7.94|7.94|7.94|7.96|7.96|7.93|7.93|0
1663948500000|2022-09-23 15:55:00|7.93|7.93|7.96|7.96|7.96|7.96|7.93|7.93|0
1663948800000|2022-09-23 16:00:00|7.95|7.95|7.89|7.89|7.95|7.95|7.88|7.88|0
1663949100000|2022-09-23 16:05:00|7.88|7.88|7.88|7.88|7.88|7.88|7.84|7.84|0
1663949400000|2022-09-23 16:10:00|7.89|7.89|7.86|7.86|7.89|7.89|7.86|7.86|0
1663949700000|2022-09-23 16:15:00|7.87|7.87|7.9|7.9|7.9|7.9|7.86|7.86|0
1663950000000|2022-09-23 16:20:00|7.89|7.89|7.89|7.89|7.9|7.9|7.88|7.88|0
1663950300000|2022-09-23 16:25:00|7.88|7.88|7.85|7.85|7.89|7.89|7.85|7.85|0
1663950600000|2022-09-23 16:30:00|7.86|7.86|7.84|7.84|7.86|7.86|7.82|7.82|0
1663950900000|2022-09-23 16:35:00|7.83|7.83|7.84|7.84|7.86|7.86|7.83|7.83|0
1663951200000|2022-09-23 16:40:00|7.85|7.85|7.84|7.84|7.87|7.87|7.83|7.83|0
1663951500000|2022-09-23 16:45:00|7.85|7.85|7.87|7.87|7.88|7.88|7.84|7.84|0
1663951800000|2022-09-23 16:50:00|7.88|7.88|7.91|7.91|7.91|7.91|7.88|7.88|0
1663952100000|2022-09-23 16:55:00|7.9|7.9|7.88|7.88|7.9|7.9|7.87|7.87|0
1663952400000|2022-09-23 17:00:00|7.87|7.87|7.87|7.87|7.88|7.88|7.86|7.86|0
1663952700000|2022-09-23 17:05:00|7.86|7.86|7.87|7.87|7.87|7.87|7.86|7.86|0
1663953000000|2022-09-23 17:10:00|7.86|7.86|7.88|7.88|7.89|7.89|7.86|7.86|0
1663953300000|2022-09-23 17:15:00|7.86|7.86|7.89|7.89|7.9|7.9|7.86|7.86|0
1663953600000|2022-09-23 17:20:00|7.88|7.88|7.87|7.87|7.89|7.89|7.86|7.86|0
1663953900000|2022-09-23 17:25:00|7.86|7.86|7.85|7.85|7.87|7.87|7.85|7.85|0
1663954200000|2022-09-23 17:30:00|7.86|7.86|7.85|7.85|7.86|7.86|7.83|7.83|0
1663954500000|2022-09-23 17:35:00|7.84|7.84|7.84|7.84|7.86|7.86|7.84|7.84|0
1663954800000|2022-09-23 17:40:00|7.83|7.83|7.84|7.84|7.85|7.85|7.83|7.83|0
1663955100000|2022-09-23 17:45:00|7.85|7.85|7.86|7.86|7.88|7.88|7.85|7.85|0
1663955400000|2022-09-23 17:50:00|7.85|7.85|7.86|7.86|7.86|7.86|7.85|7.85|0
1663955700000|2022-09-23 17:55:00|7.84|7.84|7.86|7.86|7.87|7.87|7.84|7.84|0
1663956000000|2022-09-23 18:00:00|7.85|7.85|7.83|7.83|7.85|7.85|7.82|7.82|0
1663956300000|2022-09-23 18:05:00|7.84|7.84|7.82|7.82|7.84|7.84|7.81|7.81|0
1663956600000|2022-09-23 18:10:00|7.81|7.81|7.79|7.79|7.82|7.82|7.78|7.78|0
1663956900000|2022-09-23 18:15:00|7.78|7.78|7.78|7.78|7.79|7.79|7.76|7.76|0
1663957200000|2022-09-23 18:20:00|7.77|7.77|7.8|7.8|7.81|7.81|7.77|7.77|0
1663957500000|2022-09-23 18:25:00|7.81|7.81|7.8|7.8|7.81|7.81|7.8|7.8|0
1663957800000|2022-09-23 18:30:00|7.79|7.79|7.79|7.79|7.79|7.79|7.77|7.77|0
1663958100000|2022-09-23 18:35:00|7.78|7.78|7.78|7.78|7.78|7.78|7.77|7.77|0
1663958400000|2022-09-23 18:40:00|7.76|7.76|7.78|7.78|7.78|7.78|7.76|7.76|0
1663958700000|2022-09-23 18:45:00|7.77|7.77|7.76|7.76|7.77|7.77|7.76|7.76|0
1663959000000|2022-09-23 18:50:00|7.75|7.75|7.74|7.74|7.75|7.75|7.73|7.73|0
1663959300000|2022-09-23 18:55:00|7.73|7.73|7.72|7.72|7.73|7.73|7.7|7.7|0
1663959600000|2022-09-23 19:00:00|7.73|7.73|7.75|7.75|7.76|7.76|7.72|7.72|0
1663959900000|2022-09-23 19:05:00|7.76|7.76|7.78|7.78|7.8|7.8|7.73|7.73|0
1663960200000|2022-09-23 19:10:00|7.77|7.77|7.76|7.76|7.78|7.78|7.76|7.76|0
1663960500000|2022-09-23 19:15:00|7.77|7.77|7.81|7.81|7.81|7.81|7.77|7.77|0
1663960800000|2022-09-23 19:20:00|7.8|7.8|7.8|7.8|7.81|7.81|7.8|7.8|0
1663961100000|2022-09-23 19:25:00|7.81|7.81|7.8|7.8|7.81|7.81|7.8|7.8|0
1663961400000|2022-09-23 19:30:00|7.81|7.81|7.83|7.83|7.83|7.83|7.81|7.81|0
1663961700000|2022-09-23 19:35:00|7.82|7.82|7.81|7.81|7.82|7.82|7.79|7.79|0
1663962000000|2022-09-23 19:40:00|7.82|7.82|7.86|7.86|7.86|7.86|7.81|7.81|0
1663962300000|2022-09-23 19:45:00|7.85|7.85|7.83|7.83|7.86|7.86|7.83|7.83|0
1663962600000|2022-09-23 19:50:00|7.84|7.84|7.88|7.88|7.88|7.88|7.83|7.83|0
1663962900000|2022-09-23 19:55:00|7.87|7.87|7.89|7.89|7.9|7.9|7.85|7.85|0
1663963200000|2022-09-23 20:00:00|7.92|7.92|7.91|7.91|7.92|7.92|7.9|7.9|0
1664179200000|2022-09-26 08:00:00|7.65|7.65|7.94|7.94|7.94|7.94|7.65|7.65|0
1664179800000|2022-09-26 08:10:00|7.93|7.93|7.93|7.93|7.93|7.93|7.93|7.93|0
1664181000000|2022-09-26 08:30:00|8.05|8.05|8.13|8.13|8.21|8.21|8.05|8.05|0
1664181900000|2022-09-26 08:45:00|8.06|8.06|7.99|7.99|8.06|8.06|7.99|7.99|0
1664182800000|2022-09-26 09:00:00|7.98|7.98|8.01|8.01|8.01|8.01|7.98|7.98|0
1664183400000|2022-09-26 09:10:00|7.94|7.94|7.94|7.94|7.94|7.94|7.94|7.94|0
1664184000000|2022-09-26 09:20:00|7.89|7.89|7.93|7.93|7.93|7.93|7.89|7.89|0
1664184300000|2022-09-26 09:25:00|7.87|7.87|7.88|7.88|7.88|7.88|7.87|7.87|0
1664184600000|2022-09-26 09:30:00|7.86|7.86|7.88|7.88|7.88|7.88|7.86|7.86|0
1664185200000|2022-09-26 09:40:00|7.87|7.87|7.88|7.88|7.88|7.88|7.87|7.87|0
1664185500000|2022-09-26 09:45:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1664186100000|2022-09-26 09:55:00|7.83|7.83|7.81|7.81|7.83|7.83|7.81|7.81|0
1664187300000|2022-09-26 10:15:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1664188200000|2022-09-26 10:30:00|7.82|7.82|7.82|7.82|7.82|7.82|7.82|7.82|0
1664188500000|2022-09-26 10:35:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1664189700000|2022-09-26 10:55:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1664190000000|2022-09-26 11:00:00|7.83|7.83|7.83|7.83|7.84|7.84|7.83|7.83|0
1664190600000|2022-09-26 11:10:00|7.82|7.82|7.82|7.82|7.82|7.82|7.82|7.82|0
1664190900000|2022-09-26 11:15:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1664191200000|2022-09-26 11:20:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1664191800000|2022-09-26 11:30:00|7.82|7.82|7.82|7.82|7.82|7.82|7.82|7.82|0
1664192100000|2022-09-26 11:35:00|7.83|7.83|7.83|7.83|7.84|7.84|7.83|7.83|0
1664192400000|2022-09-26 11:40:00|7.82|7.82|7.82|7.82|7.82|7.82|7.82|7.82|0
1664193300000|2022-09-26 11:55:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1664193600000|2022-09-26 12:00:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1664193900000|2022-09-26 12:05:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1664194200000|2022-09-26 12:10:00|7.83|7.83|7.83|7.83|7.84|7.84|7.83|7.83|0
1664194500000|2022-09-26 12:15:00|7.81|7.81|7.82|7.82|7.82|7.82|7.81|7.81|0
1664195100000|2022-09-26 12:25:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1664196000000|2022-09-26 12:40:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1664196300000|2022-09-26 12:45:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1664196600000|2022-09-26 12:50:00|7.86|7.86|7.88|7.88|7.89|7.89|7.86|7.86|0
1664196900000|2022-09-26 12:55:00|7.89|7.89|7.88|7.88|7.89|7.89|7.88|7.88|0
1664197200000|2022-09-26 13:00:00|7.87|7.87|7.87|7.87|7.87|7.87|7.87|7.87|0
1664197800000|2022-09-26 13:10:00|7.88|7.88|7.88|7.88|7.88|7.88|7.88|7.88|0
1664198100000|2022-09-26 13:15:00|7.86|7.86|7.85|7.85|7.86|7.86|7.85|7.85|0
1664198400000|2022-09-26 13:20:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1664198700000|2022-09-26 13:25:00|7.89|7.89|7.89|7.89|7.9|7.9|7.83|7.83|0
1664199000000|2022-09-26 13:30:00|7.84|7.84|8.04|8.04|8.04|8.04|7.84|7.84|0
1664199300000|2022-09-26 13:35:00|8.05|8.05|8.05|8.05|8.11|8.11|8.05|8.05|0
1664199600000|2022-09-26 13:40:00|8.06|8.06|7.96|7.96|8.06|8.06|7.95|7.95|0
1664199900000|2022-09-26 13:45:00|7.97|7.97|7.99|7.99|7.99|7.99|7.9|7.9|0
1664200200000|2022-09-26 13:50:00|7.98|7.98|8.02|8.02|8.02|8.02|7.97|7.97|0
1664200500000|2022-09-26 13:55:00|8.01|8.01|8.06|8.06|8.11|8.11|8.01|8.01|0
1664200800000|2022-09-26 14:00:00|8.07|8.07|8.06|8.06|8.09|8.09|8.01|8.01|0
1664201100000|2022-09-26 14:05:00|8.08|8.08|8.09|8.09|8.11|8.11|8.06|8.06|0
1664201400000|2022-09-26 14:10:00|8.1|8.1|8.11|8.11|8.13|8.13|8.06|8.06|0
1664201700000|2022-09-26 14:15:00|8.1|8.1|8.11|8.11|8.13|8.13|8.09|8.09|0
1664202000000|2022-09-26 14:20:00|8.1|8.1|8.14|8.14|8.14|8.14|8.1|8.1|0
1664202300000|2022-09-26 14:25:00|8.13|8.13|8.12|8.12|8.13|8.13|8.1|8.1|0
1664202600000|2022-09-26 14:30:00|8.11|8.11|8.06|8.06|8.12|8.12|8.04|8.04|0
1664202900000|2022-09-26 14:35:00|8.07|8.07|8.04|8.04|8.09|8.09|8.04|8.04|0
1664203200000|2022-09-26 14:40:00|8.02|8.02|7.99|7.99|8.02|8.02|7.98|7.98|0
1664203500000|2022-09-26 14:45:00|7.98|7.98|7.94|7.94|7.98|7.98|7.92|7.92|0
1664203800000|2022-09-26 14:50:00|7.93|7.93|7.95|7.95|7.96|7.96|7.92|7.92|0
1664204100000|2022-09-26 14:55:00|7.94|7.94|7.93|7.93|7.94|7.94|7.92|7.92|0
1664204400000|2022-09-26 15:00:00|7.95|7.95|7.91|7.91|7.96|7.96|7.91|7.91|0
1664204700000|2022-09-26 15:05:00|7.9|7.9|7.88|7.88|7.9|7.9|7.87|7.87|0
1664205000000|2022-09-26 15:10:00|7.87|7.87|7.9|7.9|7.9|7.9|7.86|7.86|0
1664205300000|2022-09-26 15:15:00|7.91|7.91|7.9|7.9|7.91|7.91|7.88|7.88|0
1664205600000|2022-09-26 15:20:00|7.91|7.91|7.89|7.89|7.93|7.93|7.89|7.89|0
1664205900000|2022-09-26 15:25:00|7.9|7.9|7.88|7.88|7.9|7.9|7.87|7.87|0
1664206200000|2022-09-26 15:30:00|7.89|7.89|7.94|7.94|7.94|7.94|7.89|7.89|0
1664206500000|2022-09-26 15:35:00|7.95|7.95|7.94|7.94|7.96|7.96|7.92|7.92|0
1664206800000|2022-09-26 15:40:00|7.95|7.95|7.89|7.89|7.95|7.95|7.89|7.89|0
1664207100000|2022-09-26 15:45:00|7.88|7.88|7.91|7.91|7.92|7.92|7.87|7.87|0
1664207400000|2022-09-26 15:50:00|7.9|7.9|7.92|7.92|7.92|7.92|7.9|7.9|0
1664207700000|2022-09-26 15:55:00|7.91|7.91|7.89|7.89|7.92|7.92|7.89|7.89|0
1664208000000|2022-09-26 16:00:00|7.88|7.88|7.88|7.88|7.89|7.89|7.86|7.86|0
1664208300000|2022-09-26 16:05:00|7.87|7.87|7.86|7.86|7.88|7.88|7.86|7.86|0
1664208600000|2022-09-26 16:10:00|7.85|7.85|7.85|7.85|7.86|7.86|7.85|7.85|0
1664208900000|2022-09-26 16:15:00|7.86|7.86|7.86|7.86|7.87|7.87|7.86|7.86|0
1664209200000|2022-09-26 16:20:00|7.85|7.85|7.82|7.82|7.86|7.86|7.82|7.82|0
1664209500000|2022-09-26 16:25:00|7.81|7.81|7.83|7.83|7.84|7.84|7.81|7.81|0
1664209800000|2022-09-26 16:30:00|7.82|7.82|7.81|7.81|7.83|7.83|7.81|7.81|0
1664210100000|2022-09-26 16:35:00|7.8|7.8|7.81|7.81|7.83|7.83|7.8|7.8|0
1664210400000|2022-09-26 16:40:00|7.82|7.82|7.81|7.81|7.83|7.83|7.81|7.81|0
1664210700000|2022-09-26 16:45:00|7.82|7.82|7.84|7.84|7.85|7.85|7.81|7.81|0
1664211000000|2022-09-26 16:50:00|7.85|7.85|7.87|7.87|7.87|7.87|7.84|7.84|0
1664211300000|2022-09-26 16:55:00|7.86|7.86|7.87|7.87|7.88|7.88|7.86|7.86|0
1664211600000|2022-09-26 17:00:00|7.86|7.86|7.84|7.84|7.86|7.86|7.84|7.84|0
1664211900000|2022-09-26 17:05:00|7.85|7.85|7.84|7.84|7.86|7.86|7.83|7.83|0
1664212200000|2022-09-26 17:10:00|7.85|7.85|7.8|7.8|7.85|7.85|7.8|7.8|0
1664212500000|2022-09-26 17:15:00|7.79|7.79|7.77|7.77|7.81|7.81|7.76|7.76|0
1664212800000|2022-09-26 17:20:00|7.78|7.78|7.78|7.78|7.8|7.8|7.78|7.78|0
1664213100000|2022-09-26 17:25:00|7.77|7.77|7.79|7.79|7.8|7.8|7.77|7.77|0
1664213400000|2022-09-26 17:30:00|7.8|7.8|7.78|7.78|7.81|7.81|7.78|7.78|0
1664213700000|2022-09-26 17:35:00|7.77|7.77|7.78|7.78|7.78|7.78|7.77|7.77|0
1664214000000|2022-09-26 17:40:00|7.77|7.77|7.76|7.76|7.79|7.79|7.76|7.76|0
1664214300000|2022-09-26 17:45:00|7.77|7.77|7.78|7.78|7.8|7.8|7.76|7.76|0
1664214600000|2022-09-26 17:50:00|7.79|7.79|7.8|7.8|7.81|7.81|7.78|7.78|0
1664214900000|2022-09-26 17:55:00|7.79|7.79|7.76|7.76|7.79|7.79|7.76|7.76|0
1664215200000|2022-09-26 18:00:00|7.77|7.77|7.81|7.81|7.81|7.81|7.77|7.77|0
1664215500000|2022-09-26 18:05:00|7.82|7.82|7.83|7.83|7.84|7.84|7.81|7.81|0
1664215800000|2022-09-26 18:10:00|7.84|7.84|7.83|7.83|7.84|7.84|7.83|7.83|0
1664216100000|2022-09-26 18:15:00|7.82|7.82|7.83|7.83|7.85|7.85|7.82|7.82|0
1664216400000|2022-09-26 18:20:00|7.84|7.84|7.84|7.84|7.85|7.85|7.83|7.83|0
1664216700000|2022-09-26 18:25:00|7.83|7.83|7.82|7.82|7.85|7.85|7.82|7.82|0
1664217000000|2022-09-26 18:30:00|7.83|7.83|7.84|7.84|7.85|7.85|7.81|7.81|0
1664217300000|2022-09-26 18:35:00|7.85|7.85|7.83|7.83|7.85|7.85|7.81|7.81|0
1664217600000|2022-09-26 18:40:00|7.82|7.82|7.83|7.83|7.84|7.84|7.82|7.82|0
1664217900000|2022-09-26 18:45:00|7.84|7.84|7.88|7.88|7.88|7.88|7.83|7.83|0
1664218200000|2022-09-26 18:50:00|7.86|7.86|7.88|7.88|7.88|7.88|7.86|7.86|0
1664218500000|2022-09-26 18:55:00|7.87|7.87|7.86|7.86|7.88|7.88|7.86|7.86|0
1664218800000|2022-09-26 19:00:00|7.85|7.85|7.84|7.84|7.86|7.86|7.83|7.83|0
1664219100000|2022-09-26 19:05:00|7.85|7.85|7.85|7.85|7.86|7.86|7.83|7.83|0
1664219400000|2022-09-26 19:10:00|7.86|7.86|7.85|7.85|7.86|7.86|7.83|7.83|0
1664219700000|2022-09-26 19:15:00|7.84|7.84|7.86|7.86|7.86|7.86|7.81|7.81|0
1664220000000|2022-09-26 19:20:00|7.85|7.85|7.82|7.82|7.86|7.86|7.82|7.82|0
1664220300000|2022-09-26 19:25:00|7.81|7.81|7.81|7.81|7.82|7.82|7.8|7.8|0
1664220600000|2022-09-26 19:30:00|7.8|7.8|7.76|7.76|7.8|7.8|7.76|7.76|0
1664220900000|2022-09-26 19:35:00|7.78|7.78|7.77|7.77|7.8|7.8|7.76|7.76|0
1664221200000|2022-09-26 19:40:00|7.76|7.76|7.75|7.75|7.78|7.78|7.74|7.74|0
1664221500000|2022-09-26 19:45:00|7.74|7.74|7.76|7.76|7.76|7.76|7.74|7.74|0
1664221800000|2022-09-26 19:50:00|7.74|7.74|7.78|7.78|7.79|7.79|7.73|7.73|0
1664222100000|2022-09-26 19:55:00|7.77|7.77|7.72|7.72|7.77|7.77|7.72|7.72|0
1664222400000|2022-09-26 20:00:00|7.79|7.79|7.7|7.7|7.79|7.79|7.7|7.7|0
1664222700000|2022-09-26 20:05:00|7.69|7.69|7.7|7.7|7.7|7.7|7.69|7.69|0
1664224500000|2022-09-26 20:35:00|7.69|7.69|7.69|7.69|7.69|7.69|7.69|7.69|0
1664228700000|2022-09-26 21:45:00|7.7|7.7|7.69|7.69|7.7|7.7|7.69|7.69|0
1664229600000|2022-09-26 22:00:00|7.7|7.7|7.7|7.7|7.7|7.7|7.69|7.69|0
1664231400000|2022-09-26 22:30:00|7.69|7.69|7.69|7.69|7.69|7.69|7.69|7.69|0
1664231700000|2022-09-26 22:35:00|7.7|7.7|7.69|7.69|7.7|7.7|7.69|7.69|0
1664232000000|2022-09-26 22:40:00|7.71|7.71|7.7|7.7|7.71|7.71|7.7|7.7|0
1664232300000|2022-09-26 22:45:00|7.71|7.71|7.72|7.72|7.72|7.72|7.71|7.71|0
1664232600000|2022-09-26 22:50:00|7.7|7.7|7.72|7.72|7.72|7.72|7.7|7.7|0
1664232900000|2022-09-26 22:55:00|7.71|7.71|7.7|7.7|7.71|7.71|7.7|7.7|0
1664233200000|2022-09-26 23:00:00|7.71|7.71|7.71|7.71|7.71|7.71|7.71|7.71|0
1664233500000|2022-09-26 23:05:00|7.7|7.7|7.71|7.71|7.71|7.71|7.7|7.7|0
1664233800000|2022-09-26 23:10:00|7.7|7.7|7.72|7.72|7.72|7.72|7.7|7.7|0
1664234100000|2022-09-26 23:15:00|7.7|7.7|7.7|7.7|7.7|7.7|7.7|7.7|0
1664234400000|2022-09-26 23:20:00|7.72|7.72|7.7|7.7|7.72|7.72|7.7|7.7|0
1664234700000|2022-09-26 23:25:00|7.69|7.69|7.72|7.72|7.72|7.72|7.69|7.69|0
1664235000000|2022-09-26 23:30:00|7.7|7.7|7.72|7.72|7.72|7.72|7.7|7.7|0
1664235600000|2022-09-26 23:40:00|7.7|7.7|7.73|7.73|7.73|7.73|7.7|7.7|0
1664235900000|2022-09-26 23:45:00|7.72|7.72|7.72|7.72|7.72|7.72|7.72|7.72|0
1664236200000|2022-09-26 23:50:00|7.7|7.7|7.72|7.72|7.72|7.72|7.7|7.7|0
1664236500000|2022-09-26 23:55:00|7.73|7.73|7.74|7.74|7.74|7.74|7.73|7.73|0
1664265600000|2022-09-27 08:00:00|7.96|7.96|7.76|7.76|7.96|7.96|7.76|7.76|0
1664266200000|2022-09-27 08:10:00|7.77|7.77|7.77|7.77|7.77|7.77|7.77|7.77|0
1664267100000|2022-09-27 08:25:00|7.96|7.96|7.96|7.96|7.96|7.96|7.96|7.96|0
1664267400000|2022-09-27 08:30:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1664268000000|2022-09-27 08:40:00|7.87|7.87|7.87|7.87|7.87|7.87|7.87|7.87|0
1664269800000|2022-09-27 09:10:00|7.94|7.94|7.86|7.86|7.94|7.94|7.86|7.86|0
1664270100000|2022-09-27 09:15:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1664273100000|2022-09-27 10:05:00|7.79|7.79|7.79|7.79|7.79|7.79|7.79|7.79|0
1664273400000|2022-09-27 10:10:00|7.78|7.78|7.78|7.78|7.78|7.78|7.78|7.78|0
1664273700000|2022-09-27 10:15:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1664274000000|2022-09-27 10:20:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1664275500000|2022-09-27 10:45:00|7.82|7.82|7.82|7.82|7.82|7.82|7.82|7.82|0
1664276100000|2022-09-27 10:55:00|7.93|7.93|7.93|7.93|7.93|7.93|7.93|7.93|0
1664276400000|2022-09-27 11:00:00|7.85|7.85|7.92|7.92|7.92|7.92|7.81|7.81|0
1664277000000|2022-09-27 11:10:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1664277300000|2022-09-27 11:15:00|7.9|7.9|7.91|7.91|7.91|7.91|7.9|7.9|0
1664277900000|2022-09-27 11:25:00|7.9|7.9|7.91|7.91|7.91|7.91|7.9|7.9|0
1664278500000|2022-09-27 11:35:00|7.9|7.9|7.93|7.93|7.93|7.93|7.9|7.9|0
1664279100000|2022-09-27 11:45:00|7.94|7.94|7.98|7.98|8|8|7.94|7.94|0
1664279400000|2022-09-27 11:50:00|8|8|7.98|7.98|8|8|7.98|7.98|0
1664279700000|2022-09-27 11:55:00|7.97|7.97|7.97|7.97|7.98|7.98|7.97|7.97|0
1664280000000|2022-09-27 12:00:00|7.98|7.98|7.97|7.97|7.98|7.98|7.97|7.97|0
1664280300000|2022-09-27 12:05:00|7.96|7.96|7.91|7.91|7.96|7.96|7.91|7.91|0
1664280600000|2022-09-27 12:10:00|7.9|7.9|7.94|7.94|7.94|7.94|7.89|7.89|0
1664280900000|2022-09-27 12:15:00|7.92|7.92|7.94|7.94|7.94|7.94|7.92|7.92|0
1664281200000|2022-09-27 12:20:00|7.95|7.95|7.96|7.96|7.96|7.96|7.95|7.95|0
1664281500000|2022-09-27 12:25:00|7.97|7.97|7.96|7.96|7.97|7.97|7.96|7.96|0
1664282100000|2022-09-27 12:35:00|7.97|7.97|7.96|7.96|7.97|7.97|7.96|7.96|0
1664283600000|2022-09-27 13:00:00|7.93|7.93|7.91|7.91|7.93|7.93|7.91|7.91|0
1664284200000|2022-09-27 13:10:00|7.94|7.94|7.93|7.93|7.94|7.94|7.93|7.93|0
1664284500000|2022-09-27 13:15:00|7.94|7.94|7.93|7.93|7.96|7.96|7.93|7.93|0
1664284800000|2022-09-27 13:20:00|7.94|7.94|7.89|7.89|7.94|7.94|7.88|7.88|0
1664285100000|2022-09-27 13:25:00|7.92|7.92|7.91|7.91|7.99|7.99|7.91|7.91|0
1664285400000|2022-09-27 13:30:00|7.9|7.9|8.04|8.04|8.04|8.04|7.89|7.89|0
1664285700000|2022-09-27 13:35:00|8.05|8.05|8.08|8.08|8.09|8.09|8.01|8.01|0
1664286000000|2022-09-27 13:40:00|8.09|8.09|8.13|8.13|8.16|8.16|8.09|8.09|0
1664286300000|2022-09-27 13:45:00|8.12|8.12|8.05|8.05|8.18|8.18|8.05|8.05|0
1664286600000|2022-09-27 13:50:00|8.06|8.06|8.13|8.13|8.13|8.13|8.04|8.04|0
1664286900000|2022-09-27 13:55:00|8.12|8.12|8.08|8.08|8.13|8.13|8.05|8.05|0
1664287200000|2022-09-27 14:00:00|8.09|8.09|7.98|7.98|8.09|8.09|7.98|7.98|0
1664287500000|2022-09-27 14:05:00|7.99|7.99|7.97|7.97|8.01|8.01|7.96|7.96|0
1664287800000|2022-09-27 14:10:00|7.98|7.98|8.02|8.02|8.02|8.02|7.98|7.98|0
1664288100000|2022-09-27 14:15:00|8.03|8.03|8.03|8.03|8.04|8.04|7.99|7.99|0
1664288400000|2022-09-27 14:20:00|8.02|8.02|8.01|8.01|8.03|8.03|7.98|7.98|0
1664288700000|2022-09-27 14:25:00|8.02|8.02|8.03|8.03|8.07|8.07|8.02|8.02|0
1664289000000|2022-09-27 14:30:00|8.02|8.02|8.04|8.04|8.04|8.04|8|8|0
1664289300000|2022-09-27 14:35:00|8.05|8.05|8.06|8.06|8.1|8.1|8.05|8.05|0
1664289600000|2022-09-27 14:40:00|8.05|8.05|8.07|8.07|8.08|8.08|8.05|8.05|0
1664289900000|2022-09-27 14:45:00|8.08|8.08|8.08|8.08|8.08|8.08|8.04|8.04|0
1664290200000|2022-09-27 14:50:00|8.09|8.09|8.03|8.03|8.09|8.09|8.03|8.03|0
1664290500000|2022-09-27 14:55:00|8.04|8.04|8.08|8.08|8.09|8.09|8.03|8.03|0
1664290800000|2022-09-27 15:00:00|8.09|8.09|8.06|8.06|8.09|8.09|8.04|8.04|0
1664291100000|2022-09-27 15:05:00|8.05|8.05|8.09|8.09|8.09|8.09|8.03|8.03|0
1664291400000|2022-09-27 15:10:00|8.1|8.1|8.04|8.04|8.1|8.1|8.04|8.04|0
1664291700000|2022-09-27 15:15:00|8.03|8.03|8.05|8.05|8.05|8.05|8.03|8.03|0
1664292000000|2022-09-27 15:20:00|8.04|8.04|8.05|8.05|8.06|8.06|8.04|8.04|0
1664292300000|2022-09-27 15:25:00|8.06|8.06|8.01|8.01|8.07|8.07|7.99|7.99|0
1664292600000|2022-09-27 15:30:00|7.99|7.99|8.05|8.05|8.05|8.05|7.99|7.99|0
1664292900000|2022-09-27 15:35:00|8.04|8.04|8.03|8.03|8.04|8.04|8.01|8.01|0
1664293200000|2022-09-27 15:40:00|8.02|8.02|7.99|7.99|8.03|8.03|7.99|7.99|0
1664293500000|2022-09-27 15:45:00|8|8|7.95|7.95|8|8|7.94|7.94|0
1664293800000|2022-09-27 15:50:00|7.96|7.96|7.93|7.93|7.96|7.96|7.92|7.92|0
1664294100000|2022-09-27 15:55:00|7.94|7.94|7.92|7.92|7.94|7.94|7.91|7.91|0
1664294400000|2022-09-27 16:00:00|7.93|7.93|7.93|7.93|7.94|7.94|7.91|7.91|0
1664294700000|2022-09-27 16:05:00|7.92|7.92|7.91|7.91|7.93|7.93|7.91|7.91|0
1664295000000|2022-09-27 16:10:00|7.9|7.9|7.89|7.89|7.91|7.91|7.87|7.87|0
1664295300000|2022-09-27 16:15:00|7.88|7.88|7.83|7.83|7.88|7.88|7.83|7.83|0
1664295600000|2022-09-27 16:20:00|7.84|7.84|7.85|7.85|7.86|7.86|7.84|7.84|0
1664295900000|2022-09-27 16:25:00|7.86|7.86|7.9|7.9|7.91|7.91|7.86|7.86|0
1664296200000|2022-09-27 16:30:00|7.91|7.91|7.94|7.94|7.95|7.95|7.91|7.91|0
1664296500000|2022-09-27 16:35:00|7.95|7.95|7.91|7.91|7.96|7.96|7.91|7.91|0
1664296800000|2022-09-27 16:40:00|7.9|7.9|7.9|7.9|7.91|7.91|7.89|7.89|0
1664297100000|2022-09-27 16:45:00|7.89|7.89|7.88|7.88|7.9|7.9|7.88|7.88|0
1664297400000|2022-09-27 16:50:00|7.89|7.89|7.9|7.9|7.9|7.9|7.86|7.86|0
1664297700000|2022-09-27 16:55:00|7.89|7.89|7.88|7.88|7.9|7.9|7.88|7.88|0
1664298000000|2022-09-27 17:00:00|7.87|7.87|7.87|7.87|7.88|7.88|7.86|7.86|0
1664298300000|2022-09-27 17:05:00|7.86|7.86|7.87|7.87|7.9|7.9|7.86|7.86|0
1664298600000|2022-09-27 17:10:00|7.86|7.86|7.88|7.88|7.91|7.91|7.86|7.86|0
1664298900000|2022-09-27 17:15:00|7.87|7.87|7.9|7.9|7.9|7.9|7.86|7.86|0
1664299200000|2022-09-27 17:20:00|7.89|7.89|7.89|7.89|7.91|7.91|7.88|7.88|0
1664299500000|2022-09-27 17:25:00|7.9|7.9|7.89|7.89|7.91|7.91|7.88|7.88|0
1664299800000|2022-09-27 17:30:00|7.88|7.88|7.91|7.91|7.91|7.91|7.88|7.88|0
1664300100000|2022-09-27 17:35:00|7.9|7.9|7.91|7.91|7.92|7.92|7.9|7.9|0
1664300400000|2022-09-27 17:40:00|7.9|7.9|7.89|7.89|7.91|7.91|7.88|7.88|0
1664300700000|2022-09-27 17:45:00|7.91|7.91|7.9|7.9|7.91|7.91|7.9|7.9|0
1664301000000|2022-09-27 17:50:00|7.91|7.91|7.9|7.9|7.91|7.91|7.9|7.9|0
1664301300000|2022-09-27 17:55:00|7.91|7.91|7.93|7.93|7.93|7.93|7.89|7.89|0
1664301600000|2022-09-27 18:00:00|7.94|7.94|7.94|7.94|7.95|7.95|7.91|7.91|0
1664301900000|2022-09-27 18:05:00|7.95|7.95|7.93|7.93|7.95|7.95|7.92|7.92|0
1664302200000|2022-09-27 18:10:00|7.94|7.94|7.93|7.93|7.94|7.94|7.92|7.92|0
1664302500000|2022-09-27 18:15:00|7.92|7.92|7.92|7.92|7.93|7.93|7.91|7.91|0
1664302800000|2022-09-27 18:20:00|7.93|7.93|7.93|7.93|7.93|7.93|7.91|7.91|0
1664303100000|2022-09-27 18:25:00|7.92|7.92|7.94|7.94|7.94|7.94|7.91|7.91|0
1664303400000|2022-09-27 18:30:00|7.93|7.93|7.94|7.94|7.94|7.94|7.91|7.91|0
1664303700000|2022-09-27 18:35:00|7.95|7.95|7.98|7.98|7.98|7.98|7.95|7.95|0
1664304000000|2022-09-27 18:40:00|7.99|7.99|7.98|7.98|8.01|8.01|7.98|7.98|0
1664304300000|2022-09-27 18:45:00|7.99|7.99|7.99|7.99|8.01|8.01|7.96|7.96|0
1664304600000|2022-09-27 18:50:00|7.98|7.98|8|8|8.01|8.01|7.97|7.97|0
1664304900000|2022-09-27 18:55:00|8.01|8.01|7.99|7.99|8.01|8.01|7.97|7.97|0
1664305200000|2022-09-27 19:00:00|7.98|7.98|7.96|7.96|7.98|7.98|7.96|7.96|0
1664305500000|2022-09-27 19:05:00|7.97|7.97|7.98|7.98|7.98|7.98|7.96|7.96|0
1664305800000|2022-09-27 19:10:00|7.99|7.99|7.99|7.99|8|8|7.98|7.98|0
1664306100000|2022-09-27 19:15:00|7.98|7.98|7.98|7.98|7.98|7.98|7.96|7.96|0
1664306400000|2022-09-27 19:20:00|7.99|7.99|8|8|8.01|8.01|7.98|7.98|0
1664306700000|2022-09-27 19:25:00|7.99|7.99|7.96|7.96|7.99|7.99|7.96|7.96|0
1664307000000|2022-09-27 19:30:00|7.95|7.95|7.96|7.96|7.96|7.96|7.93|7.93|0
1664307300000|2022-09-27 19:35:00|7.97|7.97|7.96|7.96|7.97|7.97|7.95|7.95|0
1664307600000|2022-09-27 19:40:00|7.97|7.97|7.98|7.98|7.98|7.98|7.95|7.95|0
1664307900000|2022-09-27 19:45:00|7.99|7.99|7.98|7.98|7.99|7.99|7.96|7.96|0
1664308200000|2022-09-27 19:50:00|7.97|7.97|8.04|8.04|8.04|8.04|7.97|7.97|0
1664308500000|2022-09-27 19:55:00|8.03|8.03|8.03|8.03|8.04|8.04|8|8|0
1664308800000|2022-09-27 20:00:00|8.02|8.02|7.96|7.96|8.02|8.02|7.96|7.96|0
1664309100000|2022-09-27 20:05:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1664310300000|2022-09-27 20:25:00|8|8|8|8|8|8|8|8|0
1664310600000|2022-09-27 20:30:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1664310900000|2022-09-27 20:35:00|8.02|8.02|8.01|8.01|8.02|8.02|8.01|8.01|0
1664312100000|2022-09-27 20:55:00|8.02|8.02|8.03|8.03|8.03|8.03|8.02|8.02|0
1664314200000|2022-09-27 21:30:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1664315100000|2022-09-27 21:45:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1664315400000|2022-09-27 21:50:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1664316000000|2022-09-27 22:00:00|8.03|8.03|8|8|8.03|8.03|8|8|0
1664316300000|2022-09-27 22:05:00|8.02|8.02|8.02|8.02|8.03|8.03|8.02|8.02|0
1664317200000|2022-09-27 22:20:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1664317500000|2022-09-27 22:25:00|8.03|8.03|8.03|8.03|8.03|8.03|8.03|8.03|0
1664318400000|2022-09-27 22:40:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1664318700000|2022-09-27 22:45:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1664319000000|2022-09-27 22:50:00|8.03|8.03|8.02|8.02|8.03|8.03|8.02|8.02|0
1664319300000|2022-09-27 22:55:00|8.03|8.03|8.02|8.02|8.03|8.03|8.02|8.02|0
1664319600000|2022-09-27 23:00:00|8.03|8.03|8.02|8.02|8.03|8.03|8.02|8.02|0
1664319900000|2022-09-27 23:05:00|8.03|8.03|8.02|8.02|8.03|8.03|8.02|8.02|0
1664320200000|2022-09-27 23:10:00|8.03|8.03|8.03|8.03|8.03|8.03|8.03|8.03|0
1664320500000|2022-09-27 23:15:00|8.02|8.02|8.03|8.03|8.03|8.03|8.02|8.02|0
1664321100000|2022-09-27 23:25:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1664321400000|2022-09-27 23:30:00|8.03|8.03|8.03|8.03|8.03|8.03|8.03|8.03|0
1664322300000|2022-09-27 23:45:00|8.04|8.04|8.03|8.03|8.04|8.04|8.03|8.03|0
1664322600000|2022-09-27 23:50:00|8.04|8.04|8.05|8.05|8.05|8.05|8.04|8.04|0
1664322900000|2022-09-27 23:55:00|8.04|8.04|8.04|8.04|8.04|8.04|8.04|8.04|0
1664352000000|2022-09-28 08:00:00|8.03|8.03|8.03|8.03|8.03|8.03|8.03|8.03|0
1664352600000|2022-09-28 08:10:00|7.99|7.99|7.99|7.99|7.99|7.99|7.99|7.99|0
1664353800000|2022-09-28 08:30:00|7.87|7.87|7.87|7.87|7.87|7.87|7.87|7.87|0
1664355300000|2022-09-28 08:55:00|7.89|7.89|7.89|7.89|7.89|7.89|7.89|7.89|0
1664355900000|2022-09-28 09:05:00|7.87|7.87|7.86|7.86|7.87|7.87|7.86|7.86|0
1664356200000|2022-09-28 09:10:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1664358600000|2022-09-28 09:50:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1664359200000|2022-09-28 10:00:00|7.84|7.84|7.96|7.96|7.96|7.96|7.84|7.84|0
1664359500000|2022-09-28 10:05:00|7.89|7.89|7.89|7.89|7.89|7.89|7.89|7.89|0
1664360100000|2022-09-28 10:15:00|7.88|7.88|7.96|7.96|7.96|7.96|7.86|7.86|0
1664360700000|2022-09-28 10:25:00|7.93|7.93|7.93|7.93|7.93|7.93|7.93|7.93|0
1664361000000|2022-09-28 10:30:00|7.92|7.92|7.87|7.87|7.92|7.92|7.87|7.87|0
1664361300000|2022-09-28 10:35:00|7.88|7.88|7.94|7.94|7.94|7.94|7.88|7.88|0
1664361600000|2022-09-28 10:40:00|7.98|7.98|7.98|7.98|7.98|7.98|7.98|7.98|0
1664362800000|2022-09-28 11:00:00|7.94|7.94|7.94|7.94|7.98|7.98|7.94|7.94|0
1664363400000|2022-09-28 11:10:00|7.93|7.93|7.93|7.93|7.93|7.93|7.93|7.93|0
1664364300000|2022-09-28 11:25:00|7.94|7.94|7.94|7.94|7.94|7.94|7.94|7.94|0
1664364600000|2022-09-28 11:30:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1664364900000|2022-09-28 11:35:00|7.89|7.89|7.89|7.89|7.89|7.89|7.89|7.89|0
1664365800000|2022-09-28 11:50:00|7.87|7.87|7.89|7.89|7.89|7.89|7.87|7.87|0
1664366400000|2022-09-28 12:00:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1664366700000|2022-09-28 12:05:00|7.89|7.89|7.89|7.89|7.89|7.89|7.89|7.89|0
1664367000000|2022-09-28 12:10:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1664367300000|2022-09-28 12:15:00|7.91|7.91|7.96|7.96|7.96|7.96|7.91|7.91|0
1664367600000|2022-09-28 12:20:00|7.98|7.98|7.98|7.98|7.98|7.98|7.98|7.98|0
1664368200000|2022-09-28 12:30:00|7.95|7.95|7.99|7.99|7.99|7.99|7.95|7.95|0
1664368500000|2022-09-28 12:35:00|8|8|8.01|8.01|8.01|8.01|7.99|7.99|0
1664369400000|2022-09-28 12:50:00|7.99|7.99|8|8|8|8|7.99|7.99|0
1664369700000|2022-09-28 12:55:00|7.99|7.99|7.98|7.98|7.99|7.99|7.98|7.98|0
1664370000000|2022-09-28 13:00:00|8|8|8.01|8.01|8.01|8.01|8|8|0
1664370600000|2022-09-28 13:10:00|8|8|8|8|8|8|8|8|0
1664371200000|2022-09-28 13:20:00|8.02|8.02|8.02|8.02|8.02|8.02|8.01|8.01|0
1664371500000|2022-09-28 13:25:00|8.01|8.01|7.97|7.97|8.06|8.06|7.95|7.95|0
1664371800000|2022-09-28 13:30:00|8.02|8.02|8.06|8.06|8.1|8.1|7.98|7.98|0
1664372100000|2022-09-28 13:35:00|8.04|8.04|8.12|8.12|8.13|8.13|8.04|8.04|0
1664372400000|2022-09-28 13:40:00|8.13|8.13|8.18|8.18|8.18|8.18|8.09|8.09|0
1664372700000|2022-09-28 13:45:00|8.17|8.17|8.16|8.16|8.19|8.19|8.12|8.12|0
1664373000000|2022-09-28 13:50:00|8.15|8.15|8.14|8.14|8.19|8.19|8.14|8.14|0
1664373300000|2022-09-28 13:55:00|8.12|8.12|8.16|8.16|8.18|8.18|8.12|8.12|0
1664373600000|2022-09-28 14:00:00|8.15|8.15|8.17|8.17|8.21|8.21|8.14|8.14|0
1664373900000|2022-09-28 14:05:00|8.18|8.18|8.15|8.15|8.2|8.2|8.15|8.15|0
1664374200000|2022-09-28 14:10:00|8.14|8.14|8.18|8.18|8.19|8.19|8.14|8.14|0
1664374500000|2022-09-28 14:15:00|8.17|8.17|8.18|8.18|8.18|8.18|8.15|8.15|0
1664374800000|2022-09-28 14:20:00|8.19|8.19|8.24|8.24|8.25|8.25|8.17|8.17|0
1664375100000|2022-09-28 14:25:00|8.25|8.25|8.29|8.29|8.29|8.29|8.24|8.24|0
1664375400000|2022-09-28 14:30:00|8.3|8.3|8.29|8.29|8.3|8.3|8.25|8.25|0
1664375700000|2022-09-28 14:35:00|8.3|8.3|8.31|8.31|8.34|8.34|8.29|8.29|0
1664376000000|2022-09-28 14:40:00|8.32|8.32|8.32|8.32|8.38|8.38|8.3|8.3|0
1664376300000|2022-09-28 14:45:00|8.33|8.33|8.34|8.34|8.35|8.35|8.32|8.32|0
1664376600000|2022-09-28 14:50:00|8.33|8.33|8.35|8.35|8.36|8.36|8.32|8.32|0
1664376900000|2022-09-28 14:55:00|8.34|8.34|8.29|8.29|8.35|8.35|8.29|8.29|0
1664377200000|2022-09-28 15:00:00|8.3|8.3|8.32|8.32|8.33|8.33|8.28|8.28|0
1664377500000|2022-09-28 15:05:00|8.31|8.31|8.32|8.32|8.33|8.33|8.31|8.31|0
1664377800000|2022-09-28 15:10:00|8.33|8.33|8.34|8.34|8.35|8.35|8.33|8.33|0
1664378100000|2022-09-28 15:15:00|8.35|8.35|8.34|8.34|8.37|8.37|8.34|8.34|0
1664378400000|2022-09-28 15:20:00|8.35|8.35|8.37|8.37|8.38|8.38|8.35|8.35|0
1664378700000|2022-09-28 15:25:00|8.38|8.38|8.33|8.33|8.4|8.4|8.33|8.33|0
1664379000000|2022-09-28 15:30:00|8.32|8.32|8.29|8.29|8.33|8.33|8.28|8.28|0
1664379300000|2022-09-28 15:35:00|8.3|8.3|8.3|8.3|8.33|8.33|8.29|8.29|0
1664379600000|2022-09-28 15:40:00|8.29|8.29|8.29|8.29|8.3|8.3|8.28|8.28|0
1664379900000|2022-09-28 15:45:00|8.3|8.3|8.31|8.31|8.32|8.32|8.29|8.29|0
1664380200000|2022-09-28 15:50:00|8.3|8.3|8.32|8.32|8.32|8.32|8.3|8.3|0
1664380500000|2022-09-28 15:55:00|8.31|8.31|8.32|8.32|8.33|8.33|8.31|8.31|0
1664380800000|2022-09-28 16:00:00|8.31|8.31|8.3|8.3|8.32|8.32|8.3|8.3|0
1664381100000|2022-09-28 16:05:00|8.31|8.31|8.31|8.31|8.31|8.31|8.3|8.3|0
1664381400000|2022-09-28 16:10:00|8.3|8.3|8.33|8.33|8.33|8.33|8.3|8.3|0
1664381700000|2022-09-28 16:15:00|8.32|8.32|8.31|8.31|8.32|8.32|8.3|8.3|0
1664382000000|2022-09-28 16:20:00|8.3|8.3|8.26|8.26|8.3|8.3|8.26|8.26|0
1664382300000|2022-09-28 16:25:00|8.27|8.27|8.26|8.26|8.27|8.27|8.26|8.26|0
1664382600000|2022-09-28 16:30:00|8.25|8.25|8.25|8.25|8.25|8.25|8.23|8.23|0
1664382900000|2022-09-28 16:35:00|8.24|8.24|8.23|8.23|8.25|8.25|8.23|8.23|0
1664383200000|2022-09-28 16:40:00|8.24|8.24|8.24|8.24|8.25|8.25|8.23|8.23|0
1664383500000|2022-09-28 16:45:00|8.25|8.25|8.24|8.24|8.26|8.26|8.24|8.24|0
1664383800000|2022-09-28 16:50:00|8.23|8.23|8.23|8.23|8.23|8.23|8.22|8.22|0
1664384100000|2022-09-28 16:55:00|8.22|8.22|8.22|8.22|8.23|8.23|8.21|8.21|0
1664384400000|2022-09-28 17:00:00|8.21|8.21|8.24|8.24|8.24|8.24|8.21|8.21|0
1664384700000|2022-09-28 17:05:00|8.25|8.25|8.3|8.3|8.3|8.3|8.25|8.25|0
1664385000000|2022-09-28 17:10:00|8.29|8.29|8.27|8.27|8.29|8.29|8.27|8.27|0
1664385300000|2022-09-28 17:15:00|8.28|8.28|8.3|8.3|8.3|8.3|8.28|8.28|0
1664385600000|2022-09-28 17:20:00|8.31|8.31|8.3|8.3|8.31|8.31|8.29|8.29|0
1664385900000|2022-09-28 17:25:00|8.29|8.29|8.28|8.28|8.29|8.29|8.26|8.26|0
1664386200000|2022-09-28 17:30:00|8.27|8.27|8.3|8.3|8.3|8.3|8.27|8.27|0
1664386500000|2022-09-28 17:35:00|8.29|8.29|8.28|8.28|8.3|8.3|8.27|8.27|0
1664386800000|2022-09-28 17:40:00|8.27|8.27|8.26|8.26|8.28|8.28|8.26|8.26|0
1664387100000|2022-09-28 17:45:00|8.27|8.27|8.25|8.25|8.27|8.27|8.24|8.24|0
1664387400000|2022-09-28 17:50:00|8.24|8.24|8.25|8.25|8.26|8.26|8.24|8.24|0
1664387700000|2022-09-28 17:55:00|8.26|8.26|8.28|8.28|8.28|8.28|8.26|8.26|0
1664388000000|2022-09-28 18:00:00|8.29|8.29|8.29|8.29|8.3|8.3|8.29|8.29|0
1664388300000|2022-09-28 18:05:00|8.3|8.3|8.32|8.32|8.32|8.32|8.3|8.3|0
1664388600000|2022-09-28 18:10:00|8.33|8.33|8.33|8.33|8.33|8.33|8.32|8.32|0
1664388900000|2022-09-28 18:15:00|8.34|8.34|8.35|8.35|8.35|8.35|8.33|8.33|0
1664389200000|2022-09-28 18:20:00|8.34|8.34|8.35|8.35|8.35|8.35|8.33|8.33|0
1664389500000|2022-09-28 18:25:00|8.34|8.34|8.35|8.35|8.35|8.35|8.34|8.34|0
1664389800000|2022-09-28 18:30:00|8.36|8.36|8.38|8.38|8.38|8.38|8.35|8.35|0
1664390100000|2022-09-28 18:35:00|8.37|8.37|8.38|8.38|8.39|8.39|8.36|8.36|0
1664390400000|2022-09-28 18:40:00|8.37|8.37|8.36|8.36|8.37|8.37|8.35|8.35|0
1664390700000|2022-09-28 18:45:00|8.37|8.37|8.36|8.36|8.37|8.37|8.36|8.36|0
1664391000000|2022-09-28 18:50:00|8.37|8.37|8.37|8.37|8.37|8.37|8.36|8.36|0
1664391300000|2022-09-28 18:55:00|8.38|8.38|8.39|8.39|8.39|8.39|8.37|8.37|0
1664391600000|2022-09-28 19:00:00|8.4|8.4|8.46|8.46|8.46|8.46|8.39|8.39|0
1664391900000|2022-09-28 19:05:00|8.45|8.45|8.44|8.44|8.45|8.45|8.42|8.42|0
1664392200000|2022-09-28 19:10:00|8.43|8.43|8.43|8.43|8.46|8.46|8.42|8.42|0
1664392500000|2022-09-28 19:15:00|8.44|8.44|8.39|8.39|8.44|8.44|8.38|8.38|0
1664392800000|2022-09-28 19:20:00|8.4|8.4|8.41|8.41|8.42|8.42|8.39|8.39|0
1664393100000|2022-09-28 19:25:00|8.4|8.4|8.44|8.44|8.44|8.44|8.4|8.4|0
1664393400000|2022-09-28 19:30:00|8.43|8.43|8.48|8.48|8.48|8.48|8.43|8.43|0
1664393700000|2022-09-28 19:35:00|8.47|8.47|8.47|8.47|8.48|8.48|8.46|8.46|0
1664394000000|2022-09-28 19:40:00|8.46|8.46|8.46|8.46|8.47|8.47|8.44|8.44|0
1664394300000|2022-09-28 19:45:00|8.45|8.45|8.47|8.47|8.48|8.48|8.45|8.45|0
1664394600000|2022-09-28 19:50:00|8.46|8.46|8.42|8.42|8.47|8.47|8.42|8.42|0
1664394900000|2022-09-28 19:55:00|8.43|8.43|8.36|8.36|8.43|8.43|8.36|8.36|0
1664395200000|2022-09-28 20:00:00|8.38|8.38|8.37|8.37|8.38|8.38|8.37|8.37|0
1664396100000|2022-09-28 20:15:00|8.38|8.38|8.37|8.37|8.38|8.38|8.37|8.37|0
1664396400000|2022-09-28 20:20:00|8.38|8.38|8.36|8.36|8.38|8.38|8.36|8.36|0
1664396700000|2022-09-28 20:25:00|8.37|8.37|8.38|8.38|8.38|8.38|8.37|8.37|0
1664397000000|2022-09-28 20:30:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1664397600000|2022-09-28 20:40:00|8.38|8.38|8.37|8.37|8.38|8.38|8.37|8.37|0
1664397900000|2022-09-28 20:45:00|8.38|8.38|8.38|8.38|8.38|8.38|8.38|8.38|0
1664398200000|2022-09-28 20:50:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1664399100000|2022-09-28 21:05:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1664399400000|2022-09-28 21:10:00|8.33|8.33|8.33|8.33|8.33|8.33|8.33|8.33|0
1664400600000|2022-09-28 21:30:00|8.34|8.34|8.34|8.34|8.34|8.34|8.34|8.34|0
1664401500000|2022-09-28 21:45:00|8.33|8.33|8.34|8.34|8.34|8.34|8.33|8.33|0
1664402400000|2022-09-28 22:00:00|8.32|8.32|8.33|8.33|8.34|8.34|8.32|8.32|0
1664402700000|2022-09-28 22:05:00|8.34|8.34|8.33|8.33|8.34|8.34|8.33|8.33|0
1664403000000|2022-09-28 22:10:00|8.34|8.34|8.34|8.34|8.34|8.34|8.34|8.34|0
1664403300000|2022-09-28 22:15:00|8.33|8.33|8.33|8.33|8.33|8.33|8.33|8.33|0
1664403900000|2022-09-28 22:25:00|8.34|8.34|8.29|8.29|8.34|8.34|8.29|8.29|0
1664404200000|2022-09-28 22:30:00|8.34|8.34|8.34|8.34|8.34|8.34|8.29|8.29|0
1664404500000|2022-09-28 22:35:00|8.29|8.29|8.31|8.31|8.31|8.31|8.29|8.29|0
1664404800000|2022-09-28 22:40:00|8.34|8.34|8.34|8.34|8.34|8.34|8.34|8.34|0
1664405400000|2022-09-28 22:50:00|8.32|8.32|8.32|8.32|8.34|8.34|8.32|8.32|0
1664405700000|2022-09-28 22:55:00|8.34|8.34|8.32|8.32|8.34|8.34|8.29|8.29|0
1664406000000|2022-09-28 23:00:00|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3|0
1664406300000|2022-09-28 23:05:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1664406900000|2022-09-28 23:15:00|8.28|8.28|8.28|8.28|8.28|8.28|8.28|8.28|0
1664407200000|2022-09-28 23:20:00|8.34|8.34|8.34|8.34|8.34|8.34|8.34|8.34|0
1664407800000|2022-09-28 23:30:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1664408400000|2022-09-28 23:40:00|8.34|8.34|8.34|8.34|8.34|8.34|8.34|8.34|0
1664409300000|2022-09-28 23:55:00|8.32|8.32|8.28|8.28|8.34|8.34|8.28|8.28|0
1664438400000|2022-09-29 08:00:00|8.32|8.32|8.19|8.19|8.32|8.32|8.19|8.19|0
1664439000000|2022-09-29 08:10:00|8.07|8.07|8.07|8.07|8.07|8.07|8.07|8.07|0
1664439600000|2022-09-29 08:20:00|8.26|8.26|8.26|8.26|8.26|8.26|8.26|8.26|0
1664439900000|2022-09-29 08:25:00|8.08|8.08|8.08|8.08|8.08|8.08|8.08|8.08|0
1664440800000|2022-09-29 08:40:00|8.09|8.09|8.3|8.3|8.3|8.3|8.09|8.09|0
1664441100000|2022-09-29 08:45:00|8.34|8.34|8.34|8.34|8.34|8.34|8.34|8.34|0
1664441700000|2022-09-29 08:55:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1664442300000|2022-09-29 09:05:00|8.12|8.12|8.12|8.12|8.12|8.12|8.12|8.12|0
1664442600000|2022-09-29 09:10:00|8.11|8.11|8.13|8.13|8.13|8.13|8.11|8.11|0
1664449200000|2022-09-29 11:00:00|8.27|8.27|8.25|8.25|8.27|8.27|8.24|8.24|0
1664449800000|2022-09-29 11:10:00|8.19|8.19|8.25|8.25|8.25|8.25|8.19|8.19|0
1664450400000|2022-09-29 11:20:00|8.23|8.23|8.27|8.27|8.27|8.27|8.23|8.23|0
1664451000000|2022-09-29 11:30:00|8.25|8.25|8.27|8.27|8.32|8.32|8.24|8.24|0
1664451300000|2022-09-29 11:35:00|8.26|8.26|8.26|8.26|8.32|8.32|8.23|8.23|0
1664451600000|2022-09-29 11:40:00|8.27|8.27|8.26|8.26|8.27|8.27|8.24|8.24|0
1664451900000|2022-09-29 11:45:00|8.27|8.27|8.27|8.27|8.27|8.27|8.27|8.27|0
1664452200000|2022-09-29 11:50:00|8.26|8.26|8.27|8.27|8.27|8.27|8.26|8.26|0
1664452500000|2022-09-29 11:55:00|8.26|8.26|8.27|8.27|8.27|8.27|8.26|8.26|0
1664452800000|2022-09-29 12:00:00|8.26|8.26|8.26|8.26|8.27|8.27|8.26|8.26|0
1664453100000|2022-09-29 12:05:00|8.3|8.3|8.29|8.29|8.31|8.31|8.29|8.29|0
1664453400000|2022-09-29 12:10:00|8.31|8.31|8.23|8.23|8.31|8.31|8.23|8.23|0
1664453700000|2022-09-29 12:15:00|8.22|8.22|8.21|8.21|8.22|8.22|8.2|8.2|0
1664454000000|2022-09-29 12:20:00|8.22|8.22|8.23|8.23|8.23|8.23|8.22|8.22|0
1664454300000|2022-09-29 12:25:00|8.26|8.26|8.26|8.26|8.26|8.26|8.26|8.26|0
1664454600000|2022-09-29 12:30:00|8.23|8.23|8.23|8.23|8.24|8.24|8.23|8.23|0
1664454900000|2022-09-29 12:35:00|8.19|8.19|8.19|8.19|8.19|8.19|8.19|8.19|0
1664455500000|2022-09-29 12:45:00|8.22|8.22|8.22|8.22|8.22|8.22|8.22|8.22|0
1664456400000|2022-09-29 13:00:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1664456700000|2022-09-29 13:05:00|8.22|8.22|8.24|8.24|8.24|8.24|8.22|8.22|0
1664457000000|2022-09-29 13:10:00|8.25|8.25|8.26|8.26|8.26|8.26|8.25|8.25|0
1664457600000|2022-09-29 13:20:00|8.25|8.25|8.23|8.23|8.25|8.25|8.23|8.23|0
1664457900000|2022-09-29 13:25:00|8.2|8.2|8.21|8.21|8.27|8.27|8.2|8.2|0
1664458200000|2022-09-29 13:30:00|8.2|8.2|8.17|8.17|8.26|8.26|8.17|8.17|0
1664458500000|2022-09-29 13:35:00|8.19|8.19|8.12|8.12|8.21|8.21|8.11|8.11|0
1664458800000|2022-09-29 13:40:00|8.13|8.13|8.06|8.06|8.13|8.13|8.06|8.06|0
1664459100000|2022-09-29 13:45:00|8.07|8.07|8.09|8.09|8.11|8.11|8.06|8.06|0
1664459400000|2022-09-29 13:50:00|8.1|8.1|8.14|8.14|8.16|8.16|8.1|8.1|0
1664459700000|2022-09-29 13:55:00|8.16|8.16|8.11|8.11|8.16|8.16|8.11|8.11|0
1664460000000|2022-09-29 14:00:00|8.12|8.12|8.11|8.11|8.14|8.14|8.1|8.1|0
1664460300000|2022-09-29 14:05:00|8.13|8.13|8.11|8.11|8.13|8.13|8.11|8.11|0
1664460600000|2022-09-29 14:10:00|8.1|8.1|8.06|8.06|8.11|8.11|8.06|8.06|0
1664460900000|2022-09-29 14:15:00|8.07|8.07|8.1|8.1|8.11|8.11|8.05|8.05|0
1664461200000|2022-09-29 14:20:00|8.11|8.11|8.1|8.1|8.16|8.16|8.1|8.1|0
1664461500000|2022-09-29 14:25:00|8.11|8.11|8.07|8.07|8.11|8.11|8.06|8.06|0
1664461800000|2022-09-29 14:30:00|8.08|8.08|8.01|8.01|8.08|8.08|8.01|8.01|0
1664462100000|2022-09-29 14:35:00|8|8|8.08|8.08|8.08|8.08|8|8|0
1664462400000|2022-09-29 14:40:00|8.06|8.06|8.09|8.09|8.09|8.09|8.06|8.06|0
1664462700000|2022-09-29 14:45:00|8.08|8.08|8.09|8.09|8.11|8.11|8.07|8.07|0
1664463000000|2022-09-29 14:50:00|8.1|8.1|8.08|8.08|8.1|8.1|8.06|8.06|0
1664463300000|2022-09-29 14:55:00|8.09|8.09|8.07|8.07|8.09|8.09|8.06|8.06|0
1664463600000|2022-09-29 15:00:00|8.08|8.08|8.05|8.05|8.1|8.1|8.05|8.05|0
1664463900000|2022-09-29 15:05:00|8.04|8.04|8.11|8.11|8.11|8.11|8.04|8.04|0
1664464200000|2022-09-29 15:10:00|8.1|8.1|8.03|8.03|8.11|8.11|8.03|8.03|0
1664464500000|2022-09-29 15:15:00|8.04|8.04|8.07|8.07|8.08|8.08|8.04|8.04|0
1664464800000|2022-09-29 15:20:00|8.06|8.06|8.04|8.04|8.06|8.06|8.04|8.04|0
1664465100000|2022-09-29 15:25:00|8.05|8.05|8.05|8.05|8.06|8.06|8.04|8.04|0
1664465400000|2022-09-29 15:30:00|8.04|8.04|8.06|8.06|8.06|8.06|8.04|8.04|0
1664465700000|2022-09-29 15:35:00|8.07|8.07|8.04|8.04|8.07|8.07|8.03|8.03|0
1664466000000|2022-09-29 15:40:00|8.05|8.05|8.08|8.08|8.08|8.08|8.05|8.05|0
1664466300000|2022-09-29 15:45:00|8.09|8.09|8.1|8.1|8.1|8.1|8.08|8.08|0
1664466600000|2022-09-29 15:50:00|8.09|8.09|8.12|8.12|8.13|8.13|8.09|8.09|0
1664466900000|2022-09-29 15:55:00|8.11|8.11|8.09|8.09|8.12|8.12|8.09|8.09|0
1664467200000|2022-09-29 16:00:00|8.1|8.1|8.08|8.08|8.1|8.1|8.07|8.07|0
1664467500000|2022-09-29 16:05:00|8.09|8.09|8.1|8.1|8.11|8.11|8.08|8.08|0
1664467800000|2022-09-29 16:10:00|8.11|8.11|8.07|8.07|8.11|8.11|8.07|8.07|0
1664468100000|2022-09-29 16:15:00|8.06|8.06|8.04|8.04|8.08|8.08|8.04|8.04|0
1664468400000|2022-09-29 16:20:00|8.05|8.05|8.03|8.03|8.05|8.05|8.03|8.03|0
1664468700000|2022-09-29 16:25:00|8.04|8.04|8.06|8.06|8.06|8.06|8.04|8.04|0
1664469000000|2022-09-29 16:30:00|8.05|8.05|8.07|8.07|8.07|8.07|8.05|8.05|0
1664469300000|2022-09-29 16:35:00|8.08|8.08|8.07|8.07|8.08|8.08|8.06|8.06|0
1664469600000|2022-09-29 16:40:00|8.06|8.06|8.08|8.08|8.08|8.08|8.06|8.06|0
1664469900000|2022-09-29 16:45:00|8.07|8.07|8.04|8.04|8.08|8.08|8.04|8.04|0
1664470200000|2022-09-29 16:50:00|8.05|8.05|8.04|8.04|8.05|8.05|8.04|8.04|0
1664470500000|2022-09-29 16:55:00|8.03|8.03|8.01|8.01|8.03|8.03|8.01|8.01|0
1664470800000|2022-09-29 17:00:00|8.02|8.02|8.01|8.01|8.02|8.02|8|8|0
1664471100000|2022-09-29 17:05:00|8|8|8|8|8.01|8.01|8|8|0
1664471400000|2022-09-29 17:10:00|8.01|8.01|8.03|8.03|8.04|8.04|8|8|0
1664471700000|2022-09-29 17:15:00|8.02|8.02|8.03|8.03|8.05|8.05|8.02|8.02|0
1664472000000|2022-09-29 17:20:00|8.04|8.04|8.03|8.03|8.04|8.04|8.02|8.02|0
1664472300000|2022-09-29 17:25:00|8.04|8.04|8.04|8.04|8.04|8.04|8.02|8.02|0
1664472600000|2022-09-29 17:30:00|8.03|8.03|8.05|8.05|8.05|8.05|8.02|8.02|0
1664472900000|2022-09-29 17:35:00|8.04|8.04|8.05|8.05|8.06|8.06|8.04|8.04|0
1664473200000|2022-09-29 17:40:00|8.04|8.04|8.05|8.05|8.06|8.06|8.04|8.04|0
1664473500000|2022-09-29 17:45:00|8.04|8.04|8.04|8.04|8.05|8.05|8.04|8.04|0
1664473800000|2022-09-29 17:50:00|8.03|8.03|8.01|8.01|8.03|8.03|8.01|8.01|0
1664474100000|2022-09-29 17:55:00|8|8|8|8|8.01|8.01|8|8|0
1664474400000|2022-09-29 18:00:00|8.01|8.01|8.01|8.01|8.01|8.01|8|8|0
1664474700000|2022-09-29 18:05:00|8.02|8.02|8.02|8.02|8.02|8.02|8.01|8.01|0
1664475000000|2022-09-29 18:10:00|8.03|8.03|8.04|8.04|8.04|8.04|8.03|8.03|0
1664475300000|2022-09-29 18:15:00|8.03|8.03|8|8|8.04|8.04|7.99|7.99|0
1664475600000|2022-09-29 18:20:00|7.99|7.99|8.01|8.01|8.01|8.01|7.99|7.99|0
1664475900000|2022-09-29 18:25:00|8.02|8.02|8.03|8.03|8.04|8.04|8.01|8.01|0
1664476200000|2022-09-29 18:30:00|8.02|8.02|8.03|8.03|8.03|8.03|8.01|8.01|0
1664476500000|2022-09-29 18:35:00|8.02|8.02|8.04|8.04|8.06|8.06|8.02|8.02|0
1664476800000|2022-09-29 18:40:00|8.05|8.05|8.03|8.03|8.05|8.05|8.02|8.02|0
1664477100000|2022-09-29 18:45:00|8.02|8.02|8.04|8.04|8.05|8.05|8.02|8.02|0
1664477400000|2022-09-29 18:50:00|8.03|8.03|8.01|8.01|8.04|8.04|8.01|8.01|0
1664477700000|2022-09-29 18:55:00|8.02|8.02|8.01|8.01|8.02|8.02|8.01|8.01|0
1664478000000|2022-09-29 19:00:00|8.02|8.02|8.04|8.04|8.04|8.04|8.02|8.02|0
1664478300000|2022-09-29 19:05:00|8.03|8.03|8.04|8.04|8.05|8.05|8.03|8.03|0
1664478600000|2022-09-29 19:10:00|8.03|8.03|8.06|8.06|8.06|8.06|8.03|8.03|0
1664478900000|2022-09-29 19:15:00|8.07|8.07|8.09|8.09|8.09|8.09|8.07|8.07|0
1664479200000|2022-09-29 19:20:00|8.08|8.08|8.09|8.09|8.1|8.1|8.08|8.08|0
1664479500000|2022-09-29 19:25:00|8.08|8.08|8.09|8.09|8.1|8.1|8.07|8.07|0
1664479800000|2022-09-29 19:30:00|8.08|8.08|8.11|8.11|8.11|8.11|8.08|8.08|0
1664480100000|2022-09-29 19:35:00|8.1|8.1|8.11|8.11|8.13|8.13|8.1|8.1|0
1664480400000|2022-09-29 19:40:00|8.12|8.12|8.11|8.11|8.12|8.12|8.11|8.11|0
1664480700000|2022-09-29 19:45:00|8.12|8.12|8.13|8.13|8.13|8.13|8.11|8.11|0
1664481000000|2022-09-29 19:50:00|8.14|8.14|8.15|8.15|8.16|8.16|8.13|8.13|0
1664481300000|2022-09-29 19:55:00|8.14|8.14|8.16|8.16|8.16|8.16|8.13|8.13|0
1664481600000|2022-09-29 20:00:00|8.18|8.18|8.12|8.12|8.18|8.18|8.1|8.1|0
1664481900000|2022-09-29 20:05:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1664482200000|2022-09-29 20:10:00|8.14|8.14|8.14|8.14|8.14|8.14|8.14|8.14|0
1664482500000|2022-09-29 20:15:00|8.13|8.13|8.13|8.13|8.13|8.13|8.13|8.13|0
1664483100000|2022-09-29 20:25:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1664483400000|2022-09-29 20:30:00|8.13|8.13|8.13|8.13|8.13|8.13|8.13|8.13|0
1664484000000|2022-09-29 20:40:00|8.14|8.14|8.14|8.14|8.14|8.14|8.14|8.14|0
1664484300000|2022-09-29 20:45:00|8.13|8.13|8.13|8.13|8.13|8.13|8.13|8.13|0
1664484600000|2022-09-29 20:50:00|8.12|8.12|8.16|8.16|8.16|8.16|8.12|8.12|0
1664484900000|2022-09-29 20:55:00|8.12|8.12|8.12|8.12|8.12|8.12|8.12|8.12|0
1664485800000|2022-09-29 21:10:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1664486700000|2022-09-29 21:25:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1664487000000|2022-09-29 21:30:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1664487900000|2022-09-29 21:45:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1664488200000|2022-09-29 21:50:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1664488800000|2022-09-29 22:00:00|8.16|8.16|8.18|8.18|8.18|8.18|8.16|8.16|0
1664489400000|2022-09-29 22:10:00|8.15|8.15|8.18|8.18|8.18|8.18|8.15|8.15|0
1664489700000|2022-09-29 22:15:00|8.19|8.19|8.16|8.16|8.19|8.19|8.16|8.16|0
1664490000000|2022-09-29 22:20:00|8.19|8.19|8.16|8.16|8.19|8.19|8.16|8.16|0
1664490300000|2022-09-29 22:25:00|8.19|8.19|8.19|8.19|8.19|8.19|8.19|8.19|0
1664490600000|2022-09-29 22:30:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1664490900000|2022-09-29 22:35:00|8.18|8.18|8.17|8.17|8.18|8.18|8.17|8.17|0
1664491800000|2022-09-29 22:50:00|8.18|8.18|8.18|8.18|8.18|8.18|8.17|8.17|0
1664492400000|2022-09-29 23:00:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1664493000000|2022-09-29 23:10:00|8.19|8.19|8.18|8.18|8.19|8.19|8.18|8.18|0
1664493300000|2022-09-29 23:15:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1664494500000|2022-09-29 23:35:00|8.19|8.19|8.19|8.19|8.19|8.19|8.19|8.19|0
1664495400000|2022-09-29 23:50:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1664495700000|2022-09-29 23:55:00|8.19|8.19|8.22|8.22|8.23|8.23|8.19|8.19|0
1664526300000|2022-09-30 08:25:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1664526600000|2022-09-30 08:30:00|8.41|8.41|8.42|8.42|8.42|8.42|8.41|8.41|0
1664526900000|2022-09-30 08:35:00|8.37|8.37|8.36|8.36|8.37|8.37|8.36|8.36|0
1664527200000|2022-09-30 08:40:00|8.26|8.26|8.21|8.21|8.32|8.32|8.21|8.21|0
1664528100000|2022-09-30 08:55:00|8.27|8.27|8.27|8.27|8.27|8.27|8.27|8.27|0
1664528700000|2022-09-30 09:05:00|8.34|8.34|8.35|8.35|8.35|8.35|8.34|8.34|0
1664530200000|2022-09-30 09:30:00|8.25|8.25|8.25|8.25|8.25|8.25|8.25|8.25|0
1664530800000|2022-09-30 09:40:00|8.22|8.22|8.22|8.22|8.22|8.22|8.22|8.22|0
1664532600000|2022-09-30 10:10:00|8.26|8.26|8.26|8.26|8.26|8.26|8.26|8.26|0
1664533500000|2022-09-30 10:25:00|8.27|8.27|8.27|8.27|8.27|8.27|8.27|8.27|0
1664534400000|2022-09-30 10:40:00|8.26|8.26|8.26|8.26|8.26|8.26|8.26|8.26|0
1664535600000|2022-09-30 11:00:00|8.24|8.24|8.23|8.23|8.24|8.24|8.21|8.21|0
1664535900000|2022-09-30 11:05:00|8.22|8.22|8.21|8.21|8.23|8.23|8.21|8.21|0
1664536200000|2022-09-30 11:10:00|8.19|8.19|8.19|8.19|8.19|8.19|8.19|8.19|0
1664537100000|2022-09-30 11:25:00|8.21|8.21|8.19|8.19|8.21|8.21|8.19|8.19|0
1664537700000|2022-09-30 11:35:00|8.21|8.21|8.22|8.22|8.22|8.22|8.21|8.21|0
1664538000000|2022-09-30 11:40:00|8.23|8.23|8.23|8.23|8.23|8.23|8.23|8.23|0
1664538300000|2022-09-30 11:45:00|8.22|8.22|8.17|8.17|8.22|8.22|8.17|8.17|0
1664538900000|2022-09-30 11:55:00|8.18|8.18|8.19|8.19|8.19|8.19|8.17|8.17|0
1664539500000|2022-09-30 12:05:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1664539800000|2022-09-30 12:10:00|8.2|8.2|8.19|8.19|8.2|8.2|8.19|8.19|0
1664540100000|2022-09-30 12:15:00|8.21|8.21|8.21|8.21|8.23|8.23|8.21|8.21|0
1664540400000|2022-09-30 12:20:00|8.22|8.22|8.22|8.22|8.22|8.22|8.22|8.22|0
1664540700000|2022-09-30 12:25:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1664541000000|2022-09-30 12:30:00|8.16|8.16|8.15|8.15|8.16|8.16|8.14|8.14|0
1664541300000|2022-09-30 12:35:00|8.14|8.14|8.14|8.14|8.15|8.15|8.14|8.14|0
1664541600000|2022-09-30 12:40:00|8.16|8.16|8.22|8.22|8.22|8.22|8.16|8.16|0
1664541900000|2022-09-30 12:45:00|8.21|8.21|8.2|8.2|8.21|8.21|8.2|8.2|0
1664542200000|2022-09-30 12:50:00|8.19|8.19|8.16|8.16|8.19|8.19|8.16|8.16|0
1664542500000|2022-09-30 12:55:00|8.13|8.13|8.13|8.13|8.13|8.13|8.13|8.13|0
1664542800000|2022-09-30 13:00:00|8.12|8.12|8.11|8.11|8.12|8.12|8.11|8.11|0
1664543400000|2022-09-30 13:10:00|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|0
1664543700000|2022-09-30 13:15:00|8.09|8.09|8.09|8.09|8.09|8.09|8.09|8.09|0
1664544000000|2022-09-30 13:20:00|8.08|8.08|8.11|8.11|8.11|8.11|8.07|8.07|0
1664544300000|2022-09-30 13:25:00|8.21|8.21|8.18|8.18|8.21|8.21|8.11|8.11|0
1664544600000|2022-09-30 13:30:00|8.1|8.1|8.21|8.21|8.22|8.22|8.08|8.08|0
1664544900000|2022-09-30 13:35:00|8.2|8.2|8.21|8.21|8.21|8.21|8.15|8.15|0
1664545200000|2022-09-30 13:40:00|8.22|8.22|8.24|8.24|8.29|8.29|8.18|8.18|0
1664545500000|2022-09-30 13:45:00|8.25|8.25|8.26|8.26|8.29|8.29|8.24|8.24|0
1664545800000|2022-09-30 13:50:00|8.25|8.25|8.3|8.3|8.32|8.32|8.25|8.25|0
1664546100000|2022-09-30 13:55:00|8.31|8.31|8.29|8.29|8.32|8.32|8.28|8.28|0
1664546400000|2022-09-30 14:00:00|8.28|8.28|8.31|8.31|8.31|8.31|8.25|8.25|0
1664546700000|2022-09-30 14:05:00|8.3|8.3|8.3|8.3|8.31|8.31|8.27|8.27|0
1664547000000|2022-09-30 14:10:00|8.31|8.31|8.34|8.34|8.36|8.36|8.29|8.29|0
1664547300000|2022-09-30 14:15:00|8.35|8.35|8.39|8.39|8.41|8.41|8.33|8.33|0
1664547600000|2022-09-30 14:20:00|8.38|8.38|8.4|8.4|8.4|8.4|8.33|8.33|0
1664547900000|2022-09-30 14:25:00|8.41|8.41|8.43|8.43|8.44|8.44|8.4|8.4|0
1664548200000|2022-09-30 14:30:00|8.44|8.44|8.47|8.47|8.48|8.48|8.44|8.44|0
1664548500000|2022-09-30 14:35:00|8.48|8.48|8.45|8.45|8.49|8.49|8.45|8.45|0
1664548800000|2022-09-30 14:40:00|8.44|8.44|8.47|8.47|8.48|8.48|8.42|8.42|0
1664549100000|2022-09-30 14:45:00|8.48|8.48|8.48|8.48|8.48|8.48|8.42|8.42|0
1664549400000|2022-09-30 14:50:00|8.49|8.49|8.49|8.49|8.5|8.5|8.45|8.45|0
1664549700000|2022-09-30 14:55:00|8.48|8.48|8.52|8.52|8.52|8.52|8.47|8.47|0
1664550000000|2022-09-30 15:00:00|8.53|8.53|8.55|8.55|8.55|8.55|8.52|8.52|0
1664550300000|2022-09-30 15:05:00|8.54|8.54|8.6|8.6|8.6|8.6|8.54|8.54|0
1664550600000|2022-09-30 15:10:00|8.59|8.59|8.62|8.62|8.62|8.62|8.59|8.59|0
1664550900000|2022-09-30 15:15:00|8.61|8.61|8.65|8.65|8.65|8.65|8.61|8.61|0
1664551200000|2022-09-30 15:20:00|8.66|8.66|8.69|8.69|8.69|8.69|8.65|8.65|0
1664551500000|2022-09-30 15:25:00|8.68|8.68|8.74|8.74|8.76|8.76|8.68|8.68|0
1664551800000|2022-09-30 15:30:00|8.73|8.73|8.72|8.72|8.75|8.75|8.7|8.7|0
1664552100000|2022-09-30 15:35:00|8.71|8.71|8.64|8.64|8.71|8.71|8.62|8.62|0
1664552400000|2022-09-30 15:40:00|8.63|8.63|8.65|8.65|8.66|8.66|8.59|8.59|0
1664552700000|2022-09-30 15:45:00|8.66|8.66|8.65|8.65|8.67|8.67|8.64|8.64|0
1664553000000|2022-09-30 15:50:00|8.64|8.64|8.61|8.61|8.65|8.65|8.61|8.61|0
1664553300000|2022-09-30 15:55:00|8.6|8.6|8.61|8.61|8.62|8.62|8.59|8.59|0
1664553600000|2022-09-30 16:00:00|8.6|8.6|8.55|8.55|8.6|8.6|8.54|8.54|0
1664553900000|2022-09-30 16:05:00|8.56|8.56|8.55|8.55|8.57|8.57|8.55|8.55|0
1664554200000|2022-09-30 16:10:00|8.54|8.54|8.56|8.56|8.57|8.57|8.54|8.54|0
1664554500000|2022-09-30 16:15:00|8.57|8.57|8.56|8.56|8.58|8.58|8.56|8.56|0
1664554800000|2022-09-30 16:20:00|8.55|8.55|8.56|8.56|8.57|8.57|8.54|8.54|0
1664555100000|2022-09-30 16:25:00|8.57|8.57|8.55|8.55|8.58|8.58|8.54|8.54|0
1664555400000|2022-09-30 16:30:00|8.56|8.56|8.56|8.56|8.57|8.57|8.54|8.54|0
1664555700000|2022-09-30 16:35:00|8.57|8.57|8.6|8.6|8.61|8.61|8.56|8.56|0
1664556000000|2022-09-30 16:40:00|8.59|8.59|8.61|8.61|8.61|8.61|8.59|8.59|0
1664556300000|2022-09-30 16:45:00|8.62|8.62|8.59|8.59|8.62|8.62|8.58|8.58|0
1664556600000|2022-09-30 16:50:00|8.6|8.6|8.56|8.56|8.6|8.6|8.56|8.56|0
1664556900000|2022-09-30 16:55:00|8.55|8.55|8.55|8.55|8.56|8.56|8.54|8.54|0
1664557200000|2022-09-30 17:00:00|8.54|8.54|8.58|8.58|8.59|8.59|8.54|8.54|0
1664557500000|2022-09-30 17:05:00|8.59|8.59|8.6|8.6|8.6|8.6|8.58|8.58|0
1664557800000|2022-09-30 17:10:00|8.61|8.61|8.6|8.6|8.62|8.62|8.6|8.6|0
1664558100000|2022-09-30 17:15:00|8.61|8.61|8.59|8.59|8.62|8.62|8.57|8.57|0
1664558400000|2022-09-30 17:20:00|8.58|8.58|8.59|8.59|8.59|8.59|8.58|8.58|0
1664558700000|2022-09-30 17:25:00|8.6|8.6|8.63|8.63|8.64|8.64|8.6|8.6|0
1664559000000|2022-09-30 17:30:00|8.62|8.62|8.62|8.62|8.64|8.64|8.61|8.61|0
1664559300000|2022-09-30 17:35:00|8.61|8.61|8.57|8.57|8.61|8.61|8.57|8.57|0
1664559600000|2022-09-30 17:40:00|8.56|8.56|8.56|8.56|8.57|8.57|8.55|8.55|0
1664559900000|2022-09-30 17:45:00|8.57|8.57|8.56|8.56|8.57|8.57|8.55|8.55|0
1664560200000|2022-09-30 17:50:00|8.55|8.55|8.56|8.56|8.57|8.57|8.55|8.55|0
1664560500000|2022-09-30 17:55:00|8.57|8.57|8.55|8.55|8.57|8.57|8.55|8.55|0
1664560800000|2022-09-30 18:00:00|8.56|8.56|8.55|8.55|8.57|8.57|8.55|8.55|0
1664561100000|2022-09-30 18:05:00|8.56|8.56|8.56|8.56|8.57|8.57|8.53|8.53|0
1664561400000|2022-09-30 18:10:00|8.57|8.57|8.58|8.58|8.59|8.59|8.56|8.56|0
1664561700000|2022-09-30 18:15:00|8.59|8.59|8.58|8.58|8.6|8.6|8.58|8.58|0
1664562000000|2022-09-30 18:20:00|8.57|8.57|8.56|8.56|8.59|8.59|8.56|8.56|0
1664562300000|2022-09-30 18:25:00|8.57|8.57|8.57|8.57|8.57|8.57|8.55|8.55|0
1664562600000|2022-09-30 18:30:00|8.58|8.58|8.58|8.58|8.58|8.58|8.55|8.55|0
1664562900000|2022-09-30 18:35:00|8.57|8.57|8.56|8.56|8.57|8.57|8.54|8.54|0
1664563200000|2022-09-30 18:40:00|8.57|8.57|8.54|8.54|8.57|8.57|8.53|8.53|0
1664563500000|2022-09-30 18:45:00|8.53|8.53|8.52|8.52|8.54|8.54|8.49|8.49|0
1664563800000|2022-09-30 18:50:00|8.51|8.51|8.5|8.5|8.52|8.52|8.5|8.5|0
1664564100000|2022-09-30 18:55:00|8.49|8.49|8.5|8.5|8.51|8.51|8.47|8.47|0
1664564400000|2022-09-30 19:00:00|8.51|8.51|8.51|8.51|8.54|8.54|8.5|8.5|0
1664564700000|2022-09-30 19:05:00|8.52|8.52|8.48|8.48|8.52|8.52|8.48|8.48|0
1664565000000|2022-09-30 19:10:00|8.49|8.49|8.47|8.47|8.5|8.5|8.47|8.47|0
1664565300000|2022-09-30 19:15:00|8.48|8.48|8.49|8.49|8.5|8.5|8.47|8.47|0
1664565600000|2022-09-30 19:20:00|8.48|8.48|8.49|8.49|8.51|8.51|8.47|8.47|0
1664565900000|2022-09-30 19:25:00|8.48|8.48|8.49|8.49|8.49|8.49|8.46|8.46|0
1664566200000|2022-09-30 19:30:00|8.48|8.48|8.44|8.44|8.49|8.49|8.44|8.44|0
1664566500000|2022-09-30 19:35:00|8.43|8.43|8.43|8.43|8.45|8.45|8.43|8.43|0
1664566800000|2022-09-30 19:40:00|8.44|8.44|8.45|8.45|8.45|8.45|8.43|8.43|0
1664567100000|2022-09-30 19:45:00|8.44|8.44|8.45|8.45|8.48|8.48|8.44|8.44|0
1664567400000|2022-09-30 19:50:00|8.44|8.44|8.44|8.44|8.46|8.46|8.44|8.44|0
1664567700000|2022-09-30 19:55:00|8.45|8.45|8.43|8.43|8.46|8.46|8.43|8.43|0
1664568000000|2022-09-30 20:00:00|8.44|8.44|8.46|8.46|8.46|8.46|8.42|8.42|0
1664784000000|2022-10-03 08:00:00|8.18|8.18|8.36|8.36|8.52|8.52|8.18|8.18|0
1664784600000|2022-10-03 08:10:00|8.43|8.43|8.44|8.44|8.44|8.44|8.43|8.43|0
1664784900000|2022-10-03 08:15:00|8.45|8.45|8.44|8.44|8.45|8.45|8.44|8.44|0
1664785500000|2022-10-03 08:25:00|8.38|8.38|8.37|8.37|8.38|8.38|8.37|8.37|0
1664785800000|2022-10-03 08:30:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1664786100000|2022-10-03 08:35:00|8.19|8.19|8.19|8.19|8.19|8.19|8.19|8.19|0
1664786400000|2022-10-03 08:40:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1664787600000|2022-10-03 09:00:00|8.51|8.51|8.5|8.5|8.57|8.57|8.5|8.5|0
1664789100000|2022-10-03 09:25:00|8.49|8.49|8.49|8.49|8.49|8.49|8.49|8.49|0
1664789700000|2022-10-03 09:35:00|8.48|8.48|8.48|8.48|8.48|8.48|8.48|8.48|0
1664790000000|2022-10-03 09:40:00|8.49|8.49|8.48|8.48|8.49|8.49|8.48|8.48|0
1664790600000|2022-10-03 09:50:00|8.44|8.44|8.44|8.44|8.44|8.44|8.44|8.44|0
1664792400000|2022-10-03 10:20:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1664792700000|2022-10-03 10:25:00|8.28|8.28|8.32|8.32|8.32|8.32|8.26|8.26|0
1664793300000|2022-10-03 10:35:00|8.35|8.35|8.35|8.35|8.35|8.35|8.35|8.35|0
1664794200000|2022-10-03 10:50:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1664794800000|2022-10-03 11:00:00|8.4|8.4|8.36|8.36|8.44|8.44|8.36|8.36|0
1664795400000|2022-10-03 11:10:00|8.4|8.4|8.42|8.42|8.42|8.42|8.4|8.4|0
1664795700000|2022-10-03 11:15:00|8.41|8.41|8.42|8.42|8.42|8.42|8.41|8.41|0
1664796300000|2022-10-03 11:25:00|8.39|8.39|8.39|8.39|8.39|8.39|8.39|8.39|0
1664796900000|2022-10-03 11:35:00|8.37|8.37|8.38|8.38|8.38|8.38|8.37|8.37|0
1664797200000|2022-10-03 11:40:00|8.39|8.39|8.37|8.37|8.39|8.39|8.36|8.36|0
1664797500000|2022-10-03 11:45:00|8.38|8.38|8.4|8.4|8.4|8.4|8.37|8.37|0
1664797800000|2022-10-03 11:50:00|8.42|8.42|8.4|8.4|8.43|8.43|8.4|8.4|0
1664798100000|2022-10-03 11:55:00|8.39|8.39|8.41|8.41|8.42|8.42|8.39|8.39|0
1664798400000|2022-10-03 12:00:00|8.42|8.42|8.44|8.44|8.44|8.44|8.42|8.42|0
1664798700000|2022-10-03 12:05:00|8.43|8.43|8.44|8.44|8.44|8.44|8.43|8.43|0
1664799000000|2022-10-03 12:10:00|8.46|8.46|8.47|8.47|8.47|8.47|8.46|8.46|0
1664799300000|2022-10-03 12:15:00|8.46|8.46|8.47|8.47|8.47|8.47|8.46|8.46|0
1664799600000|2022-10-03 12:20:00|8.44|8.44|8.47|8.47|8.47|8.47|8.44|8.44|0
1664799900000|2022-10-03 12:25:00|8.46|8.46|8.46|8.46|8.46|8.46|8.46|8.46|0
1664800200000|2022-10-03 12:30:00|8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|0
1664800500000|2022-10-03 12:35:00|8.46|8.46|8.47|8.47|8.47|8.47|8.46|8.46|0
1664800800000|2022-10-03 12:40:00|8.48|8.48|8.49|8.49|8.49|8.49|8.48|8.48|0
1664801100000|2022-10-03 12:45:00|8.51|8.51|8.51|8.51|8.51|8.51|8.51|8.51|0
1664801400000|2022-10-03 12:50:00|8.5|8.5|8.52|8.52|8.52|8.52|8.5|8.5|0
1664801700000|2022-10-03 12:55:00|8.53|8.53|8.53|8.53|8.53|8.53|8.53|8.53|0
1664802000000|2022-10-03 13:00:00|8.54|8.54|8.51|8.51|8.54|8.54|8.51|8.51|0
1664802300000|2022-10-03 13:05:00|8.52|8.52|8.5|8.5|8.52|8.52|8.5|8.5|0
1664802600000|2022-10-03 13:10:00|8.51|8.51|8.54|8.54|8.56|8.56|8.5|8.5|0
1664802900000|2022-10-03 13:15:00|8.56|8.56|8.53|8.53|8.56|8.56|8.53|8.53|0
1664803200000|2022-10-03 13:20:00|8.54|8.54|8.52|8.52|8.56|8.56|8.52|8.52|0
1664803500000|2022-10-03 13:25:00|8.47|8.47|8.37|8.37|8.5|8.5|8.36|8.36|0
1664803800000|2022-10-03 13:30:00|8.39|8.39|8.2|8.2|8.5|8.5|8.14|8.14|0
1664804100000|2022-10-03 13:35:00|8.16|8.16|8.16|8.16|8.24|8.24|8.14|8.14|0
1664804400000|2022-10-03 13:40:00|8.15|8.15|8.2|8.2|8.2|8.2|8.12|8.12|0
1664804700000|2022-10-03 13:45:00|8.21|8.21|8.27|8.27|8.31|8.31|8.19|8.19|0
1664805000000|2022-10-03 13:50:00|8.28|8.28|8.26|8.26|8.3|8.3|8.23|8.23|0
1664805300000|2022-10-03 13:55:00|8.24|8.24|8.17|8.17|8.26|8.26|8.16|8.16|0
1664805600000|2022-10-03 14:00:00|8.19|8.19|8.24|8.24|8.3|8.3|8.17|8.17|0
1664805900000|2022-10-03 14:05:00|8.23|8.23|8.2|8.2|8.24|8.24|8.2|8.2|0
1664806200000|2022-10-03 14:10:00|8.21|8.21|8.21|8.21|8.26|8.26|8.21|8.21|0
1664806500000|2022-10-03 14:15:00|8.2|8.2|8.18|8.18|8.21|8.21|8.16|8.16|0
1664806800000|2022-10-03 14:20:00|8.19|8.19|8.19|8.19|8.19|8.19|8.13|8.13|0
1664807100000|2022-10-03 14:25:00|8.2|8.2|8.22|8.22|8.26|8.26|8.19|8.19|0
1664807400000|2022-10-03 14:30:00|8.23|8.23|8.27|8.27|8.27|8.27|8.22|8.22|0
1664807700000|2022-10-03 14:35:00|8.26|8.26|8.24|8.24|8.3|8.3|8.21|8.21|0
1664808000000|2022-10-03 14:40:00|8.25|8.25|8.24|8.24|8.26|8.26|8.21|8.21|0
1664808300000|2022-10-03 14:45:00|8.23|8.23|8.2|8.2|8.23|8.23|8.19|8.19|0
1664808600000|2022-10-03 14:50:00|8.19|8.19|8.2|8.2|8.2|8.2|8.15|8.15|0
1664808900000|2022-10-03 14:55:00|8.19|8.19|8.16|8.16|8.21|8.21|8.16|8.16|0
1664809200000|2022-10-03 15:00:00|8.17|8.17|8.19|8.19|8.19|8.19|8.16|8.16|0
1664809500000|2022-10-03 15:05:00|8.2|8.2|8.24|8.24|8.25|8.25|8.19|8.19|0
1664809800000|2022-10-03 15:10:00|8.25|8.25|8.29|8.29|8.3|8.3|8.25|8.25|0
1664810100000|2022-10-03 15:15:00|8.3|8.3|8.28|8.28|8.31|8.31|8.27|8.27|0
1664810400000|2022-10-03 15:20:00|8.29|8.29|8.29|8.29|8.29|8.29|8.26|8.26|0
1664810700000|2022-10-03 15:25:00|8.28|8.28|8.27|8.27|8.28|8.28|8.26|8.26|0
1664811000000|2022-10-03 15:30:00|8.28|8.28|8.27|8.27|8.29|8.29|8.26|8.26|0
1664811300000|2022-10-03 15:35:00|8.26|8.26|8.25|8.25|8.27|8.27|8.23|8.23|0
1664811600000|2022-10-03 15:40:00|8.24|8.24|8.22|8.22|8.24|8.24|8.2|8.2|0
1664811900000|2022-10-03 15:45:00|8.21|8.21|8.22|8.22|8.23|8.23|8.2|8.2|0
1664812200000|2022-10-03 15:50:00|8.23|8.23|8.21|8.21|8.24|8.24|8.21|8.21|0
1664812500000|2022-10-03 15:55:00|8.22|8.22|8.22|8.22|8.22|8.22|8.2|8.2|0
1664812800000|2022-10-03 16:00:00|8.23|8.23|8.24|8.24|8.25|8.25|8.22|8.22|0
1664813100000|2022-10-03 16:05:00|8.23|8.23|8.23|8.23|8.25|8.25|8.22|8.22|0
1664813400000|2022-10-03 16:10:00|8.22|8.22|8.22|8.22|8.23|8.23|8.22|8.22|0
1664813700000|2022-10-03 16:15:00|8.21|8.21|8.2|8.2|8.23|8.23|8.2|8.2|0
1664814000000|2022-10-03 16:20:00|8.21|8.21|8.23|8.23|8.23|8.23|8.19|8.19|0
1664814300000|2022-10-03 16:25:00|8.22|8.22|8.2|8.2|8.23|8.23|8.2|8.2|0
1664814600000|2022-10-03 16:30:00|8.19|8.19|8.21|8.21|8.21|8.21|8.19|8.19|0
1664814900000|2022-10-03 16:35:00|8.22|8.22|8.2|8.2|8.22|8.22|8.19|8.19|0
1664815200000|2022-10-03 16:40:00|8.21|8.21|8.2|8.2|8.21|8.21|8.19|8.19|0
1664815500000|2022-10-03 16:45:00|8.21|8.21|8.2|8.2|8.21|8.21|8.19|8.19|0
1664815800000|2022-10-03 16:50:00|8.19|8.19|8.17|8.17|8.2|8.2|8.16|8.16|0
1664816100000|2022-10-03 16:55:00|8.16|8.16|8.18|8.18|8.18|8.18|8.16|8.16|0
1664816400000|2022-10-03 17:00:00|8.17|8.17|8.17|8.17|8.19|8.19|8.16|8.16|0
1664816700000|2022-10-03 17:05:00|8.16|8.16|8.19|8.19|8.2|8.2|8.16|8.16|0
1664817000000|2022-10-03 17:10:00|8.18|8.18|8.22|8.22|8.22|8.22|8.17|8.17|0
1664817300000|2022-10-03 17:15:00|8.21|8.21|8.22|8.22|8.23|8.23|8.21|8.21|0
1664817600000|2022-10-03 17:20:00|8.23|8.23|8.25|8.25|8.26|8.26|8.23|8.23|0
1664817900000|2022-10-03 17:25:00|8.26|8.26|8.32|8.32|8.32|8.32|8.25|8.25|0
1664818200000|2022-10-03 17:30:00|8.33|8.33|8.34|8.34|8.37|8.37|8.33|8.33|0
1664818500000|2022-10-03 17:35:00|8.35|8.35|8.32|8.32|8.35|8.35|8.32|8.32|0
1664818800000|2022-10-03 17:40:00|8.33|8.33|8.35|8.35|8.36|8.36|8.33|8.33|0
1664819100000|2022-10-03 17:45:00|8.36|8.36|8.39|8.39|8.4|8.4|8.36|8.36|0
1664819400000|2022-10-03 17:50:00|8.38|8.38|8.37|8.37|8.38|8.38|8.37|8.37|0
1664819700000|2022-10-03 17:55:00|8.36|8.36|8.35|8.35|8.36|8.36|8.34|8.34|0
1664820000000|2022-10-03 18:00:00|8.34|8.34|8.37|8.37|8.37|8.37|8.34|8.34|0
1664820300000|2022-10-03 18:05:00|8.36|8.36|8.34|8.34|8.36|8.36|8.33|8.33|0
1664820600000|2022-10-03 18:10:00|8.33|8.33|8.35|8.35|8.36|8.36|8.33|8.33|0
1664820900000|2022-10-03 18:15:00|8.36|8.36|8.35|8.35|8.36|8.36|8.34|8.34|0
1664821200000|2022-10-03 18:20:00|8.36|8.36|8.37|8.37|8.38|8.38|8.36|8.36|0
1664821500000|2022-10-03 18:25:00|8.38|8.38|8.42|8.42|8.42|8.42|8.38|8.38|0
1664821800000|2022-10-03 18:30:00|8.41|8.41|8.42|8.42|8.42|8.42|8.39|8.39|0
1664822100000|2022-10-03 18:35:00|8.41|8.41|8.4|8.4|8.42|8.42|8.39|8.39|0
1664822400000|2022-10-03 18:40:00|8.39|8.39|8.48|8.48|8.48|8.48|8.39|8.39|0
1664822700000|2022-10-03 18:45:00|8.47|8.47|8.45|8.45|8.47|8.47|8.44|8.44|0
1664823000000|2022-10-03 18:50:00|8.46|8.46|8.48|8.48|8.48|8.48|8.46|8.46|0
1664823300000|2022-10-03 18:55:00|8.47|8.47|8.48|8.48|8.49|8.49|8.47|8.47|0
1664823600000|2022-10-03 19:00:00|8.47|8.47|8.45|8.45|8.48|8.48|8.45|8.45|0
1664823900000|2022-10-03 19:05:00|8.46|8.46|8.47|8.47|8.48|8.48|8.46|8.46|0
1664824200000|2022-10-03 19:10:00|8.46|8.46|8.46|8.46|8.47|8.47|8.44|8.44|0
1664824500000|2022-10-03 19:15:00|8.45|8.45|8.42|8.42|8.45|8.45|8.42|8.42|0
1664824800000|2022-10-03 19:20:00|8.43|8.43|8.43|8.43|8.45|8.45|8.42|8.42|0
1664825100000|2022-10-03 19:25:00|8.44|8.44|8.44|8.44|8.47|8.47|8.44|8.44|0
1664825400000|2022-10-03 19:30:00|8.45|8.45|8.43|8.43|8.47|8.47|8.43|8.43|0
1664825700000|2022-10-03 19:35:00|8.44|8.44|8.43|8.43|8.45|8.45|8.42|8.42|0
1664826000000|2022-10-03 19:40:00|8.42|8.42|8.47|8.47|8.47|8.47|8.41|8.41|0
1664826300000|2022-10-03 19:45:00|8.48|8.48|8.47|8.47|8.49|8.49|8.46|8.46|0
1664826600000|2022-10-03 19:50:00|8.46|8.46|8.45|8.45|8.46|8.46|8.44|8.44|0
1664826900000|2022-10-03 19:55:00|8.44|8.44|8.43|8.43|8.44|8.44|8.43|8.43|0
1664827200000|2022-10-03 20:00:00|8.42|8.42|8.43|8.43|8.44|8.44|8.42|8.42|0
1664827500000|2022-10-03 20:05:00|8.44|8.44|8.44|8.44|8.45|8.45|8.42|8.42|0
1664828100000|2022-10-03 20:15:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1664828700000|2022-10-03 20:25:00|8.43|8.43|8.43|8.43|8.43|8.43|8.43|8.43|0
1664829300000|2022-10-03 20:35:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1664829900000|2022-10-03 20:45:00|8.44|8.44|8.44|8.44|8.44|8.44|8.44|8.44|0
1664830200000|2022-10-03 20:50:00|8.42|8.42|8.44|8.44|8.44|8.44|8.42|8.42|0
1664832300000|2022-10-03 21:25:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1664832600000|2022-10-03 21:30:00|8.44|8.44|8.44|8.44|8.44|8.44|8.44|8.44|0
1664833200000|2022-10-03 21:40:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1664834400000|2022-10-03 22:00:00|8.44|8.44|8.44|8.44|8.44|8.44|8.44|8.44|0
1664834700000|2022-10-03 22:05:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1664835000000|2022-10-03 22:10:00|8.44|8.44|8.42|8.42|8.44|8.44|8.42|8.42|0
1664835300000|2022-10-03 22:15:00|8.44|8.44|8.44|8.44|8.44|8.44|8.42|8.42|0
1664835600000|2022-10-03 22:20:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1664836800000|2022-10-03 22:40:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1664837100000|2022-10-03 22:45:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1664837700000|2022-10-03 22:55:00|8.41|8.41|8.42|8.42|8.42|8.42|8.41|8.41|0
1664838000000|2022-10-03 23:00:00|8.41|8.41|8.41|8.41|8.42|8.42|8.41|8.41|0
1664838300000|2022-10-03 23:05:00|8.42|8.42|8.44|8.44|8.44|8.44|8.42|8.42|0
1664838600000|2022-10-03 23:10:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1664838900000|2022-10-03 23:15:00|8.44|8.44|8.44|8.44|8.44|8.44|8.44|8.44|0
1664839500000|2022-10-03 23:25:00|8.41|8.41|8.46|8.46|8.46|8.46|8.41|8.41|0
1664840400000|2022-10-03 23:40:00|8.45|8.45|8.45|8.45|8.45|8.45|8.45|8.45|0
1664840700000|2022-10-03 23:45:00|8.46|8.46|8.46|8.46|8.46|8.46|8.46|8.46|0
1664841000000|2022-10-03 23:50:00|8.45|8.45|8.45|8.45|8.45|8.45|8.45|8.45|0
1664841300000|2022-10-03 23:55:00|8.46|8.46|8.47|8.47|8.47|8.47|8.46|8.46|0
1664870400000|2022-10-04 08:00:00|8.52|8.52|8.57|8.57|8.57|8.57|8.52|8.52|0
1664871300000|2022-10-04 08:15:00|8.64|8.64|8.63|8.63|8.64|8.64|8.62|8.62|0
1664871900000|2022-10-04 08:25:00|8.67|8.67|8.67|8.67|8.67|8.67|8.67|8.67|0
1664872200000|2022-10-04 08:30:00|8.62|8.62|8.62|8.62|8.62|8.62|8.62|8.62|0
1664872800000|2022-10-04 08:40:00|8.65|8.65|8.65|8.65|8.65|8.65|8.65|8.65|0
1664873400000|2022-10-04 08:50:00|8.62|8.62|8.62|8.62|8.62|8.62|8.62|8.62|0
1664874300000|2022-10-04 09:05:00|8.65|8.65|8.62|8.62|8.65|8.65|8.62|8.62|0
1664876400000|2022-10-04 09:40:00|8.61|8.61|8.61|8.61|8.61|8.61|8.61|8.61|0
1664876700000|2022-10-04 09:45:00|8.71|8.71|8.71|8.71|8.71|8.71|8.71|8.71|0
1664877000000|2022-10-04 09:50:00|8.7|8.7|8.71|8.71|8.71|8.71|8.7|8.7|0
1664877600000|2022-10-04 10:00:00|8.69|8.69|8.69|8.69|8.69|8.69|8.69|8.69|0
1664877900000|2022-10-04 10:05:00|8.62|8.62|8.62|8.62|8.62|8.62|8.62|8.62|0
1664878800000|2022-10-04 10:20:00|8.65|8.65|8.66|8.66|8.66|8.66|8.65|8.65|0
1664879400000|2022-10-04 10:30:00|8.69|8.69|8.68|8.68|8.69|8.69|8.68|8.68|0
1664880000000|2022-10-04 10:40:00|8.67|8.67|8.67|8.67|8.67|8.67|8.67|8.67|0
1664881200000|2022-10-04 11:00:00|8.57|8.57|8.56|8.56|8.65|8.65|8.5|8.5|0
1664881500000|2022-10-04 11:05:00|8.57|8.57|8.57|8.57|8.6|8.6|8.54|8.54|0
1664882100000|2022-10-04 11:15:00|8.6|8.6|8.6|8.6|8.6|8.6|8.58|8.58|0
1664882400000|2022-10-04 11:20:00|8.59|8.59|8.6|8.6|8.6|8.6|8.59|8.59|0
1664882700000|2022-10-04 11:25:00|8.59|8.59|8.6|8.6|8.6|8.6|8.57|8.57|0
1664883000000|2022-10-04 11:30:00|8.57|8.57|8.57|8.57|8.57|8.57|8.57|8.57|0
1664883300000|2022-10-04 11:35:00|8.6|8.6|8.6|8.6|8.6|8.6|8.6|8.6|0
1664883600000|2022-10-04 11:40:00|8.59|8.59|8.59|8.59|8.59|8.59|8.59|8.59|0
1664883900000|2022-10-04 11:45:00|8.57|8.57|8.57|8.57|8.57|8.57|8.57|8.57|0
1664884500000|2022-10-04 11:55:00|8.58|8.58|8.58|8.58|8.58|8.58|8.58|8.58|0
1664884800000|2022-10-04 12:00:00|8.59|8.59|8.58|8.58|8.59|8.59|8.57|8.57|0
1664885100000|2022-10-04 12:05:00|8.59|8.59|8.59|8.59|8.6|8.6|8.59|8.59|0
1664885400000|2022-10-04 12:10:00|8.6|8.6|8.6|8.6|8.6|8.6|8.6|8.6|0
1664885700000|2022-10-04 12:15:00|8.59|8.59|8.59|8.59|8.59|8.59|8.59|8.59|0
1664886600000|2022-10-04 12:30:00|8.58|8.58|8.59|8.59|8.59|8.59|8.58|8.58|0
1664886900000|2022-10-04 12:35:00|8.61|8.61|8.62|8.62|8.62|8.62|8.61|8.61|0
1664887200000|2022-10-04 12:40:00|8.58|8.58|8.59|8.59|8.59|8.59|8.58|8.58|0
1664887500000|2022-10-04 12:45:00|8.6|8.6|8.61|8.61|8.61|8.61|8.6|8.6|0
1664887800000|2022-10-04 12:50:00|8.62|8.62|8.62|8.62|8.62|8.62|8.61|8.61|0
1664888100000|2022-10-04 12:55:00|8.63|8.63|8.61|8.61|8.63|8.63|8.59|8.59|0
1664888700000|2022-10-04 13:05:00|8.62|8.62|8.62|8.62|8.62|8.62|8.62|8.62|0
1664889000000|2022-10-04 13:10:00|8.63|8.63|8.63|8.63|8.63|8.63|8.63|8.63|0
1664889300000|2022-10-04 13:15:00|8.64|8.64|8.63|8.63|8.65|8.65|8.63|8.63|0
1664889600000|2022-10-04 13:20:00|8.62|8.62|8.62|8.62|8.63|8.63|8.62|8.62|0
1664889900000|2022-10-04 13:25:00|8.61|8.61|8.65|8.65|8.71|8.71|8.61|8.61|0
1664890200000|2022-10-04 13:30:00|8.71|8.71|8.82|8.82|8.84|8.84|8.71|8.71|0
1664890500000|2022-10-04 13:35:00|8.83|8.83|8.86|8.86|8.86|8.86|8.79|8.79|0
1664890800000|2022-10-04 13:40:00|8.85|8.85|8.82|8.82|8.87|8.87|8.82|8.82|0
1664891100000|2022-10-04 13:45:00|8.83|8.83|8.85|8.85|8.86|8.86|8.77|8.77|0
1664891400000|2022-10-04 13:50:00|8.86|8.86|8.79|8.79|8.87|8.87|8.78|8.78|0
1664891700000|2022-10-04 13:55:00|8.8|8.8|8.79|8.79|8.81|8.81|8.76|8.76|0
1664892000000|2022-10-04 14:00:00|8.8|8.8|8.81|8.81|8.82|8.82|8.76|8.76|0
1664892300000|2022-10-04 14:05:00|8.82|8.82|8.87|8.87|8.88|8.88|8.8|8.8|0
1664892600000|2022-10-04 14:10:00|8.86|8.86|8.87|8.87|8.89|8.89|8.84|8.84|0
1664892900000|2022-10-04 14:15:00|8.89|8.89|8.85|8.85|8.89|8.89|8.85|8.85|0
1664893200000|2022-10-04 14:20:00|8.87|8.87|8.85|8.85|8.88|8.88|8.84|8.84|0
1664893500000|2022-10-04 14:25:00|8.86|8.86|8.85|8.85|8.87|8.87|8.83|8.83|0
1664893800000|2022-10-04 14:30:00|8.84|8.84|8.86|8.86|8.86|8.86|8.82|8.82|0
1664894100000|2022-10-04 14:35:00|8.87|8.87|8.89|8.89|8.89|8.89|8.86|8.86|0
1664894400000|2022-10-04 14:40:00|8.9|8.9|8.97|8.97|8.97|8.97|8.9|8.9|0
1664894700000|2022-10-04 14:45:00|8.96|8.96|8.98|8.98|8.98|8.98|8.93|8.93|0
1664895000000|2022-10-04 14:50:00|8.99|8.99|9.02|9.02|9.03|9.03|8.98|8.98|0
1664895300000|2022-10-04 14:55:00|9.01|9.01|9.03|9.03|9.03|9.03|9|9|0
1664895600000|2022-10-04 15:00:00|9.02|9.02|9|9|9.02|9.02|9|9|0
1664895900000|2022-10-04 15:05:00|8.99|8.99|9.01|9.01|9.02|9.02|8.97|8.97|0
1664896200000|2022-10-04 15:10:00|9|9|8.99|8.99|9.01|9.01|8.99|8.99|0
1664896500000|2022-10-04 15:15:00|9|9|9.02|9.02|9.03|9.03|9|9|0
1664896800000|2022-10-04 15:20:00|9.03|9.03|9|9|9.03|9.03|9|9|0
1664897100000|2022-10-04 15:25:00|8.99|8.99|8.98|8.98|9|9|8.98|8.98|0
1664897400000|2022-10-04 15:30:00|8.99|8.99|8.97|8.97|8.99|8.99|8.94|8.94|0
1664897700000|2022-10-04 15:35:00|8.96|8.96|9|9|9|9|8.96|8.96|0
1664898000000|2022-10-04 15:40:00|8.99|8.99|8.98|8.98|9|9|8.97|8.97|0
1664898300000|2022-10-04 15:45:00|8.99|8.99|9.01|9.01|9.01|9.01|8.98|8.98|0
1664898600000|2022-10-04 15:50:00|9|9|9.03|9.03|9.03|9.03|9|9|0
1664898900000|2022-10-04 15:55:00|9.02|9.02|9.06|9.06|9.06|9.06|9.02|9.02|0
1664899200000|2022-10-04 16:00:00|9.05|9.05|9.05|9.05|9.06|9.06|9.04|9.04|0
1664899500000|2022-10-04 16:05:00|9.06|9.06|9|9|9.06|9.06|9|9|0
1664899800000|2022-10-04 16:10:00|8.99|8.99|9.01|9.01|9.03|9.03|8.98|8.98|0
1664900100000|2022-10-04 16:15:00|9|9|8.99|8.99|9.01|9.01|8.98|8.98|0
1664900400000|2022-10-04 16:20:00|9|9|8.98|8.98|9|9|8.98|8.98|0
1664900700000|2022-10-04 16:25:00|8.99|8.99|9.04|9.04|9.05|9.05|8.99|8.99|0
1664901000000|2022-10-04 16:30:00|9.03|9.03|9.03|9.03|9.05|9.05|9.01|9.01|0
1664901300000|2022-10-04 16:35:00|9.02|9.02|9.05|9.05|9.05|9.05|9.02|9.02|0
1664901600000|2022-10-04 16:40:00|9.04|9.04|9.03|9.03|9.05|9.05|9.02|9.02|0
1664901900000|2022-10-04 16:45:00|9.02|9.02|9|9|9.03|9.03|8.98|8.98|0
1664902200000|2022-10-04 16:50:00|8.99|8.99|8.97|8.97|9.01|9.01|8.97|8.97|0
1664902500000|2022-10-04 16:55:00|8.96|8.96|8.99|8.99|9|9|8.96|8.96|0
1664902800000|2022-10-04 17:00:00|8.98|8.98|9.02|9.02|9.02|9.02|8.98|8.98|0
1664903100000|2022-10-04 17:05:00|9|9|8.99|8.99|9.01|9.01|8.98|8.98|0
1664903400000|2022-10-04 17:10:00|8.98|8.98|8.95|8.95|9.01|9.01|8.95|8.95|0
1664903700000|2022-10-04 17:15:00|8.93|8.93|8.9|8.9|8.95|8.95|8.9|8.9|0
1664904000000|2022-10-04 17:20:00|8.89|8.89|8.96|8.96|8.96|8.96|8.89|8.89|0
1664904300000|2022-10-04 17:25:00|8.95|8.95|8.98|8.98|9|9|8.95|8.95|0
1664904600000|2022-10-04 17:30:00|8.99|8.99|9|9|9.02|9.02|8.99|8.99|0
1664904900000|2022-10-04 17:35:00|9.01|9.01|9.03|9.03|9.03|9.03|8.99|8.99|0
1664905200000|2022-10-04 17:40:00|9.02|9.02|9.05|9.05|9.05|9.05|9.01|9.01|0
1664905500000|2022-10-04 17:45:00|9.04|9.04|9.05|9.05|9.06|9.06|9.04|9.04|0
1664905800000|2022-10-04 17:50:00|9.06|9.06|9.11|9.11|9.11|9.11|9.06|9.06|0
1664906100000|2022-10-04 17:55:00|9.12|9.12|9.12|9.12|9.15|9.15|9.11|9.11|0
1664906400000|2022-10-04 18:00:00|9.13|9.13|9.12|9.12|9.16|9.16|9.12|9.12|0
1664906700000|2022-10-04 18:05:00|9.11|9.11|9.13|9.13|9.13|9.13|9.11|9.11|0
1664907000000|2022-10-04 18:10:00|9.14|9.14|9.14|9.14|9.14|9.14|9.12|9.12|0
1664907300000|2022-10-04 18:15:00|9.13|9.13|9.13|9.13|9.15|9.15|9.13|9.13|0
1664907600000|2022-10-04 18:20:00|9.12|9.12|9.13|9.13|9.13|9.13|9.12|9.12|0
1664907900000|2022-10-04 18:25:00|9.12|9.12|9.09|9.09|9.13|9.13|9.09|9.09|0
1664908200000|2022-10-04 18:30:00|9.08|9.08|9.1|9.1|9.11|9.11|9.08|9.08|0
1664908500000|2022-10-04 18:35:00|9.09|9.09|9.08|9.08|9.09|9.09|9.07|9.07|0
1664908800000|2022-10-04 18:40:00|9.09|9.09|9.09|9.09|9.1|9.1|9.08|9.08|0
1664909100000|2022-10-04 18:45:00|9.1|9.1|9.1|9.1|9.1|9.1|9.09|9.09|0
1664909400000|2022-10-04 18:50:00|9.11|9.11|9.1|9.1|9.11|9.11|9.09|9.09|0
1664909700000|2022-10-04 18:55:00|9.09|9.09|9.09|9.09|9.11|9.11|9.08|9.08|0
1664910000000|2022-10-04 19:00:00|9.1|9.1|9.08|9.08|9.1|9.1|9.08|9.08|0
1664910300000|2022-10-04 19:05:00|9.07|9.07|9.05|9.05|9.07|9.07|9.03|9.03|0
1664910600000|2022-10-04 19:10:00|9.06|9.06|9.06|9.06|9.06|9.06|9.04|9.04|0
1664910900000|2022-10-04 19:15:00|9.07|9.07|9.05|9.05|9.07|9.07|9.05|9.05|0
1664911200000|2022-10-04 19:20:00|9.06|9.06|9.05|9.05|9.06|9.06|9.04|9.04|0
1664911500000|2022-10-04 19:25:00|9.06|9.06|9.04|9.04|9.06|9.06|9.03|9.03|0
1664911800000|2022-10-04 19:30:00|9.03|9.03|9.06|9.06|9.06|9.06|9.03|9.03|0
1664912100000|2022-10-04 19:35:00|9.07|9.07|9.07|9.07|9.08|9.08|9.05|9.05|0
1664912400000|2022-10-04 19:40:00|9.08|9.08|9.03|9.03|9.08|9.08|9.03|9.03|0
1664912700000|2022-10-04 19:45:00|9.02|9.02|8.98|8.98|9.03|9.03|8.98|8.98|0
1664913000000|2022-10-04 19:50:00|8.99|8.99|9.05|9.05|9.05|9.05|8.98|8.98|0
1664913300000|2022-10-04 19:55:00|9.03|9.03|9.04|9.04|9.05|9.05|9.02|9.02|0
1664913600000|2022-10-04 20:00:00|9.05|9.05|9.03|9.03|9.05|9.05|9.03|9.03|0
1664914500000|2022-10-04 20:15:00|9.02|9.02|9.03|9.03|9.03|9.03|9.02|9.02|0
1664915100000|2022-10-04 20:25:00|9.01|9.01|9.01|9.01|9.01|9.01|9.01|9.01|0
1664915700000|2022-10-04 20:35:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1664916000000|2022-10-04 20:40:00|9.01|9.01|9.02|9.02|9.02|9.02|9|9|0
1664916300000|2022-10-04 20:45:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1664916900000|2022-10-04 20:55:00|9.02|9.02|9.02|9.02|9.02|9.02|9.02|9.02|0
1664919000000|2022-10-04 21:30:00|9.03|9.03|9.03|9.03|9.03|9.03|9.02|9.02|0
1664919600000|2022-10-04 21:40:00|9.02|9.02|9.02|9.02|9.02|9.02|9.02|9.02|0
1664920800000|2022-10-04 22:00:00|9.01|9.01|9.03|9.03|9.03|9.03|9.01|9.01|0
1664921100000|2022-10-04 22:05:00|9.01|9.01|9.02|9.02|9.02|9.02|9.01|9.01|0
1664921400000|2022-10-04 22:10:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1664921700000|2022-10-04 22:15:00|9.04|9.04|9.04|9.04|9.04|9.04|9.04|9.04|0
1664922000000|2022-10-04 22:20:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1664922300000|2022-10-04 22:25:00|9.04|9.04|9.03|9.03|9.04|9.04|9.03|9.03|0
1664922600000|2022-10-04 22:30:00|9.04|9.04|9.03|9.03|9.04|9.04|9.03|9.03|0
1664922900000|2022-10-04 22:35:00|9.04|9.04|9.04|9.04|9.04|9.04|9.03|9.03|0
1664923200000|2022-10-04 22:40:00|9.03|9.03|9.04|9.04|9.04|9.04|9.03|9.03|0
1664923500000|2022-10-04 22:45:00|9.03|9.03|9.03|9.03|9.04|9.04|9.03|9.03|0
1664923800000|2022-10-04 22:50:00|8.97|8.97|8.98|8.98|8.98|8.98|8.97|8.97|0
1664924100000|2022-10-04 22:55:00|8.97|8.97|8.97|8.97|8.97|8.97|8.97|8.97|0
1664924700000|2022-10-04 23:05:00|8.99|8.99|8.99|8.99|8.99|8.99|8.99|8.99|0
1664925000000|2022-10-04 23:10:00|9.01|9.01|9.01|9.01|9.01|9.01|8.98|8.98|0
1664925300000|2022-10-04 23:15:00|8.98|8.98|8.95|8.95|9.01|9.01|8.95|8.95|0
1664925600000|2022-10-04 23:20:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1664925900000|2022-10-04 23:25:00|8.98|8.98|9.01|9.01|9.01|9.01|8.98|8.98|0
1664926200000|2022-10-04 23:30:00|8.95|8.95|8.95|8.95|8.95|8.95|8.95|8.95|0
1664926500000|2022-10-04 23:35:00|9|9|9.01|9.01|9.01|9.01|8.96|8.96|0
1664926800000|2022-10-04 23:40:00|9|9|9|9|9|9|9|9|0
1664927100000|2022-10-04 23:45:00|8.98|8.98|8.97|8.97|8.98|8.98|8.97|8.97|0
1664927400000|2022-10-04 23:50:00|9.01|9.01|8.97|8.97|9.01|9.01|8.97|8.97|0
1664927700000|2022-10-04 23:55:00|8.96|8.96|8.98|8.98|8.98|8.98|8.96|8.96|0
1664956800000|2022-10-05 08:00:00|8.95|8.95|8.98|8.98|8.98|8.98|8.95|8.95|0
1664958600000|2022-10-05 08:30:00|9.06|9.06|9.06|9.06|9.06|9.06|9.06|9.06|0
1664958900000|2022-10-05 08:35:00|9.07|9.07|9.07|9.07|9.07|9.07|9.07|9.07|0
1664959200000|2022-10-05 08:40:00|9.06|9.06|9.06|9.06|9.06|9.06|9.06|9.06|0
1664959800000|2022-10-05 08:50:00|9.05|9.05|9.05|9.05|9.05|9.05|9.05|9.05|0
1664961600000|2022-10-05 09:20:00|9.04|9.04|9.04|9.04|9.04|9.04|9.04|9.04|0
1664964600000|2022-10-05 10:10:00|8.92|8.92|8.92|8.92|8.92|8.92|8.92|8.92|0
1664967600000|2022-10-05 11:00:00|8.94|8.94|8.95|8.95|8.95|8.95|8.94|8.94|0
1664967900000|2022-10-05 11:05:00|8.94|8.94|8.95|8.95|8.95|8.95|8.94|8.94|0
1664968200000|2022-10-05 11:10:00|8.94|8.94|8.94|8.94|8.94|8.94|8.94|8.94|0
1664970300000|2022-10-05 11:45:00|8.92|8.92|8.92|8.92|8.92|8.92|8.92|8.92|0
1664970600000|2022-10-05 11:50:00|8.91|8.91|8.93|8.93|8.93|8.93|8.91|8.91|0
1664971200000|2022-10-05 12:00:00|8.92|8.92|8.92|8.92|8.92|8.92|8.92|8.92|0
1664971500000|2022-10-05 12:05:00|8.91|8.91|8.92|8.92|8.92|8.92|8.91|8.91|0
1664971800000|2022-10-05 12:10:00|8.9|8.9|8.9|8.9|8.9|8.9|8.9|8.9|0
1664972100000|2022-10-05 12:15:00|8.91|8.91|8.91|8.91|8.91|8.91|8.91|8.91|0
1664972700000|2022-10-05 12:25:00|8.89|8.89|8.89|8.89|8.89|8.89|8.89|8.89|0
1664973000000|2022-10-05 12:30:00|8.91|8.91|8.91|8.91|8.92|8.92|8.9|8.9|0
1664973900000|2022-10-05 12:45:00|8.9|8.9|8.89|8.89|8.9|8.9|8.89|8.89|0
1664974200000|2022-10-05 12:50:00|8.88|8.88|8.89|8.89|8.89|8.89|8.88|8.88|0
1664974500000|2022-10-05 12:55:00|8.9|8.9|8.9|8.9|8.9|8.9|8.89|8.89|0
1664974800000|2022-10-05 13:00:00|8.89|8.89|8.89|8.89|8.89|8.89|8.89|8.89|0
1664975100000|2022-10-05 13:05:00|8.86|8.86|8.88|8.88|8.88|8.88|8.85|8.85|0
1664975400000|2022-10-05 13:10:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1664975700000|2022-10-05 13:15:00|8.86|8.86|8.85|8.85|8.86|8.86|8.85|8.85|0
1664976000000|2022-10-05 13:20:00|8.84|8.84|8.85|8.85|8.85|8.85|8.82|8.82|0
1664976300000|2022-10-05 13:25:00|8.84|8.84|8.91|8.91|8.91|8.91|8.83|8.83|0
1664976600000|2022-10-05 13:30:00|8.9|8.9|8.92|8.92|8.93|8.93|8.83|8.83|0
1664976900000|2022-10-05 13:35:00|8.93|8.93|8.95|8.95|8.98|8.98|8.92|8.92|0
1664977200000|2022-10-05 13:40:00|8.96|8.96|8.87|8.87|8.97|8.97|8.85|8.85|0
1664977500000|2022-10-05 13:45:00|8.88|8.88|8.93|8.93|8.96|8.96|8.88|8.88|0
1664977800000|2022-10-05 13:50:00|8.92|8.92|8.91|8.91|8.95|8.95|8.9|8.9|0
1664978100000|2022-10-05 13:55:00|8.92|8.92|8.93|8.93|8.94|8.94|8.91|8.91|0
1664978400000|2022-10-05 14:00:00|8.91|8.91|8.89|8.89|8.92|8.92|8.87|8.87|0
1664978700000|2022-10-05 14:05:00|8.88|8.88|8.87|8.87|8.89|8.89|8.86|8.86|0
1664979000000|2022-10-05 14:10:00|8.86|8.86|8.87|8.87|8.91|8.91|8.86|8.86|0
1664979300000|2022-10-05 14:15:00|8.85|8.85|8.82|8.82|8.86|8.86|8.8|8.8|0
1664979600000|2022-10-05 14:20:00|8.81|8.81|8.84|8.84|8.87|8.87|8.81|8.81|0
1664979900000|2022-10-05 14:25:00|8.83|8.83|8.82|8.82|8.85|8.85|8.8|8.8|0
1664980200000|2022-10-05 14:30:00|8.8|8.8|8.82|8.82|8.82|8.82|8.79|8.79|0
1664980500000|2022-10-05 14:35:00|8.81|8.81|8.86|8.86|8.87|8.87|8.8|8.8|0
1664980800000|2022-10-05 14:40:00|8.85|8.85|8.87|8.87|8.89|8.89|8.85|8.85|0
1664981100000|2022-10-05 14:45:00|8.88|8.88|8.89|8.89|8.92|8.92|8.87|8.87|0
1664981400000|2022-10-05 14:50:00|8.88|8.88|8.87|8.87|8.89|8.89|8.85|8.85|0
1664981700000|2022-10-05 14:55:00|8.86|8.86|8.85|8.85|8.86|8.86|8.83|8.83|0
1664982000000|2022-10-05 15:00:00|8.84|8.84|8.9|8.9|8.9|8.9|8.84|8.84|0
1664982300000|2022-10-05 15:05:00|8.91|8.91|8.91|8.91|8.92|8.92|8.88|8.88|0
1664982600000|2022-10-05 15:10:00|8.9|8.9|8.92|8.92|8.92|8.92|8.89|8.89|0
1664982900000|2022-10-05 15:15:00|8.93|8.93|8.94|8.94|8.94|8.94|8.92|8.92|0
1664983200000|2022-10-05 15:20:00|8.93|8.93|8.95|8.95|8.96|8.96|8.93|8.93|0
1664983500000|2022-10-05 15:25:00|8.94|8.94|8.95|8.95|8.96|8.96|8.94|8.94|0
1664983800000|2022-10-05 15:30:00|8.94|8.94|8.93|8.93|8.95|8.95|8.93|8.93|0
1664984100000|2022-10-05 15:35:00|8.94|8.94|8.97|8.97|8.97|8.97|8.93|8.93|0
1664984400000|2022-10-05 15:40:00|8.96|8.96|8.95|8.95|8.99|8.99|8.95|8.95|0
1664984700000|2022-10-05 15:45:00|8.96|8.96|8.97|8.97|8.98|8.98|8.96|8.96|0
1664985000000|2022-10-05 15:50:00|8.96|8.96|8.99|8.99|9|9|8.96|8.96|0
1664985300000|2022-10-05 15:55:00|9|9|9|9|9.01|9.01|8.99|8.99|0
1664985600000|2022-10-05 16:00:00|9.01|9.01|8.99|8.99|9.01|9.01|8.98|8.98|0
1664985900000|2022-10-05 16:05:00|9|9|9.06|9.06|9.07|9.07|9|9|0
1664986200000|2022-10-05 16:10:00|9.05|9.05|9.08|9.08|9.08|9.08|9.05|9.05|0
1664986500000|2022-10-05 16:15:00|9.07|9.07|9.06|9.06|9.09|9.09|9.06|9.06|0
1664986800000|2022-10-05 16:20:00|9.07|9.07|9.05|9.05|9.07|9.07|9.04|9.04|0
1664987100000|2022-10-05 16:25:00|9.04|9.04|9.04|9.04|9.04|9.04|9.02|9.02|0
1664987400000|2022-10-05 16:30:00|9.03|9.03|9.02|9.02|9.05|9.05|9.01|9.01|0
1664987700000|2022-10-05 16:35:00|9.03|9.03|9.03|9.03|9.04|9.04|9.02|9.02|0
1664988000000|2022-10-05 16:40:00|9.04|9.04|9.05|9.05|9.05|9.05|9.03|9.03|0
1664988300000|2022-10-05 16:45:00|9.06|9.06|9.06|9.06|9.07|9.07|9.05|9.05|0
1664988600000|2022-10-05 16:50:00|9.07|9.07|9.07|9.07|9.08|9.08|9.06|9.06|0
1664988900000|2022-10-05 16:55:00|9.08|9.08|9.05|9.05|9.08|9.08|9.05|9.05|0
1664989200000|2022-10-05 17:00:00|9.04|9.04|9.06|9.06|9.06|9.06|9.03|9.03|0
1664989500000|2022-10-05 17:05:00|9.07|9.07|9.08|9.08|9.1|9.1|9.07|9.07|0
1664989800000|2022-10-05 17:10:00|9.09|9.09|9.1|9.1|9.11|9.11|9.09|9.09|0
1664990100000|2022-10-05 17:15:00|9.11|9.11|9.13|9.13|9.15|9.15|9.11|9.11|0
1664990400000|2022-10-05 17:20:00|9.14|9.14|9.14|9.14|9.16|9.16|9.14|9.14|0
1664990700000|2022-10-05 17:25:00|9.15|9.15|9.13|9.13|9.15|9.15|9.13|9.13|0
1664991000000|2022-10-05 17:30:00|9.14|9.14|9.09|9.09|9.14|9.14|9.09|9.09|0
1664991300000|2022-10-05 17:35:00|9.1|9.1|9.11|9.11|9.11|9.11|9.08|9.08|0
1664991600000|2022-10-05 17:40:00|9.1|9.1|9.09|9.09|9.1|9.1|9.08|9.08|0
1664991900000|2022-10-05 17:45:00|9.1|9.1|9.09|9.09|9.1|9.1|9.08|9.08|0
1664992200000|2022-10-05 17:50:00|9.08|9.08|9.07|9.07|9.08|9.08|9.06|9.06|0
1664992500000|2022-10-05 17:55:00|9.06|9.06|9.03|9.03|9.06|9.06|9.03|9.03|0
1664992800000|2022-10-05 18:00:00|9.04|9.04|9.04|9.04|9.06|9.06|9.04|9.04|0
1664993100000|2022-10-05 18:05:00|9.05|9.05|9.04|9.04|9.05|9.05|9.03|9.03|0
1664993400000|2022-10-05 18:10:00|9.03|9.03|9.05|9.05|9.06|9.06|9.03|9.03|0
1664993700000|2022-10-05 18:15:00|9.04|9.04|9.06|9.06|9.07|9.07|9.04|9.04|0
1664994000000|2022-10-05 18:20:00|9.05|9.05|9.05|9.05|9.05|9.05|9.04|9.04|0
1664994300000|2022-10-05 18:25:00|9.04|9.04|9.05|9.05|9.07|9.07|9.04|9.04|0
1664994600000|2022-10-05 18:30:00|9.06|9.06|9.07|9.07|9.07|9.07|9.05|9.05|0
1664994900000|2022-10-05 18:35:00|9.06|9.06|9.08|9.08|9.09|9.09|9.06|9.06|0
1664995200000|2022-10-05 18:40:00|9.07|9.07|9.07|9.07|9.08|9.08|9.07|9.07|0
1664995500000|2022-10-05 18:45:00|9.08|9.08|9.06|9.06|9.08|9.08|9.06|9.06|0
1664995800000|2022-10-05 18:50:00|9.05|9.05|9.05|9.05|9.07|9.07|9.05|9.05|0
1664996100000|2022-10-05 18:55:00|9.06|9.06|9.1|9.1|9.1|9.1|9.05|9.05|0
1664996400000|2022-10-05 19:00:00|9.11|9.11|9.13|9.13|9.13|9.13|9.11|9.11|0
1664996700000|2022-10-05 19:05:00|9.12|9.12|9.11|9.11|9.13|9.13|9.11|9.11|0
1664997000000|2022-10-05 19:10:00|9.12|9.12|9.13|9.13|9.13|9.13|9.1|9.1|0
1664997300000|2022-10-05 19:15:00|9.12|9.12|9.13|9.13|9.15|9.15|9.12|9.12|0
1664997600000|2022-10-05 19:20:00|9.12|9.12|9.11|9.11|9.13|9.13|9.1|9.1|0
1664997900000|2022-10-05 19:25:00|9.1|9.1|9.09|9.09|9.1|9.1|9.09|9.09|0
1664998200000|2022-10-05 19:30:00|9.1|9.1|9.08|9.08|9.1|9.1|9.08|9.08|0
1664998500000|2022-10-05 19:35:00|9.07|9.07|9.05|9.05|9.08|9.08|9.04|9.04|0
1664998800000|2022-10-05 19:40:00|9.06|9.06|9.07|9.07|9.07|9.07|9.05|9.05|0
1664999100000|2022-10-05 19:45:00|9.06|9.06|9.04|9.04|9.07|9.07|9.03|9.03|0
1664999400000|2022-10-05 19:50:00|9.03|9.03|9.01|9.01|9.03|9.03|9|9|0
1664999700000|2022-10-05 19:55:00|9|9|8.98|8.98|9.03|9.03|8.98|8.98|0
1665000000000|2022-10-05 20:00:00|8.99|8.99|8.99|8.99|8.99|8.99|8.99|8.99|0
1665000300000|2022-10-05 20:05:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1665000600000|2022-10-05 20:10:00|8.99|8.99|8.99|8.99|8.99|8.99|8.99|8.99|0
1665000900000|2022-10-05 20:15:00|9.01|9.01|9.01|9.01|9.01|9.01|9.01|9.01|0
1665001800000|2022-10-05 20:30:00|9.02|9.02|9.02|9.02|9.02|9.02|9.02|9.02|0
1665002100000|2022-10-05 20:35:00|8.99|8.99|8.99|8.99|8.99|8.99|8.99|8.99|0
1665003300000|2022-10-05 20:55:00|9.02|9.02|9.02|9.02|9.02|9.02|9.02|9.02|0
1665003900000|2022-10-05 21:05:00|9.01|9.01|9.01|9.01|9.01|9.01|9.01|9.01|0
1665004200000|2022-10-05 21:10:00|9|9|9|9|9|9|9|9|0
1665006000000|2022-10-05 21:40:00|9.01|9.01|9.01|9.01|9.01|9.01|9.01|9.01|0
1665006900000|2022-10-05 21:55:00|8.99|8.99|8.99|8.99|8.99|8.99|8.99|8.99|0
1665007500000|2022-10-05 22:05:00|9.01|9.01|9.01|9.01|9.01|9.01|9.01|9.01|0
1665007800000|2022-10-05 22:10:00|8.99|8.99|8.98|8.98|9.01|9.01|8.98|8.98|0
1665008100000|2022-10-05 22:15:00|8.95|8.95|8.96|8.96|8.98|8.98|8.95|8.95|0
1665008400000|2022-10-05 22:20:00|9|9|9.01|9.01|9.01|9.01|9|9|0
1665009000000|2022-10-05 22:30:00|8.96|8.96|8.96|8.96|8.96|8.96|8.96|8.96|0
1665009300000|2022-10-05 22:35:00|9.02|9.02|8.97|8.97|9.02|9.02|8.97|8.97|0
1665009900000|2022-10-05 22:45:00|9.03|9.03|9.01|9.01|9.03|9.03|9.01|9.01|0
1665010200000|2022-10-05 22:50:00|9.02|9.02|9.03|9.03|9.03|9.03|9.02|9.02|0
1665010500000|2022-10-05 22:55:00|9.02|9.02|9.02|9.02|9.02|9.02|9.02|9.02|0
1665010800000|2022-10-05 23:00:00|8.96|8.96|8.96|8.96|8.96|8.96|8.96|8.96|0
1665011100000|2022-10-05 23:05:00|9.03|9.03|8.97|8.97|9.03|9.03|8.97|8.97|0
1665011400000|2022-10-05 23:10:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1665011700000|2022-10-05 23:15:00|8.97|8.97|8.97|8.97|8.97|8.97|8.97|8.97|0
1665012300000|2022-10-05 23:25:00|8.98|8.98|9.03|9.03|9.03|9.03|8.98|8.98|0
1665012600000|2022-10-05 23:30:00|8.98|8.98|9.03|9.03|9.03|9.03|8.98|8.98|0
1665013200000|2022-10-05 23:40:00|8.98|8.98|9.03|9.03|9.03|9.03|8.98|8.98|0
1665013800000|2022-10-05 23:50:00|9.04|9.04|8.99|8.99|9.14|9.14|8.99|8.99|0
1665014100000|2022-10-05 23:55:00|9.07|9.07|9.12|9.12|9.12|9.12|9.07|9.07|0
1665043200000|2022-10-06 08:00:00|8.72|8.72|9.09|9.09|9.15|9.15|8.72|8.72|0
1665046200000|2022-10-06 08:50:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1665047700000|2022-10-06 09:15:00|8.96|8.96|8.96|8.96|8.96|8.96|8.96|8.96|0
1665048000000|2022-10-06 09:20:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1665048900000|2022-10-06 09:35:00|8.9|8.9|8.87|8.87|8.9|8.9|8.87|8.87|0
1665049200000|2022-10-06 09:40:00|8.86|8.86|8.85|8.85|8.86|8.86|8.85|8.85|0
1665049500000|2022-10-06 09:45:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1665049800000|2022-10-06 09:50:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1665051900000|2022-10-06 10:25:00|8.85|8.85|8.85|8.85|8.85|8.85|8.85|8.85|0
1665052500000|2022-10-06 10:35:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1665054000000|2022-10-06 11:00:00|8.85|8.85|8.85|8.85|8.87|8.87|8.85|8.85|0
1665055500000|2022-10-06 11:25:00|8.86|8.86|8.85|8.85|8.86|8.86|8.85|8.85|0
1665055800000|2022-10-06 11:30:00|8.86|8.86|8.89|8.89|8.89|8.89|8.86|8.86|0
1665056700000|2022-10-06 11:45:00|8.9|8.9|8.9|8.9|8.9|8.9|8.9|8.9|0
1665057000000|2022-10-06 11:50:00|8.92|8.92|8.92|8.92|8.92|8.92|8.92|8.92|0
1665057300000|2022-10-06 11:55:00|8.91|8.91|8.9|8.9|8.91|8.91|8.9|8.9|0
1665057600000|2022-10-06 12:00:00|8.91|8.91|8.92|8.92|8.92|8.92|8.91|8.91|0
1665058500000|2022-10-06 12:15:00|8.89|8.89|8.89|8.89|8.89|8.89|8.89|8.89|0
1665058800000|2022-10-06 12:20:00|8.9|8.9|8.93|8.93|8.93|8.93|8.9|8.9|0
1665059100000|2022-10-06 12:25:00|8.92|8.92|8.93|8.93|8.93|8.93|8.92|8.92|0
1665059400000|2022-10-06 12:30:00|8.98|8.98|9.04|9.04|9.04|9.04|8.97|8.97|0
1665059700000|2022-10-06 12:35:00|9.03|9.03|9.01|9.01|9.04|9.04|9|9|0
1665060000000|2022-10-06 12:40:00|9.02|9.02|9.01|9.01|9.02|9.02|9.01|9.01|0
1665060300000|2022-10-06 12:45:00|8.99|8.99|8.94|8.94|9|9|8.91|8.91|0
1665060600000|2022-10-06 12:50:00|8.96|8.96|8.92|8.92|8.98|8.98|8.92|8.92|0
1665060900000|2022-10-06 12:55:00|8.93|8.93|8.96|8.96|8.97|8.97|8.93|8.93|0
1665061200000|2022-10-06 13:00:00|8.97|8.97|8.97|8.97|8.97|8.97|8.97|8.97|0
1665061500000|2022-10-06 13:05:00|8.96|8.96|8.93|8.93|8.96|8.96|8.93|8.93|0
1665062400000|2022-10-06 13:20:00|8.95|8.95|8.94|8.94|8.96|8.96|8.94|8.94|0
1665062700000|2022-10-06 13:25:00|8.96|8.96|9|9|9|9|8.93|8.93|0
1665063000000|2022-10-06 13:30:00|8.96|8.96|9.13|9.13|9.13|9.13|8.94|8.94|0
1665063300000|2022-10-06 13:35:00|9.15|9.15|9.23|9.23|9.23|9.23|9.13|9.13|0
1665063600000|2022-10-06 13:40:00|9.2|9.2|9.28|9.28|9.32|9.32|9.2|9.2|0
1665063900000|2022-10-06 13:45:00|9.26|9.26|9.2|9.2|9.27|9.27|9.18|9.18|0
1665064200000|2022-10-06 13:50:00|9.21|9.21|9.23|9.23|9.26|9.26|9.21|9.21|0
1665064500000|2022-10-06 13:55:00|9.22|9.22|9.17|9.17|9.23|9.23|9.16|9.16|0
1665064800000|2022-10-06 14:00:00|9.16|9.16|9.08|9.08|9.17|9.17|9.07|9.07|0
1665065100000|2022-10-06 14:05:00|9.07|9.07|9.08|9.08|9.08|9.08|9.02|9.02|0
1665065400000|2022-10-06 14:10:00|9.07|9.07|9.01|9.01|9.07|9.07|9.01|9.01|0
1665065700000|2022-10-06 14:15:00|9.02|9.02|9|9|9.05|9.05|9|9|0
1665066000000|2022-10-06 14:20:00|9.01|9.01|8.99|8.99|9.01|9.01|8.97|8.97|0
1665066300000|2022-10-06 14:25:00|8.98|8.98|8.95|8.95|9.01|9.01|8.95|8.95|0
1665066600000|2022-10-06 14:30:00|8.96|8.96|8.97|8.97|8.99|8.99|8.95|8.95|0
1665066900000|2022-10-06 14:35:00|8.98|8.98|8.97|8.97|8.98|8.98|8.95|8.95|0
1665067200000|2022-10-06 14:40:00|8.98|8.98|9.02|9.02|9.03|9.03|8.98|8.98|0
1665067500000|2022-10-06 14:45:00|9|9|9.07|9.07|9.07|9.07|9|9|0
1665067800000|2022-10-06 14:50:00|9.06|9.06|9.07|9.07|9.07|9.07|9.05|9.05|0
1665068100000|2022-10-06 14:55:00|9.06|9.06|9.1|9.1|9.1|9.1|9.06|9.06|0
1665068400000|2022-10-06 15:00:00|9.09|9.09|9.07|9.07|9.1|9.1|9.05|9.05|0
1665068700000|2022-10-06 15:05:00|9.06|9.06|9.08|9.08|9.1|9.1|9.06|9.06|0
1665069000000|2022-10-06 15:10:00|9.07|9.07|9.07|9.07|9.08|9.08|9.06|9.06|0
1665069300000|2022-10-06 15:15:00|9.08|9.08|9.11|9.11|9.13|9.13|9.06|9.06|0
1665069600000|2022-10-06 15:20:00|9.12|9.12|9.14|9.14|9.16|9.16|9.12|9.12|0
1665069900000|2022-10-06 15:25:00|9.13|9.13|9.13|9.13|9.13|9.13|9.12|9.12|0
1665070200000|2022-10-06 15:30:00|9.12|9.12|9.13|9.13|9.13|9.13|9.1|9.1|0
1665070500000|2022-10-06 15:35:00|9.14|9.14|9.11|9.11|9.15|9.15|9.11|9.11|0
1665070800000|2022-10-06 15:40:00|9.12|9.12|9.14|9.14|9.14|9.14|9.12|9.12|0
1665071100000|2022-10-06 15:45:00|9.15|9.15|9.17|9.17|9.17|9.17|9.15|9.15|0
1665071400000|2022-10-06 15:50:00|9.16|9.16|9.18|9.18|9.18|9.18|9.15|9.15|0
1665071700000|2022-10-06 15:55:00|9.17|9.17|9.11|9.11|9.17|9.17|9.11|9.11|0
1665072000000|2022-10-06 16:00:00|9.1|9.1|9.11|9.11|9.13|9.13|9.1|9.1|0
1665072300000|2022-10-06 16:05:00|9.12|9.12|9.11|9.11|9.12|9.12|9.1|9.1|0
1665072600000|2022-10-06 16:10:00|9.12|9.12|9.12|9.12|9.13|9.13|9.11|9.11|0
1665072900000|2022-10-06 16:15:00|9.13|9.13|9.14|9.14|9.14|9.14|9.11|9.11|0
1665073200000|2022-10-06 16:20:00|9.16|9.16|9.17|9.17|9.18|9.18|9.14|9.14|0
1665073500000|2022-10-06 16:25:00|9.18|9.18|9.18|9.18|9.18|9.18|9.18|9.18|0
1665073800000|2022-10-06 16:30:00|9.19|9.19|9.18|9.18|9.19|9.19|9.16|9.16|0
1665074100000|2022-10-06 16:35:00|9.19|9.19|9.19|9.19|9.19|9.19|9.18|9.18|0
1665074400000|2022-10-06 16:40:00|9.18|9.18|9.21|9.21|9.21|9.21|9.18|9.18|0
1665074700000|2022-10-06 16:45:00|9.2|9.2|9.22|9.22|9.22|9.22|9.2|9.2|0
1665075000000|2022-10-06 16:50:00|9.21|9.21|9.2|9.2|9.21|9.21|9.18|9.18|0
1665075300000|2022-10-06 16:55:00|9.21|9.21|9.19|9.19|9.21|9.21|9.18|9.18|0
1665075600000|2022-10-06 17:00:00|9.18|9.18|9.19|9.19|9.2|9.2|9.18|9.18|0
1665075900000|2022-10-06 17:05:00|9.18|9.18|9.18|9.18|9.19|9.19|9.18|9.18|0
1665076200000|2022-10-06 17:10:00|9.19|9.19|9.23|9.23|9.23|9.23|9.18|9.18|0
1665076500000|2022-10-06 17:15:00|9.24|9.24|9.23|9.23|9.25|9.25|9.22|9.22|0
1665076800000|2022-10-06 17:20:00|9.24|9.24|9.23|9.23|9.25|9.25|9.23|9.23|0
1665077100000|2022-10-06 17:25:00|9.22|9.22|9.24|9.24|9.24|9.24|9.22|9.22|0
1665077400000|2022-10-06 17:30:00|9.25|9.25|9.21|9.21|9.25|9.25|9.21|9.21|0
1665077700000|2022-10-06 17:35:00|9.2|9.2|9.2|9.2|9.21|9.21|9.2|9.2|0
1665078000000|2022-10-06 17:40:00|9.21|9.21|9.24|9.24|9.24|9.24|9.21|9.21|0
1665078300000|2022-10-06 17:45:00|9.23|9.23|9.23|9.23|9.25|9.25|9.23|9.23|0
1665078600000|2022-10-06 17:50:00|9.24|9.24|9.23|9.23|9.24|9.24|9.23|9.23|0
1665078900000|2022-10-06 17:55:00|9.24|9.24|9.24|9.24|9.25|9.25|9.24|9.24|0
1665079200000|2022-10-06 18:00:00|9.23|9.23|9.22|9.22|9.24|9.24|9.21|9.21|0
1665079500000|2022-10-06 18:05:00|9.21|9.21|9.21|9.21|9.21|9.21|9.19|9.19|0
1665079800000|2022-10-06 18:10:00|9.22|9.22|9.23|9.23|9.23|9.23|9.21|9.21|0
1665080100000|2022-10-06 18:15:00|9.22|9.22|9.22|9.22|9.23|9.23|9.22|9.22|0
1665080400000|2022-10-06 18:20:00|9.21|9.21|9.23|9.23|9.23|9.23|9.21|9.21|0
1665080700000|2022-10-06 18:25:00|9.24|9.24|9.23|9.23|9.24|9.24|9.21|9.21|0
1665081000000|2022-10-06 18:30:00|9.22|9.22|9.22|9.22|9.24|9.24|9.22|9.22|0
1665081300000|2022-10-06 18:35:00|9.23|9.23|9.22|9.22|9.23|9.23|9.22|9.22|0
1665081600000|2022-10-06 18:40:00|9.23|9.23|9.21|9.21|9.23|9.23|9.21|9.21|0
1665081900000|2022-10-06 18:45:00|9.2|9.2|9.19|9.19|9.2|9.2|9.18|9.18|0
1665082200000|2022-10-06 18:50:00|9.18|9.18|9.2|9.2|9.21|9.21|9.18|9.18|0
1665082500000|2022-10-06 18:55:00|9.21|9.21|9.21|9.21|9.21|9.21|9.2|9.2|0
1665082800000|2022-10-06 19:00:00|9.22|9.22|9.22|9.22|9.23|9.23|9.21|9.21|0
1665083100000|2022-10-06 19:05:00|9.23|9.23|9.21|9.21|9.23|9.23|9.21|9.21|0
1665083400000|2022-10-06 19:10:00|9.22|9.22|9.23|9.23|9.23|9.23|9.22|9.22|0
1665083700000|2022-10-06 19:15:00|9.22|9.22|9.23|9.23|9.23|9.23|9.21|9.21|0
1665084000000|2022-10-06 19:20:00|9.22|9.22|9.23|9.23|9.25|9.25|9.22|9.22|0
1665084300000|2022-10-06 19:25:00|9.24|9.24|9.25|9.25|9.25|9.25|9.23|9.23|0
1665084600000|2022-10-06 19:30:00|9.24|9.24|9.25|9.25|9.26|9.26|9.23|9.23|0
1665084900000|2022-10-06 19:35:00|9.24|9.24|9.26|9.26|9.27|9.27|9.24|9.24|0
1665085200000|2022-10-06 19:40:00|9.25|9.25|9.25|9.25|9.25|9.25|9.23|9.23|0
1665085500000|2022-10-06 19:45:00|9.24|9.24|9.26|9.26|9.28|9.28|9.24|9.24|0
1665085800000|2022-10-06 19:50:00|9.28|9.28|9.31|9.31|9.31|9.31|9.27|9.27|0
1665086100000|2022-10-06 19:55:00|9.32|9.32|9.34|9.34|9.34|9.34|9.32|9.32|0
1665086400000|2022-10-06 20:00:00|9.23|9.23|9.27|9.27|9.33|9.33|9.23|9.23|0
1665086700000|2022-10-06 20:05:00|9.28|9.28|9.28|9.28|9.28|9.28|9.28|9.28|0
1665087300000|2022-10-06 20:15:00|9.26|9.26|9.23|9.23|9.27|9.27|9.23|9.23|0
1665088500000|2022-10-06 20:35:00|9.21|9.21|9.19|9.19|9.21|9.21|9.19|9.19|0
1665088800000|2022-10-06 20:40:00|9.23|9.23|9.23|9.23|9.23|9.23|9.23|9.23|0
1665089100000|2022-10-06 20:45:00|9.27|9.27|9.24|9.24|9.27|9.27|9.23|9.23|0
1665089700000|2022-10-06 20:55:00|9.28|9.28|9.25|9.25|9.28|9.28|9.25|9.25|0
1665090000000|2022-10-06 21:00:00|9.27|9.27|9.27|9.27|9.27|9.27|9.27|9.27|0
1665090300000|2022-10-06 21:05:00|9.28|9.28|9.28|9.28|9.28|9.28|9.28|9.28|0
1665091500000|2022-10-06 21:25:00|9.27|9.27|9.27|9.27|9.27|9.27|9.27|9.27|0
1665092700000|2022-10-06 21:45:00|9.26|9.26|9.26|9.26|9.26|9.26|9.26|9.26|0
1665093600000|2022-10-06 22:00:00|9.24|9.24|9.24|9.24|9.26|9.26|9.24|9.24|0
1665093900000|2022-10-06 22:05:00|9.26|9.26|9.24|9.24|9.26|9.26|9.24|9.24|0
1665094200000|2022-10-06 22:10:00|9.26|9.26|9.23|9.23|9.26|9.26|9.23|9.23|0
1665094500000|2022-10-06 22:15:00|9.21|9.21|9.23|9.23|9.23|9.23|9.21|9.21|0
1665094800000|2022-10-06 22:20:00|9.21|9.21|9.23|9.23|9.23|9.23|9.21|9.21|0
1665095100000|2022-10-06 22:25:00|9.21|9.21|9.22|9.22|9.23|9.23|9.21|9.21|0
1665095400000|2022-10-06 22:30:00|9.21|9.21|9.23|9.23|9.23|9.23|9.21|9.21|0
1665095700000|2022-10-06 22:35:00|9.25|9.25|9.21|9.21|9.25|9.25|9.21|9.21|0
1665096000000|2022-10-06 22:40:00|9.2|9.2|9.26|9.26|9.26|9.26|9.19|9.19|0
1665096300000|2022-10-06 22:45:00|9.24|9.24|9.24|9.24|9.26|9.26|9.24|9.24|0
1665096600000|2022-10-06 22:50:00|9.26|9.26|9.24|9.24|9.26|9.26|9.24|9.24|0
1665096900000|2022-10-06 22:55:00|9.26|9.26|9.24|9.24|9.26|9.26|9.24|9.24|0
1665097200000|2022-10-06 23:00:00|9.26|9.26|9.26|9.26|9.26|9.26|9.26|9.26|0
1665097500000|2022-10-06 23:05:00|9.27|9.27|9.21|9.21|9.27|9.27|9.21|9.21|0
1665097800000|2022-10-06 23:10:00|9.26|9.26|9.26|9.26|9.26|9.26|9.21|9.21|0
1665098400000|2022-10-06 23:20:00|9.21|9.21|9.21|9.21|9.21|9.21|9.21|9.21|0
1665098700000|2022-10-06 23:25:00|9.26|9.26|9.26|9.26|9.26|9.26|9.26|9.26|0
1665099300000|2022-10-06 23:35:00|9.23|9.23|9.25|9.25|9.25|9.25|9.23|9.23|0
1665099600000|2022-10-06 23:40:00|9.22|9.22|9.24|9.24|9.24|9.24|9.22|9.22|0
1665099900000|2022-10-06 23:45:00|9.22|9.22|9.24|9.24|9.24|9.24|9.22|9.22|0
1665100200000|2022-10-06 23:50:00|9.2|9.2|9.22|9.22|9.22|9.22|9.2|9.2|0
1665100500000|2022-10-06 23:55:00|9.2|9.2|9.24|9.24|9.24|9.24|9.19|9.19|0
1665131400000|2022-10-07 08:30:00|9.17|9.17|9.17|9.17|9.17|9.17|9.17|9.17|0
1665132300000|2022-10-07 08:45:00|9.16|9.16|9.16|9.16|9.16|9.16|9.16|9.16|0
1665133200000|2022-10-07 09:00:00|9.26|9.26|9.26|9.26|9.26|9.26|9.26|9.26|0
1665135000000|2022-10-07 09:30:00|9.2|9.2|9.13|9.13|9.2|9.2|9.13|9.13|0
1665135600000|2022-10-07 09:40:00|9.27|9.27|9.27|9.27|9.27|9.27|9.27|9.27|0
1665136500000|2022-10-07 09:55:00|9.23|9.23|9.16|9.16|9.23|9.23|9.16|9.16|0
1665136800000|2022-10-07 10:00:00|9.2|9.2|9.14|9.14|9.2|9.2|9.14|9.14|0
1665138000000|2022-10-07 10:20:00|9.15|9.15|9.15|9.15|9.15|9.15|9.15|9.15|0
1665140100000|2022-10-07 10:55:00|9.19|9.19|9.19|9.19|9.19|9.19|9.19|9.19|0
1665140400000|2022-10-07 11:00:00|9.22|9.22|9.23|9.23|9.23|9.23|9.2|9.2|0
1665140700000|2022-10-07 11:05:00|9.25|9.25|9.25|9.25|9.25|9.25|9.25|9.25|0
1665141300000|2022-10-07 11:15:00|9.21|9.21|9.21|9.21|9.21|9.21|9.21|9.21|0
1665141900000|2022-10-07 11:25:00|9.22|9.22|9.21|9.21|9.22|9.22|9.21|9.21|0
1665142500000|2022-10-07 11:35:00|9.23|9.23|9.23|9.23|9.23|9.23|9.23|9.23|0
1665144300000|2022-10-07 12:05:00|9.22|9.22|9.23|9.23|9.23|9.23|9.22|9.22|0
1665144900000|2022-10-07 12:15:00|9.22|9.22|9.22|9.22|9.22|9.22|9.22|9.22|0
1665145200000|2022-10-07 12:20:00|9.23|9.23|9.23|9.23|9.23|9.23|9.23|9.23|0
1665145500000|2022-10-07 12:25:00|9.22|9.22|9.19|9.19|9.23|9.23|9.19|9.19|0
1665145800000|2022-10-07 12:30:00|9.18|9.18|9.22|9.22|9.22|9.22|9.12|9.12|0
1665146100000|2022-10-07 12:35:00|9.19|9.19|9.17|9.17|9.21|9.21|9.17|9.17|0
1665146400000|2022-10-07 12:40:00|9.18|9.18|9.16|9.16|9.18|9.18|9.16|9.16|0
1665146700000|2022-10-07 12:45:00|9.14|9.14|9.12|9.12|9.14|9.14|9.1|9.1|0
1665147000000|2022-10-07 12:50:00|9.09|9.09|9.04|9.04|9.1|9.1|9|9|0
1665147300000|2022-10-07 12:55:00|9.03|9.03|9.1|9.1|9.1|9.1|9.03|9.03|0
1665147600000|2022-10-07 13:00:00|9.11|9.11|9.09|9.09|9.11|9.11|9.08|9.08|0
1665147900000|2022-10-07 13:05:00|9.08|9.08|9.05|9.05|9.08|9.08|9.05|9.05|0
1665148200000|2022-10-07 13:10:00|9.06|9.06|9.1|9.1|9.1|9.1|9.06|9.06|0
1665148500000|2022-10-07 13:15:00|9.13|9.13|9.13|9.13|9.13|9.13|9.13|9.13|0
1665148800000|2022-10-07 13:20:00|9.14|9.14|9.1|9.1|9.14|9.14|9.1|9.1|0
1665149100000|2022-10-07 13:25:00|9.11|9.11|9.13|9.13|9.13|9.13|9.11|9.11|0
1665149400000|2022-10-07 13:30:00|9.12|9.12|9.17|9.17|9.18|9.18|9.06|9.06|0
1665149700000|2022-10-07 13:35:00|9.14|9.14|9.15|9.15|9.16|9.16|9.12|9.12|0
1665150000000|2022-10-07 13:40:00|9.16|9.16|9.08|9.08|9.17|9.17|9.08|9.08|0
1665150300000|2022-10-07 13:45:00|9.09|9.09|9.13|9.13|9.14|9.14|9.08|9.08|0
1665150600000|2022-10-07 13:50:00|9.12|9.12|9.1|9.1|9.13|9.13|9.08|9.08|0
1665150900000|2022-10-07 13:55:00|9.11|9.11|9.08|9.08|9.12|9.12|9.07|9.07|0
1665151200000|2022-10-07 14:00:00|9.09|9.09|9.12|9.12|9.12|9.12|9.08|9.08|0
1665151500000|2022-10-07 14:05:00|9.13|9.13|9.2|9.2|9.21|9.21|9.13|9.13|0
1665151800000|2022-10-07 14:10:00|9.19|9.19|9.16|9.16|9.19|9.19|9.15|9.15|0
1665152100000|2022-10-07 14:15:00|9.17|9.17|9.18|9.18|9.21|9.21|9.16|9.16|0
1665152400000|2022-10-07 14:20:00|9.17|9.17|9.21|9.21|9.23|9.23|9.17|9.17|0
1665152700000|2022-10-07 14:25:00|9.2|9.2|9.18|9.18|9.23|9.23|9.18|9.18|0
1665153000000|2022-10-07 14:30:00|9.19|9.19|9.17|9.17|9.2|9.2|9.16|9.16|0
1665153300000|2022-10-07 14:35:00|9.15|9.15|9.15|9.15|9.17|9.17|9.14|9.14|0
1665153600000|2022-10-07 14:40:00|9.16|9.16|9.23|9.23|9.23|9.23|9.16|9.16|0
1665153900000|2022-10-07 14:45:00|9.24|9.24|9.27|9.27|9.33|9.33|9.24|9.24|0
1665154200000|2022-10-07 14:50:00|9.28|9.28|9.27|9.27|9.28|9.28|9.24|9.24|0
1665154500000|2022-10-07 14:55:00|9.26|9.26|9.26|9.26|9.28|9.28|9.25|9.25|0
1665154800000|2022-10-07 15:00:00|9.27|9.27|9.25|9.25|9.28|9.28|9.25|9.25|0
1665155100000|2022-10-07 15:05:00|9.26|9.26|9.23|9.23|9.26|9.26|9.23|9.23|0
1665155400000|2022-10-07 15:10:00|9.24|9.24|9.22|9.22|9.24|9.24|9.21|9.21|0
1665155700000|2022-10-07 15:15:00|9.23|9.23|9.21|9.21|9.23|9.23|9.21|9.21|0
1665156000000|2022-10-07 15:20:00|9.2|9.2|9.17|9.17|9.21|9.21|9.16|9.16|0
1665156300000|2022-10-07 15:25:00|9.16|9.16|9.18|9.18|9.18|9.18|9.16|9.16|0
1665156600000|2022-10-07 15:30:00|9.17|9.17|9.18|9.18|9.19|9.19|9.16|9.16|0
1665156900000|2022-10-07 15:35:00|9.19|9.19|9.19|9.19|9.2|9.2|9.19|9.19|0
1665157200000|2022-10-07 15:40:00|9.18|9.18|9.19|9.19|9.2|9.2|9.16|9.16|0
1665157500000|2022-10-07 15:45:00|9.18|9.18|9.17|9.17|9.19|9.19|9.16|9.16|0
1665157800000|2022-10-07 15:50:00|9.16|9.16|9.14|9.14|9.17|9.17|9.14|9.14|0
1665158100000|2022-10-07 15:55:00|9.13|9.13|9.13|9.13|9.14|9.14|9.11|9.11|0
1665158400000|2022-10-07 16:00:00|9.14|9.14|9.12|9.12|9.14|9.14|9.11|9.11|0
1665158700000|2022-10-07 16:05:00|9.11|9.11|9.1|9.1|9.12|9.12|9.09|9.09|0
1665159000000|2022-10-07 16:10:00|9.11|9.11|9.1|9.1|9.13|9.13|9.1|9.1|0
1665159300000|2022-10-07 16:15:00|9.11|9.11|9.05|9.05|9.11|9.11|9.05|9.05|0
1665159600000|2022-10-07 16:20:00|9.04|9.04|8.97|8.97|9.04|9.04|8.97|8.97|0
1665159900000|2022-10-07 16:25:00|8.98|8.98|8.95|8.95|8.98|8.98|8.95|8.95|0
1665160200000|2022-10-07 16:30:00|8.96|8.96|8.95|8.95|8.97|8.97|8.95|8.95|0
1665160500000|2022-10-07 16:35:00|8.94|8.94|8.95|8.95|8.95|8.95|8.93|8.93|0
1665160800000|2022-10-07 16:40:00|8.94|8.94|8.94|8.94|8.95|8.95|8.93|8.93|0
1665161100000|2022-10-07 16:45:00|8.93|8.93|8.92|8.92|8.93|8.93|8.9|8.9|0
1665161400000|2022-10-07 16:50:00|8.93|8.93|8.94|8.94|8.95|8.95|8.93|8.93|0
1665161700000|2022-10-07 16:55:00|8.95|8.95|8.95|8.95|8.96|8.96|8.95|8.95|0
1665162000000|2022-10-07 17:00:00|8.94|8.94|8.94|8.94|8.95|8.95|8.92|8.92|0
1665162300000|2022-10-07 17:05:00|8.95|8.95|8.91|8.91|8.95|8.95|8.91|8.91|0
1665162600000|2022-10-07 17:10:00|8.92|8.92|8.95|8.95|8.95|8.95|8.91|8.91|0
1665162900000|2022-10-07 17:15:00|8.96|8.96|8.98|8.98|8.98|8.98|8.95|8.95|0
1665163200000|2022-10-07 17:20:00|8.97|8.97|8.98|8.98|8.98|8.98|8.95|8.95|0
1665163500000|2022-10-07 17:25:00|8.97|8.97|8.97|8.97|8.98|8.98|8.97|8.97|0
1665163800000|2022-10-07 17:30:00|8.96|8.96|8.98|8.98|8.98|8.98|8.96|8.96|0
1665164100000|2022-10-07 17:35:00|8.97|8.97|8.98|8.98|8.98|8.98|8.97|8.97|0
1665164400000|2022-10-07 17:40:00|8.97|8.97|8.97|8.97|8.98|8.98|8.97|8.97|0
1665164700000|2022-10-07 17:45:00|8.96|8.96|8.96|8.96|8.98|8.98|8.96|8.96|0
1665165000000|2022-10-07 17:50:00|8.97|8.97|8.98|8.98|8.99|8.99|8.97|8.97|0
1665165300000|2022-10-07 17:55:00|8.99|8.99|8.98|8.98|9|9|8.97|8.97|0
1665165600000|2022-10-07 18:00:00|8.97|8.97|8.98|8.98|8.99|8.99|8.97|8.97|0
1665165900000|2022-10-07 18:05:00|8.99|8.99|8.99|8.99|9|9|8.98|8.98|0
1665166200000|2022-10-07 18:10:00|9|9|9.03|9.03|9.04|9.04|8.99|8.99|0
1665166500000|2022-10-07 18:15:00|9.04|9.04|9.02|9.02|9.05|9.05|9.02|9.02|0
1665166800000|2022-10-07 18:20:00|9.01|9.01|9.02|9.02|9.03|9.03|9|9|0
1665167100000|2022-10-07 18:25:00|9.03|9.03|9.02|9.02|9.03|9.03|9.02|9.02|0
1665167400000|2022-10-07 18:30:00|9.01|9.01|9.02|9.02|9.03|9.03|9|9|0
1665167700000|2022-10-07 18:35:00|9.03|9.03|9.03|9.03|9.03|9.03|9.02|9.02|0
1665168000000|2022-10-07 18:40:00|9.04|9.04|9.03|9.03|9.05|9.05|9.03|9.03|0
1665168300000|2022-10-07 18:45:00|9.02|9.02|9.03|9.03|9.04|9.04|9.02|9.02|0
1665168600000|2022-10-07 18:50:00|9.04|9.04|9.04|9.04|9.04|9.04|9.03|9.03|0
1665168900000|2022-10-07 18:55:00|9.03|9.03|9.04|9.04|9.05|9.05|9.03|9.03|0
1665169200000|2022-10-07 19:00:00|9.03|9.03|9.07|9.07|9.07|9.07|9.03|9.03|0
1665169500000|2022-10-07 19:05:00|9.06|9.06|9.07|9.07|9.08|9.08|9.06|9.06|0
1665169800000|2022-10-07 19:10:00|9.08|9.08|9.05|9.05|9.08|9.08|9.05|9.05|0
1665170100000|2022-10-07 19:15:00|9.04|9.04|9.05|9.05|9.06|9.06|9.04|9.04|0
1665170400000|2022-10-07 19:20:00|9.04|9.04|9.04|9.04|9.05|9.05|9.04|9.04|0
1665170700000|2022-10-07 19:25:00|9.03|9.03|9.02|9.02|9.04|9.04|9.01|9.01|0
1665171000000|2022-10-07 19:30:00|9.01|9.01|8.99|8.99|9.01|9.01|8.98|8.98|0
1665171300000|2022-10-07 19:35:00|8.98|8.98|8.99|8.99|8.99|8.99|8.97|8.97|0
1665171600000|2022-10-07 19:40:00|8.98|8.98|8.99|8.99|9|9|8.97|8.97|0
1665171900000|2022-10-07 19:45:00|9|9|8.98|8.98|9|9|8.97|8.97|0
1665172200000|2022-10-07 19:50:00|8.99|8.99|8.98|8.98|9|9|8.98|8.98|0
1665172500000|2022-10-07 19:55:00|8.99|8.99|9.03|9.03|9.03|9.03|8.98|8.98|0
1665172800000|2022-10-07 20:00:00|9.05|9.05|9|9|9.06|9.06|8.97|8.97|0
1665388800000|2022-10-10 08:00:00|8.99|8.99|8.86|8.86|8.99|8.99|8.86|8.86|0
1665391200000|2022-10-10 08:40:00|8.85|8.85|8.85|8.85|8.85|8.85|8.85|8.85|0
1665393000000|2022-10-10 09:10:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1665393900000|2022-10-10 09:25:00|8.87|8.87|8.91|8.91|8.91|8.91|8.87|8.87|0
1665394200000|2022-10-10 09:30:00|8.92|8.92|8.92|8.92|8.92|8.92|8.92|8.92|0
1665395400000|2022-10-10 09:50:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1665396000000|2022-10-10 10:00:00|8.94|8.94|8.94|8.94|8.94|8.94|8.94|8.94|0
1665398100000|2022-10-10 10:35:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1665399600000|2022-10-10 11:00:00|8.96|8.96|8.94|8.94|8.98|8.98|8.94|8.94|0
1665402300000|2022-10-10 11:45:00|8.96|8.96|8.96|8.96|8.96|8.96|8.96|8.96|0
1665403200000|2022-10-10 12:00:00|8.94|8.94|8.94|8.94|8.94|8.94|8.94|8.94|0
1665403500000|2022-10-10 12:05:00|8.93|8.93|8.94|8.94|8.94|8.94|8.93|8.93|0
1665404400000|2022-10-10 12:20:00|8.93|8.93|8.94|8.94|8.94|8.94|8.93|8.93|0
1665405000000|2022-10-10 12:30:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1665405300000|2022-10-10 12:35:00|8.94|8.94|8.97|8.97|8.97|8.97|8.94|8.94|0
1665405600000|2022-10-10 12:40:00|8.98|8.98|8.97|8.97|8.98|8.98|8.97|8.97|0
1665406500000|2022-10-10 12:55:00|8.98|8.98|9.03|9.03|9.03|9.03|8.98|8.98|0
1665406800000|2022-10-10 13:00:00|9.04|9.04|9.05|9.05|9.05|9.05|9.04|9.04|0
1665407100000|2022-10-10 13:05:00|9.06|9.06|9.06|9.06|9.06|9.06|9.06|9.06|0
1665408300000|2022-10-10 13:25:00|9.07|9.07|9.06|9.06|9.07|9.07|9.04|9.04|0
1665408600000|2022-10-10 13:30:00|9.04|9.04|8.94|8.94|9.04|9.04|8.85|8.85|0
1665408900000|2022-10-10 13:35:00|8.93|8.93|8.89|8.89|8.94|8.94|8.87|8.87|0
1665409200000|2022-10-10 13:40:00|8.88|8.88|8.97|8.97|8.98|8.98|8.87|8.87|0
1665409500000|2022-10-10 13:45:00|8.96|8.96|9|9|9.05|9.05|8.96|8.96|0
1665409800000|2022-10-10 13:50:00|9.01|9.01|8.93|8.93|9.04|9.04|8.93|8.93|0
1665410100000|2022-10-10 13:55:00|8.91|8.91|8.93|8.93|8.95|8.95|8.91|8.91|0
1665410400000|2022-10-10 14:00:00|8.92|8.92|8.9|8.9|8.94|8.94|8.9|8.9|0
1665410700000|2022-10-10 14:05:00|8.91|8.91|8.9|8.9|8.97|8.97|8.9|8.9|0
1665411000000|2022-10-10 14:10:00|8.91|8.91|8.88|8.88|8.91|8.91|8.87|8.87|0
1665411300000|2022-10-10 14:15:00|8.87|8.87|8.88|8.88|8.93|8.93|8.87|8.87|0
1665411600000|2022-10-10 14:20:00|8.89|8.89|8.89|8.89|8.91|8.91|8.88|8.88|0
1665411900000|2022-10-10 14:25:00|8.87|8.87|8.87|8.87|8.9|8.9|8.84|8.84|0
1665412200000|2022-10-10 14:30:00|8.85|8.85|8.8|8.8|8.87|8.87|8.79|8.79|0
1665412500000|2022-10-10 14:35:00|8.79|8.79|8.71|8.71|8.8|8.8|8.71|8.71|0
1665412800000|2022-10-10 14:40:00|8.72|8.72|8.76|8.76|8.77|8.77|8.71|8.71|0
1665413100000|2022-10-10 14:45:00|8.77|8.77|8.77|8.77|8.79|8.79|8.76|8.76|0
1665413400000|2022-10-10 14:50:00|8.78|8.78|8.78|8.78|8.8|8.8|8.78|8.78|0
1665413700000|2022-10-10 14:55:00|8.79|8.79|8.78|8.78|8.79|8.79|8.76|8.76|0
1665414000000|2022-10-10 15:00:00|8.77|8.77|8.77|8.77|8.78|8.78|8.75|8.75|0
1665414300000|2022-10-10 15:05:00|8.78|8.78|8.8|8.8|8.8|8.8|8.77|8.77|0
1665414600000|2022-10-10 15:10:00|8.81|8.81|8.82|8.82|8.82|8.82|8.79|8.79|0
1665414900000|2022-10-10 15:15:00|8.8|8.8|8.79|8.79|8.83|8.83|8.78|8.78|0
1665415200000|2022-10-10 15:20:00|8.78|8.78|8.82|8.82|8.82|8.82|8.77|8.77|0
1665415500000|2022-10-10 15:25:00|8.83|8.83|8.81|8.81|8.83|8.83|8.8|8.8|0
1665415800000|2022-10-10 15:30:00|8.82|8.82|8.81|8.81|8.82|8.82|8.79|8.79|0
1665416100000|2022-10-10 15:35:00|8.82|8.82|8.8|8.8|8.82|8.82|8.8|8.8|0
1665416400000|2022-10-10 15:40:00|8.81|8.81|8.82|8.82|8.83|8.83|8.8|8.8|0
1665416700000|2022-10-10 15:45:00|8.83|8.83|8.83|8.83|8.83|8.83|8.8|8.8|0
1665417000000|2022-10-10 15:50:00|8.82|8.82|8.8|8.8|8.84|8.84|8.8|8.8|0
1665417300000|2022-10-10 15:55:00|8.79|8.79|8.78|8.78|8.8|8.8|8.77|8.77|0
1665417600000|2022-10-10 16:00:00|8.77|8.77|8.78|8.78|8.78|8.78|8.77|8.77|0
1665417900000|2022-10-10 16:05:00|8.79|8.79|8.78|8.78|8.8|8.8|8.77|8.77|0
1665418200000|2022-10-10 16:10:00|8.77|8.77|8.79|8.79|8.79|8.79|8.77|8.77|0
1665418500000|2022-10-10 16:15:00|8.78|8.78|8.79|8.79|8.8|8.8|8.78|8.78|0
1665418800000|2022-10-10 16:20:00|8.8|8.8|8.76|8.76|8.8|8.8|8.76|8.76|0
1665419100000|2022-10-10 16:25:00|8.77|8.77|8.75|8.75|8.77|8.77|8.74|8.74|0
1665419400000|2022-10-10 16:30:00|8.74|8.74|8.73|8.73|8.75|8.75|8.72|8.72|0
1665419700000|2022-10-10 16:35:00|8.72|8.72|8.73|8.73|8.73|8.73|8.72|8.72|0
1665420000000|2022-10-10 16:40:00|8.74|8.74|8.72|8.72|8.75|8.75|8.72|8.72|0
1665420300000|2022-10-10 16:45:00|8.71|8.71|8.72|8.72|8.72|8.72|8.71|8.71|0
1665420600000|2022-10-10 16:50:00|8.71|8.71|8.72|8.72|8.72|8.72|8.71|8.71|0
1665420900000|2022-10-10 16:55:00|8.73|8.73|8.73|8.73|8.75|8.75|8.72|8.72|0
1665421200000|2022-10-10 17:00:00|8.72|8.72|8.71|8.71|8.72|8.72|8.7|8.7|0
1665421500000|2022-10-10 17:05:00|8.7|8.7|8.7|8.7|8.71|8.71|8.7|8.7|0
1665421800000|2022-10-10 17:10:00|8.69|8.69|8.73|8.73|8.74|8.74|8.69|8.69|0
1665422100000|2022-10-10 17:15:00|8.74|8.74|8.71|8.71|8.74|8.74|8.69|8.69|0
1665422400000|2022-10-10 17:20:00|8.72|8.72|8.73|8.73|8.74|8.74|8.71|8.71|0
1665422700000|2022-10-10 17:25:00|8.72|8.72|8.75|8.75|8.76|8.76|8.72|8.72|0
1665423000000|2022-10-10 17:30:00|8.76|8.76|8.78|8.78|8.81|8.81|8.75|8.75|0
1665423300000|2022-10-10 17:35:00|8.77|8.77|8.8|8.8|8.8|8.8|8.77|8.77|0
1665423600000|2022-10-10 17:40:00|8.79|8.79|8.78|8.78|8.79|8.79|8.78|8.78|0
1665423900000|2022-10-10 17:45:00|8.79|8.79|8.85|8.85|8.86|8.86|8.79|8.79|0
1665424200000|2022-10-10 17:50:00|8.86|8.86|8.85|8.85|8.86|8.86|8.84|8.84|0
1665424500000|2022-10-10 17:55:00|8.84|8.84|8.81|8.81|8.84|8.84|8.81|8.81|0
1665424800000|2022-10-10 18:00:00|8.82|8.82|8.8|8.8|8.82|8.82|8.79|8.79|0
1665425100000|2022-10-10 18:05:00|8.81|8.81|8.8|8.8|8.82|8.82|8.79|8.79|0
1665425400000|2022-10-10 18:10:00|8.81|8.81|8.8|8.8|8.81|8.81|8.8|8.8|0
1665426000000|2022-10-10 18:20:00|8.81|8.81|8.81|8.81|8.81|8.81|8.79|8.79|0
1665426300000|2022-10-10 18:25:00|8.8|8.8|8.81|8.81|8.81|8.81|8.8|8.8|0
1665426600000|2022-10-10 18:30:00|8.8|8.8|8.82|8.82|8.84|8.84|8.8|8.8|0
1665426900000|2022-10-10 18:35:00|8.83|8.83|8.83|8.83|8.84|8.84|8.82|8.82|0
1665427200000|2022-10-10 18:40:00|8.82|8.82|8.81|8.81|8.83|8.83|8.81|8.81|0
1665427500000|2022-10-10 18:45:00|8.8|8.8|8.8|8.8|8.81|8.81|8.8|8.8|0
1665427800000|2022-10-10 18:50:00|8.81|8.81|8.81|8.81|8.81|8.81|8.8|8.8|0
1665428100000|2022-10-10 18:55:00|8.8|8.8|8.81|8.81|8.81|8.81|8.79|8.79|0
1665428400000|2022-10-10 19:00:00|8.8|8.8|8.8|8.8|8.81|8.81|8.79|8.79|0
1665428700000|2022-10-10 19:05:00|8.79|8.79|8.8|8.8|8.81|8.81|8.79|8.79|0
1665429000000|2022-10-10 19:10:00|8.81|8.81|8.81|8.81|8.81|8.81|8.8|8.8|0
1665429300000|2022-10-10 19:15:00|8.82|8.82|8.85|8.85|8.85|8.85|8.82|8.82|0
1665429600000|2022-10-10 19:20:00|8.86|8.86|8.84|8.84|8.86|8.86|8.83|8.83|0
1665429900000|2022-10-10 19:25:00|8.83|8.83|8.8|8.8|8.83|8.83|8.8|8.8|0
1665430200000|2022-10-10 19:30:00|8.79|8.79|8.8|8.8|8.81|8.81|8.79|8.79|0
1665430500000|2022-10-10 19:35:00|8.79|8.79|8.82|8.82|8.83|8.83|8.79|8.79|0
1665430800000|2022-10-10 19:40:00|8.81|8.81|8.82|8.82|8.82|8.82|8.81|8.81|0
1665431100000|2022-10-10 19:45:00|8.83|8.83|8.83|8.83|8.85|8.85|8.82|8.82|0
1665431400000|2022-10-10 19:50:00|8.84|8.84|8.85|8.85|8.85|8.85|8.82|8.82|0
1665431700000|2022-10-10 19:55:00|8.84|8.84|8.77|8.77|8.85|8.85|8.77|8.77|0
1665432000000|2022-10-10 20:00:00|8.78|8.78|8.82|8.82|8.82|8.82|8.73|8.73|0
1665432300000|2022-10-10 20:05:00|8.77|8.77|8.81|8.81|8.82|8.82|8.73|8.73|0
1665433200000|2022-10-10 20:20:00|8.78|8.78|8.78|8.78|8.78|8.78|8.78|8.78|0
1665436500000|2022-10-10 21:15:00|8.79|8.79|8.79|8.79|8.79|8.79|8.79|8.79|0
1665439200000|2022-10-10 22:00:00|8.78|8.78|8.81|8.81|8.81|8.81|8.78|8.78|0
1665439500000|2022-10-10 22:05:00|8.77|8.77|8.77|8.77|8.77|8.77|8.77|8.77|0
1665441600000|2022-10-10 22:40:00|8.81|8.81|8.81|8.81|8.81|8.81|8.81|8.81|0
1665442500000|2022-10-10 22:55:00|8.77|8.77|8.78|8.78|8.78|8.78|8.77|8.77|0
1665443100000|2022-10-10 23:05:00|8.81|8.81|8.8|8.8|8.81|8.81|8.78|8.78|0
1665443400000|2022-10-10 23:10:00|8.78|8.78|8.78|8.78|8.78|8.78|8.78|8.78|0
1665444000000|2022-10-10 23:20:00|8.81|8.81|8.81|8.81|8.81|8.81|8.81|8.81|0
1665444300000|2022-10-10 23:25:00|8.78|8.78|8.78|8.78|8.78|8.78|8.78|8.78|0
1665445200000|2022-10-10 23:40:00|8.79|8.79|8.79|8.79|8.79|8.79|8.79|8.79|0
1665445500000|2022-10-10 23:45:00|8.81|8.81|8.81|8.81|8.81|8.81|8.81|8.81|0
1665445800000|2022-10-10 23:50:00|8.8|8.8|8.8|8.8|8.8|8.8|8.8|8.8|0
1665446100000|2022-10-10 23:55:00|8.81|8.81|8.81|8.81|8.81|8.81|8.81|8.81|0
1665477300000|2022-10-11 08:35:00|8.8|8.8|8.79|8.79|8.8|8.8|8.79|8.79|0
1665478200000|2022-10-11 08:50:00|8.73|8.73|8.73|8.73|8.73|8.73|8.73|8.73|0
1665482400000|2022-10-11 10:00:00|8.58|8.58|8.58|8.58|8.58|8.58|8.58|8.58|0
1665482700000|2022-10-11 10:05:00|8.57|8.57|8.54|8.54|8.57|8.57|8.54|8.54|0
1665483000000|2022-10-11 10:10:00|8.57|8.57|8.58|8.58|8.58|8.58|8.57|8.57|0
1665483900000|2022-10-11 10:25:00|8.62|8.62|8.62|8.62|8.62|8.62|8.62|8.62|0
1665484500000|2022-10-11 10:35:00|8.61|8.61|8.61|8.61|8.61|8.61|8.61|8.61|0
1665484800000|2022-10-11 10:40:00|8.62|8.62|8.62|8.62|8.62|8.62|8.62|8.62|0
1665486000000|2022-10-11 11:00:00|8.67|8.67|8.65|8.65|8.67|8.67|8.65|8.65|0
1665487200000|2022-10-11 11:20:00|8.63|8.63|8.67|8.67|8.67|8.67|8.63|8.63|0
1665488100000|2022-10-11 11:35:00|8.63|8.63|8.63|8.63|8.63|8.63|8.63|8.63|0
1665489000000|2022-10-11 11:50:00|8.66|8.66|8.66|8.66|8.67|8.67|8.66|8.66|0
1665489300000|2022-10-11 11:55:00|8.67|8.67|8.71|8.71|8.71|8.71|8.67|8.67|0
1665489900000|2022-10-11 12:05:00|8.73|8.73|8.74|8.74|8.74|8.74|8.73|8.73|0
1665490500000|2022-10-11 12:15:00|8.75|8.75|8.75|8.75|8.75|8.75|8.75|8.75|0
1665491100000|2022-10-11 12:25:00|8.76|8.76|8.77|8.77|8.77|8.77|8.76|8.76|0
1665491400000|2022-10-11 12:30:00|8.76|8.76|8.77|8.77|8.77|8.77|8.76|8.76|0
1665492300000|2022-10-11 12:45:00|8.75|8.75|8.74|8.74|8.75|8.75|8.74|8.74|0
1665492900000|2022-10-11 12:55:00|8.76|8.76|8.75|8.75|8.76|8.76|8.75|8.75|0
1665493500000|2022-10-11 13:05:00|8.74|8.74|8.74|8.74|8.74|8.74|8.74|8.74|0
1665494700000|2022-10-11 13:25:00|8.73|8.73|8.77|8.77|8.78|8.78|8.72|8.72|0
1665495000000|2022-10-11 13:30:00|8.73|8.73|8.61|8.61|8.82|8.82|8.6|8.6|0
1665495300000|2022-10-11 13:35:00|8.59|8.59|8.56|8.56|8.6|8.6|8.54|8.54|0
1665495600000|2022-10-11 13:40:00|8.55|8.55|8.5|8.5|8.55|8.55|8.49|8.49|0
1665495900000|2022-10-11 13:45:00|8.49|8.49|8.5|8.5|8.55|8.55|8.49|8.49|0
1665496200000|2022-10-11 13:50:00|8.51|8.51|8.48|8.48|8.53|8.53|8.46|8.46|0
1665496500000|2022-10-11 13:55:00|8.47|8.47|8.46|8.46|8.49|8.49|8.46|8.46|0
1665496800000|2022-10-11 14:00:00|8.45|8.45|8.42|8.42|8.46|8.46|8.4|8.4|0
1665497100000|2022-10-11 14:05:00|8.43|8.43|8.43|8.43|8.46|8.46|8.42|8.42|0
1665497400000|2022-10-11 14:10:00|8.44|8.44|8.41|8.41|8.45|8.45|8.4|8.4|0
1665497700000|2022-10-11 14:15:00|8.4|8.4|8.37|8.37|8.42|8.42|8.37|8.37|0
1665498000000|2022-10-11 14:20:00|8.36|8.36|8.25|8.25|8.37|8.37|8.25|8.25|0
1665498300000|2022-10-11 14:25:00|8.26|8.26|8.28|8.28|8.29|8.29|8.25|8.25|0
1665498600000|2022-10-11 14:30:00|8.27|8.27|8.39|8.39|8.4|8.4|8.23|8.23|0
1665498900000|2022-10-11 14:35:00|8.41|8.41|8.45|8.45|8.46|8.46|8.39|8.39|0
1665499200000|2022-10-11 14:40:00|8.46|8.46|8.44|8.44|8.48|8.48|8.43|8.43|0
1665499500000|2022-10-11 14:45:00|8.45|8.45|8.47|8.47|8.49|8.49|8.45|8.45|0
1665499800000|2022-10-11 14:50:00|8.48|8.48|8.49|8.49|8.51|8.51|8.47|8.47|0
1665500100000|2022-10-11 14:55:00|8.5|8.5|8.49|8.49|8.52|8.52|8.47|8.47|0
1665500400000|2022-10-11 15:00:00|8.48|8.48|8.58|8.58|8.59|8.59|8.48|8.48|0
1665500700000|2022-10-11 15:05:00|8.57|8.57|8.56|8.56|8.58|8.58|8.54|8.54|0
1665501000000|2022-10-11 15:10:00|8.57|8.57|8.58|8.58|8.58|8.58|8.56|8.56|0
1665501300000|2022-10-11 15:15:00|8.59|8.59|8.6|8.6|8.62|8.62|8.58|8.58|0
1665501600000|2022-10-11 15:20:00|8.61|8.61|8.61|8.61|8.62|8.62|8.59|8.59|0
1665501900000|2022-10-11 15:25:00|8.6|8.6|8.62|8.62|8.64|8.64|8.59|8.59|0
1665502200000|2022-10-11 15:30:00|8.64|8.64|8.67|8.67|8.67|8.67|8.63|8.63|0
1665502500000|2022-10-11 15:35:00|8.68|8.68|8.71|8.71|8.75|8.75|8.67|8.67|0
1665502800000|2022-10-11 15:40:00|8.7|8.7|8.71|8.71|8.71|8.71|8.68|8.68|0
1665503100000|2022-10-11 15:45:00|8.72|8.72|8.73|8.73|8.75|8.75|8.7|8.7|0
1665503400000|2022-10-11 15:50:00|8.74|8.74|8.73|8.73|8.77|8.77|8.73|8.73|0
1665503700000|2022-10-11 15:55:00|8.72|8.72|8.75|8.75|8.75|8.75|8.72|8.72|0
1665504000000|2022-10-11 16:00:00|8.74|8.74|8.68|8.68|8.74|8.74|8.68|8.68|0
1665504300000|2022-10-11 16:05:00|8.69|8.69|8.7|8.7|8.71|8.71|8.68|8.68|0
1665504600000|2022-10-11 16:10:00|8.71|8.71|8.76|8.76|8.76|8.76|8.71|8.71|0
1665504900000|2022-10-11 16:15:00|8.75|8.75|8.81|8.81|8.81|8.81|8.75|8.75|0
1665505200000|2022-10-11 16:20:00|8.8|8.8|8.8|8.8|8.83|8.83|8.78|8.78|0
1665505500000|2022-10-11 16:25:00|8.79|8.79|8.78|8.78|8.79|8.79|8.77|8.77|0
1665505800000|2022-10-11 16:30:00|8.79|8.79|8.8|8.8|8.81|8.81|8.79|8.79|0
1665506100000|2022-10-11 16:35:00|8.79|8.79|8.82|8.82|8.82|8.82|8.78|8.78|0
1665506400000|2022-10-11 16:40:00|8.83|8.83|8.86|8.86|8.87|8.87|8.83|8.83|0
1665506700000|2022-10-11 16:45:00|8.87|8.87|8.87|8.87|8.89|8.89|8.86|8.86|0
1665507000000|2022-10-11 16:50:00|8.86|8.86|8.82|8.82|8.86|8.86|8.82|8.82|0
1665507300000|2022-10-11 16:55:00|8.81|8.81|8.8|8.8|8.84|8.84|8.79|8.79|0
1665507600000|2022-10-11 17:00:00|8.79|8.79|8.8|8.8|8.82|8.82|8.79|8.79|0
1665507900000|2022-10-11 17:05:00|8.81|8.81|8.81|8.81|8.82|8.82|8.78|8.78|0
1665508200000|2022-10-11 17:10:00|8.82|8.82|8.8|8.8|8.82|8.82|8.79|8.79|0
1665508500000|2022-10-11 17:15:00|8.81|8.81|8.79|8.79|8.81|8.81|8.76|8.76|0
1665508800000|2022-10-11 17:20:00|8.78|8.78|8.81|8.81|8.81|8.81|8.78|8.78|0
1665509100000|2022-10-11 17:25:00|8.82|8.82|8.77|8.77|8.82|8.82|8.76|8.76|0
1665509400000|2022-10-11 17:30:00|8.76|8.76|8.75|8.75|8.77|8.77|8.72|8.72|0
1665509700000|2022-10-11 17:35:00|8.74|8.74|8.75|8.75|8.75|8.75|8.73|8.73|0
1665510000000|2022-10-11 17:40:00|8.74|8.74|8.74|8.74|8.75|8.75|8.73|8.73|0
1665510300000|2022-10-11 17:45:00|8.75|8.75|8.75|8.75|8.77|8.77|8.74|8.74|0
1665510600000|2022-10-11 17:50:00|8.74|8.74|8.72|8.72|8.77|8.77|8.72|8.72|0
1665510900000|2022-10-11 17:55:00|8.71|8.71|8.72|8.72|8.73|8.73|8.71|8.71|0
1665511200000|2022-10-11 18:00:00|8.73|8.73|8.74|8.74|8.74|8.74|8.71|8.71|0
1665511500000|2022-10-11 18:05:00|8.73|8.73|8.71|8.71|8.74|8.74|8.71|8.71|0
1665511800000|2022-10-11 18:10:00|8.7|8.7|8.71|8.71|8.71|8.71|8.68|8.68|0
1665512100000|2022-10-11 18:15:00|8.7|8.7|8.69|8.69|8.7|8.7|8.69|8.69|0
1665512400000|2022-10-11 18:20:00|8.7|8.7|8.71|8.71|8.71|8.71|8.68|8.68|0
1665512700000|2022-10-11 18:25:00|8.72|8.72|8.72|8.72|8.73|8.73|8.71|8.71|0
1665513000000|2022-10-11 18:30:00|8.73|8.73|8.72|8.72|8.73|8.73|8.72|8.72|0
1665513300000|2022-10-11 18:35:00|8.7|8.7|8.71|8.71|8.72|8.72|8.7|8.7|0
1665513600000|2022-10-11 18:40:00|8.7|8.7|8.7|8.7|8.72|8.72|8.7|8.7|0
1665513900000|2022-10-11 18:45:00|8.69|8.69|8.65|8.65|8.69|8.69|8.64|8.64|0
1665514200000|2022-10-11 18:50:00|8.64|8.64|8.62|8.62|8.65|8.65|8.61|8.61|0
1665514500000|2022-10-11 18:55:00|8.61|8.61|8.59|8.59|8.61|8.61|8.59|8.59|0
1665514800000|2022-10-11 19:00:00|8.6|8.6|8.58|8.58|8.6|8.6|8.57|8.57|0
1665515100000|2022-10-11 19:05:00|8.59|8.59|8.61|8.61|8.62|8.62|8.59|8.59|0
1665515400000|2022-10-11 19:10:00|8.6|8.6|8.6|8.6|8.6|8.6|8.58|8.58|0
1665515700000|2022-10-11 19:15:00|8.59|8.59|8.61|8.61|8.62|8.62|8.58|8.58|0
1665516000000|2022-10-11 19:20:00|8.62|8.62|8.63|8.63|8.63|8.63|8.59|8.59|0
1665516300000|2022-10-11 19:25:00|8.64|8.64|8.6|8.6|8.64|8.64|8.59|8.59|0
1665516600000|2022-10-11 19:30:00|8.61|8.61|8.6|8.6|8.61|8.61|8.58|8.58|0
1665516900000|2022-10-11 19:35:00|8.61|8.61|8.64|8.64|8.65|8.65|8.6|8.6|0
1665517200000|2022-10-11 19:40:00|8.63|8.63|8.65|8.65|8.65|8.65|8.61|8.61|0
1665517500000|2022-10-11 19:45:00|8.64|8.64|8.68|8.68|8.68|8.68|8.63|8.63|0
1665517800000|2022-10-11 19:50:00|8.67|8.67|8.71|8.71|8.71|8.71|8.66|8.66|0
1665518100000|2022-10-11 19:55:00|8.72|8.72|8.72|8.72|8.74|8.74|8.72|8.72|0
1665518400000|2022-10-11 20:00:00|8.67|8.67|8.72|8.72|8.72|8.72|8.67|8.67|0
1665519600000|2022-10-11 20:20:00|8.71|8.71|8.71|8.71|8.71|8.71|8.71|8.71|0
1665520500000|2022-10-11 20:35:00|8.7|8.7|8.7|8.7|8.7|8.7|8.7|8.7|0
1665520800000|2022-10-11 20:40:00|8.71|8.71|8.71|8.71|8.71|8.71|8.71|8.71|0
1665521400000|2022-10-11 20:50:00|8.72|8.72|8.72|8.72|8.72|8.72|8.7|8.7|0
1665525600000|2022-10-11 22:00:00|8.73|8.73|8.73|8.73|8.73|8.73|8.73|8.73|0
1665525900000|2022-10-11 22:05:00|8.72|8.72|8.67|8.67|8.72|8.72|8.67|8.67|0
1665526200000|2022-10-11 22:10:00|8.68|8.68|8.68|8.68|8.68|8.68|8.68|8.68|0
1665526500000|2022-10-11 22:15:00|8.69|8.69|8.7|8.7|8.7|8.7|8.69|8.69|0
1665526800000|2022-10-11 22:20:00|8.69|8.69|8.71|8.71|8.71|8.71|8.69|8.69|0
1665527100000|2022-10-11 22:25:00|8.69|8.69|8.72|8.72|8.72|8.72|8.69|8.69|0
1665528000000|2022-10-11 22:40:00|8.7|8.7|8.69|8.69|8.71|8.71|8.69|8.69|0
1665528600000|2022-10-11 22:50:00|8.71|8.71|8.71|8.71|8.71|8.71|8.71|8.71|0
1665528900000|2022-10-11 22:55:00|8.69|8.69|8.69|8.69|8.71|8.71|8.69|8.69|0
1665530400000|2022-10-11 23:20:00|8.7|8.7|8.7|8.7|8.7|8.7|8.7|8.7|0
1665530700000|2022-10-11 23:25:00|8.69|8.69|8.69|8.69|8.69|8.69|8.69|8.69|0
1665531000000|2022-10-11 23:30:00|8.71|8.71|8.69|8.69|8.71|8.71|8.69|8.69|0
1665531300000|2022-10-11 23:35:00|8.71|8.71|8.72|8.72|8.72|8.72|8.71|8.71|0
1665531600000|2022-10-11 23:40:00|8.69|8.69|8.69|8.69|8.69|8.69|8.69|8.69|0
1665531900000|2022-10-11 23:45:00|8.72|8.72|8.72|8.72|8.72|8.72|8.72|8.72|0
1665532200000|2022-10-11 23:50:00|8.73|8.73|8.7|8.7|8.73|8.73|8.7|8.7|0
1665532500000|2022-10-11 23:55:00|8.73|8.73|8.73|8.73|8.73|8.73|8.73|8.73|0
1665561600000|2022-10-12 08:00:00|8.69|8.69|8.69|8.69|8.69|8.69|8.69|8.69|0
1665565200000|2022-10-12 09:00:00|8.93|8.93|8.94|8.94|8.94|8.94|8.93|8.93|0
1665565500000|2022-10-12 09:05:00|8.79|8.79|8.79|8.79|8.79|8.79|8.79|8.79|0
1665565800000|2022-10-12 09:10:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1665566700000|2022-10-12 09:25:00|8.79|8.79|8.79|8.79|8.79|8.79|8.79|8.79|0
1665567300000|2022-10-12 09:35:00|8.8|8.8|8.8|8.8|8.8|8.8|8.8|8.8|0
1665567900000|2022-10-12 09:45:00|8.91|8.91|8.93|8.93|8.93|8.93|8.91|8.91|0
1665571800000|2022-10-12 10:50:00|8.8|8.8|8.8|8.8|8.8|8.8|8.8|8.8|0
1665572100000|2022-10-12 10:55:00|8.84|8.84|8.84|8.84|8.84|8.84|8.84|8.84|0
1665572400000|2022-10-12 11:00:00|8.81|8.81|8.79|8.79|8.83|8.83|8.77|8.77|0
1665572700000|2022-10-12 11:05:00|8.77|8.77|8.79|8.79|8.8|8.8|8.77|8.77|0
1665573000000|2022-10-12 11:10:00|8.8|8.8|8.81|8.81|8.81|8.81|8.79|8.79|0
1665573300000|2022-10-12 11:15:00|8.82|8.82|8.78|8.78|8.82|8.82|8.78|8.78|0
1665573600000|2022-10-12 11:20:00|8.79|8.79|8.8|8.8|8.8|8.8|8.79|8.79|0
1665573900000|2022-10-12 11:25:00|8.81|8.81|8.83|8.83|8.83|8.83|8.79|8.79|0
1665574500000|2022-10-12 11:35:00|8.85|8.85|8.85|8.85|8.85|8.85|8.85|8.85|0
1665575400000|2022-10-12 11:50:00|8.84|8.84|8.84|8.84|8.84|8.84|8.84|8.84|0
1665575700000|2022-10-12 11:55:00|8.83|8.83|8.84|8.84|8.84|8.84|8.83|8.83|0
1665576000000|2022-10-12 12:00:00|8.83|8.83|8.83|8.83|8.83|8.83|8.83|8.83|0
1665576600000|2022-10-12 12:10:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1665577800000|2022-10-12 12:30:00|8.76|8.76|8.75|8.75|8.77|8.77|8.74|8.74|0
1665578100000|2022-10-12 12:35:00|8.74|8.74|8.77|8.77|8.77|8.77|8.74|8.74|0
1665578400000|2022-10-12 12:40:00|8.81|8.81|8.82|8.82|8.82|8.82|8.77|8.77|0
1665578700000|2022-10-12 12:45:00|8.81|8.81|8.77|8.77|8.81|8.81|8.77|8.77|0
1665579600000|2022-10-12 13:00:00|8.76|8.76|8.75|8.75|8.76|8.76|8.75|8.75|0
1665579900000|2022-10-12 13:05:00|8.74|8.74|8.73|8.73|8.75|8.75|8.72|8.72|0
1665580200000|2022-10-12 13:10:00|8.72|8.72|8.73|8.73|8.73|8.73|8.72|8.72|0
1665580500000|2022-10-12 13:15:00|8.72|8.72|8.73|8.73|8.73|8.73|8.72|8.72|0
1665580800000|2022-10-12 13:20:00|8.72|8.72|8.73|8.73|8.73|8.73|8.72|8.72|0
1665581100000|2022-10-12 13:25:00|8.72|8.72|8.72|8.72|8.75|8.75|8.72|8.72|0
1665581400000|2022-10-12 13:30:00|8.64|8.64|8.57|8.57|8.64|8.64|8.51|8.51|0
1665581700000|2022-10-12 13:35:00|8.56|8.56|8.65|8.65|8.66|8.66|8.56|8.56|0
1665582000000|2022-10-12 13:40:00|8.64|8.64|8.66|8.66|8.66|8.66|8.6|8.6|0
1665582300000|2022-10-12 13:45:00|8.67|8.67|8.61|8.61|8.7|8.7|8.59|8.59|0
1665582600000|2022-10-12 13:50:00|8.59|8.59|8.58|8.58|8.62|8.62|8.55|8.55|0
1665582900000|2022-10-12 13:55:00|8.59|8.59|8.62|8.62|8.63|8.63|8.57|8.57|0
1665583200000|2022-10-12 14:00:00|8.63|8.63|8.6|8.6|8.67|8.67|8.6|8.6|0
1665583500000|2022-10-12 14:05:00|8.61|8.61|8.55|8.55|8.62|8.62|8.52|8.52|0
1665583800000|2022-10-12 14:10:00|8.56|8.56|8.52|8.52|8.56|8.56|8.52|8.52|0
1665584100000|2022-10-12 14:15:00|8.53|8.53|8.52|8.52|8.53|8.53|8.5|8.5|0
1665584400000|2022-10-12 14:20:00|8.51|8.51|8.52|8.52|8.52|8.52|8.47|8.47|0
1665584700000|2022-10-12 14:25:00|8.51|8.51|8.54|8.54|8.58|8.58|8.51|8.51|0
1665585000000|2022-10-12 14:30:00|8.55|8.55|8.54|8.54|8.58|8.58|8.54|8.54|0
1665585300000|2022-10-12 14:35:00|8.56|8.56|8.52|8.52|8.56|8.56|8.52|8.52|0
1665585600000|2022-10-12 14:40:00|8.53|8.53|8.52|8.52|8.53|8.53|8.51|8.51|0
1665585900000|2022-10-12 14:45:00|8.51|8.51|8.54|8.54|8.55|8.55|8.5|8.5|0
1665586200000|2022-10-12 14:50:00|8.53|8.53|8.52|8.52|8.54|8.54|8.51|8.51|0
1665586500000|2022-10-12 14:55:00|8.51|8.51|8.52|8.52|8.54|8.54|8.51|8.51|0
1665586800000|2022-10-12 15:00:00|8.51|8.51|8.54|8.54|8.57|8.57|8.5|8.5|0
1665587100000|2022-10-12 15:05:00|8.55|8.55|8.56|8.56|8.57|8.57|8.55|8.55|0
1665587400000|2022-10-12 15:10:00|8.57|8.57|8.57|8.57|8.57|8.57|8.56|8.56|0
1665587700000|2022-10-12 15:15:00|8.58|8.58|8.6|8.6|8.61|8.61|8.57|8.57|0
1665588000000|2022-10-12 15:20:00|8.59|8.59|8.6|8.6|8.61|8.61|8.57|8.57|0
1665588300000|2022-10-12 15:25:00|8.59|8.59|8.65|8.65|8.65|8.65|8.59|8.59|0
1665588600000|2022-10-12 15:30:00|8.66|8.66|8.64|8.64|8.67|8.67|8.63|8.63|0
1665588900000|2022-10-12 15:35:00|8.65|8.65|8.66|8.66|8.7|8.7|8.65|8.65|0
1665589200000|2022-10-12 15:40:00|8.67|8.67|8.7|8.7|8.72|8.72|8.67|8.67|0
1665589500000|2022-10-12 15:45:00|8.71|8.71|8.7|8.7|8.72|8.72|8.69|8.69|0
1665589800000|2022-10-12 15:50:00|8.71|8.71|8.73|8.73|8.73|8.73|8.71|8.71|0
1665590100000|2022-10-12 15:55:00|8.74|8.74|8.73|8.73|8.74|8.74|8.72|8.72|0
1665590400000|2022-10-12 16:00:00|8.72|8.72|8.72|8.72|8.73|8.73|8.72|8.72|0
1665590700000|2022-10-12 16:05:00|8.71|8.71|8.72|8.72|8.75|8.75|8.71|8.71|0
1665591000000|2022-10-12 16:10:00|8.7|8.7|8.72|8.72|8.72|8.72|8.7|8.7|0
1665591300000|2022-10-12 16:15:00|8.73|8.73|8.73|8.73|8.73|8.73|8.71|8.71|0
1665591600000|2022-10-12 16:20:00|8.72|8.72|8.73|8.73|8.73|8.73|8.72|8.72|0
1665591900000|2022-10-12 16:25:00|8.72|8.72|8.71|8.71|8.74|8.74|8.7|8.7|0
1665592200000|2022-10-12 16:30:00|8.7|8.7|8.72|8.72|8.72|8.72|8.7|8.7|0
1665592500000|2022-10-12 16:35:00|8.73|8.73|8.71|8.71|8.73|8.73|8.7|8.7|0
1665592800000|2022-10-12 16:40:00|8.72|8.72|8.75|8.75|8.75|8.75|8.71|8.71|0
1665593100000|2022-10-12 16:45:00|8.76|8.76|8.78|8.78|8.79|8.79|8.76|8.76|0
1665593400000|2022-10-12 16:50:00|8.79|8.79|8.8|8.8|8.81|8.81|8.79|8.79|0
1665593700000|2022-10-12 16:55:00|8.81|8.81|8.83|8.83|8.83|8.83|8.81|8.81|0
1665594000000|2022-10-12 17:00:00|8.84|8.84|8.83|8.83|8.84|8.84|8.83|8.83|0
1665594300000|2022-10-12 17:05:00|8.84|8.84|8.85|8.85|8.86|8.86|8.83|8.83|0
1665594600000|2022-10-12 17:10:00|8.86|8.86|8.87|8.87|8.87|8.87|8.85|8.85|0
1665594900000|2022-10-12 17:15:00|8.88|8.88|8.87|8.87|8.89|8.89|8.87|8.87|0
1665595200000|2022-10-12 17:20:00|8.86|8.86|8.86|8.86|8.87|8.87|8.86|8.86|0
1665595500000|2022-10-12 17:25:00|8.87|8.87|8.87|8.87|8.88|8.88|8.87|8.87|0
1665595800000|2022-10-12 17:30:00|8.86|8.86|8.82|8.82|8.86|8.86|8.82|8.82|0
1665596100000|2022-10-12 17:35:00|8.83|8.83|8.86|8.86|8.86|8.86|8.82|8.82|0
1665596400000|2022-10-12 17:40:00|8.87|8.87|8.84|8.84|8.87|8.87|8.84|8.84|0
1665596700000|2022-10-12 17:45:00|8.83|8.83|8.86|8.86|8.86|8.86|8.83|8.83|0
1665597000000|2022-10-12 17:50:00|8.87|8.87|8.84|8.84|8.87|8.87|8.84|8.84|0
1665597300000|2022-10-12 17:55:00|8.85|8.85|8.82|8.82|8.85|8.85|8.81|8.81|0
1665597600000|2022-10-12 18:00:00|8.84|8.84|8.84|8.84|8.85|8.85|8.81|8.81|0
1665597900000|2022-10-12 18:05:00|8.83|8.83|8.86|8.86|8.87|8.87|8.83|8.83|0
1665598200000|2022-10-12 18:10:00|8.85|8.85|8.86|8.86|8.86|8.86|8.83|8.83|0
1665598500000|2022-10-12 18:15:00|8.87|8.87|8.87|8.87|8.87|8.87|8.85|8.85|0
1665598800000|2022-10-12 18:20:00|8.86|8.86|8.86|8.86|8.86|8.86|8.83|8.83|0
1665599100000|2022-10-12 18:25:00|8.87|8.87|8.89|8.89|8.9|8.9|8.87|8.87|0
1665599400000|2022-10-12 18:30:00|8.9|8.9|8.88|8.88|8.9|8.9|8.86|8.86|0
1665599700000|2022-10-12 18:35:00|8.87|8.87|8.87|8.87|8.88|8.88|8.86|8.86|0
1665600000000|2022-10-12 18:40:00|8.86|8.86|8.86|8.86|8.87|8.87|8.85|8.85|0
1665600300000|2022-10-12 18:45:00|8.85|8.85|8.83|8.83|8.86|8.86|8.83|8.83|0
1665600600000|2022-10-12 18:50:00|8.82|8.82|8.83|8.83|8.83|8.83|8.82|8.82|0
1665600900000|2022-10-12 18:55:00|8.82|8.82|8.82|8.82|8.83|8.83|8.82|8.82|0
1665601200000|2022-10-12 19:00:00|8.81|8.81|8.81|8.81|8.82|8.82|8.81|8.81|0
1665601500000|2022-10-12 19:05:00|8.82|8.82|8.81|8.81|8.83|8.83|8.81|8.81|0
1665601800000|2022-10-12 19:10:00|8.82|8.82|8.83|8.83|8.83|8.83|8.82|8.82|0
1665602100000|2022-10-12 19:15:00|8.84|8.84|8.86|8.86|8.86|8.86|8.82|8.82|0
1665602400000|2022-10-12 19:20:00|8.85|8.85|8.86|8.86|8.87|8.87|8.85|8.85|0
1665602700000|2022-10-12 19:25:00|8.85|8.85|8.85|8.85|8.87|8.87|8.85|8.85|0
1665603000000|2022-10-12 19:30:00|8.84|8.84|8.87|8.87|8.87|8.87|8.84|8.84|0
1665603300000|2022-10-12 19:35:00|8.88|8.88|8.89|8.89|8.89|8.89|8.87|8.87|0
1665603600000|2022-10-12 19:40:00|8.88|8.88|8.9|8.9|8.9|8.9|8.88|8.88|0
1665603900000|2022-10-12 19:45:00|8.91|8.91|8.9|8.9|8.92|8.92|8.88|8.88|0
1665604200000|2022-10-12 19:50:00|8.89|8.89|8.91|8.91|8.92|8.92|8.89|8.89|0
1665604500000|2022-10-12 19:55:00|8.92|8.92|8.91|8.91|8.92|8.92|8.89|8.89|0
1665604800000|2022-10-12 20:00:00|8.9|8.9|8.89|8.89|8.9|8.9|8.89|8.89|0
1665605700000|2022-10-12 20:15:00|8.9|8.9|8.9|8.9|8.9|8.9|8.9|8.9|0
1665606000000|2022-10-12 20:20:00|8.89|8.89|8.89|8.89|8.89|8.89|8.89|8.89|0
1665607200000|2022-10-12 20:40:00|8.9|8.9|8.9|8.9|8.9|8.9|8.9|8.9|0
1665609000000|2022-10-12 21:10:00|8.91|8.91|8.91|8.91|8.91|8.91|8.91|8.91|0
1665611700000|2022-10-12 21:55:00|8.9|8.9|8.9|8.9|8.9|8.9|8.9|8.9|0
1665612000000|2022-10-12 22:00:00|8.91|8.91|8.89|8.89|8.91|8.91|8.89|8.89|0
1665613200000|2022-10-12 22:20:00|8.92|8.92|8.92|8.92|8.92|8.92|8.92|8.92|0
1665613500000|2022-10-12 22:25:00|8.89|8.89|8.89|8.89|8.89|8.89|8.89|8.89|0
1665613800000|2022-10-12 22:30:00|8.91|8.91|8.92|8.92|8.92|8.92|8.91|8.91|0
1665614700000|2022-10-12 22:45:00|8.91|8.91|8.91|8.91|8.91|8.91|8.91|8.91|0
1665615300000|2022-10-12 22:55:00|8.89|8.89|8.9|8.9|8.9|8.9|8.89|8.89|0
1665615600000|2022-10-12 23:00:00|8.89|8.89|8.91|8.91|8.91|8.91|8.89|8.89|0
1665615900000|2022-10-12 23:05:00|8.92|8.92|8.89|8.89|8.92|8.92|8.89|8.89|0
1665617400000|2022-10-12 23:30:00|8.91|8.91|8.91|8.91|8.91|8.91|8.91|8.91|0
1665617700000|2022-10-12 23:35:00|8.89|8.89|8.89|8.89|8.89|8.89|8.89|8.89|0
1665618900000|2022-10-12 23:55:00|8.91|8.91|8.91|8.91|8.91|8.91|8.91|8.91|0
1665648000000|2022-10-13 08:00:00|8.64|8.64|8.91|8.91|8.91|8.91|8.64|8.64|0
1665648300000|2022-10-13 08:05:00|8.89|8.89|8.89|8.89|8.89|8.89|8.89|8.89|0
1665648900000|2022-10-13 08:15:00|8.84|8.84|8.84|8.84|8.84|8.84|8.84|8.84|0
1665651300000|2022-10-13 08:55:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1665651900000|2022-10-13 09:05:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1665652800000|2022-10-13 09:20:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1665655800000|2022-10-13 10:10:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1665656100000|2022-10-13 10:15:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1665656400000|2022-10-13 10:20:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1665657000000|2022-10-13 10:30:00|8.85|8.85|8.78|8.78|8.85|8.85|8.78|8.78|0
1665658200000|2022-10-13 10:50:00|8.82|8.82|8.8|8.8|8.82|8.82|8.8|8.8|0
1665658500000|2022-10-13 10:55:00|8.89|8.89|8.89|8.89|8.89|8.89|8.89|8.89|0
1665658800000|2022-10-13 11:00:00|8.9|8.9|8.87|8.87|8.9|8.9|8.87|8.87|0
1665659700000|2022-10-13 11:15:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1665660000000|2022-10-13 11:20:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1665660900000|2022-10-13 11:35:00|8.91|8.91|8.97|8.97|8.97|8.97|8.91|8.91|0
1665661500000|2022-10-13 11:45:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1665661800000|2022-10-13 11:50:00|8.94|8.94|8.94|8.94|8.94|8.94|8.94|8.94|0
1665662400000|2022-10-13 12:00:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1665662700000|2022-10-13 12:05:00|8.94|8.94|8.95|8.95|8.95|8.95|8.94|8.94|0
1665664200000|2022-10-13 12:30:00|8.94|8.94|8.67|8.67|8.94|8.94|8.58|8.58|0
1665664500000|2022-10-13 12:35:00|8.68|8.68|8.72|8.72|8.74|8.74|8.65|8.65|0
1665664800000|2022-10-13 12:40:00|8.71|8.71|8.6|8.6|8.72|8.72|8.57|8.57|0
1665665100000|2022-10-13 12:45:00|8.62|8.62|8.58|8.58|8.64|8.64|8.51|8.51|0
1665665400000|2022-10-13 12:50:00|8.52|8.52|8.58|8.58|8.63|8.63|8.52|8.52|0
1665665700000|2022-10-13 12:55:00|8.6|8.6|8.57|8.57|8.65|8.65|8.57|8.57|0
1665666000000|2022-10-13 13:00:00|8.55|8.55|8.62|8.62|8.63|8.63|8.55|8.55|0
1665666300000|2022-10-13 13:05:00|8.6|8.6|8.57|8.57|8.61|8.61|8.57|8.57|0
1665666600000|2022-10-13 13:10:00|8.59|8.59|8.57|8.57|8.59|8.59|8.57|8.57|0
1665666900000|2022-10-13 13:15:00|8.56|8.56|8.55|8.55|8.56|8.56|8.55|8.55|0
1665667200000|2022-10-13 13:20:00|8.56|8.56|8.56|8.56|8.62|8.62|8.54|8.54|0
1665667500000|2022-10-13 13:25:00|8.6|8.6|8.51|8.51|8.6|8.6|8.51|8.51|0
1665667800000|2022-10-13 13:30:00|8.5|8.5|8.44|8.44|8.57|8.57|8.32|8.32|0
1665668100000|2022-10-13 13:35:00|8.43|8.43|8.38|8.38|8.43|8.43|8.34|8.34|0
1665668400000|2022-10-13 13:40:00|8.37|8.37|8.36|8.36|8.42|8.42|8.33|8.33|0
1665668700000|2022-10-13 13:45:00|8.35|8.35|8.46|8.46|8.47|8.47|8.34|8.34|0
1665669000000|2022-10-13 13:50:00|8.47|8.47|8.47|8.47|8.51|8.51|8.46|8.46|0
1665669300000|2022-10-13 13:55:00|8.49|8.49|8.47|8.47|8.49|8.49|8.44|8.44|0
1665669600000|2022-10-13 14:00:00|8.45|8.45|8.5|8.5|8.5|8.5|8.44|8.44|0
1665669900000|2022-10-13 14:05:00|8.49|8.49|8.61|8.61|8.62|8.62|8.49|8.49|0
1665670200000|2022-10-13 14:10:00|8.59|8.59|8.64|8.64|8.64|8.64|8.56|8.56|0
1665670500000|2022-10-13 14:15:00|8.63|8.63|8.61|8.61|8.65|8.65|8.61|8.61|0
1665670800000|2022-10-13 14:20:00|8.62|8.62|8.59|8.59|8.62|8.62|8.57|8.57|0
1665671100000|2022-10-13 14:25:00|8.6|8.6|8.54|8.54|8.6|8.6|8.51|8.51|0
1665671400000|2022-10-13 14:30:00|8.52|8.52|8.56|8.56|8.58|8.58|8.52|8.52|0
1665671700000|2022-10-13 14:35:00|8.57|8.57|8.57|8.57|8.58|8.58|8.53|8.53|0
1665672000000|2022-10-13 14:40:00|8.56|8.56|8.56|8.56|8.57|8.57|8.54|8.54|0
1665672300000|2022-10-13 14:45:00|8.55|8.55|8.6|8.6|8.6|8.6|8.54|8.54|0
1665672600000|2022-10-13 14:50:00|8.61|8.61|8.61|8.61|8.62|8.62|8.57|8.57|0
1665672900000|2022-10-13 14:55:00|8.62|8.62|8.66|8.66|8.67|8.67|8.62|8.62|0
1665673200000|2022-10-13 15:00:00|8.67|8.67|8.72|8.72|8.72|8.72|8.65|8.65|0
1665673500000|2022-10-13 15:05:00|8.71|8.71|8.8|8.8|8.8|8.8|8.71|8.71|0
1665673800000|2022-10-13 15:10:00|8.81|8.81|8.84|8.84|8.84|8.84|8.78|8.78|0
1665674100000|2022-10-13 15:15:00|8.85|8.85|8.92|8.92|8.93|8.93|8.83|8.83|0
1665674400000|2022-10-13 15:20:00|8.93|8.93|8.93|8.93|9.02|9.02|8.9|8.9|0
1665674700000|2022-10-13 15:25:00|8.92|8.92|8.9|8.9|8.93|8.93|8.88|8.88|0
1665675000000|2022-10-13 15:30:00|8.91|8.91|8.87|8.87|8.91|8.91|8.85|8.85|0
1665675300000|2022-10-13 15:35:00|8.88|8.88|8.97|8.97|8.99|8.99|8.86|8.86|0
1665675600000|2022-10-13 15:40:00|8.98|8.98|8.95|8.95|9.02|9.02|8.94|8.94|0
1665675900000|2022-10-13 15:45:00|8.96|8.96|8.92|8.92|8.97|8.97|8.91|8.91|0
1665676200000|2022-10-13 15:50:00|8.91|8.91|8.94|8.94|8.94|8.94|8.89|8.89|0
1665676500000|2022-10-13 15:55:00|8.95|8.95|8.91|8.91|8.95|8.95|8.9|8.9|0
1665676800000|2022-10-13 16:00:00|8.92|8.92|8.93|8.93|8.95|8.95|8.9|8.9|0
1665677100000|2022-10-13 16:05:00|8.92|8.92|8.92|8.92|8.95|8.95|8.91|8.91|0
1665677400000|2022-10-13 16:10:00|8.91|8.91|8.88|8.88|8.91|8.91|8.86|8.86|0
1665677700000|2022-10-13 16:15:00|8.89|8.89|8.82|8.82|8.89|8.89|8.82|8.82|0
1665678000000|2022-10-13 16:20:00|8.81|8.81|8.85|8.85|8.86|8.86|8.81|8.81|0
1665678300000|2022-10-13 16:25:00|8.84|8.84|8.85|8.85|8.87|8.87|8.83|8.83|0
1665678600000|2022-10-13 16:30:00|8.83|8.83|8.87|8.87|8.87|8.87|8.83|8.83|0
1665678900000|2022-10-13 16:35:00|8.86|8.86|8.85|8.85|8.87|8.87|8.85|8.85|0
1665679200000|2022-10-13 16:40:00|8.86|8.86|8.88|8.88|8.9|8.9|8.86|8.86|0
1665679500000|2022-10-13 16:45:00|8.87|8.87|8.92|8.92|8.92|8.92|8.87|8.87|0
1665679800000|2022-10-13 16:50:00|8.91|8.91|8.92|8.92|8.94|8.94|8.91|8.91|0
1665680100000|2022-10-13 16:55:00|8.93|8.93|8.92|8.92|8.93|8.93|8.92|8.92|0
1665680400000|2022-10-13 17:00:00|8.93|8.93|9|9|9.01|9.01|8.93|8.93|0
1665680700000|2022-10-13 17:05:00|9.01|9.01|8.98|8.98|9.01|9.01|8.98|8.98|0
1665681000000|2022-10-13 17:10:00|8.99|8.99|9|9|9|9|8.98|8.98|0
1665681300000|2022-10-13 17:15:00|8.99|8.99|9.04|9.04|9.04|9.04|8.99|8.99|0
1665681600000|2022-10-13 17:20:00|9.03|9.03|9.08|9.08|9.08|9.08|9.03|9.03|0
1665681900000|2022-10-13 17:25:00|9.09|9.09|9.12|9.12|9.14|9.14|9.08|9.08|0
1665682200000|2022-10-13 17:30:00|9.13|9.13|9.12|9.12|9.14|9.14|9.11|9.11|0
1665682500000|2022-10-13 17:35:00|9.11|9.11|9.08|9.08|9.11|9.11|9.07|9.07|0
1665682800000|2022-10-13 17:40:00|9.07|9.07|9.02|9.02|9.08|9.08|9.01|9.01|0
1665683100000|2022-10-13 17:45:00|9.03|9.03|9.01|9.01|9.03|9.03|9.01|9.01|0
1665683400000|2022-10-13 17:50:00|9.02|9.02|9.02|9.02|9.03|9.03|9.01|9.01|0
1665683700000|2022-10-13 17:55:00|9.01|9.01|9.02|9.02|9.03|9.03|9|9|0
1665684000000|2022-10-13 18:00:00|9|9|9|9|9.02|9.02|8.98|8.98|0
1665684300000|2022-10-13 18:05:00|9.01|9.01|8.98|8.98|9.01|9.01|8.98|8.98|0
1665684600000|2022-10-13 18:10:00|8.97|8.97|8.98|8.98|9|9|8.97|8.97|0
1665684900000|2022-10-13 18:15:00|8.99|8.99|8.98|8.98|9|9|8.98|8.98|0
1665685200000|2022-10-13 18:20:00|8.97|8.97|8.98|8.98|8.99|8.99|8.97|8.97|0
1665685500000|2022-10-13 18:25:00|8.97|8.97|8.9|8.9|8.97|8.97|8.9|8.9|0
1665685800000|2022-10-13 18:30:00|8.91|8.91|8.92|8.92|8.93|8.93|8.9|8.9|0
1665686100000|2022-10-13 18:35:00|8.91|8.91|8.93|8.93|8.94|8.94|8.91|8.91|0
1665686400000|2022-10-13 18:40:00|8.92|8.92|8.92|8.92|8.93|8.93|8.9|8.9|0
1665686700000|2022-10-13 18:45:00|8.93|8.93|8.92|8.92|8.94|8.94|8.91|8.91|0
1665687000000|2022-10-13 18:50:00|8.91|8.91|8.93|8.93|8.94|8.94|8.91|8.91|0
1665687300000|2022-10-13 18:55:00|8.92|8.92|8.93|8.93|8.94|8.94|8.91|8.91|0
1665687600000|2022-10-13 19:00:00|8.92|8.92|8.91|8.91|8.93|8.93|8.9|8.9|0
1665687900000|2022-10-13 19:05:00|8.92|8.92|8.94|8.94|8.95|8.95|8.91|8.91|0
1665688200000|2022-10-13 19:10:00|8.95|8.95|8.94|8.94|8.96|8.96|8.94|8.94|0
1665688500000|2022-10-13 19:15:00|8.93|8.93|8.92|8.92|8.95|8.95|8.92|8.92|0
1665688800000|2022-10-13 19:20:00|8.91|8.91|8.88|8.88|8.91|8.91|8.87|8.87|0
1665689100000|2022-10-13 19:25:00|8.89|8.89|8.9|8.9|8.9|8.9|8.89|8.89|0
1665689400000|2022-10-13 19:30:00|8.91|8.91|8.88|8.88|8.93|8.93|8.87|8.87|0
1665689700000|2022-10-13 19:35:00|8.87|8.87|8.87|8.87|8.88|8.88|8.87|8.87|0
1665690000000|2022-10-13 19:40:00|8.86|8.86|8.87|8.87|8.88|8.88|8.83|8.83|0
1665690300000|2022-10-13 19:45:00|8.88|8.88|8.88|8.88|8.88|8.88|8.87|8.87|0
1665690600000|2022-10-13 19:50:00|8.89|8.89|8.89|8.89|8.9|8.9|8.87|8.87|0
1665690900000|2022-10-13 19:55:00|8.9|8.9|8.88|8.88|8.91|8.91|8.88|8.88|0
1665691200000|2022-10-13 20:00:00|8.87|8.87|8.9|8.9|8.9|8.9|8.85|8.85|0
1665691800000|2022-10-13 20:10:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1665692100000|2022-10-13 20:15:00|8.88|8.88|8.88|8.88|8.88|8.88|8.88|8.88|0
1665692400000|2022-10-13 20:20:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1665693300000|2022-10-13 20:35:00|8.88|8.88|8.88|8.88|8.88|8.88|8.88|8.88|0
1665694500000|2022-10-13 20:55:00|8.89|8.89|8.89|8.89|8.89|8.89|8.89|8.89|0
1665694800000|2022-10-13 21:00:00|8.88|8.88|8.88|8.88|8.88|8.88|8.88|8.88|0
1665698100000|2022-10-13 21:55:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1665698400000|2022-10-13 22:00:00|8.85|8.85|8.85|8.85|8.85|8.85|8.85|8.85|0
1665698700000|2022-10-13 22:05:00|8.84|8.84|8.87|8.87|8.87|8.87|8.84|8.84|0
1665699900000|2022-10-13 22:25:00|8.84|8.84|8.88|8.88|8.88|8.88|8.84|8.84|0
1665700500000|2022-10-13 22:35:00|8.84|8.84|8.86|8.86|8.86|8.86|8.84|8.84|0
1665702000000|2022-10-13 23:00:00|8.83|8.83|8.82|8.82|8.83|8.83|8.82|8.82|0
1665702300000|2022-10-13 23:05:00|8.8|8.8|8.82|8.82|8.82|8.82|8.8|8.8|0
1665702600000|2022-10-13 23:10:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1665702900000|2022-10-13 23:15:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1665703200000|2022-10-13 23:20:00|8.83|8.83|8.82|8.82|8.83|8.83|8.82|8.82|0
1665703500000|2022-10-13 23:25:00|8.83|8.83|8.83|8.83|8.83|8.83|8.83|8.83|0
1665704400000|2022-10-13 23:40:00|8.84|8.84|8.84|8.84|8.84|8.84|8.84|8.84|0
1665736500000|2022-10-14 08:35:00|8.78|8.78|8.78|8.78|8.78|8.78|8.78|8.78|0
1665741900000|2022-10-14 10:05:00|8.86|8.86|8.87|8.87|8.87|8.87|8.86|8.86|0
1665742500000|2022-10-14 10:15:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1665744600000|2022-10-14 10:50:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1665745200000|2022-10-14 11:00:00|8.88|8.88|8.91|8.91|8.91|8.91|8.88|8.88|0
1665745800000|2022-10-14 11:10:00|8.92|8.92|8.97|8.97|8.97|8.97|8.92|8.92|0
1665748800000|2022-10-14 12:00:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1665749700000|2022-10-14 12:15:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1665750000000|2022-10-14 12:20:00|8.84|8.84|8.87|8.87|8.87|8.87|8.84|8.84|0
1665750300000|2022-10-14 12:25:00|8.9|8.9|8.9|8.9|8.9|8.9|8.9|8.9|0
1665750600000|2022-10-14 12:30:00|8.89|8.89|8.89|8.89|8.9|8.9|8.89|8.89|0
1665750900000|2022-10-14 12:35:00|8.9|8.9|8.93|8.93|8.93|8.93|8.9|8.9|0
1665751500000|2022-10-14 12:45:00|8.94|8.94|8.97|8.97|8.97|8.97|8.94|8.94|0
1665751800000|2022-10-14 12:50:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1665752100000|2022-10-14 12:55:00|8.99|8.99|9.04|9.04|9.05|9.05|8.99|8.99|0
1665752400000|2022-10-14 13:00:00|9.05|9.05|9.01|9.01|9.05|9.05|9.01|9.01|0
1665752700000|2022-10-14 13:05:00|9.02|9.02|9.05|9.05|9.05|9.05|9.02|9.02|0
1665753000000|2022-10-14 13:10:00|9.07|9.07|9.07|9.07|9.07|9.07|9.07|9.07|0
1665753300000|2022-10-14 13:15:00|9.06|9.06|9.03|9.03|9.06|9.06|9.03|9.03|0
1665753600000|2022-10-14 13:20:00|9.04|9.04|9.04|9.04|9.05|9.05|9.03|9.03|0
1665753900000|2022-10-14 13:25:00|8.98|8.98|9.02|9.02|9.06|9.06|8.95|8.95|0
1665754200000|2022-10-14 13:30:00|9.03|9.03|9.08|9.08|9.19|9.19|9.03|9.03|0
1665754500000|2022-10-14 13:35:00|9.09|9.09|9.15|9.15|9.16|9.16|9.05|9.05|0
1665754800000|2022-10-14 13:40:00|9.13|9.13|8.98|8.98|9.13|9.13|8.98|8.98|0
1665755100000|2022-10-14 13:45:00|8.94|8.94|8.9|8.9|8.95|8.95|8.87|8.87|0
1665755400000|2022-10-14 13:50:00|8.91|8.91|8.87|8.87|8.93|8.93|8.87|8.87|0
1665755700000|2022-10-14 13:55:00|8.88|8.88|8.87|8.87|8.9|8.9|8.87|8.87|0
1665756000000|2022-10-14 14:00:00|8.85|8.85|8.75|8.75|8.85|8.85|8.74|8.74|0
1665756300000|2022-10-14 14:05:00|8.77|8.77|8.72|8.72|8.77|8.77|8.71|8.71|0
1665756600000|2022-10-14 14:10:00|8.71|8.71|8.64|8.64|8.73|8.73|8.62|8.62|0
1665756900000|2022-10-14 14:15:00|8.66|8.66|8.64|8.64|8.67|8.67|8.63|8.63|0
1665757200000|2022-10-14 14:20:00|8.65|8.65|8.61|8.61|8.65|8.65|8.6|8.6|0
1665757500000|2022-10-14 14:25:00|8.62|8.62|8.63|8.63|8.65|8.65|8.6|8.6|0
1665757800000|2022-10-14 14:30:00|8.62|8.62|8.62|8.62|8.66|8.66|8.62|8.62|0
1665758100000|2022-10-14 14:35:00|8.63|8.63|8.63|8.63|8.65|8.65|8.62|8.62|0
1665758400000|2022-10-14 14:40:00|8.64|8.64|8.56|8.56|8.66|8.66|8.55|8.55|0
1665758700000|2022-10-14 14:45:00|8.55|8.55|8.55|8.55|8.59|8.59|8.55|8.55|0
1665759000000|2022-10-14 14:50:00|8.56|8.56|8.59|8.59|8.6|8.6|8.54|8.54|0
1665759300000|2022-10-14 14:55:00|8.58|8.58|8.6|8.6|8.61|8.61|8.57|8.57|0
1665759600000|2022-10-14 15:00:00|8.61|8.61|8.67|8.67|8.68|8.68|8.61|8.61|0
1665759900000|2022-10-14 15:05:00|8.66|8.66|8.65|8.65|8.68|8.68|8.64|8.64|0
1665760200000|2022-10-14 15:10:00|8.66|8.66|8.61|8.61|8.66|8.66|8.61|8.61|0
1665760500000|2022-10-14 15:15:00|8.62|8.62|8.6|8.6|8.62|8.62|8.59|8.59|0
1665760800000|2022-10-14 15:20:00|8.59|8.59|8.62|8.62|8.65|8.65|8.59|8.59|0
1665761100000|2022-10-14 15:25:00|8.64|8.64|8.65|8.65|8.65|8.65|8.62|8.62|0
1665761400000|2022-10-14 15:30:00|8.64|8.64|8.62|8.62|8.64|8.64|8.62|8.62|0
1665761700000|2022-10-14 15:35:00|8.61|8.61|8.61|8.61|8.62|8.62|8.6|8.6|0
1665762000000|2022-10-14 15:40:00|8.62|8.62|8.58|8.58|8.62|8.62|8.57|8.57|0
1665762300000|2022-10-14 15:45:00|8.57|8.57|8.55|8.55|8.57|8.57|8.52|8.52|0
1665762600000|2022-10-14 15:50:00|8.54|8.54|8.54|8.54|8.55|8.55|8.52|8.52|0
1665762900000|2022-10-14 15:55:00|8.53|8.53|8.53|8.53|8.54|8.54|8.52|8.52|0
1665763200000|2022-10-14 16:00:00|8.52|8.52|8.56|8.56|8.56|8.56|8.52|8.52|0
1665763500000|2022-10-14 16:05:00|8.55|8.55|8.5|8.5|8.57|8.57|8.5|8.5|0
1665763800000|2022-10-14 16:10:00|8.51|8.51|8.49|8.49|8.52|8.52|8.48|8.48|0
1665764100000|2022-10-14 16:15:00|8.48|8.48|8.52|8.52|8.52|8.52|8.48|8.48|0
1665764400000|2022-10-14 16:20:00|8.51|8.51|8.54|8.54|8.54|8.54|8.51|8.51|0
1665764700000|2022-10-14 16:25:00|8.55|8.55|8.55|8.55|8.56|8.56|8.54|8.54|0
1665765000000|2022-10-14 16:30:00|8.56|8.56|8.55|8.55|8.57|8.57|8.54|8.54|0
1665765300000|2022-10-14 16:35:00|8.54|8.54|8.56|8.56|8.58|8.58|8.54|8.54|0
1665765600000|2022-10-14 16:40:00|8.57|8.57|8.58|8.58|8.59|8.59|8.57|8.57|0
1665765900000|2022-10-14 16:45:00|8.57|8.57|8.57|8.57|8.59|8.59|8.56|8.56|0
1665766200000|2022-10-14 16:50:00|8.56|8.56|8.55|8.55|8.56|8.56|8.54|8.54|0
1665766500000|2022-10-14 16:55:00|8.54|8.54|8.54|8.54|8.54|8.54|8.54|8.54|0
1665766800000|2022-10-14 17:00:00|8.53|8.53|8.54|8.54|8.56|8.56|8.53|8.53|0
1665767100000|2022-10-14 17:05:00|8.53|8.53|8.52|8.52|8.54|8.54|8.52|8.52|0
1665767400000|2022-10-14 17:10:00|8.51|8.51|8.51|8.51|8.53|8.53|8.51|8.51|0
1665767700000|2022-10-14 17:15:00|8.5|8.5|8.51|8.51|8.52|8.52|8.5|8.5|0
1665768000000|2022-10-14 17:20:00|8.5|8.5|8.49|8.49|8.51|8.51|8.48|8.48|0
1665768300000|2022-10-14 17:25:00|8.48|8.48|8.48|8.48|8.49|8.49|8.48|8.48|0
1665768600000|2022-10-14 17:30:00|8.49|8.49|8.49|8.49|8.5|8.5|8.49|8.49|0
1665768900000|2022-10-14 17:35:00|8.48|8.48|8.48|8.48|8.49|8.49|8.48|8.48|0
1665769200000|2022-10-14 17:40:00|8.49|8.49|8.48|8.48|8.49|8.49|8.48|8.48|0
1665769500000|2022-10-14 17:45:00|8.49|8.49|8.48|8.48|8.5|8.5|8.48|8.48|0
1665769800000|2022-10-14 17:50:00|8.49|8.49|8.48|8.48|8.49|8.49|8.47|8.47|0
1665770100000|2022-10-14 17:55:00|8.49|8.49|8.5|8.5|8.5|8.5|8.48|8.48|0
1665770400000|2022-10-14 18:00:00|8.49|8.49|8.47|8.47|8.49|8.49|8.47|8.47|0
1665770700000|2022-10-14 18:05:00|8.46|8.46|8.46|8.46|8.47|8.47|8.46|8.46|0
1665771000000|2022-10-14 18:10:00|8.45|8.45|8.42|8.42|8.45|8.45|8.42|8.42|0
1665771300000|2022-10-14 18:15:00|8.41|8.41|8.39|8.39|8.41|8.41|8.39|8.39|0
1665771600000|2022-10-14 18:20:00|8.38|8.38|8.39|8.39|8.4|8.4|8.38|8.38|0
1665771900000|2022-10-14 18:25:00|8.4|8.4|8.41|8.41|8.41|8.41|8.39|8.39|0
1665772200000|2022-10-14 18:30:00|8.42|8.42|8.41|8.41|8.42|8.42|8.4|8.4|0
1665772500000|2022-10-14 18:35:00|8.42|8.42|8.42|8.42|8.42|8.42|8.41|8.41|0
1665772800000|2022-10-14 18:40:00|8.41|8.41|8.41|8.41|8.42|8.42|8.4|8.4|0
1665773100000|2022-10-14 18:45:00|8.42|8.42|8.41|8.41|8.42|8.42|8.39|8.39|0
1665773400000|2022-10-14 18:50:00|8.4|8.4|8.39|8.39|8.4|8.4|8.39|8.39|0
1665773700000|2022-10-14 18:55:00|8.4|8.4|8.4|8.4|8.4|8.4|8.39|8.39|0
1665774000000|2022-10-14 19:00:00|8.41|8.41|8.4|8.4|8.42|8.42|8.39|8.39|0
1665774300000|2022-10-14 19:05:00|8.39|8.39|8.38|8.38|8.4|8.4|8.38|8.38|0
1665774600000|2022-10-14 19:10:00|8.39|8.39|8.37|8.37|8.39|8.39|8.37|8.37|0
1665774900000|2022-10-14 19:15:00|8.36|8.36|8.34|8.34|8.37|8.37|8.34|8.34|0
1665775200000|2022-10-14 19:20:00|8.35|8.35|8.36|8.36|8.37|8.37|8.34|8.34|0
1665775500000|2022-10-14 19:25:00|8.35|8.35|8.35|8.35|8.37|8.37|8.34|8.34|0
1665775800000|2022-10-14 19:30:00|8.34|8.34|8.36|8.36|8.36|8.36|8.33|8.33|0
1665776100000|2022-10-14 19:35:00|8.35|8.35|8.33|8.33|8.35|8.35|8.32|8.32|0
1665776400000|2022-10-14 19:40:00|8.32|8.32|8.33|8.33|8.33|8.33|8.32|8.32|0
1665776700000|2022-10-14 19:45:00|8.32|8.32|8.33|8.33|8.34|8.34|8.32|8.32|0
1665777000000|2022-10-14 19:50:00|8.32|8.32|8.3|8.3|8.33|8.33|8.29|8.29|0
1665777300000|2022-10-14 19:55:00|8.29|8.29|8.26|8.26|8.29|8.29|8.26|8.26|0
1665777600000|2022-10-14 20:00:00|8.33|8.33|8.27|8.27|8.36|8.36|8.27|8.27|0
1665995100000|2022-10-17 08:25:00|8.52|8.52|8.52|8.52|8.52|8.52|8.52|8.52|0
1665995400000|2022-10-17 08:30:00|8.34|8.34|8.33|8.33|8.34|8.34|8.33|8.33|0
1665996000000|2022-10-17 08:40:00|8.25|8.25|8.25|8.25|8.25|8.25|8.25|8.25|0
1665997800000|2022-10-17 09:10:00|8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|0
1665999000000|2022-10-17 09:30:00|8.25|8.25|8.25|8.25|8.25|8.25|8.25|8.25|0
1665999600000|2022-10-17 09:40:00|8.31|8.31|8.31|8.31|8.31|8.31|8.31|8.31|0
1666002600000|2022-10-17 10:30:00|8.5|8.5|8.47|8.47|8.5|8.5|8.47|8.47|0
1666003200000|2022-10-17 10:40:00|8.52|8.52|8.51|8.51|8.52|8.52|8.51|8.51|0
1666004400000|2022-10-17 11:00:00|8.43|8.43|8.42|8.42|8.43|8.43|8.41|8.41|0
1666004700000|2022-10-17 11:05:00|8.46|8.46|8.46|8.46|8.46|8.46|8.46|8.46|0
1666005000000|2022-10-17 11:10:00|8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|0
1666005600000|2022-10-17 11:20:00|8.45|8.45|8.45|8.45|8.45|8.45|8.45|8.45|0
1666006800000|2022-10-17 11:40:00|8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|0
1666008000000|2022-10-17 12:00:00|8.48|8.48|8.48|8.48|8.48|8.48|8.48|8.48|0
1666008900000|2022-10-17 12:15:00|8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|0
1666009800000|2022-10-17 12:30:00|8.48|8.48|8.47|8.47|8.48|8.48|8.47|8.47|0
1666010100000|2022-10-17 12:35:00|8.49|8.49|8.48|8.48|8.5|8.5|8.48|8.48|0
1666010400000|2022-10-17 12:40:00|8.51|8.51|8.52|8.52|8.52|8.52|8.51|8.51|0
1666011000000|2022-10-17 12:50:00|8.53|8.53|8.55|8.55|8.56|8.56|8.53|8.53|0
1666011300000|2022-10-17 12:55:00|8.53|8.53|8.53|8.53|8.53|8.53|8.53|8.53|0
1666011600000|2022-10-17 13:00:00|8.55|8.55|8.55|8.55|8.58|8.58|8.54|8.54|0
1666011900000|2022-10-17 13:05:00|8.57|8.57|8.57|8.57|8.57|8.57|8.57|8.57|0
1666012200000|2022-10-17 13:10:00|8.58|8.58|8.58|8.58|8.58|8.58|8.57|8.57|0
1666012500000|2022-10-17 13:15:00|8.57|8.57|8.57|8.57|8.57|8.57|8.57|8.57|0
1666012800000|2022-10-17 13:20:00|8.58|8.58|8.58|8.58|8.58|8.58|8.58|8.58|0
1666013100000|2022-10-17 13:25:00|8.59|8.59|8.63|8.63|8.63|8.63|8.59|8.59|0
1666013400000|2022-10-17 13:30:00|8.6|8.6|8.61|8.61|8.69|8.69|8.54|8.54|0
1666013700000|2022-10-17 13:35:00|8.62|8.62|8.72|8.72|8.75|8.75|8.62|8.62|0
1666014000000|2022-10-17 13:40:00|8.74|8.74|8.66|8.66|8.75|8.75|8.64|8.64|0
1666014300000|2022-10-17 13:45:00|8.65|8.65|8.64|8.64|8.67|8.67|8.61|8.61|0
1666014600000|2022-10-17 13:50:00|8.65|8.65|8.67|8.67|8.69|8.69|8.65|8.65|0
1666014900000|2022-10-17 13:55:00|8.68|8.68|8.68|8.68|8.7|8.7|8.64|8.64|0
1666015200000|2022-10-17 14:00:00|8.69|8.69|8.72|8.72|8.73|8.73|8.67|8.67|0
1666015500000|2022-10-17 14:05:00|8.73|8.73|8.71|8.71|8.75|8.75|8.71|8.71|0
1666015800000|2022-10-17 14:10:00|8.7|8.7|8.77|8.77|8.77|8.77|8.7|8.7|0
1666016100000|2022-10-17 14:15:00|8.76|8.76|8.75|8.75|8.76|8.76|8.72|8.72|0
1666016400000|2022-10-17 14:20:00|8.74|8.74|8.74|8.74|8.74|8.74|8.72|8.72|0
1666016700000|2022-10-17 14:25:00|8.75|8.75|8.73|8.73|8.75|8.75|8.72|8.72|0
1666017000000|2022-10-17 14:30:00|8.74|8.74|8.71|8.71|8.77|8.77|8.71|8.71|0
1666017300000|2022-10-17 14:35:00|8.72|8.72|8.77|8.77|8.77|8.77|8.72|8.72|0
1666017600000|2022-10-17 14:40:00|8.78|8.78|8.82|8.82|8.82|8.82|8.77|8.77|0
1666017900000|2022-10-17 14:45:00|8.83|8.83|8.76|8.76|8.84|8.84|8.75|8.75|0
1666018200000|2022-10-17 14:50:00|8.75|8.75|8.67|8.67|8.75|8.75|8.66|8.66|0
1666018500000|2022-10-17 14:55:00|8.68|8.68|8.67|8.67|8.71|8.71|8.67|8.67|0
1666018800000|2022-10-17 15:00:00|8.68|8.68|8.63|8.63|8.68|8.68|8.63|8.63|0
1666019100000|2022-10-17 15:05:00|8.64|8.64|8.59|8.59|8.65|8.65|8.58|8.58|0
1666019400000|2022-10-17 15:10:00|8.6|8.6|8.64|8.64|8.65|8.65|8.6|8.6|0
1666019700000|2022-10-17 15:15:00|8.63|8.63|8.61|8.61|8.63|8.63|8.6|8.6|0
1666020000000|2022-10-17 15:20:00|8.62|8.62|8.63|8.63|8.65|8.65|8.61|8.61|0
1666020300000|2022-10-17 15:25:00|8.65|8.65|8.67|8.67|8.67|8.67|8.65|8.65|0
1666020600000|2022-10-17 15:30:00|8.66|8.66|8.7|8.7|8.7|8.7|8.66|8.66|0
1666020900000|2022-10-17 15:35:00|8.68|8.68|8.71|8.71|8.71|8.71|8.68|8.68|0
1666021200000|2022-10-17 15:40:00|8.72|8.72|8.73|8.73|8.73|8.73|8.72|8.72|0
1666021500000|2022-10-17 15:45:00|8.72|8.72|8.72|8.72|8.73|8.73|8.71|8.71|0
1666021800000|2022-10-17 15:50:00|8.73|8.73|8.77|8.77|8.77|8.77|8.72|8.72|0
1666022100000|2022-10-17 15:55:00|8.76|8.76|8.72|8.72|8.77|8.77|8.72|8.72|0
1666022400000|2022-10-17 16:00:00|8.71|8.71|8.69|8.69|8.72|8.72|8.69|8.69|0
1666022700000|2022-10-17 16:05:00|8.68|8.68|8.69|8.69|8.7|8.7|8.68|8.68|0
1666023000000|2022-10-17 16:10:00|8.67|8.67|8.63|8.63|8.68|8.68|8.62|8.62|0
1666023300000|2022-10-17 16:15:00|8.64|8.64|8.6|8.6|8.65|8.65|8.6|8.6|0
1666023600000|2022-10-17 16:20:00|8.59|8.59|8.62|8.62|8.62|8.62|8.59|8.59|0
1666023900000|2022-10-17 16:25:00|8.63|8.63|8.6|8.6|8.64|8.64|8.6|8.6|0
1666024200000|2022-10-17 16:30:00|8.61|8.61|8.59|8.59|8.62|8.62|8.59|8.59|0
1666024500000|2022-10-17 16:35:00|8.6|8.6|8.57|8.57|8.6|8.6|8.57|8.57|0
1666024800000|2022-10-17 16:40:00|8.56|8.56|8.53|8.53|8.57|8.57|8.53|8.53|0
1666025100000|2022-10-17 16:45:00|8.52|8.52|8.54|8.54|8.55|8.55|8.51|8.51|0
1666025400000|2022-10-17 16:50:00|8.55|8.55|8.56|8.56|8.57|8.57|8.54|8.54|0
1666025700000|2022-10-17 16:55:00|8.55|8.55|8.53|8.53|8.55|8.55|8.53|8.53|0
1666026000000|2022-10-17 17:00:00|8.54|8.54|8.51|8.51|8.54|8.54|8.5|8.5|0
1666026300000|2022-10-17 17:05:00|8.52|8.52|8.51|8.51|8.52|8.52|8.49|8.49|0
1666026600000|2022-10-17 17:10:00|8.5|8.5|8.49|8.49|8.51|8.51|8.48|8.48|0
1666026900000|2022-10-17 17:15:00|8.5|8.5|8.48|8.48|8.5|8.5|8.48|8.48|0
1666027200000|2022-10-17 17:20:00|8.47|8.47|8.49|8.49|8.49|8.49|8.47|8.47|0
1666027500000|2022-10-17 17:25:00|8.48|8.48|8.47|8.47|8.48|8.48|8.45|8.45|0
1666027800000|2022-10-17 17:30:00|8.46|8.46|8.47|8.47|8.47|8.47|8.45|8.45|0
1666028100000|2022-10-17 17:35:00|8.46|8.46|8.51|8.51|8.51|8.51|8.45|8.45|0
1666028400000|2022-10-17 17:40:00|8.52|8.52|8.51|8.51|8.52|8.52|8.5|8.5|0
1666028700000|2022-10-17 17:45:00|8.52|8.52|8.53|8.53|8.54|8.54|8.52|8.52|0
1666029000000|2022-10-17 17:50:00|8.52|8.52|8.54|8.54|8.54|8.54|8.52|8.52|0
1666029300000|2022-10-17 17:55:00|8.53|8.53|8.53|8.53|8.54|8.54|8.52|8.52|0
1666029600000|2022-10-17 18:00:00|8.52|8.52|8.51|8.51|8.55|8.55|8.51|8.51|0
1666029900000|2022-10-17 18:05:00|8.5|8.5|8.54|8.54|8.54|8.54|8.5|8.5|0
1666030200000|2022-10-17 18:10:00|8.53|8.53|8.52|8.52|8.55|8.55|8.51|8.51|0
1666030500000|2022-10-17 18:15:00|8.51|8.51|8.49|8.49|8.51|8.51|8.49|8.49|0
1666030800000|2022-10-17 18:20:00|8.5|8.5|8.52|8.52|8.53|8.53|8.49|8.49|0
1666031100000|2022-10-17 18:25:00|8.53|8.53|8.49|8.49|8.53|8.53|8.49|8.49|0
1666031400000|2022-10-17 18:30:00|8.5|8.5|8.52|8.52|8.52|8.52|8.49|8.49|0
1666031700000|2022-10-17 18:35:00|8.53|8.53|8.52|8.52|8.54|8.54|8.52|8.52|0
1666032300000|2022-10-17 18:45:00|8.51|8.51|8.54|8.54|8.55|8.55|8.51|8.51|0
1666032600000|2022-10-17 18:50:00|8.53|8.53|8.52|8.52|8.54|8.54|8.52|8.52|0
1666032900000|2022-10-17 18:55:00|8.53|8.53|8.55|8.55|8.56|8.56|8.53|8.53|0
1666033200000|2022-10-17 19:00:00|8.56|8.56|8.52|8.52|8.56|8.56|8.52|8.52|0
1666033500000|2022-10-17 19:05:00|8.53|8.53|8.5|8.5|8.53|8.53|8.5|8.5|0
1666033800000|2022-10-17 19:10:00|8.51|8.51|8.52|8.52|8.52|8.52|8.49|8.49|0
1666034100000|2022-10-17 19:15:00|8.53|8.53|8.52|8.52|8.53|8.53|8.51|8.51|0
1666034400000|2022-10-17 19:20:00|8.51|8.51|8.56|8.56|8.56|8.56|8.51|8.51|0
1666034700000|2022-10-17 19:25:00|8.55|8.55|8.55|8.55|8.56|8.56|8.54|8.54|0
1666035000000|2022-10-17 19:30:00|8.56|8.56|8.55|8.55|8.56|8.56|8.54|8.54|0
1666035300000|2022-10-17 19:35:00|8.56|8.56|8.54|8.54|8.57|8.57|8.54|8.54|0
1666035600000|2022-10-17 19:40:00|8.53|8.53|8.55|8.55|8.56|8.56|8.53|8.53|0
1666035900000|2022-10-17 19:45:00|8.54|8.54|8.54|8.54|8.55|8.55|8.53|8.53|0
1666036200000|2022-10-17 19:50:00|8.55|8.55|8.55|8.55|8.58|8.58|8.55|8.55|0
1666036500000|2022-10-17 19:55:00|8.54|8.54|8.52|8.52|8.54|8.54|8.51|8.51|0
1666036800000|2022-10-17 20:00:00|8.53|8.53|8.54|8.54|8.54|8.54|8.51|8.51|0
1666037700000|2022-10-17 20:15:00|8.55|8.55|8.53|8.53|8.55|8.55|8.53|8.53|0
1666038000000|2022-10-17 20:20:00|8.54|8.54|8.54|8.54|8.54|8.54|8.54|8.54|0
1666038300000|2022-10-17 20:25:00|8.55|8.55|8.55|8.55|8.55|8.55|8.55|8.55|0
1666042200000|2022-10-17 21:30:00|8.6|8.6|8.6|8.6|8.6|8.6|8.6|8.6|0
1666044000000|2022-10-17 22:00:00|8.57|8.57|8.57|8.57|8.57|8.57|8.51|8.51|0
1666044300000|2022-10-17 22:05:00|8.51|8.51|8.51|8.51|8.51|8.51|8.51|8.51|0
1666044600000|2022-10-17 22:10:00|8.57|8.57|8.57|8.57|8.57|8.57|8.57|8.57|0
1666044900000|2022-10-17 22:15:00|8.54|8.54|8.54|8.54|8.57|8.57|8.54|8.54|0
1666045500000|2022-10-17 22:25:00|8.57|8.57|8.57|8.57|8.57|8.57|8.57|8.57|0
1666045800000|2022-10-17 22:30:00|8.59|8.59|8.52|8.52|8.59|8.59|8.52|8.52|0
1666046100000|2022-10-17 22:35:00|8.53|8.53|8.5|8.5|8.53|8.53|8.5|8.5|0
1666046400000|2022-10-17 22:40:00|8.53|8.53|8.53|8.53|8.53|8.53|8.53|8.53|0
1666046700000|2022-10-17 22:45:00|8.5|8.5|8.5|8.5|8.5|8.5|8.5|8.5|0
1666047000000|2022-10-17 22:50:00|8.53|8.53|8.53|8.53|8.53|8.53|8.53|8.53|0
1666047300000|2022-10-17 22:55:00|8.62|8.62|8.62|8.62|8.62|8.62|8.62|8.62|0
1666047600000|2022-10-17 23:00:00|8.61|8.61|8.52|8.52|8.61|8.61|8.52|8.52|0
1666047900000|2022-10-17 23:05:00|8.58|8.58|8.58|8.58|8.58|8.58|8.58|8.58|0
1666048500000|2022-10-17 23:15:00|8.57|8.57|8.54|8.54|8.57|8.57|8.54|8.54|0
1666048800000|2022-10-17 23:20:00|8.55|8.55|8.53|8.53|8.55|8.55|8.53|8.53|0
1666049100000|2022-10-17 23:25:00|8.57|8.57|8.57|8.57|8.57|8.57|8.57|8.57|0
1666049400000|2022-10-17 23:30:00|8.58|8.58|8.58|8.58|8.58|8.58|8.58|8.58|0
1666049700000|2022-10-17 23:35:00|8.59|8.59|8.61|8.61|8.61|8.61|8.59|8.59|0
1666050000000|2022-10-17 23:40:00|8.62|8.62|8.62|8.62|8.62|8.62|8.61|8.61|0
1666050300000|2022-10-17 23:45:00|8.58|8.58|8.58|8.58|8.58|8.58|8.58|8.58|0
1666050600000|2022-10-17 23:50:00|8.6|8.6|8.58|8.58|8.6|8.6|8.58|8.58|0
1666050900000|2022-10-17 23:55:00|8.6|8.6|8.6|8.6|8.6|8.6|8.6|8.6|0
1666080000000|2022-10-18 08:00:00|8.84|8.84|8.74|8.74|8.84|8.84|8.67|8.67|0
1666080300000|2022-10-18 08:05:00|8.78|8.78|8.78|8.78|8.78|8.78|8.78|8.78|0
1666080600000|2022-10-18 08:10:00|8.76|8.76|8.76|8.76|8.76|8.76|8.76|8.76|0
1666080900000|2022-10-18 08:15:00|8.74|8.74|8.77|8.77|8.77|8.77|8.74|8.74|0
1666082400000|2022-10-18 08:40:00|8.74|8.74|8.72|8.72|8.74|8.74|8.72|8.72|0
1666082700000|2022-10-18 08:45:00|8.73|8.73|8.73|8.73|8.73|8.73|8.73|8.73|0
1666083000000|2022-10-18 08:50:00|8.67|8.67|8.72|8.72|8.72|8.72|8.67|8.67|0
1666083300000|2022-10-18 08:55:00|8.7|8.7|8.7|8.7|8.7|8.7|8.7|8.7|0
1666083600000|2022-10-18 09:00:00|8.69|8.69|8.69|8.69|8.69|8.69|8.69|8.69|0
1666086300000|2022-10-18 09:45:00|8.62|8.62|8.62|8.62|8.62|8.62|8.62|8.62|0
1666087500000|2022-10-18 10:05:00|8.77|8.77|8.77|8.77|8.77|8.77|8.77|8.77|0
1666087800000|2022-10-18 10:10:00|8.67|8.67|8.69|8.69|8.69|8.69|8.62|8.62|0
1666088400000|2022-10-18 10:20:00|8.67|8.67|8.68|8.68|8.68|8.68|8.67|8.67|0
1666090800000|2022-10-18 11:00:00|8.71|8.71|8.72|8.72|8.72|8.72|8.66|8.66|0
1666091100000|2022-10-18 11:05:00|8.68|8.68|8.7|8.7|8.75|8.75|8.68|8.68|0
1666091700000|2022-10-18 11:15:00|8.73|8.73|8.67|8.67|8.73|8.73|8.67|8.67|0
1666092000000|2022-10-18 11:20:00|8.66|8.66|8.73|8.73|8.73|8.73|8.66|8.66|0
1666093200000|2022-10-18 11:40:00|8.77|8.77|8.77|8.77|8.77|8.77|8.77|8.77|0
1666093800000|2022-10-18 11:50:00|8.78|8.78|8.78|8.78|8.78|8.78|8.78|8.78|0
1666094100000|2022-10-18 11:55:00|8.79|8.79|8.78|8.78|8.79|8.79|8.78|8.78|0
1666094700000|2022-10-18 12:05:00|8.77|8.77|8.78|8.78|8.78|8.78|8.77|8.77|0
1666095000000|2022-10-18 12:10:00|8.79|8.79|8.8|8.8|8.8|8.8|8.79|8.79|0
1666095300000|2022-10-18 12:15:00|8.81|8.81|8.81|8.81|8.81|8.81|8.8|8.8|0
1666095600000|2022-10-18 12:20:00|8.8|8.8|8.81|8.81|8.81|8.81|8.8|8.8|0
1666096200000|2022-10-18 12:30:00|8.82|8.82|8.82|8.82|8.83|8.83|8.82|8.82|0
1666096500000|2022-10-18 12:35:00|8.84|8.84|8.85|8.85|8.87|8.87|8.84|8.84|0
1666096800000|2022-10-18 12:40:00|8.86|8.86|8.85|8.85|8.86|8.86|8.85|8.85|0
1666097100000|2022-10-18 12:45:00|8.88|8.88|8.88|8.88|8.88|8.88|8.88|8.88|0
1666097400000|2022-10-18 12:50:00|8.9|8.9|8.84|8.84|8.91|8.91|8.84|8.84|0
1666097700000|2022-10-18 12:55:00|8.86|8.86|8.87|8.87|8.87|8.87|8.86|8.86|0
1666098000000|2022-10-18 13:00:00|8.88|8.88|8.86|8.86|8.88|8.88|8.86|8.86|0
1666098300000|2022-10-18 13:05:00|8.84|8.84|8.83|8.83|8.84|8.84|8.83|8.83|0
1666098600000|2022-10-18 13:10:00|8.84|8.84|8.83|8.83|8.85|8.85|8.83|8.83|0
1666098900000|2022-10-18 13:15:00|8.82|8.82|8.86|8.86|8.86|8.86|8.82|8.82|0
1666099200000|2022-10-18 13:20:00|8.85|8.85|8.89|8.89|8.91|8.91|8.85|8.85|0
1666099500000|2022-10-18 13:25:00|8.87|8.87|8.82|8.82|8.91|8.91|8.81|8.81|0
1666099800000|2022-10-18 13:30:00|8.88|8.88|8.83|8.83|9.01|9.01|8.83|8.83|0
1666100100000|2022-10-18 13:35:00|8.84|8.84|8.89|8.89|8.91|8.91|8.83|8.83|0
1666100400000|2022-10-18 13:40:00|8.88|8.88|8.79|8.79|8.9|8.9|8.79|8.79|0
1666100700000|2022-10-18 13:45:00|8.8|8.8|8.77|8.77|8.8|8.8|8.74|8.74|0
1666101000000|2022-10-18 13:50:00|8.76|8.76|8.71|8.71|8.82|8.82|8.7|8.7|0
1666101300000|2022-10-18 13:55:00|8.72|8.72|8.71|8.71|8.73|8.73|8.67|8.67|0
1666101600000|2022-10-18 14:00:00|8.72|8.72|8.72|8.72|8.75|8.75|8.67|8.67|0
1666101900000|2022-10-18 14:05:00|8.73|8.73|8.75|8.75|8.75|8.75|8.67|8.67|0
1666102200000|2022-10-18 14:10:00|8.74|8.74|8.78|8.78|8.79|8.79|8.73|8.73|0
1666102500000|2022-10-18 14:15:00|8.77|8.77|8.75|8.75|8.78|8.78|8.73|8.73|0
1666102800000|2022-10-18 14:20:00|8.74|8.74|8.73|8.73|8.77|8.77|8.72|8.72|0
1666103100000|2022-10-18 14:25:00|8.75|8.75|8.67|8.67|8.76|8.76|8.67|8.67|0
1666103400000|2022-10-18 14:30:00|8.66|8.66|8.67|8.67|8.67|8.67|8.65|8.65|0
1666103700000|2022-10-18 14:35:00|8.68|8.68|8.67|8.67|8.68|8.68|8.64|8.64|0
1666104000000|2022-10-18 14:40:00|8.68|8.68|8.75|8.75|8.75|8.75|8.67|8.67|0
1666104300000|2022-10-18 14:45:00|8.74|8.74|8.76|8.76|8.77|8.77|8.73|8.73|0
1666104600000|2022-10-18 14:50:00|8.75|8.75|8.74|8.74|8.75|8.75|8.71|8.71|0
1666104900000|2022-10-18 14:55:00|8.75|8.75|8.74|8.74|8.75|8.75|8.73|8.73|0
1666105200000|2022-10-18 15:00:00|8.73|8.73|8.73|8.73|8.74|8.74|8.71|8.71|0
1666105500000|2022-10-18 15:05:00|8.74|8.74|8.68|8.68|8.74|8.74|8.68|8.68|0
1666105800000|2022-10-18 15:10:00|8.7|8.7|8.67|8.67|8.72|8.72|8.67|8.67|0
1666106100000|2022-10-18 15:15:00|8.68|8.68|8.72|8.72|8.74|8.74|8.67|8.67|0
1666106400000|2022-10-18 15:20:00|8.71|8.71|8.7|8.7|8.72|8.72|8.68|8.68|0
1666106700000|2022-10-18 15:25:00|8.69|8.69|8.67|8.67|8.7|8.7|8.66|8.66|0
1666107000000|2022-10-18 15:30:00|8.66|8.66|8.68|8.68|8.69|8.69|8.66|8.66|0
1666107300000|2022-10-18 15:35:00|8.7|8.7|8.67|8.67|8.7|8.7|8.67|8.67|0
1666107600000|2022-10-18 15:40:00|8.68|8.68|8.7|8.7|8.7|8.7|8.65|8.65|0
1666107900000|2022-10-18 15:45:00|8.71|8.71|8.72|8.72|8.72|8.72|8.7|8.7|0
1666108200000|2022-10-18 15:50:00|8.73|8.73|8.77|8.77|8.77|8.77|8.73|8.73|0
1666108500000|2022-10-18 15:55:00|8.76|8.76|8.77|8.77|8.77|8.77|8.73|8.73|0
1666108800000|2022-10-18 16:00:00|8.78|8.78|8.8|8.8|8.8|8.8|8.78|8.78|0
1666109100000|2022-10-18 16:05:00|8.79|8.79|8.83|8.83|8.83|8.83|8.77|8.77|0
1666109400000|2022-10-18 16:10:00|8.84|8.84|8.83|8.83|8.86|8.86|8.82|8.82|0
1666109700000|2022-10-18 16:15:00|8.84|8.84|8.86|8.86|8.87|8.87|8.83|8.83|0
1666110000000|2022-10-18 16:20:00|8.85|8.85|8.83|8.83|8.86|8.86|8.83|8.83|0
1666110300000|2022-10-18 16:25:00|8.82|8.82|8.83|8.83|8.83|8.83|8.81|8.81|0
1666110600000|2022-10-18 16:30:00|8.82|8.82|8.84|8.84|8.84|8.84|8.82|8.82|0
1666110900000|2022-10-18 16:35:00|8.85|8.85|8.86|8.86|8.87|8.87|8.84|8.84|0
1666111200000|2022-10-18 16:40:00|8.87|8.87|8.87|8.87|8.88|8.88|8.86|8.86|0
1666111500000|2022-10-18 16:45:00|8.86|8.86|8.84|8.84|8.86|8.86|8.83|8.83|0
1666111800000|2022-10-18 16:50:00|8.85|8.85|8.84|8.84|8.85|8.85|8.83|8.83|0
1666112100000|2022-10-18 16:55:00|8.83|8.83|8.8|8.8|8.84|8.84|8.8|8.8|0
1666112400000|2022-10-18 17:00:00|8.79|8.79|8.77|8.77|8.79|8.79|8.76|8.76|0
1666112700000|2022-10-18 17:05:00|8.76|8.76|8.78|8.78|8.8|8.8|8.76|8.76|0
1666113000000|2022-10-18 17:10:00|8.79|8.79|8.8|8.8|8.8|8.8|8.79|8.79|0
1666113300000|2022-10-18 17:15:00|8.79|8.79|8.8|8.8|8.82|8.82|8.79|8.79|0
1666113600000|2022-10-18 17:20:00|8.81|8.81|8.79|8.79|8.82|8.82|8.77|8.77|0
1666113900000|2022-10-18 17:25:00|8.78|8.78|8.79|8.79|8.8|8.8|8.78|8.78|0
1666114200000|2022-10-18 17:30:00|8.78|8.78|8.81|8.81|8.81|8.81|8.78|8.78|0
1666114500000|2022-10-18 17:35:00|8.82|8.82|8.8|8.8|8.82|8.82|8.8|8.8|0
1666114800000|2022-10-18 17:40:00|8.81|8.81|8.8|8.8|8.81|8.81|8.79|8.79|0
1666115100000|2022-10-18 17:45:00|8.79|8.79|8.8|8.8|8.8|8.8|8.78|8.78|0
1666115400000|2022-10-18 17:50:00|8.81|8.81|8.81|8.81|8.81|8.81|8.81|8.81|0
1666115700000|2022-10-18 17:55:00|8.82|8.82|8.8|8.8|8.82|8.82|8.8|8.8|0
1666116000000|2022-10-18 18:00:00|8.79|8.79|8.8|8.8|8.81|8.81|8.79|8.79|0
1666116300000|2022-10-18 18:05:00|8.79|8.79|8.81|8.81|8.82|8.82|8.78|8.78|0
1666116600000|2022-10-18 18:10:00|8.82|8.82|8.81|8.81|8.82|8.82|8.8|8.8|0
1666116900000|2022-10-18 18:15:00|8.8|8.8|8.8|8.8|8.82|8.82|8.8|8.8|0
1666117200000|2022-10-18 18:20:00|8.81|8.81|8.83|8.83|8.83|8.83|8.79|8.79|0
1666117500000|2022-10-18 18:25:00|8.82|8.82|8.86|8.86|8.86|8.86|8.82|8.82|0
1666117800000|2022-10-18 18:30:00|8.85|8.85|8.82|8.82|8.85|8.85|8.82|8.82|0
1666118100000|2022-10-18 18:35:00|8.83|8.83|8.77|8.77|8.83|8.83|8.77|8.77|0
1666118400000|2022-10-18 18:40:00|8.78|8.78|8.72|8.72|8.78|8.78|8.72|8.72|0
1666118700000|2022-10-18 18:45:00|8.73|8.73|8.71|8.71|8.74|8.74|8.7|8.7|0
1666119000000|2022-10-18 18:50:00|8.7|8.7|8.72|8.72|8.72|8.72|8.68|8.68|0
1666119300000|2022-10-18 18:55:00|8.71|8.71|8.7|8.7|8.72|8.72|8.7|8.7|0
1666119600000|2022-10-18 19:00:00|8.71|8.71|8.67|8.67|8.71|8.71|8.67|8.67|0
1666119900000|2022-10-18 19:05:00|8.66|8.66|8.67|8.67|8.69|8.69|8.66|8.66|0
1666120200000|2022-10-18 19:10:00|8.66|8.66|8.63|8.63|8.67|8.67|8.63|8.63|0
1666120500000|2022-10-18 19:15:00|8.62|8.62|8.65|8.65|8.65|8.65|8.62|8.62|0
1666120800000|2022-10-18 19:20:00|8.64|8.64|8.65|8.65|8.66|8.66|8.63|8.63|0
1666121100000|2022-10-18 19:25:00|8.66|8.66|8.65|8.65|8.66|8.66|8.64|8.64|0
1666121400000|2022-10-18 19:30:00|8.64|8.64|8.7|8.7|8.71|8.71|8.64|8.64|0
1666121700000|2022-10-18 19:35:00|8.69|8.69|8.67|8.67|8.69|8.69|8.65|8.65|0
1666122000000|2022-10-18 19:40:00|8.68|8.68|8.7|8.7|8.7|8.7|8.67|8.67|0
1666122300000|2022-10-18 19:45:00|8.69|8.69|8.68|8.68|8.71|8.71|8.68|8.68|0
1666122600000|2022-10-18 19:50:00|8.71|8.71|8.69|8.69|8.71|8.71|8.68|8.68|0
1666122900000|2022-10-18 19:55:00|8.7|8.7|8.72|8.72|8.73|8.73|8.67|8.67|0
1666123200000|2022-10-18 20:00:00|8.73|8.73|8.75|8.75|8.75|8.75|8.7|8.7|0
1666123500000|2022-10-18 20:05:00|8.77|8.77|8.76|8.76|8.77|8.77|8.73|8.73|0
1666123800000|2022-10-18 20:10:00|8.75|8.75|8.77|8.77|8.77|8.77|8.75|8.75|0
1666124400000|2022-10-18 20:20:00|8.76|8.76|8.77|8.77|8.77|8.77|8.76|8.76|0
1666124700000|2022-10-18 20:25:00|8.79|8.79|8.89|8.89|8.89|8.89|8.79|8.79|0
1666125000000|2022-10-18 20:30:00|8.87|8.87|8.81|8.81|8.89|8.89|8.81|8.81|0
1666125300000|2022-10-18 20:35:00|8.82|8.82|8.81|8.81|8.82|8.82|8.81|8.81|0
1666126500000|2022-10-18 20:55:00|8.83|8.83|8.75|8.75|8.91|8.91|8.75|8.75|0
1666126800000|2022-10-18 21:00:00|8.85|8.85|8.85|8.85|8.85|8.85|8.85|8.85|0
1666127100000|2022-10-18 21:05:00|8.88|8.88|8.88|8.88|8.88|8.88|8.88|8.88|0
1666127400000|2022-10-18 21:10:00|8.83|8.83|8.82|8.82|8.89|8.89|8.82|8.82|0
1666127700000|2022-10-18 21:15:00|8.89|8.89|8.89|8.89|8.89|8.89|8.89|8.89|0
1666128300000|2022-10-18 21:25:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1666128900000|2022-10-18 21:35:00|8.77|8.77|8.77|8.77|8.77|8.77|8.77|8.77|0
1666129500000|2022-10-18 21:45:00|8.83|8.83|8.83|8.83|8.83|8.83|8.83|8.83|0
1666130100000|2022-10-18 21:55:00|8.78|8.78|8.78|8.78|8.78|8.78|8.78|8.78|0
1666130700000|2022-10-18 22:05:00|8.77|8.77|8.82|8.82|8.82|8.82|8.77|8.77|0
1666131000000|2022-10-18 22:10:00|8.77|8.77|8.78|8.78|8.81|8.81|8.77|8.77|0
1666131300000|2022-10-18 22:15:00|8.77|8.77|8.77|8.77|8.77|8.77|8.77|8.77|0
1666131900000|2022-10-18 22:25:00|8.76|8.76|8.78|8.78|8.78|8.78|8.76|8.76|0
1666132500000|2022-10-18 22:35:00|8.76|8.76|8.76|8.76|8.76|8.76|8.76|8.76|0
1666133100000|2022-10-18 22:45:00|8.74|8.74|8.73|8.73|8.76|8.76|8.73|8.73|0
1666133400000|2022-10-18 22:50:00|8.76|8.76|8.76|8.76|8.76|8.76|8.76|8.76|0
1666134000000|2022-10-18 23:00:00|8.77|8.77|8.77|8.77|8.77|8.77|8.77|8.77|0
1666134300000|2022-10-18 23:05:00|8.78|8.78|8.78|8.78|8.78|8.78|8.78|8.78|0
1666134600000|2022-10-18 23:10:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1666135200000|2022-10-18 23:20:00|8.79|8.79|8.77|8.77|8.79|8.79|8.77|8.77|0
1666135500000|2022-10-18 23:25:00|8.78|8.78|8.83|8.83|8.83|8.83|8.77|8.77|0
1666136100000|2022-10-18 23:35:00|8.88|8.88|8.88|8.88|8.88|8.88|8.88|8.88|0
1666136700000|2022-10-18 23:45:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1666137300000|2022-10-18 23:55:00|8.79|8.79|8.86|8.86|8.86|8.86|8.79|8.79|0
1666167000000|2022-10-19 08:10:00|8.73|8.73|8.73|8.73|8.73|8.73|8.73|8.73|0
1666167300000|2022-10-19 08:15:00|8.75|8.75|8.73|8.73|8.75|8.75|8.73|8.73|0
1666167900000|2022-10-19 08:25:00|8.72|8.72|8.72|8.72|8.72|8.72|8.72|8.72|0
1666169100000|2022-10-19 08:45:00|8.73|8.73|8.73|8.73|8.73|8.73|8.73|8.73|0
1666169400000|2022-10-19 08:50:00|8.72|8.72|8.57|8.57|8.72|8.72|8.57|8.57|0
1666171200000|2022-10-19 09:20:00|8.73|8.73|8.73|8.73|8.73|8.73|8.73|8.73|0
1666176300000|2022-10-19 10:45:00|8.66|8.66|8.66|8.66|8.66|8.66|8.66|8.66|0
1666176900000|2022-10-19 10:55:00|8.76|8.76|8.73|8.73|8.76|8.76|8.73|8.73|0
1666177200000|2022-10-19 11:00:00|8.72|8.72|8.76|8.76|8.82|8.82|8.72|8.72|0
1666177800000|2022-10-19 11:10:00|8.73|8.73|8.73|8.73|8.73|8.73|8.73|8.73|0
1666178100000|2022-10-19 11:15:00|8.76|8.76|8.71|8.71|8.76|8.76|8.71|8.71|0
1666178700000|2022-10-19 11:25:00|8.68|8.68|8.68|8.68|8.68|8.68|8.67|8.67|0
1666179000000|2022-10-19 11:30:00|8.67|8.67|8.67|8.67|8.67|8.67|8.67|8.67|0
1666179600000|2022-10-19 11:40:00|8.71|8.71|8.67|8.67|8.71|8.71|8.67|8.67|0
1666179900000|2022-10-19 11:45:00|8.66|8.66|8.66|8.66|8.66|8.66|8.66|8.66|0
1666181100000|2022-10-19 12:05:00|8.67|8.67|8.65|8.65|8.67|8.67|8.65|8.65|0
1666181700000|2022-10-19 12:15:00|8.63|8.63|8.63|8.63|8.63|8.63|8.63|8.63|0
1666182300000|2022-10-19 12:25:00|8.62|8.62|8.65|8.65|8.65|8.65|8.62|8.62|0
1666182600000|2022-10-19 12:30:00|8.63|8.63|8.6|8.6|8.63|8.63|8.6|8.6|0
1666182900000|2022-10-19 12:35:00|8.65|8.65|8.65|8.65|8.65|8.65|8.65|8.65|0
1666183500000|2022-10-19 12:45:00|8.63|8.63|8.62|8.62|8.63|8.63|8.62|8.62|0
1666183800000|2022-10-19 12:50:00|8.61|8.61|8.62|8.62|8.62|8.62|8.59|8.59|0
1666184100000|2022-10-19 12:55:00|8.66|8.66|8.66|8.66|8.66|8.66|8.66|8.66|0
1666184400000|2022-10-19 13:00:00|8.63|8.63|8.63|8.63|8.63|8.63|8.63|8.63|0
1666184700000|2022-10-19 13:05:00|8.62|8.62|8.62|8.62|8.62|8.62|8.62|8.62|0
1666185000000|2022-10-19 13:10:00|8.61|8.61|8.61|8.61|8.61|8.61|8.59|8.59|0
1666185300000|2022-10-19 13:15:00|8.62|8.62|8.62|8.62|8.62|8.62|8.62|8.62|0
1666185600000|2022-10-19 13:20:00|8.61|8.61|8.62|8.62|8.62|8.62|8.61|8.61|0
1666185900000|2022-10-19 13:25:00|8.68|8.68|8.6|8.6|8.68|8.68|8.59|8.59|0
1666186200000|2022-10-19 13:30:00|8.62|8.62|8.54|8.54|8.62|8.62|8.47|8.47|0
1666186500000|2022-10-19 13:35:00|8.56|8.56|8.5|8.5|8.56|8.56|8.48|8.48|0
1666186800000|2022-10-19 13:40:00|8.53|8.53|8.52|8.52|8.54|8.54|8.48|8.48|0
1666187100000|2022-10-19 13:45:00|8.51|8.51|8.48|8.48|8.53|8.53|8.48|8.48|0
1666187400000|2022-10-19 13:50:00|8.49|8.49|8.55|8.55|8.57|8.57|8.48|8.48|0
1666187700000|2022-10-19 13:55:00|8.54|8.54|8.47|8.47|8.56|8.56|8.46|8.46|0
1666188000000|2022-10-19 14:00:00|8.46|8.46|8.5|8.5|8.51|8.51|8.45|8.45|0
1666188300000|2022-10-19 14:05:00|8.49|8.49|8.49|8.49|8.53|8.53|8.48|8.48|0
1666188600000|2022-10-19 14:10:00|8.5|8.5|8.52|8.52|8.53|8.53|8.44|8.44|0
1666188900000|2022-10-19 14:15:00|8.53|8.53|8.6|8.6|8.61|8.61|8.53|8.53|0
1666189200000|2022-10-19 14:20:00|8.59|8.59|8.66|8.66|8.68|8.68|8.58|8.58|0
1666189500000|2022-10-19 14:25:00|8.65|8.65|8.67|8.67|8.68|8.68|8.63|8.63|0
1666189800000|2022-10-19 14:30:00|8.68|8.68|8.63|8.63|8.69|8.69|8.63|8.63|0
1666190100000|2022-10-19 14:35:00|8.62|8.62|8.57|8.57|8.62|8.62|8.57|8.57|0
1666190400000|2022-10-19 14:40:00|8.58|8.58|8.54|8.54|8.58|8.58|8.53|8.53|0
1666190700000|2022-10-19 14:45:00|8.55|8.55|8.5|8.5|8.55|8.55|8.5|8.5|0
1666191000000|2022-10-19 14:50:00|8.49|8.49|8.49|8.49|8.51|8.51|8.48|8.48|0
1666191300000|2022-10-19 14:55:00|8.5|8.5|8.46|8.46|8.5|8.5|8.45|8.45|0
1666191600000|2022-10-19 15:00:00|8.45|8.45|8.44|8.44|8.47|8.47|8.43|8.43|0
1666191900000|2022-10-19 15:05:00|8.45|8.45|8.46|8.46|8.47|8.47|8.45|8.45|0
1666192200000|2022-10-19 15:10:00|8.44|8.44|8.4|8.4|8.44|8.44|8.4|8.4|0
1666192500000|2022-10-19 15:15:00|8.41|8.41|8.43|8.43|8.47|8.47|8.41|8.41|0
1666192800000|2022-10-19 15:20:00|8.42|8.42|8.4|8.4|8.42|8.42|8.39|8.39|0
1666193100000|2022-10-19 15:25:00|8.39|8.39|8.38|8.38|8.39|8.39|8.37|8.37|0
1666193400000|2022-10-19 15:30:00|8.37|8.37|8.39|8.39|8.42|8.42|8.37|8.37|0
1666193700000|2022-10-19 15:35:00|8.38|8.38|8.4|8.4|8.4|8.4|8.35|8.35|0
1666194000000|2022-10-19 15:40:00|8.39|8.39|8.39|8.39|8.42|8.42|8.39|8.39|0
1666194300000|2022-10-19 15:45:00|8.4|8.4|8.39|8.39|8.4|8.4|8.37|8.37|0
1666194600000|2022-10-19 15:50:00|8.4|8.4|8.4|8.4|8.41|8.41|8.39|8.39|0
1666194900000|2022-10-19 15:55:00|8.41|8.41|8.39|8.39|8.41|8.41|8.38|8.38|0
1666195200000|2022-10-19 16:00:00|8.38|8.38|8.4|8.4|8.41|8.41|8.37|8.37|0
1666195500000|2022-10-19 16:05:00|8.39|8.39|8.39|8.39|8.4|8.4|8.38|8.38|0
1666195800000|2022-10-19 16:10:00|8.4|8.4|8.38|8.38|8.4|8.4|8.38|8.38|0
1666196100000|2022-10-19 16:15:00|8.37|8.37|8.41|8.41|8.42|8.42|8.37|8.37|0
1666196400000|2022-10-19 16:20:00|8.42|8.42|8.37|8.37|8.42|8.42|8.37|8.37|0
1666196700000|2022-10-19 16:25:00|8.36|8.36|8.36|8.36|8.36|8.36|8.35|8.35|0
1666197000000|2022-10-19 16:30:00|8.35|8.35|8.36|8.36|8.38|8.38|8.34|8.34|0
1666197300000|2022-10-19 16:35:00|8.37|8.37|8.37|8.37|8.37|8.37|8.35|8.35|0
1666197600000|2022-10-19 16:40:00|8.36|8.36|8.37|8.37|8.37|8.37|8.34|8.34|0
1666197900000|2022-10-19 16:45:00|8.35|8.35|8.36|8.36|8.37|8.37|8.35|8.35|0
1666198200000|2022-10-19 16:50:00|8.37|8.37|8.36|8.36|8.37|8.37|8.36|8.36|0
1666198500000|2022-10-19 16:55:00|8.35|8.35|8.34|8.34|8.36|8.36|8.33|8.33|0
1666198800000|2022-10-19 17:00:00|8.33|8.33|8.3|8.3|8.34|8.34|8.3|8.3|0
1666199100000|2022-10-19 17:05:00|8.29|8.29|8.31|8.31|8.31|8.31|8.28|8.28|0
1666199400000|2022-10-19 17:10:00|8.32|8.32|8.31|8.31|8.34|8.34|8.3|8.3|0
1666199700000|2022-10-19 17:15:00|8.32|8.32|8.31|8.31|8.32|8.32|8.31|8.31|0
1666200000000|2022-10-19 17:20:00|8.32|8.32|8.31|8.31|8.32|8.32|8.29|8.29|0
1666200300000|2022-10-19 17:25:00|8.32|8.32|8.3|8.3|8.32|8.32|8.3|8.3|0
1666200600000|2022-10-19 17:30:00|8.31|8.31|8.3|8.3|8.31|8.31|8.29|8.29|0
1666200900000|2022-10-19 17:35:00|8.31|8.31|8.3|8.3|8.31|8.31|8.28|8.28|0
1666201200000|2022-10-19 17:40:00|8.29|8.29|8.31|8.31|8.31|8.31|8.29|8.29|0
1666201500000|2022-10-19 17:45:00|8.3|8.3|8.29|8.29|8.31|8.31|8.28|8.28|0
1666201800000|2022-10-19 17:50:00|8.3|8.3|8.3|8.3|8.31|8.31|8.3|8.3|0
1666202100000|2022-10-19 17:55:00|8.31|8.31|8.31|8.31|8.31|8.31|8.29|8.29|0
1666202400000|2022-10-19 18:00:00|8.3|8.3|8.32|8.32|8.33|8.33|8.3|8.3|0
1666202700000|2022-10-19 18:05:00|8.33|8.33|8.38|8.38|8.39|8.39|8.32|8.32|0
1666203000000|2022-10-19 18:10:00|8.37|8.37|8.36|8.36|8.37|8.37|8.36|8.36|0
1666203300000|2022-10-19 18:15:00|8.37|8.37|8.37|8.37|8.38|8.38|8.36|8.36|0
1666203600000|2022-10-19 18:20:00|8.36|8.36|8.34|8.34|8.36|8.36|8.34|8.34|0
1666203900000|2022-10-19 18:25:00|8.35|8.35|8.37|8.37|8.37|8.37|8.35|8.35|0
1666204200000|2022-10-19 18:30:00|8.36|8.36|8.36|8.36|8.38|8.38|8.36|8.36|0
1666204500000|2022-10-19 18:35:00|8.37|8.37|8.36|8.36|8.37|8.37|8.36|8.36|0
1666204800000|2022-10-19 18:40:00|8.35|8.35|8.35|8.35|8.36|8.36|8.34|8.34|0
1666205100000|2022-10-19 18:45:00|8.36|8.36|8.34|8.34|8.36|8.36|8.34|8.34|0
1666205400000|2022-10-19 18:50:00|8.35|8.35|8.34|8.34|8.35|8.35|8.33|8.33|0
1666205700000|2022-10-19 18:55:00|8.33|8.33|8.32|8.32|8.34|8.34|8.32|8.32|0
1666206000000|2022-10-19 19:00:00|8.33|8.33|8.35|8.35|8.36|8.36|8.33|8.33|0
1666206300000|2022-10-19 19:05:00|8.36|8.36|8.35|8.35|8.36|8.36|8.32|8.32|0
1666206600000|2022-10-19 19:10:00|8.36|8.36|8.37|8.37|8.37|8.37|8.35|8.35|0
1666206900000|2022-10-19 19:15:00|8.38|8.38|8.39|8.39|8.39|8.39|8.37|8.37|0
1666207200000|2022-10-19 19:20:00|8.38|8.38|8.37|8.37|8.39|8.39|8.37|8.37|0
1666207500000|2022-10-19 19:25:00|8.38|8.38|8.36|8.36|8.38|8.38|8.36|8.36|0
1666207800000|2022-10-19 19:30:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1666208100000|2022-10-19 19:35:00|8.38|8.38|8.4|8.4|8.41|8.41|8.38|8.38|0
1666208400000|2022-10-19 19:40:00|8.41|8.41|8.42|8.42|8.42|8.42|8.41|8.41|0
1666208700000|2022-10-19 19:45:00|8.41|8.41|8.44|8.44|8.45|8.45|8.41|8.41|0
1666209000000|2022-10-19 19:50:00|8.45|8.45|8.47|8.47|8.47|8.47|8.44|8.44|0
1666209300000|2022-10-19 19:55:00|8.46|8.46|8.47|8.47|8.47|8.47|8.45|8.45|0
1666209600000|2022-10-19 20:00:00|8.37|8.37|8.46|8.46|8.46|8.46|8.37|8.37|0
1666210200000|2022-10-19 20:10:00|8.42|8.42|8.43|8.43|8.43|8.43|8.42|8.42|0
1666210800000|2022-10-19 20:20:00|8.42|8.42|8.41|8.41|8.42|8.42|8.41|8.41|0
1666211100000|2022-10-19 20:25:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1666211400000|2022-10-19 20:30:00|8.43|8.43|8.43|8.43|8.43|8.43|8.43|8.43|0
1666211700000|2022-10-19 20:35:00|8.44|8.44|8.45|8.45|8.45|8.45|8.44|8.44|0
1666212000000|2022-10-19 20:40:00|8.44|8.44|8.44|8.44|8.44|8.44|8.44|8.44|0
1666212900000|2022-10-19 20:55:00|8.45|8.45|8.45|8.45|8.45|8.45|8.45|8.45|0
1666214700000|2022-10-19 21:25:00|8.44|8.44|8.44|8.44|8.44|8.44|8.44|8.44|0
1666215000000|2022-10-19 21:30:00|8.45|8.45|8.45|8.45|8.45|8.45|8.45|8.45|0
1666216800000|2022-10-19 22:00:00|8.44|8.44|8.44|8.44|8.44|8.44|8.44|8.44|0
1666217100000|2022-10-19 22:05:00|8.45|8.45|8.47|8.47|8.47|8.47|8.45|8.45|0
1666217400000|2022-10-19 22:10:00|8.44|8.44|8.47|8.47|8.47|8.47|8.43|8.43|0
1666218000000|2022-10-19 22:20:00|8.43|8.43|8.43|8.43|8.43|8.43|8.43|8.43|0
1666218300000|2022-10-19 22:25:00|8.45|8.45|8.43|8.43|8.45|8.45|8.43|8.43|0
1666218600000|2022-10-19 22:30:00|8.47|8.47|8.43|8.43|8.47|8.47|8.43|8.43|0
1666219200000|2022-10-19 22:40:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1666219500000|2022-10-19 22:45:00|8.44|8.44|8.44|8.44|8.44|8.44|8.44|8.44|0
1666219800000|2022-10-19 22:50:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1666220100000|2022-10-19 22:55:00|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|0
1666220400000|2022-10-19 23:00:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1666221000000|2022-10-19 23:10:00|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|0
1666221300000|2022-10-19 23:15:00|8.42|8.42|8.4|8.4|8.42|8.42|8.4|8.4|0
1666221600000|2022-10-19 23:20:00|8.39|8.39|8.39|8.39|8.4|8.4|8.39|8.39|0
1666221900000|2022-10-19 23:25:00|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|0
1666222200000|2022-10-19 23:30:00|8.39|8.39|8.39|8.39|8.39|8.39|8.39|8.39|0
1666222500000|2022-10-19 23:35:00|8.38|8.38|8.4|8.4|8.4|8.4|8.38|8.38|0
1666222800000|2022-10-19 23:40:00|8.38|8.38|8.38|8.38|8.38|8.38|8.38|8.38|0
1666223100000|2022-10-19 23:45:00|8.39|8.39|8.36|8.36|8.39|8.39|8.36|8.36|0
1666223400000|2022-10-19 23:50:00|8.33|8.33|8.36|8.36|8.39|8.39|8.33|8.33|0
1666223700000|2022-10-19 23:55:00|8.39|8.39|8.31|8.31|8.39|8.39|8.31|8.31|0
1666252800000|2022-10-20 08:00:00|8.19|8.19|8.19|8.19|8.19|8.19|8.19|8.19|0
1666261200000|2022-10-20 10:20:00|8.28|8.28|8.28|8.28|8.28|8.28|8.28|8.28|0
1666262400000|2022-10-20 10:40:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1666262700000|2022-10-20 10:45:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1666263000000|2022-10-20 10:50:00|8.4|8.4|8.5|8.5|8.5|8.5|8.4|8.4|0
1666263600000|2022-10-20 11:00:00|8.4|8.4|8.47|8.47|8.47|8.47|8.4|8.4|0
1666263900000|2022-10-20 11:05:00|8.48|8.48|8.5|8.5|8.52|8.52|8.48|8.48|0
1666264200000|2022-10-20 11:10:00|8.51|8.51|8.49|8.49|8.51|8.51|8.49|8.49|0
1666264500000|2022-10-20 11:15:00|8.48|8.48|8.48|8.48|8.48|8.48|8.48|8.48|0
1666265100000|2022-10-20 11:25:00|8.46|8.46|8.47|8.47|8.47|8.47|8.44|8.44|0
1666265400000|2022-10-20 11:30:00|8.44|8.44|8.44|8.44|8.44|8.44|8.44|8.44|0
1666265700000|2022-10-20 11:35:00|8.45|8.45|8.41|8.41|8.45|8.45|8.41|8.41|0
1666266000000|2022-10-20 11:40:00|8.44|8.44|8.44|8.44|8.44|8.44|8.44|8.44|0
1666266900000|2022-10-20 11:55:00|8.43|8.43|8.43|8.43|8.43|8.43|8.43|8.43|0
1666267200000|2022-10-20 12:00:00|8.44|8.44|8.47|8.47|8.47|8.47|8.44|8.44|0
1666267500000|2022-10-20 12:05:00|8.48|8.48|8.48|8.48|8.48|8.48|8.48|8.48|0
1666267800000|2022-10-20 12:10:00|8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|0
1666268400000|2022-10-20 12:20:00|8.49|8.49|8.49|8.49|8.49|8.49|8.49|8.49|0
1666268700000|2022-10-20 12:25:00|8.47|8.47|8.47|8.47|8.47|8.47|8.46|8.46|0
1666269000000|2022-10-20 12:30:00|8.49|8.49|8.51|8.51|8.51|8.51|8.48|8.48|0
1666269300000|2022-10-20 12:35:00|8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|0
1666269600000|2022-10-20 12:40:00|8.46|8.46|8.39|8.39|8.46|8.46|8.39|8.39|0
1666269900000|2022-10-20 12:45:00|8.38|8.38|8.4|8.4|8.4|8.4|8.37|8.37|0
1666270800000|2022-10-20 13:00:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1666271400000|2022-10-20 13:10:00|8.45|8.45|8.42|8.42|8.45|8.45|8.42|8.42|0
1666272000000|2022-10-20 13:20:00|8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|0
1666272300000|2022-10-20 13:25:00|8.44|8.44|8.45|8.45|8.47|8.47|8.4|8.4|0
1666272600000|2022-10-20 13:30:00|8.42|8.42|8.41|8.41|8.48|8.48|8.36|8.36|0
1666272900000|2022-10-20 13:35:00|8.42|8.42|8.38|8.38|8.42|8.42|8.38|8.38|0
1666273200000|2022-10-20 13:40:00|8.37|8.37|8.4|8.4|8.42|8.42|8.36|8.36|0
1666273500000|2022-10-20 13:45:00|8.39|8.39|8.39|8.39|8.43|8.43|8.38|8.38|0
1666273800000|2022-10-20 13:50:00|8.38|8.38|8.4|8.4|8.45|8.45|8.38|8.38|0
1666274100000|2022-10-20 13:55:00|8.41|8.41|8.39|8.39|8.42|8.42|8.39|8.39|0
1666274400000|2022-10-20 14:00:00|8.4|8.4|8.5|8.5|8.52|8.52|8.4|8.4|0
1666274700000|2022-10-20 14:05:00|8.51|8.51|8.56|8.56|8.57|8.57|8.5|8.5|0
1666275000000|2022-10-20 14:10:00|8.55|8.55|8.53|8.53|8.56|8.56|8.51|8.51|0
1666275300000|2022-10-20 14:15:00|8.54|8.54|8.58|8.58|8.58|8.58|8.52|8.52|0
1666275600000|2022-10-20 14:20:00|8.59|8.59|8.58|8.58|8.6|8.6|8.56|8.56|0
1666275900000|2022-10-20 14:25:00|8.57|8.57|8.57|8.57|8.58|8.58|8.55|8.55|0
1666276200000|2022-10-20 14:30:00|8.58|8.58|8.55|8.55|8.58|8.58|8.52|8.52|0
1666276500000|2022-10-20 14:35:00|8.56|8.56|8.56|8.56|8.57|8.57|8.54|8.54|0
1666276800000|2022-10-20 14:40:00|8.57|8.57|8.58|8.58|8.58|8.58|8.53|8.53|0
1666277100000|2022-10-20 14:45:00|8.57|8.57|8.59|8.59|8.6|8.6|8.57|8.57|0
1666277400000|2022-10-20 14:50:00|8.6|8.6|8.62|8.62|8.64|8.64|8.6|8.6|0
1666277700000|2022-10-20 14:55:00|8.63|8.63|8.65|8.65|8.66|8.66|8.62|8.62|0
1666278000000|2022-10-20 15:00:00|8.66|8.66|8.59|8.59|8.66|8.66|8.59|8.59|0
1666278300000|2022-10-20 15:05:00|8.6|8.6|8.67|8.67|8.67|8.67|8.6|8.6|0
1666278600000|2022-10-20 15:10:00|8.68|8.68|8.69|8.69|8.7|8.7|8.67|8.67|0
1666278900000|2022-10-20 15:15:00|8.68|8.68|8.65|8.65|8.68|8.68|8.64|8.64|0
1666279200000|2022-10-20 15:20:00|8.66|8.66|8.66|8.66|8.67|8.67|8.64|8.64|0
1666279500000|2022-10-20 15:25:00|8.67|8.67|8.6|8.6|8.69|8.69|8.58|8.58|0
1666279800000|2022-10-20 15:30:00|8.61|8.61|8.61|8.61|8.62|8.62|8.59|8.59|0
1666280100000|2022-10-20 15:35:00|8.6|8.6|8.64|8.64|8.65|8.65|8.6|8.6|0
1666280400000|2022-10-20 15:40:00|8.65|8.65|8.66|8.66|8.68|8.68|8.64|8.64|0
1666280700000|2022-10-20 15:45:00|8.67|8.67|8.68|8.68|8.69|8.69|8.64|8.64|0
1666281000000|2022-10-20 15:50:00|8.67|8.67|8.72|8.72|8.72|8.72|8.67|8.67|0
1666281300000|2022-10-20 15:55:00|8.71|8.71|8.68|8.68|8.75|8.75|8.58|8.58|0
1666281600000|2022-10-20 16:00:00|8.69|8.69|8.58|8.58|8.69|8.69|8.55|8.55|0
1666281900000|2022-10-20 16:05:00|8.56|8.56|8.5|8.5|8.56|8.56|8.5|8.5|0
1666282200000|2022-10-20 16:10:00|8.51|8.51|8.49|8.49|8.52|8.52|8.48|8.48|0
1666282500000|2022-10-20 16:15:00|8.48|8.48|8.54|8.54|8.54|8.54|8.48|8.48|0
1666282800000|2022-10-20 16:20:00|8.53|8.53|8.51|8.51|8.53|8.53|8.49|8.49|0
1666283100000|2022-10-20 16:25:00|8.5|8.5|8.49|8.49|8.5|8.5|8.48|8.48|0
1666283400000|2022-10-20 16:30:00|8.48|8.48|8.48|8.48|8.49|8.49|8.47|8.47|0
1666283700000|2022-10-20 16:35:00|8.49|8.49|8.47|8.47|8.49|8.49|8.46|8.46|0
1666284000000|2022-10-20 16:40:00|8.46|8.46|8.46|8.46|8.48|8.48|8.45|8.45|0
1666284300000|2022-10-20 16:45:00|8.45|8.45|8.41|8.41|8.45|8.45|8.4|8.4|0
1666284600000|2022-10-20 16:50:00|8.4|8.4|8.4|8.4|8.41|8.41|8.38|8.38|0
1666284900000|2022-10-20 16:55:00|8.41|8.41|8.41|8.41|8.42|8.42|8.4|8.4|0
1666285200000|2022-10-20 17:00:00|8.42|8.42|8.43|8.43|8.44|8.44|8.41|8.41|0
1666285500000|2022-10-20 17:05:00|8.44|8.44|8.38|8.38|8.44|8.44|8.37|8.37|0
1666285800000|2022-10-20 17:10:00|8.37|8.37|8.38|8.38|8.39|8.39|8.37|8.37|0
1666286100000|2022-10-20 17:15:00|8.37|8.37|8.36|8.36|8.37|8.37|8.35|8.35|0
1666286400000|2022-10-20 17:20:00|8.35|8.35|8.37|8.37|8.38|8.38|8.34|8.34|0
1666286700000|2022-10-20 17:25:00|8.36|8.36|8.37|8.37|8.38|8.38|8.36|8.36|0
1666287000000|2022-10-20 17:30:00|8.36|8.36|8.34|8.34|8.36|8.36|8.34|8.34|0
1666287300000|2022-10-20 17:35:00|8.35|8.35|8.34|8.34|8.35|8.35|8.33|8.33|0
1666287600000|2022-10-20 17:40:00|8.33|8.33|8.34|8.34|8.34|8.34|8.31|8.31|0
1666287900000|2022-10-20 17:45:00|8.33|8.33|8.32|8.32|8.34|8.34|8.32|8.32|0
1666288200000|2022-10-20 17:50:00|8.31|8.31|8.32|8.32|8.33|8.33|8.3|8.3|0
1666288500000|2022-10-20 17:55:00|8.31|8.31|8.32|8.32|8.32|8.32|8.31|8.31|0
1666288800000|2022-10-20 18:00:00|8.31|8.31|8.29|8.29|8.32|8.32|8.29|8.29|0
1666289100000|2022-10-20 18:05:00|8.3|8.3|8.27|8.27|8.3|8.3|8.26|8.26|0
1666289400000|2022-10-20 18:10:00|8.28|8.28|8.25|8.25|8.28|8.28|8.25|8.25|0
1666289700000|2022-10-20 18:15:00|8.24|8.24|8.26|8.26|8.27|8.27|8.24|8.24|0
1666290000000|2022-10-20 18:20:00|8.25|8.25|8.27|8.27|8.29|8.29|8.25|8.25|0
1666290300000|2022-10-20 18:25:00|8.28|8.28|8.26|8.26|8.28|8.28|8.25|8.25|0
1666290600000|2022-10-20 18:30:00|8.25|8.25|8.28|8.28|8.29|8.29|8.25|8.25|0
1666290900000|2022-10-20 18:35:00|8.29|8.29|8.29|8.29|8.29|8.29|8.28|8.28|0
1666291200000|2022-10-20 18:40:00|8.28|8.28|8.26|8.26|8.28|8.28|8.26|8.26|0
1666291500000|2022-10-20 18:45:00|8.25|8.25|8.26|8.26|8.27|8.27|8.25|8.25|0
1666291800000|2022-10-20 18:50:00|8.27|8.27|8.26|8.26|8.27|8.27|8.26|8.26|0
1666292100000|2022-10-20 18:55:00|8.27|8.27|8.27|8.27|8.29|8.29|8.26|8.26|0
1666292400000|2022-10-20 19:00:00|8.28|8.28|8.29|8.29|8.3|8.3|8.28|8.28|0
1666292700000|2022-10-20 19:05:00|8.28|8.28|8.3|8.3|8.32|8.32|8.28|8.28|0
1666293000000|2022-10-20 19:10:00|8.29|8.29|8.31|8.31|8.31|8.31|8.29|8.29|0
1666293300000|2022-10-20 19:15:00|8.3|8.3|8.29|8.29|8.3|8.3|8.29|8.29|0
1666293600000|2022-10-20 19:20:00|8.28|8.28|8.28|8.28|8.28|8.28|8.26|8.26|0
1666293900000|2022-10-20 19:25:00|8.27|8.27|8.24|8.24|8.28|8.28|8.24|8.24|0
1666294200000|2022-10-20 19:30:00|8.25|8.25|8.22|8.22|8.25|8.25|8.22|8.22|0
1666294500000|2022-10-20 19:35:00|8.23|8.23|8.22|8.22|8.24|8.24|8.22|8.22|0
1666294800000|2022-10-20 19:40:00|8.23|8.23|8.24|8.24|8.24|8.24|8.21|8.21|0
1666295100000|2022-10-20 19:45:00|8.23|8.23|8.24|8.24|8.24|8.24|8.21|8.21|0
1666295400000|2022-10-20 19:50:00|8.23|8.23|8.25|8.25|8.26|8.26|8.22|8.22|0
1666295700000|2022-10-20 19:55:00|8.26|8.26|8.21|8.21|8.26|8.26|8.21|8.21|0
1666296000000|2022-10-20 20:00:00|8.26|8.26|8.26|8.26|8.26|8.26|8.26|8.26|0
1666296600000|2022-10-20 20:10:00|8.23|8.23|8.23|8.23|8.23|8.23|8.23|8.23|0
1666297200000|2022-10-20 20:20:00|8.22|8.22|8.23|8.23|8.23|8.23|8.22|8.22|0
1666297500000|2022-10-20 20:25:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1666298100000|2022-10-20 20:35:00|8.2|8.2|8.2|8.2|8.2|8.2|8.2|8.2|0
1666298700000|2022-10-20 20:45:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1666299000000|2022-10-20 20:50:00|8.2|8.2|8.2|8.2|8.2|8.2|8.2|8.2|0
1666300200000|2022-10-20 21:10:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1666301400000|2022-10-20 21:30:00|8.2|8.2|8.2|8.2|8.2|8.2|8.2|8.2|0
1666303500000|2022-10-20 22:05:00|8.26|8.26|8.27|8.27|8.28|8.28|8.21|8.21|0
1666303800000|2022-10-20 22:10:00|8.21|8.21|8.2|8.2|8.21|8.21|8.2|8.2|0
1666304100000|2022-10-20 22:15:00|8.23|8.23|8.2|8.2|8.26|8.26|8.2|8.2|0
1666304400000|2022-10-20 22:20:00|8.26|8.26|8.26|8.26|8.26|8.26|8.26|8.26|0
1666305000000|2022-10-20 22:30:00|8.19|8.19|8.2|8.2|8.25|8.25|8.19|8.19|0
1666305300000|2022-10-20 22:35:00|8.19|8.19|8.19|8.19|8.19|8.19|8.19|8.19|0
1666305600000|2022-10-20 22:40:00|8.21|8.21|8.25|8.25|8.25|8.25|8.21|8.21|0
1666305900000|2022-10-20 22:45:00|8.21|8.21|8.26|8.26|8.26|8.26|8.21|8.21|0
1666306500000|2022-10-20 22:55:00|8.24|8.24|8.24|8.24|8.24|8.24|8.24|8.24|0
1666306800000|2022-10-20 23:00:00|8.23|8.23|8.24|8.24|8.24|8.24|8.2|8.2|0
1666307100000|2022-10-20 23:05:00|8.26|8.26|8.26|8.26|8.26|8.26|8.26|8.26|0
1666307400000|2022-10-20 23:10:00|8.24|8.24|8.19|8.19|8.24|8.24|8.19|8.19|0
1666307700000|2022-10-20 23:15:00|8.24|8.24|8.24|8.24|8.24|8.24|8.19|8.19|0
1666308000000|2022-10-20 23:20:00|8.18|8.18|8.18|8.18|8.18|8.18|8.18|8.18|0
1666308300000|2022-10-20 23:25:00|8.24|8.24|8.24|8.24|8.24|8.24|8.24|8.24|0
1666308600000|2022-10-20 23:30:00|8.23|8.23|8.18|8.18|8.23|8.23|8.18|8.18|0
1666308900000|2022-10-20 23:35:00|8.22|8.22|8.18|8.18|8.22|8.22|8.18|8.18|0
1666309200000|2022-10-20 23:40:00|8.21|8.21|8.21|8.21|8.21|8.21|8.18|8.18|0
1666309800000|2022-10-20 23:50:00|8.18|8.18|8.18|8.18|8.18|8.18|8.18|8.18|0
1666310100000|2022-10-20 23:55:00|8.17|8.17|8.19|8.19|8.19|8.19|8.17|8.17|0
1666347300000|2022-10-21 10:15:00|8.21|8.21|8.19|8.19|8.21|8.21|8.19|8.19|0
1666349700000|2022-10-21 10:55:00|8.18|8.18|8.18|8.18|8.18|8.18|8.18|8.18|0
1666350000000|2022-10-21 11:00:00|8.19|8.19|8.19|8.19|8.19|8.19|8.16|8.16|0
1666350300000|2022-10-21 11:05:00|8.18|8.18|8.18|8.18|8.18|8.18|8.18|8.18|0
1666350900000|2022-10-21 11:15:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1666351800000|2022-10-21 11:30:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1666352100000|2022-10-21 11:35:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1666353300000|2022-10-21 11:55:00|8.14|8.14|8.13|8.13|8.14|8.14|8.13|8.13|0
1666353900000|2022-10-21 12:05:00|8.11|8.11|8.11|8.11|8.13|8.13|8.11|8.11|0
1666354200000|2022-10-21 12:10:00|8.13|8.13|8.11|8.11|8.13|8.13|8.11|8.11|0
1666354800000|2022-10-21 12:20:00|8.12|8.12|8.12|8.12|8.12|8.12|8.12|8.12|0
1666355100000|2022-10-21 12:25:00|8.1|8.1|8.05|8.05|8.1|8.1|8.05|8.05|0
1666355400000|2022-10-21 12:30:00|8.07|8.07|8.05|8.05|8.08|8.08|8.05|8.05|0
1666356000000|2022-10-21 12:40:00|8.07|8.07|8.07|8.07|8.07|8.07|8.07|8.07|0
1666356600000|2022-10-21 12:50:00|8.08|8.08|8.07|8.07|8.08|8.08|8.07|8.07|0
1666356900000|2022-10-21 12:55:00|8.06|8.06|8.06|8.06|8.06|8.06|8.05|8.05|0
1666357200000|2022-10-21 13:00:00|8.11|8.11|8.18|8.18|8.18|8.18|8.1|8.1|0
1666357500000|2022-10-21 13:05:00|8.21|8.21|8.21|8.21|8.21|8.21|8.2|8.2|0
1666357800000|2022-10-21 13:10:00|8.23|8.23|8.19|8.19|8.23|8.23|8.19|8.19|0
1666358100000|2022-10-21 13:15:00|8.16|8.16|8.14|8.14|8.18|8.18|8.14|8.14|0
1666358400000|2022-10-21 13:20:00|8.2|8.2|8.19|8.19|8.2|8.2|8.19|8.19|0
1666358700000|2022-10-21 13:25:00|8.23|8.23|8.19|8.19|8.23|8.23|8.13|8.13|0
1666359000000|2022-10-21 13:30:00|8.16|8.16|8.01|8.01|8.18|8.18|8.01|8.01|0
1666359300000|2022-10-21 13:35:00|8|8|8.05|8.05|8.07|8.07|7.98|7.98|0
1666359600000|2022-10-21 13:40:00|8.06|8.06|8.04|8.04|8.06|8.06|7.98|7.98|0
1666359900000|2022-10-21 13:45:00|8.03|8.03|8.12|8.12|8.17|8.17|8.03|8.03|0
1666360200000|2022-10-21 13:50:00|8.13|8.13|8.18|8.18|8.21|8.21|8.11|8.11|0
1666360500000|2022-10-21 13:55:00|8.19|8.19|8.27|8.27|8.27|8.27|8.18|8.18|0
1666360800000|2022-10-21 14:00:00|8.29|8.29|8.28|8.28|8.32|8.32|8.26|8.26|0
1666361100000|2022-10-21 14:05:00|8.27|8.27|8.32|8.32|8.36|8.36|8.27|8.27|0
1666361400000|2022-10-21 14:10:00|8.33|8.33|8.3|8.3|8.33|8.33|8.29|8.29|0
1666361700000|2022-10-21 14:15:00|8.32|8.32|8.35|8.35|8.36|8.36|8.28|8.28|0
1666362000000|2022-10-21 14:20:00|8.36|8.36|8.25|8.25|8.37|8.37|8.22|8.22|0
1666362300000|2022-10-21 14:25:00|8.23|8.23|8.16|8.16|8.24|8.24|8.16|8.16|0
1666362600000|2022-10-21 14:30:00|8.17|8.17|8.17|8.17|8.2|8.2|8.16|8.16|0
1666362900000|2022-10-21 14:35:00|8.16|8.16|8.11|8.11|8.16|8.16|8.11|8.11|0
1666363200000|2022-10-21 14:40:00|8.12|8.12|8.14|8.14|8.15|8.15|8.11|8.11|0
1666363500000|2022-10-21 14:45:00|8.13|8.13|8.21|8.21|8.21|8.21|8.13|8.13|0
1666363800000|2022-10-21 14:50:00|8.2|8.2|8.23|8.23|8.25|8.25|8.2|8.2|0
1666364100000|2022-10-21 14:55:00|8.22|8.22|8.19|8.19|8.23|8.23|8.17|8.17|0
1666364400000|2022-10-21 15:00:00|8.18|8.18|8.16|8.16|8.19|8.19|8.15|8.15|0
1666364700000|2022-10-21 15:05:00|8.17|8.17|8.19|8.19|8.2|8.2|8.17|8.17|0
1666365000000|2022-10-21 15:10:00|8.21|8.21|8.21|8.21|8.22|8.22|8.2|8.2|0
1666365300000|2022-10-21 15:15:00|8.22|8.22|8.21|8.21|8.22|8.22|8.2|8.2|0
1666365600000|2022-10-21 15:20:00|8.2|8.2|8.22|8.22|8.24|8.24|8.18|8.18|0
1666365900000|2022-10-21 15:25:00|8.23|8.23|8.27|8.27|8.29|8.29|8.23|8.23|0
1666366200000|2022-10-21 15:30:00|8.28|8.28|8.32|8.32|8.33|8.33|8.28|8.28|0
1666366500000|2022-10-21 15:35:00|8.33|8.33|8.29|8.29|8.33|8.33|8.28|8.28|0
1666366800000|2022-10-21 15:40:00|8.3|8.3|8.35|8.35|8.35|8.35|8.29|8.29|0
1666367100000|2022-10-21 15:45:00|8.36|8.36|8.37|8.37|8.37|8.37|8.34|8.34|0
1666367400000|2022-10-21 15:50:00|8.36|8.36|8.13|8.13|8.36|8.36|8.06|8.06|0
1666367700000|2022-10-21 15:55:00|8.14|8.14|8.24|8.24|8.24|8.24|8.12|8.12|0
1666368000000|2022-10-21 16:00:00|8.26|8.26|8.29|8.29|8.32|8.32|8.25|8.25|0
1666368300000|2022-10-21 16:05:00|8.26|8.26|8.27|8.27|8.29|8.29|8.21|8.21|0
1666368600000|2022-10-21 16:10:00|8.26|8.26|8.3|8.3|8.3|8.3|8.25|8.25|0
1666368900000|2022-10-21 16:15:00|8.29|8.29|8.24|8.24|8.29|8.29|8.23|8.23|0
1666369200000|2022-10-21 16:20:00|8.23|8.23|8.22|8.22|8.24|8.24|8.21|8.21|0
1666369500000|2022-10-21 16:25:00|8.24|8.24|8.19|8.19|8.24|8.24|8.19|8.19|0
1666369800000|2022-10-21 16:30:00|8.2|8.2|8.21|8.21|8.21|8.21|8.18|8.18|0
1666370100000|2022-10-21 16:35:00|8.2|8.2|8.17|8.17|8.21|8.21|8.16|8.16|0
1666370400000|2022-10-21 16:40:00|8.18|8.18|8.19|8.19|8.21|8.21|8.18|8.18|0
1666370700000|2022-10-21 16:45:00|8.18|8.18|8.25|8.25|8.28|8.28|8.18|8.18|0
1666371000000|2022-10-21 16:50:00|8.26|8.26|8.29|8.29|8.3|8.3|8.26|8.26|0
1666371300000|2022-10-21 16:55:00|8.27|8.27|8.25|8.25|8.28|8.28|8.25|8.25|0
1666371600000|2022-10-21 17:00:00|8.26|8.26|8.3|8.3|8.3|8.3|8.26|8.26|0
1666371900000|2022-10-21 17:05:00|8.29|8.29|8.32|8.32|8.32|8.32|8.29|8.29|0
1666372200000|2022-10-21 17:10:00|8.31|8.31|8.32|8.32|8.33|8.33|8.3|8.3|0
1666372500000|2022-10-21 17:15:00|8.31|8.31|8.32|8.32|8.32|8.32|8.3|8.3|0
1666372800000|2022-10-21 17:20:00|8.33|8.33|8.31|8.31|8.33|8.33|8.3|8.3|0
1666373100000|2022-10-21 17:25:00|8.3|8.3|8.31|8.31|8.32|8.32|8.3|8.3|0
1666373400000|2022-10-21 17:30:00|8.3|8.3|8.3|8.3|8.32|8.32|8.29|8.29|0
1666373700000|2022-10-21 17:35:00|8.31|8.31|8.32|8.32|8.32|8.32|8.31|8.31|0
1666374000000|2022-10-21 17:40:00|8.33|8.33|8.32|8.32|8.34|8.34|8.32|8.32|0
1666374300000|2022-10-21 17:45:00|8.33|8.33|8.34|8.34|8.34|8.34|8.32|8.32|0
1666374600000|2022-10-21 17:50:00|8.33|8.33|8.35|8.35|8.36|8.36|8.33|8.33|0
1666374900000|2022-10-21 17:55:00|8.34|8.34|8.36|8.36|8.37|8.37|8.34|8.34|0
1666375200000|2022-10-21 18:00:00|8.37|8.37|8.38|8.38|8.38|8.38|8.37|8.37|0
1666375500000|2022-10-21 18:05:00|8.37|8.37|8.38|8.38|8.39|8.39|8.36|8.36|0
1666375800000|2022-10-21 18:10:00|8.37|8.37|8.38|8.38|8.38|8.38|8.37|8.37|0
1666598400000|2022-10-24 08:00:00|8.51|8.51|8.5|8.5|8.51|8.51|8.5|8.5|0
1666598700000|2022-10-24 08:05:00|8.42|8.42|8.38|8.38|8.42|8.42|8.38|8.38|0
1666599000000|2022-10-24 08:10:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1666599600000|2022-10-24 08:20:00|8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|0
1666599900000|2022-10-24 08:25:00|8.38|8.38|8.38|8.38|8.38|8.38|8.38|8.38|0
1666600200000|2022-10-24 08:30:00|8.36|8.36|8.37|8.37|8.37|8.37|8.36|8.36|0
1666600800000|2022-10-24 08:40:00|8.36|8.36|8.37|8.37|8.37|8.37|8.36|8.36|0
1666602300000|2022-10-24 09:05:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1666602900000|2022-10-24 09:15:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1666605000000|2022-10-24 09:50:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1666605600000|2022-10-24 10:00:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1666607400000|2022-10-24 10:30:00|8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|0
1666609200000|2022-10-24 11:00:00|8.42|8.42|8.48|8.48|8.48|8.48|8.42|8.42|0
1666610100000|2022-10-24 11:15:00|8.44|8.44|8.44|8.44|8.44|8.44|8.44|8.44|0
1666610700000|2022-10-24 11:25:00|8.45|8.45|8.52|8.52|8.52|8.52|8.45|8.45|0
1666611000000|2022-10-24 11:30:00|8.56|8.56|8.56|8.56|8.56|8.56|8.56|8.56|0
1666611600000|2022-10-24 11:40:00|8.54|8.54|8.57|8.57|8.58|8.58|8.54|8.54|0
1666611900000|2022-10-24 11:45:00|8.55|8.55|8.59|8.59|8.59|8.59|8.55|8.55|0
1666612200000|2022-10-24 11:50:00|8.52|8.52|8.52|8.52|8.52|8.52|8.52|8.52|0
1666612500000|2022-10-24 11:55:00|8.57|8.57|8.57|8.57|8.57|8.57|8.57|8.57|0
1666612800000|2022-10-24 12:00:00|8.53|8.53|8.49|8.49|8.53|8.53|8.49|8.49|0
1666613100000|2022-10-24 12:05:00|8.51|8.51|8.51|8.51|8.51|8.51|8.51|8.51|0
1666613700000|2022-10-24 12:15:00|8.57|8.57|8.51|8.51|8.57|8.57|8.51|8.51|0
1666614000000|2022-10-24 12:20:00|8.5|8.5|8.51|8.51|8.52|8.52|8.5|8.5|0
1666614300000|2022-10-24 12:25:00|8.5|8.5|8.5|8.5|8.5|8.5|8.5|8.5|0
1666614600000|2022-10-24 12:30:00|8.49|8.49|8.47|8.47|8.49|8.49|8.47|8.47|0
1666614900000|2022-10-24 12:35:00|8.45|8.45|8.45|8.45|8.45|8.45|8.45|8.45|0
1666615200000|2022-10-24 12:40:00|8.48|8.48|8.51|8.51|8.51|8.51|8.48|8.48|0
1666615500000|2022-10-24 12:45:00|8.52|8.52|8.52|8.52|8.52|8.52|8.52|8.52|0
1666615800000|2022-10-24 12:50:00|8.48|8.48|8.48|8.48|8.48|8.48|8.48|8.48|0
1666616400000|2022-10-24 13:00:00|8.52|8.52|8.48|8.48|8.52|8.52|8.48|8.48|0
1666616700000|2022-10-24 13:05:00|8.52|8.52|8.52|8.52|8.52|8.52|8.52|8.52|0
1666617000000|2022-10-24 13:10:00|8.54|8.54|8.52|8.52|8.54|8.54|8.52|8.52|0
1666617300000|2022-10-24 13:15:00|8.47|8.47|8.48|8.48|8.48|8.48|8.47|8.47|0
1666617600000|2022-10-24 13:20:00|8.47|8.47|8.49|8.49|8.49|8.49|8.47|8.47|0
1666617900000|2022-10-24 13:25:00|8.48|8.48|8.48|8.48|8.5|8.5|8.48|8.48|0
1666618200000|2022-10-24 13:30:00|8.49|8.49|8.29|8.29|8.49|8.49|8.23|8.23|0
1666618500000|2022-10-24 13:35:00|8.28|8.28|8.4|8.4|8.4|8.4|8.28|8.28|0
1666618800000|2022-10-24 13:40:00|8.39|8.39|8.37|8.37|8.42|8.42|8.33|8.33|0
1666619100000|2022-10-24 13:45:00|8.39|8.39|8.39|8.39|8.47|8.47|8.36|8.36|0
1666619400000|2022-10-24 13:50:00|8.38|8.38|8.44|8.44|8.45|8.45|8.37|8.37|0
1666619700000|2022-10-24 13:55:00|8.46|8.46|8.42|8.42|8.47|8.47|8.42|8.42|0
1666620000000|2022-10-24 14:00:00|8.43|8.43|8.32|8.32|8.43|8.43|8.31|8.31|0
1666620300000|2022-10-24 14:05:00|8.33|8.33|8.27|8.27|8.36|8.36|8.26|8.26|0
1666620600000|2022-10-24 14:10:00|8.26|8.26|8.28|8.28|8.29|8.29|8.25|8.25|0
1666620900000|2022-10-24 14:15:00|8.27|8.27|8.24|8.24|8.27|8.27|8.23|8.23|0
1666621200000|2022-10-24 14:20:00|8.23|8.23|8.15|8.15|8.23|8.23|8.15|8.15|0
1666621500000|2022-10-24 14:25:00|8.16|8.16|8.13|8.13|8.18|8.18|8.11|8.11|0
1666621800000|2022-10-24 14:30:00|8.12|8.12|8.18|8.18|8.19|8.19|8.11|8.11|0
1666622100000|2022-10-24 14:35:00|8.19|8.19|8.21|8.21|8.25|8.25|8.17|8.17|0
1666622400000|2022-10-24 14:40:00|8.2|8.2|8.19|8.19|8.22|8.22|8.18|8.18|0
1666622700000|2022-10-24 14:45:00|8.18|8.18|8.14|8.14|8.18|8.18|8.14|8.14|0
1666623000000|2022-10-24 14:50:00|8.16|8.16|8.16|8.16|8.19|8.19|8.14|8.14|0
1666623300000|2022-10-24 14:55:00|8.15|8.15|8.17|8.17|8.17|8.17|8.13|8.13|0
1666623600000|2022-10-24 15:00:00|8.16|8.16|8.17|8.17|8.22|8.22|8.16|8.16|0
1666623900000|2022-10-24 15:05:00|8.16|8.16|8.16|8.16|8.19|8.19|8.14|8.14|0
1666624200000|2022-10-24 15:10:00|8.15|8.15|8.19|8.19|8.19|8.19|8.15|8.15|0
1666624500000|2022-10-24 15:15:00|8.18|8.18|8.16|8.16|8.21|8.21|8.13|8.13|0
1666624800000|2022-10-24 15:20:00|8.17|8.17|8.2|8.2|8.2|8.2|8.17|8.17|0
1666625100000|2022-10-24 15:25:00|8.19|8.19|8.22|8.22|8.22|8.22|8.19|8.19|0
1666625400000|2022-10-24 15:30:00|8.21|8.21|8.23|8.23|8.23|8.23|8.21|8.21|0
1666625700000|2022-10-24 15:35:00|8.24|8.24|8.27|8.27|8.27|8.27|8.24|8.24|0
1666626000000|2022-10-24 15:40:00|8.26|8.26|8.26|8.26|8.28|8.28|8.26|8.26|0
1666626300000|2022-10-24 15:45:00|8.27|8.27|8.29|8.29|8.29|8.29|8.23|8.23|0
1666626600000|2022-10-24 15:50:00|8.3|8.3|8.34|8.34|8.34|8.34|8.27|8.27|0
1666626900000|2022-10-24 15:55:00|8.33|8.33|8.39|8.39|8.39|8.39|8.33|8.33|0
1666627200000|2022-10-24 16:00:00|8.4|8.4|8.4|8.4|8.4|8.4|8.38|8.38|0
1666627500000|2022-10-24 16:05:00|8.41|8.41|8.42|8.42|8.43|8.43|8.41|8.41|0
1666627800000|2022-10-24 16:10:00|8.43|8.43|8.44|8.44|8.45|8.45|8.42|8.42|0
1666628100000|2022-10-24 16:15:00|8.45|8.45|8.49|8.49|8.5|8.5|8.45|8.45|0
1666628400000|2022-10-24 16:20:00|8.47|8.47|8.49|8.49|8.49|8.49|8.47|8.47|0
1666628700000|2022-10-24 16:25:00|8.48|8.48|8.47|8.47|8.49|8.49|8.47|8.47|0
1666629000000|2022-10-24 16:30:00|8.46|8.46|8.46|8.46|8.47|8.47|8.45|8.45|0
1666629300000|2022-10-24 16:35:00|8.45|8.45|8.46|8.46|8.48|8.48|8.45|8.45|0
1666629600000|2022-10-24 16:40:00|8.47|8.47|8.48|8.48|8.48|8.48|8.46|8.46|0
1666629900000|2022-10-24 16:45:00|8.49|8.49|8.48|8.48|8.49|8.49|8.47|8.47|0
1666630200000|2022-10-24 16:50:00|8.49|8.49|8.49|8.49|8.49|8.49|8.48|8.48|0
1666630500000|2022-10-24 16:55:00|8.48|8.48|8.47|8.47|8.49|8.49|8.47|8.47|0
1666630800000|2022-10-24 17:00:00|8.46|8.46|8.49|8.49|8.49|8.49|8.46|8.46|0
1666631100000|2022-10-24 17:05:00|8.48|8.48|8.5|8.5|8.5|8.5|8.48|8.48|0
1666631400000|2022-10-24 17:10:00|8.49|8.49|8.48|8.48|8.5|8.5|8.47|8.47|0
1666631700000|2022-10-24 17:15:00|8.47|8.47|8.5|8.5|8.5|8.5|8.47|8.47|0
1666632000000|2022-10-24 17:20:00|8.49|8.49|8.46|8.46|8.49|8.49|8.46|8.46|0
1666632300000|2022-10-24 17:25:00|8.47|8.47|8.44|8.44|8.47|8.47|8.44|8.44|0
1666632600000|2022-10-24 17:30:00|8.43|8.43|8.42|8.42|8.44|8.44|8.42|8.42|0
1666632900000|2022-10-24 17:35:00|8.41|8.41|8.43|8.43|8.43|8.43|8.4|8.4|0
1666633200000|2022-10-24 17:40:00|8.42|8.42|8.44|8.44|8.44|8.44|8.42|8.42|0
1666633500000|2022-10-24 17:45:00|8.43|8.43|8.43|8.43|8.44|8.44|8.42|8.42|0
1666633800000|2022-10-24 17:50:00|8.44|8.44|8.45|8.45|8.45|8.45|8.43|8.43|0
1666634100000|2022-10-24 17:55:00|8.44|8.44|8.42|8.42|8.45|8.45|8.42|8.42|0
1666634400000|2022-10-24 18:00:00|8.43|8.43|8.45|8.45|8.46|8.46|8.43|8.43|0
1666634700000|2022-10-24 18:05:00|8.46|8.46|8.46|8.46|8.47|8.47|8.45|8.45|0
1666635000000|2022-10-24 18:10:00|8.47|8.47|8.46|8.46|8.47|8.47|8.46|8.46|0
1666635300000|2022-10-24 18:15:00|8.47|8.47|8.46|8.46|8.47|8.47|8.46|8.46|0
1666635600000|2022-10-24 18:20:00|8.45|8.45|8.45|8.45|8.46|8.46|8.45|8.45|0
1666635900000|2022-10-24 18:25:00|8.46|8.46|8.46|8.46|8.47|8.47|8.46|8.46|0
1666636200000|2022-10-24 18:30:00|8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|0
1666636500000|2022-10-24 18:35:00|8.46|8.46|8.49|8.49|8.49|8.49|8.46|8.46|0
1666636800000|2022-10-24 18:40:00|8.48|8.48|8.51|8.51|8.51|8.51|8.48|8.48|0
1666637100000|2022-10-24 18:45:00|8.52|8.52|8.52|8.52|8.52|8.52|8.5|8.5|0
1666637400000|2022-10-24 18:50:00|8.51|8.51|8.52|8.52|8.53|8.53|8.51|8.51|0
1666637700000|2022-10-24 18:55:00|8.51|8.51|8.52|8.52|8.53|8.53|8.51|8.51|0
1666638000000|2022-10-24 19:00:00|8.53|8.53|8.53|8.53|8.53|8.53|8.52|8.52|0
1666638300000|2022-10-24 19:05:00|8.52|8.52|8.5|8.5|8.52|8.52|8.5|8.5|0
1666638600000|2022-10-24 19:10:00|8.51|8.51|8.5|8.5|8.51|8.51|8.5|8.5|0
1666638900000|2022-10-24 19:15:00|8.51|8.51|8.53|8.53|8.53|8.53|8.51|8.51|0
1666639200000|2022-10-24 19:20:00|8.52|8.52|8.51|8.51|8.53|8.53|8.5|8.5|0
1666639500000|2022-10-24 19:25:00|8.5|8.5|8.5|8.5|8.52|8.52|8.5|8.5|0
1666639800000|2022-10-24 19:30:00|8.51|8.51|8.51|8.51|8.51|8.51|8.5|8.5|0
1666640100000|2022-10-24 19:35:00|8.52|8.52|8.49|8.49|8.52|8.52|8.49|8.49|0
1666640400000|2022-10-24 19:40:00|8.48|8.48|8.5|8.5|8.51|8.51|8.48|8.48|0
1666640700000|2022-10-24 19:45:00|8.51|8.51|8.51|8.51|8.52|8.52|8.51|8.51|0
1666641000000|2022-10-24 19:50:00|8.52|8.52|8.53|8.53|8.55|8.55|8.52|8.52|0
1666641300000|2022-10-24 19:55:00|8.54|8.54|8.53|8.53|8.56|8.56|8.53|8.53|0
1666641600000|2022-10-24 20:00:00|8.54|8.54|8.42|8.42|8.54|8.54|8.41|8.41|0
1666642200000|2022-10-24 20:10:00|8.47|8.47|8.51|8.51|8.51|8.51|8.47|8.47|0
1666642500000|2022-10-24 20:15:00|8.52|8.52|8.52|8.52|8.52|8.52|8.52|8.52|0
1666642800000|2022-10-24 20:20:00|8.51|8.51|8.51|8.51|8.51|8.51|8.51|8.51|0
1666643400000|2022-10-24 20:30:00|8.49|8.49|8.49|8.49|8.49|8.49|8.49|8.49|0
1666645800000|2022-10-24 21:10:00|8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|0
1666646100000|2022-10-24 21:15:00|8.48|8.48|8.48|8.48|8.48|8.48|8.48|8.48|0
1666646700000|2022-10-24 21:25:00|8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|0
1666647600000|2022-10-24 21:40:00|8.51|8.51|8.51|8.51|8.51|8.51|8.51|8.51|0
1666647900000|2022-10-24 21:45:00|8.49|8.49|8.49|8.49|8.49|8.49|8.49|8.49|0
1666648800000|2022-10-24 22:00:00|8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|0
1666649100000|2022-10-24 22:05:00|8.48|8.48|8.48|8.48|8.48|8.48|8.48|8.48|0
1666649400000|2022-10-24 22:10:00|8.47|8.47|8.49|8.49|8.49|8.49|8.47|8.47|0
1666649700000|2022-10-24 22:15:00|8.46|8.46|8.46|8.46|8.46|8.46|8.46|8.46|0
1666650300000|2022-10-24 22:25:00|8.47|8.47|8.49|8.49|8.49|8.49|8.47|8.47|0
1666650600000|2022-10-24 22:30:00|8.48|8.48|8.46|8.46|8.48|8.48|8.46|8.46|0
1666650900000|2022-10-24 22:35:00|8.47|8.47|8.46|8.46|8.47|8.47|8.46|8.46|0
1666651200000|2022-10-24 22:40:00|8.48|8.48|8.46|8.46|8.49|8.49|8.46|8.46|0
1666651500000|2022-10-24 22:45:00|8.49|8.49|8.49|8.49|8.49|8.49|8.49|8.49|0
1666652100000|2022-10-24 22:55:00|8.51|8.51|8.51|8.51|8.51|8.51|8.51|8.51|0
1666652400000|2022-10-24 23:00:00|8.48|8.48|8.48|8.48|8.48|8.48|8.48|8.48|0
1666653900000|2022-10-24 23:25:00|8.5|8.5|8.51|8.51|8.51|8.51|8.5|8.5|0
1666655400000|2022-10-24 23:50:00|8.43|8.43|8.43|8.43|8.43|8.43|8.43|8.43|0
1666685400000|2022-10-25 08:10:00|8.53|8.53|8.53|8.53|8.53|8.53|8.53|8.53|0
1666686000000|2022-10-25 08:20:00|8.52|8.52|8.52|8.52|8.52|8.52|8.52|8.52|0
1666686600000|2022-10-25 08:30:00|8.5|8.5|8.5|8.5|8.5|8.5|8.5|8.5|0
1666689900000|2022-10-25 09:25:00|8.49|8.49|8.49|8.49|8.49|8.49|8.49|8.49|0
1666694700000|2022-10-25 10:45:00|8.44|8.44|8.51|8.51|8.51|8.51|8.44|8.44|0
1666695600000|2022-10-25 11:00:00|8.45|8.45|8.45|8.45|8.45|8.45|8.45|8.45|0
1666696800000|2022-10-25 11:20:00|8.43|8.43|8.43|8.43|8.43|8.43|8.43|8.43|0
1666697700000|2022-10-25 11:35:00|8.45|8.45|8.45|8.45|8.45|8.45|8.45|8.45|0
1666698600000|2022-10-25 11:50:00|8.49|8.49|8.49|8.49|8.49|8.49|8.49|8.49|0
1666698900000|2022-10-25 11:55:00|8.45|8.45|8.45|8.45|8.45|8.45|8.45|8.45|0
1666700100000|2022-10-25 12:15:00|8.49|8.49|8.49|8.49|8.49|8.49|8.49|8.49|0
1666700700000|2022-10-25 12:25:00|8.48|8.48|8.48|8.48|8.48|8.48|8.48|8.48|0
1666701300000|2022-10-25 12:35:00|8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|0
1666701600000|2022-10-25 12:40:00|8.44|8.44|8.42|8.42|8.44|8.44|8.42|8.42|0
1666701900000|2022-10-25 12:45:00|8.43|8.43|8.44|8.44|8.45|8.45|8.43|8.43|0
1666702200000|2022-10-25 12:50:00|8.46|8.46|8.49|8.49|8.49|8.49|8.46|8.46|0
1666702800000|2022-10-25 13:00:00|8.51|8.51|8.51|8.51|8.51|8.51|8.51|8.51|0
1666703400000|2022-10-25 13:10:00|8.52|8.52|8.54|8.54|8.54|8.54|8.52|8.52|0
1666704300000|2022-10-25 13:25:00|8.51|8.51|8.53|8.53|8.53|8.53|8.51|8.51|0
1666704600000|2022-10-25 13:30:00|8.54|8.54|8.62|8.62|8.69|8.69|8.54|8.54|0
1666704900000|2022-10-25 13:35:00|8.64|8.64|8.64|8.64|8.66|8.66|8.59|8.59|0
1666705200000|2022-10-25 13:40:00|8.63|8.63|8.71|8.71|8.72|8.72|8.62|8.62|0
1666705500000|2022-10-25 13:45:00|8.72|8.72|8.77|8.77|8.77|8.77|8.7|8.7|0
1666705800000|2022-10-25 13:50:00|8.78|8.78|8.74|8.74|8.79|8.79|8.72|8.72|0
1666706100000|2022-10-25 13:55:00|8.75|8.75|8.73|8.73|8.77|8.77|8.72|8.72|0
1666706400000|2022-10-25 14:00:00|8.75|8.75|8.73|8.73|8.76|8.76|8.71|8.71|0
1666706700000|2022-10-25 14:05:00|8.72|8.72|8.74|8.74|8.74|8.74|8.69|8.69|0
1666707000000|2022-10-25 14:10:00|8.75|8.75|8.78|8.78|8.79|8.79|8.73|8.73|0
1666707300000|2022-10-25 14:15:00|8.77|8.77|8.82|8.82|8.84|8.84|8.77|8.77|0
1666707600000|2022-10-25 14:20:00|8.84|8.84|8.83|8.83|8.88|8.88|8.81|8.81|0
1666707900000|2022-10-25 14:25:00|8.84|8.84|8.83|8.83|8.86|8.86|8.82|8.82|0
1666708200000|2022-10-25 14:30:00|8.82|8.82|8.87|8.87|8.87|8.87|8.8|8.8|0
1666708500000|2022-10-25 14:35:00|8.86|8.86|8.84|8.84|8.89|8.89|8.83|8.83|0
1666708800000|2022-10-25 14:40:00|8.85|8.85|8.87|8.87|8.89|8.89|8.85|8.85|0
1666709100000|2022-10-25 14:45:00|8.88|8.88|8.83|8.83|8.88|8.88|8.82|8.82|0
1666709400000|2022-10-25 14:50:00|8.84|8.84|8.86|8.86|8.86|8.86|8.82|8.82|0
1666709700000|2022-10-25 14:55:00|8.87|8.87|8.88|8.88|8.9|8.9|8.87|8.87|0
1666710000000|2022-10-25 15:00:00|8.89|8.89|8.9|8.9|8.9|8.9|8.87|8.87|0
1666710300000|2022-10-25 15:05:00|8.89|8.89|8.95|8.95|8.95|8.95|8.89|8.89|0
1666710600000|2022-10-25 15:10:00|8.96|8.96|8.94|8.94|8.96|8.96|8.91|8.91|0
1666710900000|2022-10-25 15:15:00|8.93|8.93|8.94|8.94|8.95|8.95|8.92|8.92|0
1666711200000|2022-10-25 15:20:00|8.93|8.93|8.93|8.93|8.95|8.95|8.93|8.93|0
1666711500000|2022-10-25 15:25:00|8.94|8.94|8.94|8.94|8.94|8.94|8.93|8.93|0
1666711800000|2022-10-25 15:30:00|8.95|8.95|8.93|8.93|8.95|8.95|8.93|8.93|0
1666712100000|2022-10-25 15:35:00|8.94|8.94|9.02|9.02|9.02|9.02|8.94|8.94|0
1666712400000|2022-10-25 15:40:00|9|9|8.99|8.99|9|9|8.98|8.98|0
1666712700000|2022-10-25 15:45:00|9|9|9.01|9.01|9.01|9.01|8.98|8.98|0
1666713000000|2022-10-25 15:50:00|9|9|9.02|9.02|9.03|9.03|9|9|0
1666713300000|2022-10-25 15:55:00|9.01|9.01|9|9|9.01|9.01|9|9|0
1666713600000|2022-10-25 16:00:00|9.01|9.01|9.01|9.01|9.02|9.02|9|9|0
1666713900000|2022-10-25 16:05:00|9|9|9.03|9.03|9.03|9.03|9|9|0
1666714200000|2022-10-25 16:10:00|9.04|9.04|9.07|9.07|9.07|9.07|9.03|9.03|0
1666714500000|2022-10-25 16:15:00|9.06|9.06|9.06|9.06|9.07|9.07|9.03|9.03|0
1666714800000|2022-10-25 16:20:00|9.05|9.05|9.07|9.07|9.08|9.08|9.05|9.05|0
1666715100000|2022-10-25 16:25:00|9.08|9.08|9.05|9.05|9.08|9.08|9.05|9.05|0
1666715400000|2022-10-25 16:30:00|9.04|9.04|9.02|9.02|9.08|9.08|9.02|9.02|0
1666715700000|2022-10-25 16:35:00|9.01|9.01|8.98|8.98|9.02|9.02|8.97|8.97|0
1666716000000|2022-10-25 16:40:00|8.97|8.97|8.97|8.97|8.97|8.97|8.96|8.96|0
1666716300000|2022-10-25 16:45:00|8.96|8.96|8.92|8.92|8.96|8.96|8.91|8.91|0
1666716600000|2022-10-25 16:50:00|8.91|8.91|8.92|8.92|8.93|8.93|8.9|8.9|0
1666716900000|2022-10-25 16:55:00|8.91|8.91|8.89|8.89|8.92|8.92|8.89|8.89|0
1666717200000|2022-10-25 17:00:00|8.9|8.9|8.92|8.92|8.95|8.95|8.9|8.9|0
1666717500000|2022-10-25 17:05:00|8.91|8.91|8.97|8.97|8.97|8.97|8.91|8.91|0
1666717800000|2022-10-25 17:10:00|8.95|8.95|8.92|8.92|8.96|8.96|8.92|8.92|0
1666718100000|2022-10-25 17:15:00|8.91|8.91|8.9|8.9|8.91|8.91|8.87|8.87|0
1666718400000|2022-10-25 17:20:00|8.89|8.89|8.88|8.88|8.89|8.89|8.87|8.87|0
1666718700000|2022-10-25 17:25:00|8.89|8.89|8.92|8.92|8.93|8.93|8.89|8.89|0
1666719000000|2022-10-25 17:30:00|8.91|8.91|8.94|8.94|8.94|8.94|8.91|8.91|0
1666719300000|2022-10-25 17:35:00|8.93|8.93|8.9|8.9|8.93|8.93|8.9|8.9|0
1666719600000|2022-10-25 17:40:00|8.89|8.89|8.9|8.9|8.91|8.91|8.89|8.89|0
1666719900000|2022-10-25 17:45:00|8.91|8.91|8.93|8.93|8.93|8.93|8.9|8.9|0
1666720200000|2022-10-25 17:50:00|8.94|8.94|8.93|8.93|8.94|8.94|8.92|8.92|0
1666720500000|2022-10-25 17:55:00|8.94|8.94|8.94|8.94|8.94|8.94|8.93|8.93|0
1666720800000|2022-10-25 18:00:00|8.95|8.95|8.97|8.97|8.97|8.97|8.95|8.95|0
1666721100000|2022-10-25 18:05:00|8.98|8.98|9|9|9|9|8.97|8.97|0
1666721400000|2022-10-25 18:10:00|8.99|8.99|8.98|8.98|9|9|8.98|8.98|0
1666721700000|2022-10-25 18:15:00|8.99|8.99|8.99|8.99|9|9|8.99|8.99|0
1666722000000|2022-10-25 18:20:00|9|9|9|9|9.01|9.01|8.99|8.99|0
1666722300000|2022-10-25 18:25:00|8.99|8.99|9.02|9.02|9.02|9.02|8.98|8.98|0
1666722600000|2022-10-25 18:30:00|9.01|9.01|9.03|9.03|9.03|9.03|9|9|0
1666722900000|2022-10-25 18:35:00|9.02|9.02|9.02|9.02|9.03|9.03|9.01|9.01|0
1666723200000|2022-10-25 18:40:00|9.01|9.01|8.97|8.97|9.02|9.02|8.96|8.96|0
1666723500000|2022-10-25 18:45:00|8.98|8.98|8.96|8.96|8.98|8.98|8.96|8.96|0
1666723800000|2022-10-25 18:50:00|8.97|8.97|8.99|8.99|8.99|8.99|8.96|8.96|0
1666724100000|2022-10-25 18:55:00|9|9|8.98|8.98|9.01|9.01|8.98|8.98|0
1666724400000|2022-10-25 19:00:00|8.99|8.99|8.99|8.99|8.99|8.99|8.98|8.98|0
1666724700000|2022-10-25 19:05:00|9|9|9.01|9.01|9.02|9.02|9|9|0
1666725000000|2022-10-25 19:10:00|9.02|9.02|9.02|9.02|9.02|9.02|9.01|9.01|0
1666725300000|2022-10-25 19:15:00|9.03|9.03|9.03|9.03|9.03|9.03|9.01|9.01|0
1666725600000|2022-10-25 19:20:00|9.04|9.04|9.05|9.05|9.05|9.05|9.02|9.02|0
1666725900000|2022-10-25 19:25:00|9.06|9.06|9.06|9.06|9.07|9.07|9.05|9.05|0
1666726200000|2022-10-25 19:30:00|9.07|9.07|9.08|9.08|9.1|9.1|9.06|9.06|0
1666726500000|2022-10-25 19:35:00|9.09|9.09|9.11|9.11|9.12|9.12|9.09|9.09|0
1666726800000|2022-10-25 19:40:00|9.1|9.1|9.1|9.1|9.1|9.1|9.08|9.08|0
1666727100000|2022-10-25 19:45:00|9.09|9.09|9.09|9.09|9.1|9.1|9.08|9.08|0
1666727400000|2022-10-25 19:50:00|9.08|9.08|9.06|9.06|9.09|9.09|9.06|9.06|0
1666727700000|2022-10-25 19:55:00|9.05|9.05|9.04|9.04|9.05|9.05|9.03|9.03|0
1666728000000|2022-10-25 20:00:00|9.07|9.07|8.96|8.96|9.07|9.07|8.96|8.96|0
1666728300000|2022-10-25 20:05:00|9.02|9.02|8.96|8.96|9.02|9.02|8.96|8.96|0
1666728600000|2022-10-25 20:10:00|8.98|8.98|8.96|8.96|8.98|8.98|8.96|8.96|0
1666728900000|2022-10-25 20:15:00|8.95|8.95|8.96|8.96|8.96|8.96|8.95|8.95|0
1666729200000|2022-10-25 20:20:00|8.94|8.94|8.94|8.94|8.95|8.95|8.94|8.94|0
1666729500000|2022-10-25 20:25:00|8.92|8.92|8.88|8.88|8.92|8.92|8.87|8.87|0
1666729800000|2022-10-25 20:30:00|8.89|8.89|8.87|8.87|8.89|8.89|8.87|8.87|0
1666730100000|2022-10-25 20:35:00|8.88|8.88|8.89|8.89|8.9|8.9|8.87|8.87|0
1666730400000|2022-10-25 20:40:00|8.9|8.9|8.89|8.89|8.9|8.9|8.89|8.89|0
1666730700000|2022-10-25 20:45:00|8.91|8.91|8.91|8.91|8.91|8.91|8.91|8.91|0
1666731000000|2022-10-25 20:50:00|8.9|8.9|8.9|8.9|8.9|8.9|8.9|8.9|0
1666732200000|2022-10-25 21:10:00|8.89|8.89|8.88|8.88|8.89|8.89|8.88|8.88|0
1666732800000|2022-10-25 21:20:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1666733400000|2022-10-25 21:30:00|8.91|8.91|8.97|8.97|8.97|8.97|8.91|8.91|0
1666734300000|2022-10-25 21:45:00|8.88|8.88|8.88|8.88|8.88|8.88|8.88|8.88|0
1666734900000|2022-10-25 21:55:00|8.9|8.9|8.86|8.86|8.9|8.9|8.86|8.86|0
1666735200000|2022-10-25 22:00:00|8.92|8.92|8.92|8.92|8.92|8.92|8.92|8.92|0
1666735500000|2022-10-25 22:05:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1666735800000|2022-10-25 22:10:00|8.85|8.85|8.94|8.94|8.94|8.94|8.85|8.85|0
1666736100000|2022-10-25 22:15:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1666736400000|2022-10-25 22:20:00|8.94|8.94|8.87|8.87|8.94|8.94|8.87|8.87|0
1666736700000|2022-10-25 22:25:00|8.89|8.89|8.85|8.85|8.89|8.89|8.85|8.85|0
1666737000000|2022-10-25 22:30:00|8.86|8.86|8.83|8.83|8.86|8.86|8.83|8.83|0
1666737600000|2022-10-25 22:40:00|8.82|8.82|8.86|8.86|8.86|8.86|8.82|8.82|0
1666738200000|2022-10-25 22:50:00|8.87|8.87|8.87|8.87|8.87|8.87|8.83|8.83|0
1666738800000|2022-10-25 23:00:00|8.89|8.89|8.89|8.89|8.89|8.89|8.89|8.89|0
1666739100000|2022-10-25 23:05:00|8.88|8.88|8.88|8.88|8.88|8.88|8.88|8.88|0
1666739400000|2022-10-25 23:10:00|8.89|8.89|8.89|8.89|8.89|8.89|8.89|8.89|0
1666739700000|2022-10-25 23:15:00|8.88|8.88|8.88|8.88|8.88|8.88|8.88|8.88|0
1666740000000|2022-10-25 23:20:00|8.93|8.93|8.88|8.88|8.93|8.93|8.88|8.88|0
1666740600000|2022-10-25 23:30:00|8.92|8.92|8.92|8.92|8.92|8.92|8.92|8.92|0
1666741200000|2022-10-25 23:40:00|8.93|8.93|8.88|8.88|8.93|8.93|8.88|8.88|0
1666741500000|2022-10-25 23:45:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1666741800000|2022-10-25 23:50:00|8.88|8.88|8.88|8.88|8.88|8.88|8.88|8.88|0
1666771200000|2022-10-26 08:00:00|8.53|8.53|8.53|8.53|8.53|8.53|8.53|8.53|0
1666772100000|2022-10-26 08:15:00|8.83|8.83|8.83|8.83|8.83|8.83|8.83|8.83|0
1666773000000|2022-10-26 08:30:00|8.87|8.87|9.05|9.05|9.05|9.05|8.83|8.83|0
1666773300000|2022-10-26 08:35:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1666777800000|2022-10-26 09:50:00|9.02|9.02|9.08|9.08|9.08|9.08|9.02|9.02|0
1666779000000|2022-10-26 10:10:00|9.1|9.1|9.1|9.1|9.1|9.1|9.1|9.1|0
1666779300000|2022-10-26 10:15:00|9.15|9.15|9.07|9.07|9.16|9.16|9.07|9.07|0
1666780200000|2022-10-26 10:30:00|9.13|9.13|9.13|9.13|9.13|9.13|9.13|9.13|0
1666781700000|2022-10-26 10:55:00|9.08|9.08|9.04|9.04|9.08|9.08|9.04|9.04|0
1666782000000|2022-10-26 11:00:00|9.08|9.08|8.98|8.98|9.08|9.08|8.98|8.98|0
1666782300000|2022-10-26 11:05:00|9|9|9|9|9|9|9|9|0
1666782600000|2022-10-26 11:10:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1666783200000|2022-10-26 11:20:00|8.99|8.99|9|9|9|9|8.99|8.99|0
1666784700000|2022-10-26 11:45:00|9.05|9.05|9.05|9.05|9.05|9.05|9.05|9.05|0
1666785300000|2022-10-26 11:55:00|9.02|9.02|9.02|9.02|9.02|9.02|9.02|9.02|0
1666785900000|2022-10-26 12:05:00|9.06|9.06|9.06|9.06|9.06|9.06|9.06|9.06|0
1666786500000|2022-10-26 12:15:00|9.03|9.03|9.03|9.03|9.06|9.06|9.03|9.03|0
1666786800000|2022-10-26 12:20:00|8.96|8.96|8.96|8.96|8.96|8.96|8.96|8.96|0
1666787100000|2022-10-26 12:25:00|8.95|8.95|8.95|8.95|8.95|8.95|8.95|8.95|0
1666787700000|2022-10-26 12:35:00|8.94|8.94|8.94|8.94|8.94|8.94|8.94|8.94|0
1666788000000|2022-10-26 12:40:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1666788900000|2022-10-26 12:55:00|8.92|8.92|8.92|8.92|8.92|8.92|8.92|8.92|0
1666789800000|2022-10-26 13:10:00|8.93|8.93|8.94|8.94|8.94|8.94|8.93|8.93|0
1666790700000|2022-10-26 13:25:00|8.93|8.93|9.02|9.02|9.02|9.02|8.93|8.93|0
1666791000000|2022-10-26 13:30:00|8.95|8.95|9.2|9.2|9.21|9.21|8.95|8.95|0
1666791300000|2022-10-26 13:35:00|9.19|9.19|9.37|9.37|9.38|9.38|9.17|9.17|0
1666791600000|2022-10-26 13:40:00|9.35|9.35|9.29|9.29|9.37|9.37|9.27|9.27|0
1666791900000|2022-10-26 13:45:00|9.28|9.28|9.43|9.43|9.44|9.44|9.28|9.28|0
1666792200000|2022-10-26 13:50:00|9.45|9.45|9.46|9.46|9.48|9.48|9.42|9.42|0
1666792500000|2022-10-26 13:55:00|9.48|9.48|9.47|9.47|9.52|9.52|9.46|9.46|0
1666792800000|2022-10-26 14:00:00|9.48|9.48|9.55|9.55|9.6|9.6|9.48|9.48|0
1666793100000|2022-10-26 14:05:00|9.54|9.54|9.57|9.57|9.61|9.61|9.52|9.52|0
1666793400000|2022-10-26 14:10:00|9.56|9.56|9.47|9.47|9.56|9.56|9.46|9.46|0
1666793700000|2022-10-26 14:15:00|9.46|9.46|9.47|9.47|9.47|9.47|9.41|9.41|0
1666794000000|2022-10-26 14:20:00|9.46|9.46|9.46|9.46|9.51|9.51|9.44|9.44|0
1666794300000|2022-10-26 14:25:00|9.47|9.47|9.53|9.53|9.53|9.53|9.46|9.46|0
1666794600000|2022-10-26 14:30:00|9.51|9.51|9.53|9.53|9.54|9.54|9.5|9.5|0
1666794900000|2022-10-26 14:35:00|9.54|9.54|9.58|9.58|9.58|9.58|9.53|9.53|0
1666795200000|2022-10-26 14:40:00|9.59|9.59|9.57|9.57|9.6|9.6|9.55|9.55|0
1666795500000|2022-10-26 14:45:00|9.58|9.58|9.59|9.59|9.61|9.61|9.56|9.56|0
1666795800000|2022-10-26 14:50:00|9.58|9.58|9.56|9.56|9.6|9.6|9.56|9.56|0
1666796100000|2022-10-26 14:55:00|9.55|9.55|9.48|9.48|9.56|9.56|9.48|9.48|0
1666796400000|2022-10-26 15:00:00|9.49|9.49|9.5|9.5|9.53|9.53|9.49|9.49|0
1666796700000|2022-10-26 15:05:00|9.51|9.51|9.5|9.5|9.51|9.51|9.47|9.47|0
1666797000000|2022-10-26 15:10:00|9.49|9.49|9.54|9.54|9.54|9.54|9.49|9.49|0
1666797300000|2022-10-26 15:15:00|9.53|9.53|9.55|9.55|9.56|9.56|9.53|9.53|0
1666797600000|2022-10-26 15:20:00|9.56|9.56|9.53|9.53|9.56|9.56|9.53|9.53|0
1666797900000|2022-10-26 15:25:00|9.54|9.54|9.51|9.51|9.54|9.54|9.51|9.51|0
1666798200000|2022-10-26 15:30:00|9.5|9.5|9.51|9.51|9.52|9.52|9.48|9.48|0
1666798500000|2022-10-26 15:35:00|9.5|9.5|9.49|9.49|9.5|9.5|9.48|9.48|0
1666798800000|2022-10-26 15:40:00|9.48|9.48|9.43|9.43|9.48|9.48|9.43|9.43|0
1666799100000|2022-10-26 15:45:00|9.42|9.42|9.41|9.41|9.43|9.43|9.4|9.4|0
1666799400000|2022-10-26 15:50:00|9.42|9.42|9.41|9.41|9.43|9.43|9.39|9.39|0
1666799700000|2022-10-26 15:55:00|9.4|9.4|9.43|9.43|9.43|9.43|9.4|9.4|0
1666800000000|2022-10-26 16:00:00|9.44|9.44|9.46|9.46|9.48|9.48|9.44|9.44|0
1666800300000|2022-10-26 16:05:00|9.45|9.45|9.43|9.43|9.46|9.46|9.43|9.43|0
1666800600000|2022-10-26 16:10:00|9.44|9.44|9.45|9.45|9.46|9.46|9.44|9.44|0
1666800900000|2022-10-26 16:15:00|9.46|9.46|9.46|9.46|9.46|9.46|9.43|9.43|0
1666801200000|2022-10-26 16:20:00|9.45|9.45|9.47|9.47|9.47|9.47|9.44|9.44|0
1666801500000|2022-10-26 16:25:00|9.46|9.46|9.46|9.46|9.46|9.46|9.43|9.43|0
1666801800000|2022-10-26 16:30:00|9.47|9.47|9.46|9.46|9.48|9.48|9.46|9.46|0
1666802100000|2022-10-26 16:35:00|9.45|9.45|9.43|9.43|9.45|9.45|9.42|9.42|0
1666802400000|2022-10-26 16:40:00|9.41|9.41|9.4|9.4|9.42|9.42|9.4|9.4|0
1666802700000|2022-10-26 16:45:00|9.39|9.39|9.36|9.36|9.4|9.4|9.36|9.36|0
1666803000000|2022-10-26 16:50:00|9.35|9.35|9.33|9.33|9.35|9.35|9.32|9.32|0
1666803300000|2022-10-26 16:55:00|9.32|9.32|9.28|9.28|9.32|9.32|9.28|9.28|0
1666803600000|2022-10-26 17:00:00|9.27|9.27|9.31|9.31|9.31|9.31|9.26|9.26|0
1666803900000|2022-10-26 17:05:00|9.3|9.3|9.3|9.3|9.32|9.32|9.28|9.28|0
1666804200000|2022-10-26 17:10:00|9.31|9.31|9.28|9.28|9.32|9.32|9.28|9.28|0
1666804500000|2022-10-26 17:15:00|9.29|9.29|9.28|9.28|9.31|9.31|9.26|9.26|0
1666804800000|2022-10-26 17:20:00|9.29|9.29|9.26|9.26|9.29|9.29|9.26|9.26|0
1666805100000|2022-10-26 17:25:00|9.27|9.27|9.23|9.23|9.28|9.28|9.23|9.23|0
1666805400000|2022-10-26 17:30:00|9.24|9.24|9.21|9.21|9.24|9.24|9.2|9.2|0
1666805700000|2022-10-26 17:35:00|9.22|9.22|9.26|9.26|9.26|9.26|9.22|9.22|0
1666806000000|2022-10-26 17:40:00|9.25|9.25|9.31|9.31|9.31|9.31|9.24|9.24|0
1666806300000|2022-10-26 17:45:00|9.3|9.3|9.26|9.26|9.31|9.31|9.26|9.26|0
1666806600000|2022-10-26 17:50:00|9.27|9.27|9.31|9.31|9.31|9.31|9.27|9.27|0
1666806900000|2022-10-26 17:55:00|9.29|9.29|9.31|9.31|9.31|9.31|9.28|9.28|0
1666807200000|2022-10-26 18:00:00|9.32|9.32|9.33|9.33|9.33|9.33|9.3|9.3|0
1666807500000|2022-10-26 18:05:00|9.34|9.34|9.32|9.32|9.34|9.34|9.32|9.32|0
1666807800000|2022-10-26 18:10:00|9.33|9.33|9.3|9.3|9.34|9.34|9.3|9.3|0
1666808100000|2022-10-26 18:15:00|9.29|9.29|9.29|9.29|9.3|9.3|9.28|9.28|0
1666808400000|2022-10-26 18:20:00|9.28|9.28|9.27|9.27|9.29|9.29|9.25|9.25|0
1666808700000|2022-10-26 18:25:00|9.28|9.28|9.26|9.26|9.29|9.29|9.25|9.25|0
1666809000000|2022-10-26 18:30:00|9.25|9.25|9.26|9.26|9.27|9.27|9.24|9.24|0
1666809300000|2022-10-26 18:35:00|9.27|9.27|9.3|9.3|9.3|9.3|9.27|9.27|0
1666809600000|2022-10-26 18:40:00|9.29|9.29|9.24|9.24|9.29|9.29|9.24|9.24|0
1666809900000|2022-10-26 18:45:00|9.25|9.25|9.28|9.28|9.28|9.28|9.24|9.24|0
1666810200000|2022-10-26 18:50:00|9.27|9.27|9.28|9.28|9.28|9.28|9.26|9.26|0
1666810500000|2022-10-26 18:55:00|9.27|9.27|9.29|9.29|9.3|9.3|9.27|9.27|0
1666810800000|2022-10-26 19:00:00|9.28|9.28|9.24|9.24|9.28|9.28|9.24|9.24|0
1666811100000|2022-10-26 19:05:00|9.25|9.25|9.25|9.25|9.26|9.26|9.23|9.23|0
1666811400000|2022-10-26 19:10:00|9.24|9.24|9.26|9.26|9.27|9.27|9.23|9.23|0
1666811700000|2022-10-26 19:15:00|9.27|9.27|9.29|9.29|9.29|9.29|9.26|9.26|0
1666812000000|2022-10-26 19:20:00|9.28|9.28|9.28|9.28|9.29|9.29|9.27|9.27|0
1666812300000|2022-10-26 19:25:00|9.29|9.29|9.3|9.3|9.3|9.3|9.27|9.27|0
1666812600000|2022-10-26 19:30:00|9.31|9.31|9.32|9.32|9.32|9.32|9.3|9.3|0
1666812900000|2022-10-26 19:35:00|9.31|9.31|9.34|9.34|9.34|9.34|9.29|9.29|0
1666813200000|2022-10-26 19:40:00|9.35|9.35|9.32|9.32|9.35|9.35|9.32|9.32|0
1666813500000|2022-10-26 19:45:00|9.33|9.33|9.33|9.33|9.36|9.36|9.31|9.31|0
1666813800000|2022-10-26 19:50:00|9.31|9.31|9.28|9.28|9.32|9.32|9.28|9.28|0
1666814100000|2022-10-26 19:55:00|9.27|9.27|9.26|9.26|9.28|9.28|9.25|9.25|0
1666814400000|2022-10-26 20:00:00|9.27|9.27|9.28|9.28|9.28|9.28|9.27|9.27|0
1666814700000|2022-10-26 20:05:00|9.27|9.27|9.28|9.28|9.34|9.34|9.27|9.27|0
1666815000000|2022-10-26 20:10:00|9.29|9.29|9.3|9.3|9.3|9.3|9.29|9.29|0
1666815300000|2022-10-26 20:15:00|9.29|9.29|9.29|9.29|9.29|9.29|9.29|9.29|0
1666815600000|2022-10-26 20:20:00|9.28|9.28|9.28|9.28|9.28|9.28|9.28|9.28|0
1666815900000|2022-10-26 20:25:00|9.29|9.29|9.29|9.29|9.29|9.29|9.29|9.29|0
1666816800000|2022-10-26 20:40:00|9.3|9.3|9.29|9.29|9.3|9.3|9.29|9.29|0
1666817400000|2022-10-26 20:50:00|9.3|9.3|9.3|9.3|9.3|9.3|9.3|9.3|0
1666819200000|2022-10-26 21:20:00|9.31|9.31|9.3|9.3|9.31|9.31|9.3|9.3|0
1666819800000|2022-10-26 21:30:00|9.29|9.29|9.28|9.28|9.29|9.29|9.28|9.28|0
1666820400000|2022-10-26 21:40:00|9.32|9.32|9.32|9.32|9.32|9.32|9.32|9.32|0
1666821300000|2022-10-26 21:55:00|9.29|9.29|9.29|9.29|9.29|9.29|9.29|9.29|0
1666821600000|2022-10-26 22:00:00|9.32|9.32|9.28|9.28|9.33|9.33|9.28|9.28|0
1666821900000|2022-10-26 22:05:00|9.27|9.27|9.27|9.27|9.28|9.28|9.27|9.27|0
1666822200000|2022-10-26 22:10:00|9.33|9.33|9.28|9.28|9.35|9.35|9.28|9.28|0
1666822800000|2022-10-26 22:20:00|9.34|9.34|9.28|9.28|9.34|9.34|9.28|9.28|0
1666823400000|2022-10-26 22:30:00|9.34|9.34|9.28|9.28|9.34|9.34|9.28|9.28|0
1666824000000|2022-10-26 22:40:00|9.32|9.32|9.28|9.28|9.32|9.32|9.28|9.28|0
1666824300000|2022-10-26 22:45:00|9.31|9.31|9.31|9.31|9.31|9.31|9.31|9.31|0
1666824600000|2022-10-26 22:50:00|9.28|9.28|9.28|9.28|9.28|9.28|9.28|9.28|0
1666824900000|2022-10-26 22:55:00|9.31|9.31|9.28|9.28|9.31|9.31|9.28|9.28|0
1666825200000|2022-10-26 23:00:00|9.31|9.31|9.32|9.32|9.32|9.32|9.31|9.31|0
1666825500000|2022-10-26 23:05:00|9.28|9.28|9.28|9.28|9.32|9.32|9.28|9.28|0
1666826400000|2022-10-26 23:20:00|9.32|9.32|9.32|9.32|9.32|9.32|9.32|9.32|0
1666826700000|2022-10-26 23:25:00|9.28|9.28|9.32|9.32|9.32|9.32|9.28|9.28|0
1666827000000|2022-10-26 23:30:00|9.28|9.28|9.28|9.28|9.28|9.28|9.28|9.28|0
1666827300000|2022-10-26 23:35:00|9.31|9.31|9.28|9.28|9.31|9.31|9.28|9.28|0
1666827600000|2022-10-26 23:40:00|9.31|9.31|9.31|9.31|9.31|9.31|9.31|9.31|0
1666828200000|2022-10-26 23:50:00|9.28|9.28|9.28|9.28|9.28|9.28|9.28|9.28|0
1666828500000|2022-10-26 23:55:00|9.32|9.32|9.28|9.28|9.32|9.32|9.28|9.28|0
1666857600000|2022-10-27 08:00:00|9.47|9.47|9.47|9.47|9.47|9.47|9.47|9.47|0
1666857900000|2022-10-27 08:05:00|9.46|9.46|9.37|9.37|9.46|9.46|9.37|9.37|0
1666859400000|2022-10-27 08:30:00|9.35|9.35|9.35|9.35|9.35|9.35|9.35|9.35|0
1666860300000|2022-10-27 08:45:00|9.36|9.36|9.36|9.36|9.36|9.36|9.36|9.36|0
1666863300000|2022-10-27 09:35:00|9.3|9.3|9.3|9.3|9.3|9.3|9.3|9.3|0
1666863900000|2022-10-27 09:45:00|9.28|9.28|9.28|9.28|9.28|9.28|9.28|9.28|0
1666864800000|2022-10-27 10:00:00|9.26|9.26|9.26|9.26|9.26|9.26|9.26|9.26|0
1666866000000|2022-10-27 10:20:00|9.29|9.29|9.29|9.29|9.29|9.29|9.29|9.29|0
1666867200000|2022-10-27 10:40:00|9.27|9.27|9.19|9.19|9.28|9.28|9.19|9.19|0
1666867800000|2022-10-27 10:50:00|9.18|9.18|9.18|9.18|9.18|9.18|9.18|9.18|0
1666868100000|2022-10-27 10:55:00|9.17|9.17|9.17|9.17|9.17|9.17|9.17|9.17|0
1666868400000|2022-10-27 11:00:00|9.31|9.31|9.2|9.2|9.31|9.31|9.2|9.2|0
1666868700000|2022-10-27 11:05:00|9.27|9.27|9.27|9.27|9.27|9.27|9.27|9.27|0
1666869300000|2022-10-27 11:15:00|9.28|9.28|9.28|9.28|9.28|9.28|9.28|9.28|0
1666870200000|2022-10-27 11:30:00|9.26|9.26|9.26|9.26|9.26|9.26|9.24|9.24|0
1666870800000|2022-10-27 11:40:00|9.23|9.23|9.23|9.23|9.23|9.23|9.23|9.23|0
1666871100000|2022-10-27 11:45:00|9.26|9.26|9.26|9.26|9.26|9.26|9.26|9.26|0
1666872000000|2022-10-27 12:00:00|9.23|9.23|9.23|9.23|9.23|9.23|9.23|9.23|0
1666872600000|2022-10-27 12:10:00|9.27|9.27|9.29|9.29|9.29|9.29|9.27|9.27|0
1666873200000|2022-10-27 12:20:00|9.31|9.31|9.31|9.31|9.31|9.31|9.31|9.31|0
1666873500000|2022-10-27 12:25:00|9.28|9.28|9.2|9.2|9.28|9.28|9.2|9.2|0
1666873800000|2022-10-27 12:30:00|9.19|9.19|9.35|9.35|9.35|9.35|9.19|9.19|0
1666874100000|2022-10-27 12:35:00|9.28|9.28|9.28|9.28|9.28|9.28|9.28|9.28|0
1666874400000|2022-10-27 12:40:00|9.31|9.31|9.31|9.31|9.31|9.31|9.31|9.31|0
1666875300000|2022-10-27 12:55:00|9.33|9.33|9.31|9.31|9.33|9.33|9.31|9.31|0
1666875600000|2022-10-27 13:00:00|9.28|9.28|9.32|9.32|9.35|9.35|9.28|9.28|0
1666875900000|2022-10-27 13:05:00|9.35|9.35|9.35|9.35|9.35|9.35|9.33|9.33|0
1666876200000|2022-10-27 13:10:00|9.36|9.36|9.36|9.36|9.36|9.36|9.36|9.36|0
1666876500000|2022-10-27 13:15:00|9.33|9.33|9.37|9.37|9.37|9.37|9.33|9.33|0
1666877100000|2022-10-27 13:25:00|9.33|9.33|9.36|9.36|9.36|9.36|9.16|9.16|0
1666877400000|2022-10-27 13:30:00|9.28|9.28|9.3|9.3|9.38|9.38|9.22|9.22|0
1666877700000|2022-10-27 13:35:00|9.31|9.31|9.38|9.38|9.39|9.39|9.28|9.28|0
1666878000000|2022-10-27 13:40:00|9.35|9.35|9.41|9.41|9.41|9.41|9.33|9.33|0
1666878300000|2022-10-27 13:45:00|9.43|9.43|9.37|9.37|9.47|9.47|9.37|9.37|0
1666878600000|2022-10-27 13:50:00|9.38|9.38|9.32|9.32|9.38|9.38|9.29|9.29|0
1666878900000|2022-10-27 13:55:00|9.31|9.31|9.28|9.28|9.32|9.32|9.24|9.24|0
1666879200000|2022-10-27 14:00:00|9.29|9.29|9.33|9.33|9.33|9.33|9.27|9.27|0
1666879500000|2022-10-27 14:05:00|9.34|9.34|9.41|9.41|9.43|9.43|9.34|9.34|0
1666879800000|2022-10-27 14:10:00|9.42|9.42|9.46|9.46|9.48|9.48|9.38|9.38|0
1666880100000|2022-10-27 14:15:00|9.45|9.45|9.52|9.52|9.54|9.54|9.45|9.45|0
1666880400000|2022-10-27 14:20:00|9.53|9.53|9.53|9.53|9.55|9.55|9.51|9.51|0
1666880700000|2022-10-27 14:25:00|9.54|9.54|9.54|9.54|9.55|9.55|9.52|9.52|0
1666881000000|2022-10-27 14:30:00|9.55|9.55|9.56|9.56|9.59|9.59|9.54|9.54|0
1666881300000|2022-10-27 14:35:00|9.54|9.54|9.52|9.52|9.54|9.54|9.5|9.5|0
1666881600000|2022-10-27 14:40:00|9.53|9.53|9.46|9.46|9.53|9.53|9.42|9.42|0
1666881900000|2022-10-27 14:45:00|9.45|9.45|9.5|9.5|9.51|9.51|9.45|9.45|0
1666882200000|2022-10-27 14:50:00|9.49|9.49|9.53|9.53|9.54|9.54|9.49|9.49|0
1666882500000|2022-10-27 14:55:00|9.52|9.52|9.43|9.43|9.52|9.52|9.43|9.43|0
1666882800000|2022-10-27 15:00:00|9.44|9.44|9.53|9.53|9.53|9.53|9.43|9.43|0
1666883100000|2022-10-27 15:05:00|9.55|9.55|9.54|9.54|9.56|9.56|9.51|9.51|0
1666883400000|2022-10-27 15:10:00|9.53|9.53|9.48|9.48|9.53|9.53|9.47|9.47|0
1666883700000|2022-10-27 15:15:00|9.47|9.47|9.45|9.45|9.47|9.47|9.43|9.43|0
1666884000000|2022-10-27 15:20:00|9.46|9.46|9.44|9.44|9.47|9.47|9.44|9.44|0
1666884300000|2022-10-27 15:25:00|9.45|9.45|9.43|9.43|9.45|9.45|9.41|9.41|0
1666884600000|2022-10-27 15:30:00|9.42|9.42|9.45|9.45|9.47|9.47|9.41|9.41|0
1666884900000|2022-10-27 15:35:00|9.44|9.44|9.43|9.43|9.47|9.47|9.42|9.42|0
1666885200000|2022-10-27 15:40:00|9.44|9.44|9.42|9.42|9.45|9.45|9.42|9.42|0
1666885500000|2022-10-27 15:45:00|9.41|9.41|9.43|9.43|9.44|9.44|9.41|9.41|0
1666885800000|2022-10-27 15:50:00|9.41|9.41|9.42|9.42|9.43|9.43|9.41|9.41|0
1666886100000|2022-10-27 15:55:00|9.43|9.43|9.39|9.39|9.43|9.43|9.38|9.38|0
1666886400000|2022-10-27 16:00:00|9.4|9.4|9.43|9.43|9.44|9.44|9.4|9.4|0
1666886700000|2022-10-27 16:05:00|9.44|9.44|9.41|9.41|9.45|9.45|9.41|9.41|0
1666887000000|2022-10-27 16:10:00|9.4|9.4|9.43|9.43|9.43|9.43|9.4|9.4|0
1666887300000|2022-10-27 16:15:00|9.44|9.44|9.41|9.41|9.44|9.44|9.41|9.41|0
1666887600000|2022-10-27 16:20:00|9.42|9.42|9.42|9.42|9.42|9.42|9.41|9.41|0
1666887900000|2022-10-27 16:25:00|9.43|9.43|9.38|9.38|9.43|9.43|9.38|9.38|0
1666888200000|2022-10-27 16:30:00|9.39|9.39|9.41|9.41|9.42|9.42|9.39|9.39|0
1666888500000|2022-10-27 16:35:00|9.4|9.4|9.39|9.39|9.4|9.4|9.38|9.38|0
1666888800000|2022-10-27 16:40:00|9.38|9.38|9.38|9.38|9.39|9.39|9.38|9.38|0
1666889100000|2022-10-27 16:45:00|9.37|9.37|9.38|9.38|9.39|9.39|9.36|9.36|0
1666889700000|2022-10-27 16:55:00|9.39|9.39|9.38|9.38|9.39|9.39|9.37|9.37|0
1666890000000|2022-10-27 17:00:00|9.37|9.37|9.38|9.38|9.38|9.38|9.36|9.36|0
1666890300000|2022-10-27 17:05:00|9.39|9.39|9.44|9.44|9.44|9.44|9.39|9.39|0
1666890600000|2022-10-27 17:10:00|9.45|9.45|9.45|9.45|9.45|9.45|9.41|9.41|0
1666890900000|2022-10-27 17:15:00|9.46|9.46|9.47|9.47|9.47|9.47|9.43|9.43|0
1666891200000|2022-10-27 17:20:00|9.48|9.48|9.45|9.45|9.51|9.51|9.45|9.45|0
1666891500000|2022-10-27 17:25:00|9.46|9.46|9.43|9.43|9.47|9.47|9.43|9.43|0
1666891800000|2022-10-27 17:30:00|9.44|9.44|9.42|9.42|9.44|9.44|9.41|9.41|0
1666892100000|2022-10-27 17:35:00|9.41|9.41|9.41|9.41|9.43|9.43|9.41|9.41|0
1666892400000|2022-10-27 17:40:00|9.4|9.4|9.42|9.42|9.43|9.43|9.4|9.4|0
1666892700000|2022-10-27 17:45:00|9.43|9.43|9.42|9.42|9.43|9.43|9.41|9.41|0
1666893000000|2022-10-27 17:50:00|9.41|9.41|9.39|9.39|9.42|9.42|9.39|9.39|0
1666893300000|2022-10-27 17:55:00|9.4|9.4|9.38|9.38|9.4|9.4|9.38|9.38|0
1666893600000|2022-10-27 18:00:00|9.39|9.39|9.37|9.37|9.39|9.39|9.36|9.36|0
1666893900000|2022-10-27 18:05:00|9.36|9.36|9.33|9.33|9.38|9.38|9.33|9.33|0
1666894200000|2022-10-27 18:10:00|9.34|9.34|9.33|9.33|9.34|9.34|9.3|9.3|0
1666894500000|2022-10-27 18:15:00|9.32|9.32|9.33|9.33|9.33|9.33|9.32|9.32|0
1666894800000|2022-10-27 18:20:00|9.32|9.32|9.33|9.33|9.33|9.33|9.3|9.3|0
1666895100000|2022-10-27 18:25:00|9.34|9.34|9.34|9.34|9.34|9.34|9.33|9.33|0
1666895400000|2022-10-27 18:30:00|9.33|9.33|9.34|9.34|9.36|9.36|9.33|9.33|0
1666895700000|2022-10-27 18:35:00|9.35|9.35|9.36|9.36|9.36|9.36|9.35|9.35|0
1666896000000|2022-10-27 18:40:00|9.35|9.35|9.33|9.33|9.36|9.36|9.32|9.32|0
1666896300000|2022-10-27 18:45:00|9.32|9.32|9.31|9.31|9.32|9.32|9.31|9.31|0
1666896600000|2022-10-27 18:50:00|9.32|9.32|9.31|9.31|9.32|9.32|9.3|9.3|0
1666896900000|2022-10-27 18:55:00|9.3|9.3|9.3|9.3|9.31|9.31|9.28|9.28|0
1666897200000|2022-10-27 19:00:00|9.31|9.31|9.28|9.28|9.31|9.31|9.28|9.28|0
1666897500000|2022-10-27 19:05:00|9.29|9.29|9.23|9.23|9.29|9.29|9.23|9.23|0
1666897800000|2022-10-27 19:10:00|9.24|9.24|9.26|9.26|9.27|9.27|9.23|9.23|0
1666898100000|2022-10-27 19:15:00|9.27|9.27|9.27|9.27|9.28|9.28|9.26|9.26|0
1666898400000|2022-10-27 19:20:00|9.26|9.26|9.31|9.31|9.31|9.31|9.26|9.26|0
1666898700000|2022-10-27 19:25:00|9.3|9.3|9.28|9.28|9.3|9.3|9.28|9.28|0
1666899000000|2022-10-27 19:30:00|9.29|9.29|9.32|9.32|9.34|9.34|9.29|9.29|0
1666899300000|2022-10-27 19:35:00|9.31|9.31|9.33|9.33|9.33|9.33|9.3|9.3|0
1666899600000|2022-10-27 19:40:00|9.32|9.32|9.34|9.34|9.34|9.34|9.32|9.32|0
1666899900000|2022-10-27 19:45:00|9.33|9.33|9.33|9.33|9.35|9.35|9.31|9.31|0
1666900200000|2022-10-27 19:50:00|9.32|9.32|9.33|9.33|9.33|9.33|9.32|9.32|0
1666900500000|2022-10-27 19:55:00|9.32|9.32|9.33|9.33|9.33|9.33|9.31|9.31|0
1666900800000|2022-10-27 20:00:00|9.25|9.25|9.25|9.25|9.25|9.25|9.25|9.25|0
1666901100000|2022-10-27 20:05:00|9.23|9.23|9.23|9.23|9.24|9.24|9.23|9.23|0
1666901400000|2022-10-27 20:10:00|9.22|9.22|9.22|9.22|9.22|9.22|9.22|9.22|0
1666901700000|2022-10-27 20:15:00|9.23|9.23|9.19|9.19|9.23|9.23|9.19|9.19|0
1666902300000|2022-10-27 20:25:00|9.18|9.18|9.16|9.16|9.19|9.19|9.16|9.16|0
1666902600000|2022-10-27 20:30:00|9.18|9.18|9.14|9.14|9.18|9.18|9.13|9.13|0
1666902900000|2022-10-27 20:35:00|9.13|9.13|9.13|9.13|9.13|9.13|9.13|9.13|0
1666903200000|2022-10-27 20:40:00|9.14|9.14|9.14|9.14|9.16|9.16|9.13|9.13|0
1666903500000|2022-10-27 20:45:00|9.15|9.15|9.15|9.15|9.15|9.15|9.15|9.15|0
1666903800000|2022-10-27 20:50:00|9.19|9.19|9.22|9.22|9.31|9.31|9.19|9.19|0
1666904100000|2022-10-27 20:55:00|9.31|9.31|9.26|9.26|9.31|9.31|9.26|9.26|0
1666904400000|2022-10-27 21:00:00|9.23|9.23|9.22|9.22|9.23|9.23|9.22|9.22|0
1666904700000|2022-10-27 21:05:00|9.2|9.2|9.2|9.2|9.2|9.2|9.2|9.2|0
1666905000000|2022-10-27 21:10:00|9.19|9.19|9.23|9.23|9.23|9.23|9.19|9.19|0
1666905300000|2022-10-27 21:15:00|9.2|9.2|9.19|9.19|9.2|9.2|9.18|9.18|0
1666905600000|2022-10-27 21:20:00|9.2|9.2|9.23|9.23|9.23|9.23|9.2|9.2|0
1666905900000|2022-10-27 21:25:00|9.22|9.22|9.23|9.23|9.23|9.23|9.22|9.22|0
1666907100000|2022-10-27 21:45:00|9.26|9.26|9.26|9.26|9.26|9.26|9.26|9.26|0
1666908300000|2022-10-27 22:05:00|9.3|9.3|9.23|9.23|9.3|9.3|9.23|9.23|0
1666908600000|2022-10-27 22:10:00|9.3|9.3|9.3|9.3|9.3|9.3|9.3|9.3|0
1666909800000|2022-10-27 22:30:00|9.31|9.31|9.31|9.31|9.31|9.31|9.31|9.31|0
1666910100000|2022-10-27 22:35:00|9.24|9.24|9.31|9.31|9.31|9.31|9.24|9.24|0
1666910400000|2022-10-27 22:40:00|9.24|9.24|9.31|9.31|9.31|9.31|9.24|9.24|0
1666910700000|2022-10-27 22:45:00|9.24|9.24|9.24|9.24|9.24|9.24|9.24|9.24|0
1666911300000|2022-10-27 22:55:00|9.28|9.28|9.28|9.28|9.28|9.28|9.23|9.23|0
1666911600000|2022-10-27 23:00:00|9.23|9.23|9.27|9.27|9.27|9.27|9.23|9.23|0
1666912500000|2022-10-27 23:15:00|9.25|9.25|9.25|9.25|9.25|9.25|9.25|9.25|0
1666913100000|2022-10-27 23:25:00|9.24|9.24|9.23|9.23|9.24|9.24|9.23|9.23|0
1666913400000|2022-10-27 23:30:00|9.21|9.21|9.23|9.23|9.23|9.23|9.2|9.2|0
1666913700000|2022-10-27 23:35:00|9.2|9.2|9.2|9.2|9.2|9.2|9.2|9.2|0
1666914000000|2022-10-27 23:40:00|9.22|9.22|9.22|9.22|9.22|9.22|9.22|9.22|0
1666914300000|2022-10-27 23:45:00|9.23|9.23|9.23|9.23|9.23|9.23|9.23|9.23|0
1666914600000|2022-10-27 23:50:00|9.22|9.22|9.19|9.19|9.23|9.23|9.18|9.18|0
1666914900000|2022-10-27 23:55:00|9.2|9.2|9.24|9.24|9.24|9.24|9.18|9.18|0
1666944000000|2022-10-28 08:00:00|9.33|9.33|9.14|9.14|9.33|9.33|9.14|9.14|0
1666946700000|2022-10-28 08:45:00|9.29|9.29|9.29|9.29|9.29|9.29|9.29|9.29|0
1666954800000|2022-10-28 11:00:00|9.23|9.23|9.24|9.24|9.24|9.24|9.19|9.19|0
1666955400000|2022-10-28 11:10:00|9.26|9.26|9.22|9.22|9.26|9.26|9.22|9.22|0
1666956000000|2022-10-28 11:20:00|9.19|9.19|9.23|9.23|9.23|9.23|9.19|9.19|0
1666956600000|2022-10-28 11:30:00|9.27|9.27|9.26|9.26|9.27|9.27|9.26|9.26|0
1666957500000|2022-10-28 11:45:00|9.23|9.23|9.23|9.23|9.23|9.23|9.23|9.23|0
1666958400000|2022-10-28 12:00:00|9.28|9.28|9.28|9.28|9.28|9.28|9.28|9.28|0
1666958700000|2022-10-28 12:05:00|9.29|9.29|9.29|9.29|9.29|9.29|9.29|9.29|0
1666959900000|2022-10-28 12:25:00|9.26|9.26|9.23|9.23|9.26|9.26|9.23|9.23|0
1666960200000|2022-10-28 12:30:00|9.24|9.24|9.36|9.36|9.38|9.38|9.24|9.24|0
1666960500000|2022-10-28 12:35:00|9.33|9.33|9.33|9.33|9.33|9.33|9.33|9.33|0
1666960800000|2022-10-28 12:40:00|9.28|9.28|9.28|9.28|9.28|9.28|9.28|9.28|0
1666961400000|2022-10-28 12:50:00|9.27|9.27|9.25|9.25|9.27|9.27|9.25|9.25|0
1666961700000|2022-10-28 12:55:00|9.28|9.28|9.28|9.28|9.28|9.28|9.28|9.28|0
1666962000000|2022-10-28 13:00:00|9.25|9.25|9.25|9.25|9.25|9.25|9.25|9.25|0
1666962300000|2022-10-28 13:05:00|9.28|9.28|9.32|9.32|9.32|9.32|9.28|9.28|0
1666962600000|2022-10-28 13:10:00|9.29|9.29|9.29|9.29|9.29|9.29|9.29|9.29|0
1666962900000|2022-10-28 13:15:00|9.32|9.32|9.35|9.35|9.35|9.35|9.32|9.32|0
1666963200000|2022-10-28 13:20:00|9.33|9.33|9.32|9.32|9.33|9.33|9.32|9.32|0
1666963500000|2022-10-28 13:25:00|9.28|9.28|9.29|9.29|9.36|9.36|9.26|9.26|0
1666963800000|2022-10-28 13:30:00|9.28|9.28|9.38|9.38|9.41|9.41|9.21|9.21|0
1666964100000|2022-10-28 13:35:00|9.39|9.39|9.52|9.52|9.53|9.53|9.38|9.38|0
1666964400000|2022-10-28 13:40:00|9.53|9.53|9.57|9.57|9.58|9.58|9.53|9.53|0
1666964700000|2022-10-28 13:45:00|9.59|9.59|9.48|9.48|9.59|9.59|9.47|9.47|0
1666965000000|2022-10-28 13:50:00|9.45|9.45|9.52|9.52|9.52|9.52|9.45|9.45|0
1666965300000|2022-10-28 13:55:00|9.51|9.51|9.5|9.5|9.53|9.53|9.46|9.46|0
1666965600000|2022-10-28 14:00:00|9.51|9.51|9.46|9.46|9.54|9.54|9.4|9.4|0
1666965900000|2022-10-28 14:05:00|9.47|9.47|9.39|9.39|9.5|9.5|9.38|9.38|0
1666966200000|2022-10-28 14:10:00|9.38|9.38|9.37|9.37|9.4|9.4|9.33|9.33|0
1666966500000|2022-10-28 14:15:00|9.36|9.36|9.41|9.41|9.43|9.43|9.35|9.35|0
1666966800000|2022-10-28 14:20:00|9.4|9.4|9.38|9.38|9.4|9.4|9.37|9.37|0
1666967100000|2022-10-28 14:25:00|9.37|9.37|9.4|9.4|9.43|9.43|9.37|9.37|0
1666967400000|2022-10-28 14:30:00|9.41|9.41|9.37|9.37|9.43|9.43|9.37|9.37|0
1666967700000|2022-10-28 14:35:00|9.38|9.38|9.41|9.41|9.42|9.42|9.37|9.37|0
1666968000000|2022-10-28 14:40:00|9.42|9.42|9.44|9.44|9.44|9.44|9.39|9.39|0
1666968300000|2022-10-28 14:45:00|9.45|9.45|9.45|9.45|9.48|9.48|9.44|9.44|0
1666968600000|2022-10-28 14:50:00|9.46|9.46|9.46|9.46|9.47|9.47|9.43|9.43|0
1666968900000|2022-10-28 14:55:00|9.47|9.47|9.44|9.44|9.48|9.48|9.44|9.44|0
1666969200000|2022-10-28 15:00:00|9.45|9.45|9.4|9.4|9.46|9.46|9.39|9.39|0
1666969500000|2022-10-28 15:05:00|9.39|9.39|9.38|9.38|9.39|9.39|9.36|9.36|0
1666969800000|2022-10-28 15:10:00|9.39|9.39|9.38|9.38|9.4|9.4|9.37|9.37|0
1666970100000|2022-10-28 15:15:00|9.37|9.37|9.33|9.33|9.38|9.38|9.33|9.33|0
1666970400000|2022-10-28 15:20:00|9.34|9.34|9.33|9.33|9.34|9.34|9.31|9.31|0
1666970700000|2022-10-28 15:25:00|9.32|9.32|9.33|9.33|9.33|9.33|9.3|9.3|0
1666971000000|2022-10-28 15:30:00|9.32|9.32|9.3|9.3|9.33|9.33|9.29|9.29|0
1666971300000|2022-10-28 15:35:00|9.29|9.29|9.29|9.29|9.3|9.3|9.26|9.26|0
1666971600000|2022-10-28 15:40:00|9.3|9.3|9.32|9.32|9.33|9.33|9.3|9.3|0
1666971900000|2022-10-28 15:45:00|9.31|9.31|9.33|9.33|9.33|9.33|9.31|9.31|0
1666972200000|2022-10-28 15:50:00|9.32|9.32|9.34|9.34|9.35|9.35|9.32|9.32|0
1666972500000|2022-10-28 15:55:00|9.36|9.36|9.36|9.36|9.37|9.37|9.34|9.34|0
1666972800000|2022-10-28 16:00:00|9.37|9.37|9.36|9.36|9.38|9.38|9.36|9.36|0
1666973100000|2022-10-28 16:05:00|9.35|9.35|9.39|9.39|9.41|9.41|9.35|9.35|0
1666973400000|2022-10-28 16:10:00|9.38|9.38|9.39|9.39|9.4|9.4|9.38|9.38|0
1666973700000|2022-10-28 16:15:00|9.4|9.4|9.36|9.36|9.4|9.4|9.36|9.36|0
1666974000000|2022-10-28 16:20:00|9.37|9.37|9.41|9.41|9.42|9.42|9.37|9.37|0
1666974300000|2022-10-28 16:25:00|9.42|9.42|9.43|9.43|9.43|9.43|9.4|9.4|0
1666974600000|2022-10-28 16:30:00|9.44|9.44|9.44|9.44|9.45|9.45|9.43|9.43|0
1666974900000|2022-10-28 16:35:00|9.43|9.43|9.45|9.45|9.45|9.45|9.43|9.43|0
1666975200000|2022-10-28 16:40:00|9.46|9.46|9.45|9.45|9.47|9.47|9.44|9.44|0
1666975500000|2022-10-28 16:45:00|9.44|9.44|9.47|9.47|9.47|9.47|9.43|9.43|0
1666975800000|2022-10-28 16:50:00|9.46|9.46|9.49|9.49|9.49|9.49|9.46|9.46|0
1666976100000|2022-10-28 16:55:00|9.48|9.48|9.49|9.49|9.5|9.5|9.48|9.48|0
1666976400000|2022-10-28 17:00:00|9.48|9.48|9.49|9.49|9.5|9.5|9.47|9.47|0
1666976700000|2022-10-28 17:05:00|9.5|9.5|9.48|9.48|9.5|9.5|9.48|9.48|0
1666977000000|2022-10-28 17:10:00|9.49|9.49|9.49|9.49|9.5|9.5|9.48|9.48|0
1666977300000|2022-10-28 17:15:00|9.5|9.5|9.44|9.44|9.5|9.5|9.44|9.44|0
1666977600000|2022-10-28 17:20:00|9.45|9.45|9.46|9.46|9.46|9.46|9.44|9.44|0
1666977900000|2022-10-28 17:25:00|9.45|9.45|9.48|9.48|9.49|9.49|9.45|9.45|0
1666978200000|2022-10-28 17:30:00|9.49|9.49|9.51|9.51|9.52|9.52|9.48|9.48|0
1666978500000|2022-10-28 17:35:00|9.52|9.52|9.53|9.53|9.53|9.53|9.51|9.51|0
1666978800000|2022-10-28 17:40:00|9.52|9.52|9.52|9.52|9.54|9.54|9.51|9.51|0
1666979100000|2022-10-28 17:45:00|9.53|9.53|9.54|9.54|9.54|9.54|9.52|9.52|0
1666979400000|2022-10-28 17:50:00|9.53|9.53|9.54|9.54|9.55|9.55|9.52|9.52|0
1666979700000|2022-10-28 17:55:00|9.55|9.55|9.55|9.55|9.56|9.56|9.54|9.54|0
1666980000000|2022-10-28 18:00:00|9.56|9.56|9.57|9.57|9.57|9.57|9.55|9.55|0
1666980300000|2022-10-28 18:05:00|9.58|9.58|9.59|9.59|9.6|9.6|9.57|9.57|0
1666980600000|2022-10-28 18:10:00|9.6|9.6|9.61|9.61|9.64|9.64|9.6|9.6|0
1666980900000|2022-10-28 18:15:00|9.6|9.6|9.63|9.63|9.64|9.64|9.59|9.59|0
1666981200000|2022-10-28 18:20:00|9.64|9.64|9.66|9.66|9.66|9.66|9.64|9.64|0
1666981500000|2022-10-28 18:25:00|9.64|9.64|9.64|9.64|9.65|9.65|9.63|9.63|0
1666981800000|2022-10-28 18:30:00|9.65|9.65|9.63|9.63|9.65|9.65|9.6|9.6|0
1666982100000|2022-10-28 18:35:00|9.62|9.62|9.64|9.64|9.64|9.64|9.62|9.62|0
1666982400000|2022-10-28 18:40:00|9.65|9.65|9.65|9.65|9.65|9.65|9.64|9.64|0
1666982700000|2022-10-28 18:45:00|9.66|9.66|9.64|9.64|9.67|9.67|9.64|9.64|0
1666983000000|2022-10-28 18:50:00|9.65|9.65|9.61|9.61|9.66|9.66|9.61|9.61|0
1666983300000|2022-10-28 18:55:00|9.62|9.62|9.64|9.64|9.66|9.66|9.61|9.61|0
1666983600000|2022-10-28 19:00:00|9.62|9.62|9.59|9.59|9.63|9.63|9.59|9.59|0
1666983900000|2022-10-28 19:05:00|9.58|9.58|9.58|9.58|9.59|9.59|9.56|9.56|0
1666984200000|2022-10-28 19:10:00|9.59|9.59|9.55|9.55|9.59|9.59|9.54|9.54|0
1666984500000|2022-10-28 19:15:00|9.56|9.56|9.56|9.56|9.57|9.57|9.54|9.54|0
1666984800000|2022-10-28 19:20:00|9.57|9.57|9.56|9.56|9.57|9.57|9.54|9.54|0
1666985100000|2022-10-28 19:25:00|9.55|9.55|9.59|9.59|9.59|9.59|9.55|9.55|0
1666985400000|2022-10-28 19:30:00|9.58|9.58|9.58|9.58|9.59|9.59|9.57|9.57|0
1666985700000|2022-10-28 19:35:00|9.57|9.57|9.58|9.58|9.59|9.59|9.56|9.56|0
1666986000000|2022-10-28 19:40:00|9.59|9.59|9.6|9.6|9.6|9.6|9.57|9.57|0
1666986300000|2022-10-28 19:45:00|9.59|9.59|9.6|9.6|9.6|9.6|9.58|9.58|0
1666986600000|2022-10-28 19:50:00|9.59|9.59|9.6|9.6|9.62|9.62|9.59|9.59|0
1666986900000|2022-10-28 19:55:00|9.61|9.61|9.62|9.62|9.63|9.63|9.6|9.6|0
1667206800000|2022-10-31 09:00:00|9.6|9.6|9.6|9.6|9.6|9.6|9.6|9.6|0
1667208300000|2022-10-31 09:25:00|9.59|9.59|9.59|9.59|9.59|9.59|9.59|9.59|0
1667211300000|2022-10-31 10:15:00|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|0
1667211900000|2022-10-31 10:25:00|9.53|9.53|9.53|9.53|9.53|9.53|9.53|9.53|0
1667212800000|2022-10-31 10:40:00|9.59|9.59|9.59|9.59|9.59|9.59|9.59|9.59|0
1667214000000|2022-10-31 11:00:00|9.6|9.6|9.61|9.61|9.61|9.61|9.57|9.57|0
1667214300000|2022-10-31 11:05:00|9.6|9.6|9.6|9.6|9.6|9.6|9.6|9.6|0
1667214600000|2022-10-31 11:10:00|9.57|9.57|9.56|9.56|9.57|9.57|9.56|9.56|0
1667214900000|2022-10-31 11:15:00|9.6|9.6|9.6|9.6|9.6|9.6|9.6|9.6|0
1667215500000|2022-10-31 11:25:00|9.61|9.61|9.59|9.59|9.61|9.61|9.59|9.59|0
1667215800000|2022-10-31 11:30:00|9.58|9.58|9.59|9.59|9.59|9.59|9.57|9.57|0
1667217000000|2022-10-31 11:50:00|9.58|9.58|9.59|9.59|9.59|9.59|9.58|9.58|0
1667217600000|2022-10-31 12:00:00|9.57|9.57|9.59|9.59|9.59|9.59|9.57|9.57|0
1667217900000|2022-10-31 12:05:00|9.56|9.56|9.55|9.55|9.56|9.56|9.55|9.55|0
1667218200000|2022-10-31 12:10:00|9.54|9.54|9.53|9.53|9.54|9.54|9.53|9.53|0
1667218500000|2022-10-31 12:15:00|9.58|9.58|9.58|9.58|9.58|9.58|9.58|9.58|0
1667218800000|2022-10-31 12:20:00|9.57|9.57|9.54|9.54|9.57|9.57|9.54|9.54|0
1667219100000|2022-10-31 12:25:00|9.55|9.55|9.55|9.55|9.55|9.55|9.55|9.55|0
1667219400000|2022-10-31 12:30:00|9.54|9.54|9.55|9.55|9.55|9.55|9.53|9.53|0
1667219700000|2022-10-31 12:35:00|9.53|9.53|9.55|9.55|9.55|9.55|9.53|9.53|0
1667220000000|2022-10-31 12:40:00|9.53|9.53|9.53|9.53|9.53|9.53|9.53|9.53|0
1667220300000|2022-10-31 12:45:00|9.52|9.52|9.52|9.52|9.52|9.52|9.52|9.52|0
1667220900000|2022-10-31 12:55:00|9.55|9.55|9.55|9.55|9.55|9.55|9.55|9.55|0
1667221500000|2022-10-31 13:05:00|9.56|9.56|9.57|9.57|9.58|9.58|9.56|9.56|0
1667221800000|2022-10-31 13:10:00|9.58|9.58|9.58|9.58|9.58|9.58|9.58|9.58|0
1667222100000|2022-10-31 13:15:00|9.59|9.59|9.57|9.57|9.59|9.59|9.57|9.57|0
1667222700000|2022-10-31 13:25:00|9.52|9.52|9.54|9.54|9.59|9.59|9.52|9.52|0
1667223000000|2022-10-31 13:30:00|9.57|9.57|9.81|9.81|9.81|9.81|9.56|9.56|0
1667223300000|2022-10-31 13:35:00|9.8|9.8|9.96|9.96|9.97|9.97|9.75|9.75|0
1667223600000|2022-10-31 13:40:00|9.94|9.94|9.97|9.97|10.32|10.32|9.88|9.88|0
1667223900000|2022-10-31 13:45:00|9.98|9.98|9.69|9.69|9.98|9.98|9.68|9.68|0
1667224200000|2022-10-31 13:50:00|9.7|9.7|9.71|9.71|9.79|9.79|9.67|9.67|0
1667224500000|2022-10-31 13:55:00|9.72|9.72|9.74|9.74|9.76|9.76|9.68|9.68|0
1667224800000|2022-10-31 14:00:00|9.72|9.72|9.76|9.76|9.81|9.81|9.71|9.71|0
1667225100000|2022-10-31 14:05:00|9.75|9.75|9.69|9.69|9.78|9.78|9.69|9.69|0
1667225400000|2022-10-31 14:10:00|9.7|9.7|9.7|9.7|9.73|9.73|9.69|9.69|0
1667225700000|2022-10-31 14:15:00|9.69|9.69|9.7|9.7|9.75|9.75|9.69|9.69|0
1667226000000|2022-10-31 14:20:00|9.69|9.69|9.71|9.71|9.74|9.74|9.67|9.67|0
1667226300000|2022-10-31 14:25:00|9.73|9.73|9.69|9.69|9.74|9.74|9.65|9.65|0
1667226600000|2022-10-31 14:30:00|9.68|9.68|9.57|9.57|9.68|9.68|9.57|9.57|0
1667226900000|2022-10-31 14:35:00|9.56|9.56|9.57|9.57|9.57|9.57|9.5|9.5|0
1667227200000|2022-10-31 14:40:00|9.59|9.59|9.59|9.59|9.6|9.6|9.56|9.56|0
1667227500000|2022-10-31 14:45:00|9.6|9.6|9.63|9.63|9.66|9.66|9.6|9.6|0
1667227800000|2022-10-31 14:50:00|9.62|9.62|9.6|9.6|9.64|9.64|9.6|9.6|0
1667228100000|2022-10-31 14:55:00|9.59|9.59|9.6|9.6|9.61|9.61|9.58|9.58|0
1667228400000|2022-10-31 15:00:00|9.59|9.59|9.6|9.6|9.62|9.62|9.59|9.59|0
1667228700000|2022-10-31 15:05:00|9.59|9.59|9.62|9.62|9.64|9.64|9.57|9.57|0
1667229000000|2022-10-31 15:10:00|9.63|9.63|9.62|9.62|9.64|9.64|9.61|9.61|0
1667229300000|2022-10-31 15:15:00|9.61|9.61|9.62|9.62|9.64|9.64|9.61|9.61|0
1667229600000|2022-10-31 15:20:00|9.61|9.61|9.66|9.66|9.66|9.66|9.61|9.61|0
1667229900000|2022-10-31 15:25:00|9.65|9.65|9.7|9.7|9.71|9.71|9.65|9.65|0
1667230200000|2022-10-31 15:30:00|9.69|9.69|9.69|9.69|9.71|9.71|9.69|9.69|0
1667230500000|2022-10-31 15:35:00|9.68|9.68|9.69|9.69|9.7|9.7|9.67|9.67|0
1667230800000|2022-10-31 15:40:00|9.7|9.7|9.7|9.7|9.73|9.73|9.69|9.69|0
1667231100000|2022-10-31 15:45:00|9.69|9.69|9.72|9.72|9.72|9.72|9.68|9.68|0
1667231400000|2022-10-31 15:50:00|9.73|9.73|9.76|9.76|9.77|9.77|9.73|9.73|0
1667231700000|2022-10-31 15:55:00|9.75|9.75|9.73|9.73|9.76|9.76|9.7|9.7|0
1667232000000|2022-10-31 16:00:00|9.72|9.72|9.72|9.72|9.74|9.74|9.7|9.7|0
1667232300000|2022-10-31 16:05:00|9.74|9.74|9.74|9.74|9.79|9.79|9.73|9.73|0
1667232600000|2022-10-31 16:10:00|9.76|9.76|9.8|9.8|9.8|9.8|9.76|9.76|0
1667232900000|2022-10-31 16:15:00|9.79|9.79|9.79|9.79|9.82|9.82|9.78|9.78|0
1667233200000|2022-10-31 16:20:00|9.78|9.78|9.77|9.77|9.79|9.79|9.76|9.76|0
1667233500000|2022-10-31 16:25:00|9.76|9.76|9.76|9.76|9.78|9.78|9.76|9.76|0
1667233800000|2022-10-31 16:30:00|9.75|9.75|9.75|9.75|9.76|9.76|9.72|9.72|0
1667234100000|2022-10-31 16:35:00|9.74|9.74|9.74|9.74|9.75|9.75|9.72|9.72|0
1667234400000|2022-10-31 16:40:00|9.75|9.75|9.74|9.74|9.76|9.76|9.73|9.73|0
1667234700000|2022-10-31 16:45:00|9.75|9.75|9.77|9.77|9.77|9.77|9.74|9.74|0
1667235000000|2022-10-31 16:50:00|9.76|9.76|9.75|9.75|9.78|9.78|9.74|9.74|0
1667235300000|2022-10-31 16:55:00|9.74|9.74|9.75|9.75|9.77|9.77|9.74|9.74|0
1667235600000|2022-10-31 17:00:00|9.74|9.74|9.74|9.74|9.76|9.76|9.73|9.73|0
1667235900000|2022-10-31 17:05:00|9.73|9.73|9.77|9.77|9.78|9.78|9.73|9.73|0
1667236200000|2022-10-31 17:10:00|9.76|9.76|9.77|9.77|9.77|9.77|9.76|9.76|0
1667236500000|2022-10-31 17:15:00|9.76|9.76|9.81|9.81|9.81|9.81|9.76|9.76|0
1667236800000|2022-10-31 17:20:00|9.8|9.8|9.82|9.82|9.82|9.82|9.8|9.8|0
1667237100000|2022-10-31 17:25:00|9.81|9.81|9.84|9.84|9.85|9.85|9.81|9.81|0
1667237400000|2022-10-31 17:30:00|9.85|9.85|9.87|9.87|9.89|9.89|9.85|9.85|0
1667237700000|2022-10-31 17:35:00|9.88|9.88|9.85|9.85|9.88|9.88|9.85|9.85|0
1667238000000|2022-10-31 17:40:00|9.84|9.84|9.84|9.84|9.86|9.86|9.83|9.83|0
1667238300000|2022-10-31 17:45:00|9.83|9.83|9.8|9.8|9.83|9.83|9.8|9.8|0
1667238600000|2022-10-31 17:50:00|9.81|9.81|9.8|9.8|9.82|9.82|9.79|9.79|0
1667238900000|2022-10-31 17:55:00|9.81|9.81|9.85|9.85|9.86|9.86|9.81|9.81|0
1667239200000|2022-10-31 18:00:00|9.86|9.86|9.86|9.86|9.87|9.87|9.84|9.84|0
1667239500000|2022-10-31 18:05:00|9.85|9.85|9.86|9.86|9.87|9.87|9.84|9.84|0
1667239800000|2022-10-31 18:10:00|9.84|9.84|9.88|9.88|9.89|9.89|9.84|9.84|0
1667240100000|2022-10-31 18:15:00|9.87|9.87|9.87|9.87|9.88|9.88|9.86|9.86|0
1667240400000|2022-10-31 18:20:00|9.86|9.86|9.86|9.86|9.88|9.88|9.85|9.85|0
1667240700000|2022-10-31 18:25:00|9.87|9.87|9.86|9.86|9.87|9.87|9.85|9.85|0
1667241000000|2022-10-31 18:30:00|9.85|9.85|9.82|9.82|9.87|9.87|9.82|9.82|0
1667241300000|2022-10-31 18:35:00|9.81|9.81|9.82|9.82|9.83|9.83|9.81|9.81|0
1667241600000|2022-10-31 18:40:00|9.83|9.83|9.86|9.86|9.86|9.86|9.83|9.83|0
1667241900000|2022-10-31 18:45:00|9.85|9.85|9.83|9.83|9.87|9.87|9.82|9.82|0
1667242200000|2022-10-31 18:50:00|9.84|9.84|9.86|9.86|9.86|9.86|9.84|9.84|0
1667242500000|2022-10-31 18:55:00|9.85|9.85|9.83|9.83|9.86|9.86|9.83|9.83|0
1667242800000|2022-10-31 19:00:00|9.84|9.84|9.82|9.82|9.84|9.84|9.8|9.8|0
1667243100000|2022-10-31 19:05:00|9.83|9.83|9.82|9.82|9.84|9.84|9.81|9.81|0
1667243400000|2022-10-31 19:10:00|9.81|9.81|9.82|9.82|9.84|9.84|9.8|9.8|0
1667243700000|2022-10-31 19:15:00|9.83|9.83|9.83|9.83|9.84|9.84|9.81|9.81|0
1667244000000|2022-10-31 19:20:00|9.82|9.82|9.85|9.85|9.86|9.86|9.82|9.82|0
1667244300000|2022-10-31 19:25:00|9.86|9.86|9.87|9.87|9.87|9.87|9.85|9.85|0
1667244600000|2022-10-31 19:30:00|9.86|9.86|9.88|9.88|9.88|9.88|9.86|9.86|0
1667244900000|2022-10-31 19:35:00|9.87|9.87|9.87|9.87|9.89|9.89|9.85|9.85|0
1667245200000|2022-10-31 19:40:00|9.88|9.88|9.87|9.87|9.89|9.89|9.87|9.87|0
1667245500000|2022-10-31 19:45:00|9.88|9.88|9.86|9.86|9.89|9.89|9.85|9.85|0
1667245800000|2022-10-31 19:50:00|9.85|9.85|9.8|9.8|9.85|9.85|9.79|9.79|0
1667246100000|2022-10-31 19:55:00|9.79|9.79|9.76|9.76|9.79|9.79|9.76|9.76|0
1667246400000|2022-10-31 20:00:00|9.77|9.77|9.76|9.76|9.78|9.78|9.76|9.76|0
1667246700000|2022-10-31 20:05:00|9.79|9.79|9.79|9.79|9.79|9.79|9.79|9.79|0
1667247000000|2022-10-31 20:10:00|9.78|9.78|9.78|9.78|9.78|9.78|9.77|9.77|0
1667247600000|2022-10-31 20:20:00|9.77|9.77|9.77|9.77|9.78|9.78|9.77|9.77|0
1667248500000|2022-10-31 20:35:00|9.79|9.79|9.79|9.79|9.79|9.79|9.79|9.79|0
1667248800000|2022-10-31 20:40:00|9.78|9.78|9.78|9.78|9.78|9.78|9.78|9.78|0
1667249100000|2022-10-31 20:45:00|9.79|9.79|9.91|9.91|9.92|9.92|9.79|9.79|0
1667249400000|2022-10-31 20:50:00|9.84|9.84|9.83|9.83|9.84|9.84|9.83|9.83|0
1667249700000|2022-10-31 20:55:00|9.84|9.84|9.84|9.84|9.84|9.84|9.84|9.84|0
1667250000000|2022-10-31 21:00:00|9.83|9.83|9.83|9.83|9.83|9.83|9.83|9.83|0
1667250600000|2022-10-31 21:10:00|9.84|9.84|9.86|9.86|9.86|9.86|9.84|9.84|0
1667250900000|2022-10-31 21:15:00|9.83|9.83|9.83|9.83|9.83|9.83|9.83|9.83|0
1667253900000|2022-10-31 22:05:00|9.86|9.86|9.89|9.89|9.89|9.89|9.82|9.82|0
1667254200000|2022-10-31 22:10:00|9.83|9.83|9.82|9.82|9.86|9.86|9.82|9.82|0
1667255100000|2022-10-31 22:25:00|9.86|9.86|9.86|9.86|9.86|9.86|9.86|9.86|0
1667255700000|2022-10-31 22:35:00|9.83|9.83|9.83|9.83|9.83|9.83|9.83|9.83|0
1667256000000|2022-10-31 22:40:00|9.82|9.82|9.82|9.82|9.82|9.82|9.82|9.82|0
1667256300000|2022-10-31 22:45:00|9.86|9.86|9.83|9.83|9.86|9.86|9.83|9.83|0
1667256600000|2022-10-31 22:50:00|9.86|9.86|9.86|9.86|9.86|9.86|9.86|9.86|0
1667257800000|2022-10-31 23:10:00|9.83|9.83|9.83|9.83|9.83|9.83|9.83|9.83|0
1667258100000|2022-10-31 23:15:00|9.89|9.89|9.89|9.89|9.89|9.89|9.89|9.89|0
1667259000000|2022-10-31 23:30:00|9.82|9.82|9.82|9.82|9.82|9.82|9.82|9.82|0
1667259600000|2022-10-31 23:40:00|9.88|9.88|9.89|9.89|9.89|9.89|9.88|9.88|0
1667259900000|2022-10-31 23:45:00|9.87|9.87|9.87|9.87|9.87|9.87|9.87|9.87|0
1667260200000|2022-10-31 23:50:00|9.89|9.89|9.89|9.89|9.89|9.89|9.89|9.89|0
1667260500000|2022-10-31 23:55:00|9.84|9.84|9.84|9.84|9.84|9.84|9.84|9.84|0
1667290500000|2022-11-01 08:15:00|9.83|9.83|9.83|9.83|9.83|9.83|9.83|9.83|0
1667290800000|2022-11-01 08:20:00|9.84|9.84|9.84|9.84|9.84|9.84|9.84|9.84|0
1667291400000|2022-11-01 08:30:00|9.8|9.8|9.8|9.8|9.8|9.8|9.8|9.8|0
1667292000000|2022-11-01 08:40:00|9.9|9.9|9.9|9.9|9.9|9.9|9.9|9.9|0
1667292600000|2022-11-01 08:50:00|9.91|9.91|9.91|9.91|9.91|9.91|9.91|9.91|0
1667293200000|2022-11-01 09:00:00|9.95|9.95|9.95|9.95|9.95|9.95|9.95|9.95|0
1667295600000|2022-11-01 09:40:00|9.91|9.91|9.96|9.96|9.96|9.96|9.91|9.91|0
1667295900000|2022-11-01 09:45:00|9.98|9.98|9.98|9.98|9.98|9.98|9.98|9.98|0
1667296500000|2022-11-01 09:55:00|9.96|9.96|9.95|9.95|9.99|9.99|9.95|9.95|0
1667297100000|2022-11-01 10:05:00|10.01|10.01|10.01|10.01|10.01|10.01|10.01|10.01|0
1667297400000|2022-11-01 10:10:00|9.97|9.97|9.97|9.97|9.97|9.97|9.97|9.97|0
1667298000000|2022-11-01 10:20:00|9.95|9.95|9.99|9.99|9.99|9.99|9.94|9.94|0
1667298300000|2022-11-01 10:25:00|10.01|10.01|10.01|10.01|10.01|10.01|10.01|10.01|0
1667298600000|2022-11-01 10:30:00|10.05|10.05|10.06|10.06|10.19|10.19|10.04|10.04|0
1667298900000|2022-11-01 10:35:00|10.13|10.13|10.13|10.13|10.13|10.13|10.13|10.13|0
1667299800000|2022-11-01 10:50:00|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|0
1667300400000|2022-11-01 11:00:00|9.96|9.96|9.94|9.94|9.96|9.96|9.94|9.94|0
1667300700000|2022-11-01 11:05:00|9.98|9.98|10.01|10.01|10.01|10.01|9.98|9.98|0
1667301000000|2022-11-01 11:10:00|9.99|9.99|9.96|9.96|9.99|9.99|9.96|9.96|0
1667301300000|2022-11-01 11:15:00|10|10|10|10|10|10|10|10|0
1667301600000|2022-11-01 11:20:00|9.96|9.96|9.96|9.96|9.98|9.98|9.96|9.96|0
1667303100000|2022-11-01 11:45:00|9.97|9.97|9.99|9.99|9.99|9.99|9.97|9.97|0
1667303400000|2022-11-01 11:50:00|10|10|10|10|10|10|10|10|0
1667303700000|2022-11-01 11:55:00|9.99|9.99|9.95|9.95|9.99|9.99|9.95|9.95|0
1667304000000|2022-11-01 12:00:00|9.99|9.99|9.99|9.99|9.99|9.99|9.99|9.99|0
1667304300000|2022-11-01 12:05:00|10.01|10.01|10.02|10.02|10.03|10.03|10.01|10.01|0
1667304600000|2022-11-01 12:10:00|9.99|9.99|10.01|10.01|10.01|10.01|9.99|9.99|0
1667304900000|2022-11-01 12:15:00|10.03|10.03|10|10|10.04|10.04|10|10|0
1667305200000|2022-11-01 12:20:00|10.03|10.03|10.02|10.02|10.03|10.03|10.02|10.02|0
1667305500000|2022-11-01 12:25:00|10.01|10.01|10|10|10.01|10.01|10|10|0
1667305800000|2022-11-01 12:30:00|10.01|10.01|9.99|9.99|10.01|10.01|9.99|9.99|0
1667306100000|2022-11-01 12:35:00|10.01|10.01|10.04|10.04|10.04|10.04|10.01|10.01|0
1667306400000|2022-11-01 12:40:00|9.99|9.99|9.99|9.99|9.99|9.99|9.99|9.99|0
1667306700000|2022-11-01 12:45:00|9.97|9.97|9.97|9.97|9.97|9.97|9.97|9.97|0
1667307000000|2022-11-01 12:50:00|9.99|9.99|10.07|10.07|10.07|10.07|9.99|9.99|0
1667307300000|2022-11-01 12:55:00|9.99|9.99|10.02|10.02|10.02|10.02|9.99|9.99|0
1667307600000|2022-11-01 13:00:00|10|10|10|10|10|10|10|10|0
1667307900000|2022-11-01 13:05:00|10.01|10.01|10.01|10.01|10.01|10.01|10.01|10.01|0
1667308200000|2022-11-01 13:10:00|10|10|9.97|9.97|10|10|9.97|9.97|0
1667308500000|2022-11-01 13:15:00|9.99|9.99|9.97|9.97|9.99|9.99|9.97|9.97|0
1667308800000|2022-11-01 13:20:00|9.99|9.99|9.99|9.99|9.99|9.99|9.99|9.99|0
1667309100000|2022-11-01 13:25:00|9.94|9.94|10.05|10.05|10.07|10.07|9.94|9.94|0
1667309400000|2022-11-01 13:30:00|10.04|10.04|9.93|9.93|10.16|10.16|9.9|9.9|0
1667309700000|2022-11-01 13:35:00|9.9|9.9|9.94|9.94|9.99|9.99|9.9|9.9|0
1667310000000|2022-11-01 13:40:00|9.93|9.93|9.95|9.95|9.97|9.97|9.91|9.91|0
1667310300000|2022-11-01 13:45:00|9.94|9.94|9.97|9.97|9.97|9.97|9.87|9.87|0
1667310600000|2022-11-01 13:50:00|9.96|9.96|10.02|10.02|10.08|10.08|9.94|9.94|0
1667310900000|2022-11-01 13:55:00|10.01|10.01|10.04|10.04|10.09|10.09|10.01|10.01|0
1667311200000|2022-11-01 14:00:00|10.02|10.02|9.89|9.89|10.03|10.03|9.89|9.89|0
1667311500000|2022-11-01 14:05:00|9.88|9.88|9.78|9.78|9.89|9.89|9.78|9.78|0
1667311800000|2022-11-01 14:10:00|9.79|9.79|9.82|9.82|9.83|9.83|9.79|9.79|0
1667312100000|2022-11-01 14:15:00|9.83|9.83|9.88|9.88|9.88|9.88|9.83|9.83|0
1667312400000|2022-11-01 14:20:00|9.87|9.87|9.89|9.89|9.94|9.94|9.84|9.84|0
1667312700000|2022-11-01 14:25:00|9.88|9.88|9.91|9.91|9.91|9.91|9.86|9.86|0
1667313000000|2022-11-01 14:30:00|9.92|9.92|9.91|9.91|9.92|9.92|9.88|9.88|0
1667313300000|2022-11-01 14:35:00|9.9|9.9|9.84|9.84|9.91|9.91|9.84|9.84|0
1667313600000|2022-11-01 14:40:00|9.82|9.82|9.79|9.79|9.82|9.82|9.76|9.76|0
1667313900000|2022-11-01 14:45:00|9.78|9.78|9.78|9.78|9.81|9.81|9.76|9.76|0
1667314200000|2022-11-01 14:50:00|9.79|9.79|9.78|9.78|9.8|9.8|9.76|9.76|0
1667314500000|2022-11-01 14:55:00|9.77|9.77|9.74|9.74|9.78|9.78|9.71|9.71|0
1667314800000|2022-11-01 15:00:00|9.73|9.73|9.75|9.75|9.76|9.76|9.73|9.73|0
1667315100000|2022-11-01 15:05:00|9.76|9.76|9.82|9.82|9.82|9.82|9.76|9.76|0
1667315400000|2022-11-01 15:10:00|9.84|9.84|9.88|9.88|9.89|9.89|9.82|9.82|0
1667315700000|2022-11-01 15:15:00|9.87|9.87|9.88|9.88|9.89|9.89|9.86|9.86|0
1667316000000|2022-11-01 15:20:00|9.87|9.87|9.9|9.9|9.92|9.92|9.87|9.87|0
1667316300000|2022-11-01 15:25:00|9.89|9.89|9.9|9.9|9.9|9.9|9.88|9.88|0
1667316600000|2022-11-01 15:30:00|9.91|9.91|9.89|9.89|9.92|9.92|9.87|9.87|0
1667316900000|2022-11-01 15:35:00|9.88|9.88|9.82|9.82|9.89|9.89|9.82|9.82|0
1667317200000|2022-11-01 15:40:00|9.83|9.83|9.82|9.82|9.84|9.84|9.8|9.8|0
1667317500000|2022-11-01 15:45:00|9.83|9.83|9.86|9.86|9.87|9.87|9.82|9.82|0
1667317800000|2022-11-01 15:50:00|9.87|9.87|9.86|9.86|9.87|9.87|9.84|9.84|0
1667318100000|2022-11-01 15:55:00|9.85|9.85|9.88|9.88|9.89|9.89|9.85|9.85|0
1667318400000|2022-11-01 16:00:00|9.87|9.87|9.88|9.88|9.89|9.89|9.87|9.87|0
1667318700000|2022-11-01 16:05:00|9.89|9.89|9.9|9.9|9.94|9.94|9.89|9.89|0
1667319000000|2022-11-01 16:10:00|9.91|9.91|9.89|9.89|9.92|9.92|9.86|9.86|0
1667319300000|2022-11-01 16:15:00|9.88|9.88|9.86|9.86|9.89|9.89|9.85|9.85|0
1667319600000|2022-11-01 16:20:00|9.85|9.85|9.86|9.86|9.89|9.89|9.85|9.85|0
1667319900000|2022-11-01 16:25:00|9.87|9.87|9.86|9.86|9.88|9.88|9.86|9.86|0
1667320200000|2022-11-01 16:30:00|9.87|9.87|9.84|9.84|9.87|9.87|9.84|9.84|0
1667320500000|2022-11-01 16:35:00|9.83|9.83|9.82|9.82|9.83|9.83|9.79|9.79|0
1667320800000|2022-11-01 16:40:00|9.83|9.83|9.81|9.81|9.83|9.83|9.81|9.81|0
1667321100000|2022-11-01 16:45:00|9.82|9.82|9.84|9.84|9.84|9.84|9.8|9.8|0
1667321400000|2022-11-01 16:50:00|9.83|9.83|9.84|9.84|9.84|9.84|9.8|9.8|0
1667321700000|2022-11-01 16:55:00|9.85|9.85|9.84|9.84|9.85|9.85|9.83|9.83|0
1667322000000|2022-11-01 17:00:00|9.85|9.85|9.82|9.82|9.85|9.85|9.82|9.82|0
1667322300000|2022-11-01 17:05:00|9.83|9.83|9.84|9.84|9.84|9.84|9.83|9.83|0
1667322600000|2022-11-01 17:10:00|9.85|9.85|9.87|9.87|9.87|9.87|9.84|9.84|0
1667322900000|2022-11-01 17:15:00|9.86|9.86|9.88|9.88|9.88|9.88|9.85|9.85|0
1667323200000|2022-11-01 17:20:00|9.89|9.89|9.9|9.9|9.92|9.92|9.89|9.89|0
1667323500000|2022-11-01 17:25:00|9.91|9.91|9.9|9.9|9.91|9.91|9.89|9.89|0
1667323800000|2022-11-01 17:30:00|9.91|9.91|9.87|9.87|9.91|9.91|9.87|9.87|0
1667324100000|2022-11-01 17:35:00|9.88|9.88|9.88|9.88|9.89|9.89|9.87|9.87|0
1667324400000|2022-11-01 17:40:00|9.89|9.89|9.89|9.89|9.92|9.92|9.89|9.89|0
1667324700000|2022-11-01 17:45:00|9.9|9.9|9.9|9.9|9.92|9.92|9.89|9.89|0
1667325000000|2022-11-01 17:50:00|9.91|9.91|9.92|9.92|9.92|9.92|9.9|9.9|0
1667325300000|2022-11-01 17:55:00|9.93|9.93|9.92|9.92|9.93|9.93|9.9|9.9|0
1667325600000|2022-11-01 18:00:00|9.93|9.93|9.94|9.94|9.94|9.94|9.93|9.93|0
1667325900000|2022-11-01 18:05:00|9.95|9.95|9.97|9.97|9.99|9.99|9.95|9.95|0
1667326200000|2022-11-01 18:10:00|9.96|9.96|9.97|9.97|9.99|9.99|9.96|9.96|0
1667326500000|2022-11-01 18:15:00|9.98|9.98|9.98|9.98|9.98|9.98|9.96|9.96|0
1667326800000|2022-11-01 18:20:00|9.99|9.99|9.97|9.97|9.99|9.99|9.95|9.95|0
1667327100000|2022-11-01 18:25:00|9.98|9.98|9.98|9.98|9.99|9.99|9.97|9.97|0
1667327400000|2022-11-01 18:30:00|9.99|9.99|9.96|9.96|9.99|9.99|9.94|9.94|0
1667327700000|2022-11-01 18:35:00|9.97|9.97|9.96|9.96|9.98|9.98|9.95|9.95|0
1667328000000|2022-11-01 18:40:00|9.95|9.95|9.92|9.92|9.98|9.98|9.92|9.92|0
1667328300000|2022-11-01 18:45:00|9.93|9.93|9.92|9.92|9.93|9.93|9.9|9.9|0
1667328600000|2022-11-01 18:50:00|9.93|9.93|9.94|9.94|9.94|9.94|9.92|9.92|0
1667328900000|2022-11-01 18:55:00|9.95|9.95|9.97|9.97|9.98|9.98|9.95|9.95|0
1667329200000|2022-11-01 19:00:00|9.96|9.96|9.97|9.97|9.97|9.97|9.94|9.94|0
1667329500000|2022-11-01 19:05:00|9.96|9.96|9.97|9.97|9.97|9.97|9.96|9.96|0
1667329800000|2022-11-01 19:10:00|9.96|9.96|9.95|9.95|9.96|9.96|9.94|9.94|0
1667330100000|2022-11-01 19:15:00|9.94|9.94|9.95|9.95|9.96|9.96|9.94|9.94|0
1667330400000|2022-11-01 19:20:00|9.96|9.96|9.92|9.92|9.96|9.96|9.91|9.91|0
1667330700000|2022-11-01 19:25:00|9.91|9.91|9.88|9.88|9.92|9.92|9.88|9.88|0
1667331000000|2022-11-01 19:30:00|9.89|9.89|9.92|9.92|9.92|9.92|9.88|9.88|0
1667331300000|2022-11-01 19:35:00|9.91|9.91|9.87|9.87|9.92|9.92|9.87|9.87|0
1667331600000|2022-11-01 19:40:00|9.88|9.88|9.91|9.91|9.91|9.91|9.87|9.87|0
1667331900000|2022-11-01 19:45:00|9.9|9.9|9.92|9.92|9.92|9.92|9.9|9.9|0
1667332200000|2022-11-01 19:50:00|9.91|9.91|9.94|9.94|9.96|9.96|9.9|9.9|0
1667332500000|2022-11-01 19:55:00|9.95|9.95|9.96|9.96|9.96|9.96|9.95|9.95|0
1667332800000|2022-11-01 20:00:00|9.91|9.91|9.96|9.96|9.97|9.97|9.91|9.91|0
1667333100000|2022-11-01 20:05:00|9.94|9.94|9.92|9.92|9.94|9.94|9.92|9.92|0
1667333700000|2022-11-01 20:15:00|9.91|9.91|9.94|9.94|9.94|9.94|9.91|9.91|0
1667334000000|2022-11-01 20:20:00|9.92|9.92|9.96|9.96|9.96|9.96|9.91|9.91|0
1667335200000|2022-11-01 20:40:00|9.97|9.97|9.97|9.97|9.97|9.97|9.97|9.97|0
1667335800000|2022-11-01 20:50:00|9.96|9.96|9.97|9.97|9.97|9.97|9.96|9.96|0
1667336100000|2022-11-01 20:55:00|9.98|9.98|9.97|9.97|9.98|9.98|9.97|9.97|0
1667336400000|2022-11-01 21:00:00|9.99|9.99|9.99|9.99|9.99|9.99|9.99|9.99|0
1667337900000|2022-11-01 21:25:00|9.98|9.98|9.98|9.98|9.98|9.98|9.98|9.98|0
1667338200000|2022-11-01 21:30:00|9.97|9.97|9.97|9.97|9.97|9.97|9.97|9.97|0
1667338500000|2022-11-01 21:35:00|9.96|9.96|9.96|9.96|9.96|9.96|9.96|9.96|0
1667340600000|2022-11-01 22:10:00|9.97|9.97|9.97|9.97|9.97|9.97|9.97|9.97|0
1667340900000|2022-11-01 22:15:00|9.94|9.94|9.94|9.94|9.94|9.94|9.94|9.94|0
1667341800000|2022-11-01 22:30:00|9.96|9.96|9.96|9.96|9.96|9.96|9.94|9.94|0
1667342100000|2022-11-01 22:35:00|9.97|9.97|9.97|9.97|9.97|9.97|9.97|9.97|0
1667342400000|2022-11-01 22:40:00|9.96|9.96|9.97|9.97|9.97|9.97|9.96|9.96|0
1667343300000|2022-11-01 22:55:00|9.96|9.96|9.96|9.96|9.96|9.96|9.96|9.96|0
1667343900000|2022-11-01 23:05:00|9.94|9.94|9.94|9.94|9.94|9.94|9.94|9.94|0
1667344200000|2022-11-01 23:10:00|9.96|9.96|9.96|9.96|9.96|9.96|9.96|9.96|0
1667344500000|2022-11-01 23:15:00|9.94|9.94|9.94|9.94|9.94|9.94|9.94|9.94|0
1667345400000|2022-11-01 23:30:00|9.95|9.95|9.94|9.94|9.95|9.95|9.94|9.94|0
1667346600000|2022-11-01 23:50:00|9.86|9.86|9.86|9.86|9.86|9.86|9.86|9.86|0
1667346900000|2022-11-01 23:55:00|9.91|9.91|9.91|9.91|9.91|9.91|9.89|9.89|0
1667376000000|2022-11-02 08:00:00|9.82|9.82|9.83|9.83|9.83|9.83|9.82|9.82|0
1667376300000|2022-11-02 08:05:00|9.98|9.98|9.98|9.98|9.98|9.98|9.98|9.98|0
1667376900000|2022-11-02 08:15:00|9.94|9.94|9.94|9.94|9.94|9.94|9.94|9.94|0
1667377500000|2022-11-02 08:25:00|9.98|9.98|10.07|10.07|10.07|10.07|9.97|9.97|0
1667377800000|2022-11-02 08:30:00|9.96|9.96|10.1|10.1|10.1|10.1|9.96|9.96|0
1667378400000|2022-11-02 08:40:00|9.92|9.92|9.92|9.92|9.92|9.92|9.92|9.92|0
1667378700000|2022-11-02 08:45:00|9.89|9.89|9.94|9.94|9.96|9.96|9.89|9.89|0
1667379300000|2022-11-02 08:55:00|9.96|9.96|9.96|9.96|9.96|9.96|9.96|9.96|0
1667379600000|2022-11-02 09:00:00|9.97|9.97|10.1|10.1|10.1|10.1|9.95|9.95|0
1667379900000|2022-11-02 09:05:00|9.98|9.98|10.1|10.1|10.1|10.1|9.98|9.98|0
1667381700000|2022-11-02 09:35:00|10|10|10|10|10|10|10|10|0
1667382000000|2022-11-02 09:40:00|9.99|9.99|9.94|9.94|9.99|9.99|9.94|9.94|0
1667382300000|2022-11-02 09:45:00|9.9|9.9|9.9|9.9|9.9|9.9|9.9|9.9|0
1667382600000|2022-11-02 09:50:00|9.92|9.92|9.94|9.94|9.94|9.94|9.92|9.92|0
1667384100000|2022-11-02 10:15:00|9.95|9.95|9.92|9.92|9.95|9.95|9.92|9.92|0
1667386800000|2022-11-02 11:00:00|10.02|10.02|9.94|9.94|10.02|10.02|9.94|9.94|0
1667387100000|2022-11-02 11:05:00|9.91|9.91|9.91|9.91|9.91|9.91|9.91|9.91|0
1667387400000|2022-11-02 11:10:00|9.96|9.96|9.96|9.96|9.96|9.96|9.95|9.95|0
1667388000000|2022-11-02 11:20:00|9.99|9.99|9.99|9.99|9.99|9.99|9.99|9.99|0
1667388900000|2022-11-02 11:35:00|9.98|9.98|9.98|9.98|9.98|9.98|9.98|9.98|0
1667389200000|2022-11-02 11:40:00|9.96|9.96|9.96|9.96|9.96|9.96|9.96|9.96|0
1667389500000|2022-11-02 11:45:00|9.94|9.94|9.9|9.9|9.94|9.94|9.9|9.9|0
1667390400000|2022-11-02 12:00:00|9.94|9.94|9.96|9.96|9.96|9.96|9.94|9.94|0
1667390700000|2022-11-02 12:05:00|9.87|9.87|9.87|9.87|9.87|9.87|9.87|9.87|0
1667391000000|2022-11-02 12:10:00|9.92|9.92|9.94|9.94|9.94|9.94|9.92|9.92|0
1667391300000|2022-11-02 12:15:00|9.88|9.88|9.94|9.94|9.95|9.95|9.88|9.88|0
1667391600000|2022-11-02 12:20:00|9.91|9.91|9.93|9.93|9.95|9.95|9.91|9.91|0
1667391900000|2022-11-02 12:25:00|9.94|9.94|9.94|9.94|9.94|9.94|9.94|9.94|0
1667392200000|2022-11-02 12:30:00|9.91|9.91|9.9|9.9|9.91|9.91|9.9|9.9|0
1667392500000|2022-11-02 12:35:00|9.89|9.89|9.9|9.9|9.9|9.9|9.89|9.89|0
1667392800000|2022-11-02 12:40:00|9.89|9.89|9.9|9.9|9.92|9.92|9.89|9.89|0
1667393100000|2022-11-02 12:45:00|9.92|9.92|9.92|9.92|9.92|9.92|9.92|9.92|0
1667393400000|2022-11-02 12:50:00|9.93|9.93|9.88|9.88|9.93|9.93|9.88|9.88|0
1667393700000|2022-11-02 12:55:00|9.92|9.92|9.89|9.89|9.92|9.92|9.89|9.89|0
1667394000000|2022-11-02 13:00:00|9.92|9.92|9.92|9.92|9.92|9.92|9.92|9.92|0
1667394600000|2022-11-02 13:10:00|9.91|9.91|9.92|9.92|9.92|9.92|9.91|9.91|0
1667394900000|2022-11-02 13:15:00|9.88|9.88|9.88|9.88|9.88|9.88|9.88|9.88|0
1667395200000|2022-11-02 13:20:00|9.91|9.91|9.91|9.91|9.91|9.91|9.9|9.9|0
1667395500000|2022-11-02 13:25:00|9.87|9.87|9.89|9.89|9.92|9.92|9.87|9.87|0
1667395800000|2022-11-02 13:30:00|9.93|9.93|9.63|9.63|9.93|9.93|9.61|9.61|0
1667396100000|2022-11-02 13:35:00|9.61|9.61|9.66|9.66|9.74|9.74|9.6|9.6|0
1667396400000|2022-11-02 13:40:00|9.65|9.65|9.72|9.72|9.77|9.77|9.65|9.65|0
1667396700000|2022-11-02 13:45:00|9.73|9.73|9.79|9.79|9.79|9.79|9.7|9.7|0
1667397000000|2022-11-02 13:50:00|9.78|9.78|9.8|9.8|9.85|9.85|9.76|9.76|0
1667397300000|2022-11-02 13:55:00|9.81|9.81|9.74|9.74|9.82|9.82|9.71|9.71|0
1667397600000|2022-11-02 14:00:00|9.75|9.75|9.75|9.75|9.77|9.77|9.71|9.71|0
1667397900000|2022-11-02 14:05:00|9.76|9.76|9.75|9.75|9.77|9.77|9.73|9.73|0
1667398200000|2022-11-02 14:10:00|9.76|9.76|9.71|9.71|9.76|9.76|9.71|9.71|0
1667398500000|2022-11-02 14:15:00|9.7|9.7|9.7|9.7|9.71|9.71|9.64|9.64|0
1667398800000|2022-11-02 14:20:00|9.69|9.69|9.71|9.71|9.74|9.74|9.69|9.69|0
1667399100000|2022-11-02 14:25:00|9.72|9.72|9.75|9.75|9.75|9.75|9.71|9.71|0
1667399400000|2022-11-02 14:30:00|9.77|9.77|9.81|9.81|9.83|9.83|9.76|9.76|0
1667399700000|2022-11-02 14:35:00|9.8|9.8|9.83|9.83|9.89|9.89|9.8|9.8|0
1667400000000|2022-11-02 14:40:00|9.84|9.84|9.79|9.79|9.84|9.84|9.79|9.79|0
1667400300000|2022-11-02 14:45:00|9.8|9.8|9.82|9.82|9.86|9.86|9.8|9.8|0
1667400600000|2022-11-02 14:50:00|9.83|9.83|9.84|9.84|9.84|9.84|9.81|9.81|0
1667400900000|2022-11-02 14:55:00|9.85|9.85|9.84|9.84|9.85|9.85|9.82|9.82|0
1667401200000|2022-11-02 15:00:00|9.85|9.85|9.84|9.84|9.85|9.85|9.82|9.82|0
1667401500000|2022-11-02 15:05:00|9.85|9.85|9.89|9.89|9.89|9.89|9.83|9.83|0
1667401800000|2022-11-02 15:10:00|9.88|9.88|9.79|9.79|9.89|9.89|9.79|9.79|0
1667402100000|2022-11-02 15:15:00|9.78|9.78|9.78|9.78|9.78|9.78|9.76|9.76|0
1667402400000|2022-11-02 15:20:00|9.76|9.76|9.79|9.79|9.8|9.8|9.75|9.75|0
1667402700000|2022-11-02 15:25:00|9.8|9.8|9.82|9.82|9.83|9.83|9.79|9.79|0
1667403000000|2022-11-02 15:30:00|9.83|9.83|9.84|9.84|9.86|9.86|9.82|9.82|0
1667403300000|2022-11-02 15:35:00|9.83|9.83|9.82|9.82|9.85|9.85|9.81|9.81|0
1667403600000|2022-11-02 15:40:00|9.8|9.8|9.81|9.81|9.83|9.83|9.8|9.8|0
1667403900000|2022-11-02 15:45:00|9.82|9.82|9.8|9.8|9.82|9.82|9.79|9.79|0
1667404200000|2022-11-02 15:50:00|9.81|9.81|9.83|9.83|9.84|9.84|9.81|9.81|0
1667404500000|2022-11-02 15:55:00|9.84|9.84|9.82|9.82|9.84|9.84|9.81|9.81|0
1667404800000|2022-11-02 16:00:00|9.81|9.81|9.77|9.77|9.82|9.82|9.77|9.77|0
1667405100000|2022-11-02 16:05:00|9.78|9.78|9.74|9.74|9.78|9.78|9.74|9.74|0
1667405400000|2022-11-02 16:10:00|9.75|9.75|9.77|9.77|9.78|9.78|9.74|9.74|0
1667405700000|2022-11-02 16:15:00|9.78|9.78|9.76|9.76|9.78|9.78|9.74|9.74|0
1667406000000|2022-11-02 16:20:00|9.75|9.75|9.73|9.73|9.76|9.76|9.73|9.73|0
1667406300000|2022-11-02 16:25:00|9.71|9.71|9.69|9.69|9.72|9.72|9.69|9.69|0
1667406600000|2022-11-02 16:30:00|9.7|9.7|9.71|9.71|9.71|9.71|9.67|9.67|0
1667406900000|2022-11-02 16:35:00|9.7|9.7|9.69|9.69|9.71|9.71|9.68|9.68|0
1667407200000|2022-11-02 16:40:00|9.7|9.7|9.77|9.77|9.79|9.79|9.7|9.7|0
1667407500000|2022-11-02 16:45:00|9.78|9.78|9.82|9.82|9.83|9.83|9.77|9.77|0
1667407800000|2022-11-02 16:50:00|9.83|9.83|9.83|9.83|9.84|9.84|9.82|9.82|0
1667408100000|2022-11-02 16:55:00|9.82|9.82|9.79|9.79|9.84|9.84|9.79|9.79|0
1667408400000|2022-11-02 17:00:00|9.78|9.78|9.76|9.76|9.79|9.79|9.76|9.76|0
1667408700000|2022-11-02 17:05:00|9.77|9.77|9.76|9.76|9.79|9.79|9.76|9.76|0
1667409000000|2022-11-02 17:10:00|9.77|9.77|9.77|9.77|9.79|9.79|9.76|9.76|0
1667409300000|2022-11-02 17:15:00|9.76|9.76|9.8|9.8|9.8|9.8|9.76|9.76|0
1667409600000|2022-11-02 17:20:00|9.81|9.81|9.83|9.83|9.84|9.84|9.8|9.8|0
1667409900000|2022-11-02 17:25:00|9.82|9.82|9.84|9.84|9.85|9.85|9.82|9.82|0
1667410200000|2022-11-02 17:30:00|9.83|9.83|9.84|9.84|9.84|9.84|9.83|9.83|0
1667410500000|2022-11-02 17:35:00|9.83|9.83|9.84|9.84|9.84|9.84|9.82|9.82|0
1667410800000|2022-11-02 17:40:00|9.85|9.85|9.84|9.84|9.85|9.85|9.83|9.83|0
1667411100000|2022-11-02 17:45:00|9.85|9.85|9.82|9.82|9.85|9.85|9.82|9.82|0
1667411400000|2022-11-02 17:50:00|9.83|9.83|9.85|9.85|9.88|9.88|9.79|9.79|0
1667411700000|2022-11-02 17:55:00|9.86|9.86|9.83|9.83|9.86|9.86|9.81|9.81|0
1667412000000|2022-11-02 18:00:00|9.84|9.84|9.99|9.99|10.02|10.02|9.84|9.84|0
1667412300000|2022-11-02 18:05:00|10|10|10.02|10.02|10.03|10.03|9.96|9.96|0
1667412600000|2022-11-02 18:10:00|10.04|10.04|9.99|9.99|10.04|10.04|9.94|9.94|0
1667412900000|2022-11-02 18:15:00|10.01|10.01|9.93|9.93|10.01|10.01|9.89|9.89|0
1667413200000|2022-11-02 18:20:00|9.94|9.94|10|10|10|10|9.93|9.93|0
1667413500000|2022-11-02 18:25:00|9.99|9.99|10.03|10.03|10.04|10.04|9.99|9.99|0
1667413800000|2022-11-02 18:30:00|10.04|10.04|9.98|9.98|10.04|10.04|9.95|9.95|0
1667414100000|2022-11-02 18:35:00|9.99|9.99|9.84|9.84|10.02|10.02|9.79|9.79|0
1667414400000|2022-11-02 18:40:00|9.87|9.87|9.83|9.83|9.89|9.89|9.76|9.76|0
1667414700000|2022-11-02 18:45:00|9.84|9.84|9.8|9.8|9.87|9.87|9.79|9.79|0
1667415000000|2022-11-02 18:50:00|9.79|9.79|9.69|9.69|9.81|9.81|9.66|9.66|0
1667415300000|2022-11-02 18:55:00|9.7|9.7|9.74|9.74|9.74|9.74|9.67|9.67|0
1667415600000|2022-11-02 19:00:00|9.7|9.7|9.72|9.72|9.76|9.76|9.7|9.7|0
1667415900000|2022-11-02 19:05:00|9.73|9.73|9.83|9.83|9.84|9.84|9.71|9.71|0
1667416200000|2022-11-02 19:10:00|9.82|9.82|9.81|9.81|9.82|9.82|9.79|9.79|0
1667416500000|2022-11-02 19:15:00|9.8|9.8|9.73|9.73|9.8|9.8|9.73|9.73|0
1667416800000|2022-11-02 19:20:00|9.72|9.72|9.64|9.64|9.72|9.72|9.64|9.64|0
1667417100000|2022-11-02 19:25:00|9.63|9.63|9.57|9.57|9.63|9.63|9.53|9.53|0
1667417400000|2022-11-02 19:30:00|9.56|9.56|9.55|9.55|9.57|9.57|9.54|9.54|0
1667417700000|2022-11-02 19:35:00|9.56|9.56|9.57|9.57|9.59|9.59|9.54|9.54|0
1667418000000|2022-11-02 19:40:00|9.58|9.58|9.59|9.59|9.61|9.61|9.57|9.57|0
1667418300000|2022-11-02 19:45:00|9.58|9.58|9.58|9.58|9.58|9.58|9.55|9.55|0
1667418600000|2022-11-02 19:50:00|9.57|9.57|9.48|9.48|9.57|9.57|9.47|9.47|0
1667418900000|2022-11-02 19:55:00|9.47|9.47|9.54|9.54|9.55|9.55|9.47|9.47|0
1667419200000|2022-11-02 20:00:00|9.53|9.53|9.54|9.54|9.62|9.62|9.43|9.43|0
1667419500000|2022-11-02 20:05:00|9.46|9.46|9.78|9.78|9.79|9.79|9.38|9.38|0
1667419800000|2022-11-02 20:10:00|9.69|9.69|9.93|9.93|10.03|10.03|9.53|9.53|0
1667420100000|2022-11-02 20:15:00|9.98|9.98|9.82|9.82|9.98|9.98|9.69|9.69|0
1667420400000|2022-11-02 20:20:00|9.84|9.84|10.15|10.15|10.15|10.15|9.84|9.84|0
1667420700000|2022-11-02 20:25:00|10.16|10.16|10.04|10.04|10.19|10.19|10|10|0
1667421000000|2022-11-02 20:30:00|10.03|10.03|10|10|10.07|10.07|9.99|9.99|0
1667421300000|2022-11-02 20:35:00|10.01|10.01|9.82|9.82|10.02|10.02|9.82|9.82|0
1667421600000|2022-11-02 20:40:00|9.85|9.85|9.91|9.91|9.94|9.94|9.85|9.85|0
1667421900000|2022-11-02 20:45:00|9.92|9.92|9.89|9.89|9.92|9.92|9.88|9.88|0
1667422200000|2022-11-02 20:50:00|9.94|9.94|9.95|9.95|9.98|9.98|9.94|9.94|0
1667422500000|2022-11-02 20:55:00|9.96|9.96|9.86|9.86|9.96|9.96|9.84|9.84|0
1667422800000|2022-11-02 21:00:00|9.88|9.88|9.87|9.87|9.9|9.9|9.87|9.87|0
1667423100000|2022-11-02 21:05:00|9.84|9.84|9.83|9.83|9.89|9.89|9.83|9.83|0
1667423400000|2022-11-02 21:10:00|9.84|9.84|9.94|9.94|9.94|9.94|9.83|9.83|0
1667423700000|2022-11-02 21:15:00|9.91|9.91|9.9|9.9|9.91|9.91|9.9|9.9|0
1667424000000|2022-11-02 21:20:00|9.87|9.87|9.87|9.87|9.87|9.87|9.87|9.87|0
1667424300000|2022-11-02 21:25:00|9.86|9.86|9.87|9.87|9.9|9.9|9.86|9.86|0
1667424600000|2022-11-02 21:30:00|9.85|9.85|9.88|9.88|9.88|9.88|9.85|9.85|0
1667424900000|2022-11-02 21:35:00|9.91|9.91|9.89|9.89|9.91|9.91|9.89|9.89|0
1667425200000|2022-11-02 21:40:00|9.87|9.87|9.88|9.88|9.88|9.88|9.87|9.87|0
1667425500000|2022-11-02 21:45:00|9.89|9.89|9.94|9.94|9.94|9.94|9.89|9.89|0
1667425800000|2022-11-02 21:50:00|9.92|9.92|9.9|9.9|9.92|9.92|9.9|9.9|0
1667426100000|2022-11-02 21:55:00|9.89|9.89|9.9|9.9|9.91|9.91|9.89|9.89|0
1667426700000|2022-11-02 22:05:00|9.93|9.93|9.92|9.92|9.93|9.93|9.9|9.9|0
1667427000000|2022-11-02 22:10:00|9.9|9.9|9.92|9.92|9.92|9.92|9.9|9.9|0
1667427300000|2022-11-02 22:15:00|9.9|9.9|9.91|9.91|9.92|9.92|9.9|9.9|0
1667427600000|2022-11-02 22:20:00|9.9|9.9|9.9|9.9|9.9|9.9|9.9|9.9|0
1667427900000|2022-11-02 22:25:00|9.91|9.91|9.92|9.92|9.92|9.92|9.91|9.91|0
1667428200000|2022-11-02 22:30:00|9.9|9.9|9.89|9.89|9.91|9.91|9.89|9.89|0
1667428500000|2022-11-02 22:35:00|9.92|9.92|9.89|9.89|9.93|9.93|9.89|9.89|0
1667429100000|2022-11-02 22:45:00|9.88|9.88|9.87|9.87|9.88|9.88|9.87|9.87|0
1667429400000|2022-11-02 22:50:00|9.88|9.88|9.86|9.86|9.88|9.88|9.86|9.86|0
1667430300000|2022-11-02 23:05:00|9.87|9.87|9.86|9.86|9.89|9.89|9.86|9.86|0
1667430600000|2022-11-02 23:10:00|9.85|9.85|9.83|9.83|9.85|9.85|9.82|9.82|0
1667430900000|2022-11-02 23:15:00|9.82|9.82|9.82|9.82|9.82|9.82|9.82|9.82|0
1667431200000|2022-11-02 23:20:00|9.83|9.83|9.83|9.83|9.83|9.83|9.82|9.82|0
1667431500000|2022-11-02 23:25:00|9.84|9.84|9.83|9.83|9.84|9.84|9.83|9.83|0
1667431800000|2022-11-02 23:30:00|9.84|9.84|9.84|9.84|9.84|9.84|9.84|9.84|0
1667432400000|2022-11-02 23:40:00|9.86|9.86|9.87|9.87|9.87|9.87|9.86|9.86|0
1667432700000|2022-11-02 23:45:00|9.79|9.79|9.79|9.79|9.79|9.79|9.79|9.79|0
1667433000000|2022-11-02 23:50:00|9.82|9.82|9.79|9.79|9.82|9.82|9.79|9.79|0
1667433300000|2022-11-02 23:55:00|9.78|9.78|9.78|9.78|9.78|9.78|9.69|9.69|0
1667462400000|2022-11-03 08:00:00|9.96|9.96|9.99|9.99|10|10|9.96|9.96|0
1667463300000|2022-11-03 08:15:00|9.98|9.98|9.98|9.98|9.98|9.98|9.98|9.98|0
1667465100000|2022-11-03 08:45:00|9.97|9.97|9.97|9.97|9.97|9.97|9.97|9.97|0
1667465700000|2022-11-03 08:55:00|9.95|9.95|9.94|9.94|9.95|9.95|9.94|9.94|0
1667467200000|2022-11-03 09:20:00|9.92|9.92|9.89|9.89|9.92|9.92|9.89|9.89|0
1667468700000|2022-11-03 09:45:00|9.86|9.86|9.86|9.86|9.86|9.86|9.86|9.86|0
1667470200000|2022-11-03 10:10:00|9.87|9.87|9.87|9.87|9.87|9.87|9.86|9.86|0
1667470500000|2022-11-03 10:15:00|9.93|9.93|10|10|10|10|9.92|9.92|0
1667470800000|2022-11-03 10:20:00|10.03|10.03|9.99|9.99|10.04|10.04|9.99|9.99|0
1667471100000|2022-11-03 10:25:00|10.03|10.03|10.03|10.03|10.03|10.03|10.03|10.03|0
1667471700000|2022-11-03 10:35:00|10.04|10.04|10.03|10.03|10.04|10.04|10.03|10.03|0
1667472000000|2022-11-03 10:40:00|9.99|9.99|9.99|9.99|9.99|9.99|9.99|9.99|0
1667472300000|2022-11-03 10:45:00|10.05|10.05|10.05|10.05|10.05|10.05|10.05|10.05|0
1667472600000|2022-11-03 10:50:00|10.04|10.04|10.04|10.04|10.04|10.04|10.04|10.04|0
1667472900000|2022-11-03 10:55:00|10.03|10.03|9.99|9.99|10.03|10.03|9.99|9.99|0
1667473200000|2022-11-03 11:00:00|9.97|9.97|9.89|9.89|9.98|9.98|9.89|9.89|0
1667473500000|2022-11-03 11:05:00|9.88|9.88|9.85|9.85|9.9|9.9|9.83|9.83|0
1667473800000|2022-11-03 11:10:00|9.84|9.84|9.83|9.83|9.89|9.89|9.83|9.83|0
1667474100000|2022-11-03 11:15:00|9.84|9.84|9.83|9.83|9.84|9.84|9.82|9.82|0
1667474400000|2022-11-03 11:20:00|9.8|9.8|9.8|9.8|9.8|9.8|9.71|9.71|0
1667474700000|2022-11-03 11:25:00|9.81|9.81|9.81|9.81|9.81|9.81|9.81|9.81|0
1667475000000|2022-11-03 11:30:00|9.74|9.74|9.61|9.61|9.74|9.74|9.61|9.61|0
1667475300000|2022-11-03 11:35:00|9.6|9.6|9.66|9.66|9.66|9.66|9.6|9.6|0
1667475600000|2022-11-03 11:40:00|9.59|9.59|9.56|9.56|9.62|9.62|9.54|9.54|0
1667475900000|2022-11-03 11:45:00|9.54|9.54|9.53|9.53|9.54|9.54|9.53|9.53|0
1667476200000|2022-11-03 11:50:00|9.54|9.54|9.57|9.57|9.57|9.57|9.53|9.53|0
1667476500000|2022-11-03 11:55:00|9.55|9.55|9.57|9.57|9.57|9.57|9.55|9.55|0
1667476800000|2022-11-03 12:00:00|9.56|9.56|9.5|9.5|9.56|9.56|9.5|9.5|0
1667477100000|2022-11-03 12:05:00|9.53|9.53|9.64|9.64|9.78|9.78|9.53|9.53|0
1667478000000|2022-11-03 12:20:00|9.61|9.61|9.64|9.64|9.79|9.79|9.61|9.61|0
1667478300000|2022-11-03 12:25:00|9.69|9.69|9.64|9.64|9.69|9.69|9.64|9.64|0
1667478600000|2022-11-03 12:30:00|9.62|9.62|9.58|9.58|9.63|9.63|9.55|9.55|0
1667478900000|2022-11-03 12:35:00|9.64|9.64|9.56|9.56|9.64|9.64|9.56|9.56|0
1667479200000|2022-11-03 12:40:00|9.59|9.59|9.58|9.58|9.59|9.59|9.57|9.57|0
1667479500000|2022-11-03 12:45:00|9.59|9.59|9.59|9.59|9.59|9.59|9.59|9.59|0
1667479800000|2022-11-03 12:50:00|9.55|9.55|9.59|9.59|9.59|9.59|9.55|9.55|0
1667480100000|2022-11-03 12:55:00|9.58|9.58|9.58|9.58|9.58|9.58|9.58|9.58|0
1667480700000|2022-11-03 13:05:00|9.55|9.55|9.59|9.59|9.59|9.59|9.55|9.55|0
1667481000000|2022-11-03 13:10:00|9.6|9.6|9.74|9.74|9.74|9.74|9.6|9.6|0
1667481300000|2022-11-03 13:15:00|9.73|9.73|9.74|9.74|9.79|9.79|9.72|9.72|0
1667481600000|2022-11-03 13:20:00|9.75|9.75|9.79|9.79|9.82|9.82|9.75|9.75|0
1667481900000|2022-11-03 13:25:00|9.78|9.78|9.91|9.91|9.94|9.94|9.75|9.75|0
1667482200000|2022-11-03 13:30:00|9.89|9.89|9.67|9.67|9.89|9.89|9.64|9.64|0
1667482500000|2022-11-03 13:35:00|9.68|9.68|9.94|9.94|9.97|9.97|9.63|9.63|0
1667482800000|2022-11-03 13:40:00|9.99|9.99|10.17|10.17|10.19|10.19|9.94|9.94|0
1667483100000|2022-11-03 13:45:00|10.16|10.16|10.17|10.17|10.32|10.32|10.13|10.13|0
1667483400000|2022-11-03 13:50:00|10.13|10.13|10.21|10.21|10.27|10.27|10.13|10.13|0
1667483700000|2022-11-03 13:55:00|10.2|10.2|10.02|10.02|10.2|10.2|10.02|10.02|0
1667484000000|2022-11-03 14:00:00|10.03|10.03|10.15|10.15|10.18|10.18|10|10|0
1667484300000|2022-11-03 14:05:00|10.14|10.14|9.96|9.96|10.14|10.14|9.9|9.9|0
1667484600000|2022-11-03 14:10:00|9.95|9.95|10.05|10.05|10.1|10.1|9.94|9.94|0
1667484900000|2022-11-03 14:15:00|10.08|10.08|10.04|10.04|10.11|10.11|9.99|9.99|0
1667485200000|2022-11-03 14:20:00|10.03|10.03|10.16|10.16|10.16|10.16|10.01|10.01|0
1667485500000|2022-11-03 14:25:00|10.15|10.15|10.26|10.26|10.28|10.28|10.14|10.14|0
1667485800000|2022-11-03 14:30:00|10.25|10.25|10.15|10.15|10.25|10.25|10.15|10.15|0
1667486100000|2022-11-03 14:35:00|10.16|10.16|10.16|10.16|10.19|10.19|10.14|10.14|0
1667486400000|2022-11-03 14:40:00|10.17|10.17|10.35|10.35|10.36|10.36|10.17|10.17|0
1667486700000|2022-11-03 14:45:00|10.36|10.36|10.44|10.44|10.49|10.49|10.34|10.34|0
1667487000000|2022-11-03 14:50:00|10.45|10.45|10.51|10.51|10.53|10.53|10.4|10.4|0
1667487300000|2022-11-03 14:55:00|10.52|10.52|10.53|10.53|10.61|10.61|10.51|10.51|0
1667487600000|2022-11-03 15:00:00|10.52|10.52|10.59|10.59|10.59|10.59|10.52|10.52|0
1667487900000|2022-11-03 15:05:00|10.58|10.58|10.55|10.55|10.61|10.61|10.51|10.51|0
1667488200000|2022-11-03 15:10:00|10.57|10.57|10.55|10.55|10.64|10.64|10.53|10.53|0
1667488500000|2022-11-03 15:15:00|10.54|10.54|10.61|10.61|10.65|10.65|10.54|10.54|0
1667488800000|2022-11-03 15:20:00|10.63|10.63|10.49|10.49|10.63|10.63|10.45|10.45|0
1667489100000|2022-11-03 15:25:00|10.47|10.47|10.52|10.52|10.56|10.56|10.45|10.45|0
1667489400000|2022-11-03 15:30:00|10.51|10.51|10.35|10.35|10.53|10.53|10.35|10.35|0
1667489700000|2022-11-03 15:35:00|10.37|10.37|10.44|10.44|10.5|10.5|10.36|10.36|0
1667490000000|2022-11-03 15:40:00|10.45|10.45|10.43|10.43|10.49|10.49|10.39|10.39|0
1667490300000|2022-11-03 15:45:00|10.44|10.44|10.42|10.42|10.5|10.5|10.41|10.41|0
1667490600000|2022-11-03 15:50:00|10.4|10.4|10.43|10.43|10.46|10.46|10.37|10.37|0
1667490900000|2022-11-03 15:55:00|10.42|10.42|10.43|10.43|10.46|10.46|10.42|10.42|0
1667491200000|2022-11-03 16:00:00|10.44|10.44|10.45|10.45|10.46|10.46|10.41|10.41|0
1667491500000|2022-11-03 16:05:00|10.46|10.46|10.43|10.43|10.48|10.48|10.42|10.42|0
1667491800000|2022-11-03 16:10:00|10.44|10.44|10.46|10.46|10.48|10.48|10.44|10.44|0
1667492100000|2022-11-03 16:15:00|10.47|10.47|10.49|10.49|10.49|10.49|10.45|10.45|0
1667492400000|2022-11-03 16:20:00|10.47|10.47|10.43|10.43|10.48|10.48|10.42|10.42|0
1667492700000|2022-11-03 16:25:00|10.44|10.44|10.43|10.43|10.45|10.45|10.43|10.43|0
1667493000000|2022-11-03 16:30:00|10.42|10.42|10.43|10.43|10.44|10.44|10.39|10.39|0
1667493300000|2022-11-03 16:35:00|10.42|10.42|10.41|10.41|10.42|10.42|10.38|10.38|0
1667493600000|2022-11-03 16:40:00|10.4|10.4|10.45|10.45|10.45|10.45|10.38|10.38|0
1667493900000|2022-11-03 16:45:00|10.44|10.44|10.43|10.43|10.45|10.45|10.43|10.43|0
1667494200000|2022-11-03 16:50:00|10.45|10.45|10.43|10.43|10.47|10.47|10.43|10.43|0
1667494500000|2022-11-03 16:55:00|10.44|10.44|10.45|10.45|10.46|10.46|10.44|10.44|0
1667494800000|2022-11-03 17:00:00|10.46|10.46|10.46|10.46|10.47|10.47|10.45|10.45|0
1667495100000|2022-11-03 17:05:00|10.45|10.45|10.46|10.46|10.47|10.47|10.45|10.45|0
1667495400000|2022-11-03 17:10:00|10.45|10.45|10.45|10.45|10.46|10.46|10.45|10.45|0
1667495700000|2022-11-03 17:15:00|10.46|10.46|10.45|10.45|10.46|10.46|10.43|10.43|0
1667496000000|2022-11-03 17:20:00|10.44|10.44|10.41|10.41|10.44|10.44|10.4|10.4|0
1667496300000|2022-11-03 17:25:00|10.42|10.42|10.41|10.41|10.43|10.43|10.4|10.4|0
1667496600000|2022-11-03 17:30:00|10.4|10.4|10.4|10.4|10.41|10.41|10.39|10.39|0
1667496900000|2022-11-03 17:35:00|10.41|10.41|10.41|10.41|10.41|10.41|10.4|10.4|0
1667497200000|2022-11-03 17:40:00|10.4|10.4|10.4|10.4|10.4|10.4|10.37|10.37|0
1667497500000|2022-11-03 17:45:00|10.41|10.41|10.41|10.41|10.42|10.42|10.4|10.4|0
1667497800000|2022-11-03 17:50:00|10.4|10.4|10.42|10.42|10.42|10.42|10.4|10.4|0
1667498100000|2022-11-03 17:55:00|10.43|10.43|10.4|10.4|10.44|10.44|10.39|10.39|0
1667498400000|2022-11-03 18:00:00|10.39|10.39|10.42|10.42|10.43|10.43|10.37|10.37|0
1667498700000|2022-11-03 18:05:00|10.43|10.43|10.44|10.44|10.45|10.45|10.43|10.43|0
1667499000000|2022-11-03 18:10:00|10.45|10.45|10.44|10.44|10.45|10.45|10.4|10.4|0
1667499300000|2022-11-03 18:15:00|10.45|10.45|10.44|10.44|10.45|10.45|10.43|10.43|0
1667499600000|2022-11-03 18:20:00|10.45|10.45|10.44|10.44|10.45|10.45|10.43|10.43|0
1667499900000|2022-11-03 18:25:00|10.45|10.45|10.45|10.45|10.45|10.45|10.44|10.44|0
1667500200000|2022-11-03 18:30:00|10.44|10.44|10.44|10.44|10.45|10.45|10.4|10.4|0
1667500500000|2022-11-03 18:35:00|10.45|10.45|10.48|10.48|10.48|10.48|10.45|10.45|0
1667500800000|2022-11-03 18:40:00|10.47|10.47|10.46|10.46|10.48|10.48|10.46|10.46|0
1667501100000|2022-11-03 18:45:00|10.47|10.47|10.47|10.47|10.48|10.48|10.46|10.46|0
1667501400000|2022-11-03 18:50:00|10.48|10.48|10.45|10.45|10.48|10.48|10.44|10.44|0
1667501700000|2022-11-03 18:55:00|10.44|10.44|10.44|10.44|10.45|10.45|10.44|10.44|0
1667502000000|2022-11-03 19:00:00|10.45|10.45|10.45|10.45|10.45|10.45|10.44|10.44|0
1667502300000|2022-11-03 19:05:00|10.44|10.44|10.41|10.41|10.45|10.45|10.4|10.4|0
1667502600000|2022-11-03 19:10:00|10.42|10.42|10.41|10.41|10.44|10.44|10.4|10.4|0
1667502900000|2022-11-03 19:15:00|10.4|10.4|10.4|10.4|10.42|10.42|10.37|10.37|0
1667503200000|2022-11-03 19:20:00|10.39|10.39|10.38|10.38|10.4|10.4|10.35|10.35|0
1667503500000|2022-11-03 19:25:00|10.39|10.39|10.34|10.34|10.4|10.4|10.33|10.33|0
1667503800000|2022-11-03 19:30:00|10.35|10.35|10.31|10.31|10.35|10.35|10.28|10.28|0
1667504100000|2022-11-03 19:35:00|10.3|10.3|10.26|10.26|10.3|10.3|10.25|10.25|0
1667504400000|2022-11-03 19:40:00|10.25|10.25|10.19|10.19|10.26|10.26|10.19|10.19|0
1667504700000|2022-11-03 19:45:00|10.2|10.2|10.24|10.24|10.28|10.28|10.2|10.2|0
1667505000000|2022-11-03 19:50:00|10.25|10.25|10.22|10.22|10.27|10.27|10.19|10.19|0
1667505300000|2022-11-03 19:55:00|10.23|10.23|10.3|10.3|10.3|10.3|10.22|10.22|0
1667505600000|2022-11-03 20:00:00|10.25|10.25|10.36|10.36|10.36|10.36|10.25|10.25|0
1667505900000|2022-11-03 20:05:00|10.3|10.3|10.29|10.29|10.36|10.36|10.29|10.29|0
1667506200000|2022-11-03 20:10:00|10.32|10.32|10.29|10.29|10.32|10.32|10.29|10.29|0
1667506800000|2022-11-03 20:20:00|10.33|10.33|10.32|10.32|10.33|10.33|10.3|10.3|0
1667507100000|2022-11-03 20:25:00|10.33|10.33|10.33|10.33|10.33|10.33|10.3|10.3|0
1667507400000|2022-11-03 20:30:00|10.32|10.32|10.32|10.32|10.32|10.32|10.32|10.32|0
1667507700000|2022-11-03 20:35:00|10.33|10.33|10.36|10.36|10.36|10.36|10.33|10.33|0
1667508000000|2022-11-03 20:40:00|10.32|10.32|10.32|10.32|10.32|10.32|10.32|10.32|0
1667508300000|2022-11-03 20:45:00|10.31|10.31|10.3|10.3|10.35|10.35|10.3|10.3|0
1667508900000|2022-11-03 20:55:00|10.29|10.29|10.3|10.3|10.32|10.32|10.29|10.29|0
1667509500000|2022-11-03 21:05:00|10.31|10.31|10.31|10.31|10.31|10.31|10.31|10.31|0
1667511000000|2022-11-03 21:30:00|10.34|10.34|10.32|10.32|10.34|10.34|10.32|10.32|0
1667511300000|2022-11-03 21:35:00|10.3|10.3|10.31|10.31|10.31|10.31|10.3|10.3|0
1667511600000|2022-11-03 21:40:00|10.3|10.3|10.3|10.3|10.3|10.3|10.3|10.3|0
1667511900000|2022-11-03 21:45:00|10.34|10.34|10.34|10.34|10.34|10.34|10.34|10.34|0
1667512200000|2022-11-03 21:50:00|10.3|10.3|10.3|10.3|10.3|10.3|10.3|10.3|0
1667512500000|2022-11-03 21:55:00|10.33|10.33|10.3|10.3|10.33|10.33|10.3|10.3|0
1667512800000|2022-11-03 22:00:00|10.29|10.29|10.27|10.27|10.29|10.29|10.27|10.27|0
1667513100000|2022-11-03 22:05:00|10.28|10.28|10.28|10.28|10.28|10.28|10.28|10.28|0
1667513400000|2022-11-03 22:10:00|10.26|10.26|10.22|10.22|10.28|10.28|10.22|10.22|0
1667514000000|2022-11-03 22:20:00|10.28|10.28|10.22|10.22|10.28|10.28|10.22|10.22|0
1667514300000|2022-11-03 22:25:00|10.26|10.26|10.26|10.26|10.26|10.26|10.26|10.26|0
1667514900000|2022-11-03 22:35:00|10.24|10.24|10.25|10.25|10.27|10.27|10.24|10.24|0
1667515200000|2022-11-03 22:40:00|10.3|10.3|10.3|10.3|10.3|10.3|10.3|10.3|0
1667515500000|2022-11-03 22:45:00|10.25|10.25|10.25|10.25|10.3|10.3|10.25|10.25|0
1667516100000|2022-11-03 22:55:00|10.26|10.26|10.26|10.26|10.26|10.26|10.25|10.25|0
1667516400000|2022-11-03 23:00:00|10.25|10.25|10.25|10.25|10.25|10.25|10.25|10.25|0
1667517000000|2022-11-03 23:10:00|10.26|10.26|10.26|10.26|10.26|10.26|10.25|10.25|0
1667517300000|2022-11-03 23:15:00|10.25|10.25|10.26|10.26|10.26|10.26|10.25|10.25|0
1667517600000|2022-11-03 23:20:00|10.25|10.25|10.25|10.25|10.26|10.26|10.25|10.25|0
1667518800000|2022-11-03 23:40:00|10.26|10.26|10.25|10.25|10.26|10.26|10.25|10.25|0
1667519400000|2022-11-03 23:50:00|10.23|10.23|10.24|10.24|10.25|10.25|10.23|10.23|0
1667519700000|2022-11-03 23:55:00|10.25|10.25|10.26|10.26|10.26|10.26|10.25|10.25|0
1667548800000|2022-11-04 08:00:00|10.6|10.6|10.3|10.3|10.6|10.6|10.11|10.11|0
1667550600000|2022-11-04 08:30:00|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|0
1667551200000|2022-11-04 08:40:00|10.54|10.54|10.55|10.55|10.55|10.55|10.54|10.54|0
1667551500000|2022-11-04 08:45:00|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|0
1667552400000|2022-11-04 09:00:00|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|0
1667552700000|2022-11-04 09:05:00|10.54|10.54|10.55|10.55|10.55|10.55|10.54|10.54|0
1667553000000|2022-11-04 09:10:00|10.49|10.49|10.49|10.49|10.49|10.49|10.49|10.49|0
1667553300000|2022-11-04 09:15:00|10.55|10.55|10.57|10.57|10.57|10.57|10.55|10.55|0
1667553600000|2022-11-04 09:20:00|10.48|10.48|10.48|10.48|10.48|10.48|10.48|10.48|0
1667555100000|2022-11-04 09:45:00|10.53|10.53|10.56|10.56|10.56|10.56|10.53|10.53|0
1667556000000|2022-11-04 10:00:00|10.55|10.55|10.56|10.56|10.56|10.56|10.55|10.55|0
1667556300000|2022-11-04 10:05:00|10.46|10.46|10.46|10.46|10.46|10.46|10.46|10.46|0
1667556600000|2022-11-04 10:10:00|10.45|10.45|10.54|10.54|10.54|10.54|10.45|10.45|0
1667556900000|2022-11-04 10:15:00|10.47|10.47|10.53|10.53|10.53|10.53|10.47|10.47|0
1667557500000|2022-11-04 10:25:00|10.47|10.47|10.52|10.52|10.52|10.52|10.47|10.47|0
1667557800000|2022-11-04 10:30:00|10.53|10.53|10.55|10.55|10.56|10.56|10.52|10.52|0
1667558700000|2022-11-04 10:45:00|10.6|10.6|10.6|10.6|10.6|10.6|10.6|10.6|0
1667559000000|2022-11-04 10:50:00|10.61|10.61|10.65|10.65|10.65|10.65|10.61|10.61|0
1667559300000|2022-11-04 10:55:00|10.62|10.62|10.65|10.65|10.65|10.65|10.62|10.62|0
1667559600000|2022-11-04 11:00:00|10.62|10.62|10.54|10.54|10.62|10.62|10.54|10.54|0
1667559900000|2022-11-04 11:05:00|10.55|10.55|10.53|10.53|10.55|10.55|10.53|10.53|0
1667560200000|2022-11-04 11:10:00|10.5|10.5|10.5|10.5|10.5|10.5|10.5|10.5|0
1667560500000|2022-11-04 11:15:00|10.45|10.45|10.5|10.5|10.5|10.5|10.45|10.45|0
1667560800000|2022-11-04 11:20:00|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|0
1667561100000|2022-11-04 11:25:00|10.42|10.42|10.42|10.42|10.42|10.42|10.42|10.42|0
1667561400000|2022-11-04 11:30:00|10.38|10.38|10.39|10.39|10.39|10.39|10.38|10.38|0
1667561700000|2022-11-04 11:35:00|10.4|10.4|10.51|10.51|10.51|10.51|10.4|10.4|0
1667562300000|2022-11-04 11:45:00|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|0
1667562600000|2022-11-04 11:50:00|10.53|10.53|10.53|10.53|10.53|10.53|10.53|10.53|0
1667562900000|2022-11-04 11:55:00|10.52|10.52|10.45|10.45|10.52|10.52|10.45|10.45|0
1667563200000|2022-11-04 12:00:00|10.46|10.46|10.53|10.53|10.53|10.53|10.45|10.45|0
1667563500000|2022-11-04 12:05:00|10.5|10.5|10.45|10.45|10.5|10.5|10.45|10.45|0
1667563800000|2022-11-04 12:10:00|10.49|10.49|10.48|10.48|10.49|10.49|10.48|10.48|0
1667564100000|2022-11-04 12:15:00|10.49|10.49|10.48|10.48|10.49|10.49|10.45|10.45|0
1667564400000|2022-11-04 12:20:00|10.51|10.51|10.51|10.51|10.51|10.51|10.51|10.51|0
1667564700000|2022-11-04 12:25:00|10.48|10.48|10.49|10.49|10.49|10.49|10.45|10.45|0
1667565000000|2022-11-04 12:30:00|10.35|10.35|10.33|10.33|10.35|10.35|10.33|10.33|0
1667565300000|2022-11-04 12:35:00|10.44|10.44|10.44|10.44|10.45|10.45|10.44|10.44|0
1667565600000|2022-11-04 12:40:00|10.41|10.41|10.4|10.4|10.41|10.41|10.37|10.37|0
1667565900000|2022-11-04 12:45:00|10.42|10.42|10.47|10.47|10.48|10.48|10.42|10.42|0
1667566200000|2022-11-04 12:50:00|10.48|10.48|10.48|10.48|10.48|10.48|10.48|10.48|0
1667566500000|2022-11-04 12:55:00|10.45|10.45|10.49|10.49|10.49|10.49|10.45|10.45|0
1667566800000|2022-11-04 13:00:00|10.48|10.48|10.49|10.49|10.52|10.52|10.48|10.48|0
1667567100000|2022-11-04 13:05:00|10.53|10.53|10.55|10.55|10.55|10.55|10.48|10.48|0
1667567400000|2022-11-04 13:10:00|10.56|10.56|10.56|10.56|10.58|10.58|10.55|10.55|0
1667567700000|2022-11-04 13:15:00|10.55|10.55|10.58|10.58|10.58|10.58|10.55|10.55|0
1667568000000|2022-11-04 13:20:00|10.59|10.59|10.6|10.6|10.61|10.61|10.59|10.59|0
1667568300000|2022-11-04 13:25:00|10.51|10.51|10.43|10.43|10.55|10.55|10.35|10.35|0
1667568600000|2022-11-04 13:30:00|10.45|10.45|10.24|10.24|10.5|10.5|10.24|10.24|0
1667568900000|2022-11-04 13:35:00|10.27|10.27|10.04|10.04|10.3|10.3|10.04|10.04|0
1667569200000|2022-11-04 13:40:00|9.99|9.99|9.99|9.99|10.05|10.05|9.98|9.98|0
1667569500000|2022-11-04 13:45:00|9.98|9.98|10.03|10.03|10.06|10.06|9.94|9.94|0
1667569800000|2022-11-04 13:50:00|10.04|10.04|10.12|10.12|10.12|10.12|10|10|0
1667570100000|2022-11-04 13:55:00|10.11|10.11|10.12|10.12|10.2|10.2|10.1|10.1|0
1667570400000|2022-11-04 14:00:00|10.13|10.13|9.98|9.98|10.13|10.13|9.97|9.97|0
1667570700000|2022-11-04 14:05:00|9.97|9.97|9.99|9.99|10.01|10.01|9.97|9.97|0
1667571000000|2022-11-04 14:10:00|10|10|10.09|10.09|10.1|10.1|9.99|9.99|0
1667571300000|2022-11-04 14:15:00|10.1|10.1|10.15|10.15|10.17|10.17|10.1|10.1|0
1667571600000|2022-11-04 14:20:00|10.17|10.17|10.18|10.18|10.2|10.2|10.15|10.15|0
1667571900000|2022-11-04 14:25:00|10.19|10.19|10.23|10.23|10.25|10.25|10.16|10.16|0
1667572200000|2022-11-04 14:30:00|10.22|10.22|10.22|10.22|10.25|10.25|10.2|10.2|0
1667572500000|2022-11-04 14:35:00|10.2|10.2|10.18|10.18|10.23|10.23|10.18|10.18|0
1667572800000|2022-11-04 14:40:00|10.19|10.19|10.24|10.24|10.25|10.25|10.19|10.19|0
1667573100000|2022-11-04 14:45:00|10.25|10.25|10.26|10.26|10.27|10.27|10.21|10.21|0
1667573400000|2022-11-04 14:50:00|10.27|10.27|10.18|10.18|10.27|10.27|10.18|10.18|0
1667573700000|2022-11-04 14:55:00|10.17|10.17|10.18|10.18|10.2|10.2|10.16|10.16|0
1667574000000|2022-11-04 15:00:00|10.19|10.19|10.1|10.1|10.2|10.2|10.1|10.1|0
1667574300000|2022-11-04 15:05:00|10.09|10.09|10.1|10.1|10.11|10.11|10.09|10.09|0
1667574600000|2022-11-04 15:10:00|10.11|10.11|10.12|10.12|10.14|10.14|10.1|10.1|0
1667574900000|2022-11-04 15:15:00|10.11|10.11|10.12|10.12|10.15|10.15|10.1|10.1|0
1667575200000|2022-11-04 15:20:00|10.13|10.13|10.16|10.16|10.16|10.16|10.13|10.13|0
1667575500000|2022-11-04 15:25:00|10.15|10.15|10.1|10.1|10.15|10.15|10.08|10.08|0
1667575800000|2022-11-04 15:30:00|10.09|10.09|10.1|10.1|10.13|10.13|10.09|10.09|0
1667576100000|2022-11-04 15:35:00|10.09|10.09|10.1|10.1|10.11|10.11|10.07|10.07|0
1667576400000|2022-11-04 15:40:00|10.09|10.09|10.04|10.04|10.09|10.09|10.02|10.02|0
1667576700000|2022-11-04 15:45:00|10.03|10.03|10.02|10.02|10.04|10.04|10.01|10.01|0
1667577000000|2022-11-04 15:50:00|10.01|10.01|9.99|9.99|10.01|10.01|9.97|9.97|0
1667577300000|2022-11-04 15:55:00|10|10|9.97|9.97|10.02|10.02|9.97|9.97|0
1667577600000|2022-11-04 16:00:00|9.99|9.99|9.91|9.91|9.99|9.99|9.91|9.91|0
1667577900000|2022-11-04 16:05:00|9.92|9.92|10|10|10.01|10.01|9.92|9.92|0
1667578200000|2022-11-04 16:10:00|10.01|10.01|10.03|10.03|10.03|10.03|9.99|9.99|0
1667578500000|2022-11-04 16:15:00|10.04|10.04|10.08|10.08|10.1|10.1|10.04|10.04|0
1667578800000|2022-11-04 16:20:00|10.07|10.07|10.07|10.07|10.08|10.08|10.03|10.03|0
1667579100000|2022-11-04 16:25:00|10.06|10.06|10.1|10.1|10.11|10.11|10.06|10.06|0
1667579400000|2022-11-04 16:30:00|10.08|10.08|10.08|10.08|10.1|10.1|10.07|10.07|0
1667579700000|2022-11-04 16:35:00|10.07|10.07|10.08|10.08|10.09|10.09|10.06|10.06|0
1667580000000|2022-11-04 16:40:00|10.07|10.07|10.08|10.08|10.1|10.1|10.05|10.05|0
1667580300000|2022-11-04 16:45:00|10.09|10.09|10.05|10.05|10.09|10.09|10.05|10.05|0
1667580600000|2022-11-04 16:50:00|10.06|10.06|10.05|10.05|10.08|10.08|10.04|10.04|0
1667580900000|2022-11-04 16:55:00|10.06|10.06|10.09|10.09|10.1|10.1|10.05|10.05|0
1667581200000|2022-11-04 17:00:00|10.1|10.1|10.12|10.12|10.12|10.12|10.08|10.08|0
1667581500000|2022-11-04 17:05:00|10.11|10.11|10.05|10.05|10.12|10.12|10.04|10.04|0
1667581800000|2022-11-04 17:10:00|10.07|10.07|10.06|10.06|10.1|10.1|10.04|10.04|0
1667582100000|2022-11-04 17:15:00|10.04|10.04|10.01|10.01|10.04|10.04|10|10|0
1667582400000|2022-11-04 17:20:00|10|10|9.99|9.99|10|10|9.97|9.97|0
1667582700000|2022-11-04 17:25:00|9.98|9.98|9.94|9.94|9.98|9.98|9.94|9.94|0
1667583000000|2022-11-04 17:30:00|9.93|9.93|9.94|9.94|9.94|9.94|9.92|9.92|0
1667583300000|2022-11-04 17:35:00|9.92|9.92|9.94|9.94|9.96|9.96|9.92|9.92|0
1667583600000|2022-11-04 17:40:00|9.95|9.95|9.92|9.92|9.97|9.97|9.92|9.92|0
1667583900000|2022-11-04 17:45:00|9.91|9.91|9.94|9.94|9.94|9.94|9.9|9.9|0
1667584200000|2022-11-04 17:50:00|9.93|9.93|9.92|9.92|9.93|9.93|9.92|9.92|0
1667584500000|2022-11-04 17:55:00|9.91|9.91|9.91|9.91|9.91|9.91|9.89|9.89|0
1667584800000|2022-11-04 18:00:00|9.9|9.9|9.91|9.91|9.92|9.92|9.89|9.89|0
1667585100000|2022-11-04 18:05:00|9.9|9.9|9.89|9.89|9.91|9.91|9.88|9.88|0
1667585400000|2022-11-04 18:10:00|9.88|9.88|9.89|9.89|9.9|9.9|9.88|9.88|0
1667585700000|2022-11-04 18:15:00|9.9|9.9|10|10|10|10|9.9|9.9|0
1667586000000|2022-11-04 18:20:00|10.01|10.01|10.02|10.02|10.02|10.02|9.98|9.98|0
1667586300000|2022-11-04 18:25:00|10.01|10.01|9.99|9.99|10.02|10.02|9.98|9.98|0
1667586600000|2022-11-04 18:30:00|9.98|9.98|9.94|9.94|9.98|9.98|9.94|9.94|0
1667586900000|2022-11-04 18:35:00|9.93|9.93|9.96|9.96|9.96|9.96|9.92|9.92|0
1667587200000|2022-11-04 18:40:00|9.97|9.97|10|10|10.01|10.01|9.94|9.94|0
1667587500000|2022-11-04 18:45:00|9.99|9.99|9.98|9.98|10.02|10.02|9.97|9.97|0
1667587800000|2022-11-04 18:50:00|9.97|9.97|10|10|10.01|10.01|9.97|9.97|0
1667588100000|2022-11-04 18:55:00|10.01|10.01|10.04|10.04|10.04|10.04|10.01|10.01|0
1667588400000|2022-11-04 19:00:00|10.03|10.03|10.06|10.06|10.08|10.08|10.03|10.03|0
1667588700000|2022-11-04 19:05:00|10.05|10.05|10.14|10.14|10.15|10.15|10.05|10.05|0
1667589000000|2022-11-04 19:10:00|10.15|10.15|10.15|10.15|10.16|10.16|10.14|10.14|0
1667589300000|2022-11-04 19:15:00|10.14|10.14|10.15|10.15|10.15|10.15|10.14|10.14|0
1667589600000|2022-11-04 19:20:00|10.14|10.14|10.15|10.15|10.16|10.16|10.13|10.13|0
1667589900000|2022-11-04 19:25:00|10.14|10.14|10.2|10.2|10.2|10.2|10.14|10.14|0
1667590200000|2022-11-04 19:30:00|10.18|10.18|10.19|10.19|10.2|10.2|10.17|10.17|0
1667590500000|2022-11-04 19:35:00|10.2|10.2|10.19|10.19|10.2|10.2|10.17|10.17|0
1667590800000|2022-11-04 19:40:00|10.2|10.2|10.19|10.19|10.2|10.2|10.17|10.17|0
1667591100000|2022-11-04 19:45:00|10.2|10.2|10.21|10.21|10.23|10.23|10.2|10.2|0
1667591400000|2022-11-04 19:50:00|10.22|10.22|10.23|10.23|10.23|10.23|10.19|10.19|0
1667591700000|2022-11-04 19:55:00|10.24|10.24|10.27|10.27|10.27|10.27|10.22|10.22|0
1667592000000|2022-11-04 20:00:00|10.26|10.26|10.23|10.23|10.3|10.3|10.15|10.15|0
1667592300000|2022-11-04 20:05:00|10.22|10.22|10.23|10.23|10.23|10.23|10.22|10.22|0
1667592900000|2022-11-04 20:15:00|10.22|10.22|10.23|10.23|10.23|10.23|10.22|10.22|0
1667593200000|2022-11-04 20:20:00|10.22|10.22|10.22|10.22|10.22|10.22|10.22|10.22|0
1667593500000|2022-11-04 20:25:00|10.23|10.23|10.24|10.24|10.25|10.25|10.21|10.21|0
1667594100000|2022-11-04 20:35:00|10.23|10.23|10.25|10.25|10.25|10.25|10.23|10.23|0
1667595000000|2022-11-04 20:50:00|10.29|10.29|10.28|10.28|10.29|10.29|10.28|10.28|0
1667811600000|2022-11-07 09:00:00|10.26|10.26|10.26|10.26|10.33|10.33|10.26|10.26|0
1667812500000|2022-11-07 09:15:00|10.28|10.28|10.28|10.28|10.28|10.28|10.28|10.28|0
1667813100000|2022-11-07 09:25:00|10.4|10.4|10.27|10.27|10.43|10.43|10.27|10.27|0
1667813400000|2022-11-07 09:30:00|10.3|10.3|10.3|10.3|10.3|10.3|10.3|10.3|0
1667813700000|2022-11-07 09:35:00|10.32|10.32|10.29|10.29|10.32|10.32|10.29|10.29|0
1667814300000|2022-11-07 09:45:00|10.28|10.28|10.36|10.36|10.36|10.36|10.26|10.26|0
1667814900000|2022-11-07 09:55:00|10.28|10.28|10.28|10.28|10.28|10.28|10.28|10.28|0
1667816400000|2022-11-07 10:20:00|10.31|10.31|10.31|10.31|10.31|10.31|10.31|10.31|0
1667817600000|2022-11-07 10:40:00|10.28|10.28|10.26|10.26|10.28|10.28|10.26|10.26|0
1667819100000|2022-11-07 11:05:00|10.2|10.2|10.2|10.2|10.2|10.2|10.2|10.2|0
1667821200000|2022-11-07 11:40:00|10.28|10.28|10.28|10.28|10.28|10.28|10.28|10.28|0
1667821500000|2022-11-07 11:45:00|10.21|10.21|10.21|10.21|10.21|10.21|10.21|10.21|0
1667822400000|2022-11-07 12:00:00|10.26|10.26|10.32|10.32|10.32|10.32|10.26|10.26|0
1667822700000|2022-11-07 12:05:00|10.33|10.33|10.32|10.32|10.33|10.33|10.32|10.32|0
1667823000000|2022-11-07 12:10:00|10.25|10.25|10.3|10.3|10.3|10.3|10.25|10.25|0
1667823300000|2022-11-07 12:15:00|10.25|10.25|10.26|10.26|10.28|10.28|10.25|10.25|0
1667824200000|2022-11-07 12:30:00|10.28|10.28|10.28|10.28|10.28|10.28|10.28|10.28|0
1667824500000|2022-11-07 12:35:00|10.31|10.31|10.31|10.31|10.31|10.31|10.31|10.31|0
1667824800000|2022-11-07 12:40:00|10.28|10.28|10.35|10.35|10.35|10.35|10.28|10.28|0
1667825100000|2022-11-07 12:45:00|10.24|10.24|10.24|10.24|10.24|10.24|10.24|10.24|0
1667825400000|2022-11-07 12:50:00|10.31|10.31|10.23|10.23|10.31|10.31|10.23|10.23|0
1667825700000|2022-11-07 12:55:00|10.3|10.3|10.23|10.23|10.3|10.3|10.23|10.23|0
1667826000000|2022-11-07 13:00:00|10.29|10.29|10.3|10.3|10.3|10.3|10.25|10.25|0
1667826300000|2022-11-07 13:05:00|10.25|10.25|10.25|10.25|10.25|10.25|10.25|10.25|0
1667826600000|2022-11-07 13:10:00|10.3|10.3|10.29|10.29|10.3|10.3|10.24|10.24|0
1667826900000|2022-11-07 13:15:00|10.23|10.23|10.23|10.23|10.23|10.23|10.23|10.23|0
1667827200000|2022-11-07 13:20:00|10.25|10.25|10.3|10.3|10.3|10.3|10.25|10.25|0
1667827800000|2022-11-07 13:30:00|10.25|10.25|10.25|10.25|10.25|10.25|10.25|10.25|0
1667828100000|2022-11-07 13:35:00|10.3|10.3|10.3|10.3|10.3|10.3|10.3|10.3|0
1667828400000|2022-11-07 13:40:00|10.27|10.27|10.25|10.25|10.28|10.28|10.24|10.24|0
1667828700000|2022-11-07 13:45:00|10.2|10.2|10.25|10.25|10.25|10.25|10.2|10.2|0
1667829000000|2022-11-07 13:50:00|10.24|10.24|10.25|10.25|10.25|10.25|10.24|10.24|0
1667829300000|2022-11-07 13:55:00|10.23|10.23|10.25|10.25|10.25|10.25|10.23|10.23|0
1667829600000|2022-11-07 14:00:00|10.23|10.23|10.23|10.23|10.25|10.25|10.23|10.23|0
1667829900000|2022-11-07 14:05:00|10.24|10.24|10.2|10.2|10.24|10.24|10.2|10.2|0
1667830200000|2022-11-07 14:10:00|10.22|10.22|10.23|10.23|10.23|10.23|10.22|10.22|0
1667830500000|2022-11-07 14:15:00|10.2|10.2|10.2|10.2|10.2|10.2|10.2|10.2|0
1667830800000|2022-11-07 14:20:00|10.23|10.23|10.23|10.23|10.23|10.23|10.23|10.23|0
1667831100000|2022-11-07 14:25:00|10.2|10.2|10.27|10.27|10.35|10.35|10.17|10.17|0
1667831400000|2022-11-07 14:30:00|10.37|10.37|10.4|10.4|10.47|10.47|10.35|10.35|0
1667831700000|2022-11-07 14:35:00|10.42|10.42|10.38|10.38|10.42|10.42|10.33|10.33|0
1667832000000|2022-11-07 14:40:00|10.39|10.39|10.39|10.39|10.45|10.45|10.37|10.37|0
1667832300000|2022-11-07 14:45:00|10.4|10.4|10.28|10.28|10.41|10.41|10.25|10.25|0
1667832600000|2022-11-07 14:50:00|10.27|10.27|10.31|10.31|10.42|10.42|10.27|10.27|0
1667832900000|2022-11-07 14:55:00|10.32|10.32|10.32|10.32|10.33|10.33|10.28|10.28|0
1667833200000|2022-11-07 15:00:00|10.33|10.33|10.43|10.43|10.46|10.46|10.33|10.33|0
1667833500000|2022-11-07 15:05:00|10.42|10.42|10.43|10.43|10.43|10.43|10.4|10.4|0
1667833800000|2022-11-07 15:10:00|10.45|10.45|10.44|10.44|10.47|10.47|10.4|10.4|0
1667834100000|2022-11-07 15:15:00|10.43|10.43|10.38|10.38|10.46|10.46|10.38|10.38|0
1667834400000|2022-11-07 15:20:00|10.39|10.39|10.36|10.36|10.39|10.39|10.35|10.35|0
1667834700000|2022-11-07 15:25:00|10.35|10.35|10.35|10.35|10.35|10.35|10.33|10.33|0
1667835000000|2022-11-07 15:30:00|10.34|10.34|10.32|10.32|10.35|10.35|10.32|10.32|0
1667835300000|2022-11-07 15:35:00|10.33|10.33|10.27|10.27|10.36|10.36|10.27|10.27|0
1667835600000|2022-11-07 15:40:00|10.28|10.28|10.2|10.2|10.29|10.29|10.2|10.2|0
1667835900000|2022-11-07 15:45:00|10.21|10.21|10.26|10.26|10.27|10.27|10.21|10.21|0
1667836200000|2022-11-07 15:50:00|10.25|10.25|10.26|10.26|10.3|10.3|10.25|10.25|0
1667836500000|2022-11-07 15:55:00|10.25|10.25|10.23|10.23|10.25|10.25|10.22|10.22|0
1667836800000|2022-11-07 16:00:00|10.24|10.24|10.15|10.15|10.24|10.24|10.15|10.15|0
1667837100000|2022-11-07 16:05:00|10.14|10.14|10.1|10.1|10.15|10.15|10.09|10.09|0
1667837400000|2022-11-07 16:10:00|10.11|10.11|10.08|10.08|10.12|10.12|10.06|10.06|0
1667837700000|2022-11-07 16:15:00|10.06|10.06|10.13|10.13|10.13|10.13|10.06|10.06|0
1667838000000|2022-11-07 16:20:00|10.12|10.12|10.13|10.13|10.16|10.16|10.12|10.12|0
1667838300000|2022-11-07 16:25:00|10.14|10.14|10.14|10.14|10.15|10.15|10.11|10.11|0
1667838600000|2022-11-07 16:30:00|10.15|10.15|10.11|10.11|10.17|10.17|10.1|10.1|0
1667838900000|2022-11-07 16:35:00|10.1|10.1|10.04|10.04|10.1|10.1|10.04|10.04|0
1667839200000|2022-11-07 16:40:00|10.05|10.05|10.09|10.09|10.09|10.09|10.01|10.01|0
1667839500000|2022-11-07 16:45:00|10.1|10.1|10.2|10.2|10.2|10.2|10.07|10.07|0
1667839800000|2022-11-07 16:50:00|10.19|10.19|10.14|10.14|10.2|10.2|10.14|10.14|0
1667840100000|2022-11-07 16:55:00|10.15|10.15|10.12|10.12|10.18|10.18|10.12|10.12|0
1667840400000|2022-11-07 17:00:00|10.11|10.11|10.16|10.16|10.16|10.16|10.08|10.08|0
1667840700000|2022-11-07 17:05:00|10.17|10.17|10.22|10.22|10.23|10.23|10.16|10.16|0
1667841000000|2022-11-07 17:10:00|10.21|10.21|10.19|10.19|10.22|10.22|10.18|10.18|0
1667841300000|2022-11-07 17:15:00|10.18|10.18|10.22|10.22|10.22|10.22|10.17|10.17|0
1667841600000|2022-11-07 17:20:00|10.21|10.21|10.26|10.26|10.28|10.28|10.2|10.2|0
1667841900000|2022-11-07 17:25:00|10.27|10.27|10.24|10.24|10.27|10.27|10.2|10.2|0
1667842200000|2022-11-07 17:30:00|10.25|10.25|10.23|10.23|10.25|10.25|10.23|10.23|0
1667842500000|2022-11-07 17:35:00|10.24|10.24|10.18|10.18|10.25|10.25|10.18|10.18|0
1667842800000|2022-11-07 17:40:00|10.19|10.19|10.17|10.17|10.19|10.19|10.17|10.17|0
1667843100000|2022-11-07 17:45:00|10.18|10.18|10.2|10.2|10.24|10.24|10.17|10.17|0
1667843400000|2022-11-07 17:50:00|10.19|10.19|10.12|10.12|10.2|10.2|10.12|10.12|0
1667843700000|2022-11-07 17:55:00|10.13|10.13|10.11|10.11|10.14|10.14|10.1|10.1|0
1667844000000|2022-11-07 18:00:00|10.12|10.12|10.1|10.1|10.12|10.12|10.1|10.1|0
1667844300000|2022-11-07 18:05:00|10.09|10.09|10.1|10.1|10.12|10.12|10.09|10.09|0
1667844600000|2022-11-07 18:10:00|10.09|10.09|10.09|10.09|10.1|10.1|10.08|10.08|0
1667844900000|2022-11-07 18:15:00|10.1|10.1|10.09|10.09|10.13|10.13|10.08|10.08|0
1667845200000|2022-11-07 18:20:00|10.08|10.08|10.04|10.04|10.09|10.09|10.04|10.04|0
1667845500000|2022-11-07 18:25:00|10.05|10.05|10.04|10.04|10.08|10.08|10.04|10.04|0
1667845800000|2022-11-07 18:30:00|10.05|10.05|10.06|10.06|10.07|10.07|10.05|10.05|0
1667846100000|2022-11-07 18:35:00|10.05|10.05|10|10|10.06|10.06|10|10|0
1667846400000|2022-11-07 18:40:00|10.01|10.01|9.98|9.98|10.01|10.01|9.97|9.97|0
1667846700000|2022-11-07 18:45:00|9.99|9.99|9.99|9.99|10.03|10.03|9.98|9.98|0
1667847000000|2022-11-07 18:50:00|10|10|9.94|9.94|10|10|9.94|9.94|0
1667847300000|2022-11-07 18:55:00|9.92|9.92|9.95|9.95|9.96|9.96|9.92|9.92|0
1667847600000|2022-11-07 19:00:00|9.96|9.96|9.97|9.97|9.99|9.99|9.96|9.96|0
1667847900000|2022-11-07 19:05:00|9.96|9.96|9.97|9.97|9.98|9.98|9.95|9.95|0
1667848200000|2022-11-07 19:10:00|9.96|9.96|9.99|9.99|10.01|10.01|9.96|9.96|0
1667848500000|2022-11-07 19:15:00|10|10|10.06|10.06|10.06|10.06|9.99|9.99|0
1667848800000|2022-11-07 19:20:00|10.05|10.05|10.06|10.06|10.06|10.06|10.04|10.04|0
1667849100000|2022-11-07 19:25:00|10.04|10.04|10.06|10.06|10.06|10.06|10.03|10.03|0
1667849400000|2022-11-07 19:30:00|10.05|10.05|10.12|10.12|10.12|10.12|10.05|10.05|0
1667849700000|2022-11-07 19:35:00|10.13|10.13|10.13|10.13|10.16|10.16|10.13|10.13|0
1667850000000|2022-11-07 19:40:00|10.12|10.12|10.06|10.06|10.13|10.13|10.06|10.06|0
1667850300000|2022-11-07 19:45:00|10.05|10.05|10.05|10.05|10.05|10.05|10.04|10.04|0
1667850600000|2022-11-07 19:50:00|10.04|10.04|10.02|10.02|10.04|10.04|10.01|10.01|0
1667850900000|2022-11-07 19:55:00|10.01|10.01|9.97|9.97|10.02|10.02|9.97|9.97|0
1667851200000|2022-11-07 20:00:00|9.98|9.98|9.99|9.99|9.99|9.99|9.98|9.98|0
1667851500000|2022-11-07 20:05:00|10|10|9.94|9.94|10|10|9.94|9.94|0
1667851800000|2022-11-07 20:10:00|9.95|9.95|9.97|9.97|9.97|9.97|9.95|9.95|0
1667852100000|2022-11-07 20:15:00|9.98|9.98|10|10|10.02|10.02|9.97|9.97|0
1667852400000|2022-11-07 20:20:00|10.01|10.01|10|10|10.01|10.01|9.99|9.99|0
1667852700000|2022-11-07 20:25:00|9.99|9.99|9.97|9.97|9.99|9.99|9.96|9.96|0
1667853000000|2022-11-07 20:30:00|9.96|9.96|9.99|9.99|10|10|9.96|9.96|0
1667853300000|2022-11-07 20:35:00|10|10|10.02|10.02|10.03|10.03|10|10|0
1667853600000|2022-11-07 20:40:00|10.01|10.01|10.05|10.05|10.05|10.05|10.01|10.01|0
1667853900000|2022-11-07 20:45:00|10.04|10.04|10.01|10.01|10.04|10.04|10.01|10.01|0
1667854200000|2022-11-07 20:50:00|10.02|10.02|10.05|10.05|10.05|10.05|10.01|10.01|0
1667854500000|2022-11-07 20:55:00|10.04|10.04|10.06|10.06|10.07|10.07|10.02|10.02|0
1667854800000|2022-11-07 21:00:00|10.03|10.03|10.04|10.04|10.04|10.04|10.03|10.03|0
1667855100000|2022-11-07 21:05:00|10.07|10.07|10.07|10.07|10.07|10.07|10.07|10.07|0
1667856000000|2022-11-07 21:20:00|10.08|10.08|10.08|10.08|10.08|10.08|10.08|10.08|0
1667862000000|2022-11-07 23:00:00|10.04|10.04|10.04|10.04|10.04|10.04|10.04|10.04|0
1667863500000|2022-11-07 23:25:00|10.07|10.07|10.04|10.04|10.07|10.07|10.04|10.04|0
1667864400000|2022-11-07 23:40:00|10.07|10.07|10.04|10.04|10.07|10.07|10.04|10.04|0
1667865300000|2022-11-07 23:55:00|10.06|10.06|10.04|10.04|10.07|10.07|10.04|10.04|0
1667866200000|2022-11-08 00:10:00|10.07|10.07|10.07|10.07|10.07|10.07|10.07|10.07|0
1667866800000|2022-11-08 00:20:00|10.04|10.04|10.04|10.04|10.04|10.04|10.04|10.04|0
1667867400000|2022-11-08 00:30:00|10.07|10.07|10.07|10.07|10.07|10.07|10.07|10.07|0
1667868000000|2022-11-08 00:40:00|10.08|10.08|10.04|10.04|10.08|10.08|10.04|10.04|0
1667868900000|2022-11-08 00:55:00|10.05|10.05|10.08|10.08|10.08|10.08|10.05|10.05|0
1667898000000|2022-11-08 09:00:00|10.25|10.25|9.98|9.98|10.25|10.25|9.98|9.98|0
1667898300000|2022-11-08 09:05:00|9.87|9.87|9.87|9.87|9.87|9.87|9.87|9.87|0
1667898600000|2022-11-08 09:10:00|9.88|9.88|9.94|9.94|9.94|9.94|9.87|9.87|0
1667898900000|2022-11-08 09:15:00|9.95|9.95|9.94|9.94|9.95|9.95|9.94|9.94|0
1667899200000|2022-11-08 09:20:00|9.9|9.9|9.86|9.86|9.9|9.9|9.86|9.86|0
1667899500000|2022-11-08 09:25:00|9.94|9.94|9.94|9.94|9.94|9.94|9.94|9.94|0
1667899800000|2022-11-08 09:30:00|9.87|9.87|9.87|9.87|9.87|9.87|9.87|9.87|0
1667900100000|2022-11-08 09:35:00|9.96|9.96|9.96|9.96|9.96|9.96|9.96|9.96|0
1667901000000|2022-11-08 09:50:00|9.98|9.98|9.99|9.99|9.99|9.99|9.98|9.98|0
1667901300000|2022-11-08 09:55:00|9.89|9.89|9.89|9.89|9.89|9.89|9.89|9.89|0
1667901600000|2022-11-08 10:00:00|9.99|9.99|9.99|9.99|9.99|9.99|9.99|9.99|0
1667901900000|2022-11-08 10:05:00|10.03|10.03|10.03|10.03|10.03|10.03|10.03|10.03|0
1667903100000|2022-11-08 10:25:00|10.07|10.07|10.07|10.07|10.07|10.07|10.07|10.07|0
1667903700000|2022-11-08 10:35:00|10.02|10.02|10.02|10.02|10.02|10.02|10.02|10.02|0
1667906400000|2022-11-08 11:20:00|9.99|9.99|9.99|9.99|9.99|9.99|9.99|9.99|0
1667907300000|2022-11-08 11:35:00|9.94|9.94|9.94|9.94|9.94|9.94|9.94|9.94|0
1667907900000|2022-11-08 11:45:00|10.03|10.03|10.03|10.03|10.03|10.03|10.03|10.03|0
1667908800000|2022-11-08 12:00:00|10.02|10.02|10.07|10.07|10.07|10.07|10.02|10.02|0
1667909700000|2022-11-08 12:15:00|10.03|10.03|9.95|9.95|10.03|10.03|9.95|9.95|0
1667910000000|2022-11-08 12:20:00|10.04|10.04|10.04|10.04|10.04|10.04|10.04|10.04|0
1667910300000|2022-11-08 12:25:00|10.03|10.03|10.01|10.01|10.03|10.03|10.01|10.01|0
1667910600000|2022-11-08 12:30:00|9.98|9.98|9.97|9.97|9.98|9.98|9.97|9.97|0
1667910900000|2022-11-08 12:35:00|9.98|9.98|9.98|9.98|9.98|9.98|9.98|9.98|0
1667911800000|2022-11-08 12:50:00|9.96|9.96|9.96|9.96|9.96|9.96|9.96|9.96|0
1667913000000|2022-11-08 13:10:00|9.97|9.97|10.02|10.02|10.03|10.03|9.97|9.97|0
1667913300000|2022-11-08 13:15:00|10.03|10.03|9.96|9.96|10.03|10.03|9.96|9.96|0
1667913600000|2022-11-08 13:20:00|9.95|9.95|9.94|9.94|9.95|9.95|9.94|9.94|0
1667914200000|2022-11-08 13:30:00|9.95|9.95|9.95|9.95|9.95|9.95|9.95|9.95|0
1667914500000|2022-11-08 13:35:00|10.01|10.01|10.03|10.03|10.03|10.03|10.01|10.01|0
1667915400000|2022-11-08 13:50:00|10.02|10.02|10.03|10.03|10.03|10.03|10.02|10.02|0
1667915700000|2022-11-08 13:55:00|10.01|10.01|10|10|10.01|10.01|10|10|0
1667916000000|2022-11-08 14:00:00|9.99|9.99|9.88|9.88|10.02|10.02|9.88|9.88|0
1667916600000|2022-11-08 14:10:00|9.94|9.94|9.76|9.76|9.94|9.94|9.72|9.72|0
1667916900000|2022-11-08 14:15:00|9.78|9.78|9.76|9.76|9.78|9.78|9.75|9.75|0
1667917200000|2022-11-08 14:20:00|9.78|9.78|9.85|9.85|9.85|9.85|9.77|9.77|0
1667917500000|2022-11-08 14:25:00|9.79|9.79|9.82|9.82|9.83|9.83|9.76|9.76|0
1667917800000|2022-11-08 14:30:00|9.79|9.79|9.26|9.26|9.79|9.79|9.09|9.09|0
1667918100000|2022-11-08 14:35:00|9.25|9.25|9.08|9.08|9.26|9.26|9.08|9.08|0
1667918400000|2022-11-08 14:40:00|9.07|9.07|8.95|8.95|9.07|9.07|8.94|8.94|0
1667918700000|2022-11-08 14:45:00|8.94|8.94|8.92|8.92|8.98|8.98|8.83|8.83|0
1667919000000|2022-11-08 14:50:00|8.89|8.89|9.06|9.06|9.06|9.06|8.88|8.88|0
1667919300000|2022-11-08 14:55:00|9.05|9.05|8.91|8.91|9.06|9.06|8.9|8.9|0
1667919600000|2022-11-08 15:00:00|8.9|8.9|8.94|8.94|8.96|8.96|8.86|8.86|0
1667919900000|2022-11-08 15:05:00|8.96|8.96|8.98|8.98|8.99|8.99|8.92|8.92|0
1667920200000|2022-11-08 15:10:00|8.99|8.99|9|9|9.02|9.02|8.97|8.97|0
1667920500000|2022-11-08 15:15:00|8.99|8.99|9.09|9.09|9.12|9.12|8.99|8.99|0
1667920800000|2022-11-08 15:20:00|9.1|9.1|9.09|9.09|9.15|9.15|9.08|9.08|0
1667921100000|2022-11-08 15:25:00|9.08|9.08|9.13|9.13|9.18|9.18|9.08|9.08|0
1667921400000|2022-11-08 15:30:00|9.11|9.11|9.11|9.11|9.16|9.16|9.1|9.1|0
1667921700000|2022-11-08 15:35:00|9.12|9.12|9.03|9.03|9.12|9.12|8.98|8.98|0
1667922000000|2022-11-08 15:40:00|9.04|9.04|9.03|9.03|9.06|9.06|9|9|0
1667922300000|2022-11-08 15:45:00|9.02|9.02|8.98|8.98|9.03|9.03|8.98|8.98|0
1667922600000|2022-11-08 15:50:00|8.99|8.99|9.05|9.05|9.08|9.08|8.98|8.98|0
1667922900000|2022-11-08 15:55:00|9.06|9.06|9.13|9.13|9.14|9.14|9.05|9.05|0
1667923200000|2022-11-08 16:00:00|9.14|9.14|9.26|9.26|9.29|9.29|9.09|9.09|0
1667923500000|2022-11-08 16:05:00|9.23|9.23|9.46|9.46|9.51|9.51|9.21|9.21|0
1667923800000|2022-11-08 16:10:00|9.47|9.47|9.44|9.44|9.67|9.67|9.44|9.44|0
1667924100000|2022-11-08 16:15:00|9.47|9.47|9.44|9.44|9.61|9.61|9.38|9.38|0
1667924400000|2022-11-08 16:20:00|9.46|9.46|9.46|9.46|9.48|9.48|9.36|9.36|0
1667924700000|2022-11-08 16:25:00|9.44|9.44|9.39|9.39|9.48|9.48|9.37|9.37|0
1667925000000|2022-11-08 16:30:00|9.41|9.41|9.48|9.48|9.53|9.53|9.41|9.41|0
1667925300000|2022-11-08 16:35:00|9.49|9.49|9.5|9.5|9.57|9.57|9.47|9.47|0
1667925600000|2022-11-08 16:40:00|9.49|9.49|9.49|9.49|9.5|9.5|9.48|9.48|0
1667925900000|2022-11-08 16:45:00|9.48|9.48|9.49|9.49|9.5|9.5|9.45|9.45|0
1667926200000|2022-11-08 16:50:00|9.51|9.51|9.61|9.61|9.62|9.62|9.49|9.49|0
1667926500000|2022-11-08 16:55:00|9.6|9.6|9.62|9.62|9.64|9.64|9.58|9.58|0
1667926800000|2022-11-08 17:00:00|9.64|9.64|9.63|9.63|9.71|9.71|9.63|9.63|0
1667927100000|2022-11-08 17:05:00|9.62|9.62|9.55|9.55|9.63|9.63|9.55|9.55|0
1667927400000|2022-11-08 17:10:00|9.56|9.56|9.47|9.47|9.57|9.57|9.47|9.47|0
1667927700000|2022-11-08 17:15:00|9.46|9.46|9.34|9.34|9.46|9.46|9.34|9.34|0
1667928000000|2022-11-08 17:20:00|9.33|9.33|9.3|9.3|9.35|9.35|9.29|9.29|0
1667928300000|2022-11-08 17:25:00|9.29|9.29|9.29|9.29|9.31|9.31|9.28|9.28|0
1667928600000|2022-11-08 17:30:00|9.28|9.28|9.22|9.22|9.28|9.28|9.21|9.21|0
1667928900000|2022-11-08 17:35:00|9.21|9.21|9.17|9.17|9.21|9.21|9.17|9.17|0
1667929200000|2022-11-08 17:40:00|9.16|9.16|9.15|9.15|9.17|9.17|9.12|9.12|0
1667929500000|2022-11-08 17:45:00|9.18|9.18|9.14|9.14|9.2|9.2|9.12|9.12|0
1667929800000|2022-11-08 17:50:00|9.15|9.15|9.08|9.08|9.15|9.15|9.07|9.07|0
1667930100000|2022-11-08 17:55:00|9.11|9.11|9.05|9.05|9.11|9.11|9.05|9.05|0
1667930400000|2022-11-08 18:00:00|9.04|9.04|8.98|8.98|9.04|9.04|8.98|8.98|0
1667930700000|2022-11-08 18:05:00|8.97|8.97|8.9|8.9|8.97|8.97|8.87|8.87|0
1667931000000|2022-11-08 18:10:00|8.93|8.93|8.93|8.93|8.98|8.98|8.92|8.92|0
1667931300000|2022-11-08 18:15:00|8.92|8.92|8.8|8.8|8.94|8.94|8.8|8.8|0
1667931600000|2022-11-08 18:20:00|8.79|8.79|8.72|8.72|8.79|8.79|8.7|8.7|0
1667931900000|2022-11-08 18:25:00|8.71|8.71|8.57|8.57|8.71|8.71|8.57|8.57|0
1667932200000|2022-11-08 18:30:00|8.55|8.55|8.66|8.66|8.67|8.67|8.5|8.5|0
1667932500000|2022-11-08 18:35:00|8.64|8.64|8.58|8.58|8.64|8.64|8.53|8.53|0
1667932800000|2022-11-08 18:40:00|8.6|8.6|8.49|8.49|8.61|8.61|8.49|8.49|0
1667933100000|2022-11-08 18:45:00|8.5|8.5|8.59|8.59|8.65|8.65|8.5|8.5|0
1667933400000|2022-11-08 18:50:00|8.58|8.58|8.6|8.6|8.62|8.62|8.58|8.58|0
1667933700000|2022-11-08 18:55:00|8.59|8.59|8.55|8.55|8.59|8.59|8.48|8.48|0
1667934000000|2022-11-08 19:00:00|8.54|8.54|8.51|8.51|8.59|8.59|8.51|8.51|0
1667934300000|2022-11-08 19:05:00|8.5|8.5|8.46|8.46|8.5|8.5|8.44|8.44|0
1667934600000|2022-11-08 19:10:00|8.45|8.45|8.47|8.47|8.47|8.47|8.43|8.43|0
1667934900000|2022-11-08 19:15:00|8.45|8.45|8.5|8.5|8.52|8.52|8.43|8.43|0
1667935200000|2022-11-08 19:20:00|8.51|8.51|8.4|8.4|8.51|8.51|8.4|8.4|0
1667935500000|2022-11-08 19:25:00|8.41|8.41|8.36|8.36|8.41|8.41|8.36|8.36|0
1667935800000|2022-11-08 19:30:00|8.37|8.37|8.39|8.39|8.4|8.4|8.32|8.32|0
1667936100000|2022-11-08 19:35:00|8.41|8.41|8.27|8.27|8.41|8.41|8.27|8.27|0
1667936400000|2022-11-08 19:40:00|8.26|8.26|8.17|8.17|8.29|8.29|8.16|8.16|0
1667936700000|2022-11-08 19:45:00|8.16|8.16|8.16|8.16|8.2|8.2|8.11|8.11|0
1667937000000|2022-11-08 19:50:00|8.18|8.18|8.17|8.17|8.25|8.25|8.15|8.15|0
1667937300000|2022-11-08 19:55:00|8.16|8.16|8.1|8.1|8.17|8.17|8.09|8.09|0
1667937600000|2022-11-08 20:00:00|8.11|8.11|8.18|8.18|8.19|8.19|8.09|8.09|0
1667937900000|2022-11-08 20:05:00|8.2|8.2|8.06|8.06|8.2|8.2|8.05|8.05|0
1667938200000|2022-11-08 20:10:00|8.05|8.05|8.14|8.14|8.14|8.14|8.03|8.03|0
1667938500000|2022-11-08 20:15:00|8.15|8.15|8.31|8.31|8.32|8.32|8.14|8.14|0
1667938800000|2022-11-08 20:20:00|8.32|8.32|8.25|8.25|8.32|8.32|8.25|8.25|0
1667939100000|2022-11-08 20:25:00|8.26|8.26|8.19|8.19|8.27|8.27|8.18|8.18|0
1667939400000|2022-11-08 20:30:00|8.18|8.18|8.16|8.16|8.2|8.2|8.11|8.11|0
1667939700000|2022-11-08 20:35:00|8.17|8.17|8.12|8.12|8.18|8.18|8.11|8.11|0
1667940000000|2022-11-08 20:40:00|8.11|8.11|8.09|8.09|8.11|8.11|8.08|8.08|0
1667940300000|2022-11-08 20:45:00|8.08|8.08|8.18|8.18|8.2|8.2|8.06|8.06|0
1667940600000|2022-11-08 20:50:00|8.16|8.16|8.14|8.14|8.21|8.21|8.11|8.11|0
1667940900000|2022-11-08 20:55:00|8.15|8.15|8.14|8.14|8.16|8.16|8.13|8.13|0
1667941200000|2022-11-08 21:00:00|8.15|8.15|8.17|8.17|8.17|8.17|8.15|8.15|0
1667941500000|2022-11-08 21:05:00|8.16|8.16|8.18|8.18|8.21|8.21|8.16|8.16|0
1667941800000|2022-11-08 21:10:00|8.17|8.17|8.21|8.21|8.21|8.21|8.17|8.17|0
1667942100000|2022-11-08 21:15:00|8.2|8.2|8.2|8.2|8.21|8.21|8.2|8.2|0
1667942400000|2022-11-08 21:20:00|8.17|8.17|8.21|8.21|8.21|8.21|8.17|8.17|0
1667942700000|2022-11-08 21:25:00|8.2|8.2|8.21|8.21|8.21|8.21|8.2|8.2|0
1667943000000|2022-11-08 21:30:00|8.2|8.2|8.19|8.19|8.2|8.2|8.19|8.19|0
1667943300000|2022-11-08 21:35:00|8.2|8.2|8.17|8.17|8.2|8.2|8.16|8.16|0
1667943600000|2022-11-08 21:40:00|8.18|8.18|8.21|8.21|8.21|8.21|8.17|8.17|0
1667944200000|2022-11-08 21:50:00|8.22|8.22|8.22|8.22|8.22|8.22|8.21|8.21|0
1667944800000|2022-11-08 22:00:00|8.23|8.23|8.24|8.24|8.25|8.25|8.21|8.21|0
1667945100000|2022-11-08 22:05:00|8.23|8.23|8.25|8.25|8.25|8.25|8.21|8.21|0
1667945400000|2022-11-08 22:10:00|8.24|8.24|8.24|8.24|8.24|8.24|8.21|8.21|0
1667945700000|2022-11-08 22:15:00|8.23|8.23|8.23|8.23|8.23|8.23|8.23|8.23|0
1667946000000|2022-11-08 22:20:00|8.24|8.24|8.25|8.25|8.25|8.25|8.24|8.24|0
1667946300000|2022-11-08 22:25:00|8.24|8.24|8.25|8.25|8.27|8.27|8.24|8.24|0
1667946600000|2022-11-08 22:30:00|8.24|8.24|8.24|8.24|8.25|8.25|8.24|8.24|0
1667947200000|2022-11-08 22:40:00|8.25|8.25|8.25|8.25|8.25|8.25|8.25|8.25|0
1667947500000|2022-11-08 22:45:00|8.23|8.23|8.23|8.23|8.23|8.23|8.23|8.23|0
1667948400000|2022-11-08 23:00:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1667948700000|2022-11-08 23:05:00|8.22|8.22|8.25|8.25|8.25|8.25|8.22|8.22|0
1667949000000|2022-11-08 23:10:00|8.26|8.26|8.25|8.25|8.26|8.26|8.23|8.23|0
1667949300000|2022-11-08 23:15:00|8.26|8.26|8.27|8.27|8.27|8.27|8.26|8.26|0
1667949600000|2022-11-08 23:20:00|8.26|8.26|8.27|8.27|8.28|8.28|8.26|8.26|0
1667949900000|2022-11-08 23:25:00|8.28|8.28|8.26|8.26|8.29|8.29|8.26|8.26|0
1667950200000|2022-11-08 23:30:00|8.25|8.25|8.25|8.25|8.28|8.28|8.25|8.25|0
1667950500000|2022-11-08 23:35:00|8.26|8.26|8.28|8.28|8.28|8.28|8.24|8.24|0
1667950800000|2022-11-08 23:40:00|8.29|8.29|8.29|8.29|8.29|8.29|8.28|8.28|0
1667951100000|2022-11-08 23:45:00|8.28|8.28|8.28|8.28|8.28|8.28|8.28|8.28|0
1667951400000|2022-11-08 23:50:00|8.29|8.29|8.3|8.3|8.3|8.3|8.29|8.29|0
1667951700000|2022-11-08 23:55:00|8.29|8.29|8.31|8.31|8.32|8.32|8.29|8.29|0
1667952000000|2022-11-09 00:00:00|8.32|8.32|8.32|8.32|8.33|8.33|8.29|8.29|0
1667952300000|2022-11-09 00:05:00|8.3|8.3|8.27|8.27|8.3|8.3|8.27|8.27|0
1667952600000|2022-11-09 00:10:00|8.28|8.28|8.27|8.27|8.28|8.28|8.27|8.27|0
1667952900000|2022-11-09 00:15:00|8.26|8.26|8.26|8.26|8.27|8.27|8.24|8.24|0
1667953200000|2022-11-09 00:20:00|8.27|8.27|8.29|8.29|8.29|8.29|8.27|8.27|0
1667953500000|2022-11-09 00:25:00|8.28|8.28|8.29|8.29|8.29|8.29|8.27|8.27|0
1667953800000|2022-11-09 00:30:00|8.27|8.27|8.27|8.27|8.27|8.27|8.27|8.27|0
1667954100000|2022-11-09 00:35:00|8.29|8.29|8.26|8.26|8.29|8.29|8.26|8.26|0
1667955000000|2022-11-09 00:50:00|8.25|8.25|8.25|8.25|8.25|8.25|8.25|8.25|0
1667955300000|2022-11-09 00:55:00|8.24|8.24|8.24|8.24|8.25|8.25|8.24|8.24|0
1667984400000|2022-11-09 09:00:00|8.25|8.25|8.26|8.26|8.36|8.36|8.25|8.25|0
1667985000000|2022-11-09 09:10:00|8.25|8.25|8.24|8.24|8.25|8.25|8.24|8.24|0
1667985300000|2022-11-09 09:15:00|8.25|8.25|8.25|8.25|8.25|8.25|8.25|8.25|0
1667986200000|2022-11-09 09:30:00|8.24|8.24|8.24|8.24|8.24|8.24|8.24|8.24|0
1667986500000|2022-11-09 09:35:00|8.2|8.2|8.2|8.2|8.2|8.2|8.2|8.2|0
1667987100000|2022-11-09 09:45:00|8.19|8.19|8.2|8.2|8.2|8.2|8.19|8.19|0
1667987400000|2022-11-09 09:50:00|8.19|8.19|8.19|8.19|8.19|8.19|8.19|8.19|0
1667987700000|2022-11-09 09:55:00|8.13|8.13|8.13|8.13|8.13|8.13|8.12|8.12|0
1667988300000|2022-11-09 10:05:00|8.12|8.12|8.13|8.13|8.13|8.13|8.12|8.12|0
1667988600000|2022-11-09 10:10:00|8.07|8.07|7.91|7.91|8.07|8.07|7.91|7.91|0
1667988900000|2022-11-09 10:15:00|7.9|7.9|7.91|7.91|7.91|7.91|7.9|7.9|0
1667989200000|2022-11-09 10:20:00|7.9|7.9|7.86|7.86|7.91|7.91|7.86|7.86|0
1667989500000|2022-11-09 10:25:00|7.85|7.85|7.79|7.79|7.85|7.85|7.79|7.79|0
1667989800000|2022-11-09 10:30:00|7.82|7.82|7.83|7.83|7.83|7.83|7.81|7.81|0
1667990100000|2022-11-09 10:35:00|7.84|7.84|7.92|7.92|7.92|7.92|7.84|7.84|0
1667990400000|2022-11-09 10:40:00|7.87|7.87|7.87|7.87|7.87|7.87|7.87|7.87|0
1667990700000|2022-11-09 10:45:00|7.98|7.98|7.98|7.98|7.98|7.98|7.98|7.98|0
1667991300000|2022-11-09 10:55:00|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|0
1667992800000|2022-11-09 11:20:00|8.09|8.09|8.15|8.15|8.19|8.19|8.09|8.09|0
1667993100000|2022-11-09 11:25:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1667993400000|2022-11-09 11:30:00|8.15|8.15|8.16|8.16|8.16|8.16|8.15|8.15|0
1667994000000|2022-11-09 11:40:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1667994300000|2022-11-09 11:45:00|8.06|8.06|8.07|8.07|8.07|8.07|8.06|8.06|0
1667994600000|2022-11-09 11:50:00|8.05|8.05|8.07|8.07|8.07|8.07|8.05|8.05|0
1667994900000|2022-11-09 11:55:00|8.08|8.08|8.08|8.08|8.08|8.08|8.08|8.08|0
1667995200000|2022-11-09 12:00:00|8.11|8.11|8.16|8.16|8.17|8.17|8.11|8.11|0
1667995500000|2022-11-09 12:05:00|8.15|8.15|8.17|8.17|8.21|8.21|8.15|8.15|0
1667995800000|2022-11-09 12:10:00|8.18|8.18|8.11|8.11|8.18|8.18|8.11|8.11|0
1667996100000|2022-11-09 12:15:00|8.1|8.1|8.06|8.06|8.1|8.1|8.06|8.06|0
1667996400000|2022-11-09 12:20:00|8.08|8.08|8.06|8.06|8.08|8.08|8.06|8.06|0
1667996700000|2022-11-09 12:25:00|8.07|8.07|8.1|8.1|8.1|8.1|8.07|8.07|0
1667997000000|2022-11-09 12:30:00|8.07|8.07|8.13|8.13|8.13|8.13|8.07|8.07|0
1667997300000|2022-11-09 12:35:00|8.14|8.14|8.14|8.14|8.14|8.14|8.14|8.14|0
1667997600000|2022-11-09 12:40:00|8.13|8.13|8.1|8.1|8.13|8.13|8.09|8.09|0
1667997900000|2022-11-09 12:45:00|8.09|8.09|8.09|8.09|8.1|8.1|8.09|8.09|0
1667998200000|2022-11-09 12:50:00|8.08|8.08|8.08|8.08|8.08|8.08|8.08|8.08|0
1667998500000|2022-11-09 12:55:00|8.07|8.07|8.04|8.04|8.07|8.07|8.04|8.04|0
1667998800000|2022-11-09 13:00:00|8.05|8.05|8.04|8.04|8.05|8.05|8.03|8.03|0
1667999100000|2022-11-09 13:05:00|8.03|8.03|8.04|8.04|8.04|8.04|8.03|8.03|0
1667999400000|2022-11-09 13:10:00|8.02|8.02|8.01|8.01|8.03|8.03|7.99|7.99|0
1667999700000|2022-11-09 13:15:00|8.03|8.03|8.06|8.06|8.06|8.06|8.01|8.01|0
1668000000000|2022-11-09 13:20:00|8.05|8.05|8.05|8.05|8.06|8.06|8.05|8.05|0
1668000300000|2022-11-09 13:25:00|8.04|8.04|7.96|7.96|8.04|8.04|7.96|7.96|0
1668000600000|2022-11-09 13:30:00|7.99|7.99|8.06|8.06|8.06|8.06|7.99|7.99|0
1668000900000|2022-11-09 13:35:00|8.01|8.01|7.96|7.96|8.01|8.01|7.96|7.96|0
1668001200000|2022-11-09 13:40:00|7.97|7.97|7.99|7.99|7.99|7.99|7.96|7.96|0
1668001500000|2022-11-09 13:45:00|7.97|7.97|8.01|8.01|8.01|8.01|7.97|7.97|0
1668001800000|2022-11-09 13:50:00|8|8|8|8|8|8|8|8|0
1668002100000|2022-11-09 13:55:00|7.99|7.99|8.01|8.01|8.01|8.01|7.99|7.99|0
1668002400000|2022-11-09 14:00:00|8.02|8.02|8.02|8.02|8.05|8.05|8.02|8.02|0
1668002700000|2022-11-09 14:05:00|8.01|8.01|8.05|8.05|8.05|8.05|8.01|8.01|0
1668003000000|2022-11-09 14:10:00|8.06|8.06|8.04|8.04|8.06|8.06|8.04|8.04|0
1668003300000|2022-11-09 14:15:00|8.03|8.03|8.03|8.03|8.03|8.03|8.01|8.01|0
1668003600000|2022-11-09 14:20:00|8.02|8.02|8.01|8.01|8.02|8.02|8.01|8.01|0
1668003900000|2022-11-09 14:25:00|8.06|8.06|8|8|8.06|8.06|8|8|0
1668004200000|2022-11-09 14:30:00|8.01|8.01|7.79|7.79|8.01|8.01|7.73|7.73|0
1668004500000|2022-11-09 14:35:00|7.78|7.78|7.73|7.73|7.86|7.86|7.7|7.7|0
1668004800000|2022-11-09 14:40:00|7.72|7.72|7.77|7.77|7.79|7.79|7.63|7.63|0
1668005100000|2022-11-09 14:45:00|7.79|7.79|7.67|7.67|7.86|7.86|7.67|7.67|0
1668005400000|2022-11-09 14:50:00|7.66|7.66|7.72|7.72|7.76|7.76|7.64|7.64|0
1668005700000|2022-11-09 14:55:00|7.71|7.71|7.53|7.53|7.71|7.71|7.5|7.5|0
1668006000000|2022-11-09 15:00:00|7.52|7.52|7.56|7.56|7.58|7.58|7.5|7.5|0
1668006300000|2022-11-09 15:05:00|7.57|7.57|7.45|7.45|7.57|7.57|7.42|7.42|0
1668006600000|2022-11-09 15:10:00|7.46|7.46|7.5|7.5|7.53|7.53|7.42|7.42|0
1668006900000|2022-11-09 15:15:00|7.51|7.51|7.54|7.54|7.59|7.59|7.51|7.51|0
1668007200000|2022-11-09 15:20:00|7.55|7.55|7.57|7.57|7.6|7.6|7.54|7.54|0
1668007500000|2022-11-09 15:25:00|7.56|7.56|7.45|7.45|7.6|7.6|7.45|7.45|0
1668007800000|2022-11-09 15:30:00|7.44|7.44|7.38|7.38|7.47|7.47|7.37|7.37|0
1668008100000|2022-11-09 15:35:00|7.42|7.42|7.39|7.39|7.44|7.44|7.37|7.37|0
1668008400000|2022-11-09 15:40:00|7.38|7.38|7.35|7.35|7.38|7.38|7.35|7.35|0
1668008700000|2022-11-09 15:45:00|7.38|7.38|7.35|7.35|7.39|7.39|7.33|7.33|0
1668009000000|2022-11-09 15:50:00|7.36|7.36|7.32|7.32|7.37|7.37|7.32|7.32|0
1668009300000|2022-11-09 15:55:00|7.31|7.31|7.3|7.3|7.31|7.31|7.25|7.25|0
1668009600000|2022-11-09 16:00:00|7.31|7.31|7.32|7.32|7.34|7.34|7.3|7.3|0
1668009900000|2022-11-09 16:05:00|7.31|7.31|7.32|7.32|7.36|7.36|7.3|7.3|0
1668010200000|2022-11-09 16:10:00|7.31|7.31|7.27|7.27|7.33|7.33|7.27|7.27|0
1668010500000|2022-11-09 16:15:00|7.28|7.28|7.25|7.25|7.33|7.33|7.25|7.25|0
1668010800000|2022-11-09 16:20:00|7.26|7.26|7.17|7.17|7.26|7.26|7.17|7.17|0
1668011100000|2022-11-09 16:25:00|7.16|7.16|7.18|7.18|7.19|7.19|7.11|7.11|0
1668011400000|2022-11-09 16:30:00|7.19|7.19|7.13|7.13|7.19|7.19|7.1|7.1|0
1668011700000|2022-11-09 16:35:00|7.14|7.14|7.13|7.13|7.14|7.14|7.1|7.1|0
1668012000000|2022-11-09 16:40:00|7.14|7.14|7.25|7.25|7.25|7.25|7.14|7.14|0
1668012300000|2022-11-09 16:45:00|7.26|7.26|7.26|7.26|7.28|7.28|7.22|7.22|0
1668012600000|2022-11-09 16:50:00|7.27|7.27|7.42|7.42|7.42|7.42|7.27|7.27|0
1668012900000|2022-11-09 16:55:00|7.43|7.43|7.36|7.36|7.45|7.45|7.31|7.31|0
1668013200000|2022-11-09 17:00:00|7.37|7.37|7.4|7.4|7.41|7.41|7.37|7.37|0
1668013500000|2022-11-09 17:05:00|7.39|7.39|7.4|7.4|7.4|7.4|7.36|7.36|0
1668013800000|2022-11-09 17:10:00|7.39|7.39|7.36|7.36|7.4|7.4|7.35|7.35|0
1668014100000|2022-11-09 17:15:00|7.38|7.38|7.35|7.35|7.4|7.4|7.34|7.34|0
1668014400000|2022-11-09 17:20:00|7.34|7.34|7.38|7.38|7.38|7.38|7.33|7.33|0
1668014700000|2022-11-09 17:25:00|7.39|7.39|7.35|7.35|7.39|7.39|7.32|7.32|0
1668015000000|2022-11-09 17:30:00|7.36|7.36|7.37|7.37|7.38|7.38|7.35|7.35|0
1668015300000|2022-11-09 17:35:00|7.38|7.38|7.37|7.37|7.4|7.4|7.37|7.37|0
1668015600000|2022-11-09 17:40:00|7.38|7.38|7.36|7.36|7.39|7.39|7.35|7.35|0
1668015900000|2022-11-09 17:45:00|7.35|7.35|7.35|7.35|7.37|7.37|7.35|7.35|0
1668016200000|2022-11-09 17:50:00|7.34|7.34|7.34|7.34|7.35|7.35|7.34|7.34|0
1668016500000|2022-11-09 17:55:00|7.33|7.33|7.28|7.28|7.34|7.34|7.27|7.27|0
1668016800000|2022-11-09 18:00:00|7.27|7.27|7.28|7.28|7.3|7.3|7.26|7.26|0
1668017100000|2022-11-09 18:05:00|7.27|7.27|7.2|7.2|7.27|7.27|7.2|7.2|0
1668017400000|2022-11-09 18:10:00|7.19|7.19|7.21|7.21|7.25|7.25|7.19|7.19|0
1668017700000|2022-11-09 18:15:00|7.22|7.22|7.22|7.22|7.23|7.23|7.2|7.2|0
1668018000000|2022-11-09 18:20:00|7.24|7.24|7.22|7.22|7.25|7.25|7.22|7.22|0
1668018300000|2022-11-09 18:25:00|7.23|7.23|7.19|7.19|7.23|7.23|7.19|7.19|0
1668018600000|2022-11-09 18:30:00|7.2|7.2|7.19|7.19|7.2|7.2|7.19|7.19|0
1668019200000|2022-11-09 18:40:00|7.18|7.18|7.12|7.12|7.18|7.18|7.12|7.12|0
1668019500000|2022-11-09 18:45:00|7.11|7.11|7.13|7.13|7.14|7.14|7.11|7.11|0
1668019800000|2022-11-09 18:50:00|7.12|7.12|7.11|7.11|7.13|7.13|7.1|7.1|0
1668020100000|2022-11-09 18:55:00|7.1|7.1|7.12|7.12|7.15|7.15|7.03|7.03|0
1668020400000|2022-11-09 19:00:00|7.14|7.14|7.06|7.06|7.14|7.14|7.03|7.03|0
1668020700000|2022-11-09 19:05:00|7.04|7.04|7.05|7.05|7.09|7.09|7.04|7.04|0
1668021000000|2022-11-09 19:10:00|7.04|7.04|7.04|7.04|7.04|7.04|7.04|7.04|0
1668021300000|2022-11-09 19:15:00|7.03|7.03|7.05|7.05|7.06|7.06|7.03|7.03|0
1668021600000|2022-11-09 19:20:00|7.04|7.04|7.12|7.12|7.14|7.14|7.04|7.04|0
1668021900000|2022-11-09 19:25:00|7.11|7.11|7.12|7.12|7.15|7.15|7.09|7.09|0
1668022200000|2022-11-09 19:30:00|7.11|7.11|7.03|7.03|7.11|7.11|7.03|7.03|0
1668022500000|2022-11-09 19:35:00|7.05|7.05|7.03|7.03|7.05|7.05|7.02|7.02|0
1668022800000|2022-11-09 19:40:00|7.04|7.04|7.04|7.04|7.07|7.07|7.03|7.03|0
1668023100000|2022-11-09 19:45:00|7.05|7.05|7.07|7.07|7.08|7.08|7.04|7.04|0
1668023400000|2022-11-09 19:50:00|7.08|7.08|7.04|7.04|7.08|7.08|7.04|7.04|0
1668023700000|2022-11-09 19:55:00|7.03|7.03|7.06|7.06|7.08|7.08|7.03|7.03|0
1668024000000|2022-11-09 20:00:00|7.05|7.05|7.09|7.09|7.09|7.09|7.05|7.05|0
1668024300000|2022-11-09 20:05:00|7.08|7.08|7.08|7.08|7.1|7.1|7.08|7.08|0
1668024600000|2022-11-09 20:10:00|7.07|7.07|7.07|7.07|7.09|7.09|7.05|7.05|0
1668024900000|2022-11-09 20:15:00|7.08|7.08|7.08|7.08|7.09|7.09|7.07|7.07|0
1668025200000|2022-11-09 20:20:00|7.07|7.07|7.08|7.08|7.09|7.09|7.07|7.07|0
1668025500000|2022-11-09 20:25:00|7.09|7.09|7.05|7.05|7.09|7.09|7.05|7.05|0
1668025800000|2022-11-09 20:30:00|7.04|7.04|7.05|7.05|7.07|7.07|7.03|7.03|0
1668026100000|2022-11-09 20:35:00|7.06|7.06|7.04|7.04|7.07|7.07|7.04|7.04|0
1668026400000|2022-11-09 20:40:00|7.05|7.05|6.99|6.99|7.05|7.05|6.99|6.99|0
1668026700000|2022-11-09 20:45:00|6.97|6.97|6.93|6.93|6.97|6.97|6.93|6.93|0
1668027000000|2022-11-09 20:50:00|6.94|6.94|6.97|6.97|6.98|6.98|6.93|6.93|0
1668027300000|2022-11-09 20:55:00|6.96|6.96|7.02|7.02|7.02|7.02|6.95|6.95|0
1668027600000|2022-11-09 21:00:00|7.01|7.01|7.03|7.03|7.09|7.09|7.01|7.01|0
1668027900000|2022-11-09 21:05:00|7.02|7.02|7.06|7.06|7.06|7.06|7.02|7.02|0
1668028200000|2022-11-09 21:10:00|7.07|7.07|7.06|7.06|7.09|7.09|7.05|7.05|0
1668028500000|2022-11-09 21:15:00|7.05|7.05|7.05|7.05|7.07|7.07|7.05|7.05|0
1668028800000|2022-11-09 21:20:00|7.04|7.04|7.04|7.04|7.04|7.04|7.04|7.04|0
1668029100000|2022-11-09 21:25:00|7.02|7.02|7.04|7.04|7.04|7.04|7.02|7.02|0
1668029400000|2022-11-09 21:30:00|7.03|7.03|7.03|7.03|7.03|7.03|7.02|7.02|0
1668030300000|2022-11-09 21:45:00|7.02|7.02|7.02|7.02|7.03|7.03|7.02|7.02|0
1668030600000|2022-11-09 21:50:00|7.03|7.03|7.04|7.04|7.04|7.04|7.03|7.03|0
1668031200000|2022-11-09 22:00:00|7.03|7.03|7.02|7.02|7.03|7.03|7.02|7.02|0
1668031500000|2022-11-09 22:05:00|7.03|7.03|6.98|6.98|7.03|7.03|6.98|6.98|0
1668031800000|2022-11-09 22:10:00|6.99|6.99|6.95|6.95|6.99|6.99|6.86|6.86|0
1668032100000|2022-11-09 22:15:00|6.92|6.92|6.93|6.93|6.99|6.99|6.9|6.9|0
1668032400000|2022-11-09 22:20:00|6.94|6.94|6.88|6.88|6.94|6.94|6.87|6.87|0
1668032700000|2022-11-09 22:25:00|6.89|6.89|6.9|6.9|6.91|6.91|6.89|6.89|0
1668033000000|2022-11-09 22:30:00|6.89|6.89|6.89|6.89|6.89|6.89|6.89|6.89|0
1668033300000|2022-11-09 22:35:00|6.9|6.9|6.89|6.89|6.91|6.91|6.89|6.89|0
1668033600000|2022-11-09 22:40:00|6.91|6.91|6.91|6.91|6.91|6.91|6.91|6.91|0
1668033900000|2022-11-09 22:45:00|6.9|6.9|6.89|6.89|6.9|6.9|6.89|6.89|0
1668034200000|2022-11-09 22:50:00|6.9|6.9|6.89|6.89|6.9|6.9|6.89|6.89|0
1668034500000|2022-11-09 22:55:00|6.9|6.9|6.9|6.9|6.9|6.9|6.9|6.9|0
1668034800000|2022-11-09 23:00:00|6.92|6.92|6.92|6.92|6.93|6.93|6.9|6.9|0
1668035100000|2022-11-09 23:05:00|6.93|6.93|6.93|6.93|6.93|6.93|6.9|6.9|0
1668035400000|2022-11-09 23:10:00|6.94|6.94|6.92|6.92|6.94|6.94|6.86|6.86|0
1668035700000|2022-11-09 23:15:00|6.93|6.93|6.92|6.92|6.93|6.93|6.89|6.89|0
1668036000000|2022-11-09 23:20:00|6.94|6.94|6.92|6.92|6.94|6.94|6.91|6.91|0
1668036300000|2022-11-09 23:25:00|6.91|6.91|6.91|6.91|6.91|6.91|6.91|6.91|0
1668036600000|2022-11-09 23:30:00|6.9|6.9|6.9|6.9|6.91|6.91|6.9|6.9|0
1668036900000|2022-11-09 23:35:00|6.94|6.94|6.93|6.93|6.94|6.94|6.9|6.9|0
1668037200000|2022-11-09 23:40:00|6.91|6.91|6.97|6.97|6.97|6.97|6.91|6.91|0
1668037500000|2022-11-09 23:45:00|6.92|6.92|6.96|6.96|6.98|6.98|6.92|6.92|0
1668037800000|2022-11-09 23:50:00|6.98|6.98|6.94|6.94|6.98|6.98|6.94|6.94|0
1668038100000|2022-11-09 23:55:00|6.97|6.97|6.94|6.94|6.97|6.97|6.94|6.94|0
1668038400000|2022-11-10 00:00:00|6.98|6.98|6.95|6.95|6.98|6.98|6.95|6.95|0
1668038700000|2022-11-10 00:05:00|6.94|6.94|6.99|6.99|6.99|6.99|6.94|6.94|0
1668039000000|2022-11-10 00:10:00|6.98|6.98|6.94|6.94|6.98|6.98|6.94|6.94|0
1668039300000|2022-11-10 00:15:00|6.97|6.97|6.98|6.98|6.98|6.98|6.94|6.94|0
1668039600000|2022-11-10 00:20:00|6.94|6.94|6.95|6.95|6.97|6.97|6.94|6.94|0
1668039900000|2022-11-10 00:25:00|6.96|6.96|6.97|6.97|6.97|6.97|6.95|6.95|0
1668040200000|2022-11-10 00:30:00|6.96|6.96|6.96|6.96|6.97|6.97|6.96|6.96|0
1668040500000|2022-11-10 00:35:00|6.97|6.97|6.97|6.97|6.97|6.97|6.94|6.94|0
1668040800000|2022-11-10 00:40:00|6.98|6.98|6.98|6.98|6.98|6.98|6.97|6.97|0
1668041100000|2022-11-10 00:45:00|6.97|6.97|6.95|6.95|6.97|6.97|6.95|6.95|0
1668041700000|2022-11-10 00:55:00|6.94|6.94|6.95|6.95|6.96|6.96|6.94|6.94|0
1668070800000|2022-11-10 09:00:00|7.02|7.02|7.08|7.08|7.11|7.11|6.95|6.95|0
1668071100000|2022-11-10 09:05:00|7.07|7.07|7.1|7.1|7.1|7.1|7.06|7.06|0
1668071400000|2022-11-10 09:10:00|7.07|7.07|7.07|7.07|7.07|7.07|7.07|7.07|0
1668071700000|2022-11-10 09:15:00|7.09|7.09|7.09|7.09|7.09|7.09|7.09|7.09|0
1668072000000|2022-11-10 09:20:00|7.1|7.1|7.09|7.09|7.1|7.1|7.09|7.09|0
1668072600000|2022-11-10 09:30:00|7.07|7.07|7.06|7.06|7.07|7.07|7.06|7.06|0
1668073800000|2022-11-10 09:50:00|7.07|7.07|7.07|7.07|7.07|7.07|7.07|7.07|0
1668074400000|2022-11-10 10:00:00|7.09|7.09|7.09|7.09|7.09|7.09|7.09|7.09|0
1668075900000|2022-11-10 10:25:00|7.08|7.08|7.09|7.09|7.09|7.09|7.08|7.08|0
1668076500000|2022-11-10 10:35:00|7.1|7.1|7.35|7.35|7.35|7.35|7.1|7.1|0
1668076800000|2022-11-10 10:40:00|7.33|7.33|7.33|7.33|7.33|7.33|7.33|7.33|0
1668077100000|2022-11-10 10:45:00|7.26|7.26|7.29|7.29|7.29|7.29|7.26|7.26|0
1668077400000|2022-11-10 10:50:00|7.27|7.27|7.28|7.28|7.28|7.28|7.27|7.27|0
1668077700000|2022-11-10 10:55:00|7.27|7.27|7.25|7.25|7.27|7.27|7.25|7.25|0
1668078000000|2022-11-10 11:00:00|7.26|7.26|7.26|7.26|7.26|7.26|7.25|7.25|0
1668078300000|2022-11-10 11:05:00|7.25|7.25|7.13|7.13|7.26|7.26|7.13|7.13|0
1668078900000|2022-11-10 11:15:00|7.19|7.19|7.19|7.19|7.19|7.19|7.19|7.19|0
1668079200000|2022-11-10 11:20:00|7.2|7.2|7.19|7.19|7.2|7.2|7.19|7.19|0
1668080100000|2022-11-10 11:35:00|7.18|7.18|7.23|7.23|7.25|7.25|7.18|7.18|0
1668080700000|2022-11-10 11:45:00|7.28|7.28|7.28|7.28|7.28|7.28|7.28|7.28|0
1668081000000|2022-11-10 11:50:00|7.29|7.29|7.32|7.32|7.32|7.32|7.29|7.29|0
1668081300000|2022-11-10 11:55:00|7.33|7.33|7.29|7.29|7.33|7.33|7.29|7.29|0
1668081600000|2022-11-10 12:00:00|7.27|7.27|7.18|7.18|7.27|7.27|7.18|7.18|0
1668081900000|2022-11-10 12:05:00|7.17|7.17|7.19|7.19|7.2|7.2|7.17|7.17|0
1668082200000|2022-11-10 12:10:00|7.22|7.22|7.25|7.25|7.25|7.25|7.22|7.22|0
1668082500000|2022-11-10 12:15:00|7.24|7.24|7.3|7.3|7.3|7.3|7.24|7.24|0
1668082800000|2022-11-10 12:20:00|7.29|7.29|7.24|7.24|7.31|7.31|7.24|7.24|0
1668083100000|2022-11-10 12:25:00|7.25|7.25|7.26|7.26|7.27|7.27|7.25|7.25|0
1668083400000|2022-11-10 12:30:00|7.27|7.27|7.26|7.26|7.27|7.27|7.25|7.25|0
1668083700000|2022-11-10 12:35:00|7.25|7.25|7.25|7.25|7.26|7.26|7.25|7.25|0
1668084000000|2022-11-10 12:40:00|7.26|7.26|7.21|7.21|7.26|7.26|7.21|7.21|0
1668084300000|2022-11-10 12:45:00|7.23|7.23|7.23|7.23|7.24|7.24|7.22|7.22|0
1668084600000|2022-11-10 12:50:00|7.24|7.24|7.24|7.24|7.25|7.25|7.24|7.24|0
1668084900000|2022-11-10 12:55:00|7.23|7.23|7.23|7.23|7.23|7.23|7.23|7.23|0
1668085200000|2022-11-10 13:00:00|7.22|7.22|7.2|7.2|7.22|7.22|7.2|7.2|0
1668085500000|2022-11-10 13:05:00|7.19|7.19|7.2|7.2|7.23|7.23|7.19|7.19|0
1668085800000|2022-11-10 13:10:00|7.18|7.18|7.2|7.2|7.2|7.2|7.17|7.17|0
1668086100000|2022-11-10 13:15:00|7.21|7.21|7.2|7.2|7.21|7.21|7.2|7.2|0
1668086400000|2022-11-10 13:20:00|7.19|7.19|7.2|7.2|7.2|7.2|7.19|7.19|0
1668086700000|2022-11-10 13:25:00|7.19|7.19|7.19|7.19|7.19|7.19|7.18|7.18|0
1668087000000|2022-11-10 13:30:00|7.23|7.23|7.52|7.52|7.52|7.52|7.23|7.23|0
1668087300000|2022-11-10 13:35:00|7.5|7.5|7.42|7.42|7.52|7.52|7.4|7.4|0
1668087600000|2022-11-10 13:40:00|7.43|7.43|7.47|7.47|7.48|7.48|7.43|7.43|0
1668087900000|2022-11-10 13:45:00|7.46|7.46|7.42|7.42|7.49|7.49|7.41|7.41|0
1668088200000|2022-11-10 13:50:00|7.43|7.43|7.43|7.43|7.45|7.45|7.41|7.41|0
1668088500000|2022-11-10 13:55:00|7.44|7.44|7.55|7.55|7.55|7.55|7.44|7.44|0
1668088800000|2022-11-10 14:00:00|7.54|7.54|7.57|7.57|7.6|7.6|7.54|7.54|0
1668089100000|2022-11-10 14:05:00|7.52|7.52|7.53|7.53|7.56|7.56|7.5|7.5|0
1668089400000|2022-11-10 14:10:00|7.55|7.55|7.57|7.57|7.57|7.57|7.52|7.52|0
1668089700000|2022-11-10 14:15:00|7.55|7.55|7.57|7.57|7.6|7.6|7.5|7.5|0
1668090000000|2022-11-10 14:20:00|7.58|7.58|7.65|7.65|7.71|7.71|7.56|7.56|0
1668090300000|2022-11-10 14:25:00|7.63|7.63|7.68|7.68|7.71|7.71|7.63|7.63|0
1668090600000|2022-11-10 14:30:00|7.7|7.7|7.45|7.45|7.75|7.75|7.45|7.45|0
1668090900000|2022-11-10 14:35:00|7.47|7.47|7.46|7.46|7.51|7.51|7.39|7.39|0
1668091200000|2022-11-10 14:40:00|7.45|7.45|7.32|7.32|7.51|7.51|7.32|7.32|0
1668091500000|2022-11-10 14:45:00|7.34|7.34|7.43|7.43|7.46|7.46|7.31|7.31|0
1668091800000|2022-11-10 14:50:00|7.42|7.42|7.52|7.52|7.56|7.56|7.4|7.4|0
1668092100000|2022-11-10 14:55:00|7.54|7.54|7.67|7.67|7.67|7.67|7.54|7.54|0
1668092400000|2022-11-10 15:00:00|7.65|7.65|7.6|7.6|7.7|7.7|7.59|7.59|0
1668092700000|2022-11-10 15:05:00|7.59|7.59|7.69|7.69|7.72|7.72|7.56|7.56|0
1668093000000|2022-11-10 15:10:00|7.7|7.7|7.74|7.74|7.81|7.81|7.68|7.68|0
1668093300000|2022-11-10 15:15:00|7.76|7.76|7.73|7.73|7.76|7.76|7.71|7.71|0
1668093600000|2022-11-10 15:20:00|7.74|7.74|7.78|7.78|7.78|7.78|7.73|7.73|0
1668093900000|2022-11-10 15:25:00|7.77|7.77|7.7|7.7|7.86|7.86|7.69|7.69|0
1668094200000|2022-11-10 15:30:00|7.67|7.67|7.67|7.67|7.72|7.72|7.66|7.66|0
1668094500000|2022-11-10 15:35:00|7.68|7.68|7.62|7.62|7.7|7.7|7.62|7.62|0
1668094800000|2022-11-10 15:40:00|7.61|7.61|7.64|7.64|7.67|7.67|7.61|7.61|0
1668095100000|2022-11-10 15:45:00|7.63|7.63|7.64|7.64|7.7|7.7|7.62|7.62|0
1668095400000|2022-11-10 15:50:00|7.63|7.63|7.63|7.63|7.66|7.66|7.63|7.63|0
1668095700000|2022-11-10 15:55:00|7.62|7.62|7.65|7.65|7.67|7.67|7.6|7.6|0
1668096000000|2022-11-10 16:00:00|7.66|7.66|7.59|7.59|7.66|7.66|7.56|7.56|0
1668096300000|2022-11-10 16:05:00|7.6|7.6|7.61|7.61|7.62|7.62|7.58|7.58|0
1668096600000|2022-11-10 16:10:00|7.6|7.6|7.58|7.58|7.6|7.6|7.56|7.56|0
1668096900000|2022-11-10 16:15:00|7.57|7.57|7.64|7.64|7.67|7.67|7.55|7.55|0
1668097200000|2022-11-10 16:20:00|7.65|7.65|7.64|7.64|7.65|7.65|7.63|7.63|0
1668097500000|2022-11-10 16:25:00|7.63|7.63|7.73|7.73|7.73|7.73|7.63|7.63|0
1668097800000|2022-11-10 16:30:00|7.72|7.72|7.71|7.71|7.73|7.73|7.7|7.7|0
1668098100000|2022-11-10 16:35:00|7.7|7.7|7.7|7.7|7.71|7.71|7.69|7.69|0
1668098400000|2022-11-10 16:40:00|7.71|7.71|7.71|7.71|7.72|7.72|7.7|7.7|0
1668098700000|2022-11-10 16:45:00|7.7|7.7|7.74|7.74|7.74|7.74|7.66|7.66|0
1668099000000|2022-11-10 16:50:00|7.75|7.75|7.76|7.76|7.79|7.79|7.75|7.75|0
1668099300000|2022-11-10 16:55:00|7.78|7.78|7.81|7.81|7.81|7.81|7.78|7.78|0
1668099600000|2022-11-10 17:00:00|7.8|7.8|7.82|7.82|7.82|7.82|7.8|7.8|0
1668099900000|2022-11-10 17:05:00|7.81|7.81|7.78|7.78|7.81|7.81|7.77|7.77|0
1668100200000|2022-11-10 17:10:00|7.77|7.77|7.7|7.7|7.77|7.77|7.7|7.7|0
1668100500000|2022-11-10 17:15:00|7.72|7.72|7.71|7.71|7.73|7.73|7.68|7.68|0
1668100800000|2022-11-10 17:20:00|7.73|7.73|7.73|7.73|7.74|7.74|7.7|7.7|0
1668101100000|2022-11-10 17:25:00|7.74|7.74|7.72|7.72|7.75|7.75|7.7|7.7|0
1668101400000|2022-11-10 17:30:00|7.71|7.71|7.7|7.7|7.72|7.72|7.69|7.69|0
1668101700000|2022-11-10 17:35:00|7.71|7.71|7.66|7.66|7.71|7.71|7.65|7.65|0
1668102000000|2022-11-10 17:40:00|7.65|7.65|7.67|7.67|7.68|7.68|7.63|7.63|0
1668102300000|2022-11-10 17:45:00|7.66|7.66|7.68|7.68|7.69|7.69|7.65|7.65|0
1668102600000|2022-11-10 17:50:00|7.67|7.67|7.63|7.63|7.68|7.68|7.63|7.63|0
1668102900000|2022-11-10 17:55:00|7.64|7.64|7.62|7.62|7.65|7.65|7.62|7.62|0
1668103200000|2022-11-10 18:00:00|7.63|7.63|7.64|7.64|7.67|7.67|7.62|7.62|0
1668103500000|2022-11-10 18:05:00|7.63|7.63|7.65|7.65|7.65|7.65|7.62|7.62|0
1668103800000|2022-11-10 18:10:00|7.64|7.64|7.6|7.6|7.65|7.65|7.6|7.6|0
1668104100000|2022-11-10 18:15:00|7.62|7.62|7.62|7.62|7.63|7.63|7.62|7.62|0
1668104400000|2022-11-10 18:20:00|7.61|7.61|7.56|7.56|7.62|7.62|7.55|7.55|0
1668104700000|2022-11-10 18:25:00|7.55|7.55|7.54|7.54|7.56|7.56|7.53|7.53|0
1668105000000|2022-11-10 18:30:00|7.53|7.53|7.52|7.52|7.55|7.55|7.49|7.49|0
1668105300000|2022-11-10 18:35:00|7.51|7.51|7.51|7.51|7.53|7.53|7.5|7.5|0
1668105600000|2022-11-10 18:40:00|7.52|7.52|7.53|7.53|7.53|7.53|7.5|7.5|0
1668105900000|2022-11-10 18:45:00|7.52|7.52|7.53|7.53|7.6|7.6|7.52|7.52|0
1668106200000|2022-11-10 18:50:00|7.51|7.51|7.47|7.47|7.52|7.52|7.47|7.47|0
1668106500000|2022-11-10 18:55:00|7.46|7.46|7.49|7.49|7.5|7.5|7.46|7.46|0
1668106800000|2022-11-10 19:00:00|7.5|7.5|7.49|7.49|7.51|7.51|7.49|7.49|0
1668107100000|2022-11-10 19:05:00|7.5|7.5|7.46|7.46|7.5|7.5|7.45|7.45|0
1668107400000|2022-11-10 19:10:00|7.45|7.45|7.42|7.42|7.45|7.45|7.4|7.4|0
1668107700000|2022-11-10 19:15:00|7.43|7.43|7.45|7.45|7.47|7.47|7.42|7.42|0
1668108000000|2022-11-10 19:20:00|7.46|7.46|7.49|7.49|7.5|7.5|7.45|7.45|0
1668108300000|2022-11-10 19:25:00|7.5|7.5|7.51|7.51|7.51|7.51|7.49|7.49|0
1668108600000|2022-11-10 19:30:00|7.5|7.5|7.51|7.51|7.52|7.52|7.5|7.5|0
1668108900000|2022-11-10 19:35:00|7.52|7.52|7.52|7.52|7.54|7.54|7.51|7.51|0
1668109200000|2022-11-10 19:40:00|7.51|7.51|7.53|7.53|7.55|7.55|7.51|7.51|0
1668109500000|2022-11-10 19:45:00|7.52|7.52|7.5|7.5|7.53|7.53|7.49|7.49|0
1668109800000|2022-11-10 19:50:00|7.51|7.51|7.52|7.52|7.53|7.53|7.51|7.51|0
1668110100000|2022-11-10 19:55:00|7.51|7.51|7.53|7.53|7.54|7.54|7.51|7.51|0
1668110400000|2022-11-10 20:00:00|7.52|7.52|7.52|7.52|7.53|7.53|7.52|7.52|0
1668110700000|2022-11-10 20:05:00|7.53|7.53|7.51|7.51|7.53|7.53|7.49|7.49|0
1668111000000|2022-11-10 20:10:00|7.52|7.52|7.52|7.52|7.53|7.53|7.49|7.49|0
1668111300000|2022-11-10 20:15:00|7.53|7.53|7.55|7.55|7.55|7.55|7.52|7.52|0
1668111600000|2022-11-10 20:20:00|7.54|7.54|7.59|7.59|7.59|7.59|7.54|7.54|0
1668111900000|2022-11-10 20:25:00|7.58|7.58|7.6|7.6|7.62|7.62|7.58|7.58|0
1668112200000|2022-11-10 20:30:00|7.61|7.61|7.61|7.61|7.63|7.63|7.6|7.6|0
1668112500000|2022-11-10 20:35:00|7.62|7.62|7.62|7.62|7.63|7.63|7.61|7.61|0
1668112800000|2022-11-10 20:40:00|7.63|7.63|7.66|7.66|7.66|7.66|7.61|7.61|0
1668113100000|2022-11-10 20:45:00|7.65|7.65|7.7|7.7|7.7|7.7|7.65|7.65|0
1668113400000|2022-11-10 20:50:00|7.71|7.71|7.7|7.7|7.8|7.8|7.7|7.7|0
1668113700000|2022-11-10 20:55:00|7.71|7.71|7.74|7.74|7.75|7.75|7.68|7.68|0
1668114000000|2022-11-10 21:00:00|7.76|7.76|7.72|7.72|7.76|7.76|7.64|7.64|0
1668114300000|2022-11-10 21:05:00|7.69|7.69|7.67|7.67|7.69|7.69|7.66|7.66|0
1668114600000|2022-11-10 21:10:00|7.69|7.69|7.68|7.68|7.69|7.69|7.66|7.66|0
1668114900000|2022-11-10 21:15:00|7.69|7.69|7.69|7.69|7.69|7.69|7.69|7.69|0
1668115200000|2022-11-10 21:20:00|7.7|7.7|7.72|7.72|7.72|7.72|7.7|7.7|0
1668115500000|2022-11-10 21:25:00|7.7|7.7|7.7|7.7|7.7|7.7|7.7|7.7|0
1668115800000|2022-11-10 21:30:00|7.71|7.71|7.71|7.71|7.71|7.71|7.71|7.71|0
1668116100000|2022-11-10 21:35:00|7.7|7.7|7.7|7.7|7.7|7.7|7.7|7.7|0
1668116700000|2022-11-10 21:45:00|7.71|7.71|7.7|7.7|7.71|7.71|7.7|7.7|0
1668117300000|2022-11-10 21:55:00|7.71|7.71|7.72|7.72|7.72|7.72|7.7|7.7|0
1668117900000|2022-11-10 22:05:00|7.71|7.71|7.72|7.72|7.72|7.72|7.71|7.71|0
1668118200000|2022-11-10 22:10:00|7.71|7.71|7.71|7.71|7.71|7.71|7.71|7.71|0
1668118500000|2022-11-10 22:15:00|7.72|7.72|7.72|7.72|7.72|7.72|7.72|7.72|0
1668118800000|2022-11-10 22:20:00|7.71|7.71|7.72|7.72|7.72|7.72|7.71|7.71|0
1668119100000|2022-11-10 22:25:00|7.73|7.73|7.73|7.73|7.73|7.73|7.73|7.73|0
1668119700000|2022-11-10 22:35:00|7.74|7.74|7.74|7.74|7.74|7.74|7.74|7.74|0
1668120000000|2022-11-10 22:40:00|7.71|7.71|7.71|7.71|7.71|7.71|7.7|7.7|0
1668120300000|2022-11-10 22:45:00|7.7|7.7|7.7|7.7|7.71|7.71|7.7|7.7|0
1668120600000|2022-11-10 22:50:00|7.71|7.71|7.71|7.71|7.71|7.71|7.71|7.71|0
1668121200000|2022-11-10 23:00:00|7.72|7.72|7.75|7.75|7.75|7.75|7.71|7.71|0
1668121800000|2022-11-10 23:10:00|7.74|7.74|7.81|7.81|7.81|7.81|7.73|7.73|0
1668122100000|2022-11-10 23:15:00|7.8|7.8|7.77|7.77|7.8|7.8|7.77|7.77|0
1668122400000|2022-11-10 23:20:00|7.78|7.78|7.76|7.76|7.89|7.89|7.76|7.76|0
1668122700000|2022-11-10 23:25:00|7.81|7.81|7.78|7.78|7.81|7.81|7.78|7.78|0
1668123000000|2022-11-10 23:30:00|7.81|7.81|7.8|7.8|7.81|7.81|7.77|7.77|0
1668123300000|2022-11-10 23:35:00|7.75|7.75|7.75|7.75|7.75|7.75|7.75|7.75|0
1668123600000|2022-11-10 23:40:00|7.8|7.8|7.8|7.8|7.8|7.8|7.8|7.8|0
1668124500000|2022-11-10 23:55:00|7.77|7.77|7.77|7.77|7.77|7.77|7.77|7.77|0
1668124800000|2022-11-11 00:00:00|7.76|7.76|7.77|7.77|7.77|7.77|7.76|7.76|0
1668125100000|2022-11-11 00:05:00|7.74|7.74|7.74|7.74|7.74|7.74|7.73|7.73|0
1668126000000|2022-11-11 00:20:00|7.77|7.77|7.77|7.77|7.77|7.77|7.77|7.77|0
1668126300000|2022-11-11 00:25:00|7.73|7.73|7.72|7.72|7.73|7.73|7.72|7.72|0
1668126600000|2022-11-11 00:30:00|7.71|7.71|7.75|7.75|7.75|7.75|7.71|7.71|0
1668126900000|2022-11-11 00:35:00|7.7|7.7|7.7|7.7|7.7|7.7|7.7|7.7|0
1668127200000|2022-11-11 00:40:00|7.75|7.75|7.72|7.72|7.76|7.76|7.72|7.72|0
1668127500000|2022-11-11 00:45:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1668127800000|2022-11-11 00:50:00|7.74|7.74|7.74|7.74|7.74|7.74|7.74|7.74|0
1668128100000|2022-11-11 00:55:00|7.75|7.75|7.76|7.76|7.81|7.81|7.75|7.75|0
1668157200000|2022-11-11 09:00:00|7.51|7.51|7.51|7.51|7.51|7.51|7.51|7.51|0
1668157500000|2022-11-11 09:05:00|7.75|7.75|7.76|7.76|7.76|7.76|7.75|7.75|0
1668157800000|2022-11-11 09:10:00|7.77|7.77|7.8|7.8|7.8|7.8|7.77|7.77|0
1668158400000|2022-11-11 09:20:00|7.84|7.84|7.86|7.86|7.86|7.86|7.78|7.78|0
1668158700000|2022-11-11 09:25:00|7.87|7.87|7.87|7.87|7.87|7.87|7.87|7.87|0
1668159000000|2022-11-11 09:30:00|7.89|7.89|7.89|7.89|7.89|7.89|7.89|7.89|0
1668159300000|2022-11-11 09:35:00|7.82|7.82|7.78|7.78|7.82|7.82|7.78|7.78|0
1668159600000|2022-11-11 09:40:00|7.79|7.79|7.77|7.77|7.79|7.79|7.77|7.77|0
1668160200000|2022-11-11 09:50:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1668160500000|2022-11-11 09:55:00|7.76|7.76|7.79|7.79|7.79|7.79|7.76|7.76|0
1668161400000|2022-11-11 10:10:00|7.78|7.78|7.78|7.78|7.78|7.78|7.78|7.78|0
1668161700000|2022-11-11 10:15:00|7.77|7.77|7.77|7.77|7.77|7.77|7.76|7.76|0
1668162300000|2022-11-11 10:25:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1668162600000|2022-11-11 10:30:00|7.77|7.77|7.78|7.78|7.78|7.78|7.77|7.77|0
1668163200000|2022-11-11 10:40:00|7.77|7.77|7.78|7.78|7.78|7.78|7.77|7.77|0
1668163500000|2022-11-11 10:45:00|7.77|7.77|7.77|7.77|7.77|7.77|7.76|7.76|0
1668164100000|2022-11-11 10:55:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1668164700000|2022-11-11 11:05:00|7.77|7.77|7.77|7.77|7.77|7.77|7.77|7.77|0
1668165000000|2022-11-11 11:10:00|7.76|7.76|7.71|7.71|7.76|7.76|7.71|7.71|0
1668165600000|2022-11-11 11:20:00|7.75|7.75|7.75|7.75|7.75|7.75|7.75|7.75|0
1668166500000|2022-11-11 11:35:00|7.71|7.71|7.71|7.71|7.71|7.71|7.71|7.71|0
1668167100000|2022-11-11 11:45:00|7.72|7.72|7.72|7.72|7.72|7.72|7.72|7.72|0
1668168000000|2022-11-11 12:00:00|7.73|7.73|7.72|7.72|7.76|7.76|7.72|7.72|0
1668168300000|2022-11-11 12:05:00|7.74|7.74|7.74|7.74|7.74|7.74|7.74|7.74|0
1668168600000|2022-11-11 12:10:00|7.73|7.73|7.74|7.74|7.74|7.74|7.73|7.73|0
1668168900000|2022-11-11 12:15:00|7.73|7.73|7.71|7.71|7.73|7.73|7.7|7.7|0
1668169200000|2022-11-11 12:20:00|7.7|7.7|7.7|7.7|7.71|7.71|7.7|7.7|0
1668169500000|2022-11-11 12:25:00|7.71|7.71|7.72|7.72|7.75|7.75|7.7|7.7|0
1668169800000|2022-11-11 12:30:00|7.71|7.71|7.75|7.75|7.75|7.75|7.71|7.71|0
1668170100000|2022-11-11 12:35:00|7.74|7.74|7.75|7.75|7.75|7.75|7.73|7.73|0
1668170400000|2022-11-11 12:40:00|7.74|7.74|7.74|7.74|7.76|7.76|7.73|7.73|0
1668170700000|2022-11-11 12:45:00|7.76|7.76|7.74|7.74|7.77|7.77|7.74|7.74|0
1668171000000|2022-11-11 12:50:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1668171300000|2022-11-11 12:55:00|7.77|7.77|7.77|7.77|7.8|7.8|7.74|7.74|0
1668171600000|2022-11-11 13:00:00|7.8|7.8|7.81|7.81|7.81|7.81|7.77|7.77|0
1668171900000|2022-11-11 13:05:00|7.79|7.79|7.81|7.81|7.83|7.83|7.79|7.79|0
1668172200000|2022-11-11 13:10:00|7.83|7.83|7.79|7.79|7.83|7.83|7.79|7.79|0
1668172500000|2022-11-11 13:15:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1668172800000|2022-11-11 13:20:00|7.81|7.81|7.83|7.83|7.83|7.83|7.78|7.78|0
1668173100000|2022-11-11 13:25:00|7.79|7.79|7.79|7.79|7.79|7.79|7.79|7.79|0
1668173400000|2022-11-11 13:30:00|7.8|7.8|7.77|7.77|7.8|7.8|7.77|7.77|0
1668173700000|2022-11-11 13:35:00|7.81|7.81|7.81|7.81|7.81|7.81|7.8|7.8|0
1668174000000|2022-11-11 13:40:00|7.8|7.8|7.7|7.7|7.8|7.8|7.7|7.7|0
1668174300000|2022-11-11 13:45:00|7.69|7.69|7.69|7.69|7.69|7.69|7.69|7.69|0
1668174900000|2022-11-11 13:55:00|7.68|7.68|7.65|7.65|7.69|7.69|7.65|7.65|0
1668175200000|2022-11-11 14:00:00|7.64|7.64|7.56|7.56|7.65|7.65|7.52|7.52|0
1668175500000|2022-11-11 14:05:00|7.57|7.57|7.59|7.59|7.59|7.59|7.57|7.57|0
1668175800000|2022-11-11 14:10:00|7.6|7.6|7.55|7.55|7.6|7.6|7.55|7.55|0
1668176100000|2022-11-11 14:15:00|7.54|7.54|7.34|7.34|7.54|7.54|7.32|7.32|0
1668176400000|2022-11-11 14:20:00|7.35|7.35|7.29|7.29|7.36|7.36|7.25|7.25|0
1668176700000|2022-11-11 14:25:00|7.33|7.33|7.39|7.39|7.41|7.41|7.31|7.31|0
1668177000000|2022-11-11 14:30:00|7.4|7.4|7.5|7.5|7.52|7.52|7.18|7.18|0
1668177300000|2022-11-11 14:35:00|7.49|7.49|7.68|7.68|7.74|7.74|7.42|7.42|0
1668177600000|2022-11-11 14:40:00|7.65|7.65|7.73|7.73|7.78|7.78|7.62|7.62|0
1668177900000|2022-11-11 14:45:00|7.75|7.75|8.02|8.02|8.03|8.03|7.74|7.74|0
1668178200000|2022-11-11 14:50:00|8.03|8.03|7.95|7.95|8.07|8.07|7.94|7.94|0
1668178500000|2022-11-11 14:55:00|7.96|7.96|7.91|7.91|7.96|7.96|7.91|7.91|0
1668178800000|2022-11-11 15:00:00|7.86|7.86|8.06|8.06|8.07|8.07|7.86|7.86|0
1668179100000|2022-11-11 15:05:00|8.05|8.05|8.08|8.08|8.13|8.13|8.02|8.02|0
1668179400000|2022-11-11 15:10:00|8.09|8.09|8.16|8.16|8.16|8.16|8.05|8.05|0
1668179700000|2022-11-11 15:15:00|8.15|8.15|8.26|8.26|8.26|8.26|8.15|8.15|0
1668180000000|2022-11-11 15:20:00|8.27|8.27|8.34|8.34|8.37|8.37|8.27|8.27|0
1668180300000|2022-11-11 15:25:00|8.32|8.32|8.37|8.37|8.39|8.39|8.32|8.32|0
1668180600000|2022-11-11 15:30:00|8.38|8.38|8.4|8.4|8.4|8.4|8.34|8.34|0
1668180900000|2022-11-11 15:35:00|8.39|8.39|8.26|8.26|8.4|8.4|8.26|8.26|0
1668181200000|2022-11-11 15:40:00|8.29|8.29|8.3|8.3|8.32|8.32|8.26|8.26|0
1668181500000|2022-11-11 15:45:00|8.31|8.31|8.4|8.4|8.42|8.42|8.3|8.3|0
1668181800000|2022-11-11 15:50:00|8.39|8.39|8.37|8.37|8.41|8.41|8.35|8.35|0
1668182100000|2022-11-11 15:55:00|8.36|8.36|8.25|8.25|8.36|8.36|8.23|8.23|0
1668182400000|2022-11-11 16:00:00|8.24|8.24|8.24|8.24|8.26|8.26|8.2|8.2|0
1668182700000|2022-11-11 16:05:00|8.25|8.25|8.12|8.12|8.26|8.26|8.12|8.12|0
1668183000000|2022-11-11 16:10:00|8.11|8.11|8.17|8.17|8.19|8.19|8.11|8.11|0
1668183300000|2022-11-11 16:15:00|8.16|8.16|8.19|8.19|8.21|8.21|8.15|8.15|0
1668183600000|2022-11-11 16:20:00|8.2|8.2|8.16|8.16|8.22|8.22|8.14|8.14|0
1668183900000|2022-11-11 16:25:00|8.17|8.17|8.06|8.06|8.2|8.2|8.06|8.06|0
1668184200000|2022-11-11 16:30:00|8.07|8.07|8.08|8.08|8.11|8.11|8.06|8.06|0
1668184500000|2022-11-11 16:35:00|8.07|8.07|8.06|8.06|8.1|8.1|8.04|8.04|0
1668184800000|2022-11-11 16:40:00|8.05|8.05|8.14|8.14|8.15|8.15|8.04|8.04|0
1668185100000|2022-11-11 16:45:00|8.13|8.13|8.21|8.21|8.21|8.21|8.13|8.13|0
1668185400000|2022-11-11 16:50:00|8.23|8.23|8.26|8.26|8.26|8.26|8.22|8.22|0
1668185700000|2022-11-11 16:55:00|8.27|8.27|8.31|8.31|8.33|8.33|8.27|8.27|0
1668186000000|2022-11-11 17:00:00|8.3|8.3|8.34|8.34|8.35|8.35|8.27|8.27|0
1668186300000|2022-11-11 17:05:00|8.35|8.35|8.34|8.34|8.35|8.35|8.32|8.32|0
1668186600000|2022-11-11 17:10:00|8.35|8.35|8.44|8.44|8.46|8.46|8.34|8.34|0
1668186900000|2022-11-11 17:15:00|8.45|8.45|8.48|8.48|8.49|8.49|8.44|8.44|0
1668187200000|2022-11-11 17:20:00|8.49|8.49|8.51|8.51|8.51|8.51|8.44|8.44|0
1668187500000|2022-11-11 17:25:00|8.52|8.52|8.45|8.45|8.52|8.52|8.44|8.44|0
1668187800000|2022-11-11 17:30:00|8.44|8.44|8.43|8.43|8.49|8.49|8.43|8.43|0
1668188100000|2022-11-11 17:35:00|8.42|8.42|8.51|8.51|8.51|8.51|8.41|8.41|0
1668188400000|2022-11-11 17:40:00|8.5|8.5|8.59|8.59|8.59|8.59|8.47|8.47|0
1668188700000|2022-11-11 17:45:00|8.6|8.6|8.62|8.62|8.64|8.64|8.59|8.59|0
1668189000000|2022-11-11 17:50:00|8.63|8.63|8.61|8.61|8.63|8.63|8.57|8.57|0
1668189300000|2022-11-11 17:55:00|8.6|8.6|8.64|8.64|8.67|8.67|8.6|8.6|0
1668189600000|2022-11-11 18:00:00|8.66|8.66|8.66|8.66|8.7|8.7|8.65|8.65|0
1668189900000|2022-11-11 18:05:00|8.65|8.65|8.64|8.64|8.65|8.65|8.6|8.6|0
1668190200000|2022-11-11 18:10:00|8.62|8.62|8.53|8.53|8.63|8.63|8.53|8.53|0
1668190500000|2022-11-11 18:15:00|8.54|8.54|8.54|8.54|8.57|8.57|8.52|8.52|0
1668190800000|2022-11-11 18:20:00|8.53|8.53|8.59|8.59|8.59|8.59|8.52|8.52|0
1668191100000|2022-11-11 18:25:00|8.6|8.6|8.63|8.63|8.63|8.63|8.59|8.59|0
1668191400000|2022-11-11 18:30:00|8.62|8.62|8.65|8.65|8.67|8.67|8.62|8.62|0
1668191700000|2022-11-11 18:35:00|8.64|8.64|8.62|8.62|8.66|8.66|8.58|8.58|0
1668192000000|2022-11-11 18:40:00|8.63|8.63|8.59|8.59|8.64|8.64|8.58|8.58|0
1668192300000|2022-11-11 18:45:00|8.58|8.58|8.57|8.57|8.58|8.58|8.52|8.52|0
1668192600000|2022-11-11 18:50:00|8.56|8.56|8.6|8.6|8.6|8.6|8.56|8.56|0
1668192900000|2022-11-11 18:55:00|8.59|8.59|8.59|8.59|8.61|8.61|8.58|8.58|0
1668193200000|2022-11-11 19:00:00|8.61|8.61|8.58|8.58|8.61|8.61|8.54|8.54|0
1668193500000|2022-11-11 19:05:00|8.59|8.59|8.63|8.63|8.64|8.64|8.59|8.59|0
1668193800000|2022-11-11 19:10:00|8.64|8.64|8.61|8.61|8.64|8.64|8.59|8.59|0
1668194100000|2022-11-11 19:15:00|8.62|8.62|8.63|8.63|8.66|8.66|8.61|8.61|0
1668194400000|2022-11-11 19:20:00|8.62|8.62|8.68|8.68|8.68|8.68|8.62|8.62|0
1668194700000|2022-11-11 19:25:00|8.67|8.67|8.72|8.72|8.72|8.72|8.66|8.66|0
1668195000000|2022-11-11 19:30:00|8.73|8.73|8.75|8.75|8.76|8.76|8.73|8.73|0
1668195300000|2022-11-11 19:35:00|8.73|8.73|8.77|8.77|8.77|8.77|8.73|8.73|0
1668195600000|2022-11-11 19:40:00|8.76|8.76|8.79|8.79|8.8|8.8|8.76|8.76|0
1668195900000|2022-11-11 19:45:00|8.8|8.8|8.78|8.78|8.8|8.8|8.77|8.77|0
1668196200000|2022-11-11 19:50:00|8.77|8.77|8.8|8.8|8.81|8.81|8.77|8.77|0
1668196500000|2022-11-11 19:55:00|8.78|8.78|8.77|8.77|8.78|8.78|8.75|8.75|0
1668196800000|2022-11-11 20:00:00|8.78|8.78|8.73|8.73|8.78|8.78|8.72|8.72|0
1668197100000|2022-11-11 20:05:00|8.72|8.72|8.67|8.67|8.73|8.73|8.65|8.65|0
1668197400000|2022-11-11 20:10:00|8.66|8.66|8.65|8.65|8.66|8.66|8.62|8.62|0
1668197700000|2022-11-11 20:15:00|8.64|8.64|8.64|8.64|8.65|8.65|8.61|8.61|0
1668198000000|2022-11-11 20:20:00|8.65|8.65|8.71|8.71|8.72|8.72|8.65|8.65|0
1668198300000|2022-11-11 20:25:00|8.7|8.7|8.7|8.7|8.73|8.73|8.69|8.69|0
1668198600000|2022-11-11 20:30:00|8.71|8.71|8.7|8.7|8.71|8.71|8.67|8.67|0
1668198900000|2022-11-11 20:35:00|8.69|8.69|8.72|8.72|8.73|8.73|8.66|8.66|0
1668199200000|2022-11-11 20:40:00|8.73|8.73|8.75|8.75|8.77|8.77|8.73|8.73|0
1668199500000|2022-11-11 20:45:00|8.77|8.77|8.77|8.77|8.77|8.77|8.75|8.75|0
1668199800000|2022-11-11 20:50:00|8.78|8.78|8.8|8.8|8.81|8.81|8.76|8.76|0
1668200100000|2022-11-11 20:55:00|8.79|8.79|8.75|8.75|8.79|8.79|8.73|8.73|0
1668200400000|2022-11-11 21:00:00|8.82|8.82|8.77|8.77|8.82|8.82|8.75|8.75|0
1668416400000|2022-11-14 09:00:00|8.33|8.33|8.6|8.6|8.62|8.62|8.33|8.33|0
1668416700000|2022-11-14 09:05:00|8.34|8.34|8.28|8.28|8.36|8.36|8.2|8.2|0
1668417000000|2022-11-14 09:10:00|8.32|8.32|8.36|8.36|8.36|8.36|8.32|8.32|0
1668417300000|2022-11-14 09:15:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1668417600000|2022-11-14 09:20:00|8.43|8.43|8.42|8.42|8.44|8.44|8.42|8.42|0
1668417900000|2022-11-14 09:25:00|8.39|8.39|8.39|8.39|8.39|8.39|8.39|8.39|0
1668418200000|2022-11-14 09:30:00|8.38|8.38|8.39|8.39|8.42|8.42|8.38|8.38|0
1668418500000|2022-11-14 09:35:00|8.41|8.41|8.45|8.45|8.45|8.45|8.39|8.39|0
1668419400000|2022-11-14 09:50:00|8.46|8.46|8.48|8.48|8.49|8.49|8.46|8.46|0
1668419700000|2022-11-14 09:55:00|8.47|8.47|8.46|8.46|8.47|8.47|8.46|8.46|0
1668420600000|2022-11-14 10:10:00|8.47|8.47|8.36|8.36|8.47|8.47|8.36|8.36|0
1668422100000|2022-11-14 10:35:00|8.32|8.32|8.36|8.36|8.36|8.36|8.32|8.32|0
1668422400000|2022-11-14 10:40:00|8.34|8.34|8.34|8.34|8.36|8.36|8.32|8.32|0
1668422700000|2022-11-14 10:45:00|8.32|8.32|8.36|8.36|8.36|8.36|8.31|8.31|0
1668424200000|2022-11-14 11:10:00|8.37|8.37|8.38|8.38|8.38|8.38|8.37|8.37|0
1668424500000|2022-11-14 11:15:00|8.37|8.37|8.37|8.37|8.37|8.37|8.36|8.36|0
1668424800000|2022-11-14 11:20:00|8.38|8.38|8.39|8.39|8.39|8.39|8.38|8.38|0
1668425100000|2022-11-14 11:25:00|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|0
1668425400000|2022-11-14 11:30:00|8.39|8.39|8.4|8.4|8.4|8.4|8.39|8.39|0
1668425700000|2022-11-14 11:35:00|8.42|8.42|8.41|8.41|8.42|8.42|8.4|8.4|0
1668426000000|2022-11-14 11:40:00|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|0
1668426600000|2022-11-14 11:50:00|8.39|8.39|8.39|8.39|8.39|8.39|8.39|8.39|0
1668426900000|2022-11-14 11:55:00|8.4|8.4|8.39|8.39|8.4|8.4|8.39|8.39|0
1668427200000|2022-11-14 12:00:00|8.41|8.41|8.41|8.41|8.43|8.43|8.37|8.37|0
1668427500000|2022-11-14 12:05:00|8.42|8.42|8.42|8.42|8.42|8.42|8.41|8.41|0
1668427800000|2022-11-14 12:10:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1668428100000|2022-11-14 12:15:00|8.42|8.42|8.43|8.43|8.44|8.44|8.42|8.42|0
1668428400000|2022-11-14 12:20:00|8.45|8.45|8.45|8.45|8.45|8.45|8.45|8.45|0
1668428700000|2022-11-14 12:25:00|8.47|8.47|8.48|8.48|8.51|8.51|8.47|8.47|0
1668429000000|2022-11-14 12:30:00|8.49|8.49|8.5|8.5|8.52|8.52|8.49|8.49|0
1668429300000|2022-11-14 12:35:00|8.52|8.52|8.52|8.52|8.52|8.52|8.52|8.52|0
1668429600000|2022-11-14 12:40:00|8.5|8.5|8.5|8.5|8.5|8.5|8.5|8.5|0
1668429900000|2022-11-14 12:45:00|8.51|8.51|8.49|8.49|8.51|8.51|8.49|8.49|0
1668430200000|2022-11-14 12:50:00|8.5|8.5|8.5|8.5|8.5|8.5|8.5|8.5|0
1668430800000|2022-11-14 13:00:00|8.49|8.49|8.49|8.49|8.51|8.51|8.48|8.48|0
1668431100000|2022-11-14 13:05:00|8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|0
1668431400000|2022-11-14 13:10:00|8.51|8.51|8.54|8.54|8.54|8.54|8.51|8.51|0
1668431700000|2022-11-14 13:15:00|8.56|8.56|8.61|8.61|8.67|8.67|8.56|8.56|0
1668432000000|2022-11-14 13:20:00|8.65|8.65|8.65|8.65|8.65|8.65|8.65|8.65|0
1668432300000|2022-11-14 13:25:00|8.63|8.63|8.66|8.66|8.67|8.67|8.63|8.63|0
1668432600000|2022-11-14 13:30:00|8.61|8.61|8.59|8.59|8.61|8.61|8.58|8.58|0
1668432900000|2022-11-14 13:35:00|8.58|8.58|8.59|8.59|8.59|8.59|8.58|8.58|0
1668433200000|2022-11-14 13:40:00|8.57|8.57|8.57|8.57|8.59|8.59|8.56|8.56|0
1668433800000|2022-11-14 13:50:00|8.52|8.52|8.45|8.45|8.52|8.52|8.39|8.39|0
1668434100000|2022-11-14 13:55:00|8.44|8.44|8.44|8.44|8.44|8.44|8.44|8.44|0
1668434400000|2022-11-14 14:00:00|8.45|8.45|8.51|8.51|8.51|8.51|8.45|8.45|0
1668434700000|2022-11-14 14:05:00|8.52|8.52|8.49|8.49|8.52|8.52|8.48|8.48|0
1668435000000|2022-11-14 14:10:00|8.52|8.52|8.48|8.48|8.54|8.54|8.48|8.48|0
1668435300000|2022-11-14 14:15:00|8.51|8.51|8.52|8.52|8.52|8.52|8.51|8.51|0
1668435600000|2022-11-14 14:20:00|8.5|8.5|8.43|8.43|8.5|8.5|8.43|8.43|0
1668435900000|2022-11-14 14:25:00|8.41|8.41|8.39|8.39|8.42|8.42|8.34|8.34|0
1668436200000|2022-11-14 14:30:00|8.36|8.36|8.51|8.51|8.59|8.59|8.36|8.36|0
1668436500000|2022-11-14 14:35:00|8.5|8.5|8.52|8.52|8.52|8.52|8.42|8.42|0
1668436800000|2022-11-14 14:40:00|8.53|8.53|8.37|8.37|8.53|8.53|8.37|8.37|0
1668437100000|2022-11-14 14:45:00|8.35|8.35|8.27|8.27|8.35|8.35|8.22|8.22|0
1668437400000|2022-11-14 14:50:00|8.28|8.28|8.31|8.31|8.35|8.35|8.27|8.27|0
1668437700000|2022-11-14 14:55:00|8.32|8.32|8.3|8.3|8.33|8.33|8.29|8.29|0
1668438000000|2022-11-14 15:00:00|8.29|8.29|8.34|8.34|8.37|8.37|8.28|8.28|0
1668438300000|2022-11-14 15:05:00|8.35|8.35|8.34|8.34|8.37|8.37|8.33|8.33|0
1668438600000|2022-11-14 15:10:00|8.32|8.32|8.3|8.3|8.33|8.33|8.28|8.28|0
1668438900000|2022-11-14 15:15:00|8.31|8.31|8.33|8.33|8.36|8.36|8.29|8.29|0
1668439200000|2022-11-14 15:20:00|8.32|8.32|8.34|8.34|8.35|8.35|8.3|8.3|0
1668439500000|2022-11-14 15:25:00|8.35|8.35|8.34|8.34|8.36|8.36|8.31|8.31|0
1668439800000|2022-11-14 15:30:00|8.33|8.33|8.32|8.32|8.34|8.34|8.29|8.29|0
1668440100000|2022-11-14 15:35:00|8.31|8.31|8.3|8.3|8.32|8.32|8.29|8.29|0
1668440400000|2022-11-14 15:40:00|8.31|8.31|8.33|8.33|8.35|8.35|8.31|8.31|0
1668440700000|2022-11-14 15:45:00|8.32|8.32|8.31|8.31|8.34|8.34|8.3|8.3|0
1668441000000|2022-11-14 15:50:00|8.3|8.3|8.33|8.33|8.33|8.33|8.29|8.29|0
1668441300000|2022-11-14 15:55:00|8.32|8.32|8.37|8.37|8.37|8.37|8.32|8.32|0
1668441600000|2022-11-14 16:00:00|8.35|8.35|8.33|8.33|8.36|8.36|8.32|8.32|0
1668441900000|2022-11-14 16:05:00|8.34|8.34|8.3|8.3|8.34|8.34|8.28|8.28|0
1668442200000|2022-11-14 16:10:00|8.31|8.31|8.19|8.19|8.31|8.31|8.17|8.17|0
1668442500000|2022-11-14 16:15:00|8.18|8.18|8.07|8.07|8.19|8.19|8.05|8.05|0
1668442800000|2022-11-14 16:20:00|8.06|8.06|8.12|8.12|8.13|8.13|8.05|8.05|0
1668443100000|2022-11-14 16:25:00|8.13|8.13|8.13|8.13|8.15|8.15|8.12|8.12|0
1668443400000|2022-11-14 16:30:00|8.12|8.12|8.17|8.17|8.18|8.18|8.12|8.12|0
1668443700000|2022-11-14 16:35:00|8.2|8.2|8.18|8.18|8.21|8.21|8.17|8.17|0
1668444000000|2022-11-14 16:40:00|8.17|8.17|8.15|8.15|8.17|8.17|8.14|8.14|0
1668444300000|2022-11-14 16:45:00|8.16|8.16|8.17|8.17|8.17|8.17|8.14|8.14|0
1668444600000|2022-11-14 16:50:00|8.18|8.18|8.16|8.16|8.19|8.19|8.16|8.16|0
1668444900000|2022-11-14 16:55:00|8.15|8.15|8.14|8.14|8.16|8.16|8.14|8.14|0
1668445200000|2022-11-14 17:00:00|8.15|8.15|8.16|8.16|8.19|8.19|8.14|8.14|0
1668445500000|2022-11-14 17:05:00|8.15|8.15|8.16|8.16|8.17|8.17|8.14|8.14|0
1668445800000|2022-11-14 17:10:00|8.15|8.15|8.13|8.13|8.16|8.16|8.12|8.12|0
1668446100000|2022-11-14 17:15:00|8.14|8.14|8.12|8.12|8.16|8.16|8.12|8.12|0
1668446400000|2022-11-14 17:20:00|8.11|8.11|8.12|8.12|8.13|8.13|8.09|8.09|0
1668446700000|2022-11-14 17:25:00|8.11|8.11|8.12|8.12|8.14|8.14|8.11|8.11|0
1668447000000|2022-11-14 17:30:00|8.11|8.11|8.14|8.14|8.15|8.15|8.11|8.11|0
1668447300000|2022-11-14 17:35:00|8.13|8.13|8.18|8.18|8.18|8.18|8.12|8.12|0
1668447600000|2022-11-14 17:40:00|8.17|8.17|8.22|8.22|8.23|8.23|8.16|8.16|0
1668447900000|2022-11-14 17:45:00|8.21|8.21|8.24|8.24|8.27|8.27|8.21|8.21|0
1668448200000|2022-11-14 17:50:00|8.25|8.25|8.26|8.26|8.27|8.27|8.23|8.23|0
1668448500000|2022-11-14 17:55:00|8.28|8.28|8.26|8.26|8.28|8.28|8.25|8.25|0
1668448800000|2022-11-14 18:00:00|8.25|8.25|8.27|8.27|8.27|8.27|8.25|8.25|0
1668449100000|2022-11-14 18:05:00|8.26|8.26|8.26|8.26|8.28|8.28|8.26|8.26|0
1668449400000|2022-11-14 18:10:00|8.27|8.27|8.27|8.27|8.29|8.29|8.26|8.26|0
1668449700000|2022-11-14 18:15:00|8.28|8.28|8.28|8.28|8.28|8.28|8.26|8.26|0
1668450000000|2022-11-14 18:20:00|8.29|8.29|8.32|8.32|8.32|8.32|8.28|8.28|0
1668450300000|2022-11-14 18:25:00|8.33|8.33|8.32|8.32|8.33|8.33|8.29|8.29|0
1668450600000|2022-11-14 18:30:00|8.33|8.33|8.32|8.32|8.33|8.33|8.3|8.3|0
1668450900000|2022-11-14 18:35:00|8.31|8.31|8.33|8.33|8.33|8.33|8.3|8.3|0
1668451200000|2022-11-14 18:40:00|8.32|8.32|8.32|8.32|8.32|8.32|8.3|8.3|0
1668451500000|2022-11-14 18:45:00|8.31|8.31|8.32|8.32|8.32|8.32|8.29|8.29|0
1668451800000|2022-11-14 18:50:00|8.31|8.31|8.31|8.31|8.32|8.32|8.31|8.31|0
1668452100000|2022-11-14 18:55:00|8.3|8.3|8.31|8.31|8.31|8.31|8.3|8.3|0
1668452400000|2022-11-14 19:00:00|8.3|8.3|8.31|8.31|8.32|8.32|8.3|8.3|0
1668452700000|2022-11-14 19:05:00|8.32|8.32|8.27|8.27|8.32|8.32|8.27|8.27|0
1668453000000|2022-11-14 19:10:00|8.26|8.26|8.26|8.26|8.27|8.27|8.26|8.26|0
1668453300000|2022-11-14 19:15:00|8.27|8.27|8.25|8.25|8.27|8.27|8.23|8.23|0
1668453600000|2022-11-14 19:20:00|8.24|8.24|8.22|8.22|8.24|8.24|8.21|8.21|0
1668453900000|2022-11-14 19:25:00|8.21|8.21|8.22|8.22|8.22|8.22|8.2|8.2|0
1668454200000|2022-11-14 19:30:00|8.21|8.21|8.22|8.22|8.23|8.23|8.21|8.21|0
1668454500000|2022-11-14 19:35:00|8.21|8.21|8.24|8.24|8.25|8.25|8.21|8.21|0
1668454800000|2022-11-14 19:40:00|8.25|8.25|8.22|8.22|8.26|8.26|8.21|8.21|0
1668455100000|2022-11-14 19:45:00|8.21|8.21|8.2|8.2|8.22|8.22|8.2|8.2|0
1668455400000|2022-11-14 19:50:00|8.19|8.19|8.17|8.17|8.21|8.21|8.16|8.16|0
1668455700000|2022-11-14 19:55:00|8.16|8.16|8.18|8.18|8.19|8.19|8.16|8.16|0
1668456000000|2022-11-14 20:00:00|8.19|8.19|8.21|8.21|8.21|8.21|8.19|8.19|0
1668456300000|2022-11-14 20:05:00|8.2|8.2|8.18|8.18|8.21|8.21|8.18|8.18|0
1668456600000|2022-11-14 20:10:00|8.17|8.17|8.12|8.12|8.18|8.18|8.12|8.12|0
1668456900000|2022-11-14 20:15:00|8.14|8.14|8.11|8.11|8.14|8.14|8.1|8.1|0
1668457200000|2022-11-14 20:20:00|8.1|8.1|8.11|8.11|8.11|8.11|8.08|8.08|0
1668457500000|2022-11-14 20:25:00|8.1|8.1|8.09|8.09|8.11|8.11|8.07|8.07|0
1668457800000|2022-11-14 20:30:00|8.08|8.08|8.04|8.04|8.09|8.09|8.04|8.04|0
1668458100000|2022-11-14 20:35:00|8.03|8.03|8.02|8.02|8.04|8.04|8.01|8.01|0
1668458400000|2022-11-14 20:40:00|8.03|8.03|8.02|8.02|8.04|8.04|8.01|8.01|0
1668458700000|2022-11-14 20:45:00|8.01|8.01|7.98|7.98|8.02|8.02|7.98|7.98|0
1668459000000|2022-11-14 20:50:00|7.99|7.99|8.08|8.08|8.08|8.08|7.98|7.98|0
1668459300000|2022-11-14 20:55:00|8.07|8.07|7.99|7.99|8.07|8.07|7.98|7.98|0
1668459600000|2022-11-14 21:00:00|8.07|8.07|8.04|8.04|8.07|8.07|8.04|8.04|0
1668459900000|2022-11-14 21:05:00|8.03|8.03|8.02|8.02|8.03|8.03|8.02|8.02|0
1668460200000|2022-11-14 21:10:00|8.03|8.03|8.03|8.03|8.03|8.03|8.03|8.03|0
1668461100000|2022-11-14 21:25:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1668461700000|2022-11-14 21:35:00|8.03|8.03|8.03|8.03|8.03|8.03|8.03|8.03|0
1668462300000|2022-11-14 21:45:00|8.02|8.02|8.01|8.01|8.02|8.02|8.01|8.01|0
1668462900000|2022-11-14 21:55:00|8.02|8.02|8.02|8.02|8.03|8.03|8.02|8.02|0
1668463200000|2022-11-14 22:00:00|8.03|8.03|8.03|8.03|8.03|8.03|8.03|8.03|0
1668463500000|2022-11-14 22:05:00|8.04|8.04|8.04|8.04|8.04|8.04|8.04|8.04|0
1668463800000|2022-11-14 22:10:00|8.03|8.03|8.04|8.04|8.04|8.04|8.03|8.03|0
1668464400000|2022-11-14 22:20:00|8.05|8.05|8.05|8.05|8.05|8.05|8.05|8.05|0
1668464700000|2022-11-14 22:25:00|8.04|8.04|8.04|8.04|8.04|8.04|8.04|8.04|0
1668465000000|2022-11-14 22:30:00|8.05|8.05|8.05|8.05|8.05|8.05|8.05|8.05|0
1668467100000|2022-11-14 23:05:00|8.04|8.04|8.08|8.08|8.08|8.08|8.04|8.04|0
1668467400000|2022-11-14 23:10:00|8.07|8.07|8.08|8.08|8.08|8.08|8.07|8.07|0
1668467700000|2022-11-14 23:15:00|8.06|8.06|8.05|8.05|8.06|8.06|8.05|8.05|0
1668468000000|2022-11-14 23:20:00|8.08|8.08|8.06|8.06|8.08|8.08|8.06|8.06|0
1668468300000|2022-11-14 23:25:00|8.11|8.11|8.06|8.06|8.11|8.11|8.06|8.06|0
1668468600000|2022-11-14 23:30:00|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|0
1668468900000|2022-11-14 23:35:00|8.06|8.06|8.09|8.09|8.09|8.09|8.06|8.06|0
1668469200000|2022-11-14 23:40:00|8.1|8.1|8.11|8.11|8.11|8.11|8.1|8.1|0
1668469500000|2022-11-14 23:45:00|8.1|8.1|8.1|8.1|8.11|8.11|8.05|8.05|0
1668469800000|2022-11-14 23:50:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1668470100000|2022-11-14 23:55:00|8.1|8.1|8.08|8.08|8.1|8.1|8.07|8.07|0
1668470700000|2022-11-15 00:05:00|8.11|8.11|8.01|8.01|8.11|8.11|8.01|8.01|0
1668471000000|2022-11-15 00:10:00|8.04|8.04|8.04|8.04|8.04|8.04|8.04|8.04|0
1668471300000|2022-11-15 00:15:00|8.03|8.03|8.03|8.03|8.03|8.03|8.03|8.03|0
1668471600000|2022-11-15 00:20:00|8.04|8.04|8.02|8.02|8.04|8.04|8.02|8.02|0
1668471900000|2022-11-15 00:25:00|8.01|8.01|8.02|8.02|8.02|8.02|8.01|8.01|0
1668472500000|2022-11-15 00:35:00|8.04|8.04|8.04|8.04|8.04|8.04|8.04|8.04|0
1668473100000|2022-11-15 00:45:00|8.06|8.06|8.06|8.06|8.06|8.06|8.04|8.04|0
1668473700000|2022-11-15 00:55:00|8.08|8.08|8.07|8.07|8.08|8.08|8.06|8.06|0
1668502800000|2022-11-15 09:00:00|8.23|8.23|8.12|8.12|8.23|8.23|7.97|7.97|0
1668503100000|2022-11-15 09:05:00|8.18|8.18|8.18|8.18|8.18|8.18|8.18|8.18|0
1668503700000|2022-11-15 09:15:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1668504000000|2022-11-15 09:20:00|8.18|8.18|8.18|8.18|8.18|8.18|8.18|8.18|0
1668504300000|2022-11-15 09:25:00|8.19|8.19|8.16|8.16|8.19|8.19|8.16|8.16|0
1668504600000|2022-11-15 09:30:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1668504900000|2022-11-15 09:35:00|8.18|8.18|8.18|8.18|8.18|8.18|8.18|8.18|0
1668505500000|2022-11-15 09:45:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1668505800000|2022-11-15 09:50:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1668506400000|2022-11-15 10:00:00|8.18|8.18|8.18|8.18|8.18|8.18|8.18|8.18|0
1668507300000|2022-11-15 10:15:00|8.19|8.19|8.22|8.22|8.22|8.22|8.18|8.18|0
1668509100000|2022-11-15 10:45:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1668509400000|2022-11-15 10:50:00|8.19|8.19|8.19|8.19|8.19|8.19|8.19|8.19|0
1668510000000|2022-11-15 11:00:00|8.21|8.21|8.23|8.23|8.24|8.24|8.21|8.21|0
1668510300000|2022-11-15 11:05:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1668510900000|2022-11-15 11:15:00|8.2|8.2|8.16|8.16|8.2|8.2|8.16|8.16|0
1668511200000|2022-11-15 11:20:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1668511500000|2022-11-15 11:25:00|8.09|8.09|8.09|8.09|8.09|8.09|8.09|8.09|0
1668511800000|2022-11-15 11:30:00|8.12|8.12|8.12|8.12|8.12|8.12|8.12|8.12|0
1668512400000|2022-11-15 11:40:00|8.13|8.13|8.12|8.12|8.13|8.13|8.12|8.12|0
1668513000000|2022-11-15 11:50:00|8.18|8.18|8.23|8.23|8.23|8.23|8.18|8.18|0
1668513300000|2022-11-15 11:55:00|8.14|8.14|8.14|8.14|8.14|8.14|8.14|8.14|0
1668513600000|2022-11-15 12:00:00|8.16|8.16|8.14|8.14|8.2|8.2|8.12|8.12|0
1668513900000|2022-11-15 12:05:00|8.15|8.15|8.17|8.17|8.17|8.17|8.15|8.15|0
1668514200000|2022-11-15 12:10:00|8.16|8.16|8.17|8.17|8.17|8.17|8.16|8.16|0
1668514500000|2022-11-15 12:15:00|8.16|8.16|8.16|8.16|8.16|8.16|8.15|8.15|0
1668514800000|2022-11-15 12:20:00|8.15|8.15|8.16|8.16|8.16|8.16|8.15|8.15|0
1668515100000|2022-11-15 12:25:00|8.17|8.17|8.16|8.16|8.18|8.18|8.16|8.16|0
1668515400000|2022-11-15 12:30:00|8.17|8.17|8.15|8.15|8.18|8.18|8.15|8.15|0
1668515700000|2022-11-15 12:35:00|8.18|8.18|8.16|8.16|8.18|8.18|8.16|8.16|0
1668516000000|2022-11-15 12:40:00|8.14|8.14|8.2|8.2|8.2|8.2|8.14|8.14|0
1668516300000|2022-11-15 12:45:00|8.19|8.19|8.22|8.22|8.22|8.22|8.18|8.18|0
1668516600000|2022-11-15 12:50:00|8.21|8.21|8.2|8.2|8.21|8.21|8.2|8.2|0
1668517200000|2022-11-15 13:00:00|8.22|8.22|8.23|8.23|8.23|8.23|8.22|8.22|0
1668517500000|2022-11-15 13:05:00|8.2|8.2|8.22|8.22|8.22|8.22|8.2|8.2|0
1668517800000|2022-11-15 13:10:00|8.23|8.23|8.23|8.23|8.23|8.23|8.23|8.23|0
1668518100000|2022-11-15 13:15:00|8.22|8.22|8.19|8.19|8.22|8.22|8.19|8.19|0
1668518400000|2022-11-15 13:20:00|8.12|8.12|8.16|8.16|8.21|8.21|8.12|8.12|0
1668518700000|2022-11-15 13:25:00|8.17|8.17|8.16|8.16|8.17|8.17|8.16|8.16|0
1668519000000|2022-11-15 13:30:00|8.15|8.15|8.35|8.35|8.35|8.35|8.15|8.15|0
1668519300000|2022-11-15 13:35:00|8.32|8.32|8.32|8.32|8.34|8.34|8.29|8.29|0
1668519600000|2022-11-15 13:40:00|8.3|8.3|8.31|8.31|8.32|8.32|8.3|8.3|0
1668519900000|2022-11-15 13:45:00|8.3|8.3|8.29|8.29|8.32|8.32|8.27|8.27|0
1668520200000|2022-11-15 13:50:00|8.28|8.28|8.26|8.26|8.32|8.32|8.26|8.26|0
1668520500000|2022-11-15 13:55:00|8.27|8.27|8.32|8.32|8.32|8.32|8.26|8.26|0
1668520800000|2022-11-15 14:00:00|8.3|8.3|8.3|8.3|8.32|8.32|8.27|8.27|0
1668521100000|2022-11-15 14:05:00|8.28|8.28|8.28|8.28|8.28|8.28|8.26|8.26|0
1668521400000|2022-11-15 14:10:00|8.27|8.27|8.26|8.26|8.29|8.29|8.26|8.26|0
1668521700000|2022-11-15 14:15:00|8.27|8.27|8.26|8.26|8.28|8.28|8.26|8.26|0
1668522000000|2022-11-15 14:20:00|8.27|8.27|8.28|8.28|8.31|8.31|8.27|8.27|0
1668522300000|2022-11-15 14:25:00|8.22|8.22|8.29|8.29|8.3|8.3|8.22|8.22|0
1668522600000|2022-11-15 14:30:00|8.28|8.28|8.25|8.25|8.31|8.31|8.19|8.19|0
1668522900000|2022-11-15 14:35:00|8.26|8.26|8.21|8.21|8.28|8.28|8.21|8.21|0
1668523200000|2022-11-15 14:40:00|8.23|8.23|8.21|8.21|8.26|8.26|8.19|8.19|0
1668523500000|2022-11-15 14:45:00|8.22|8.22|8.16|8.16|8.27|8.27|8.13|8.13|0
1668523800000|2022-11-15 14:50:00|8.17|8.17|8.19|8.19|8.23|8.23|8.17|8.17|0
1668524100000|2022-11-15 14:55:00|8.2|8.2|8.27|8.27|8.32|8.32|8.19|8.19|0
1668524400000|2022-11-15 15:00:00|8.26|8.26|8.33|8.33|8.33|8.33|8.25|8.25|0
1668524700000|2022-11-15 15:05:00|8.34|8.34|8.33|8.33|8.38|8.38|8.3|8.3|0
1668525000000|2022-11-15 15:10:00|8.34|8.34|8.36|8.36|8.38|8.38|8.33|8.33|0
1668525300000|2022-11-15 15:15:00|8.35|8.35|8.4|8.4|8.41|8.41|8.33|8.33|0
1668525600000|2022-11-15 15:20:00|8.37|8.37|8.46|8.46|8.47|8.47|8.34|8.34|0
1668525900000|2022-11-15 15:25:00|8.5|8.5|8.54|8.54|8.54|8.54|8.5|8.5|0
1668526200000|2022-11-15 15:30:00|8.53|8.53|8.67|8.67|8.67|8.67|8.52|8.52|0
1668526500000|2022-11-15 15:35:00|8.68|8.68|8.52|8.52|8.68|8.68|8.5|8.5|0
1668526800000|2022-11-15 15:40:00|8.53|8.53|8.52|8.52|8.57|8.57|8.49|8.49|0
1668527100000|2022-11-15 15:45:00|8.51|8.51|8.47|8.47|8.53|8.53|8.45|8.45|0
1668527400000|2022-11-15 15:50:00|8.46|8.46|8.47|8.47|8.48|8.48|8.42|8.42|0
1668527700000|2022-11-15 15:55:00|8.48|8.48|8.42|8.42|8.49|8.49|8.42|8.42|0
1668528000000|2022-11-15 16:00:00|8.41|8.41|8.41|8.41|8.42|8.42|8.37|8.37|0
1668528300000|2022-11-15 16:05:00|8.42|8.42|8.44|8.44|8.44|8.44|8.4|8.4|0
1668528600000|2022-11-15 16:10:00|8.43|8.43|8.5|8.5|8.5|8.5|8.43|8.43|0
1668528900000|2022-11-15 16:15:00|8.51|8.51|8.48|8.48|8.52|8.52|8.46|8.46|0
1668529200000|2022-11-15 16:20:00|8.49|8.49|8.48|8.48|8.51|8.51|8.47|8.47|0
1668529500000|2022-11-15 16:25:00|8.47|8.47|8.43|8.43|8.48|8.48|8.43|8.43|0
1668529800000|2022-11-15 16:30:00|8.44|8.44|8.43|8.43|8.49|8.49|8.43|8.43|0
1668530100000|2022-11-15 16:35:00|8.42|8.42|8.5|8.5|8.5|8.5|8.42|8.42|0
1668530400000|2022-11-15 16:40:00|8.51|8.51|8.49|8.49|8.51|8.51|8.47|8.47|0
1668530700000|2022-11-15 16:45:00|8.5|8.5|8.47|8.47|8.52|8.52|8.47|8.47|0
1668531000000|2022-11-15 16:50:00|8.48|8.48|8.44|8.44|8.49|8.49|8.43|8.43|0
1668531300000|2022-11-15 16:55:00|8.45|8.45|8.5|8.5|8.5|8.5|8.44|8.44|0
1668531600000|2022-11-15 17:00:00|8.49|8.49|8.47|8.47|8.5|8.5|8.44|8.44|0
1668531900000|2022-11-15 17:05:00|8.46|8.46|8.48|8.48|8.49|8.49|8.46|8.46|0
1668532200000|2022-11-15 17:10:00|8.49|8.49|8.53|8.53|8.54|8.54|8.48|8.48|0
1668532500000|2022-11-15 17:15:00|8.54|8.54|8.52|8.52|8.54|8.54|8.52|8.52|0
1668532800000|2022-11-15 17:20:00|8.53|8.53|8.51|8.51|8.53|8.53|8.5|8.5|0
1668533100000|2022-11-15 17:25:00|8.5|8.5|8.51|8.51|8.53|8.53|8.5|8.5|0
1668533400000|2022-11-15 17:30:00|8.52|8.52|8.51|8.51|8.53|8.53|8.5|8.5|0
1668533700000|2022-11-15 17:35:00|8.52|8.52|8.54|8.54|8.56|8.56|8.51|8.51|0
1668534000000|2022-11-15 17:40:00|8.55|8.55|8.53|8.53|8.55|8.55|8.52|8.52|0
1668534300000|2022-11-15 17:45:00|8.52|8.52|8.53|8.53|8.53|8.53|8.51|8.51|0
1668534600000|2022-11-15 17:50:00|8.52|8.52|8.52|8.52|8.56|8.56|8.51|8.51|0
1668534900000|2022-11-15 17:55:00|8.51|8.51|8.54|8.54|8.54|8.54|8.5|8.5|0
1668535200000|2022-11-15 18:00:00|8.53|8.53|8.55|8.55|8.56|8.56|8.53|8.53|0
1668535500000|2022-11-15 18:05:00|8.56|8.56|8.55|8.55|8.57|8.57|8.54|8.54|0
1668535800000|2022-11-15 18:10:00|8.54|8.54|8.56|8.56|8.58|8.58|8.54|8.54|0
1668536100000|2022-11-15 18:15:00|8.55|8.55|8.52|8.52|8.57|8.57|8.52|8.52|0
1668536400000|2022-11-15 18:20:00|8.51|8.51|8.44|8.44|8.51|8.51|8.41|8.41|0
1668536700000|2022-11-15 18:25:00|8.45|8.45|8.44|8.44|8.47|8.47|8.42|8.42|0
1668537000000|2022-11-15 18:30:00|8.45|8.45|8.41|8.41|8.48|8.48|8.41|8.41|0
1668537300000|2022-11-15 18:35:00|8.42|8.42|8.42|8.42|8.42|8.42|8.38|8.38|0
1668537600000|2022-11-15 18:40:00|8.45|8.45|8.49|8.49|8.5|8.5|8.4|8.4|0
1668537900000|2022-11-15 18:45:00|8.5|8.5|8.51|8.51|8.53|8.53|8.49|8.49|0
1668538200000|2022-11-15 18:50:00|8.52|8.52|8.51|8.51|8.52|8.52|8.49|8.49|0
1668538500000|2022-11-15 18:55:00|8.5|8.5|8.52|8.52|8.55|8.55|8.49|8.49|0
1668538800000|2022-11-15 19:00:00|8.53|8.53|8.45|8.45|8.54|8.54|8.44|8.44|0
1668539100000|2022-11-15 19:05:00|8.44|8.44|8.49|8.49|8.5|8.5|8.44|8.44|0
1668539400000|2022-11-15 19:10:00|8.51|8.51|8.55|8.55|8.57|8.57|8.51|8.51|0
1668539700000|2022-11-15 19:15:00|8.54|8.54|8.56|8.56|8.57|8.57|8.52|8.52|0
1668540000000|2022-11-15 19:20:00|8.57|8.57|8.63|8.63|8.64|8.64|8.57|8.57|0
1668540300000|2022-11-15 19:25:00|8.62|8.62|8.62|8.62|8.63|8.63|8.59|8.59|0
1668540600000|2022-11-15 19:30:00|8.61|8.61|8.55|8.55|8.62|8.62|8.55|8.55|0
1668540900000|2022-11-15 19:35:00|8.56|8.56|8.51|8.51|8.56|8.56|8.51|8.51|0
1668541200000|2022-11-15 19:40:00|8.52|8.52|8.52|8.52|8.54|8.54|8.51|8.51|0
1668541500000|2022-11-15 19:45:00|8.53|8.53|8.53|8.53|8.55|8.55|8.53|8.53|0
1668541800000|2022-11-15 19:50:00|8.52|8.52|8.53|8.53|8.54|8.54|8.52|8.52|0
1668542100000|2022-11-15 19:55:00|8.54|8.54|8.57|8.57|8.58|8.58|8.54|8.54|0
1668542400000|2022-11-15 20:00:00|8.56|8.56|8.56|8.56|8.58|8.58|8.56|8.56|0
1668542700000|2022-11-15 20:05:00|8.55|8.55|8.53|8.53|8.56|8.56|8.53|8.53|0
1668543000000|2022-11-15 20:10:00|8.52|8.52|8.54|8.54|8.54|8.54|8.51|8.51|0
1668543300000|2022-11-15 20:15:00|8.55|8.55|8.55|8.55|8.57|8.57|8.54|8.54|0
1668543600000|2022-11-15 20:20:00|8.54|8.54|8.55|8.55|8.56|8.56|8.54|8.54|0
1668543900000|2022-11-15 20:25:00|8.56|8.56|8.54|8.54|8.56|8.56|8.54|8.54|0
1668544200000|2022-11-15 20:30:00|8.55|8.55|8.51|8.51|8.55|8.55|8.51|8.51|0
1668544500000|2022-11-15 20:35:00|8.52|8.52|8.54|8.54|8.55|8.55|8.52|8.52|0
1668544800000|2022-11-15 20:40:00|8.53|8.53|8.55|8.55|8.56|8.56|8.53|8.53|0
1668545100000|2022-11-15 20:45:00|8.54|8.54|8.52|8.52|8.54|8.54|8.52|8.52|0
1668545400000|2022-11-15 20:50:00|8.51|8.51|8.49|8.49|8.52|8.52|8.48|8.48|0
1668545700000|2022-11-15 20:55:00|8.48|8.48|8.49|8.49|8.49|8.49|8.46|8.46|0
1668546000000|2022-11-15 21:00:00|8.51|8.51|8.52|8.52|8.52|8.52|8.51|8.51|0
1668546600000|2022-11-15 21:10:00|8.5|8.5|8.5|8.5|8.5|8.5|8.5|8.5|0
1668547200000|2022-11-15 21:20:00|8.48|8.48|8.48|8.48|8.48|8.48|8.48|8.48|0
1668547500000|2022-11-15 21:25:00|8.47|8.47|8.47|8.47|8.47|8.47|8.43|8.43|0
1668547800000|2022-11-15 21:30:00|8.46|8.46|8.46|8.46|8.46|8.46|8.46|8.46|0
1668548100000|2022-11-15 21:35:00|8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|0
1668548700000|2022-11-15 21:45:00|8.46|8.46|8.45|8.45|8.46|8.46|8.45|8.45|0
1668549000000|2022-11-15 21:50:00|8.46|8.46|8.45|8.45|8.46|8.46|8.45|8.45|0
1668549600000|2022-11-15 22:00:00|8.44|8.44|8.44|8.44|8.44|8.44|8.44|8.44|0
1668550200000|2022-11-15 22:10:00|8.45|8.45|8.45|8.45|8.45|8.45|8.45|8.45|0
1668551400000|2022-11-15 22:30:00|8.46|8.46|8.47|8.47|8.47|8.47|8.46|8.46|0
1668551700000|2022-11-15 22:35:00|8.45|8.45|8.45|8.45|8.45|8.45|8.45|8.45|0
1668553200000|2022-11-15 23:00:00|8.44|8.44|8.45|8.45|8.45|8.45|8.44|8.44|0
1668553500000|2022-11-15 23:05:00|8.46|8.46|8.46|8.46|8.46|8.46|8.46|8.46|0
1668553800000|2022-11-15 23:10:00|8.44|8.44|8.44|8.44|8.44|8.44|8.44|8.44|0
1668554100000|2022-11-15 23:15:00|8.43|8.43|8.41|8.41|8.43|8.43|8.41|8.41|0
1668554400000|2022-11-15 23:20:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1668555300000|2022-11-15 23:35:00|8.44|8.44|8.44|8.44|8.44|8.44|8.44|8.44|0
1668555600000|2022-11-15 23:40:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1668556500000|2022-11-15 23:55:00|8.44|8.44|8.44|8.44|8.44|8.44|8.44|8.44|0
1668556800000|2022-11-16 00:00:00|8.43|8.43|8.44|8.44|8.44|8.44|8.43|8.43|0
1668557100000|2022-11-16 00:05:00|8.42|8.42|8.44|8.44|8.44|8.44|8.41|8.41|0
1668557400000|2022-11-16 00:10:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1668557700000|2022-11-16 00:15:00|8.43|8.43|8.43|8.43|8.43|8.43|8.43|8.43|0
1668558300000|2022-11-16 00:25:00|8.42|8.42|8.41|8.41|8.42|8.42|8.41|8.41|0
1668558600000|2022-11-16 00:30:00|8.4|8.4|8.42|8.42|8.42|8.42|8.4|8.4|0
1668558900000|2022-11-16 00:35:00|8.43|8.43|8.44|8.44|8.44|8.44|8.43|8.43|0
1668559200000|2022-11-16 00:40:00|8.42|8.42|8.42|8.42|8.44|8.44|8.42|8.42|0
1668559500000|2022-11-16 00:45:00|8.41|8.41|8.44|8.44|8.44|8.44|8.41|8.41|0
1668559800000|2022-11-16 00:50:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1668560100000|2022-11-16 00:55:00|8.4|8.4|8.42|8.42|8.42|8.42|8.4|8.4|0
1668589200000|2022-11-16 09:00:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1668589500000|2022-11-16 09:05:00|8.48|8.48|8.48|8.48|8.48|8.48|8.48|8.48|0
1668589800000|2022-11-16 09:10:00|8.47|8.47|8.48|8.48|8.48|8.48|8.47|8.47|0
1668591300000|2022-11-16 09:35:00|8.47|8.47|8.49|8.49|8.49|8.49|8.47|8.47|0
1668593100000|2022-11-16 10:05:00|8.57|8.57|8.48|8.48|8.57|8.57|8.48|8.48|0
1668593400000|2022-11-16 10:10:00|8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|0
1668595500000|2022-11-16 10:45:00|8.44|8.44|8.44|8.44|8.44|8.44|8.44|8.44|0
1668595800000|2022-11-16 10:50:00|8.46|8.46|8.42|8.42|8.48|8.48|8.42|8.42|0
1668597000000|2022-11-16 11:10:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1668600000000|2022-11-16 12:00:00|8.48|8.48|8.44|8.44|8.48|8.48|8.42|8.42|0
1668600600000|2022-11-16 12:10:00|8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|0
1668601500000|2022-11-16 12:25:00|8.43|8.43|8.43|8.43|8.43|8.43|8.43|8.43|0
1668602700000|2022-11-16 12:45:00|8.45|8.45|8.47|8.47|8.47|8.47|8.45|8.45|0
1668603000000|2022-11-16 12:50:00|8.46|8.46|8.46|8.46|8.47|8.47|8.46|8.46|0
1668603300000|2022-11-16 12:55:00|8.44|8.44|8.47|8.47|8.47|8.47|8.44|8.44|0
1668603600000|2022-11-16 13:00:00|8.41|8.41|8.46|8.46|8.46|8.46|8.41|8.41|0
1668603900000|2022-11-16 13:05:00|8.41|8.41|8.27|8.27|8.41|8.41|8.21|8.21|0
1668604200000|2022-11-16 13:10:00|8.25|8.25|8.27|8.27|8.27|8.27|8.23|8.23|0
1668604500000|2022-11-16 13:15:00|8.35|8.35|8.35|8.35|8.35|8.35|8.35|8.35|0
1668604800000|2022-11-16 13:20:00|8.39|8.39|8.37|8.37|8.39|8.39|8.32|8.32|0
1668605100000|2022-11-16 13:25:00|8.35|8.35|8.32|8.32|8.38|8.38|8.32|8.32|0
1668605400000|2022-11-16 13:30:00|8.33|8.33|8.35|8.35|8.36|8.36|8.33|8.33|0
1668605700000|2022-11-16 13:35:00|8.32|8.32|8.3|8.3|8.33|8.33|8.27|8.27|0
1668606000000|2022-11-16 13:40:00|8.33|8.33|8.35|8.35|8.35|8.35|8.33|8.33|0
1668606300000|2022-11-16 13:45:00|8.32|8.32|8.35|8.35|8.35|8.35|8.32|8.32|0
1668606600000|2022-11-16 13:50:00|8.32|8.32|8.26|8.26|8.32|8.32|8.26|8.26|0
1668606900000|2022-11-16 13:55:00|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3|0
1668607200000|2022-11-16 14:00:00|8.29|8.29|8.27|8.27|8.29|8.29|8.27|8.27|0
1668607500000|2022-11-16 14:05:00|8.28|8.28|8.27|8.27|8.28|8.28|8.27|8.27|0
1668607800000|2022-11-16 14:10:00|8.26|8.26|8.24|8.24|8.26|8.26|8.24|8.24|0
1668608400000|2022-11-16 14:20:00|8.25|8.25|8.23|8.23|8.25|8.25|8.23|8.23|0
1668608700000|2022-11-16 14:25:00|8.22|8.22|8.21|8.21|8.24|8.24|8.19|8.19|0
1668609000000|2022-11-16 14:30:00|8.22|8.22|8.37|8.37|8.37|8.37|8.14|8.14|0
1668609300000|2022-11-16 14:35:00|8.36|8.36|8.32|8.32|8.36|8.36|8.3|8.3|0
1668609600000|2022-11-16 14:40:00|8.3|8.3|8.22|8.22|8.3|8.3|8.21|8.21|0
1668609900000|2022-11-16 14:45:00|8.24|8.24|8.28|8.28|8.32|8.32|8.24|8.24|0
1668610200000|2022-11-16 14:50:00|8.27|8.27|8.27|8.27|8.3|8.3|8.25|8.25|0
1668610500000|2022-11-16 14:55:00|8.28|8.28|8.28|8.28|8.33|8.33|8.28|8.28|0
1668610800000|2022-11-16 15:00:00|8.29|8.29|8.24|8.24|8.3|8.3|8.24|8.24|0
1668611100000|2022-11-16 15:05:00|8.23|8.23|8.19|8.19|8.23|8.23|8.14|8.14|0
1668611400000|2022-11-16 15:10:00|8.18|8.18|8.15|8.15|8.21|8.21|8.15|8.15|0
1668611700000|2022-11-16 15:15:00|8.16|8.16|8.16|8.16|8.21|8.21|8.15|8.15|0
1668612000000|2022-11-16 15:20:00|8.17|8.17|8.2|8.2|8.2|8.2|8.16|8.16|0
1668612300000|2022-11-16 15:25:00|8.19|8.19|8.19|8.19|8.23|8.23|8.17|8.17|0
1668612600000|2022-11-16 15:30:00|8.2|8.2|8.19|8.19|8.21|8.21|8.19|8.19|0
1668612900000|2022-11-16 15:35:00|8.17|8.17|8.1|8.1|8.19|8.19|8.1|8.1|0
1668613200000|2022-11-16 15:40:00|8.11|8.11|8.1|8.1|8.11|8.11|8.07|8.07|0
1668613500000|2022-11-16 15:45:00|8.08|8.08|8.03|8.03|8.1|8.1|8.01|8.01|0
1668613800000|2022-11-16 15:50:00|8.01|8.01|8.01|8.01|8.04|8.04|8.01|8.01|0
1668614100000|2022-11-16 15:55:00|8.02|8.02|8.06|8.06|8.07|8.07|8.01|8.01|0
1668614400000|2022-11-16 16:00:00|8.07|8.07|8.15|8.15|8.17|8.17|8.07|8.07|0
1668614700000|2022-11-16 16:05:00|8.14|8.14|8.13|8.13|8.15|8.15|8.11|8.11|0
1668615000000|2022-11-16 16:10:00|8.12|8.12|8.11|8.11|8.12|8.12|8.09|8.09|0
1668615300000|2022-11-16 16:15:00|8.1|8.1|8.09|8.09|8.11|8.11|8.09|8.09|0
1668615600000|2022-11-16 16:20:00|8.1|8.1|8.13|8.13|8.13|8.13|8.09|8.09|0
1668615900000|2022-11-16 16:25:00|8.12|8.12|8.12|8.12|8.14|8.14|8.1|8.1|0
1668616200000|2022-11-16 16:30:00|8.11|8.11|8.11|8.11|8.13|8.13|8.11|8.11|0
1668616500000|2022-11-16 16:35:00|8.12|8.12|8.06|8.06|8.12|8.12|8.04|8.04|0
1668616800000|2022-11-16 16:40:00|8.05|8.05|8.04|8.04|8.06|8.06|8.04|8.04|0
1668617100000|2022-11-16 16:45:00|8.05|8.05|8.07|8.07|8.1|8.1|8.04|8.04|0
1668617400000|2022-11-16 16:50:00|8.06|8.06|8.05|8.05|8.07|8.07|8.03|8.03|0
1668617700000|2022-11-16 16:55:00|8.04|8.04|8.04|8.04|8.07|8.07|8.03|8.03|0
1668618000000|2022-11-16 17:00:00|8.05|8.05|8.04|8.04|8.06|8.06|8.03|8.03|0
1668618300000|2022-11-16 17:05:00|8.03|8.03|8.05|8.05|8.06|8.06|8.03|8.03|0
1668618600000|2022-11-16 17:10:00|8.04|8.04|8.01|8.01|8.05|8.05|8.01|8.01|0
1668618900000|2022-11-16 17:15:00|8.02|8.02|7.99|7.99|8.02|8.02|7.98|7.98|0
1668619200000|2022-11-16 17:20:00|8|8|7.98|7.98|8|8|7.96|7.96|0
1668619500000|2022-11-16 17:25:00|7.97|7.97|7.98|7.98|8|8|7.97|7.97|0
1668619800000|2022-11-16 17:30:00|7.99|7.99|8.01|8.01|8.01|8.01|7.99|7.99|0
1668620100000|2022-11-16 17:35:00|8.02|8.02|8.03|8.03|8.04|8.04|8.02|8.02|0
1668620400000|2022-11-16 17:40:00|8.02|8.02|8.05|8.05|8.06|8.06|8.02|8.02|0
1668620700000|2022-11-16 17:45:00|8.04|8.04|8.05|8.05|8.06|8.06|8.03|8.03|0
1668621000000|2022-11-16 17:50:00|8.06|8.06|8.07|8.07|8.09|8.09|8.06|8.06|0
1668621300000|2022-11-16 17:55:00|8.06|8.06|8.05|8.05|8.07|8.07|8.05|8.05|0
1668621600000|2022-11-16 18:00:00|8.03|8.03|8.03|8.03|8.04|8.04|8.01|8.01|0
1668621900000|2022-11-16 18:05:00|8.02|8.02|8.02|8.02|8.04|8.04|8.02|8.02|0
1668622200000|2022-11-16 18:10:00|8.03|8.03|8|8|8.03|8.03|8|8|0
1668622500000|2022-11-16 18:15:00|8.01|8.01|8.01|8.01|8.04|8.04|8|8|0
1668622800000|2022-11-16 18:20:00|8.02|8.02|7.99|7.99|8.02|8.02|7.98|7.98|0
1668623100000|2022-11-16 18:25:00|8|8|8.01|8.01|8.01|8.01|8|8|0
1668623400000|2022-11-16 18:30:00|8.02|8.02|7.98|7.98|8.02|8.02|7.98|7.98|0
1668623700000|2022-11-16 18:35:00|7.97|7.97|7.98|7.98|7.99|7.99|7.96|7.96|0
1668624000000|2022-11-16 18:40:00|7.99|7.99|8.03|8.03|8.04|8.04|7.98|7.98|0
1668624300000|2022-11-16 18:45:00|8.02|8.02|8.03|8.03|8.04|8.04|8.01|8.01|0
1668624600000|2022-11-16 18:50:00|8.02|8.02|8.04|8.04|8.05|8.05|8.02|8.02|0
1668624900000|2022-11-16 18:55:00|8.05|8.05|8.01|8.01|8.05|8.05|8.01|8.01|0
1668625200000|2022-11-16 19:00:00|8.02|8.02|7.99|7.99|8.02|8.02|7.98|7.98|0
1668625500000|2022-11-16 19:05:00|7.98|7.98|7.95|7.95|7.99|7.99|7.95|7.95|0
1668625800000|2022-11-16 19:10:00|7.96|7.96|7.93|7.93|7.96|7.96|7.93|7.93|0
1668626100000|2022-11-16 19:15:00|7.94|7.94|7.93|7.93|7.94|7.94|7.91|7.91|0
1668626400000|2022-11-16 19:20:00|7.92|7.92|7.92|7.92|7.94|7.94|7.91|7.91|0
1668626700000|2022-11-16 19:25:00|7.93|7.93|7.89|7.89|7.94|7.94|7.89|7.89|0
1668627000000|2022-11-16 19:30:00|7.88|7.88|7.88|7.88|7.91|7.91|7.87|7.87|0
1668627300000|2022-11-16 19:35:00|7.9|7.9|7.88|7.88|7.9|7.9|7.86|7.86|0
1668627600000|2022-11-16 19:40:00|7.87|7.87|7.86|7.86|7.9|7.9|7.86|7.86|0
1668627900000|2022-11-16 19:45:00|7.87|7.87|7.9|7.9|7.9|7.9|7.86|7.86|0
1668628200000|2022-11-16 19:50:00|7.89|7.89|7.9|7.9|7.91|7.91|7.88|7.88|0
1668628500000|2022-11-16 19:55:00|7.91|7.91|7.92|7.92|7.92|7.92|7.9|7.9|0
1668628800000|2022-11-16 20:00:00|7.91|7.91|7.88|7.88|7.92|7.92|7.88|7.88|0
1668629100000|2022-11-16 20:05:00|7.89|7.89|7.86|7.86|7.89|7.89|7.86|7.86|0
1668629400000|2022-11-16 20:10:00|7.87|7.87|7.86|7.86|7.87|7.87|7.85|7.85|0
1668629700000|2022-11-16 20:15:00|7.85|7.85|7.83|7.83|7.85|7.85|7.83|7.83|0
1668630000000|2022-11-16 20:20:00|7.85|7.85|7.83|7.83|7.86|7.86|7.82|7.82|0
1668630300000|2022-11-16 20:25:00|7.82|7.82|7.82|7.82|7.84|7.84|7.81|7.81|0
1668630600000|2022-11-16 20:30:00|7.81|7.81|7.79|7.79|7.82|7.82|7.79|7.79|0
1668630900000|2022-11-16 20:35:00|7.78|7.78|7.79|7.79|7.8|7.8|7.78|7.78|0
1668631200000|2022-11-16 20:40:00|7.78|7.78|7.81|7.81|7.81|7.81|7.78|7.78|0
1668631500000|2022-11-16 20:45:00|7.79|7.79|7.79|7.79|7.81|7.81|7.79|7.79|0
1668631800000|2022-11-16 20:50:00|7.8|7.8|7.83|7.83|7.83|7.83|7.8|7.8|0
1668632100000|2022-11-16 20:55:00|7.82|7.82|7.78|7.78|7.82|7.82|7.78|7.78|0
1668632400000|2022-11-16 21:00:00|7.95|7.95|7.79|7.79|7.95|7.95|7.79|7.79|0
1668632700000|2022-11-16 21:05:00|7.81|7.81|7.79|7.79|7.84|7.84|7.79|7.79|0
1668633000000|2022-11-16 21:10:00|7.81|7.81|7.83|7.83|7.83|7.83|7.81|7.81|0
1668633300000|2022-11-16 21:15:00|7.82|7.82|7.83|7.83|7.84|7.84|7.82|7.82|0
1668633600000|2022-11-16 21:20:00|7.81|7.81|7.83|7.83|7.83|7.83|7.81|7.81|0
1668633900000|2022-11-16 21:25:00|7.82|7.82|7.82|7.82|7.82|7.82|7.82|7.82|0
1668634200000|2022-11-16 21:30:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1668634500000|2022-11-16 21:35:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1668634800000|2022-11-16 21:40:00|7.83|7.83|7.82|7.82|7.83|7.83|7.82|7.82|0
1668635700000|2022-11-16 21:55:00|7.83|7.83|7.82|7.82|7.83|7.83|7.82|7.82|0
1668636000000|2022-11-16 22:00:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1668636300000|2022-11-16 22:05:00|7.82|7.82|7.83|7.83|7.83|7.83|7.82|7.82|0
1668636900000|2022-11-16 22:15:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1668637200000|2022-11-16 22:20:00|7.82|7.82|7.82|7.82|7.82|7.82|7.82|7.82|0
1668637800000|2022-11-16 22:30:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1668638100000|2022-11-16 22:35:00|7.82|7.82|7.82|7.82|7.82|7.82|7.82|7.82|0
1668638400000|2022-11-16 22:40:00|7.83|7.83|7.83|7.83|7.83|7.83|7.82|7.82|0
1668639300000|2022-11-16 22:55:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1668639600000|2022-11-16 23:00:00|7.84|7.84|7.85|7.85|7.85|7.85|7.83|7.83|0
1668639900000|2022-11-16 23:05:00|7.83|7.83|7.86|7.86|7.86|7.86|7.83|7.83|0
1668640200000|2022-11-16 23:10:00|7.87|7.87|7.91|7.91|7.91|7.91|7.87|7.87|0
1668640500000|2022-11-16 23:15:00|7.88|7.88|7.88|7.88|7.88|7.88|7.88|7.88|0
1668640800000|2022-11-16 23:20:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1668641100000|2022-11-16 23:25:00|7.88|7.88|7.88|7.88|7.88|7.88|7.87|7.87|0
1668641400000|2022-11-16 23:30:00|7.87|7.87|7.9|7.9|7.9|7.9|7.87|7.87|0
1668641700000|2022-11-16 23:35:00|7.92|7.92|7.95|7.95|7.95|7.95|7.9|7.9|0
1668642000000|2022-11-16 23:40:00|7.93|7.93|7.9|7.9|7.93|7.93|7.89|7.89|0
1668642300000|2022-11-16 23:45:00|7.89|7.89|7.9|7.9|7.9|7.9|7.89|7.89|0
1668642900000|2022-11-16 23:55:00|7.93|7.93|7.93|7.93|7.93|7.93|7.9|7.9|0
1668643500000|2022-11-17 00:05:00|7.91|7.91|7.93|7.93|7.93|7.93|7.91|7.91|0
1668644100000|2022-11-17 00:15:00|7.91|7.91|7.86|7.86|7.91|7.91|7.86|7.86|0
1668644400000|2022-11-17 00:20:00|7.92|7.92|7.89|7.89|7.92|7.92|7.89|7.89|0
1668644700000|2022-11-17 00:25:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1668645000000|2022-11-17 00:30:00|7.91|7.91|7.9|7.9|7.91|7.91|7.86|7.86|0
1668645300000|2022-11-17 00:35:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1668645600000|2022-11-17 00:40:00|7.86|7.86|7.91|7.91|7.93|7.93|7.86|7.86|0
1668645900000|2022-11-17 00:45:00|7.93|7.93|7.9|7.9|7.93|7.93|7.9|7.9|0
1668646500000|2022-11-17 00:55:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1668677400000|2022-11-17 09:30:00|7.93|7.93|7.93|7.93|7.93|7.93|7.93|7.93|0
1668677700000|2022-11-17 09:35:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1668678000000|2022-11-17 09:40:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1668678300000|2022-11-17 09:45:00|7.92|7.92|7.93|7.93|7.94|7.94|7.92|7.92|0
1668678600000|2022-11-17 09:50:00|7.98|7.98|8.02|8.02|8.02|8.02|7.98|7.98|0
1668678900000|2022-11-17 09:55:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1668679200000|2022-11-17 10:00:00|8.07|8.07|8.07|8.07|8.07|8.07|8.07|8.07|0
1668680100000|2022-11-17 10:15:00|8.08|8.08|8.1|8.1|8.1|8.1|8.08|8.08|0
1668680400000|2022-11-17 10:20:00|8.01|8.01|8.02|8.02|8.02|8.02|8|8|0
1668681000000|2022-11-17 10:30:00|7.94|7.94|7.86|7.86|7.94|7.94|7.85|7.85|0
1668681900000|2022-11-17 10:45:00|7.88|7.88|7.88|7.88|7.88|7.88|7.88|7.88|0
1668682200000|2022-11-17 10:50:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1668684300000|2022-11-17 11:25:00|7.97|7.97|7.86|7.86|7.97|7.97|7.86|7.86|0
1668684600000|2022-11-17 11:30:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1668684900000|2022-11-17 11:35:00|7.79|7.79|7.79|7.79|7.79|7.79|7.79|7.79|0
1668686400000|2022-11-17 12:00:00|7.92|7.92|7.89|7.89|7.92|7.92|7.86|7.86|0
1668686700000|2022-11-17 12:05:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1668687000000|2022-11-17 12:10:00|7.89|7.89|7.83|7.83|7.89|7.89|7.83|7.83|0
1668687300000|2022-11-17 12:15:00|7.82|7.82|7.84|7.84|7.84|7.84|7.82|7.82|0
1668687600000|2022-11-17 12:20:00|7.91|7.91|7.88|7.88|7.95|7.95|7.88|7.88|0
1668687900000|2022-11-17 12:25:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1668688200000|2022-11-17 12:30:00|7.88|7.88|7.86|7.86|7.88|7.88|7.86|7.86|0
1668688500000|2022-11-17 12:35:00|7.85|7.85|7.82|7.82|7.85|7.85|7.82|7.82|0
1668688800000|2022-11-17 12:40:00|7.84|7.84|7.82|7.82|7.84|7.84|7.81|7.81|0
1668689100000|2022-11-17 12:45:00|7.81|7.81|7.77|7.77|7.81|7.81|7.77|7.77|0
1668689400000|2022-11-17 12:50:00|7.79|7.79|7.74|7.74|7.79|7.79|7.74|7.74|0
1668689700000|2022-11-17 12:55:00|7.76|7.76|7.72|7.72|7.76|7.76|7.72|7.72|0
1668690000000|2022-11-17 13:00:00|7.77|7.77|7.76|7.76|7.77|7.77|7.73|7.73|0
1668690300000|2022-11-17 13:05:00|7.77|7.77|7.69|7.69|7.77|7.77|7.69|7.69|0
1668690600000|2022-11-17 13:10:00|7.67|7.67|7.77|7.77|7.79|7.79|7.63|7.63|0
1668690900000|2022-11-17 13:15:00|7.82|7.82|7.86|7.86|7.86|7.86|7.76|7.76|0
1668691200000|2022-11-17 13:20:00|7.81|7.81|7.73|7.73|7.81|7.81|7.73|7.73|0
1668691500000|2022-11-17 13:25:00|7.72|7.72|7.77|7.77|7.77|7.77|7.72|7.72|0
1668691800000|2022-11-17 13:30:00|7.73|7.73|7.73|7.73|7.75|7.75|7.73|7.73|0
1668692100000|2022-11-17 13:35:00|7.71|7.71|7.7|7.7|7.71|7.71|7.67|7.67|0
1668692400000|2022-11-17 13:40:00|7.68|7.68|7.67|7.67|7.68|7.68|7.65|7.65|0
1668692700000|2022-11-17 13:45:00|7.7|7.7|7.67|7.67|7.7|7.7|7.67|7.67|0
1668693000000|2022-11-17 13:50:00|7.69|7.69|7.7|7.7|7.7|7.7|7.69|7.69|0
1668693300000|2022-11-17 13:55:00|7.69|7.69|7.65|7.65|7.7|7.7|7.65|7.65|0
1668693600000|2022-11-17 14:00:00|7.7|7.7|7.65|7.65|7.7|7.7|7.65|7.65|0
1668693900000|2022-11-17 14:05:00|7.63|7.63|7.67|7.67|7.67|7.67|7.63|7.63|0
1668694200000|2022-11-17 14:10:00|7.66|7.66|7.66|7.66|7.67|7.67|7.66|7.66|0
1668694500000|2022-11-17 14:15:00|7.69|7.69|7.82|7.82|7.85|7.85|7.69|7.69|0
1668694800000|2022-11-17 14:20:00|7.77|7.77|7.71|7.71|7.85|7.85|7.71|7.71|0
1668695100000|2022-11-17 14:25:00|7.72|7.72|7.64|7.64|7.73|7.73|7.64|7.64|0
1668695400000|2022-11-17 14:30:00|7.59|7.59|7.73|7.73|7.73|7.73|7.55|7.55|0
1668695700000|2022-11-17 14:35:00|7.75|7.75|7.66|7.66|7.76|7.76|7.56|7.56|0
1668696000000|2022-11-17 14:40:00|7.69|7.69|7.7|7.7|7.71|7.71|7.67|7.67|0
1668696300000|2022-11-17 14:45:00|7.69|7.69|7.73|7.73|7.76|7.76|7.69|7.69|0
1668696600000|2022-11-17 14:50:00|7.72|7.72|7.68|7.68|7.75|7.75|7.67|7.67|0
1668696900000|2022-11-17 14:55:00|7.69|7.69|7.7|7.7|7.7|7.7|7.66|7.66|0
1668697200000|2022-11-17 15:00:00|7.69|7.69|7.7|7.7|7.7|7.7|7.67|7.67|0
1668697500000|2022-11-17 15:05:00|7.71|7.71|7.71|7.71|7.75|7.75|7.7|7.7|0
1668697800000|2022-11-17 15:10:00|7.73|7.73|7.73|7.73|7.73|7.73|7.7|7.7|0
1668698100000|2022-11-17 15:15:00|7.74|7.74|7.82|7.82|7.82|7.82|7.72|7.72|0
1668698400000|2022-11-17 15:20:00|7.86|7.86|7.83|7.83|7.86|7.86|7.79|7.79|0
1668698700000|2022-11-17 15:25:00|7.84|7.84|7.86|7.86|7.9|7.9|7.84|7.84|0
1668699000000|2022-11-17 15:30:00|7.85|7.85|7.86|7.86|7.9|7.9|7.85|7.85|0
1668699300000|2022-11-17 15:35:00|7.87|7.87|7.95|7.95|7.97|7.97|7.87|7.87|0
1668699600000|2022-11-17 15:40:00|7.96|7.96|7.98|7.98|7.99|7.99|7.95|7.95|0
1668699900000|2022-11-17 15:45:00|7.99|7.99|7.91|7.91|7.99|7.99|7.88|7.88|0
1668700200000|2022-11-17 15:50:00|7.9|7.9|7.91|7.91|7.93|7.93|7.88|7.88|0
1668700500000|2022-11-17 15:55:00|7.89|7.89|7.84|7.84|7.89|7.89|7.83|7.83|0
1668700800000|2022-11-17 16:00:00|7.83|7.83|7.84|7.84|7.86|7.86|7.83|7.83|0
1668701100000|2022-11-17 16:05:00|7.85|7.85|7.84|7.84|7.87|7.87|7.84|7.84|0
1668701400000|2022-11-17 16:10:00|7.83|7.83|7.86|7.86|7.86|7.86|7.83|7.83|0
1668701700000|2022-11-17 16:15:00|7.87|7.87|7.89|7.89|7.89|7.89|7.86|7.86|0
1668702000000|2022-11-17 16:20:00|7.88|7.88|7.88|7.88|7.88|7.88|7.86|7.86|0
1668702300000|2022-11-17 16:25:00|7.89|7.89|7.93|7.93|7.94|7.94|7.89|7.89|0
1668702600000|2022-11-17 16:30:00|7.94|7.94|7.95|7.95|7.96|7.96|7.93|7.93|0
1668702900000|2022-11-17 16:35:00|7.96|7.96|7.93|7.93|7.96|7.96|7.92|7.92|0
1668703200000|2022-11-17 16:40:00|7.94|7.94|7.93|7.93|7.94|7.94|7.92|7.92|0
1668703500000|2022-11-17 16:45:00|7.92|7.92|7.91|7.91|7.94|7.94|7.91|7.91|0
1668703800000|2022-11-17 16:50:00|7.92|7.92|7.9|7.9|7.93|7.93|7.9|7.9|0
1668704100000|2022-11-17 16:55:00|7.91|7.91|7.97|7.97|7.97|7.97|7.91|7.91|0
1668704400000|2022-11-17 17:00:00|7.96|7.96|7.93|7.93|7.97|7.97|7.91|7.91|0
1668704700000|2022-11-17 17:05:00|7.94|7.94|7.92|7.92|7.95|7.95|7.92|7.92|0
1668705000000|2022-11-17 17:10:00|7.93|7.93|7.92|7.92|7.95|7.95|7.91|7.91|0
1668705300000|2022-11-17 17:15:00|7.91|7.91|7.94|7.94|7.94|7.94|7.9|7.9|0
1668705600000|2022-11-17 17:20:00|7.93|7.93|7.89|7.89|7.93|7.93|7.88|7.88|0
1668705900000|2022-11-17 17:25:00|7.88|7.88|7.86|7.86|7.89|7.89|7.86|7.86|0
1668706200000|2022-11-17 17:30:00|7.85|7.85|7.88|7.88|7.88|7.88|7.85|7.85|0
1668706500000|2022-11-17 17:35:00|7.89|7.89|7.88|7.88|7.9|7.9|7.87|7.87|0
1668706800000|2022-11-17 17:40:00|7.89|7.89|7.9|7.9|7.9|7.9|7.88|7.88|0
1668707100000|2022-11-17 17:45:00|7.89|7.89|7.92|7.92|7.92|7.92|7.89|7.89|0
1668707400000|2022-11-17 17:50:00|7.93|7.93|7.93|7.93|7.95|7.95|7.93|7.93|0
1668707700000|2022-11-17 17:55:00|7.94|7.94|7.96|7.96|7.96|7.96|7.93|7.93|0
1668708000000|2022-11-17 18:00:00|7.97|7.97|7.96|7.96|7.97|7.97|7.96|7.96|0
1668708300000|2022-11-17 18:05:00|7.95|7.95|7.93|7.93|7.96|7.96|7.92|7.92|0
1668708600000|2022-11-17 18:10:00|7.94|7.94|7.92|7.92|7.94|7.94|7.92|7.92|0
1668708900000|2022-11-17 18:15:00|7.91|7.91|7.94|7.94|7.94|7.94|7.91|7.91|0
1668709200000|2022-11-17 18:20:00|7.95|7.95|7.94|7.94|7.95|7.95|7.94|7.94|0
1668709500000|2022-11-17 18:25:00|7.95|7.95|7.93|7.93|7.96|7.96|7.91|7.91|0
1668709800000|2022-11-17 18:30:00|7.92|7.92|7.93|7.93|7.94|7.94|7.91|7.91|0
1668710100000|2022-11-17 18:35:00|7.94|7.94|7.95|7.95|7.95|7.95|7.94|7.94|0
1668710400000|2022-11-17 18:40:00|7.96|7.96|7.96|7.96|7.96|7.96|7.95|7.95|0
1668710700000|2022-11-17 18:45:00|7.95|7.95|7.94|7.94|7.96|7.96|7.92|7.92|0
1668711000000|2022-11-17 18:50:00|7.93|7.93|7.91|7.91|7.93|7.93|7.89|7.89|0
1668711300000|2022-11-17 18:55:00|7.92|7.92|7.92|7.92|7.93|7.93|7.91|7.91|0
1668711600000|2022-11-17 19:00:00|7.93|7.93|7.99|7.99|8|8|7.93|7.93|0
1668711900000|2022-11-17 19:05:00|7.98|7.98|7.97|7.97|7.99|7.99|7.97|7.97|0
1668712200000|2022-11-17 19:10:00|7.96|7.96|7.98|7.98|7.99|7.99|7.96|7.96|0
1668712500000|2022-11-17 19:15:00|7.97|7.97|7.97|7.97|7.98|7.98|7.96|7.96|0
1668712800000|2022-11-17 19:20:00|7.96|7.96|7.94|7.94|7.96|7.96|7.94|7.94|0
1668713100000|2022-11-17 19:25:00|7.95|7.95|7.93|7.93|7.95|7.95|7.93|7.93|0
1668713400000|2022-11-17 19:30:00|7.94|7.94|7.93|7.93|7.95|7.95|7.93|7.93|0
1668713700000|2022-11-17 19:35:00|7.91|7.91|7.92|7.92|7.93|7.93|7.9|7.9|0
1668714000000|2022-11-17 19:40:00|7.93|7.93|7.93|7.93|7.94|7.94|7.92|7.92|0
1668714300000|2022-11-17 19:45:00|7.92|7.92|7.95|7.95|7.96|7.96|7.92|7.92|0
1668714600000|2022-11-17 19:50:00|7.96|7.96|7.96|7.96|7.96|7.96|7.95|7.95|0
1668714900000|2022-11-17 19:55:00|7.95|7.95|7.95|7.95|7.96|7.96|7.95|7.95|0
1668715200000|2022-11-17 20:00:00|7.96|7.96|7.93|7.93|7.96|7.96|7.93|7.93|0
1668715500000|2022-11-17 20:05:00|7.94|7.94|7.91|7.91|7.96|7.96|7.91|7.91|0
1668715800000|2022-11-17 20:10:00|7.92|7.92|7.92|7.92|7.92|7.92|7.91|7.91|0
1668716100000|2022-11-17 20:15:00|7.91|7.91|7.88|7.88|7.92|7.92|7.88|7.88|0
1668716400000|2022-11-17 20:20:00|7.87|7.87|7.87|7.87|7.88|7.88|7.86|7.86|0
1668716700000|2022-11-17 20:25:00|7.86|7.86|7.87|7.87|7.88|7.88|7.86|7.86|0
1668717000000|2022-11-17 20:30:00|7.86|7.86|7.87|7.87|7.87|7.87|7.86|7.86|0
1668717300000|2022-11-17 20:35:00|7.86|7.86|7.91|7.91|7.91|7.91|7.86|7.86|0
1668717600000|2022-11-17 20:40:00|7.92|7.92|7.91|7.91|7.92|7.92|7.9|7.9|0
1668717900000|2022-11-17 20:45:00|7.92|7.92|7.92|7.92|7.92|7.92|7.91|7.91|0
1668718200000|2022-11-17 20:50:00|7.93|7.93|7.9|7.9|7.93|7.93|7.9|7.9|0
1668718500000|2022-11-17 20:55:00|7.91|7.91|7.91|7.91|7.91|7.91|7.89|7.89|0
1668718800000|2022-11-17 21:00:00|7.93|7.93|7.93|7.93|7.93|7.93|7.93|7.93|0
1668719100000|2022-11-17 21:05:00|7.9|7.9|7.91|7.91|7.91|7.91|7.9|7.9|0
1668721200000|2022-11-17 21:40:00|7.92|7.92|7.92|7.92|7.92|7.92|7.92|7.92|0
1668722100000|2022-11-17 21:55:00|7.96|7.96|7.96|7.96|7.96|7.96|7.96|7.96|0
1668723000000|2022-11-17 22:10:00|7.97|7.97|8|8|8|8|7.97|7.97|0
1668723300000|2022-11-17 22:15:00|7.98|7.98|8|8|8|8|7.98|7.98|0
1668723600000|2022-11-17 22:20:00|7.99|7.99|7.99|7.99|7.99|7.99|7.99|7.99|0
1668726000000|2022-11-17 23:00:00|7.98|7.98|7.92|7.92|7.98|7.98|7.92|7.92|0
1668726900000|2022-11-17 23:15:00|7.97|7.97|7.97|7.97|7.97|7.97|7.97|7.97|0
1668727200000|2022-11-17 23:20:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1668727500000|2022-11-17 23:25:00|7.9|7.9|7.96|7.96|7.96|7.96|7.9|7.9|0
1668728100000|2022-11-17 23:35:00|7.94|7.94|7.96|7.96|7.96|7.96|7.94|7.94|0
1668728700000|2022-11-17 23:45:00|7.94|7.94|7.91|7.91|7.96|7.96|7.91|7.91|0
1668729000000|2022-11-17 23:50:00|7.94|7.94|7.89|7.89|7.94|7.94|7.89|7.89|0
1668729600000|2022-11-18 00:00:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1668729900000|2022-11-18 00:05:00|7.89|7.89|7.91|7.91|7.91|7.91|7.89|7.89|0
1668730200000|2022-11-18 00:10:00|7.89|7.89|7.91|7.91|7.91|7.91|7.89|7.89|0
1668731100000|2022-11-18 00:25:00|7.89|7.89|7.91|7.91|7.91|7.91|7.89|7.89|0
1668731400000|2022-11-18 00:30:00|7.89|7.89|7.9|7.9|7.9|7.9|7.89|7.89|0
1668731700000|2022-11-18 00:35:00|7.91|7.91|7.91|7.91|7.91|7.91|7.89|7.89|0
1668732000000|2022-11-18 00:40:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1668732300000|2022-11-18 00:45:00|7.91|7.91|7.89|7.89|7.91|7.91|7.89|7.89|0
1668732900000|2022-11-18 00:55:00|7.91|7.91|7.91|7.91|7.91|7.91|7.89|7.89|0
1668762000000|2022-11-18 09:00:00|7.86|7.86|7.82|7.82|7.86|7.86|7.81|7.81|0
1668762300000|2022-11-18 09:05:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1668763800000|2022-11-18 09:30:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1668766200000|2022-11-18 10:10:00|7.89|7.89|7.89|7.89|7.89|7.89|7.89|7.89|0
1668767700000|2022-11-18 10:35:00|8.12|8.12|8.12|8.12|8.12|8.12|8.12|8.12|0
1668768300000|2022-11-18 10:45:00|7.99|7.99|7.99|7.99|7.99|7.99|7.99|7.99|0
1668769800000|2022-11-18 11:10:00|7.95|7.95|7.91|7.91|7.95|7.95|7.91|7.91|0
1668770700000|2022-11-18 11:25:00|7.94|7.94|7.94|7.94|7.94|7.94|7.94|7.94|0
1668771900000|2022-11-18 11:45:00|8.04|8.04|8.04|8.04|8.04|8.04|8.04|8.04|0
1668773100000|2022-11-18 12:05:00|7.99|7.99|8|8|8|8|7.99|7.99|0
1668773400000|2022-11-18 12:10:00|7.99|7.99|7.96|7.96|8.02|8.02|7.96|7.96|0
1668773700000|2022-11-18 12:15:00|7.94|7.94|7.94|7.94|7.94|7.94|7.94|7.94|0
1668774300000|2022-11-18 12:25:00|7.97|7.97|7.97|7.97|7.97|7.97|7.97|7.97|0
1668774600000|2022-11-18 12:30:00|7.98|7.98|7.98|7.98|7.98|7.98|7.98|7.98|0
1668774900000|2022-11-18 12:35:00|7.99|7.99|7.99|7.99|7.99|7.99|7.98|7.98|0
1668775500000|2022-11-18 12:45:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1668776700000|2022-11-18 13:05:00|7.99|7.99|7.97|7.97|8|8|7.97|7.97|0
1668777000000|2022-11-18 13:10:00|7.98|7.98|7.97|7.97|7.98|7.98|7.97|7.97|0
1668777300000|2022-11-18 13:15:00|7.98|7.98|7.99|7.99|8|8|7.98|7.98|0
1668777600000|2022-11-18 13:20:00|8|8|8|8|8|8|8|8|0
1668777900000|2022-11-18 13:25:00|7.99|7.99|8|8|8|8|7.99|7.99|0
1668778500000|2022-11-18 13:35:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1668779100000|2022-11-18 13:45:00|8.02|8.02|8.03|8.03|8.04|8.04|8.01|8.01|0
1668779400000|2022-11-18 13:50:00|8.02|8.02|8.02|8.02|8.04|8.04|8.02|8.02|0
1668779700000|2022-11-18 13:55:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1668780000000|2022-11-18 14:00:00|8.04|8.04|8.01|8.01|8.04|8.04|8|8|0
1668780300000|2022-11-18 14:05:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1668781500000|2022-11-18 14:25:00|7.98|7.98|7.96|7.96|8|8|7.95|7.95|0
1668781800000|2022-11-18 14:30:00|7.98|7.98|7.86|7.86|7.98|7.98|7.76|7.76|0
1668782100000|2022-11-18 14:35:00|7.87|7.87|7.85|7.85|7.92|7.92|7.84|7.84|0
1668782400000|2022-11-18 14:40:00|7.88|7.88|7.9|7.9|7.91|7.91|7.85|7.85|0
1668782700000|2022-11-18 14:45:00|7.91|7.91|7.92|7.92|7.95|7.95|7.91|7.91|0
1668783000000|2022-11-18 14:50:00|7.93|7.93|7.98|7.98|8|8|7.93|7.93|0
1668783300000|2022-11-18 14:55:00|7.97|7.97|7.89|7.89|7.97|7.97|7.89|7.89|0
1668783600000|2022-11-18 15:00:00|7.9|7.9|7.84|7.84|7.91|7.91|7.83|7.83|0
1668783900000|2022-11-18 15:05:00|7.83|7.83|7.83|7.83|7.85|7.85|7.81|7.81|0
1668784200000|2022-11-18 15:10:00|7.84|7.84|7.82|7.82|7.84|7.84|7.82|7.82|0
1668784500000|2022-11-18 15:15:00|7.81|7.81|7.82|7.82|7.84|7.84|7.8|7.8|0
1668784800000|2022-11-18 15:20:00|7.83|7.83|7.88|7.88|7.88|7.88|7.83|7.83|0
1668785100000|2022-11-18 15:25:00|7.89|7.89|7.89|7.89|7.9|7.9|7.85|7.85|0
1668785400000|2022-11-18 15:30:00|7.88|7.88|7.88|7.88|7.9|7.9|7.86|7.86|0
1668785700000|2022-11-18 15:35:00|7.87|7.87|7.84|7.84|7.87|7.87|7.83|7.83|0
1668786000000|2022-11-18 15:40:00|7.85|7.85|7.84|7.84|7.86|7.86|7.84|7.84|0
1668786300000|2022-11-18 15:45:00|7.85|7.85|7.84|7.84|7.85|7.85|7.83|7.83|0
1668786600000|2022-11-18 15:50:00|7.83|7.83|7.83|7.83|7.84|7.84|7.81|7.81|0
1668786900000|2022-11-18 15:55:00|7.82|7.82|7.78|7.78|7.82|7.82|7.78|7.78|0
1668787200000|2022-11-18 16:00:00|7.77|7.77|7.78|7.78|7.79|7.79|7.77|7.77|0
1668787500000|2022-11-18 16:05:00|7.79|7.79|7.8|7.8|7.81|7.81|7.79|7.79|0
1668787800000|2022-11-18 16:10:00|7.81|7.81|7.84|7.84|7.85|7.85|7.81|7.81|0
1668788100000|2022-11-18 16:15:00|7.83|7.83|7.83|7.83|7.85|7.85|7.81|7.81|0
1668788400000|2022-11-18 16:20:00|7.82|7.82|7.8|7.8|7.83|7.83|7.8|7.8|0
1668788700000|2022-11-18 16:25:00|7.81|7.81|7.78|7.78|7.81|7.81|7.78|7.78|0
1668789000000|2022-11-18 16:30:00|7.79|7.79|7.78|7.78|7.79|7.79|7.77|7.77|0
1668789300000|2022-11-18 16:35:00|7.77|7.77|7.71|7.71|7.77|7.77|7.71|7.71|0
1668789600000|2022-11-18 16:40:00|7.72|7.72|7.69|7.69|7.72|7.72|7.69|7.69|0
1668789900000|2022-11-18 16:45:00|7.68|7.68|7.68|7.68|7.69|7.69|7.66|7.66|0
1668790200000|2022-11-18 16:50:00|7.69|7.69|7.68|7.68|7.69|7.69|7.68|7.68|0
1668790500000|2022-11-18 16:55:00|7.69|7.69|7.67|7.67|7.7|7.7|7.67|7.67|0
1668790800000|2022-11-18 17:00:00|7.68|7.68|7.69|7.69|7.7|7.7|7.68|7.68|0
1668791100000|2022-11-18 17:05:00|7.68|7.68|7.67|7.67|7.68|7.68|7.65|7.65|0
1668791400000|2022-11-18 17:10:00|7.66|7.66|7.66|7.66|7.67|7.67|7.66|7.66|0
1668791700000|2022-11-18 17:15:00|7.65|7.65|7.67|7.67|7.68|7.68|7.6|7.6|0
1668792000000|2022-11-18 17:20:00|7.66|7.66|7.65|7.65|7.66|7.66|7.64|7.64|0
1668792300000|2022-11-18 17:25:00|7.64|7.64|7.67|7.67|7.69|7.69|7.64|7.64|0
1668792600000|2022-11-18 17:30:00|7.68|7.68|7.73|7.73|7.73|7.73|7.68|7.68|0
1668792900000|2022-11-18 17:35:00|7.74|7.74|7.72|7.72|7.74|7.74|7.71|7.71|0
1668793200000|2022-11-18 17:40:00|7.71|7.71|7.72|7.72|7.73|7.73|7.7|7.7|0
1668793500000|2022-11-18 17:45:00|7.73|7.73|7.73|7.73|7.73|7.73|7.72|7.72|0
1668793800000|2022-11-18 17:50:00|7.72|7.72|7.71|7.71|7.73|7.73|7.7|7.7|0
1668794100000|2022-11-18 17:55:00|7.7|7.7|7.7|7.7|7.72|7.72|7.7|7.7|0
1668794400000|2022-11-18 18:00:00|7.69|7.69|7.68|7.68|7.69|7.69|7.68|7.68|0
1668794700000|2022-11-18 18:05:00|7.69|7.69|7.73|7.73|7.74|7.74|7.68|7.68|0
1668795000000|2022-11-18 18:10:00|7.72|7.72|7.7|7.7|7.73|7.73|7.7|7.7|0
1668795300000|2022-11-18 18:15:00|7.69|7.69|7.72|7.72|7.73|7.73|7.69|7.69|0
1668795600000|2022-11-18 18:20:00|7.71|7.71|7.73|7.73|7.73|7.73|7.7|7.7|0
1668795900000|2022-11-18 18:25:00|7.72|7.72|7.74|7.74|7.74|7.74|7.72|7.72|0
1668796200000|2022-11-18 18:30:00|7.75|7.75|7.72|7.72|7.75|7.75|7.72|7.72|0
1668796500000|2022-11-18 18:35:00|7.71|7.71|7.71|7.71|7.73|7.73|7.71|7.71|0
1668796800000|2022-11-18 18:40:00|7.7|7.7|7.69|7.69|7.71|7.71|7.69|7.69|0
1668797100000|2022-11-18 18:45:00|7.68|7.68|7.69|7.69|7.7|7.7|7.68|7.68|0
1668797400000|2022-11-18 18:50:00|7.7|7.7|7.68|7.68|7.7|7.7|7.68|7.68|0
1668797700000|2022-11-18 18:55:00|7.69|7.69|7.71|7.71|7.71|7.71|7.69|7.69|0
1668798000000|2022-11-18 19:00:00|7.7|7.7|7.71|7.71|7.72|7.72|7.7|7.7|0
1668798300000|2022-11-18 19:05:00|7.72|7.72|7.7|7.7|7.72|7.72|7.7|7.7|0
1668798600000|2022-11-18 19:10:00|7.71|7.71|7.7|7.7|7.71|7.71|7.7|7.7|0
1668798900000|2022-11-18 19:15:00|7.71|7.71|7.73|7.73|7.73|7.73|7.7|7.7|0
1668799200000|2022-11-18 19:20:00|7.72|7.72|7.73|7.73|7.73|7.73|7.72|7.72|0
1668799500000|2022-11-18 19:25:00|7.74|7.74|7.73|7.73|7.74|7.74|7.72|7.72|0
1668799800000|2022-11-18 19:30:00|7.72|7.72|7.72|7.72|7.73|7.73|7.71|7.71|0
1668800100000|2022-11-18 19:35:00|7.71|7.71|7.72|7.72|7.72|7.72|7.7|7.7|0
1668800400000|2022-11-18 19:40:00|7.71|7.71|7.7|7.7|7.72|7.72|7.69|7.69|0
1668800700000|2022-11-18 19:45:00|7.69|7.69|7.68|7.68|7.7|7.7|7.68|7.68|0
1668801000000|2022-11-18 19:50:00|7.69|7.69|7.69|7.69|7.69|7.69|7.68|7.68|0
1668801300000|2022-11-18 19:55:00|7.7|7.7|7.7|7.7|7.7|7.7|7.7|7.7|0
1668801600000|2022-11-18 20:00:00|7.71|7.71|7.71|7.71|7.72|7.72|7.7|7.7|0
1668801900000|2022-11-18 20:05:00|7.7|7.7|7.71|7.71|7.72|7.72|7.7|7.7|0
1668802200000|2022-11-18 20:10:00|7.7|7.7|7.7|7.7|7.72|7.72|7.7|7.7|0
1668802500000|2022-11-18 20:15:00|7.69|7.69|7.68|7.68|7.69|7.69|7.67|7.67|0
1668802800000|2022-11-18 20:20:00|7.67|7.67|7.67|7.67|7.68|7.68|7.66|7.66|0
1668803100000|2022-11-18 20:25:00|7.68|7.68|7.68|7.68|7.68|7.68|7.66|7.66|0
1668803400000|2022-11-18 20:30:00|7.67|7.67|7.65|7.65|7.68|7.68|7.65|7.65|0
1668803700000|2022-11-18 20:35:00|7.66|7.66|7.7|7.7|7.7|7.7|7.66|7.66|0
1668804000000|2022-11-18 20:40:00|7.69|7.69|7.7|7.7|7.71|7.71|7.69|7.69|0
1668804300000|2022-11-18 20:45:00|7.71|7.71|7.71|7.71|7.71|7.71|7.69|7.69|0
1668804600000|2022-11-18 20:50:00|7.7|7.7|7.67|7.67|7.71|7.71|7.67|7.67|0
1668804900000|2022-11-18 20:55:00|7.66|7.66|7.69|7.69|7.69|7.69|7.65|7.65|0
1668805200000|2022-11-18 21:00:00|7.68|7.68|7.74|7.74|7.74|7.74|7.68|7.68|0
1669021200000|2022-11-21 09:00:00|7.6|7.6|7.58|7.58|7.68|7.68|7.53|7.53|0
1669021800000|2022-11-21 09:10:00|7.62|7.62|7.55|7.55|7.62|7.62|7.55|7.55|0
1669022700000|2022-11-21 09:25:00|7.54|7.54|7.54|7.54|7.54|7.54|7.54|7.54|0
1669023000000|2022-11-21 09:30:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1669025400000|2022-11-21 10:10:00|7.59|7.59|7.55|7.55|7.59|7.59|7.55|7.55|0
1669029000000|2022-11-21 11:10:00|7.58|7.58|7.58|7.58|7.58|7.58|7.58|7.58|0
1669029300000|2022-11-21 11:15:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1669032000000|2022-11-21 12:00:00|7.58|7.58|7.58|7.58|7.58|7.58|7.56|7.56|0
1669032300000|2022-11-21 12:05:00|7.57|7.57|7.55|7.55|7.57|7.57|7.55|7.55|0
1669032900000|2022-11-21 12:15:00|7.54|7.54|7.54|7.54|7.55|7.55|7.54|7.54|0
1669033200000|2022-11-21 12:20:00|7.53|7.53|7.53|7.53|7.53|7.53|7.53|7.53|0
1669033500000|2022-11-21 12:25:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1669033800000|2022-11-21 12:30:00|7.57|7.57|7.57|7.57|7.57|7.57|7.55|7.55|0
1669034700000|2022-11-21 12:45:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1669035000000|2022-11-21 12:50:00|7.56|7.56|7.54|7.54|7.56|7.56|7.54|7.54|0
1669035600000|2022-11-21 13:00:00|7.57|7.57|7.57|7.57|7.57|7.57|7.57|7.57|0
1669035900000|2022-11-21 13:05:00|7.56|7.56|7.55|7.55|7.56|7.56|7.55|7.55|0
1669036800000|2022-11-21 13:20:00|7.56|7.56|7.57|7.57|7.57|7.57|7.56|7.56|0
1669037100000|2022-11-21 13:25:00|7.56|7.56|7.55|7.55|7.56|7.56|7.55|7.55|0
1669037700000|2022-11-21 13:35:00|7.57|7.57|7.55|7.55|7.57|7.57|7.55|7.55|0
1669038000000|2022-11-21 13:40:00|7.57|7.57|7.57|7.57|7.57|7.57|7.57|7.57|0
1669038300000|2022-11-21 13:45:00|7.58|7.58|7.56|7.56|7.58|7.58|7.56|7.56|0
1669038600000|2022-11-21 13:50:00|7.55|7.55|7.56|7.56|7.56|7.56|7.55|7.55|0
1669038900000|2022-11-21 13:55:00|7.58|7.58|7.58|7.58|7.58|7.58|7.58|7.58|0
1669039200000|2022-11-21 14:00:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1669039500000|2022-11-21 14:05:00|7.54|7.54|7.56|7.56|7.56|7.56|7.54|7.54|0
1669040100000|2022-11-21 14:15:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1669040700000|2022-11-21 14:25:00|7.54|7.54|7.58|7.58|7.59|7.59|7.54|7.54|0
1669041000000|2022-11-21 14:30:00|7.55|7.55|7.43|7.43|7.55|7.55|7.43|7.43|0
1669041300000|2022-11-21 14:35:00|7.44|7.44|7.48|7.48|7.48|7.48|7.44|7.44|0
1669041600000|2022-11-21 14:40:00|7.49|7.49|7.52|7.52|7.53|7.53|7.49|7.49|0
1669041900000|2022-11-21 14:45:00|7.5|7.5|7.5|7.5|7.51|7.51|7.5|7.5|0
1669042200000|2022-11-21 14:50:00|7.49|7.49|7.5|7.5|7.5|7.5|7.47|7.47|0
1669042500000|2022-11-21 14:55:00|7.49|7.49|7.42|7.42|7.49|7.49|7.42|7.42|0
1669042800000|2022-11-21 15:00:00|7.41|7.41|7.41|7.41|7.43|7.43|7.38|7.38|0
1669043100000|2022-11-21 15:05:00|7.42|7.42|7.47|7.47|7.47|7.47|7.41|7.41|0
1669043400000|2022-11-21 15:10:00|7.46|7.46|7.47|7.47|7.49|7.49|7.46|7.46|0
1669043700000|2022-11-21 15:15:00|7.48|7.48|7.5|7.5|7.5|7.5|7.48|7.48|0
1669044000000|2022-11-21 15:20:00|7.48|7.48|7.49|7.49|7.49|7.49|7.45|7.45|0
1669044300000|2022-11-21 15:25:00|7.5|7.5|7.48|7.48|7.5|7.5|7.47|7.47|0
1669044600000|2022-11-21 15:30:00|7.47|7.47|7.46|7.46|7.47|7.47|7.45|7.45|0
1669044900000|2022-11-21 15:35:00|7.45|7.45|7.48|7.48|7.5|7.5|7.45|7.45|0
1669045200000|2022-11-21 15:40:00|7.49|7.49|7.45|7.45|7.49|7.49|7.45|7.45|0
1669045500000|2022-11-21 15:45:00|7.46|7.46|7.45|7.45|7.47|7.47|7.45|7.45|0
1669045800000|2022-11-21 15:50:00|7.44|7.44|7.43|7.43|7.46|7.46|7.41|7.41|0
1669046100000|2022-11-21 15:55:00|7.42|7.42|7.51|7.51|7.51|7.51|7.42|7.42|0
1669046400000|2022-11-21 16:00:00|7.5|7.5|7.48|7.48|7.51|7.51|7.47|7.47|0
1669046700000|2022-11-21 16:05:00|7.49|7.49|7.5|7.5|7.51|7.51|7.46|7.46|0
1669047000000|2022-11-21 16:10:00|7.49|7.49|7.48|7.48|7.49|7.49|7.46|7.46|0
1669047300000|2022-11-21 16:15:00|7.49|7.49|7.48|7.48|7.5|7.5|7.48|7.48|0
1669047600000|2022-11-21 16:20:00|7.49|7.49|7.49|7.49|7.49|7.49|7.48|7.48|0
1669047900000|2022-11-21 16:25:00|7.48|7.48|7.45|7.45|7.5|7.5|7.45|7.45|0
1669048200000|2022-11-21 16:30:00|7.46|7.46|7.44|7.44|7.47|7.47|7.44|7.44|0
1669048500000|2022-11-21 16:35:00|7.45|7.45|7.37|7.37|7.46|7.46|7.32|7.32|0
1669048800000|2022-11-21 16:40:00|7.34|7.34|7.42|7.42|7.43|7.43|7.34|7.34|0
1669049100000|2022-11-21 16:45:00|7.41|7.41|7.43|7.43|7.46|7.46|7.39|7.39|0
1669049400000|2022-11-21 16:50:00|7.44|7.44|7.43|7.43|7.47|7.47|7.43|7.43|0
1669049700000|2022-11-21 16:55:00|7.42|7.42|7.35|7.35|7.42|7.42|7.35|7.35|0
1669050000000|2022-11-21 17:00:00|7.36|7.36|7.35|7.35|7.4|7.4|7.35|7.35|0
1669050300000|2022-11-21 17:05:00|7.36|7.36|7.38|7.38|7.39|7.39|7.36|7.36|0
1669050600000|2022-11-21 17:10:00|7.39|7.39|7.36|7.36|7.39|7.39|7.36|7.36|0
1669050900000|2022-11-21 17:15:00|7.35|7.35|7.33|7.33|7.35|7.35|7.33|7.33|0
1669051200000|2022-11-21 17:20:00|7.34|7.34|7.3|7.3|7.34|7.34|7.3|7.3|0
1669051500000|2022-11-21 17:25:00|7.31|7.31|7.31|7.31|7.31|7.31|7.3|7.3|0
1669051800000|2022-11-21 17:30:00|7.3|7.3|7.33|7.33|7.34|7.34|7.3|7.3|0
1669052100000|2022-11-21 17:35:00|7.35|7.35|7.35|7.35|7.36|7.36|7.35|7.35|0
1669052400000|2022-11-21 17:40:00|7.34|7.34|7.34|7.34|7.35|7.35|7.32|7.32|0
1669052700000|2022-11-21 17:45:00|7.33|7.33|7.36|7.36|7.36|7.36|7.33|7.33|0
1669053000000|2022-11-21 17:50:00|7.35|7.35|7.34|7.34|7.36|7.36|7.33|7.33|0
1669053300000|2022-11-21 17:55:00|7.33|7.33|7.32|7.32|7.33|7.33|7.3|7.3|0
1669053600000|2022-11-21 18:00:00|7.31|7.31|7.31|7.31|7.33|7.33|7.31|7.31|0
1669053900000|2022-11-21 18:05:00|7.3|7.3|7.33|7.33|7.35|7.35|7.3|7.3|0
1669054200000|2022-11-21 18:10:00|7.34|7.34|7.34|7.34|7.35|7.35|7.34|7.34|0
1669054500000|2022-11-21 18:15:00|7.35|7.35|7.35|7.35|7.35|7.35|7.34|7.34|0
1669054800000|2022-11-21 18:20:00|7.34|7.34|7.34|7.34|7.34|7.34|7.33|7.33|0
1669055100000|2022-11-21 18:25:00|7.33|7.33|7.35|7.35|7.35|7.35|7.33|7.33|0
1669055400000|2022-11-21 18:30:00|7.34|7.34|7.34|7.34|7.35|7.35|7.33|7.33|0
1669055700000|2022-11-21 18:35:00|7.35|7.35|7.37|7.37|7.37|7.37|7.34|7.34|0
1669056000000|2022-11-21 18:40:00|7.36|7.36|7.37|7.37|7.37|7.37|7.35|7.35|0
1669056300000|2022-11-21 18:45:00|7.36|7.36|7.36|7.36|7.37|7.37|7.35|7.35|0
1669056600000|2022-11-21 18:50:00|7.35|7.35|7.36|7.36|7.38|7.38|7.35|7.35|0
1669056900000|2022-11-21 18:55:00|7.37|7.37|7.35|7.35|7.37|7.37|7.35|7.35|0
1669057200000|2022-11-21 19:00:00|7.36|7.36|7.37|7.37|7.38|7.38|7.35|7.35|0
1669057500000|2022-11-21 19:05:00|7.38|7.38|7.37|7.37|7.38|7.38|7.36|7.36|0
1669057800000|2022-11-21 19:10:00|7.36|7.36|7.37|7.37|7.37|7.37|7.35|7.35|0
1669058100000|2022-11-21 19:15:00|7.36|7.36|7.37|7.37|7.38|7.38|7.36|7.36|0
1669058400000|2022-11-21 19:20:00|7.36|7.36|7.34|7.34|7.36|7.36|7.33|7.33|0
1669058700000|2022-11-21 19:25:00|7.35|7.35|7.35|7.35|7.36|7.36|7.35|7.35|0
1669059300000|2022-11-21 19:35:00|7.34|7.34|7.33|7.33|7.34|7.34|7.32|7.32|0
1669059600000|2022-11-21 19:40:00|7.32|7.32|7.32|7.32|7.34|7.34|7.32|7.32|0
1669059900000|2022-11-21 19:45:00|7.33|7.33|7.35|7.35|7.35|7.35|7.32|7.32|0
1669060200000|2022-11-21 19:50:00|7.36|7.36|7.36|7.36|7.36|7.36|7.35|7.35|0
1669060500000|2022-11-21 19:55:00|7.35|7.35|7.35|7.35|7.35|7.35|7.34|7.34|0
1669060800000|2022-11-21 20:00:00|7.34|7.34|7.34|7.34|7.34|7.34|7.34|7.34|0
1669061100000|2022-11-21 20:05:00|7.35|7.35|7.35|7.35|7.35|7.35|7.34|7.34|0
1669061400000|2022-11-21 20:10:00|7.34|7.34|7.35|7.35|7.35|7.35|7.33|7.33|0
1669061700000|2022-11-21 20:15:00|7.36|7.36|7.36|7.36|7.37|7.37|7.35|7.35|0
1669062000000|2022-11-21 20:20:00|7.35|7.35|7.35|7.35|7.35|7.35|7.34|7.34|0
1669062300000|2022-11-21 20:25:00|7.34|7.34|7.35|7.35|7.35|7.35|7.34|7.34|0
1669062600000|2022-11-21 20:30:00|7.36|7.36|7.37|7.37|7.38|7.38|7.36|7.36|0
1669062900000|2022-11-21 20:35:00|7.38|7.38|7.37|7.37|7.38|7.38|7.37|7.37|0
1669063200000|2022-11-21 20:40:00|7.38|7.38|7.37|7.37|7.38|7.38|7.36|7.36|0
1669063500000|2022-11-21 20:45:00|7.38|7.38|7.37|7.37|7.4|7.4|7.37|7.37|0
1669063800000|2022-11-21 20:50:00|7.38|7.38|7.39|7.39|7.4|7.4|7.37|7.37|0
1669064100000|2022-11-21 20:55:00|7.4|7.4|7.4|7.4|7.4|7.4|7.39|7.39|0
1669064400000|2022-11-21 21:00:00|7.39|7.39|7.4|7.4|7.4|7.4|7.31|7.31|0
1669064700000|2022-11-21 21:05:00|7.41|7.41|7.41|7.41|7.41|7.41|7.41|7.41|0
1669065300000|2022-11-21 21:15:00|7.4|7.4|7.42|7.42|7.42|7.42|7.4|7.4|0
1669065600000|2022-11-21 21:20:00|7.41|7.41|7.41|7.41|7.41|7.41|7.41|7.41|0
1669065900000|2022-11-21 21:25:00|7.4|7.4|7.41|7.41|7.41|7.41|7.4|7.4|0
1669066500000|2022-11-21 21:35:00|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|0
1669066800000|2022-11-21 21:40:00|7.41|7.41|7.42|7.42|7.42|7.42|7.41|7.41|0
1669067100000|2022-11-21 21:45:00|7.4|7.4|7.37|7.37|7.4|7.4|7.35|7.35|0
1669067400000|2022-11-21 21:50:00|7.35|7.35|7.35|7.35|7.35|7.35|7.34|7.34|0
1669067700000|2022-11-21 21:55:00|7.39|7.39|7.41|7.41|7.43|7.43|7.39|7.39|0
1669068000000|2022-11-21 22:00:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1669069200000|2022-11-21 22:20:00|7.41|7.41|7.42|7.42|7.42|7.42|7.41|7.41|0
1669070100000|2022-11-21 22:35:00|7.43|7.43|7.42|7.42|7.43|7.43|7.42|7.42|0
1669071600000|2022-11-21 23:00:00|7.43|7.43|7.42|7.42|7.43|7.43|7.42|7.42|0
1669071900000|2022-11-21 23:05:00|7.43|7.43|7.43|7.43|7.43|7.43|7.42|7.42|0
1669072500000|2022-11-21 23:15:00|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|0
1669072800000|2022-11-21 23:20:00|7.43|7.43|7.44|7.44|7.44|7.44|7.42|7.42|0
1669073700000|2022-11-21 23:35:00|7.42|7.42|7.45|7.45|7.45|7.45|7.42|7.42|0
1669074000000|2022-11-21 23:40:00|7.47|7.47|7.45|7.45|7.47|7.47|7.45|7.45|0
1669074300000|2022-11-21 23:45:00|7.44|7.44|7.45|7.45|7.45|7.45|7.44|7.44|0
1669074600000|2022-11-21 23:50:00|7.44|7.44|7.45|7.45|7.45|7.45|7.44|7.44|0
1669074900000|2022-11-21 23:55:00|7.44|7.44|7.45|7.45|7.45|7.45|7.44|7.44|0
1669075200000|2022-11-22 00:00:00|7.44|7.44|7.44|7.44|7.44|7.44|7.44|7.44|0
1669075800000|2022-11-22 00:10:00|7.41|7.41|7.45|7.45|7.45|7.45|7.41|7.41|0
1669076100000|2022-11-22 00:15:00|7.47|7.47|7.47|7.47|7.47|7.47|7.45|7.45|0
1669076400000|2022-11-22 00:20:00|7.46|7.46|7.46|7.46|7.47|7.47|7.46|7.46|0
1669076700000|2022-11-22 00:25:00|7.45|7.45|7.44|7.44|7.45|7.45|7.44|7.44|0
1669077300000|2022-11-22 00:35:00|7.46|7.46|7.46|7.46|7.46|7.46|7.46|7.46|0
1669077600000|2022-11-22 00:40:00|7.47|7.47|7.46|7.46|7.47|7.47|7.46|7.46|0
1669077900000|2022-11-22 00:45:00|7.47|7.47|7.44|7.44|7.47|7.47|7.44|7.44|0
1669078500000|2022-11-22 00:55:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1669107600000|2022-11-22 09:00:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1669109100000|2022-11-22 09:25:00|7.39|7.39|7.39|7.39|7.39|7.39|7.39|7.39|0
1669111800000|2022-11-22 10:10:00|7.5|7.5|7.41|7.41|7.5|7.5|7.41|7.41|0
1669113300000|2022-11-22 10:35:00|7.49|7.49|7.49|7.49|7.49|7.49|7.49|7.49|0
1669115700000|2022-11-22 11:15:00|7.47|7.47|7.47|7.47|7.47|7.47|7.47|7.47|0
1669116900000|2022-11-22 11:35:00|7.46|7.46|7.46|7.46|7.46|7.46|7.46|7.46|0
1669117800000|2022-11-22 11:50:00|7.47|7.47|7.48|7.48|7.48|7.48|7.47|7.47|0
1669118400000|2022-11-22 12:00:00|7.45|7.45|7.47|7.47|7.47|7.47|7.45|7.45|0
1669119300000|2022-11-22 12:15:00|7.48|7.48|7.47|7.47|7.48|7.48|7.47|7.47|0
1669119600000|2022-11-22 12:20:00|7.46|7.46|7.46|7.46|7.46|7.46|7.46|7.46|0
1669119900000|2022-11-22 12:25:00|7.47|7.47|7.48|7.48|7.48|7.48|7.47|7.47|0
1669120800000|2022-11-22 12:40:00|7.49|7.49|7.5|7.5|7.5|7.5|7.49|7.49|0
1669121700000|2022-11-22 12:55:00|7.48|7.48|7.48|7.48|7.48|7.48|7.48|7.48|0
1669122000000|2022-11-22 13:00:00|7.5|7.5|7.49|7.49|7.5|7.5|7.49|7.49|0
1669122600000|2022-11-22 13:10:00|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|0
1669123200000|2022-11-22 13:20:00|7.49|7.49|7.48|7.48|7.49|7.49|7.48|7.48|0
1669123500000|2022-11-22 13:25:00|7.49|7.49|7.49|7.49|7.49|7.49|7.49|7.49|0
1669123800000|2022-11-22 13:30:00|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|0
1669124100000|2022-11-22 13:35:00|7.51|7.51|7.5|7.5|7.51|7.51|7.5|7.5|0
1669124400000|2022-11-22 13:40:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1669125000000|2022-11-22 13:50:00|7.53|7.53|7.55|7.55|7.56|7.56|7.53|7.53|0
1669125300000|2022-11-22 13:55:00|7.54|7.54|7.55|7.55|7.59|7.59|7.54|7.54|0
1669125900000|2022-11-22 14:05:00|7.54|7.54|7.52|7.52|7.54|7.54|7.52|7.52|0
1669126200000|2022-11-22 14:10:00|7.51|7.51|7.55|7.55|7.55|7.55|7.51|7.51|0
1669126500000|2022-11-22 14:15:00|7.54|7.54|7.54|7.54|7.54|7.54|7.54|7.54|0
1669127100000|2022-11-22 14:25:00|7.53|7.53|7.4|7.4|7.54|7.54|7.37|7.37|0
1669127400000|2022-11-22 14:30:00|7.36|7.36|7.31|7.31|7.39|7.39|7.23|7.23|0
1669127700000|2022-11-22 14:35:00|7.3|7.3|7.35|7.35|7.39|7.39|7.3|7.3|0
1669128000000|2022-11-22 14:40:00|7.33|7.33|7.35|7.35|7.35|7.35|7.32|7.32|0
1669128300000|2022-11-22 14:45:00|7.34|7.34|7.4|7.4|7.41|7.41|7.33|7.33|0
1669128600000|2022-11-22 14:50:00|7.41|7.41|7.41|7.41|7.42|7.42|7.39|7.39|0
1669128900000|2022-11-22 14:55:00|7.42|7.42|7.39|7.39|7.43|7.43|7.38|7.38|0
1669129200000|2022-11-22 15:00:00|7.38|7.38|7.47|7.47|7.5|7.5|7.38|7.38|0
1669129500000|2022-11-22 15:05:00|7.48|7.48|7.47|7.47|7.51|7.51|7.47|7.47|0
1669129800000|2022-11-22 15:10:00|7.48|7.48|7.51|7.51|7.53|7.53|7.48|7.48|0
1669130100000|2022-11-22 15:15:00|7.52|7.52|7.5|7.5|7.53|7.53|7.5|7.5|0
1669130400000|2022-11-22 15:20:00|7.51|7.51|7.56|7.56|7.56|7.56|7.5|7.5|0
1669130700000|2022-11-22 15:25:00|7.57|7.57|7.61|7.61|7.62|7.62|7.57|7.57|0
1669131000000|2022-11-22 15:30:00|7.6|7.6|7.62|7.62|7.64|7.64|7.6|7.6|0
1669131300000|2022-11-22 15:35:00|7.61|7.61|7.63|7.63|7.68|7.68|7.61|7.61|0
1669131600000|2022-11-22 15:40:00|7.64|7.64|7.63|7.63|7.65|7.65|7.6|7.6|0
1669131900000|2022-11-22 15:45:00|7.64|7.64|7.66|7.66|7.67|7.67|7.6|7.6|0
1669132200000|2022-11-22 15:50:00|7.65|7.65|7.64|7.64|7.66|7.66|7.63|7.63|0
1669132500000|2022-11-22 15:55:00|7.65|7.65|7.62|7.62|7.65|7.65|7.61|7.61|0
1669132800000|2022-11-22 16:00:00|7.63|7.63|7.58|7.58|7.63|7.63|7.58|7.58|0
1669133100000|2022-11-22 16:05:00|7.57|7.57|7.58|7.58|7.6|7.6|7.54|7.54|0
1669133400000|2022-11-22 16:10:00|7.59|7.59|7.56|7.56|7.59|7.59|7.55|7.55|0
1669133700000|2022-11-22 16:15:00|7.55|7.55|7.55|7.55|7.55|7.55|7.54|7.54|0
1669134000000|2022-11-22 16:20:00|7.56|7.56|7.57|7.57|7.58|7.58|7.55|7.55|0
1669134300000|2022-11-22 16:25:00|7.58|7.58|7.53|7.53|7.58|7.58|7.5|7.5|0
1669134600000|2022-11-22 16:30:00|7.51|7.51|7.48|7.48|7.51|7.51|7.46|7.46|0
1669134900000|2022-11-22 16:35:00|7.47|7.47|7.47|7.47|7.48|7.48|7.45|7.45|0
1669135200000|2022-11-22 16:40:00|7.48|7.48|7.47|7.47|7.48|7.48|7.46|7.46|0
1669135500000|2022-11-22 16:45:00|7.46|7.46|7.46|7.46|7.47|7.47|7.45|7.45|0
1669135800000|2022-11-22 16:50:00|7.45|7.45|7.46|7.46|7.46|7.46|7.44|7.44|0
1669136100000|2022-11-22 16:55:00|7.47|7.47|7.49|7.49|7.5|7.5|7.46|7.46|0
1669136400000|2022-11-22 17:00:00|7.5|7.5|7.53|7.53|7.53|7.53|7.49|7.49|0
1669136700000|2022-11-22 17:05:00|7.52|7.52|7.51|7.51|7.53|7.53|7.51|7.51|0
1669137000000|2022-11-22 17:10:00|7.5|7.5|7.51|7.51|7.51|7.51|7.5|7.5|0
1669137300000|2022-11-22 17:15:00|7.52|7.52|7.51|7.51|7.52|7.52|7.51|7.51|0
1669137600000|2022-11-22 17:20:00|7.52|7.52|7.51|7.51|7.52|7.52|7.5|7.5|0
1669137900000|2022-11-22 17:25:00|7.5|7.5|7.51|7.51|7.52|7.52|7.5|7.5|0
1669138200000|2022-11-22 17:30:00|7.52|7.52|7.53|7.53|7.54|7.54|7.52|7.52|0
1669138500000|2022-11-22 17:35:00|7.54|7.54|7.55|7.55|7.55|7.55|7.54|7.54|0
1669138800000|2022-11-22 17:40:00|7.54|7.54|7.54|7.54|7.54|7.54|7.52|7.52|0
1669139100000|2022-11-22 17:45:00|7.53|7.53|7.53|7.53|7.54|7.54|7.53|7.53|0
1669139400000|2022-11-22 17:50:00|7.54|7.54|7.55|7.55|7.55|7.55|7.54|7.54|0
1669139700000|2022-11-22 17:55:00|7.56|7.56|7.56|7.56|7.58|7.58|7.55|7.55|0
1669140000000|2022-11-22 18:00:00|7.55|7.55|7.55|7.55|7.55|7.55|7.53|7.53|0
1669140300000|2022-11-22 18:05:00|7.56|7.56|7.58|7.58|7.59|7.59|7.55|7.55|0
1669140600000|2022-11-22 18:10:00|7.59|7.59|7.6|7.6|7.61|7.61|7.58|7.58|0
1669140900000|2022-11-22 18:15:00|7.59|7.59|7.59|7.59|7.6|7.6|7.59|7.59|0
1669141200000|2022-11-22 18:20:00|7.61|7.61|7.6|7.6|7.61|7.61|7.6|7.6|0
1669141500000|2022-11-22 18:25:00|7.59|7.59|7.59|7.59|7.6|7.6|7.59|7.59|0
1669141800000|2022-11-22 18:30:00|7.58|7.58|7.58|7.58|7.59|7.59|7.58|7.58|0
1669142100000|2022-11-22 18:35:00|7.59|7.59|7.6|7.6|7.6|7.6|7.59|7.59|0
1669142400000|2022-11-22 18:40:00|7.59|7.59|7.6|7.6|7.6|7.6|7.59|7.59|0
1669142700000|2022-11-22 18:45:00|7.59|7.59|7.58|7.58|7.6|7.6|7.58|7.58|0
1669143000000|2022-11-22 18:50:00|7.59|7.59|7.58|7.58|7.6|7.6|7.58|7.58|0
1669143300000|2022-11-22 18:55:00|7.59|7.59|7.57|7.57|7.59|7.59|7.57|7.57|0
1669143600000|2022-11-22 19:00:00|7.58|7.58|7.58|7.58|7.59|7.59|7.57|7.57|0
1669143900000|2022-11-22 19:05:00|7.57|7.57|7.53|7.53|7.57|7.57|7.53|7.53|0
1669144200000|2022-11-22 19:10:00|7.54|7.54|7.52|7.52|7.54|7.54|7.51|7.51|0
1669144500000|2022-11-22 19:15:00|7.51|7.51|7.5|7.5|7.52|7.52|7.5|7.5|0
1669144800000|2022-11-22 19:20:00|7.49|7.49|7.5|7.5|7.5|7.5|7.49|7.49|0
1669145100000|2022-11-22 19:25:00|7.49|7.49|7.49|7.49|7.49|7.49|7.49|7.49|0
1669145400000|2022-11-22 19:30:00|7.5|7.5|7.5|7.5|7.5|7.5|7.49|7.49|0
1669145700000|2022-11-22 19:35:00|7.51|7.51|7.51|7.51|7.51|7.51|7.5|7.5|0
1669146000000|2022-11-22 19:40:00|7.5|7.5|7.49|7.49|7.51|7.51|7.49|7.49|0
1669146300000|2022-11-22 19:45:00|7.5|7.5|7.5|7.5|7.51|7.51|7.49|7.49|0
1669146600000|2022-11-22 19:50:00|7.51|7.51|7.51|7.51|7.52|7.52|7.5|7.5|0
1669146900000|2022-11-22 19:55:00|7.5|7.5|7.48|7.48|7.51|7.51|7.47|7.47|0
1669147200000|2022-11-22 20:00:00|7.47|7.47|7.48|7.48|7.5|7.5|7.47|7.47|0
1669147500000|2022-11-22 20:05:00|7.49|7.49|7.49|7.49|7.5|7.5|7.48|7.48|0
1669147800000|2022-11-22 20:10:00|7.5|7.5|7.5|7.5|7.51|7.51|7.49|7.49|0
1669148100000|2022-11-22 20:15:00|7.51|7.51|7.51|7.51|7.52|7.52|7.5|7.5|0
1669148400000|2022-11-22 20:20:00|7.52|7.52|7.51|7.51|7.53|7.53|7.51|7.51|0
1669148700000|2022-11-22 20:25:00|7.52|7.52|7.53|7.53|7.53|7.53|7.51|7.51|0
1669149000000|2022-11-22 20:30:00|7.52|7.52|7.55|7.55|7.55|7.55|7.52|7.52|0
1669149300000|2022-11-22 20:35:00|7.54|7.54|7.55|7.55|7.55|7.55|7.53|7.53|0
1669149600000|2022-11-22 20:40:00|7.56|7.56|7.56|7.56|7.56|7.56|7.55|7.55|0
1669149900000|2022-11-22 20:45:00|7.57|7.57|7.58|7.58|7.59|7.59|7.57|7.57|0
1669150200000|2022-11-22 20:50:00|7.57|7.57|7.58|7.58|7.59|7.59|7.57|7.57|0
1669150500000|2022-11-22 20:55:00|7.59|7.59|7.58|7.58|7.6|7.6|7.58|7.58|0
1669150800000|2022-11-22 21:00:00|7.59|7.59|7.59|7.59|7.59|7.59|7.59|7.59|0
1669151100000|2022-11-22 21:05:00|7.57|7.57|7.57|7.57|7.57|7.57|7.57|7.57|0
1669151700000|2022-11-22 21:15:00|7.56|7.56|7.56|7.56|7.56|7.56|7.56|7.56|0
1669152300000|2022-11-22 21:25:00|7.59|7.59|7.59|7.59|7.59|7.59|7.59|7.59|0
1669152900000|2022-11-22 21:35:00|7.58|7.58|7.58|7.58|7.58|7.58|7.58|7.58|0
1669153200000|2022-11-22 21:40:00|7.59|7.59|7.59|7.59|7.59|7.59|7.59|7.59|0
1669153500000|2022-11-22 21:45:00|7.58|7.58|7.58|7.58|7.58|7.58|7.58|7.58|0
1669154100000|2022-11-22 21:55:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1669154400000|2022-11-22 22:00:00|7.58|7.58|7.6|7.6|7.6|7.6|7.58|7.58|0
1669155000000|2022-11-22 22:10:00|7.61|7.61|7.61|7.61|7.61|7.61|7.61|7.61|0
1669155600000|2022-11-22 22:20:00|7.6|7.6|7.64|7.64|7.65|7.65|7.6|7.6|0
1669155900000|2022-11-22 22:25:00|7.65|7.65|7.64|7.64|7.65|7.65|7.64|7.64|0
1669156500000|2022-11-22 22:35:00|7.65|7.65|7.65|7.65|7.66|7.66|7.64|7.64|0
1669156800000|2022-11-22 22:40:00|7.64|7.64|7.64|7.64|7.65|7.65|7.64|7.64|0
1669157700000|2022-11-22 22:55:00|7.59|7.59|7.6|7.6|7.6|7.6|7.59|7.59|0
1669158000000|2022-11-22 23:00:00|7.59|7.59|7.6|7.6|7.6|7.6|7.59|7.59|0
1669158300000|2022-11-22 23:05:00|7.58|7.58|7.57|7.57|7.58|7.58|7.57|7.57|0
1669158600000|2022-11-22 23:10:00|7.6|7.6|7.59|7.59|7.6|7.6|7.59|7.59|0
1669158900000|2022-11-22 23:15:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1669159200000|2022-11-22 23:20:00|7.59|7.59|7.59|7.59|7.59|7.59|7.59|7.59|0
1669159800000|2022-11-22 23:30:00|7.58|7.58|7.57|7.57|7.6|7.6|7.57|7.57|0
1669160400000|2022-11-22 23:40:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1669162800000|2022-11-23 00:20:00|7.61|7.61|7.62|7.62|7.62|7.62|7.61|7.61|0
1669163100000|2022-11-23 00:25:00|7.6|7.6|7.65|7.65|7.65|7.65|7.6|7.6|0
1669163400000|2022-11-23 00:30:00|7.62|7.62|7.62|7.62|7.62|7.62|7.62|7.62|0
1669164000000|2022-11-23 00:40:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1669164300000|2022-11-23 00:45:00|7.59|7.59|7.59|7.59|7.59|7.59|7.59|7.59|0
1669164600000|2022-11-23 00:50:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1669164900000|2022-11-23 00:55:00|7.58|7.58|7.61|7.61|7.61|7.61|7.57|7.57|0
1669194000000|2022-11-23 09:00:00|7.6|7.6|7.61|7.61|7.61|7.61|7.6|7.6|0
1669194600000|2022-11-23 09:10:00|7.76|7.76|7.82|7.82|7.82|7.82|7.76|7.76|0
1669194900000|2022-11-23 09:15:00|7.65|7.65|7.79|7.79|7.81|7.81|7.65|7.65|0
1669197000000|2022-11-23 09:50:00|7.8|7.8|7.86|7.86|7.86|7.86|7.79|7.79|0
1669198800000|2022-11-23 10:20:00|7.66|7.66|7.54|7.54|7.66|7.66|7.54|7.54|0
1669199700000|2022-11-23 10:35:00|7.77|7.77|7.62|7.62|7.77|7.77|7.62|7.62|0
1669200000000|2022-11-23 10:40:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1669204800000|2022-11-23 12:00:00|7.68|7.68|7.67|7.67|7.68|7.68|7.65|7.65|0
1669205400000|2022-11-23 12:10:00|7.68|7.68|7.68|7.68|7.68|7.68|7.67|7.67|0
1669205700000|2022-11-23 12:15:00|7.69|7.69|7.72|7.72|7.72|7.72|7.69|7.69|0
1669206000000|2022-11-23 12:20:00|7.69|7.69|7.69|7.69|7.69|7.69|7.68|7.68|0
1669206300000|2022-11-23 12:25:00|7.67|7.67|7.67|7.67|7.67|7.67|7.67|7.67|0
1669206600000|2022-11-23 12:30:00|7.66|7.66|7.66|7.66|7.66|7.66|7.66|7.66|0
1669207200000|2022-11-23 12:40:00|7.7|7.7|7.7|7.7|7.7|7.7|7.7|7.7|0
1669207500000|2022-11-23 12:45:00|7.69|7.69|7.69|7.69|7.69|7.69|7.69|7.69|0
1669207800000|2022-11-23 12:50:00|7.7|7.7|7.7|7.7|7.7|7.7|7.7|7.7|0
1669208400000|2022-11-23 13:00:00|7.68|7.68|7.68|7.68|7.68|7.68|7.68|7.68|0
1669208700000|2022-11-23 13:05:00|7.67|7.67|7.67|7.67|7.67|7.67|7.67|7.67|0
1669209000000|2022-11-23 13:10:00|7.68|7.68|7.67|7.67|7.68|7.68|7.67|7.67|0
1669209300000|2022-11-23 13:15:00|7.7|7.7|7.69|7.69|7.7|7.7|7.67|7.67|0
1669209600000|2022-11-23 13:20:00|7.67|7.67|7.63|7.63|7.75|7.75|7.63|7.63|0
1669209900000|2022-11-23 13:25:00|7.64|7.64|7.69|7.69|7.69|7.69|7.64|7.64|0
1669210200000|2022-11-23 13:30:00|7.7|7.7|7.7|7.7|7.7|7.7|7.7|7.7|0
1669210800000|2022-11-23 13:40:00|7.66|7.66|7.65|7.65|7.71|7.71|7.65|7.65|0
1669211100000|2022-11-23 13:45:00|7.68|7.68|7.65|7.65|7.69|7.69|7.65|7.65|0
1669211400000|2022-11-23 13:50:00|7.64|7.64|7.61|7.61|7.64|7.64|7.61|7.61|0
1669211700000|2022-11-23 13:55:00|7.62|7.62|7.62|7.62|7.62|7.62|7.62|7.62|0
1669212300000|2022-11-23 14:05:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1669213500000|2022-11-23 14:25:00|7.6|7.6|7.52|7.52|7.62|7.62|7.49|7.49|0
1669213800000|2022-11-23 14:30:00|7.57|7.57|7.61|7.61|7.68|7.68|7.57|7.57|0
1669214100000|2022-11-23 14:35:00|7.62|7.62|7.69|7.69|7.7|7.7|7.62|7.62|0
1669214400000|2022-11-23 14:40:00|7.68|7.68|7.6|7.6|7.68|7.68|7.59|7.59|0
1669214700000|2022-11-23 14:45:00|7.61|7.61|7.69|7.69|7.69|7.69|7.61|7.61|0
1669215000000|2022-11-23 14:50:00|7.68|7.68|7.73|7.73|7.75|7.75|7.68|7.68|0
1669215300000|2022-11-23 14:55:00|7.71|7.71|7.69|7.69|7.72|7.72|7.69|7.69|0
1669215600000|2022-11-23 15:00:00|7.7|7.7|7.77|7.77|7.77|7.77|7.69|7.69|0
1669215900000|2022-11-23 15:05:00|7.78|7.78|7.71|7.71|7.81|7.81|7.7|7.7|0
1669216200000|2022-11-23 15:10:00|7.72|7.72|7.7|7.7|7.73|7.73|7.7|7.7|0
1669216500000|2022-11-23 15:15:00|7.71|7.71|7.71|7.71|7.72|7.72|7.69|7.69|0
1669216800000|2022-11-23 15:20:00|7.72|7.72|7.76|7.76|7.76|7.76|7.71|7.71|0
1669217100000|2022-11-23 15:25:00|7.75|7.75|7.71|7.71|7.76|7.76|7.7|7.7|0
1669217400000|2022-11-23 15:30:00|7.72|7.72|7.73|7.73|7.75|7.75|7.72|7.72|0
1669217700000|2022-11-23 15:35:00|7.74|7.74|7.73|7.73|7.75|7.75|7.73|7.73|0
1669218000000|2022-11-23 15:40:00|7.74|7.74|7.76|7.76|7.76|7.76|7.73|7.73|0
1669218300000|2022-11-23 15:45:00|7.77|7.77|7.72|7.72|7.78|7.78|7.71|7.71|0
1669218600000|2022-11-23 15:50:00|7.73|7.73|7.74|7.74|7.74|7.74|7.71|7.71|0
1669218900000|2022-11-23 15:55:00|7.73|7.73|7.75|7.75|7.76|7.76|7.73|7.73|0
1669219200000|2022-11-23 16:00:00|7.76|7.76|7.78|7.78|7.78|7.78|7.76|7.76|0
1669219500000|2022-11-23 16:05:00|7.77|7.77|7.78|7.78|7.78|7.78|7.77|7.77|0
1669219800000|2022-11-23 16:10:00|7.77|7.77|7.78|7.78|7.78|7.78|7.76|7.76|0
1669220100000|2022-11-23 16:15:00|7.77|7.77|7.75|7.75|7.78|7.78|7.75|7.75|0
1669220400000|2022-11-23 16:20:00|7.76|7.76|7.78|7.78|7.78|7.78|7.76|7.76|0
1669220700000|2022-11-23 16:25:00|7.77|7.77|7.77|7.77|7.77|7.77|7.75|7.75|0
1669221000000|2022-11-23 16:30:00|7.76|7.76|7.76|7.76|7.77|7.77|7.75|7.75|0
1669221300000|2022-11-23 16:35:00|7.77|7.77|7.79|7.79|7.79|7.79|7.77|7.77|0
1669221600000|2022-11-23 16:40:00|7.78|7.78|7.78|7.78|7.78|7.78|7.77|7.77|0
1669221900000|2022-11-23 16:45:00|7.77|7.77|7.73|7.73|7.77|7.77|7.73|7.73|0
1669222200000|2022-11-23 16:50:00|7.74|7.74|7.71|7.71|7.74|7.74|7.71|7.71|0
1669222500000|2022-11-23 16:55:00|7.72|7.72|7.72|7.72|7.74|7.74|7.7|7.7|0
1669222800000|2022-11-23 17:00:00|7.73|7.73|7.75|7.75|7.75|7.75|7.72|7.72|0
1669223100000|2022-11-23 17:05:00|7.76|7.76|7.75|7.75|7.76|7.76|7.75|7.75|0
1669223400000|2022-11-23 17:10:00|7.74|7.74|7.74|7.74|7.76|7.76|7.74|7.74|0
1669223700000|2022-11-23 17:15:00|7.73|7.73|7.73|7.73|7.73|7.73|7.71|7.71|0
1669224000000|2022-11-23 17:20:00|7.72|7.72|7.73|7.73|7.74|7.74|7.72|7.72|0
1669224300000|2022-11-23 17:25:00|7.74|7.74|7.72|7.72|7.74|7.74|7.72|7.72|0
1669224600000|2022-11-23 17:30:00|7.73|7.73|7.73|7.73|7.74|7.74|7.73|7.73|0
1669224900000|2022-11-23 17:35:00|7.72|7.72|7.72|7.72|7.72|7.72|7.71|7.71|0
1669225200000|2022-11-23 17:40:00|7.73|7.73|7.7|7.7|7.73|7.73|7.7|7.7|0
1669225500000|2022-11-23 17:45:00|7.69|7.69|7.68|7.68|7.69|7.69|7.68|7.68|0
1669225800000|2022-11-23 17:50:00|7.67|7.67|7.63|7.63|7.67|7.67|7.63|7.63|0
1669226100000|2022-11-23 17:55:00|7.64|7.64|7.64|7.64|7.64|7.64|7.61|7.61|0
1669226400000|2022-11-23 18:00:00|7.65|7.65|7.67|7.67|7.68|7.68|7.64|7.64|0
1669226700000|2022-11-23 18:05:00|7.66|7.66|7.66|7.66|7.66|7.66|7.65|7.65|0
1669227000000|2022-11-23 18:10:00|7.65|7.65|7.66|7.66|7.67|7.67|7.65|7.65|0
1669227300000|2022-11-23 18:15:00|7.67|7.67|7.67|7.67|7.67|7.67|7.66|7.66|0
1669227600000|2022-11-23 18:20:00|7.66|7.66|7.68|7.68|7.68|7.68|7.66|7.66|0
1669227900000|2022-11-23 18:25:00|7.67|7.67|7.69|7.69|7.7|7.7|7.67|7.67|0
1669228200000|2022-11-23 18:30:00|7.68|7.68|7.68|7.68|7.7|7.7|7.68|7.68|0
1669228500000|2022-11-23 18:35:00|7.69|7.69|7.68|7.68|7.69|7.69|7.67|7.67|0
1669228800000|2022-11-23 18:40:00|7.67|7.67|7.68|7.68|7.69|7.69|7.67|7.67|0
1669229100000|2022-11-23 18:45:00|7.69|7.69|7.7|7.7|7.7|7.7|7.69|7.69|0
1669229400000|2022-11-23 18:50:00|7.69|7.69|7.71|7.71|7.71|7.71|7.66|7.66|0
1669229700000|2022-11-23 18:55:00|7.7|7.7|7.72|7.72|7.72|7.72|7.7|7.7|0
1669230000000|2022-11-23 19:00:00|7.73|7.73|7.78|7.78|7.79|7.79|7.71|7.71|0
1669230300000|2022-11-23 19:05:00|7.77|7.77|7.76|7.76|7.78|7.78|7.76|7.76|0
1669230600000|2022-11-23 19:10:00|7.77|7.77|7.76|7.76|7.77|7.77|7.73|7.73|0
1669230900000|2022-11-23 19:15:00|7.77|7.77|7.77|7.77|7.78|7.78|7.76|7.76|0
1669231200000|2022-11-23 19:20:00|7.78|7.78|7.8|7.8|7.8|7.8|7.77|7.77|0
1669231500000|2022-11-23 19:25:00|7.79|7.79|7.81|7.81|7.81|7.81|7.76|7.76|0
1669231800000|2022-11-23 19:30:00|7.8|7.8|7.81|7.81|7.83|7.83|7.8|7.8|0
1669232100000|2022-11-23 19:35:00|7.8|7.8|7.79|7.79|7.81|7.81|7.78|7.78|0
1669232400000|2022-11-23 19:40:00|7.8|7.8|7.82|7.82|7.82|7.82|7.79|7.79|0
1669232700000|2022-11-23 19:45:00|7.81|7.81|7.84|7.84|7.84|7.84|7.81|7.81|0
1669233000000|2022-11-23 19:50:00|7.85|7.85|7.85|7.85|7.85|7.85|7.84|7.84|0
1669233300000|2022-11-23 19:55:00|7.83|7.83|7.85|7.85|7.85|7.85|7.83|7.83|0
1669233600000|2022-11-23 20:00:00|7.84|7.84|7.86|7.86|7.88|7.88|7.84|7.84|0
1669233900000|2022-11-23 20:05:00|7.87|7.87|7.87|7.87|7.88|7.88|7.86|7.86|0
1669234200000|2022-11-23 20:10:00|7.86|7.86|7.88|7.88|7.88|7.88|7.86|7.86|0
1669234500000|2022-11-23 20:15:00|7.89|7.89|7.91|7.91|7.92|7.92|7.89|7.89|0
1669234800000|2022-11-23 20:20:00|7.92|7.92|7.92|7.92|7.92|7.92|7.89|7.89|0
1669235100000|2022-11-23 20:25:00|7.93|7.93|7.93|7.93|7.93|7.93|7.91|7.91|0
1669235400000|2022-11-23 20:30:00|7.92|7.92|7.91|7.91|7.92|7.92|7.91|7.91|0
1669235700000|2022-11-23 20:35:00|7.92|7.92|7.91|7.91|7.92|7.92|7.91|7.91|0
1669236000000|2022-11-23 20:40:00|7.92|7.92|7.93|7.93|7.94|7.94|7.91|7.91|0
1669236300000|2022-11-23 20:45:00|7.92|7.92|7.93|7.93|7.94|7.94|7.91|7.91|0
1669236600000|2022-11-23 20:50:00|7.94|7.94|7.91|7.91|7.94|7.94|7.91|7.91|0
1669236900000|2022-11-23 20:55:00|7.9|7.9|7.91|7.91|7.91|7.91|7.88|7.88|0
1669237200000|2022-11-23 21:00:00|7.88|7.88|7.88|7.88|7.89|7.89|7.88|7.88|0
1669237500000|2022-11-23 21:05:00|7.9|7.9|7.91|7.91|7.91|7.91|7.9|7.9|0
1669237800000|2022-11-23 21:10:00|7.88|7.88|7.88|7.88|7.88|7.88|7.88|7.88|0
1669238400000|2022-11-23 21:20:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1669239900000|2022-11-23 21:45:00|7.87|7.87|7.9|7.9|7.91|7.91|7.87|7.87|0
1669240200000|2022-11-23 21:50:00|7.89|7.89|7.89|7.89|7.89|7.89|7.89|7.89|0
1669240800000|2022-11-23 22:00:00|7.87|7.87|7.87|7.87|7.87|7.87|7.87|7.87|0
1669241400000|2022-11-23 22:10:00|7.88|7.88|7.88|7.88|7.88|7.88|7.88|7.88|0
1669242600000|2022-11-23 22:30:00|7.89|7.89|7.89|7.89|7.89|7.89|7.89|7.89|0
1669242900000|2022-11-23 22:35:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1669244400000|2022-11-23 23:00:00|7.89|7.89|7.89|7.89|7.89|7.89|7.89|7.89|0
1669245000000|2022-11-23 23:10:00|7.88|7.88|7.88|7.88|7.88|7.88|7.88|7.88|0
1669245300000|2022-11-23 23:15:00|7.87|7.87|7.87|7.87|7.87|7.87|7.87|7.87|0
1669245600000|2022-11-23 23:20:00|7.88|7.88|7.88|7.88|7.88|7.88|7.88|7.88|0
1669245900000|2022-11-23 23:25:00|7.87|7.87|7.88|7.88|7.88|7.88|7.87|7.87|0
1669246500000|2022-11-23 23:35:00|7.87|7.87|7.87|7.87|7.89|7.89|7.87|7.87|0
1669246800000|2022-11-23 23:40:00|7.86|7.86|7.86|7.86|7.87|7.87|7.86|7.86|0
1669247400000|2022-11-23 23:50:00|7.88|7.88|7.88|7.88|7.88|7.88|7.88|7.88|0
1669247700000|2022-11-23 23:55:00|7.89|7.89|7.89|7.89|7.89|7.89|7.89|7.89|0
1669248300000|2022-11-24 00:05:00|7.86|7.86|7.86|7.86|7.92|7.92|7.86|7.86|0
1669248600000|2022-11-24 00:10:00|7.92|7.92|7.86|7.86|7.94|7.94|7.86|7.86|0
1669249200000|2022-11-24 00:20:00|7.87|7.87|7.92|7.92|7.92|7.92|7.87|7.87|0
1669250100000|2022-11-24 00:35:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1669250700000|2022-11-24 00:45:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1669251000000|2022-11-24 00:50:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1669251300000|2022-11-24 00:55:00|7.89|7.89|7.86|7.86|7.89|7.89|7.86|7.86|0
1669366800000|2022-11-25 09:00:00|7.87|7.87|7.87|7.87|7.87|7.87|7.87|7.87|0
1669368000000|2022-11-25 09:20:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1669368600000|2022-11-25 09:30:00|7.93|7.93|8|8|8|8|7.93|7.93|0
1669369200000|2022-11-25 09:40:00|8.08|8.08|8.08|8.08|8.08|8.08|8.08|8.08|0
1669370400000|2022-11-25 10:00:00|7.92|7.92|7.92|7.92|7.92|7.92|7.92|7.92|0
1669370700000|2022-11-25 10:05:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1669373700000|2022-11-25 10:55:00|8.08|8.08|8.08|8.08|8.08|8.08|8.08|8.08|0
1669374300000|2022-11-25 11:05:00|8.07|8.07|8.07|8.07|8.07|8.07|8.07|8.07|0
1669375200000|2022-11-25 11:20:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1669375500000|2022-11-25 11:25:00|7.99|7.99|7.99|7.99|7.99|7.99|7.99|7.99|0
1669376400000|2022-11-25 11:40:00|7.92|7.92|7.92|7.92|7.92|7.92|7.92|7.92|0
1669377600000|2022-11-25 12:00:00|7.91|7.91|7.89|7.89|7.91|7.91|7.89|7.89|0
1669378800000|2022-11-25 12:20:00|7.92|7.92|7.92|7.92|7.92|7.92|7.92|7.92|0
1669379100000|2022-11-25 12:25:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1669379400000|2022-11-25 12:30:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1669380000000|2022-11-25 12:40:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1669380600000|2022-11-25 12:50:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1669380900000|2022-11-25 12:55:00|7.89|7.89|7.89|7.89|7.89|7.89|7.89|7.89|0
1669381200000|2022-11-25 13:00:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1669383300000|2022-11-25 13:35:00|7.85|7.85|7.83|7.83|7.85|7.85|7.83|7.83|0
1669383600000|2022-11-25 13:40:00|7.88|7.88|7.88|7.88|7.88|7.88|7.88|7.88|0
1669383900000|2022-11-25 13:45:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1669384500000|2022-11-25 13:55:00|7.89|7.89|7.89|7.89|7.89|7.89|7.89|7.89|0
1669384800000|2022-11-25 14:00:00|7.87|7.87|7.88|7.88|7.88|7.88|7.87|7.87|0
1669385700000|2022-11-25 14:15:00|7.87|7.87|7.86|7.86|7.87|7.87|7.86|7.86|0
1669386300000|2022-11-25 14:25:00|7.83|7.83|7.81|7.81|7.83|7.83|7.78|7.78|0
1669386600000|2022-11-25 14:30:00|7.8|7.8|7.77|7.77|7.81|7.81|7.73|7.73|0
1669386900000|2022-11-25 14:35:00|7.78|7.78|7.85|7.85|7.87|7.87|7.77|7.77|0
1669387200000|2022-11-25 14:40:00|7.84|7.84|7.84|7.84|7.87|7.87|7.83|7.83|0
1669387500000|2022-11-25 14:45:00|7.86|7.86|7.8|7.8|7.86|7.86|7.8|7.8|0
1669387800000|2022-11-25 14:50:00|7.81|7.81|7.8|7.8|7.83|7.83|7.8|7.8|0
1669388100000|2022-11-25 14:55:00|7.79|7.79|7.83|7.83|7.85|7.85|7.78|7.78|0
1669388400000|2022-11-25 15:00:00|7.84|7.84|7.85|7.85|7.88|7.88|7.82|7.82|0
1669388700000|2022-11-25 15:05:00|7.86|7.86|7.84|7.84|7.86|7.86|7.83|7.83|0
1669389000000|2022-11-25 15:10:00|7.85|7.85|7.86|7.86|7.86|7.86|7.83|7.83|0
1669389300000|2022-11-25 15:15:00|7.87|7.87|7.84|7.84|7.87|7.87|7.84|7.84|0
1669389600000|2022-11-25 15:20:00|7.83|7.83|7.83|7.83|7.84|7.84|7.83|7.83|0
1669389900000|2022-11-25 15:25:00|7.82|7.82|7.83|7.83|7.84|7.84|7.81|7.81|0
1669390200000|2022-11-25 15:30:00|7.82|7.82|7.84|7.84|7.84|7.84|7.81|7.81|0
1669390500000|2022-11-25 15:35:00|7.83|7.83|7.83|7.83|7.85|7.85|7.82|7.82|0
1669390800000|2022-11-25 15:40:00|7.81|7.81|7.81|7.81|7.82|7.82|7.8|7.8|0
1669391100000|2022-11-25 15:45:00|7.82|7.82|7.82|7.82|7.82|7.82|7.81|7.81|0
1669391400000|2022-11-25 15:50:00|7.81|7.81|7.83|7.83|7.83|7.83|7.81|7.81|0
1669391700000|2022-11-25 15:55:00|7.82|7.82|7.82|7.82|7.84|7.84|7.81|7.81|0
1669392000000|2022-11-25 16:00:00|7.81|7.81|7.82|7.82|7.84|7.84|7.81|7.81|0
1669392300000|2022-11-25 16:05:00|7.83|7.83|7.81|7.81|7.84|7.84|7.81|7.81|0
1669392600000|2022-11-25 16:10:00|7.8|7.8|7.81|7.81|7.81|7.81|7.8|7.8|0
1669392900000|2022-11-25 16:15:00|7.8|7.8|7.8|7.8|7.81|7.81|7.8|7.8|0
1669393200000|2022-11-25 16:20:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1669393500000|2022-11-25 16:25:00|7.8|7.8|7.8|7.8|7.81|7.81|7.79|7.79|0
1669393800000|2022-11-25 16:30:00|7.81|7.81|7.81|7.81|7.81|7.81|7.79|7.79|0
1669394100000|2022-11-25 16:35:00|7.82|7.82|7.82|7.82|7.82|7.82|7.81|7.81|0
1669394400000|2022-11-25 16:40:00|7.81|7.81|7.82|7.82|7.82|7.82|7.81|7.81|0
1669394700000|2022-11-25 16:45:00|7.83|7.83|7.81|7.81|7.83|7.83|7.81|7.81|0
1669395000000|2022-11-25 16:50:00|7.82|7.82|7.83|7.83|7.84|7.84|7.82|7.82|0
1669395300000|2022-11-25 16:55:00|7.84|7.84|7.81|7.81|7.84|7.84|7.81|7.81|0
1669395600000|2022-11-25 17:00:00|7.82|7.82|7.82|7.82|7.82|7.82|7.81|7.81|0
1669395900000|2022-11-25 17:05:00|7.83|7.83|7.82|7.82|7.83|7.83|7.82|7.82|0
1669396200000|2022-11-25 17:10:00|7.83|7.83|7.83|7.83|7.84|7.84|7.82|7.82|0
1669396500000|2022-11-25 17:15:00|7.84|7.84|7.83|7.83|7.84|7.84|7.83|7.83|0
1669396800000|2022-11-25 17:20:00|7.84|7.84|7.83|7.83|7.84|7.84|7.83|7.83|0
1669397100000|2022-11-25 17:25:00|7.84|7.84|7.83|7.83|7.85|7.85|7.83|7.83|0
1669397400000|2022-11-25 17:30:00|7.82|7.82|7.81|7.81|7.83|7.83|7.81|7.81|0
1669397700000|2022-11-25 17:35:00|7.8|7.8|7.8|7.8|7.81|7.81|7.79|7.79|0
1669398000000|2022-11-25 17:40:00|7.79|7.79|7.79|7.79|7.8|7.8|7.78|7.78|0
1669398300000|2022-11-25 17:45:00|7.8|7.8|7.81|7.81|7.81|7.81|7.8|7.8|0
1669398900000|2022-11-25 17:55:00|7.82|7.82|7.84|7.84|7.86|7.86|7.82|7.82|0
1669399200000|2022-11-25 18:00:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1669626000000|2022-11-28 09:00:00|8.08|8.08|7.81|7.81|8.08|8.08|7.81|7.81|0
1669626900000|2022-11-28 09:15:00|7.73|7.73|7.73|7.73|7.73|7.73|7.73|7.73|0
1669628700000|2022-11-28 09:45:00|7.95|7.95|7.95|7.95|7.95|7.95|7.95|7.95|0
1669630800000|2022-11-28 10:20:00|7.77|7.77|7.77|7.77|7.77|7.77|7.77|7.77|0
1669631100000|2022-11-28 10:25:00|7.74|7.74|7.75|7.75|7.75|7.75|7.74|7.74|0
1669633200000|2022-11-28 11:00:00|7.77|7.77|7.77|7.77|7.77|7.77|7.77|7.77|0
1669635300000|2022-11-28 11:35:00|7.73|7.73|7.73|7.73|7.73|7.73|7.73|7.73|0
1669636800000|2022-11-28 12:00:00|7.77|7.77|7.79|7.79|7.81|7.81|7.77|7.77|0
1669637100000|2022-11-28 12:05:00|7.78|7.78|7.78|7.78|7.78|7.78|7.78|7.78|0
1669637400000|2022-11-28 12:10:00|7.77|7.77|7.77|7.77|7.77|7.77|7.77|7.77|0
1669638600000|2022-11-28 12:30:00|7.78|7.78|7.78|7.78|7.78|7.78|7.78|7.78|0
1669638900000|2022-11-28 12:35:00|7.73|7.73|7.73|7.73|7.73|7.73|7.73|7.73|0
1669639800000|2022-11-28 12:50:00|7.71|7.71|7.69|7.69|7.71|7.71|7.69|7.69|0
1669640400000|2022-11-28 13:00:00|7.7|7.7|7.7|7.7|7.7|7.7|7.7|7.7|0
1669641900000|2022-11-28 13:25:00|7.71|7.71|7.71|7.71|7.71|7.71|7.71|7.71|0
1669642500000|2022-11-28 13:35:00|7.73|7.73|7.73|7.73|7.73|7.73|7.73|7.73|0
1669643100000|2022-11-28 13:45:00|7.72|7.72|7.69|7.69|7.72|7.72|7.69|7.69|0
1669643400000|2022-11-28 13:50:00|7.7|7.7|7.7|7.7|7.7|7.7|7.7|7.7|0
1669643700000|2022-11-28 13:55:00|7.73|7.73|7.73|7.73|7.73|7.73|7.73|7.73|0
1669644000000|2022-11-28 14:00:00|7.72|7.72|7.72|7.72|7.72|7.72|7.72|7.72|0
1669644300000|2022-11-28 14:05:00|7.73|7.73|7.73|7.73|7.73|7.73|7.73|7.73|0
1669644900000|2022-11-28 14:15:00|7.72|7.72|7.72|7.72|7.72|7.72|7.72|7.72|0
1669645200000|2022-11-28 14:20:00|7.73|7.73|7.73|7.73|7.73|7.73|7.73|7.73|0
1669645500000|2022-11-28 14:25:00|7.75|7.75|7.78|7.78|7.78|7.78|7.73|7.73|0
1669645800000|2022-11-28 14:30:00|7.76|7.76|7.94|7.94|7.94|7.94|7.76|7.76|0
1669646100000|2022-11-28 14:35:00|7.96|7.96|7.95|7.95|7.97|7.97|7.94|7.94|0
1669646400000|2022-11-28 14:40:00|7.96|7.96|7.9|7.9|7.96|7.96|7.89|7.89|0
1669646700000|2022-11-28 14:45:00|7.91|7.91|7.85|7.85|7.92|7.92|7.83|7.83|0
1669647000000|2022-11-28 14:50:00|7.84|7.84|7.86|7.86|7.86|7.86|7.82|7.82|0
1669647300000|2022-11-28 14:55:00|7.87|7.87|7.86|7.86|7.87|7.87|7.83|7.83|0
1669647600000|2022-11-28 15:00:00|7.85|7.85|7.82|7.82|7.85|7.85|7.82|7.82|0
1669647900000|2022-11-28 15:05:00|7.83|7.83|7.82|7.82|7.84|7.84|7.8|7.8|0
1669648200000|2022-11-28 15:10:00|7.83|7.83|7.76|7.76|7.83|7.83|7.76|7.76|0
1669648500000|2022-11-28 15:15:00|7.75|7.75|7.75|7.75|7.75|7.75|7.72|7.72|0
1669648800000|2022-11-28 15:20:00|7.76|7.76|7.7|7.7|7.76|7.76|7.7|7.7|0
1669649100000|2022-11-28 15:25:00|7.68|7.68|7.69|7.69|7.7|7.7|7.66|7.66|0
1669649400000|2022-11-28 15:30:00|7.7|7.7|7.7|7.7|7.73|7.73|7.69|7.69|0
1669649700000|2022-11-28 15:35:00|7.69|7.69|7.74|7.74|7.74|7.74|7.69|7.69|0
1669650000000|2022-11-28 15:40:00|7.73|7.73|7.71|7.71|7.76|7.76|7.71|7.71|0
1669650300000|2022-11-28 15:45:00|7.7|7.7|7.71|7.71|7.71|7.71|7.69|7.69|0
1669650600000|2022-11-28 15:50:00|7.7|7.7|7.7|7.7|7.7|7.7|7.67|7.67|0
1669650900000|2022-11-28 15:55:00|7.69|7.69|7.69|7.69|7.7|7.7|7.68|7.68|0
1669651200000|2022-11-28 16:00:00|7.7|7.7|7.7|7.7|7.71|7.71|7.7|7.7|0
1669651500000|2022-11-28 16:05:00|7.69|7.69|7.69|7.69|7.69|7.69|7.66|7.66|0
1669651800000|2022-11-28 16:10:00|7.7|7.7|7.7|7.7|7.71|7.71|7.69|7.69|0
1669652100000|2022-11-28 16:15:00|7.71|7.71|7.71|7.71|7.71|7.71|7.7|7.7|0
1669652400000|2022-11-28 16:20:00|7.7|7.7|7.74|7.74|7.74|7.74|7.7|7.7|0
1669652700000|2022-11-28 16:25:00|7.73|7.73|7.72|7.72|7.74|7.74|7.72|7.72|0
1669653000000|2022-11-28 16:30:00|7.73|7.73|7.72|7.72|7.73|7.73|7.71|7.71|0
1669653300000|2022-11-28 16:35:00|7.73|7.73|7.72|7.72|7.73|7.73|7.72|7.72|0
1669653600000|2022-11-28 16:40:00|7.73|7.73|7.73|7.73|7.73|7.73|7.72|7.72|0
1669653900000|2022-11-28 16:45:00|7.72|7.72|7.73|7.73|7.73|7.73|7.72|7.72|0
1669654200000|2022-11-28 16:50:00|7.74|7.74|7.74|7.74|7.74|7.74|7.73|7.73|0
1669654500000|2022-11-28 16:55:00|7.75|7.75|7.77|7.77|7.77|7.77|7.75|7.75|0
1669654800000|2022-11-28 17:00:00|7.76|7.76|7.7|7.7|7.77|7.77|7.7|7.7|0
1669655100000|2022-11-28 17:05:00|7.71|7.71|7.71|7.71|7.78|7.78|7.71|7.71|0
1669655400000|2022-11-28 17:10:00|7.7|7.7|7.7|7.7|7.71|7.71|7.69|7.69|0
1669655700000|2022-11-28 17:15:00|7.71|7.71|7.72|7.72|7.72|7.72|7.71|7.71|0
1669656000000|2022-11-28 17:20:00|7.71|7.71|7.7|7.7|7.72|7.72|7.7|7.7|0
1669656300000|2022-11-28 17:25:00|7.71|7.71|7.69|7.69|7.71|7.71|7.69|7.69|0
1669656600000|2022-11-28 17:30:00|7.7|7.7|7.7|7.7|7.71|7.71|7.69|7.69|0
1669656900000|2022-11-28 17:35:00|7.71|7.71|7.71|7.71|7.71|7.71|7.71|7.71|0
1669657200000|2022-11-28 17:40:00|7.7|7.7|7.72|7.72|7.72|7.72|7.7|7.7|0
1669657500000|2022-11-28 17:45:00|7.71|7.71|7.7|7.7|7.73|7.73|7.7|7.7|0
1669657800000|2022-11-28 17:50:00|7.69|7.69|7.68|7.68|7.7|7.7|7.67|7.67|0
1669658100000|2022-11-28 17:55:00|7.67|7.67|7.68|7.68|7.69|7.69|7.67|7.67|0
1669658400000|2022-11-28 18:00:00|7.67|7.67|7.7|7.7|7.7|7.7|7.67|7.67|0
1669658700000|2022-11-28 18:05:00|7.69|7.69|7.69|7.69|7.69|7.69|7.69|7.69|0
1669659000000|2022-11-28 18:10:00|7.68|7.68|7.7|7.7|7.7|7.7|7.68|7.68|0
1669659600000|2022-11-28 18:20:00|7.71|7.71|7.7|7.7|7.71|7.71|7.7|7.7|0
1669659900000|2022-11-28 18:25:00|7.71|7.71|7.72|7.72|7.72|7.72|7.7|7.7|0
1669660200000|2022-11-28 18:30:00|7.71|7.71|7.71|7.71|7.73|7.73|7.71|7.71|0
1669660500000|2022-11-28 18:35:00|7.7|7.7|7.7|7.7|7.71|7.71|7.7|7.7|0
1669660800000|2022-11-28 18:40:00|7.69|7.69|7.68|7.68|7.7|7.7|7.68|7.68|0
1669661100000|2022-11-28 18:45:00|7.67|7.67|7.68|7.68|7.69|7.69|7.67|7.67|0
1669661400000|2022-11-28 18:50:00|7.67|7.67|7.67|7.67|7.68|7.68|7.67|7.67|0
1669661700000|2022-11-28 18:55:00|7.68|7.68|7.69|7.69|7.69|7.69|7.65|7.65|0
1669662000000|2022-11-28 19:00:00|7.7|7.7|7.7|7.7|7.72|7.72|7.7|7.7|0
1669662300000|2022-11-28 19:05:00|7.68|7.68|7.69|7.69|7.69|7.69|7.67|7.67|0
1669662600000|2022-11-28 19:10:00|7.68|7.68|7.66|7.66|7.69|7.69|7.66|7.66|0
1669662900000|2022-11-28 19:15:00|7.67|7.67|7.68|7.68|7.69|7.69|7.67|7.67|0
1669663200000|2022-11-28 19:20:00|7.67|7.67|7.64|7.64|7.69|7.69|7.64|7.64|0
1669663500000|2022-11-28 19:25:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1669663800000|2022-11-28 19:30:00|7.64|7.64|7.68|7.68|7.68|7.68|7.64|7.64|0
1669664100000|2022-11-28 19:35:00|7.67|7.67|7.65|7.65|7.67|7.67|7.65|7.65|0
1669664400000|2022-11-28 19:40:00|7.64|7.64|7.65|7.65|7.65|7.65|7.64|7.64|0
1669664700000|2022-11-28 19:45:00|7.64|7.64|7.64|7.64|7.65|7.65|7.63|7.63|0
1669665000000|2022-11-28 19:50:00|7.63|7.63|7.64|7.64|7.64|7.64|7.63|7.63|0
1669665300000|2022-11-28 19:55:00|7.63|7.63|7.62|7.62|7.64|7.64|7.62|7.62|0
1669665600000|2022-11-28 20:00:00|7.61|7.61|7.62|7.62|7.63|7.63|7.61|7.61|0
1669665900000|2022-11-28 20:05:00|7.61|7.61|7.61|7.61|7.62|7.62|7.6|7.6|0
1669666200000|2022-11-28 20:10:00|7.6|7.6|7.6|7.6|7.61|7.61|7.59|7.59|0
1669666500000|2022-11-28 20:15:00|7.59|7.59|7.61|7.61|7.61|7.61|7.59|7.59|0
1669666800000|2022-11-28 20:20:00|7.6|7.6|7.59|7.59|7.6|7.6|7.58|7.58|0
1669667100000|2022-11-28 20:25:00|7.6|7.6|7.6|7.6|7.6|7.6|7.59|7.59|0
1669667700000|2022-11-28 20:35:00|7.61|7.61|7.61|7.61|7.61|7.61|7.6|7.6|0
1669668000000|2022-11-28 20:40:00|7.6|7.6|7.63|7.63|7.63|7.63|7.6|7.6|0
1669668300000|2022-11-28 20:45:00|7.62|7.62|7.61|7.61|7.63|7.63|7.6|7.6|0
1669668600000|2022-11-28 20:50:00|7.62|7.62|7.68|7.68|7.68|7.68|7.62|7.62|0
1669668900000|2022-11-28 20:55:00|7.69|7.69|7.68|7.68|7.7|7.7|7.67|7.67|0
1669669200000|2022-11-28 21:00:00|7.67|7.67|7.59|7.59|7.67|7.67|7.58|7.58|0
1669669800000|2022-11-28 21:10:00|7.65|7.65|7.66|7.66|7.66|7.66|7.65|7.65|0
1669670400000|2022-11-28 21:20:00|7.68|7.68|7.68|7.68|7.68|7.68|7.68|7.68|0
1669670700000|2022-11-28 21:25:00|7.67|7.67|7.69|7.69|7.69|7.69|7.67|7.67|0
1669671300000|2022-11-28 21:35:00|7.7|7.7|7.69|7.69|7.7|7.7|7.69|7.69|0
1669672500000|2022-11-28 21:55:00|7.68|7.68|7.68|7.68|7.68|7.68|7.68|7.68|0
1669672800000|2022-11-28 22:00:00|7.67|7.67|7.63|7.63|7.67|7.67|7.63|7.63|0
1669674000000|2022-11-28 22:20:00|7.64|7.64|7.65|7.65|7.65|7.65|7.64|7.64|0
1669674300000|2022-11-28 22:25:00|7.66|7.66|7.66|7.66|7.66|7.66|7.66|7.66|0
1669675500000|2022-11-28 22:45:00|7.68|7.68|7.68|7.68|7.68|7.68|7.68|7.68|0
1669675800000|2022-11-28 22:50:00|7.67|7.67|7.67|7.67|7.67|7.67|7.67|7.67|0
1669676100000|2022-11-28 22:55:00|7.68|7.68|7.68|7.68|7.68|7.68|7.68|7.68|0
1669676400000|2022-11-28 23:00:00|7.69|7.69|7.65|7.65|7.69|7.69|7.65|7.65|0
1669676700000|2022-11-28 23:05:00|7.68|7.68|7.65|7.65|7.68|7.68|7.65|7.65|0
1669677300000|2022-11-28 23:15:00|7.66|7.66|7.65|7.65|7.66|7.66|7.65|7.65|0
1669677600000|2022-11-28 23:20:00|7.66|7.66|7.66|7.66|7.66|7.66|7.66|7.66|0
1669677900000|2022-11-28 23:25:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1669678200000|2022-11-28 23:30:00|7.66|7.66|7.66|7.66|7.66|7.66|7.66|7.66|0
1669678500000|2022-11-28 23:35:00|7.6|7.6|7.62|7.62|7.62|7.62|7.6|7.6|0
1669678800000|2022-11-28 23:40:00|7.66|7.66|7.65|7.65|7.66|7.66|7.65|7.65|0
1669679400000|2022-11-28 23:50:00|7.69|7.69|7.69|7.69|7.69|7.69|7.69|7.69|0
1669679700000|2022-11-28 23:55:00|7.66|7.66|7.66|7.66|7.66|7.66|7.66|7.66|0
1669680000000|2022-11-29 00:00:00|7.67|7.67|7.67|7.67|7.67|7.67|7.67|7.67|0
1669680600000|2022-11-29 00:10:00|7.68|7.68|7.69|7.69|7.69|7.69|7.68|7.68|0
1669680900000|2022-11-29 00:15:00|7.68|7.68|7.69|7.69|7.69|7.69|7.68|7.68|0
1669682100000|2022-11-29 00:35:00|7.68|7.68|7.68|7.68|7.68|7.68|7.68|7.68|0
1669682400000|2022-11-29 00:40:00|7.69|7.69|7.68|7.68|7.69|7.69|7.68|7.68|0
1669682700000|2022-11-29 00:45:00|7.69|7.69|7.69|7.69|7.69|7.69|7.69|7.69|0
1669683000000|2022-11-29 00:50:00|7.7|7.7|7.69|7.69|7.7|7.7|7.69|7.69|0
1669683300000|2022-11-29 00:55:00|7.7|7.7|7.7|7.7|7.7|7.7|7.7|7.7|0
1669712400000|2022-11-29 09:00:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1669712700000|2022-11-29 09:05:00|7.85|7.85|7.86|7.86|7.86|7.86|7.85|7.85|0
1669713600000|2022-11-29 09:20:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1669714200000|2022-11-29 09:30:00|7.83|7.83|7.83|7.83|7.83|7.83|7.82|7.82|0
1669714500000|2022-11-29 09:35:00|7.7|7.7|7.7|7.7|7.7|7.7|7.7|7.7|0
1669716000000|2022-11-29 10:00:00|7.73|7.73|7.73|7.73|7.73|7.73|7.73|7.73|0
1669718100000|2022-11-29 10:35:00|7.72|7.72|7.72|7.72|7.72|7.72|7.72|7.72|0
1669720500000|2022-11-29 11:15:00|7.69|7.69|7.69|7.69|7.69|7.69|7.69|7.69|0
1669721100000|2022-11-29 11:25:00|7.71|7.71|7.73|7.73|7.73|7.73|7.71|7.71|0
1669723200000|2022-11-29 12:00:00|7.7|7.7|7.7|7.7|7.71|7.71|7.7|7.7|0
1669723500000|2022-11-29 12:05:00|7.69|7.69|7.72|7.72|7.72|7.72|7.69|7.69|0
1669723800000|2022-11-29 12:10:00|7.75|7.75|7.75|7.75|7.75|7.75|7.75|7.75|0
1669725000000|2022-11-29 12:30:00|7.76|7.76|7.75|7.75|7.76|7.76|7.75|7.75|0
1669725900000|2022-11-29 12:45:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1669727700000|2022-11-29 13:15:00|7.71|7.71|7.71|7.71|7.71|7.71|7.71|7.71|0
1669728300000|2022-11-29 13:25:00|7.72|7.72|7.71|7.71|7.72|7.72|7.71|7.71|0
1669728600000|2022-11-29 13:30:00|7.72|7.72|7.69|7.69|7.72|7.72|7.69|7.69|0
1669729200000|2022-11-29 13:40:00|7.7|7.7|7.7|7.7|7.7|7.7|7.7|7.7|0
1669729500000|2022-11-29 13:45:00|7.69|7.69|7.7|7.7|7.7|7.7|7.69|7.69|0
1669730100000|2022-11-29 13:55:00|7.68|7.68|7.68|7.68|7.68|7.68|7.68|7.68|0
1669730400000|2022-11-29 14:00:00|7.7|7.7|7.7|7.7|7.7|7.7|7.7|7.7|0
1669731000000|2022-11-29 14:10:00|7.71|7.71|7.71|7.71|7.71|7.71|7.71|7.71|0
1669731600000|2022-11-29 14:20:00|7.7|7.7|7.72|7.72|7.74|7.74|7.7|7.7|0
1669731900000|2022-11-29 14:25:00|7.7|7.7|7.74|7.74|7.76|7.76|7.7|7.7|0
1669732200000|2022-11-29 14:30:00|7.75|7.75|7.82|7.82|7.83|7.83|7.72|7.72|0
1669732500000|2022-11-29 14:35:00|7.79|7.79|7.79|7.79|7.83|7.83|7.78|7.78|0
1669732800000|2022-11-29 14:40:00|7.8|7.8|7.8|7.8|7.83|7.83|7.77|7.77|0
1669733100000|2022-11-29 14:45:00|7.81|7.81|7.85|7.85|7.86|7.86|7.8|7.8|0
1669733400000|2022-11-29 14:50:00|7.86|7.86|7.84|7.84|7.87|7.87|7.81|7.81|0
1669733700000|2022-11-29 14:55:00|7.83|7.83|7.81|7.81|7.83|7.83|7.8|7.8|0
1669734000000|2022-11-29 15:00:00|7.8|7.8|7.77|7.77|7.81|7.81|7.75|7.75|0
1669734300000|2022-11-29 15:05:00|7.78|7.78|7.79|7.79|7.81|7.81|7.78|7.78|0
1669734600000|2022-11-29 15:10:00|7.8|7.8|7.77|7.77|7.81|7.81|7.77|7.77|0
1669734900000|2022-11-29 15:15:00|7.78|7.78|7.78|7.78|7.81|7.81|7.77|7.77|0
1669735200000|2022-11-29 15:20:00|7.79|7.79|7.78|7.78|7.81|7.81|7.78|7.78|0
1669735500000|2022-11-29 15:25:00|7.79|7.79|7.79|7.79|7.8|7.8|7.78|7.78|0
1669735800000|2022-11-29 15:30:00|7.78|7.78|7.75|7.75|7.79|7.79|7.74|7.74|0
1669736100000|2022-11-29 15:35:00|7.76|7.76|7.67|7.67|7.76|7.76|7.62|7.62|0
1669736400000|2022-11-29 15:40:00|7.68|7.68|7.79|7.79|7.8|7.8|7.68|7.68|0
1669736700000|2022-11-29 15:45:00|7.78|7.78|7.86|7.86|7.86|7.86|7.78|7.78|0
1669737000000|2022-11-29 15:50:00|7.85|7.85|7.77|7.77|7.85|7.85|7.77|7.77|0
1669737300000|2022-11-29 15:55:00|7.76|7.76|7.76|7.76|7.78|7.78|7.76|7.76|0
1669737600000|2022-11-29 16:00:00|7.77|7.77|7.74|7.74|7.78|7.78|7.71|7.71|0
1669737900000|2022-11-29 16:05:00|7.73|7.73|7.73|7.73|7.76|7.76|7.73|7.73|0
1669738200000|2022-11-29 16:10:00|7.74|7.74|7.75|7.75|7.76|7.76|7.73|7.73|0
1669738500000|2022-11-29 16:15:00|7.74|7.74|7.69|7.69|7.74|7.74|7.68|7.68|0
1669738800000|2022-11-29 16:20:00|7.68|7.68|7.71|7.71|7.71|7.71|7.66|7.66|0
1669739100000|2022-11-29 16:25:00|7.72|7.72|7.72|7.72|7.73|7.73|7.71|7.71|0
1669739400000|2022-11-29 16:30:00|7.71|7.71|7.7|7.7|7.71|7.71|7.7|7.7|0
1669739700000|2022-11-29 16:35:00|7.71|7.71|7.71|7.71|7.74|7.74|7.7|7.7|0
1669740000000|2022-11-29 16:40:00|7.72|7.72|7.7|7.7|7.72|7.72|7.7|7.7|0
1669740300000|2022-11-29 16:45:00|7.69|7.69|7.69|7.69|7.7|7.7|7.67|7.67|0
1669740600000|2022-11-29 16:50:00|7.68|7.68|7.69|7.69|7.69|7.69|7.68|7.68|0
1669740900000|2022-11-29 16:55:00|7.7|7.7|7.72|7.72|7.72|7.72|7.7|7.7|0
1669741200000|2022-11-29 17:00:00|7.71|7.71|7.7|7.7|7.71|7.71|7.7|7.7|0
1669741500000|2022-11-29 17:05:00|7.71|7.71|7.71|7.71|7.72|7.72|7.7|7.7|0
1669741800000|2022-11-29 17:10:00|7.7|7.7|7.69|7.69|7.71|7.71|7.68|7.68|0
1669742100000|2022-11-29 17:15:00|7.68|7.68|7.67|7.67|7.69|7.69|7.66|7.66|0
1669742400000|2022-11-29 17:20:00|7.66|7.66|7.65|7.65|7.67|7.67|7.65|7.65|0
1669742700000|2022-11-29 17:25:00|7.66|7.66|7.62|7.62|7.66|7.66|7.62|7.62|0
1669743000000|2022-11-29 17:30:00|7.63|7.63|7.62|7.62|7.64|7.64|7.62|7.62|0
1669743300000|2022-11-29 17:35:00|7.63|7.63|7.61|7.61|7.63|7.63|7.61|7.61|0
1669743600000|2022-11-29 17:40:00|7.62|7.62|7.61|7.61|7.62|7.62|7.61|7.61|0
1669743900000|2022-11-29 17:45:00|7.6|7.6|7.59|7.59|7.6|7.6|7.58|7.58|0
1669744200000|2022-11-29 17:50:00|7.6|7.6|7.6|7.6|7.61|7.61|7.6|7.6|0
1669744500000|2022-11-29 17:55:00|7.62|7.62|7.62|7.62|7.63|7.63|7.61|7.61|0
1669744800000|2022-11-29 18:00:00|7.63|7.63|7.64|7.64|7.65|7.65|7.61|7.61|0
1669745100000|2022-11-29 18:05:00|7.63|7.63|7.63|7.63|7.64|7.64|7.63|7.63|0
1669745400000|2022-11-29 18:10:00|7.64|7.64|7.64|7.64|7.65|7.65|7.63|7.63|0
1669745700000|2022-11-29 18:15:00|7.63|7.63|7.6|7.6|7.63|7.63|7.6|7.6|0
1669746000000|2022-11-29 18:20:00|7.61|7.61|7.6|7.6|7.61|7.61|7.59|7.59|0
1669746300000|2022-11-29 18:25:00|7.59|7.59|7.59|7.59|7.6|7.6|7.58|7.58|0
1669746600000|2022-11-29 18:30:00|7.6|7.6|7.59|7.59|7.6|7.6|7.59|7.59|0
1669746900000|2022-11-29 18:35:00|7.6|7.6|7.6|7.6|7.6|7.6|7.58|7.58|0
1669747200000|2022-11-29 18:40:00|7.59|7.59|7.6|7.6|7.6|7.6|7.59|7.59|0
1669747500000|2022-11-29 18:45:00|7.59|7.59|7.6|7.6|7.6|7.6|7.58|7.58|0
1669747800000|2022-11-29 18:50:00|7.59|7.59|7.59|7.59|7.6|7.6|7.59|7.59|0
1669748100000|2022-11-29 18:55:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1669748400000|2022-11-29 19:00:00|7.61|7.61|7.63|7.63|7.64|7.64|7.61|7.61|0
1669748700000|2022-11-29 19:05:00|7.62|7.62|7.63|7.63|7.64|7.64|7.62|7.62|0
1669749000000|2022-11-29 19:10:00|7.62|7.62|7.63|7.63|7.63|7.63|7.62|7.62|0
1669749300000|2022-11-29 19:15:00|7.62|7.62|7.62|7.62|7.63|7.63|7.61|7.61|0
1669749600000|2022-11-29 19:20:00|7.61|7.61|7.6|7.6|7.62|7.62|7.6|7.6|0
1669749900000|2022-11-29 19:25:00|7.61|7.61|7.6|7.6|7.61|7.61|7.6|7.6|0
1669750200000|2022-11-29 19:30:00|7.61|7.61|7.59|7.59|7.61|7.61|7.58|7.58|0
1669750500000|2022-11-29 19:35:00|7.58|7.58|7.58|7.58|7.58|7.58|7.57|7.57|0
1669750800000|2022-11-29 19:40:00|7.59|7.59|7.58|7.58|7.59|7.59|7.58|7.58|0
1669751100000|2022-11-29 19:45:00|7.57|7.57|7.57|7.57|7.58|7.58|7.56|7.56|0
1669751400000|2022-11-29 19:50:00|7.56|7.56|7.57|7.57|7.58|7.58|7.56|7.56|0
1669751700000|2022-11-29 19:55:00|7.56|7.56|7.57|7.57|7.58|7.58|7.56|7.56|0
1669752000000|2022-11-29 20:00:00|7.58|7.58|7.55|7.55|7.58|7.58|7.55|7.55|0
1669752300000|2022-11-29 20:05:00|7.57|7.57|7.58|7.58|7.58|7.58|7.57|7.57|0
1669752600000|2022-11-29 20:10:00|7.59|7.59|7.58|7.58|7.59|7.59|7.58|7.58|0
1669752900000|2022-11-29 20:15:00|7.59|7.59|7.6|7.6|7.61|7.61|7.59|7.59|0
1669753200000|2022-11-29 20:20:00|7.59|7.59|7.59|7.59|7.59|7.59|7.59|7.59|0
1669753500000|2022-11-29 20:25:00|7.58|7.58|7.6|7.6|7.6|7.6|7.58|7.58|0
1669753800000|2022-11-29 20:30:00|7.61|7.61|7.62|7.62|7.63|7.63|7.61|7.61|0
1669754100000|2022-11-29 20:35:00|7.63|7.63|7.65|7.65|7.65|7.65|7.63|7.63|0
1669754400000|2022-11-29 20:40:00|7.64|7.64|7.64|7.64|7.66|7.66|7.64|7.64|0
1669754700000|2022-11-29 20:45:00|7.65|7.65|7.65|7.65|7.65|7.65|7.63|7.63|0
1669755000000|2022-11-29 20:50:00|7.64|7.64|7.68|7.68|7.68|7.68|7.64|7.64|0
1669755300000|2022-11-29 20:55:00|7.67|7.67|7.67|7.67|7.68|7.68|7.66|7.66|0
1669755600000|2022-11-29 21:00:00|7.66|7.66|7.67|7.67|7.67|7.67|7.66|7.66|0
1669756800000|2022-11-29 21:20:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1669757100000|2022-11-29 21:25:00|7.63|7.63|7.61|7.61|7.63|7.63|7.61|7.61|0
1669757700000|2022-11-29 21:35:00|7.64|7.64|7.65|7.65|7.65|7.65|7.64|7.64|0
1669759800000|2022-11-29 22:10:00|7.64|7.64|7.64|7.64|7.64|7.64|7.64|7.64|0
1669760100000|2022-11-29 22:15:00|7.63|7.63|7.63|7.63|7.63|7.63|7.63|7.63|0
1669761300000|2022-11-29 22:35:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1669761900000|2022-11-29 22:45:00|7.64|7.64|7.64|7.64|7.64|7.64|7.64|7.64|0
1669762800000|2022-11-29 23:00:00|7.65|7.65|7.67|7.67|7.67|7.67|7.65|7.65|0
1669763400000|2022-11-29 23:10:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1669763700000|2022-11-29 23:15:00|7.66|7.66|7.66|7.66|7.66|7.66|7.66|7.66|0
1669764000000|2022-11-29 23:20:00|7.65|7.65|7.64|7.64|7.65|7.65|7.64|7.64|0
1669764300000|2022-11-29 23:25:00|7.65|7.65|7.66|7.66|7.66|7.66|7.65|7.65|0
1669765200000|2022-11-29 23:40:00|7.63|7.63|7.64|7.64|7.64|7.64|7.63|7.63|0
1669765500000|2022-11-29 23:45:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1669766700000|2022-11-30 00:05:00|7.66|7.66|7.66|7.66|7.66|7.66|7.66|7.66|0
1669767000000|2022-11-30 00:10:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1669767300000|2022-11-30 00:15:00|7.66|7.66|7.65|7.65|7.66|7.66|7.65|7.65|0
1669767900000|2022-11-30 00:25:00|7.67|7.67|7.63|7.63|7.67|7.67|7.63|7.63|0
1669768200000|2022-11-30 00:30:00|7.67|7.67|7.67|7.67|7.67|7.67|7.67|7.67|0
1669768500000|2022-11-30 00:35:00|7.65|7.65|7.63|7.63|7.65|7.65|7.63|7.63|0
1669768800000|2022-11-30 00:40:00|7.66|7.66|7.63|7.63|7.67|7.67|7.63|7.63|0
1669769100000|2022-11-30 00:45:00|7.64|7.64|7.69|7.69|7.69|7.69|7.64|7.64|0
1669769400000|2022-11-30 00:50:00|7.7|7.7|7.7|7.7|7.7|7.7|7.7|7.7|0
1669798800000|2022-11-30 09:00:00|7.65|7.65|7.66|7.66|7.66|7.66|7.65|7.65|0
1669803300000|2022-11-30 10:15:00|7.67|7.67|7.69|7.69|7.7|7.7|7.67|7.67|0
1669807200000|2022-11-30 11:20:00|7.7|7.7|7.7|7.7|7.7|7.7|7.7|7.7|0
1669809600000|2022-11-30 12:00:00|7.72|7.72|7.7|7.7|7.72|7.72|7.7|7.7|0
1669811100000|2022-11-30 12:25:00|7.71|7.71|7.7|7.7|7.71|7.71|7.7|7.7|0
1669811400000|2022-11-30 12:30:00|7.71|7.71|7.75|7.75|7.75|7.75|7.71|7.71|0
1669811700000|2022-11-30 12:35:00|7.73|7.73|7.73|7.73|7.73|7.73|7.73|7.73|0
1669813200000|2022-11-30 13:00:00|7.7|7.7|7.7|7.7|7.7|7.7|7.7|7.7|0
1669813500000|2022-11-30 13:05:00|7.71|7.71|7.71|7.71|7.71|7.71|7.71|7.71|0
1669813800000|2022-11-30 13:10:00|7.7|7.7|7.69|7.69|7.7|7.7|7.69|7.69|0
1669814700000|2022-11-30 13:25:00|7.7|7.7|7.7|7.7|7.7|7.7|7.7|7.7|0
1669815000000|2022-11-30 13:30:00|7.69|7.69|7.69|7.69|7.69|7.69|7.69|7.69|0
1669815600000|2022-11-30 13:40:00|7.71|7.71|7.7|7.7|7.71|7.71|7.7|7.7|0
1669816500000|2022-11-30 13:55:00|7.69|7.69|7.66|7.66|7.69|7.69|7.66|7.66|0
1669817100000|2022-11-30 14:05:00|7.69|7.69|7.69|7.69|7.69|7.69|7.69|7.69|0
1669817700000|2022-11-30 14:15:00|7.67|7.67|7.67|7.67|7.67|7.67|7.67|7.67|0
1669818000000|2022-11-30 14:20:00|7.69|7.69|7.7|7.7|7.7|7.7|7.69|7.69|0
1669818300000|2022-11-30 14:25:00|7.75|7.75|7.76|7.76|7.76|7.76|7.7|7.7|0
1669818600000|2022-11-30 14:30:00|7.79|7.79|7.74|7.74|7.79|7.79|7.66|7.66|0
1669818900000|2022-11-30 14:35:00|7.71|7.71|7.7|7.7|7.74|7.74|7.7|7.7|0
1669819200000|2022-11-30 14:40:00|7.69|7.69|7.67|7.67|7.73|7.73|7.67|7.67|0
1669819500000|2022-11-30 14:45:00|7.68|7.68|7.64|7.64|7.68|7.68|7.63|7.63|0
1669819800000|2022-11-30 14:50:00|7.63|7.63|7.65|7.65|7.66|7.66|7.63|7.63|0
1669820100000|2022-11-30 14:55:00|7.64|7.64|7.61|7.61|7.65|7.65|7.61|7.61|0
1669820400000|2022-11-30 15:00:00|7.6|7.6|7.65|7.65|7.65|7.65|7.57|7.57|0
1669820700000|2022-11-30 15:05:00|7.66|7.66|7.66|7.66|7.68|7.68|7.66|7.66|0
1669821000000|2022-11-30 15:10:00|7.67|7.67|7.68|7.68|7.69|7.69|7.67|7.67|0
1669821300000|2022-11-30 15:15:00|7.69|7.69|7.66|7.66|7.69|7.69|7.65|7.65|0
1669821600000|2022-11-30 15:20:00|7.67|7.67|7.69|7.69|7.69|7.69|7.67|7.67|0
1669821900000|2022-11-30 15:25:00|7.68|7.68|7.69|7.69|7.7|7.7|7.67|7.67|0
1669822200000|2022-11-30 15:30:00|7.7|7.7|7.67|7.67|7.7|7.7|7.65|7.65|0
1669822500000|2022-11-30 15:35:00|7.68|7.68|7.66|7.66|7.68|7.68|7.65|7.65|0
1669822800000|2022-11-30 15:40:00|7.67|7.67|7.65|7.65|7.68|7.68|7.65|7.65|0
1669823100000|2022-11-30 15:45:00|7.66|7.66|7.63|7.63|7.66|7.66|7.63|7.63|0
1669823400000|2022-11-30 15:50:00|7.64|7.64|7.61|7.61|7.64|7.64|7.61|7.61|0
1669823700000|2022-11-30 15:55:00|7.6|7.6|7.6|7.6|7.62|7.62|7.6|7.6|0
1669824000000|2022-11-30 16:00:00|7.61|7.61|7.58|7.58|7.61|7.61|7.58|7.58|0
1669824300000|2022-11-30 16:05:00|7.57|7.57|7.6|7.6|7.6|7.6|7.57|7.57|0
1669824600000|2022-11-30 16:10:00|7.61|7.61|7.61|7.61|7.62|7.62|7.6|7.6|0
1669824900000|2022-11-30 16:15:00|7.62|7.62|7.6|7.6|7.62|7.62|7.6|7.6|0
1669825200000|2022-11-30 16:20:00|7.61|7.61|7.61|7.61|7.61|7.61|7.6|7.6|0
1669825500000|2022-11-30 16:25:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1669825800000|2022-11-30 16:30:00|7.59|7.59|7.6|7.6|7.6|7.6|7.58|7.58|0
1669826100000|2022-11-30 16:35:00|7.61|7.61|7.61|7.61|7.61|7.61|7.6|7.6|0
1669826400000|2022-11-30 16:40:00|7.62|7.62|7.62|7.62|7.63|7.63|7.61|7.61|0
1669826700000|2022-11-30 16:45:00|7.63|7.63|7.63|7.63|7.63|7.63|7.63|7.63|0
1669827000000|2022-11-30 16:50:00|7.62|7.62|7.62|7.62|7.63|7.63|7.62|7.62|0
1669827300000|2022-11-30 16:55:00|7.61|7.61|7.62|7.62|7.62|7.62|7.61|7.61|0
1669827600000|2022-11-30 17:00:00|7.61|7.61|7.61|7.61|7.61|7.61|7.61|7.61|0
1669827900000|2022-11-30 17:05:00|7.62|7.62|7.61|7.61|7.62|7.62|7.6|7.6|0
1669828200000|2022-11-30 17:10:00|7.6|7.6|7.6|7.6|7.61|7.61|7.6|7.6|0
1669828500000|2022-11-30 17:15:00|7.59|7.59|7.57|7.57|7.59|7.59|7.57|7.57|0
1669828800000|2022-11-30 17:20:00|7.56|7.56|7.58|7.58|7.58|7.58|7.56|7.56|0
1669829100000|2022-11-30 17:25:00|7.59|7.59|7.6|7.6|7.6|7.6|7.59|7.59|0
1669829400000|2022-11-30 17:30:00|7.59|7.59|7.59|7.59|7.59|7.59|7.58|7.58|0
1669829700000|2022-11-30 17:35:00|7.6|7.6|7.58|7.58|7.6|7.6|7.58|7.58|0
1669830000000|2022-11-30 17:40:00|7.57|7.57|7.59|7.59|7.59|7.59|7.57|7.57|0
1669830300000|2022-11-30 17:45:00|7.58|7.58|7.58|7.58|7.58|7.58|7.58|7.58|0
1669830600000|2022-11-30 17:50:00|7.59|7.59|7.58|7.58|7.59|7.59|7.58|7.58|0
1669830900000|2022-11-30 17:55:00|7.59|7.59|7.58|7.58|7.6|7.6|7.58|7.58|0
1669831200000|2022-11-30 18:00:00|7.59|7.59|7.63|7.63|7.63|7.63|7.59|7.59|0
1669831500000|2022-11-30 18:05:00|7.62|7.62|7.62|7.62|7.63|7.63|7.62|7.62|0
1669831800000|2022-11-30 18:10:00|7.61|7.61|7.62|7.62|7.63|7.63|7.6|7.6|0
1669832100000|2022-11-30 18:15:00|7.61|7.61|7.61|7.61|7.61|7.61|7.6|7.6|0
1669832400000|2022-11-30 18:20:00|7.6|7.6|7.61|7.61|7.61|7.61|7.6|7.6|0
1669832700000|2022-11-30 18:25:00|7.6|7.6|7.61|7.61|7.61|7.61|7.6|7.6|0
1669833000000|2022-11-30 18:30:00|7.6|7.6|7.63|7.63|7.66|7.66|7.6|7.6|0
1669833300000|2022-11-30 18:35:00|7.64|7.64|7.7|7.7|7.72|7.72|7.62|7.62|0
1669833600000|2022-11-30 18:40:00|7.71|7.71|7.67|7.67|7.71|7.71|7.65|7.65|0
1669833900000|2022-11-30 18:45:00|7.66|7.66|7.64|7.64|7.68|7.68|7.6|7.6|0
1669834200000|2022-11-30 18:50:00|7.66|7.66|7.67|7.67|7.67|7.67|7.65|7.65|0
1669834500000|2022-11-30 18:55:00|7.68|7.68|7.75|7.75|7.75|7.75|7.68|7.68|0
1669834800000|2022-11-30 19:00:00|7.76|7.76|7.83|7.83|7.83|7.83|7.76|7.76|0
1669835100000|2022-11-30 19:05:00|7.84|7.84|7.84|7.84|7.88|7.88|7.82|7.82|0
1669835400000|2022-11-30 19:10:00|7.85|7.85|7.87|7.87|7.88|7.88|7.85|7.85|0
1669835700000|2022-11-30 19:15:00|7.88|7.88|7.95|7.95|7.95|7.95|7.86|7.86|0
1669836000000|2022-11-30 19:20:00|7.93|7.93|7.94|7.94|7.96|7.96|7.93|7.93|0
1669836300000|2022-11-30 19:25:00|7.93|7.93|7.95|7.95|7.97|7.97|7.92|7.92|0
1669836600000|2022-11-30 19:30:00|7.94|7.94|7.96|7.96|7.96|7.96|7.92|7.92|0
1669836900000|2022-11-30 19:35:00|7.95|7.95|7.92|7.92|7.96|7.96|7.91|7.91|0
1669837200000|2022-11-30 19:40:00|7.91|7.91|7.9|7.9|7.93|7.93|7.9|7.9|0
1669837500000|2022-11-30 19:45:00|7.91|7.91|7.9|7.9|7.91|7.91|7.88|7.88|0
1669837800000|2022-11-30 19:50:00|7.89|7.89|7.89|7.89|7.92|7.92|7.89|7.89|0
1669838100000|2022-11-30 19:55:00|7.9|7.9|7.91|7.91|7.91|7.91|7.88|7.88|0
1669838400000|2022-11-30 20:00:00|7.9|7.9|7.91|7.91|7.92|7.92|7.9|7.9|0
1669838700000|2022-11-30 20:05:00|7.92|7.92|7.95|7.95|7.96|7.96|7.91|7.91|0
1669839000000|2022-11-30 20:10:00|7.94|7.94|7.96|7.96|7.96|7.96|7.94|7.94|0
1669839300000|2022-11-30 20:15:00|7.95|7.95|7.98|7.98|8|8|7.95|7.95|0
1669839600000|2022-11-30 20:20:00|7.99|7.99|7.99|7.99|8|8|7.98|7.98|0
1669839900000|2022-11-30 20:25:00|8|8|8|8|8.01|8.01|7.99|7.99|0
1669840200000|2022-11-30 20:30:00|8.01|8.01|8.04|8.04|8.04|8.04|8.01|8.01|0
1669840500000|2022-11-30 20:35:00|8.03|8.03|7.97|7.97|8.03|8.03|7.97|7.97|0
1669840800000|2022-11-30 20:40:00|7.96|7.96|8|8|8|8|7.96|7.96|0
1669841100000|2022-11-30 20:45:00|8.01|8.01|8.01|8.01|8.01|8.01|8|8|0
1669841400000|2022-11-30 20:50:00|8.02|8.02|8.02|8.02|8.04|8.04|8.02|8.02|0
1669841700000|2022-11-30 20:55:00|8.01|8.01|8.01|8.01|8.03|8.03|8.01|8.01|0
1669842000000|2022-11-30 21:00:00|7.95|7.95|7.95|7.95|7.95|7.95|7.95|7.95|0
1669842300000|2022-11-30 21:05:00|8|8|7.99|7.99|8.01|8.01|7.97|7.97|0
1669842600000|2022-11-30 21:10:00|8|8|8|8|8|8|8|8|0
1669842900000|2022-11-30 21:15:00|8.01|8.01|8|8|8.01|8.01|8|8|0
1669843200000|2022-11-30 21:20:00|8.01|8.01|8|8|8.01|8.01|8|8|0
1669843500000|2022-11-30 21:25:00|7.99|7.99|8|8|8.01|8.01|7.99|7.99|0
1669844100000|2022-11-30 21:35:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1669845000000|2022-11-30 21:50:00|8|8|8.01|8.01|8.01|8.01|7.99|7.99|0
1669846200000|2022-11-30 22:10:00|8|8|8|8|8|8|8|8|0
1669846500000|2022-11-30 22:15:00|7.95|7.95|8|8|8|8|7.95|7.95|0
1669846800000|2022-11-30 22:20:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1669848000000|2022-11-30 22:40:00|7.99|7.99|7.99|7.99|7.99|7.99|7.99|7.99|0
1669848600000|2022-11-30 22:50:00|7.98|7.98|7.98|7.98|7.98|7.98|7.98|7.98|0
1669848900000|2022-11-30 22:55:00|7.97|7.97|7.97|7.97|7.97|7.97|7.97|7.97|0
1669849200000|2022-11-30 23:00:00|7.98|7.98|7.98|7.98|7.98|7.98|7.98|7.98|0
1669849500000|2022-11-30 23:05:00|7.96|7.96|7.96|7.96|7.96|7.96|7.96|7.96|0
1669849800000|2022-11-30 23:10:00|7.98|7.98|7.96|7.96|7.98|7.98|7.96|7.96|0
1669850100000|2022-11-30 23:15:00|7.95|7.95|7.96|7.96|7.96|7.96|7.94|7.94|0
1669850700000|2022-11-30 23:25:00|7.95|7.95|7.96|7.96|7.96|7.96|7.93|7.93|0
1669851000000|2022-11-30 23:30:00|7.94|7.94|7.96|7.96|7.96|7.96|7.94|7.94|0
1669851300000|2022-11-30 23:35:00|7.94|7.94|7.96|7.96|7.96|7.96|7.94|7.94|0
1669851600000|2022-11-30 23:40:00|7.95|7.95|7.95|7.95|7.95|7.95|7.95|7.95|0
1669851900000|2022-11-30 23:45:00|7.94|7.94|7.92|7.92|7.94|7.94|7.92|7.92|0
1669852200000|2022-11-30 23:50:00|7.96|7.96|7.94|7.94|7.96|7.96|7.94|7.94|0
1669852500000|2022-11-30 23:55:00|7.96|7.96|7.94|7.94|7.96|7.96|7.94|7.94|0
1669852800000|2022-12-01 00:00:00|7.96|7.96|7.96|7.96|7.96|7.96|7.96|7.96|0
1669853100000|2022-12-01 00:05:00|7.93|7.93|7.93|7.93|7.96|7.96|7.93|7.93|0
1669853400000|2022-12-01 00:10:00|7.96|7.96|7.96|7.96|7.96|7.96|7.96|7.96|0
1669854300000|2022-12-01 00:25:00|7.95|7.95|7.95|7.95|7.95|7.95|7.94|7.94|0
1669854900000|2022-12-01 00:35:00|7.94|7.94|7.94|7.94|7.94|7.94|7.94|7.94|0
1669855200000|2022-12-01 00:40:00|7.95|7.95|7.96|7.96|7.96|7.96|7.95|7.95|0
1669855500000|2022-12-01 00:45:00|7.95|7.95|7.96|7.96|7.96|7.96|7.95|7.95|0
1669855800000|2022-12-01 00:50:00|7.95|7.95|7.95|7.95|7.96|7.96|7.95|7.95|0
1669856100000|2022-12-01 00:55:00|7.97|7.97|7.98|7.98|7.98|7.98|7.95|7.95|0
1669885500000|2022-12-01 09:05:00|8.04|8.04|7.9|7.9|8.04|8.04|7.9|7.9|0
1669885800000|2022-12-01 09:10:00|7.87|7.87|7.87|7.87|7.87|7.87|7.87|7.87|0
1669886400000|2022-12-01 09:20:00|7.9|7.9|7.91|7.91|7.96|7.96|7.9|7.9|0
1669886700000|2022-12-01 09:25:00|7.94|7.94|7.94|7.94|7.94|7.94|7.94|7.94|0
1669887000000|2022-12-01 09:30:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1669887300000|2022-12-01 09:35:00|7.92|7.92|7.92|7.92|7.92|7.92|7.91|7.91|0
1669888200000|2022-12-01 09:50:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1669889100000|2022-12-01 10:05:00|7.94|7.94|7.94|7.94|7.94|7.94|7.94|7.94|0
1669890300000|2022-12-01 10:25:00|7.98|7.98|7.98|7.98|7.98|7.98|7.98|7.98|0
1669892100000|2022-12-01 10:55:00|7.94|7.94|7.98|7.98|7.98|7.98|7.94|7.94|0
1669892700000|2022-12-01 11:05:00|7.97|7.97|7.95|7.95|7.97|7.97|7.95|7.95|0
1669894200000|2022-12-01 11:30:00|7.96|7.96|7.95|7.95|7.96|7.96|7.95|7.95|0
1669894500000|2022-12-01 11:35:00|7.99|7.99|7.99|7.99|7.99|7.99|7.99|7.99|0
1669894800000|2022-12-01 11:40:00|8.01|8.01|8.01|8.01|8.11|8.11|8.01|8.01|0
1669896000000|2022-12-01 12:00:00|7.94|7.94|7.95|7.95|7.96|7.96|7.94|7.94|0
1669896300000|2022-12-01 12:05:00|7.96|7.96|7.94|7.94|7.96|7.96|7.94|7.94|0
1669896900000|2022-12-01 12:15:00|7.96|7.96|7.96|7.96|7.96|7.96|7.96|7.96|0
1669897200000|2022-12-01 12:20:00|7.98|7.98|7.98|7.98|7.98|7.98|7.98|7.98|0
1669897500000|2022-12-01 12:25:00|7.96|7.96|7.96|7.96|7.96|7.96|7.96|7.96|0
1669898400000|2022-12-01 12:40:00|7.98|7.98|7.98|7.98|7.98|7.98|7.98|7.98|0
1669899300000|2022-12-01 12:55:00|7.96|7.96|7.96|7.96|7.96|7.96|7.95|7.95|0
1669899600000|2022-12-01 13:00:00|7.98|7.98|7.99|7.99|7.99|7.99|7.98|7.98|0
1669899900000|2022-12-01 13:05:00|8|8|8.01|8.01|8.01|8.01|8|8|0
1669900200000|2022-12-01 13:10:00|8.02|8.02|8.01|8.01|8.02|8.02|8.01|8.01|0
1669900500000|2022-12-01 13:15:00|8.03|8.03|8.04|8.04|8.04|8.04|8.03|8.03|0
1669900800000|2022-12-01 13:20:00|8.03|8.03|8.03|8.03|8.03|8.03|8.03|8.03|0
1669901100000|2022-12-01 13:25:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1669901400000|2022-12-01 13:30:00|7.99|7.99|8.06|8.06|8.06|8.06|7.96|7.96|0
1669901700000|2022-12-01 13:35:00|8|8|8|8|8|8|8|8|0
1669902000000|2022-12-01 13:40:00|8.04|8.04|8.03|8.03|8.06|8.06|8.02|8.02|0
1669902300000|2022-12-01 13:45:00|8.06|8.06|8.08|8.08|8.08|8.08|8.06|8.06|0
1669902600000|2022-12-01 13:50:00|8.05|8.05|8.03|8.03|8.05|8.05|8.02|8.02|0
1669902900000|2022-12-01 13:55:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1669903200000|2022-12-01 14:00:00|8.05|8.05|8.05|8.05|8.08|8.08|8.05|8.05|0
1669903500000|2022-12-01 14:05:00|8.06|8.06|8.09|8.09|8.09|8.09|8.06|8.06|0
1669903800000|2022-12-01 14:10:00|8.06|8.06|8.03|8.03|8.08|8.08|8.03|8.03|0
1669904100000|2022-12-01 14:15:00|8.04|8.04|8.09|8.09|8.1|8.1|8.01|8.01|0
1669904400000|2022-12-01 14:20:00|8.04|8.04|8.05|8.05|8.09|8.09|8.01|8.01|0
1669904700000|2022-12-01 14:25:00|8.09|8.09|8.02|8.02|8.1|8.1|7.98|7.98|0
1669905000000|2022-12-01 14:30:00|8.01|8.01|8.21|8.21|8.22|8.22|8.01|8.01|0
1669905300000|2022-12-01 14:35:00|8.22|8.22|8.06|8.06|8.23|8.23|8.05|8.05|0
1669905600000|2022-12-01 14:40:00|8.05|8.05|8.09|8.09|8.12|8.12|8.05|8.05|0
1669905900000|2022-12-01 14:45:00|8.1|8.1|8.16|8.16|8.18|8.18|8.1|8.1|0
1669906200000|2022-12-01 14:50:00|8.14|8.14|8.14|8.14|8.16|8.16|8.12|8.12|0
1669906500000|2022-12-01 14:55:00|8.15|8.15|8.12|8.12|8.16|8.16|8.12|8.12|0
1669906800000|2022-12-01 15:00:00|8.13|8.13|8.17|8.17|8.18|8.18|8.08|8.08|0
1669907100000|2022-12-01 15:05:00|8.18|8.18|8.19|8.19|8.19|8.19|8.16|8.16|0
1669907400000|2022-12-01 15:10:00|8.18|8.18|8.05|8.05|8.19|8.19|8.02|8.02|0
1669907700000|2022-12-01 15:15:00|8.04|8.04|8.06|8.06|8.1|8.1|8.04|8.04|0
1669908000000|2022-12-01 15:20:00|8.05|8.05|8.08|8.08|8.09|8.09|8.05|8.05|0
1669908300000|2022-12-01 15:25:00|8.06|8.06|8.04|8.04|8.08|8.08|8.04|8.04|0
1669908600000|2022-12-01 15:30:00|8.03|8.03|8.15|8.15|8.15|8.15|8.02|8.02|0
1669908900000|2022-12-01 15:35:00|8.14|8.14|8.18|8.18|8.23|8.23|8.13|8.13|0
1669909200000|2022-12-01 15:40:00|8.19|8.19|8.16|8.16|8.2|8.2|8.13|8.13|0
1669909500000|2022-12-01 15:45:00|8.15|8.15|8.17|8.17|8.19|8.19|8.15|8.15|0
1669909800000|2022-12-01 15:50:00|8.16|8.16|8.18|8.18|8.19|8.19|8.14|8.14|0
1669910100000|2022-12-01 15:55:00|8.17|8.17|8.25|8.25|8.26|8.26|8.17|8.17|0
1669910400000|2022-12-01 16:00:00|8.24|8.24|8.24|8.24|8.25|8.25|8.22|8.22|0
1669910700000|2022-12-01 16:05:00|8.23|8.23|8.25|8.25|8.25|8.25|8.2|8.2|0
1669911000000|2022-12-01 16:10:00|8.24|8.24|8.24|8.24|8.25|8.25|8.23|8.23|0
1669911300000|2022-12-01 16:15:00|8.23|8.23|8.22|8.22|8.24|8.24|8.19|8.19|0
1669911600000|2022-12-01 16:20:00|8.24|8.24|8.26|8.26|8.27|8.27|8.24|8.24|0
1669911900000|2022-12-01 16:25:00|8.27|8.27|8.3|8.3|8.31|8.31|8.26|8.26|0
1669912200000|2022-12-01 16:30:00|8.31|8.31|8.39|8.39|8.4|8.4|8.3|8.3|0
1669912500000|2022-12-01 16:35:00|8.4|8.4|8.39|8.39|8.42|8.42|8.37|8.37|0
1669912800000|2022-12-01 16:40:00|8.38|8.38|8.35|8.35|8.39|8.39|8.35|8.35|0
1669913100000|2022-12-01 16:45:00|8.36|8.36|8.27|8.27|8.36|8.36|8.27|8.27|0
1669913400000|2022-12-01 16:50:00|8.28|8.28|8.31|8.31|8.31|8.31|8.26|8.26|0
1669913700000|2022-12-01 16:55:00|8.3|8.3|8.32|8.32|8.32|8.32|8.3|8.3|0
1669914000000|2022-12-01 17:00:00|8.31|8.31|8.26|8.26|8.32|8.32|8.26|8.26|0
1669914300000|2022-12-01 17:05:00|8.25|8.25|8.25|8.25|8.26|8.26|8.24|8.24|0
1669914600000|2022-12-01 17:10:00|8.26|8.26|8.23|8.23|8.26|8.26|8.21|8.21|0
1669914900000|2022-12-01 17:15:00|8.22|8.22|8.22|8.22|8.25|8.25|8.21|8.21|0
1669915200000|2022-12-01 17:20:00|8.23|8.23|8.27|8.27|8.27|8.27|8.23|8.23|0
1669915500000|2022-12-01 17:25:00|8.28|8.28|8.28|8.28|8.29|8.29|8.27|8.27|0
1669915800000|2022-12-01 17:30:00|8.27|8.27|8.28|8.28|8.29|8.29|8.27|8.27|0
1669916100000|2022-12-01 17:35:00|8.27|8.27|8.25|8.25|8.29|8.29|8.25|8.25|0
1669916400000|2022-12-01 17:40:00|8.26|8.26|8.25|8.25|8.27|8.27|8.24|8.24|0
1669916700000|2022-12-01 17:45:00|8.26|8.26|8.27|8.27|8.27|8.27|8.24|8.24|0
1669917000000|2022-12-01 17:50:00|8.28|8.28|8.28|8.28|8.28|8.28|8.27|8.27|0
1669917300000|2022-12-01 17:55:00|8.29|8.29|8.25|8.25|8.29|8.29|8.24|8.24|0
1669917600000|2022-12-01 18:00:00|8.26|8.26|8.26|8.26|8.26|8.26|8.25|8.25|0
1669917900000|2022-12-01 18:05:00|8.27|8.27|8.27|8.27|8.28|8.28|8.26|8.26|0
1669918200000|2022-12-01 18:10:00|8.28|8.28|8.28|8.28|8.29|8.29|8.27|8.27|0
1669918500000|2022-12-01 18:15:00|8.27|8.27|8.22|8.22|8.28|8.28|8.22|8.22|0
1669918800000|2022-12-01 18:20:00|8.23|8.23|8.26|8.26|8.26|8.26|8.22|8.22|0
1669919100000|2022-12-01 18:25:00|8.27|8.27|8.3|8.3|8.3|8.3|8.27|8.27|0
1669919400000|2022-12-01 18:30:00|8.31|8.31|8.3|8.3|8.32|8.32|8.29|8.29|0
1669919700000|2022-12-01 18:35:00|8.31|8.31|8.28|8.28|8.31|8.31|8.28|8.28|0
1669920000000|2022-12-01 18:40:00|8.29|8.29|8.29|8.29|8.3|8.3|8.27|8.27|0
1669920300000|2022-12-01 18:45:00|8.3|8.3|8.29|8.29|8.3|8.3|8.27|8.27|0
1669920600000|2022-12-01 18:50:00|8.28|8.28|8.27|8.27|8.28|8.28|8.27|8.27|0
1669920900000|2022-12-01 18:55:00|8.28|8.28|8.29|8.29|8.29|8.29|8.28|8.28|0
1669921200000|2022-12-01 19:00:00|8.28|8.28|8.29|8.29|8.29|8.29|8.27|8.27|0
1669921500000|2022-12-01 19:05:00|8.28|8.28|8.31|8.31|8.31|8.31|8.28|8.28|0
1669921800000|2022-12-01 19:10:00|8.3|8.3|8.32|8.32|8.32|8.32|8.3|8.3|0
1669922100000|2022-12-01 19:15:00|8.31|8.31|8.32|8.32|8.32|8.32|8.31|8.31|0
1669922400000|2022-12-01 19:20:00|8.33|8.33|8.33|8.33|8.34|8.34|8.32|8.32|0
1669922700000|2022-12-01 19:25:00|8.34|8.34|8.33|8.33|8.34|8.34|8.32|8.32|0
1669923000000|2022-12-01 19:30:00|8.32|8.32|8.33|8.33|8.33|8.33|8.32|8.32|0
1669923300000|2022-12-01 19:35:00|8.32|8.32|8.33|8.33|8.33|8.33|8.32|8.32|0
1669923600000|2022-12-01 19:40:00|8.32|8.32|8.32|8.32|8.33|8.33|8.32|8.32|0
1669923900000|2022-12-01 19:45:00|8.31|8.31|8.33|8.33|8.33|8.33|8.31|8.31|0
1669924200000|2022-12-01 19:50:00|8.34|8.34|8.33|8.33|8.35|8.35|8.33|8.33|0
1669924500000|2022-12-01 19:55:00|8.32|8.32|8.32|8.32|8.33|8.33|8.32|8.32|0
1669924800000|2022-12-01 20:00:00|8.33|8.33|8.32|8.32|8.34|8.34|8.32|8.32|0
1669925100000|2022-12-01 20:05:00|8.31|8.31|8.26|8.26|8.32|8.32|8.26|8.26|0
1669925400000|2022-12-01 20:10:00|8.25|8.25|8.24|8.24|8.26|8.26|8.22|8.22|0
1669925700000|2022-12-01 20:15:00|8.25|8.25|8.23|8.23|8.25|8.25|8.2|8.2|0
1669926000000|2022-12-01 20:20:00|8.22|8.22|8.2|8.2|8.23|8.23|8.2|8.2|0
1669926300000|2022-12-01 20:25:00|8.19|8.19|8.19|8.19|8.2|8.2|8.16|8.16|0
1669926600000|2022-12-01 20:30:00|8.2|8.2|8.21|8.21|8.21|8.21|8.2|8.2|0
1669926900000|2022-12-01 20:35:00|8.22|8.22|8.24|8.24|8.25|8.25|8.22|8.22|0
1669927200000|2022-12-01 20:40:00|8.25|8.25|8.25|8.25|8.26|8.26|8.24|8.24|0
1669927500000|2022-12-01 20:45:00|8.26|8.26|8.24|8.24|8.26|8.26|8.23|8.23|0
1669927800000|2022-12-01 20:50:00|8.25|8.25|8.24|8.24|8.27|8.27|8.24|8.24|0
1669928100000|2022-12-01 20:55:00|8.25|8.25|8.25|8.25|8.26|8.26|8.24|8.24|0
1669928400000|2022-12-01 21:00:00|8.24|8.24|8.22|8.22|8.24|8.24|8.22|8.22|0
1669929600000|2022-12-01 21:20:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1669930200000|2022-12-01 21:30:00|8.22|8.22|8.22|8.22|8.22|8.22|8.22|8.22|0
1669931400000|2022-12-01 21:50:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1669932600000|2022-12-01 22:10:00|8.22|8.22|8.22|8.22|8.22|8.22|8.22|8.22|0
1669935000000|2022-12-01 22:50:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1669936200000|2022-12-01 23:10:00|8.23|8.23|8.23|8.23|8.23|8.23|8.23|8.23|0
1669936500000|2022-12-01 23:15:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1669936800000|2022-12-01 23:20:00|8.23|8.23|8.23|8.23|8.23|8.23|8.23|8.23|0
1669937100000|2022-12-01 23:25:00|8.22|8.22|8.21|8.21|8.23|8.23|8.21|8.21|0
1669938000000|2022-12-01 23:40:00|8.23|8.23|8.23|8.23|8.23|8.23|8.23|8.23|0
1669938300000|2022-12-01 23:45:00|8.22|8.22|8.22|8.22|8.22|8.22|8.22|8.22|0
1669938600000|2022-12-01 23:50:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1669939200000|2022-12-02 00:00:00|8.22|8.22|8.23|8.23|8.23|8.23|8.22|8.22|0
1669939500000|2022-12-02 00:05:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1669939800000|2022-12-02 00:10:00|8.23|8.23|8.21|8.21|8.23|8.23|8.21|8.21|0
1669941300000|2022-12-02 00:35:00|8.23|8.23|8.25|8.25|8.25|8.25|8.21|8.21|0
1669941600000|2022-12-02 00:40:00|8.21|8.21|8.25|8.25|8.25|8.25|8.21|8.21|0
1669942200000|2022-12-02 00:50:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1669942500000|2022-12-02 00:55:00|8.23|8.23|8.25|8.25|8.25|8.25|8.21|8.21|0
1669971600000|2022-12-02 09:00:00|8.18|8.18|8.19|8.19|8.19|8.19|8.18|8.18|0
1669973400000|2022-12-02 09:30:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1669977300000|2022-12-02 10:35:00|8.2|8.2|8.2|8.2|8.2|8.2|8.2|8.2|0
1669979700000|2022-12-02 11:15:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1669980300000|2022-12-02 11:25:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1669980600000|2022-12-02 11:30:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1669981500000|2022-12-02 11:45:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1669982400000|2022-12-02 12:00:00|8.14|8.14|8.14|8.14|8.14|8.14|8.13|8.13|0
1669983300000|2022-12-02 12:15:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1669984200000|2022-12-02 12:30:00|8.19|8.19|8.19|8.19|8.19|8.19|8.19|8.19|0
1669985100000|2022-12-02 12:45:00|8.22|8.22|8.22|8.22|8.22|8.22|8.22|8.22|0
1669985400000|2022-12-02 12:50:00|8.2|8.2|8.2|8.2|8.2|8.2|8.2|8.2|0
1669986900000|2022-12-02 13:15:00|8.23|8.23|8.23|8.23|8.23|8.23|8.23|8.23|0
1669987800000|2022-12-02 13:30:00|8.2|8.2|7.89|7.89|8.2|8.2|7.89|7.89|0
1669988100000|2022-12-02 13:35:00|7.9|7.9|8.02|8.02|8.02|8.02|7.9|7.9|0
1669988400000|2022-12-02 13:40:00|8.05|8.05|8.01|8.01|8.06|8.06|8.01|8.01|0
1669988700000|2022-12-02 13:45:00|7.95|7.95|7.96|7.96|7.96|7.96|7.94|7.94|0
1669989000000|2022-12-02 13:50:00|7.97|7.97|8.02|8.02|8.04|8.04|7.97|7.97|0
1669989300000|2022-12-02 13:55:00|8.01|8.01|8|8|8.01|8.01|8|8|0
1669989900000|2022-12-02 14:05:00|7.96|7.96|7.96|7.96|7.96|7.96|7.96|7.96|0
1669990200000|2022-12-02 14:10:00|7.99|7.99|7.96|7.96|8|8|7.96|7.96|0
1669990500000|2022-12-02 14:15:00|8|8|7.98|7.98|8|8|7.98|7.98|0
1669990800000|2022-12-02 14:20:00|7.99|7.99|7.99|7.99|7.99|7.99|7.99|7.99|0
1669991100000|2022-12-02 14:25:00|7.91|7.91|8.08|8.08|8.08|8.08|7.91|7.91|0
1669991400000|2022-12-02 14:30:00|8.1|8.1|8.08|8.08|8.2|8.2|8.06|8.06|0
1669991700000|2022-12-02 14:35:00|8.1|8.1|8.12|8.12|8.14|8.14|8.08|8.08|0
1669992000000|2022-12-02 14:40:00|8.13|8.13|8.07|8.07|8.17|8.17|8.04|8.04|0
1669992300000|2022-12-02 14:45:00|8.06|8.06|8.01|8.01|8.13|8.13|8.01|8.01|0
1669992600000|2022-12-02 14:50:00|8.02|8.02|8.05|8.05|8.07|8.07|8.02|8.02|0
1669992900000|2022-12-02 14:55:00|8.06|8.06|8.08|8.08|8.1|8.1|8.06|8.06|0
1669993200000|2022-12-02 15:00:00|8.09|8.09|8.07|8.07|8.11|8.11|8.07|8.07|0
1669993500000|2022-12-02 15:05:00|8.06|8.06|8.09|8.09|8.11|8.11|8.05|8.05|0
1669993800000|2022-12-02 15:10:00|8.11|8.11|8.2|8.2|8.21|8.21|8.11|8.11|0
1669994100000|2022-12-02 15:15:00|8.21|8.21|8.19|8.19|8.21|8.21|8.17|8.17|0
1669994400000|2022-12-02 15:20:00|8.18|8.18|8.16|8.16|8.19|8.19|8.15|8.15|0
1669994700000|2022-12-02 15:25:00|8.15|8.15|8.18|8.18|8.18|8.18|8.15|8.15|0
1669995000000|2022-12-02 15:30:00|8.16|8.16|8.18|8.18|8.18|8.18|8.14|8.14|0
1669995300000|2022-12-02 15:35:00|8.19|8.19|8.2|8.2|8.2|8.2|8.17|8.17|0
1669995600000|2022-12-02 15:40:00|8.19|8.19|8.22|8.22|8.22|8.22|8.19|8.19|0
1669995900000|2022-12-02 15:45:00|8.21|8.21|8.22|8.22|8.23|8.23|8.21|8.21|0
1669996200000|2022-12-02 15:50:00|8.23|8.23|8.25|8.25|8.26|8.26|8.21|8.21|0
1669996500000|2022-12-02 15:55:00|8.24|8.24|8.24|8.24|8.25|8.25|8.21|8.21|0
1669996800000|2022-12-02 16:00:00|8.23|8.23|8.21|8.21|8.25|8.25|8.2|8.2|0
1669997100000|2022-12-02 16:05:00|8.22|8.22|8.26|8.26|8.26|8.26|8.22|8.22|0
1669997400000|2022-12-02 16:10:00|8.27|8.27|8.25|8.25|8.27|8.27|8.25|8.25|0
1669997700000|2022-12-02 16:15:00|8.24|8.24|8.24|8.24|8.26|8.26|8.24|8.24|0
1669998000000|2022-12-02 16:20:00|8.25|8.25|8.26|8.26|8.27|8.27|8.24|8.24|0
1669998300000|2022-12-02 16:25:00|8.27|8.27|8.28|8.28|8.28|8.28|8.27|8.27|0
1669998600000|2022-12-02 16:30:00|8.27|8.27|8.26|8.26|8.27|8.27|8.24|8.24|0
1669998900000|2022-12-02 16:35:00|8.24|8.24|8.25|8.25|8.26|8.26|8.23|8.23|0
1669999200000|2022-12-02 16:40:00|8.26|8.26|8.29|8.29|8.29|8.29|8.26|8.26|0
1669999500000|2022-12-02 16:45:00|8.28|8.28|8.3|8.3|8.31|8.31|8.28|8.28|0
1669999800000|2022-12-02 16:50:00|8.29|8.29|8.32|8.32|8.32|8.32|8.29|8.29|0
1670000100000|2022-12-02 16:55:00|8.34|8.34|8.35|8.35|8.36|8.36|8.33|8.33|0
1670000400000|2022-12-02 17:00:00|8.36|8.36|8.32|8.32|8.37|8.37|8.3|8.3|0
1670000700000|2022-12-02 17:05:00|8.33|8.33|8.32|8.32|8.34|8.34|8.32|8.32|0
1670001000000|2022-12-02 17:10:00|8.33|8.33|8.36|8.36|8.36|8.36|8.33|8.33|0
1670001300000|2022-12-02 17:15:00|8.37|8.37|8.37|8.37|8.38|8.38|8.36|8.36|0
1670001600000|2022-12-02 17:20:00|8.36|8.36|8.37|8.37|8.39|8.39|8.36|8.36|0
1670001900000|2022-12-02 17:25:00|8.36|8.36|8.34|8.34|8.37|8.37|8.34|8.34|0
1670002200000|2022-12-02 17:30:00|8.35|8.35|8.32|8.32|8.36|8.36|8.31|8.31|0
1670002500000|2022-12-02 17:35:00|8.31|8.31|8.27|8.27|8.31|8.31|8.26|8.26|0
1670002800000|2022-12-02 17:40:00|8.26|8.26|8.26|8.26|8.27|8.27|8.25|8.25|0
1670003100000|2022-12-02 17:45:00|8.27|8.27|8.25|8.25|8.27|8.27|8.24|8.24|0
1670003400000|2022-12-02 17:50:00|8.24|8.24|8.23|8.23|8.26|8.26|8.23|8.23|0
1670003700000|2022-12-02 17:55:00|8.24|8.24|8.25|8.25|8.26|8.26|8.23|8.23|0
1670004000000|2022-12-02 18:00:00|8.23|8.23|8.27|8.27|8.28|8.28|8.23|8.23|0
1670004300000|2022-12-02 18:05:00|8.26|8.26|8.26|8.26|8.26|8.26|8.26|8.26|0
1670004600000|2022-12-02 18:10:00|8.27|8.27|8.28|8.28|8.29|8.29|8.26|8.26|0
1670004900000|2022-12-02 18:15:00|8.29|8.29|8.28|8.28|8.29|8.29|8.28|8.28|0
1670005200000|2022-12-02 18:20:00|8.27|8.27|8.29|8.29|8.29|8.29|8.27|8.27|0
1670005500000|2022-12-02 18:25:00|8.28|8.28|8.28|8.28|8.29|8.29|8.27|8.27|0
1670005800000|2022-12-02 18:30:00|8.29|8.29|8.28|8.28|8.29|8.29|8.27|8.27|0
1670006100000|2022-12-02 18:35:00|8.27|8.27|8.24|8.24|8.27|8.27|8.24|8.24|0
1670006400000|2022-12-02 18:40:00|8.25|8.25|8.25|8.25|8.26|8.26|8.25|8.25|0
1670006700000|2022-12-02 18:45:00|8.26|8.26|8.22|8.22|8.26|8.26|8.22|8.22|0
1670007000000|2022-12-02 18:50:00|8.23|8.23|8.22|8.22|8.23|8.23|8.21|8.21|0
1670007300000|2022-12-02 18:55:00|8.21|8.21|8.21|8.21|8.22|8.22|8.21|8.21|0
1670007600000|2022-12-02 19:00:00|8.23|8.23|8.27|8.27|8.28|8.28|8.23|8.23|0
1670007900000|2022-12-02 19:05:00|8.26|8.26|8.27|8.27|8.27|8.27|8.26|8.26|0
1670008200000|2022-12-02 19:10:00|8.26|8.26|8.29|8.29|8.29|8.29|8.26|8.26|0
1670008500000|2022-12-02 19:15:00|8.3|8.3|8.3|8.3|8.32|8.32|8.29|8.29|0
1670008800000|2022-12-02 19:20:00|8.31|8.31|8.29|8.29|8.31|8.31|8.29|8.29|0
1670009100000|2022-12-02 19:25:00|8.3|8.3|8.32|8.32|8.32|8.32|8.3|8.3|0
1670009400000|2022-12-02 19:30:00|8.33|8.33|8.33|8.33|8.33|8.33|8.33|8.33|0
1670009700000|2022-12-02 19:35:00|8.34|8.34|8.32|8.32|8.35|8.35|8.32|8.32|0
1670010300000|2022-12-02 19:45:00|8.3|8.3|8.32|8.32|8.32|8.32|8.3|8.3|0
1670010600000|2022-12-02 19:50:00|8.33|8.33|8.33|8.33|8.34|8.34|8.33|8.33|0
1670010900000|2022-12-02 19:55:00|8.34|8.34|8.35|8.35|8.35|8.35|8.34|8.34|0
1670011200000|2022-12-02 20:00:00|8.34|8.34|8.34|8.34|8.35|8.35|8.33|8.33|0
1670011500000|2022-12-02 20:05:00|8.35|8.35|8.34|8.34|8.35|8.35|8.33|8.33|0
1670011800000|2022-12-02 20:10:00|8.33|8.33|8.36|8.36|8.36|8.36|8.33|8.33|0
1670012100000|2022-12-02 20:15:00|8.35|8.35|8.35|8.35|8.37|8.37|8.34|8.34|0
1670012400000|2022-12-02 20:20:00|8.36|8.36|8.37|8.37|8.37|8.37|8.35|8.35|0
1670012700000|2022-12-02 20:25:00|8.38|8.38|8.37|8.37|8.4|8.4|8.37|8.37|0
1670013000000|2022-12-02 20:30:00|8.36|8.36|8.34|8.34|8.38|8.38|8.34|8.34|0
1670013300000|2022-12-02 20:35:00|8.35|8.35|8.37|8.37|8.37|8.37|8.35|8.35|0
1670013600000|2022-12-02 20:40:00|8.36|8.36|8.37|8.37|8.37|8.37|8.34|8.34|0
1670013900000|2022-12-02 20:45:00|8.36|8.36|8.34|8.34|8.37|8.37|8.34|8.34|0
1670014200000|2022-12-02 20:50:00|8.33|8.33|8.33|8.33|8.36|8.36|8.33|8.33|0
1670014500000|2022-12-02 20:55:00|8.34|8.34|8.35|8.35|8.36|8.36|8.34|8.34|0
1670014800000|2022-12-02 21:00:00|8.29|8.29|8.35|8.35|8.37|8.37|8.29|8.29|0
1670230800000|2022-12-05 09:00:00|8.34|8.34|8.35|8.35|8.35|8.35|8.32|8.32|0
1670231100000|2022-12-05 09:05:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1670232000000|2022-12-05 09:20:00|8.34|8.34|8.33|8.33|8.35|8.35|8.33|8.33|0
1670232300000|2022-12-05 09:25:00|8.35|8.35|8.36|8.36|8.36|8.36|8.35|8.35|0
1670232600000|2022-12-05 09:30:00|8.44|8.44|8.44|8.44|8.47|8.47|8.42|8.42|0
1670232900000|2022-12-05 09:35:00|8.43|8.43|8.43|8.43|8.43|8.43|8.43|8.43|0
1670234100000|2022-12-05 09:55:00|8.44|8.44|8.44|8.44|8.44|8.44|8.44|8.44|0
1670234400000|2022-12-05 10:00:00|8.43|8.43|8.43|8.43|8.43|8.43|8.43|8.43|0
1670235000000|2022-12-05 10:10:00|8.33|8.33|8.33|8.33|8.33|8.33|8.33|8.33|0
1670236200000|2022-12-05 10:30:00|8.42|8.42|8.32|8.32|8.42|8.42|8.32|8.32|0
1670238600000|2022-12-05 11:10:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1670241600000|2022-12-05 12:00:00|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3|0
1670241900000|2022-12-05 12:05:00|8.32|8.32|8.37|8.37|8.37|8.37|8.32|8.32|0
1670242800000|2022-12-05 12:20:00|8.36|8.36|8.37|8.37|8.37|8.37|8.36|8.36|0
1670243100000|2022-12-05 12:25:00|8.35|8.35|8.35|8.35|8.35|8.35|8.35|8.35|0
1670243400000|2022-12-05 12:30:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1670243700000|2022-12-05 12:35:00|8.35|8.35|8.35|8.35|8.35|8.35|8.35|8.35|0
1670244600000|2022-12-05 12:50:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1670244900000|2022-12-05 12:55:00|8.35|8.35|8.35|8.35|8.35|8.35|8.35|8.35|0
1670245200000|2022-12-05 13:00:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1670245500000|2022-12-05 13:05:00|8.28|8.28|8.27|8.27|8.28|8.28|8.27|8.27|0
1670246100000|2022-12-05 13:15:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1670248500000|2022-12-05 13:55:00|8.31|8.31|8.31|8.31|8.31|8.31|8.3|8.3|0
1670249100000|2022-12-05 14:05:00|8.3|8.3|8.29|8.29|8.3|8.3|8.29|8.29|0
1670250000000|2022-12-05 14:20:00|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3|0
1670250300000|2022-12-05 14:25:00|8.31|8.31|8.33|8.33|8.36|8.36|8.31|8.31|0
1670250600000|2022-12-05 14:30:00|8.36|8.36|8.37|8.37|8.5|8.5|8.32|8.32|0
1670250900000|2022-12-05 14:35:00|8.36|8.36|8.34|8.34|8.41|8.41|8.34|8.34|0
1670251200000|2022-12-05 14:40:00|8.33|8.33|8.29|8.29|8.34|8.34|8.28|8.28|0
1670251500000|2022-12-05 14:45:00|8.28|8.28|8.29|8.29|8.3|8.3|8.24|8.24|0
1670251800000|2022-12-05 14:50:00|8.3|8.3|8.28|8.28|8.3|8.3|8.26|8.26|0
1670252100000|2022-12-05 14:55:00|8.27|8.27|8.25|8.25|8.28|8.28|8.22|8.22|0
1670252400000|2022-12-05 15:00:00|8.21|8.21|8.23|8.23|8.23|8.23|8.16|8.16|0
1670252700000|2022-12-05 15:05:00|8.21|8.21|8.21|8.21|8.23|8.23|8.2|8.2|0
1670253000000|2022-12-05 15:10:00|8.22|8.22|8.21|8.21|8.25|8.25|8.21|8.21|0
1670253300000|2022-12-05 15:15:00|8.2|8.2|8.2|8.2|8.23|8.23|8.2|8.2|0
1670253600000|2022-12-05 15:20:00|8.19|8.19|8.2|8.2|8.21|8.21|8.18|8.18|0
1670253900000|2022-12-05 15:25:00|8.19|8.19|8.2|8.2|8.22|8.22|8.19|8.19|0
1670254200000|2022-12-05 15:30:00|8.19|8.19|8.19|8.19|8.2|8.2|8.18|8.18|0
1670254500000|2022-12-05 15:35:00|8.2|8.2|8.21|8.21|8.22|8.22|8.2|8.2|0
1670254800000|2022-12-05 15:40:00|8.22|8.22|8.26|8.26|8.26|8.26|8.22|8.22|0
1670255100000|2022-12-05 15:45:00|8.27|8.27|8.24|8.24|8.27|8.27|8.23|8.23|0
1670255400000|2022-12-05 15:50:00|8.23|8.23|8.22|8.22|8.24|8.24|8.21|8.21|0
1670255700000|2022-12-05 15:55:00|8.23|8.23|8.25|8.25|8.25|8.25|8.22|8.22|0
1670256000000|2022-12-05 16:00:00|8.26|8.26|8.28|8.28|8.29|8.29|8.25|8.25|0
1670256300000|2022-12-05 16:05:00|8.29|8.29|8.26|8.26|8.29|8.29|8.26|8.26|0
1670256600000|2022-12-05 16:10:00|8.25|8.25|8.25|8.25|8.28|8.28|8.25|8.25|0
1670256900000|2022-12-05 16:15:00|8.26|8.26|8.22|8.22|8.26|8.26|8.21|8.21|0
1670257200000|2022-12-05 16:20:00|8.21|8.21|8.19|8.19|8.21|8.21|8.19|8.19|0
1670257500000|2022-12-05 16:25:00|8.18|8.18|8.19|8.19|8.2|8.2|8.17|8.17|0
1670257800000|2022-12-05 16:30:00|8.2|8.2|8.17|8.17|8.2|8.2|8.17|8.17|0
1670258100000|2022-12-05 16:35:00|8.16|8.16|8.18|8.18|8.18|8.18|8.15|8.15|0
1670258400000|2022-12-05 16:40:00|8.17|8.17|8.23|8.23|8.23|8.23|8.17|8.17|0
1670258700000|2022-12-05 16:45:00|8.24|8.24|8.22|8.22|8.25|8.25|8.22|8.22|0
1670259000000|2022-12-05 16:50:00|8.23|8.23|8.23|8.23|8.25|8.25|8.22|8.22|0
1670259300000|2022-12-05 16:55:00|8.22|8.22|8.21|8.21|8.23|8.23|8.2|8.2|0
1670259600000|2022-12-05 17:00:00|8.2|8.2|8.18|8.18|8.2|8.2|8.18|8.18|0
1670259900000|2022-12-05 17:05:00|8.17|8.17|8.16|8.16|8.18|8.18|8.15|8.15|0
1670260200000|2022-12-05 17:10:00|8.15|8.15|8.12|8.12|8.15|8.15|8.11|8.11|0
1670260500000|2022-12-05 17:15:00|8.13|8.13|8.15|8.15|8.16|8.16|8.12|8.12|0
1670260800000|2022-12-05 17:20:00|8.16|8.16|8.14|8.14|8.16|8.16|8.14|8.14|0
1670261100000|2022-12-05 17:25:00|8.15|8.15|8.14|8.14|8.15|8.15|8.13|8.13|0
1670261400000|2022-12-05 17:30:00|8.13|8.13|8.15|8.15|8.16|8.16|8.13|8.13|0
1670261700000|2022-12-05 17:35:00|8.14|8.14|8.16|8.16|8.16|8.16|8.14|8.14|0
1670262000000|2022-12-05 17:40:00|8.17|8.17|8.16|8.16|8.18|8.18|8.16|8.16|0
1670262300000|2022-12-05 17:45:00|8.17|8.17|8.17|8.17|8.18|8.18|8.17|8.17|0
1670262600000|2022-12-05 17:50:00|8.18|8.18|8.13|8.13|8.18|8.18|8.13|8.13|0
1670262900000|2022-12-05 17:55:00|8.14|8.14|8.13|8.13|8.15|8.15|8.12|8.12|0
1670263200000|2022-12-05 18:00:00|8.14|8.14|8.12|8.12|8.14|8.14|8.11|8.11|0
1670263500000|2022-12-05 18:05:00|8.13|8.13|8.13|8.13|8.14|8.14|8.13|8.13|0
1670263800000|2022-12-05 18:10:00|8.14|8.14|8.16|8.16|8.16|8.16|8.14|8.14|0
1670264100000|2022-12-05 18:15:00|8.17|8.17|8.16|8.16|8.18|8.18|8.16|8.16|0
1670264400000|2022-12-05 18:20:00|8.15|8.15|8.13|8.13|8.15|8.15|8.13|8.13|0
1670264700000|2022-12-05 18:25:00|8.14|8.14|8.15|8.15|8.15|8.15|8.13|8.13|0
1670265000000|2022-12-05 18:30:00|8.16|8.16|8.16|8.16|8.16|8.16|8.14|8.14|0
1670265300000|2022-12-05 18:35:00|8.15|8.15|8.17|8.17|8.17|8.17|8.14|8.14|0
1670265600000|2022-12-05 18:40:00|8.16|8.16|8.14|8.14|8.16|8.16|8.14|8.14|0
1670265900000|2022-12-05 18:45:00|8.15|8.15|8.11|8.11|8.15|8.15|8.11|8.11|0
1670266200000|2022-12-05 18:50:00|8.1|8.1|8.09|8.09|8.11|8.11|8.09|8.09|0
1670266500000|2022-12-05 18:55:00|8.07|8.07|8.07|8.07|8.08|8.08|8.06|8.06|0
1670266800000|2022-12-05 19:00:00|8.08|8.08|8.1|8.1|8.11|8.11|8.06|8.06|0
1670267100000|2022-12-05 19:05:00|8.11|8.11|8.09|8.09|8.11|8.11|8.09|8.09|0
1670267400000|2022-12-05 19:10:00|8.1|8.1|8.11|8.11|8.12|8.12|8.1|8.1|0
1670267700000|2022-12-05 19:15:00|8.12|8.12|8.14|8.14|8.14|8.14|8.11|8.11|0
1670268000000|2022-12-05 19:20:00|8.13|8.13|8.12|8.12|8.13|8.13|8.11|8.11|0
1670268300000|2022-12-05 19:25:00|8.14|8.14|8.13|8.13|8.14|8.14|8.13|8.13|0
1670268600000|2022-12-05 19:30:00|8.14|8.14|8.09|8.09|8.14|8.14|8.09|8.09|0
1670268900000|2022-12-05 19:35:00|8.1|8.1|8.1|8.1|8.1|8.1|8.09|8.09|0
1670269200000|2022-12-05 19:40:00|8.09|8.09|8.09|8.09|8.1|8.1|8.08|8.08|0
1670269500000|2022-12-05 19:45:00|8.08|8.08|8.09|8.09|8.09|8.09|8.06|8.06|0
1670269800000|2022-12-05 19:50:00|8.08|8.08|8.09|8.09|8.09|8.09|8.08|8.08|0
1670270100000|2022-12-05 19:55:00|8.08|8.08|8.09|8.09|8.1|8.1|8.06|8.06|0
1670270400000|2022-12-05 20:00:00|8.1|8.1|8.07|8.07|8.1|8.1|8.07|8.07|0
1670270700000|2022-12-05 20:05:00|8.08|8.08|8.09|8.09|8.09|8.09|8.07|8.07|0
1670271000000|2022-12-05 20:10:00|8.08|8.08|8.08|8.08|8.09|8.09|8.08|8.08|0
1670271300000|2022-12-05 20:15:00|8.09|8.09|8.09|8.09|8.09|8.09|8.08|8.08|0
1670271600000|2022-12-05 20:20:00|8.08|8.08|8.09|8.09|8.1|8.1|8.08|8.08|0
1670271900000|2022-12-05 20:25:00|8.08|8.08|8.08|8.08|8.1|8.1|8.07|8.07|0
1670272200000|2022-12-05 20:30:00|8.07|8.07|8.1|8.1|8.11|8.11|8.07|8.07|0
1670272500000|2022-12-05 20:35:00|8.11|8.11|8.1|8.1|8.13|8.13|8.1|8.1|0
1670272800000|2022-12-05 20:40:00|8.09|8.09|8.09|8.09|8.1|8.1|8.09|8.09|0
1670273100000|2022-12-05 20:45:00|8.08|8.08|8.08|8.08|8.09|8.09|8.07|8.07|0
1670273400000|2022-12-05 20:50:00|8.07|8.07|8.09|8.09|8.09|8.09|8.07|8.07|0
1670273700000|2022-12-05 20:55:00|8.08|8.08|8.09|8.09|8.09|8.09|8.07|8.07|0
1670274000000|2022-12-05 21:00:00|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|0
1670274300000|2022-12-05 21:05:00|8.09|8.09|8.09|8.09|8.09|8.09|8.09|8.09|0
1670275800000|2022-12-05 21:30:00|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|0
1670276100000|2022-12-05 21:35:00|8.09|8.09|8.09|8.09|8.09|8.09|8.09|8.09|0
1670277600000|2022-12-05 22:00:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1670279400000|2022-12-05 22:30:00|8.08|8.08|8.11|8.11|8.11|8.11|8.08|8.08|0
1670280600000|2022-12-05 22:50:00|8.12|8.12|8.12|8.12|8.12|8.12|8.12|8.12|0
1670281500000|2022-12-05 23:05:00|8.13|8.13|8.13|8.13|8.13|8.13|8.13|8.13|0
1670281800000|2022-12-05 23:10:00|8.11|8.11|8.14|8.14|8.14|8.14|8.11|8.11|0
1670282100000|2022-12-05 23:15:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1670282400000|2022-12-05 23:20:00|8.14|8.14|8.14|8.14|8.14|8.14|8.14|8.14|0
1670282700000|2022-12-05 23:25:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1670283300000|2022-12-05 23:35:00|8.15|8.15|8.11|8.11|8.15|8.15|8.11|8.11|0
1670283600000|2022-12-05 23:40:00|8.15|8.15|8.11|8.11|8.15|8.15|8.11|8.11|0
1670284200000|2022-12-05 23:50:00|8.14|8.14|8.14|8.14|8.14|8.14|8.14|8.14|0
1670284500000|2022-12-05 23:55:00|8.11|8.11|8.14|8.14|8.14|8.14|8.11|8.11|0
1670284800000|2022-12-06 00:00:00|8.11|8.11|8.19|8.19|8.19|8.19|8.11|8.11|0
1670285100000|2022-12-06 00:05:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1670285400000|2022-12-06 00:10:00|8.11|8.11|8.15|8.15|8.15|8.15|8.11|8.11|0
1670285700000|2022-12-06 00:15:00|8.14|8.14|8.11|8.11|8.14|8.14|8.11|8.11|0
1670286300000|2022-12-06 00:25:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1670286600000|2022-12-06 00:30:00|8.14|8.14|8.14|8.14|8.14|8.14|8.14|8.14|0
1670286900000|2022-12-06 00:35:00|8.07|8.07|8.07|8.07|8.07|8.07|8.07|8.07|0
1670287500000|2022-12-06 00:45:00|8.12|8.12|8.11|8.11|8.12|8.12|8.11|8.11|0
1670287800000|2022-12-06 00:50:00|8.1|8.1|8.11|8.11|8.11|8.11|8.09|8.09|0
1670288100000|2022-12-06 00:55:00|8.1|8.1|8.15|8.15|8.15|8.15|8.1|8.1|0
1670322300000|2022-12-06 10:25:00|8.18|8.18|8.18|8.18|8.18|8.18|8.18|8.18|0
1670322900000|2022-12-06 10:35:00|8.17|8.17|8.18|8.18|8.18|8.18|8.17|8.17|0
1670324100000|2022-12-06 10:55:00|8.23|8.23|8.23|8.23|8.23|8.23|8.23|8.23|0
1670325000000|2022-12-06 11:10:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1670328000000|2022-12-06 12:00:00|8.16|8.16|8.15|8.15|8.16|8.16|8.15|8.15|0
1670328600000|2022-12-06 12:10:00|8.14|8.14|8.15|8.15|8.15|8.15|8.14|8.14|0
1670330700000|2022-12-06 12:45:00|8.14|8.14|8.14|8.14|8.14|8.14|8.14|8.14|0
1670331600000|2022-12-06 13:00:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1670332200000|2022-12-06 13:10:00|8.14|8.14|8.14|8.14|8.14|8.14|8.14|8.14|0
1670333100000|2022-12-06 13:25:00|8.11|8.11|8.14|8.14|8.14|8.14|8.11|8.11|0
1670333400000|2022-12-06 13:30:00|8.18|8.18|8.21|8.21|8.21|8.21|8.18|8.18|0
1670334000000|2022-12-06 13:40:00|8.22|8.22|8.18|8.18|8.23|8.23|8.18|8.18|0
1670334300000|2022-12-06 13:45:00|8.16|8.16|8.09|8.09|8.16|8.16|8.09|8.09|0
1670334600000|2022-12-06 13:50:00|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|0
1670334900000|2022-12-06 13:55:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1670335200000|2022-12-06 14:00:00|8.1|8.1|8.11|8.11|8.11|8.11|8.1|8.1|0
1670335500000|2022-12-06 14:05:00|8.1|8.1|8.09|8.09|8.1|8.1|8.09|8.09|0
1670336100000|2022-12-06 14:15:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1670336400000|2022-12-06 14:20:00|8.13|8.13|8.13|8.13|8.13|8.13|8.13|8.13|0
1670336700000|2022-12-06 14:25:00|8.09|8.09|8.13|8.13|8.13|8.13|8.06|8.06|0
1670337000000|2022-12-06 14:30:00|8.07|8.07|8.06|8.06|8.16|8.16|7.99|7.99|0
1670337300000|2022-12-06 14:35:00|8.07|8.07|8.01|8.01|8.09|8.09|8|8|0
1670337600000|2022-12-06 14:40:00|8|8|7.93|7.93|8|8|7.91|7.91|0
1670337900000|2022-12-06 14:45:00|7.91|7.91|7.92|7.92|7.94|7.94|7.9|7.9|0
1670338200000|2022-12-06 14:50:00|7.91|7.91|7.86|7.86|7.93|7.93|7.85|7.85|0
1670338500000|2022-12-06 14:55:00|7.85|7.85|7.83|7.83|7.89|7.89|7.83|7.83|0
1670338800000|2022-12-06 15:00:00|7.84|7.84|7.82|7.82|7.86|7.86|7.8|7.8|0
1670339100000|2022-12-06 15:05:00|7.81|7.81|7.77|7.77|7.82|7.82|7.76|7.76|0
1670339400000|2022-12-06 15:10:00|7.78|7.78|7.81|7.81|7.82|7.82|7.77|7.77|0
1670339700000|2022-12-06 15:15:00|7.82|7.82|7.79|7.79|7.82|7.82|7.78|7.78|0
1670340000000|2022-12-06 15:20:00|7.8|7.8|7.76|7.76|7.82|7.82|7.76|7.76|0
1670340300000|2022-12-06 15:25:00|7.77|7.77|7.8|7.8|7.8|7.8|7.76|7.76|0
1670340600000|2022-12-06 15:30:00|7.81|7.81|7.76|7.76|7.82|7.82|7.75|7.75|0
1670340900000|2022-12-06 15:35:00|7.75|7.75|7.74|7.74|7.76|7.76|7.73|7.73|0
1670341200000|2022-12-06 15:40:00|7.73|7.73|7.75|7.75|7.75|7.75|7.72|7.72|0
1670341500000|2022-12-06 15:45:00|7.76|7.76|7.75|7.75|7.76|7.76|7.74|7.74|0
1670341800000|2022-12-06 15:50:00|7.74|7.74|7.73|7.73|7.76|7.76|7.73|7.73|0
1670342100000|2022-12-06 15:55:00|7.72|7.72|7.73|7.73|7.75|7.75|7.72|7.72|0
1670342400000|2022-12-06 16:00:00|7.74|7.74|7.7|7.7|7.75|7.75|7.7|7.7|0
1670342700000|2022-12-06 16:05:00|7.71|7.71|7.72|7.72|7.74|7.74|7.71|7.71|0
1670343000000|2022-12-06 16:10:00|7.71|7.71|7.72|7.72|7.74|7.74|7.71|7.71|0
1670343300000|2022-12-06 16:15:00|7.71|7.71|7.7|7.7|7.72|7.72|7.7|7.7|0
1670343600000|2022-12-06 16:20:00|7.71|7.71|7.74|7.74|7.75|7.75|7.71|7.71|0
1670343900000|2022-12-06 16:25:00|7.75|7.75|7.77|7.77|7.78|7.78|7.74|7.74|0
1670344200000|2022-12-06 16:30:00|7.78|7.78|7.79|7.79|7.8|7.8|7.78|7.78|0
1670344500000|2022-12-06 16:35:00|7.8|7.8|7.81|7.81|7.82|7.82|7.8|7.8|0
1670344800000|2022-12-06 16:40:00|7.82|7.82|7.85|7.85|7.87|7.87|7.81|7.81|0
1670345100000|2022-12-06 16:45:00|7.86|7.86|7.86|7.86|7.86|7.86|7.81|7.81|0
1670345400000|2022-12-06 16:50:00|7.85|7.85|7.87|7.87|7.88|7.88|7.85|7.85|0
1670345700000|2022-12-06 16:55:00|7.88|7.88|7.88|7.88|7.91|7.91|7.87|7.87|0
1670346000000|2022-12-06 17:00:00|7.87|7.87|7.89|7.89|7.89|7.89|7.87|7.87|0
1670346300000|2022-12-06 17:05:00|7.88|7.88|7.87|7.87|7.89|7.89|7.86|7.86|0
1670346600000|2022-12-06 17:10:00|7.86|7.86|7.89|7.89|7.9|7.9|7.86|7.86|0
1670346900000|2022-12-06 17:15:00|7.88|7.88|7.86|7.86|7.88|7.88|7.86|7.86|0
1670347200000|2022-12-06 17:20:00|7.87|7.87|7.91|7.91|7.91|7.91|7.87|7.87|0
1670347500000|2022-12-06 17:25:00|7.92|7.92|7.9|7.9|7.92|7.92|7.88|7.88|0
1670347800000|2022-12-06 17:30:00|7.89|7.89|7.9|7.9|7.9|7.9|7.88|7.88|0
1670348100000|2022-12-06 17:35:00|7.89|7.89|7.87|7.87|7.89|7.89|7.86|7.86|0
1670348400000|2022-12-06 17:40:00|7.86|7.86|7.86|7.86|7.87|7.87|7.86|7.86|0
1670348700000|2022-12-06 17:45:00|7.87|7.87|7.86|7.86|7.87|7.87|7.86|7.86|0
1670349000000|2022-12-06 17:50:00|7.87|7.87|7.85|7.85|7.88|7.88|7.84|7.84|0
1670349300000|2022-12-06 17:55:00|7.84|7.84|7.83|7.83|7.84|7.84|7.83|7.83|0
1670349600000|2022-12-06 18:00:00|7.82|7.82|7.82|7.82|7.85|7.85|7.82|7.82|0
1670349900000|2022-12-06 18:05:00|7.83|7.83|7.82|7.82|7.83|7.83|7.81|7.81|0
1670350200000|2022-12-06 18:10:00|7.83|7.83|7.79|7.79|7.83|7.83|7.79|7.79|0
1670350500000|2022-12-06 18:15:00|7.78|7.78|7.81|7.81|7.81|7.81|7.76|7.76|0
1670350800000|2022-12-06 18:20:00|7.8|7.8|7.8|7.8|7.81|7.81|7.79|7.79|0
1670351100000|2022-12-06 18:25:00|7.81|7.81|7.79|7.79|7.81|7.81|7.79|7.79|0
1670351400000|2022-12-06 18:30:00|7.78|7.78|7.79|7.79|7.8|7.8|7.78|7.78|0
1670351700000|2022-12-06 18:35:00|7.8|7.8|7.8|7.8|7.81|7.81|7.79|7.79|0
1670352000000|2022-12-06 18:40:00|7.79|7.79|7.81|7.81|7.81|7.81|7.79|7.79|0
1670352300000|2022-12-06 18:45:00|7.82|7.82|7.81|7.81|7.82|7.82|7.81|7.81|0
1670352600000|2022-12-06 18:50:00|7.8|7.8|7.79|7.79|7.8|7.8|7.78|7.78|0
1670352900000|2022-12-06 18:55:00|7.8|7.8|7.79|7.79|7.8|7.8|7.79|7.79|0
1670353200000|2022-12-06 19:00:00|7.78|7.78|7.78|7.78|7.78|7.78|7.77|7.77|0
1670353500000|2022-12-06 19:05:00|7.77|7.77|7.78|7.78|7.78|7.78|7.76|7.76|0
1670353800000|2022-12-06 19:10:00|7.77|7.77|7.78|7.78|7.78|7.78|7.77|7.77|0
1670354100000|2022-12-06 19:15:00|7.77|7.77|7.78|7.78|7.79|7.79|7.76|7.76|0
1670354400000|2022-12-06 19:20:00|7.79|7.79|7.81|7.81|7.81|7.81|7.78|7.78|0
1670354700000|2022-12-06 19:25:00|7.82|7.82|7.79|7.79|7.82|7.82|7.79|7.79|0
1670355000000|2022-12-06 19:30:00|7.8|7.8|7.81|7.81|7.82|7.82|7.8|7.8|0
1670355300000|2022-12-06 19:35:00|7.8|7.8|7.81|7.81|7.81|7.81|7.8|7.8|0
1670355600000|2022-12-06 19:40:00|7.82|7.82|7.83|7.83|7.83|7.83|7.81|7.81|0
1670355900000|2022-12-06 19:45:00|7.82|7.82|7.83|7.83|7.83|7.83|7.82|7.82|0
1670356200000|2022-12-06 19:50:00|7.84|7.84|7.87|7.87|7.88|7.88|7.83|7.83|0
1670356500000|2022-12-06 19:55:00|7.86|7.86|7.86|7.86|7.87|7.87|7.86|7.86|0
1670356800000|2022-12-06 20:00:00|7.87|7.87|7.87|7.87|7.88|7.88|7.87|7.87|0
1670357100000|2022-12-06 20:05:00|7.88|7.88|7.88|7.88|7.89|7.89|7.87|7.87|0
1670357400000|2022-12-06 20:10:00|7.89|7.89|7.86|7.86|7.91|7.91|7.86|7.86|0
1670357700000|2022-12-06 20:15:00|7.87|7.87|7.82|7.82|7.88|7.88|7.82|7.82|0
1670358000000|2022-12-06 20:20:00|7.83|7.83|7.84|7.84|7.84|7.84|7.82|7.82|0
1670358300000|2022-12-06 20:25:00|7.83|7.83|7.83|7.83|7.84|7.84|7.82|7.82|0
1670358600000|2022-12-06 20:30:00|7.82|7.82|7.83|7.83|7.85|7.85|7.81|7.81|0
1670358900000|2022-12-06 20:35:00|7.81|7.81|7.83|7.83|7.83|7.83|7.81|7.81|0
1670359200000|2022-12-06 20:40:00|7.82|7.82|7.85|7.85|7.86|7.86|7.82|7.82|0
1670359500000|2022-12-06 20:45:00|7.86|7.86|7.86|7.86|7.87|7.87|7.85|7.85|0
1670359800000|2022-12-06 20:50:00|7.85|7.85|7.85|7.85|7.86|7.86|7.84|7.84|0
1670360100000|2022-12-06 20:55:00|7.86|7.86|7.84|7.84|7.86|7.86|7.84|7.84|0
1670360400000|2022-12-06 21:00:00|7.86|7.86|7.86|7.86|7.86|7.86|7.85|7.85|0
1670360700000|2022-12-06 21:05:00|7.87|7.87|7.87|7.87|7.87|7.87|7.87|7.87|0
1670361300000|2022-12-06 21:15:00|7.86|7.86|7.89|7.89|7.89|7.89|7.86|7.86|0
1670362800000|2022-12-06 21:40:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1670364000000|2022-12-06 22:00:00|7.85|7.85|7.86|7.86|7.86|7.86|7.85|7.85|0
1670367600000|2022-12-06 23:00:00|7.88|7.88|7.88|7.88|7.88|7.88|7.85|7.85|0
1670368500000|2022-12-06 23:15:00|7.89|7.89|7.87|7.87|7.89|7.89|7.87|7.87|0
1670368800000|2022-12-06 23:20:00|7.85|7.85|7.88|7.88|7.88|7.88|7.81|7.81|0
1670369400000|2022-12-06 23:30:00|7.86|7.86|7.88|7.88|7.88|7.88|7.86|7.86|0
1670370000000|2022-12-06 23:40:00|7.89|7.89|7.89|7.89|7.89|7.89|7.88|7.88|0
1670370900000|2022-12-06 23:55:00|7.9|7.9|7.86|7.86|7.9|7.9|7.86|7.86|0
1670371200000|2022-12-07 00:00:00|7.89|7.89|7.89|7.89|7.89|7.89|7.89|7.89|0
1670371500000|2022-12-07 00:05:00|7.88|7.88|7.88|7.88|7.88|7.88|7.86|7.86|0
1670371800000|2022-12-07 00:10:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1670372100000|2022-12-07 00:15:00|7.86|7.86|7.89|7.89|7.89|7.89|7.86|7.86|0
1670372400000|2022-12-07 00:20:00|7.88|7.88|7.82|7.82|7.88|7.88|7.82|7.82|0
1670372700000|2022-12-07 00:25:00|7.88|7.88|7.88|7.88|7.88|7.88|7.88|7.88|0
1670373000000|2022-12-07 00:30:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1670373300000|2022-12-07 00:35:00|7.84|7.84|7.85|7.85|7.85|7.85|7.84|7.84|0
1670373600000|2022-12-07 00:40:00|7.82|7.82|7.82|7.82|7.82|7.82|7.82|7.82|0
1670373900000|2022-12-07 00:45:00|7.87|7.87|7.87|7.87|7.87|7.87|7.87|7.87|0
1670374500000|2022-12-07 00:55:00|7.85|7.85|7.86|7.86|7.86|7.86|7.81|7.81|0
1670403900000|2022-12-07 09:05:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1670413500000|2022-12-07 11:45:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1670414400000|2022-12-07 12:00:00|7.93|7.93|7.82|7.82|7.96|7.96|7.82|7.82|0
1670414700000|2022-12-07 12:05:00|7.87|7.87|7.86|7.86|7.87|7.87|7.86|7.86|0
1670415300000|2022-12-07 12:15:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1670416200000|2022-12-07 12:30:00|7.8|7.8|7.8|7.8|7.8|7.8|7.8|7.8|0
1670416500000|2022-12-07 12:35:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1670417100000|2022-12-07 12:45:00|7.8|7.8|7.8|7.8|7.8|7.8|7.8|7.8|0
1670417400000|2022-12-07 12:50:00|7.77|7.77|7.77|7.77|7.77|7.77|7.77|7.77|0
1670418900000|2022-12-07 13:15:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1670419200000|2022-12-07 13:20:00|7.79|7.79|7.81|7.81|7.81|7.81|7.79|7.79|0
1670420100000|2022-12-07 13:35:00|7.86|7.86|7.85|7.85|7.86|7.86|7.85|7.85|0
1670420400000|2022-12-07 13:40:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1670421000000|2022-12-07 13:50:00|7.83|7.83|7.84|7.84|7.86|7.86|7.83|7.83|0
1670421300000|2022-12-07 13:55:00|7.77|7.77|7.82|7.82|7.82|7.82|7.77|7.77|0
1670421600000|2022-12-07 14:00:00|7.77|7.77|7.73|7.73|7.77|7.77|7.73|7.73|0
1670421900000|2022-12-07 14:05:00|7.74|7.74|7.73|7.73|7.75|7.75|7.73|7.73|0
1670422200000|2022-12-07 14:10:00|7.75|7.75|7.73|7.73|7.75|7.75|7.73|7.73|0
1670422800000|2022-12-07 14:20:00|7.75|7.75|7.75|7.75|7.76|7.76|7.75|7.75|0
1670423100000|2022-12-07 14:25:00|7.77|7.77|7.78|7.78|7.8|7.8|7.74|7.74|0
1670423400000|2022-12-07 14:30:00|7.77|7.77|7.74|7.74|7.8|7.8|7.67|7.67|0
1670423700000|2022-12-07 14:35:00|7.76|7.76|7.86|7.86|7.86|7.86|7.75|7.75|0
1670424000000|2022-12-07 14:40:00|7.84|7.84|7.78|7.78|7.86|7.86|7.78|7.78|0
1670424300000|2022-12-07 14:45:00|7.77|7.77|7.74|7.74|7.8|7.8|7.72|7.72|0
1670424600000|2022-12-07 14:50:00|7.75|7.75|7.74|7.74|7.76|7.76|7.71|7.71|0
1670424900000|2022-12-07 14:55:00|7.75|7.75|7.74|7.74|7.75|7.75|7.72|7.72|0
1670425200000|2022-12-07 15:00:00|7.73|7.73|7.76|7.76|7.76|7.76|7.7|7.7|0
1670425500000|2022-12-07 15:05:00|7.77|7.77|7.75|7.75|7.78|7.78|7.75|7.75|0
1670425800000|2022-12-07 15:10:00|7.74|7.74|7.76|7.76|7.76|7.76|7.71|7.71|0
1670426100000|2022-12-07 15:15:00|7.75|7.75|7.74|7.74|7.77|7.77|7.74|7.74|0
1670426400000|2022-12-07 15:20:00|7.73|7.73|7.74|7.74|7.76|7.76|7.73|7.73|0
1670426700000|2022-12-07 15:25:00|7.75|7.75|7.76|7.76|7.76|7.76|7.71|7.71|0
1670427000000|2022-12-07 15:30:00|7.75|7.75|7.73|7.73|7.78|7.78|7.73|7.73|0
1670427300000|2022-12-07 15:35:00|7.74|7.74|7.72|7.72|7.75|7.75|7.72|7.72|0
1670427600000|2022-12-07 15:40:00|7.73|7.73|7.76|7.76|7.76|7.76|7.72|7.72|0
1670427900000|2022-12-07 15:45:00|7.77|7.77|7.82|7.82|7.82|7.82|7.77|7.77|0
1670428200000|2022-12-07 15:50:00|7.81|7.81|7.82|7.82|7.87|7.87|7.81|7.81|0
1670428500000|2022-12-07 15:55:00|7.81|7.81|7.76|7.76|7.81|7.81|7.76|7.76|0
1670428800000|2022-12-07 16:00:00|7.77|7.77|7.77|7.77|7.81|7.81|7.76|7.76|0
1670429100000|2022-12-07 16:05:00|7.78|7.78|7.76|7.76|7.79|7.79|7.75|7.75|0
1670429400000|2022-12-07 16:10:00|7.75|7.75|7.75|7.75|7.76|7.76|7.74|7.74|0
1670429700000|2022-12-07 16:15:00|7.76|7.76|7.73|7.73|7.76|7.76|7.73|7.73|0
1670430000000|2022-12-07 16:20:00|7.71|7.71|7.7|7.7|7.72|7.72|7.7|7.7|0
1670430300000|2022-12-07 16:25:00|7.71|7.71|7.71|7.71|7.73|7.73|7.71|7.71|0
1670430600000|2022-12-07 16:30:00|7.72|7.72|7.73|7.73|7.73|7.73|7.71|7.71|0
1670430900000|2022-12-07 16:35:00|7.74|7.74|7.75|7.75|7.75|7.75|7.74|7.74|0
1670431200000|2022-12-07 16:40:00|7.76|7.76|7.8|7.8|7.8|7.8|7.76|7.76|0
1670431500000|2022-12-07 16:45:00|7.81|7.81|7.8|7.8|7.83|7.83|7.8|7.8|0
1670431800000|2022-12-07 16:50:00|7.79|7.79|7.76|7.76|7.79|7.79|7.76|7.76|0
1670432100000|2022-12-07 16:55:00|7.75|7.75|7.75|7.75|7.77|7.77|7.75|7.75|0
1670432400000|2022-12-07 17:00:00|7.74|7.74|7.71|7.71|7.76|7.76|7.71|7.71|0
1670433000000|2022-12-07 17:10:00|7.72|7.72|7.71|7.71|7.74|7.74|7.7|7.7|0
1670433300000|2022-12-07 17:15:00|7.72|7.72|7.71|7.71|7.72|7.72|7.7|7.7|0
1670433600000|2022-12-07 17:20:00|7.7|7.7|7.7|7.7|7.71|7.71|7.7|7.7|0
1670433900000|2022-12-07 17:25:00|7.69|7.69|7.68|7.68|7.7|7.7|7.68|7.68|0
1670434200000|2022-12-07 17:30:00|7.69|7.69|7.68|7.68|7.69|7.69|7.68|7.68|0
1670434500000|2022-12-07 17:35:00|7.69|7.69|7.67|7.67|7.69|7.69|7.66|7.66|0
1670434800000|2022-12-07 17:40:00|7.68|7.68|7.71|7.71|7.71|7.71|7.67|7.67|0
1670435100000|2022-12-07 17:45:00|7.7|7.7|7.72|7.72|7.77|7.77|7.68|7.68|0
1670435400000|2022-12-07 17:50:00|7.73|7.73|7.73|7.73|7.73|7.73|7.71|7.71|0
1670435700000|2022-12-07 17:55:00|7.74|7.74|7.74|7.74|7.74|7.74|7.74|7.74|0
1670436000000|2022-12-07 18:00:00|7.75|7.75|7.73|7.73|7.75|7.75|7.73|7.73|0
1670436300000|2022-12-07 18:05:00|7.72|7.72|7.73|7.73|7.73|7.73|7.71|7.71|0
1670436600000|2022-12-07 18:10:00|7.72|7.72|7.73|7.73|7.73|7.73|7.72|7.72|0
1670436900000|2022-12-07 18:15:00|7.74|7.74|7.73|7.73|7.75|7.75|7.73|7.73|0
1670437200000|2022-12-07 18:20:00|7.72|7.72|7.72|7.72|7.73|7.73|7.71|7.71|0
1670437500000|2022-12-07 18:25:00|7.71|7.71|7.72|7.72|7.73|7.73|7.71|7.71|0
1670437800000|2022-12-07 18:30:00|7.71|7.71|7.71|7.71|7.71|7.71|7.7|7.7|0
1670438100000|2022-12-07 18:35:00|7.72|7.72|7.72|7.72|7.72|7.72|7.71|7.71|0
1670438400000|2022-12-07 18:40:00|7.73|7.73|7.72|7.72|7.73|7.73|7.72|7.72|0
1670438700000|2022-12-07 18:45:00|7.73|7.73|7.72|7.72|7.73|7.73|7.71|7.71|0
1670439000000|2022-12-07 18:50:00|7.73|7.73|7.72|7.72|7.73|7.73|7.72|7.72|0
1670439300000|2022-12-07 18:55:00|7.71|7.71|7.7|7.7|7.72|7.72|7.7|7.7|0
1670439600000|2022-12-07 19:00:00|7.71|7.71|7.69|7.69|7.71|7.71|7.68|7.68|0
1670439900000|2022-12-07 19:05:00|7.7|7.7|7.7|7.7|7.7|7.7|7.69|7.69|0
1670440200000|2022-12-07 19:10:00|7.71|7.71|7.72|7.72|7.72|7.72|7.7|7.7|0
1670440500000|2022-12-07 19:15:00|7.71|7.71|7.71|7.71|7.72|7.72|7.7|7.7|0
1670440800000|2022-12-07 19:20:00|7.7|7.7|7.7|7.7|7.71|7.71|7.69|7.69|0
1670441100000|2022-12-07 19:25:00|7.69|7.69|7.71|7.71|7.71|7.71|7.69|7.69|0
1670441400000|2022-12-07 19:30:00|7.7|7.7|7.71|7.71|7.72|7.72|7.69|7.69|0
1670441700000|2022-12-07 19:35:00|7.72|7.72|7.73|7.73|7.74|7.74|7.71|7.71|0
1670442000000|2022-12-07 19:40:00|7.72|7.72|7.73|7.73|7.73|7.73|7.72|7.72|0
1670442300000|2022-12-07 19:45:00|7.72|7.72|7.73|7.73|7.73|7.73|7.72|7.72|0
1670442600000|2022-12-07 19:50:00|7.74|7.74|7.74|7.74|7.74|7.74|7.74|7.74|0
1670442900000|2022-12-07 19:55:00|7.75|7.75|7.75|7.75|7.75|7.75|7.75|7.75|0
1670443200000|2022-12-07 20:00:00|7.76|7.76|7.77|7.77|7.78|7.78|7.75|7.75|0
1670443500000|2022-12-07 20:05:00|7.78|7.78|7.77|7.77|7.78|7.78|7.76|7.76|0
1670443800000|2022-12-07 20:10:00|7.78|7.78|7.81|7.81|7.81|7.81|7.78|7.78|0
1670444100000|2022-12-07 20:15:00|7.82|7.82|7.8|7.8|7.82|7.82|7.8|7.8|0
1670444400000|2022-12-07 20:20:00|7.79|7.79|7.81|7.81|7.81|7.81|7.79|7.79|0
1670444700000|2022-12-07 20:25:00|7.82|7.82|7.81|7.81|7.82|7.82|7.8|7.8|0
1670445000000|2022-12-07 20:30:00|7.8|7.8|7.79|7.79|7.81|7.81|7.79|7.79|0
1670445300000|2022-12-07 20:35:00|7.8|7.8|7.79|7.79|7.8|7.8|7.78|7.78|0
1670445600000|2022-12-07 20:40:00|7.78|7.78|7.77|7.77|7.78|7.78|7.76|7.76|0
1670445900000|2022-12-07 20:45:00|7.76|7.76|7.77|7.77|7.78|7.78|7.76|7.76|0
1670446200000|2022-12-07 20:50:00|7.76|7.76|7.75|7.75|7.77|7.77|7.75|7.75|0
1670446500000|2022-12-07 20:55:00|7.76|7.76|7.74|7.74|7.76|7.76|7.74|7.74|0
1670446800000|2022-12-07 21:00:00|7.75|7.75|7.73|7.73|7.75|7.75|7.73|7.73|0
1670447100000|2022-12-07 21:05:00|7.74|7.74|7.74|7.74|7.74|7.74|7.74|7.74|0
1670447400000|2022-12-07 21:10:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1670448000000|2022-12-07 21:20:00|7.73|7.73|7.73|7.73|7.73|7.73|7.73|7.73|0
1670448900000|2022-12-07 21:35:00|7.75|7.75|7.75|7.75|7.75|7.75|7.75|7.75|0
1670449200000|2022-12-07 21:40:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1670451900000|2022-12-07 22:25:00|7.7|7.7|7.7|7.7|7.7|7.7|7.7|7.7|0
1670452800000|2022-12-07 22:40:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1670455500000|2022-12-07 23:25:00|7.77|7.77|7.77|7.77|7.77|7.77|7.77|7.77|0
1670455800000|2022-12-07 23:30:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1670456100000|2022-12-07 23:35:00|7.77|7.77|7.9|7.9|7.9|7.9|7.76|7.76|0
1670456400000|2022-12-07 23:40:00|7.77|7.77|7.77|7.77|7.77|7.77|7.77|7.77|0
1670457600000|2022-12-08 00:00:00|7.89|7.89|7.78|7.78|7.9|7.9|7.78|7.78|0
1670457900000|2022-12-08 00:05:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1670458500000|2022-12-08 00:15:00|7.78|7.78|7.77|7.77|7.78|7.78|7.77|7.77|0
1670459400000|2022-12-08 00:30:00|7.76|7.76|7.75|7.75|7.76|7.76|7.75|7.75|0
1670459700000|2022-12-08 00:35:00|7.74|7.74|7.74|7.74|7.75|7.75|7.74|7.74|0
1670460000000|2022-12-08 00:40:00|7.73|7.73|7.73|7.73|7.74|7.74|7.73|7.73|0
1670460600000|2022-12-08 00:50:00|7.76|7.76|7.74|7.74|7.76|7.76|7.74|7.74|0
1670460900000|2022-12-08 00:55:00|7.73|7.73|7.73|7.73|7.73|7.73|7.73|7.73|0
1670490600000|2022-12-08 09:10:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1670497500000|2022-12-08 11:05:00|7.8|7.8|7.76|7.76|7.8|7.8|7.76|7.76|0
1670497800000|2022-12-08 11:10:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1670500800000|2022-12-08 12:00:00|7.85|7.85|7.81|7.81|7.85|7.85|7.81|7.81|0
1670501100000|2022-12-08 12:05:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1670501400000|2022-12-08 12:10:00|7.8|7.8|7.8|7.8|7.8|7.8|7.8|7.8|0
1670502300000|2022-12-08 12:25:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1670503500000|2022-12-08 12:45:00|7.79|7.79|7.79|7.79|7.79|7.79|7.79|7.79|0
1670504400000|2022-12-08 13:00:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1670504700000|2022-12-08 13:05:00|7.82|7.82|7.82|7.82|7.82|7.82|7.82|7.82|0
1670506200000|2022-12-08 13:30:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1670506500000|2022-12-08 13:35:00|7.87|7.87|7.9|7.9|7.9|7.9|7.85|7.85|0
1670507100000|2022-12-08 13:45:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1670507700000|2022-12-08 13:55:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1670508600000|2022-12-08 14:10:00|7.83|7.83|7.84|7.84|7.84|7.84|7.83|7.83|0
1670509200000|2022-12-08 14:20:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1670509500000|2022-12-08 14:25:00|7.85|7.85|7.81|7.81|7.85|7.85|7.81|7.81|0
1670509800000|2022-12-08 14:30:00|7.88|7.88|7.7|7.7|7.88|7.88|7.68|7.68|0
1670510100000|2022-12-08 14:35:00|7.69|7.69|7.68|7.68|7.7|7.7|7.65|7.65|0
1670510400000|2022-12-08 14:40:00|7.69|7.69|7.68|7.68|7.7|7.7|7.65|7.65|0
1670510700000|2022-12-08 14:45:00|7.67|7.67|7.7|7.7|7.74|7.74|7.66|7.66|0
1670511000000|2022-12-08 14:50:00|7.71|7.71|7.77|7.77|7.8|7.8|7.71|7.71|0
1670511300000|2022-12-08 14:55:00|7.78|7.78|7.83|7.83|7.83|7.83|7.78|7.78|0
1670511600000|2022-12-08 15:00:00|7.84|7.84|7.84|7.84|7.86|7.86|7.81|7.81|0
1670511900000|2022-12-08 15:05:00|7.85|7.85|7.84|7.84|7.88|7.88|7.84|7.84|0
1670512200000|2022-12-08 15:10:00|7.85|7.85|7.88|7.88|7.9|7.9|7.84|7.84|0
1670512500000|2022-12-08 15:15:00|7.87|7.87|7.84|7.84|7.9|7.9|7.82|7.82|0
1670512800000|2022-12-08 15:20:00|7.83|7.83|7.82|7.82|7.86|7.86|7.82|7.82|0
1670513100000|2022-12-08 15:25:00|7.83|7.83|7.86|7.86|7.87|7.87|7.83|7.83|0
1670513400000|2022-12-08 15:30:00|7.85|7.85|7.91|7.91|7.91|7.91|7.84|7.84|0
1670513700000|2022-12-08 15:35:00|7.92|7.92|7.88|7.88|7.92|7.92|7.88|7.88|0
1670514000000|2022-12-08 15:40:00|7.89|7.89|7.86|7.86|7.9|7.9|7.86|7.86|0
1670514300000|2022-12-08 15:45:00|7.87|7.87|7.85|7.85|7.87|7.87|7.84|7.84|0
1670514600000|2022-12-08 15:50:00|7.86|7.86|7.83|7.83|7.86|7.86|7.82|7.82|0
1670514900000|2022-12-08 15:55:00|7.84|7.84|7.84|7.84|7.86|7.86|7.83|7.83|0
1670515200000|2022-12-08 16:00:00|7.85|7.85|7.84|7.84|7.87|7.87|7.84|7.84|0
1670515500000|2022-12-08 16:05:00|7.85|7.85|7.81|7.81|7.86|7.86|7.8|7.8|0
1670515800000|2022-12-08 16:10:00|7.8|7.8|7.84|7.84|7.84|7.84|7.8|7.8|0
1670516100000|2022-12-08 16:15:00|7.85|7.85|7.81|7.81|7.85|7.85|7.79|7.79|0
1670516400000|2022-12-08 16:20:00|7.82|7.82|7.8|7.8|7.82|7.82|7.79|7.79|0
1670516700000|2022-12-08 16:25:00|7.79|7.79|7.82|7.82|7.82|7.82|7.79|7.79|0
1670517000000|2022-12-08 16:30:00|7.81|7.81|7.82|7.82|7.83|7.83|7.81|7.81|0
1670517300000|2022-12-08 16:35:00|7.81|7.81|7.84|7.84|7.85|7.85|7.81|7.81|0
1670517600000|2022-12-08 16:40:00|7.83|7.83|7.83|7.83|7.84|7.84|7.81|7.81|0
1670517900000|2022-12-08 16:45:00|7.82|7.82|7.85|7.85|7.85|7.85|7.82|7.82|0
1670518200000|2022-12-08 16:50:00|7.86|7.86|7.86|7.86|7.86|7.86|7.85|7.85|0
1670518500000|2022-12-08 16:55:00|7.85|7.85|7.88|7.88|7.9|7.9|7.85|7.85|0
1670518800000|2022-12-08 17:00:00|7.87|7.87|7.89|7.89|7.9|7.9|7.86|7.86|0
1670519100000|2022-12-08 17:05:00|7.88|7.88|7.91|7.91|7.91|7.91|7.88|7.88|0
1670519400000|2022-12-08 17:10:00|7.92|7.92|7.92|7.92|7.92|7.92|7.89|7.89|0
1670519700000|2022-12-08 17:15:00|7.91|7.91|7.9|7.9|7.91|7.91|7.89|7.89|0
1670520000000|2022-12-08 17:20:00|7.89|7.89|7.87|7.87|7.89|7.89|7.87|7.87|0
1670520300000|2022-12-08 17:25:00|7.86|7.86|7.87|7.87|7.87|7.87|7.86|7.86|0
1670520600000|2022-12-08 17:30:00|7.86|7.86|7.86|7.86|7.86|7.86|7.85|7.85|0
1670520900000|2022-12-08 17:35:00|7.85|7.85|7.84|7.84|7.86|7.86|7.84|7.84|0
1670521200000|2022-12-08 17:40:00|7.83|7.83|7.83|7.83|7.85|7.85|7.83|7.83|0
1670521500000|2022-12-08 17:45:00|7.82|7.82|7.84|7.84|7.84|7.84|7.82|7.82|0
1670521800000|2022-12-08 17:50:00|7.85|7.85|7.84|7.84|7.85|7.85|7.84|7.84|0
1670522100000|2022-12-08 17:55:00|7.85|7.85|7.82|7.82|7.85|7.85|7.82|7.82|0
1670522400000|2022-12-08 18:00:00|7.83|7.83|7.85|7.85|7.85|7.85|7.82|7.82|0
1670522700000|2022-12-08 18:05:00|7.84|7.84|7.83|7.83|7.85|7.85|7.83|7.83|0
1670523000000|2022-12-08 18:10:00|7.82|7.82|7.82|7.82|7.83|7.83|7.81|7.81|0
1670523300000|2022-12-08 18:15:00|7.83|7.83|7.82|7.82|7.84|7.84|7.82|7.82|0
1670523600000|2022-12-08 18:20:00|7.83|7.83|7.83|7.83|7.84|7.84|7.83|7.83|0
1670523900000|2022-12-08 18:25:00|7.84|7.84|7.86|7.86|7.86|7.86|7.83|7.83|0
1670524200000|2022-12-08 18:30:00|7.87|7.87|7.89|7.89|7.9|7.9|7.87|7.87|0
1670524500000|2022-12-08 18:35:00|7.9|7.9|7.92|7.92|7.92|7.92|7.9|7.9|0
1670524800000|2022-12-08 18:40:00|7.93|7.93|7.92|7.92|7.95|7.95|7.91|7.91|0
1670525100000|2022-12-08 18:45:00|7.93|7.93|7.93|7.93|7.93|7.93|7.91|7.91|0
1670525400000|2022-12-08 18:50:00|7.92|7.92|7.89|7.89|7.93|7.93|7.89|7.89|0
1670525700000|2022-12-08 18:55:00|7.9|7.9|7.89|7.89|7.91|7.91|7.89|7.89|0
1670526000000|2022-12-08 19:00:00|7.9|7.9|7.86|7.86|7.9|7.9|7.86|7.86|0
1670526300000|2022-12-08 19:05:00|7.87|7.87|7.88|7.88|7.88|7.88|7.84|7.84|0
1670526600000|2022-12-08 19:10:00|7.89|7.89|7.92|7.92|7.92|7.92|7.89|7.89|0
1670526900000|2022-12-08 19:15:00|7.93|7.93|7.96|7.96|7.96|7.96|7.92|7.92|0
1670527200000|2022-12-08 19:20:00|7.95|7.95|7.94|7.94|7.96|7.96|7.93|7.93|0
1670527500000|2022-12-08 19:25:00|7.95|7.95|7.93|7.93|7.95|7.95|7.91|7.91|0
1670527800000|2022-12-08 19:30:00|7.92|7.92|7.92|7.92|7.93|7.93|7.92|7.92|0
1670528100000|2022-12-08 19:35:00|7.93|7.93|7.93|7.93|7.93|7.93|7.92|7.92|0
1670528400000|2022-12-08 19:40:00|7.94|7.94|7.93|7.93|7.94|7.94|7.92|7.92|0
1670528700000|2022-12-08 19:45:00|7.94|7.94|7.94|7.94|7.95|7.95|7.93|7.93|0
1670529000000|2022-12-08 19:50:00|7.93|7.93|7.96|7.96|7.96|7.96|7.93|7.93|0
1670529300000|2022-12-08 19:55:00|7.95|7.95|7.93|7.93|7.95|7.95|7.93|7.93|0
1670529600000|2022-12-08 20:00:00|7.92|7.92|7.95|7.95|7.95|7.95|7.91|7.91|0
1670529900000|2022-12-08 20:05:00|7.94|7.94|7.94|7.94|7.95|7.95|7.93|7.93|0
1670530200000|2022-12-08 20:10:00|7.95|7.95|7.94|7.94|7.95|7.95|7.94|7.94|0
1670530500000|2022-12-08 20:15:00|7.93|7.93|7.96|7.96|7.96|7.96|7.93|7.93|0
1670530800000|2022-12-08 20:20:00|7.97|7.97|7.98|7.98|7.99|7.99|7.97|7.97|0
1670531100000|2022-12-08 20:25:00|7.99|7.99|7.97|7.97|7.99|7.99|7.97|7.97|0
1670531400000|2022-12-08 20:30:00|7.98|7.98|7.96|7.96|7.99|7.99|7.96|7.96|0
1670531700000|2022-12-08 20:35:00|7.97|7.97|7.94|7.94|7.97|7.97|7.94|7.94|0
1670532000000|2022-12-08 20:40:00|7.93|7.93|7.94|7.94|7.94|7.94|7.92|7.92|0
1670532300000|2022-12-08 20:45:00|7.93|7.93|7.92|7.92|7.93|7.93|7.92|7.92|0
1670532600000|2022-12-08 20:50:00|7.93|7.93|7.93|7.93|7.93|7.93|7.91|7.91|0
1670532900000|2022-12-08 20:55:00|7.94|7.94|7.97|7.97|7.97|7.97|7.93|7.93|0
1670533200000|2022-12-08 21:00:00|7.96|7.96|7.9|7.9|7.96|7.96|7.9|7.9|0
1670533500000|2022-12-08 21:05:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1670534400000|2022-12-08 21:20:00|7.91|7.91|7.95|7.95|7.95|7.95|7.91|7.91|0
1670535000000|2022-12-08 21:30:00|7.96|7.96|7.96|7.96|7.96|7.96|7.96|7.96|0
1670536500000|2022-12-08 21:55:00|7.94|7.94|7.91|7.91|7.94|7.94|7.91|7.91|0
1670538600000|2022-12-08 22:30:00|7.94|7.94|7.94|7.94|7.94|7.94|7.94|7.94|0
1670538900000|2022-12-08 22:35:00|7.95|7.95|7.94|7.94|7.95|7.95|7.94|7.94|0
1670539200000|2022-12-08 22:40:00|7.98|7.98|7.98|7.98|7.98|7.98|7.98|7.98|0
1670540400000|2022-12-08 23:00:00|8|8|7.97|7.97|8|8|7.97|7.97|0
1670540700000|2022-12-08 23:05:00|7.96|7.96|7.94|7.94|7.96|7.96|7.94|7.94|0
1670541000000|2022-12-08 23:10:00|7.97|7.97|7.97|7.97|7.97|7.97|7.97|7.97|0
1670541900000|2022-12-08 23:25:00|7.94|7.94|7.97|7.97|7.97|7.97|7.94|7.94|0
1670542200000|2022-12-08 23:30:00|7.94|7.94|7.94|7.94|7.94|7.94|7.94|7.94|0
1670543400000|2022-12-08 23:50:00|7.95|7.95|7.97|7.97|7.97|7.97|7.95|7.95|0
1670544000000|2022-12-09 00:00:00|7.94|7.94|7.91|7.91|7.94|7.94|7.91|7.91|0
1670544300000|2022-12-09 00:05:00|7.95|7.95|7.95|7.95|7.95|7.95|7.95|7.95|0
1670544600000|2022-12-09 00:10:00|7.92|7.92|7.97|7.97|7.97|7.97|7.92|7.92|0
1670545800000|2022-12-09 00:30:00|7.96|7.96|7.97|7.97|7.97|7.97|7.96|7.96|0
1670546100000|2022-12-09 00:35:00|7.96|7.96|7.95|7.95|7.96|7.96|7.95|7.95|0
1670546700000|2022-12-09 00:45:00|7.94|7.94|7.91|7.91|7.94|7.94|7.91|7.91|0
1670547300000|2022-12-09 00:55:00|7.92|7.92|7.95|7.95|7.95|7.95|7.92|7.92|0
1670576400000|2022-12-09 09:00:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1670581800000|2022-12-09 10:30:00|7.98|7.98|7.98|7.98|7.98|7.98|7.98|7.98|0
1670582400000|2022-12-09 10:40:00|7.87|7.87|7.87|7.87|7.87|7.87|7.87|7.87|0
1670584200000|2022-12-09 11:10:00|7.95|7.95|7.95|7.95|7.95|7.95|7.95|7.95|0
1670587200000|2022-12-09 12:00:00|7.96|7.96|7.96|7.96|7.96|7.96|7.95|7.95|0
1670588400000|2022-12-09 12:20:00|7.95|7.95|7.95|7.95|7.95|7.95|7.95|7.95|0
1670589000000|2022-12-09 12:30:00|7.91|7.91|7.96|7.96|7.96|7.96|7.91|7.91|0
1670589300000|2022-12-09 12:35:00|7.98|7.98|7.98|7.98|7.98|7.98|7.98|7.98|0
1670589600000|2022-12-09 12:40:00|7.93|7.93|7.93|7.93|7.93|7.93|7.93|7.93|0
1670590500000|2022-12-09 12:55:00|7.91|7.91|7.93|7.93|7.93|7.93|7.91|7.91|0
1670590800000|2022-12-09 13:00:00|7.94|7.94|7.94|7.94|7.94|7.94|7.94|7.94|0
1670591100000|2022-12-09 13:05:00|7.93|7.93|7.93|7.93|7.93|7.93|7.93|7.93|0
1670592300000|2022-12-09 13:25:00|7.92|7.92|7.92|7.92|7.92|7.92|7.92|7.92|0
1670592600000|2022-12-09 13:30:00|7.91|7.91|7.89|7.89|7.91|7.91|7.87|7.87|0
1670593500000|2022-12-09 13:45:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1670594400000|2022-12-09 14:00:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1670594700000|2022-12-09 14:05:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1670595000000|2022-12-09 14:10:00|7.89|7.89|7.89|7.89|7.89|7.89|7.89|7.89|0
1670595300000|2022-12-09 14:15:00|7.88|7.88|7.88|7.88|7.88|7.88|7.88|7.88|0
1670595600000|2022-12-09 14:20:00|7.87|7.87|7.87|7.87|7.87|7.87|7.87|7.87|0
1670595900000|2022-12-09 14:25:00|7.86|7.86|7.86|7.86|7.98|7.98|7.81|7.81|0
1670596200000|2022-12-09 14:30:00|7.92|7.92|7.9|7.9|7.92|7.92|7.81|7.81|0
1670596500000|2022-12-09 14:35:00|7.89|7.89|7.88|7.88|7.91|7.91|7.86|7.86|0
1670596800000|2022-12-09 14:40:00|7.87|7.87|7.88|7.88|7.88|7.88|7.83|7.83|0
1670597100000|2022-12-09 14:45:00|7.87|7.87|7.87|7.87|7.9|7.9|7.85|7.85|0
1670597400000|2022-12-09 14:50:00|7.86|7.86|7.85|7.85|7.88|7.88|7.84|7.84|0
1670597700000|2022-12-09 14:55:00|7.84|7.84|7.86|7.86|7.86|7.86|7.82|7.82|0
1670598000000|2022-12-09 15:00:00|7.85|7.85|7.81|7.81|7.86|7.86|7.8|7.8|0
1670598300000|2022-12-09 15:05:00|7.82|7.82|7.82|7.82|7.84|7.84|7.81|7.81|0
1670598600000|2022-12-09 15:10:00|7.83|7.83|7.82|7.82|7.84|7.84|7.81|7.81|0
1670598900000|2022-12-09 15:15:00|7.83|7.83|7.8|7.8|7.83|7.83|7.79|7.79|0
1670599200000|2022-12-09 15:20:00|7.81|7.81|7.76|7.76|7.83|7.83|7.76|7.76|0
1670599500000|2022-12-09 15:25:00|7.78|7.78|7.76|7.76|7.78|7.78|7.75|7.75|0
1670599800000|2022-12-09 15:30:00|7.77|7.77|7.82|7.82|7.84|7.84|7.77|7.77|0
1670600100000|2022-12-09 15:35:00|7.81|7.81|7.83|7.83|7.84|7.84|7.79|7.79|0
1670600400000|2022-12-09 15:40:00|7.82|7.82|7.82|7.82|7.83|7.83|7.81|7.81|0
1670600700000|2022-12-09 15:45:00|7.81|7.81|7.8|7.8|7.81|7.81|7.78|7.78|0
1670601000000|2022-12-09 15:50:00|7.79|7.79|7.81|7.81|7.83|7.83|7.79|7.79|0
1670601300000|2022-12-09 15:55:00|7.82|7.82|7.84|7.84|7.84|7.84|7.82|7.82|0
1670601600000|2022-12-09 16:00:00|7.83|7.83|7.84|7.84|7.85|7.85|7.82|7.82|0
1670601900000|2022-12-09 16:05:00|7.83|7.83|7.82|7.82|7.83|7.83|7.82|7.82|0
1670602200000|2022-12-09 16:10:00|7.83|7.83|7.84|7.84|7.84|7.84|7.81|7.81|0
1670602500000|2022-12-09 16:15:00|7.83|7.83|7.83|7.83|7.85|7.85|7.83|7.83|0
1670602800000|2022-12-09 16:20:00|7.84|7.84|7.83|7.83|7.84|7.84|7.83|7.83|0
1670603100000|2022-12-09 16:25:00|7.82|7.82|7.84|7.84|7.84|7.84|7.82|7.82|0
1670603400000|2022-12-09 16:30:00|7.83|7.83|7.83|7.83|7.85|7.85|7.81|7.81|0
1670603700000|2022-12-09 16:35:00|7.82|7.82|7.83|7.83|7.84|7.84|7.82|7.82|0
1670604000000|2022-12-09 16:40:00|7.82|7.82|7.82|7.82|7.82|7.82|7.81|7.81|0
1670604300000|2022-12-09 16:45:00|7.83|7.83|7.84|7.84|7.85|7.85|7.83|7.83|0
1670604600000|2022-12-09 16:50:00|7.83|7.83|7.87|7.87|7.88|7.88|7.83|7.83|0
1670604900000|2022-12-09 16:55:00|7.86|7.86|7.86|7.86|7.87|7.87|7.85|7.85|0
1670605200000|2022-12-09 17:00:00|7.87|7.87|7.86|7.86|7.87|7.87|7.85|7.85|0
1670605500000|2022-12-09 17:05:00|7.85|7.85|7.87|7.87|7.87|7.87|7.85|7.85|0
1670605800000|2022-12-09 17:10:00|7.88|7.88|7.89|7.89|7.89|7.89|7.88|7.88|0
1670606100000|2022-12-09 17:15:00|7.88|7.88|7.88|7.88|7.89|7.89|7.88|7.88|0
1670606400000|2022-12-09 17:20:00|7.87|7.87|7.87|7.87|7.88|7.88|7.86|7.86|0
1670606700000|2022-12-09 17:25:00|7.88|7.88|7.88|7.88|7.88|7.88|7.87|7.87|0
1670607000000|2022-12-09 17:30:00|7.87|7.87|7.88|7.88|7.9|7.9|7.87|7.87|0
1670607300000|2022-12-09 17:35:00|7.89|7.89|7.87|7.87|7.9|7.9|7.87|7.87|0
1670607600000|2022-12-09 17:40:00|7.88|7.88|7.85|7.85|7.88|7.88|7.84|7.84|0
1670607900000|2022-12-09 17:45:00|7.86|7.86|7.83|7.83|7.86|7.86|7.83|7.83|0
1670608200000|2022-12-09 17:50:00|7.82|7.82|7.83|7.83|7.83|7.83|7.82|7.82|0
1670608500000|2022-12-09 17:55:00|7.82|7.82|7.82|7.82|7.84|7.84|7.81|7.81|0
1670608800000|2022-12-09 18:00:00|7.81|7.81|7.8|7.8|7.82|7.82|7.8|7.8|0
1670609100000|2022-12-09 18:05:00|7.79|7.79|7.79|7.79|7.79|7.79|7.77|7.77|0
1670609400000|2022-12-09 18:10:00|7.8|7.8|7.78|7.78|7.8|7.8|7.77|7.77|0
1670609700000|2022-12-09 18:15:00|7.79|7.79|7.79|7.79|7.8|7.8|7.78|7.78|0
1670610000000|2022-12-09 18:20:00|7.78|7.78|7.76|7.76|7.79|7.79|7.76|7.76|0
1670610300000|2022-12-09 18:25:00|7.78|7.78|7.79|7.79|7.79|7.79|7.78|7.78|0
1670610600000|2022-12-09 18:30:00|7.78|7.78|7.78|7.78|7.79|7.79|7.78|7.78|0
1670610900000|2022-12-09 18:35:00|7.8|7.8|7.8|7.8|7.81|7.81|7.79|7.79|0
1670611200000|2022-12-09 18:40:00|7.79|7.79|7.81|7.81|7.81|7.81|7.79|7.79|0
1670611500000|2022-12-09 18:45:00|7.82|7.82|7.82|7.82|7.83|7.83|7.82|7.82|0
1670611800000|2022-12-09 18:50:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1670612100000|2022-12-09 18:55:00|7.82|7.82|7.83|7.83|7.84|7.84|7.82|7.82|0
1670612400000|2022-12-09 19:00:00|7.82|7.82|7.81|7.81|7.82|7.82|7.8|7.8|0
1670612700000|2022-12-09 19:05:00|7.82|7.82|7.82|7.82|7.82|7.82|7.81|7.81|0
1670613000000|2022-12-09 19:10:00|7.81|7.81|7.82|7.82|7.82|7.82|7.81|7.81|0
1670613300000|2022-12-09 19:15:00|7.81|7.81|7.83|7.83|7.85|7.85|7.81|7.81|0
1670613600000|2022-12-09 19:20:00|7.82|7.82|7.83|7.83|7.83|7.83|7.82|7.82|0
1670613900000|2022-12-09 19:25:00|7.82|7.82|7.83|7.83|7.83|7.83|7.82|7.82|0
1670614200000|2022-12-09 19:30:00|7.82|7.82|7.84|7.84|7.85|7.85|7.82|7.82|0
1670614500000|2022-12-09 19:35:00|7.85|7.85|7.84|7.84|7.85|7.85|7.84|7.84|0
1670614800000|2022-12-09 19:40:00|7.85|7.85|7.85|7.85|7.86|7.86|7.83|7.83|0
1670615100000|2022-12-09 19:45:00|7.84|7.84|7.84|7.84|7.86|7.86|7.84|7.84|0
1670615400000|2022-12-09 19:50:00|7.85|7.85|7.84|7.84|7.85|7.85|7.84|7.84|0
1670615700000|2022-12-09 19:55:00|7.85|7.85|7.87|7.87|7.87|7.87|7.85|7.85|0
1670616000000|2022-12-09 20:00:00|7.86|7.86|7.86|7.86|7.87|7.87|7.86|7.86|0
1670616300000|2022-12-09 20:05:00|7.87|7.87|7.87|7.87|7.88|7.88|7.86|7.86|0
1670616600000|2022-12-09 20:10:00|7.86|7.86|7.86|7.86|7.87|7.87|7.86|7.86|0
1670616900000|2022-12-09 20:15:00|7.87|7.87|7.87|7.87|7.88|7.88|7.86|7.86|0
1670617200000|2022-12-09 20:20:00|7.88|7.88|7.86|7.86|7.88|7.88|7.85|7.85|0
1670617500000|2022-12-09 20:25:00|7.85|7.85|7.84|7.84|7.85|7.85|7.83|7.83|0
1670617800000|2022-12-09 20:30:00|7.83|7.83|7.82|7.82|7.84|7.84|7.81|7.81|0
1670618100000|2022-12-09 20:35:00|7.81|7.81|7.81|7.81|7.81|7.81|7.79|7.79|0
1670618400000|2022-12-09 20:40:00|7.8|7.8|7.79|7.79|7.81|7.81|7.79|7.79|0
1670618700000|2022-12-09 20:45:00|7.8|7.8|7.79|7.79|7.81|7.81|7.79|7.79|0
1670619000000|2022-12-09 20:50:00|7.78|7.78|7.8|7.8|7.8|7.8|7.78|7.78|0
1670619300000|2022-12-09 20:55:00|7.79|7.79|7.78|7.78|7.79|7.79|7.77|7.77|0
1670835600000|2022-12-12 09:00:00|7.89|7.89|7.89|7.89|7.89|7.89|7.89|7.89|0
1670835900000|2022-12-12 09:05:00|7.78|7.78|7.77|7.77|7.78|7.78|7.77|7.77|0
1670837400000|2022-12-12 09:30:00|7.78|7.78|7.78|7.78|7.78|7.78|7.78|7.78|0
1670838000000|2022-12-12 09:40:00|7.79|7.79|7.79|7.79|7.79|7.79|7.79|7.79|0
1670844000000|2022-12-12 11:20:00|7.89|7.89|7.89|7.89|7.89|7.89|7.89|7.89|0
1670846400000|2022-12-12 12:00:00|7.78|7.78|7.86|7.86|7.86|7.86|7.78|7.78|0
1670847600000|2022-12-12 12:20:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1670848800000|2022-12-12 12:40:00|7.79|7.79|7.79|7.79|7.79|7.79|7.79|7.79|0
1670849700000|2022-12-12 12:55:00|7.78|7.78|7.78|7.78|7.78|7.78|7.78|7.78|0
1670850000000|2022-12-12 13:00:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1670852100000|2022-12-12 13:35:00|7.82|7.82|7.81|7.81|7.82|7.82|7.81|7.81|0
1670853600000|2022-12-12 14:00:00|7.78|7.78|7.77|7.77|7.78|7.78|7.77|7.77|0
1670854200000|2022-12-12 14:10:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1670855100000|2022-12-12 14:25:00|7.79|7.79|7.89|7.89|7.91|7.91|7.79|7.79|0
1670855400000|2022-12-12 14:30:00|7.86|7.86|7.85|7.85|7.88|7.88|7.78|7.78|0
1670855700000|2022-12-12 14:35:00|7.86|7.86|7.86|7.86|7.9|7.9|7.86|7.86|0
1670856000000|2022-12-12 14:40:00|7.85|7.85|7.88|7.88|7.91|7.91|7.85|7.85|0
1670856300000|2022-12-12 14:45:00|7.89|7.89|7.93|7.93|7.93|7.93|7.88|7.88|0
1670856600000|2022-12-12 14:50:00|7.92|7.92|7.93|7.93|7.96|7.96|7.92|7.92|0
1670856900000|2022-12-12 14:55:00|7.95|7.95|7.95|7.95|7.96|7.96|7.91|7.91|0
1670857200000|2022-12-12 15:00:00|7.94|7.94|7.93|7.93|7.94|7.94|7.91|7.91|0
1670857500000|2022-12-12 15:05:00|7.94|7.94|7.97|7.97|7.97|7.97|7.93|7.93|0
1670857800000|2022-12-12 15:10:00|7.96|7.96|7.91|7.91|7.98|7.98|7.91|7.91|0
1670858100000|2022-12-12 15:15:00|7.9|7.9|7.92|7.92|7.93|7.93|7.9|7.9|0
1670858400000|2022-12-12 15:20:00|7.93|7.93|7.99|7.99|7.99|7.99|7.92|7.92|0
1670858700000|2022-12-12 15:25:00|8|8|7.97|7.97|8|8|7.95|7.95|0
1670859000000|2022-12-12 15:30:00|7.96|7.96|7.97|7.97|7.98|7.98|7.95|7.95|0
1670859300000|2022-12-12 15:35:00|7.98|7.98|7.97|7.97|8|8|7.96|7.96|0
1670859600000|2022-12-12 15:40:00|7.98|7.98|7.96|7.96|7.98|7.98|7.93|7.93|0
1670859900000|2022-12-12 15:45:00|7.95|7.95|7.97|7.97|7.98|7.98|7.94|7.94|0
1670860200000|2022-12-12 15:50:00|7.98|7.98|7.96|7.96|7.98|7.98|7.95|7.95|0
1670860500000|2022-12-12 15:55:00|7.97|7.97|7.98|7.98|7.98|7.98|7.97|7.97|0
1670860800000|2022-12-12 16:00:00|7.99|7.99|8.04|8.04|8.04|8.04|7.99|7.99|0
1670861100000|2022-12-12 16:05:00|8.05|8.05|8.03|8.03|8.06|8.06|8.02|8.02|0
1670861400000|2022-12-12 16:10:00|8.02|8.02|7.97|7.97|8.02|8.02|7.97|7.97|0
1670861700000|2022-12-12 16:15:00|7.98|7.98|7.95|7.95|7.98|7.98|7.93|7.93|0
1670862000000|2022-12-12 16:20:00|7.96|7.96|7.96|7.96|7.96|7.96|7.95|7.95|0
1670862300000|2022-12-12 16:25:00|7.97|7.97|7.95|7.95|7.98|7.98|7.95|7.95|0
1670862600000|2022-12-12 16:30:00|7.96|7.96|7.95|7.95|7.96|7.96|7.95|7.95|0
1670862900000|2022-12-12 16:35:00|7.96|7.96|7.98|7.98|7.99|7.99|7.96|7.96|0
1670863200000|2022-12-12 16:40:00|7.97|7.97|7.96|7.96|7.98|7.98|7.96|7.96|0
1670863500000|2022-12-12 16:45:00|7.98|7.98|8.01|8.01|8.03|8.03|7.98|7.98|0
1670863800000|2022-12-12 16:50:00|8.02|8.02|8|8|8.03|8.03|7.99|7.99|0
1670864100000|2022-12-12 16:55:00|8.01|8.01|8|8|8.01|8.01|7.99|7.99|0
1670864400000|2022-12-12 17:00:00|7.99|7.99|8.03|8.03|8.03|8.03|7.99|7.99|0
1670864700000|2022-12-12 17:05:00|8.04|8.04|8|8|8.04|8.04|7.99|7.99|0
1670865000000|2022-12-12 17:10:00|8.01|8.01|8.03|8.03|8.03|8.03|8|8|0
1670865300000|2022-12-12 17:15:00|8.02|8.02|8.03|8.03|8.03|8.03|8.02|8.02|0
1670865600000|2022-12-12 17:20:00|8.01|8.01|8|8|8.01|8.01|7.99|7.99|0
1670865900000|2022-12-12 17:25:00|7.99|7.99|7.98|7.98|7.99|7.99|7.96|7.96|0
1670866200000|2022-12-12 17:30:00|7.99|7.99|7.97|7.97|8|8|7.97|7.97|0
1670866500000|2022-12-12 17:35:00|7.98|7.98|7.99|7.99|8|8|7.98|7.98|0
1670866800000|2022-12-12 17:40:00|8|8|8.01|8.01|8.01|8.01|7.99|7.99|0
1670867100000|2022-12-12 17:45:00|8|8|8.01|8.01|8.02|8.02|8|8|0
1670867400000|2022-12-12 17:50:00|8|8|8.01|8.01|8.01|8.01|8|8|0
1670867700000|2022-12-12 17:55:00|8.02|8.02|8.01|8.01|8.02|8.02|8.01|8.01|0
1670868000000|2022-12-12 18:00:00|8.02|8.02|8|8|8.03|8.03|7.99|7.99|0
1670868300000|2022-12-12 18:05:00|8.01|8.01|8.01|8.01|8.01|8.01|8|8|0
1670868600000|2022-12-12 18:10:00|8|8|7.98|7.98|8.01|8.01|7.98|7.98|0
1670868900000|2022-12-12 18:15:00|7.99|7.99|8|8|8.01|8.01|7.98|7.98|0
1670869200000|2022-12-12 18:20:00|7.99|7.99|8|8|8|8|7.99|7.99|0
1670869500000|2022-12-12 18:25:00|7.99|7.99|7.98|7.98|8|8|7.98|7.98|0
1670869800000|2022-12-12 18:30:00|7.97|7.97|7.97|7.97|7.98|7.98|7.95|7.95|0
1670870100000|2022-12-12 18:35:00|7.96|7.96|7.95|7.95|7.96|7.96|7.95|7.95|0
1670870400000|2022-12-12 18:40:00|7.96|7.96|7.95|7.95|7.96|7.96|7.95|7.95|0
1670870700000|2022-12-12 18:45:00|7.96|7.96|7.96|7.96|7.97|7.97|7.95|7.95|0
1670871000000|2022-12-12 18:50:00|7.97|7.97|7.96|7.96|7.97|7.97|7.96|7.96|0
1670871300000|2022-12-12 18:55:00|7.95|7.95|7.93|7.93|7.95|7.95|7.93|7.93|0
1670871600000|2022-12-12 19:00:00|7.94|7.94|7.93|7.93|7.94|7.94|7.93|7.93|0
1670871900000|2022-12-12 19:05:00|7.94|7.94|7.93|7.93|7.94|7.94|7.93|7.93|0
1670872200000|2022-12-12 19:10:00|7.94|7.94|7.95|7.95|7.96|7.96|7.93|7.93|0
1670872500000|2022-12-12 19:15:00|7.94|7.94|7.96|7.96|7.96|7.96|7.94|7.94|0
1670872800000|2022-12-12 19:20:00|7.95|7.95|7.93|7.93|7.95|7.95|7.93|7.93|0
1670873100000|2022-12-12 19:25:00|7.94|7.94|7.94|7.94|7.95|7.95|7.93|7.93|0
1670873400000|2022-12-12 19:30:00|7.93|7.93|7.93|7.93|7.94|7.94|7.91|7.91|0
1670873700000|2022-12-12 19:35:00|7.92|7.92|7.93|7.93|7.93|7.93|7.91|7.91|0
1670874000000|2022-12-12 19:40:00|7.92|7.92|7.94|7.94|7.94|7.94|7.92|7.92|0
1670874300000|2022-12-12 19:45:00|7.93|7.93|7.95|7.95|7.95|7.95|7.93|7.93|0
1670874600000|2022-12-12 19:50:00|7.94|7.94|7.96|7.96|7.96|7.96|7.94|7.94|0
1670874900000|2022-12-12 19:55:00|7.97|7.97|7.96|7.96|7.97|7.97|7.96|7.96|0
1670875200000|2022-12-12 20:00:00|7.95|7.95|7.96|7.96|7.96|7.96|7.95|7.95|0
1670875500000|2022-12-12 20:05:00|7.98|7.98|7.98|7.98|7.98|7.98|7.98|7.98|0
1670875800000|2022-12-12 20:10:00|7.97|7.97|7.96|7.96|7.99|7.99|7.95|7.95|0
1670876100000|2022-12-12 20:15:00|7.97|7.97|7.98|7.98|7.99|7.99|7.97|7.97|0
1670876400000|2022-12-12 20:20:00|7.99|7.99|8.01|8.01|8.01|8.01|7.98|7.98|0
1670876700000|2022-12-12 20:25:00|8|8|8.01|8.01|8.02|8.02|8|8|0
1670877000000|2022-12-12 20:30:00|8.02|8.02|8.03|8.03|8.03|8.03|8.01|8.01|0
1670877300000|2022-12-12 20:35:00|8.02|8.02|8.03|8.03|8.03|8.03|8.02|8.02|0
1670877600000|2022-12-12 20:40:00|8.02|8.02|8.01|8.01|8.02|8.02|8.01|8.01|0
1670877900000|2022-12-12 20:45:00|8.02|8.02|8.02|8.02|8.02|8.02|8.01|8.01|0
1670878200000|2022-12-12 20:50:00|8.03|8.03|8.01|8.01|8.04|8.04|8.01|8.01|0
1670878500000|2022-12-12 20:55:00|7.99|7.99|8.01|8.01|8.01|8.01|7.99|7.99|0
1670878800000|2022-12-12 21:00:00|8|8|7.98|7.98|8|8|7.98|7.98|0
1670879400000|2022-12-12 21:10:00|7.97|7.97|7.97|7.97|7.97|7.97|7.97|7.97|0
1670879700000|2022-12-12 21:15:00|7.98|7.98|7.99|7.99|7.99|7.99|7.98|7.98|0
1670883600000|2022-12-12 22:20:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1670885700000|2022-12-12 22:55:00|7.96|7.96|7.94|7.94|7.96|7.96|7.92|7.92|0
1670886000000|2022-12-12 23:00:00|7.93|7.93|7.94|7.94|7.96|7.96|7.93|7.93|0
1670886300000|2022-12-12 23:05:00|7.93|7.93|7.87|7.87|7.93|7.93|7.87|7.87|0
1670886900000|2022-12-12 23:15:00|7.89|7.89|7.88|7.88|7.91|7.91|7.88|7.88|0
1670887200000|2022-12-12 23:20:00|7.91|7.91|7.91|7.91|7.91|7.91|7.9|7.9|0
1670887500000|2022-12-12 23:25:00|7.92|7.92|7.9|7.9|7.92|7.92|7.9|7.9|0
1670887800000|2022-12-12 23:30:00|7.92|7.92|7.9|7.9|7.92|7.92|7.9|7.9|0
1670888100000|2022-12-12 23:35:00|7.92|7.92|7.96|7.96|7.96|7.96|7.91|7.91|0
1670888400000|2022-12-12 23:40:00|7.93|7.93|7.93|7.93|7.93|7.93|7.93|7.93|0
1670888700000|2022-12-12 23:45:00|7.94|7.94|7.94|7.94|7.94|7.94|7.94|7.94|0
1670889000000|2022-12-12 23:50:00|7.92|7.92|7.91|7.91|7.92|7.92|7.91|7.91|0
1670889300000|2022-12-12 23:55:00|7.93|7.93|7.93|7.93|7.93|7.93|7.93|7.93|0
1670889900000|2022-12-13 00:05:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1670890200000|2022-12-13 00:10:00|7.93|7.93|7.93|7.93|7.93|7.93|7.93|7.93|0
1670890500000|2022-12-13 00:15:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1670890800000|2022-12-13 00:20:00|7.93|7.93|7.93|7.93|7.93|7.93|7.93|7.93|0
1670891100000|2022-12-13 00:25:00|7.91|7.91|7.93|7.93|7.93|7.93|7.91|7.91|0
1670891400000|2022-12-13 00:30:00|7.92|7.92|7.93|7.93|7.93|7.93|7.92|7.92|0
1670891700000|2022-12-13 00:35:00|7.92|7.92|7.93|7.93|7.93|7.93|7.92|7.92|0
1670892600000|2022-12-13 00:50:00|7.94|7.94|7.94|7.94|7.94|7.94|7.94|7.94|0
1670922000000|2022-12-13 09:00:00|7.81|7.81|7.83|7.83|7.84|7.84|7.76|7.76|0
1670922900000|2022-12-13 09:15:00|7.99|7.99|8.02|8.02|8.02|8.02|7.99|7.99|0
1670926800000|2022-12-13 10:20:00|7.83|7.83|7.84|7.84|7.84|7.84|7.83|7.83|0
1670929500000|2022-12-13 11:05:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1670929800000|2022-12-13 11:10:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1670931300000|2022-12-13 11:35:00|7.92|7.92|7.92|7.92|7.92|7.92|7.92|7.92|0
1670932800000|2022-12-13 12:00:00|7.82|7.82|7.93|7.93|7.93|7.93|7.82|7.82|0
1670933100000|2022-12-13 12:05:00|7.89|7.89|7.96|7.96|7.96|7.96|7.89|7.89|0
1670933400000|2022-12-13 12:10:00|7.97|7.97|7.98|7.98|7.98|7.98|7.97|7.97|0
1670933700000|2022-12-13 12:15:00|7.93|7.93|8.02|8.02|8.04|8.04|7.93|7.93|0
1670934000000|2022-12-13 12:20:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1670934300000|2022-12-13 12:25:00|7.97|7.97|7.97|7.97|7.97|7.97|7.97|7.97|0
1670934900000|2022-12-13 12:35:00|8.01|8.01|8.02|8.02|8.02|8.02|8.01|8.01|0
1670935200000|2022-12-13 12:40:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1670935500000|2022-12-13 12:45:00|7.98|7.98|7.98|7.98|7.98|7.98|7.98|7.98|0
1670935800000|2022-12-13 12:50:00|7.95|7.95|7.95|7.95|7.95|7.95|7.95|7.95|0
1670936100000|2022-12-13 12:55:00|7.98|7.98|8|8|8|8|7.98|7.98|0
1670936400000|2022-12-13 13:00:00|7.98|7.98|8.01|8.01|8.01|8.01|7.98|7.98|0
1670936700000|2022-12-13 13:05:00|8.04|8.04|8.06|8.06|8.06|8.06|8.04|8.04|0
1670937000000|2022-12-13 13:10:00|8.01|8.01|8.01|8.01|8.01|8.01|7.95|7.95|0
1670937300000|2022-12-13 13:15:00|8|8|8|8|8|8|8|8|0
1670937600000|2022-12-13 13:20:00|7.99|7.99|7.97|7.97|7.99|7.99|7.95|7.95|0
1670937900000|2022-12-13 13:25:00|7.99|7.99|7.99|7.99|7.99|7.99|7.99|7.99|0
1670938200000|2022-12-13 13:30:00|8.06|8.06|8.23|8.23|8.32|8.32|8.01|8.01|0
1670938500000|2022-12-13 13:35:00|8.17|8.17|8.17|8.17|8.3|8.3|8.03|8.03|0
1670938800000|2022-12-13 13:40:00|8.16|8.16|8.29|8.29|8.33|8.33|8.16|8.16|0
1670939100000|2022-12-13 13:45:00|8.32|8.32|8.35|8.35|8.36|8.36|8.29|8.29|0
1670939400000|2022-12-13 13:50:00|8.36|8.36|8.36|8.36|8.36|8.36|8.3|8.3|0
1670939700000|2022-12-13 13:55:00|8.38|8.38|8.38|8.38|8.42|8.42|8.36|8.36|0
1670940000000|2022-12-13 14:00:00|8.42|8.42|8.37|8.37|8.42|8.42|8.36|8.36|0
1670940300000|2022-12-13 14:05:00|8.42|8.42|8.39|8.39|8.42|8.42|8.39|8.39|0
1670940600000|2022-12-13 14:10:00|8.38|8.38|8.41|8.41|8.41|8.41|8.37|8.37|0
1670940900000|2022-12-13 14:15:00|8.39|8.39|8.4|8.4|8.4|8.4|8.39|8.39|0
1670941200000|2022-12-13 14:20:00|8.41|8.41|8.45|8.45|8.47|8.47|8.4|8.4|0
1670941500000|2022-12-13 14:25:00|8.44|8.44|8.42|8.42|8.46|8.46|8.39|8.39|0
1670941800000|2022-12-13 14:30:00|8.45|8.45|8.34|8.34|8.54|8.54|8.32|8.32|0
1670942100000|2022-12-13 14:35:00|8.36|8.36|8.31|8.31|8.37|8.37|8.26|8.26|0
1670942400000|2022-12-13 14:40:00|8.32|8.32|8.36|8.36|8.36|8.36|8.29|8.29|0
1670942700000|2022-12-13 14:45:00|8.35|8.35|8.4|8.4|8.43|8.43|8.34|8.34|0
1670943000000|2022-12-13 14:50:00|8.39|8.39|8.37|8.37|8.41|8.41|8.35|8.35|0
1670943300000|2022-12-13 14:55:00|8.36|8.36|8.3|8.3|8.36|8.36|8.29|8.29|0
1670943600000|2022-12-13 15:00:00|8.28|8.28|8.21|8.21|8.28|8.28|8.18|8.18|0
1670943900000|2022-12-13 15:05:00|8.2|8.2|8.21|8.21|8.23|8.23|8.17|8.17|0
1670944200000|2022-12-13 15:10:00|8.22|8.22|8.22|8.22|8.23|8.23|8.19|8.19|0
1670944500000|2022-12-13 15:15:00|8.21|8.21|8.22|8.22|8.23|8.23|8.2|8.2|0
1670944800000|2022-12-13 15:20:00|8.21|8.21|8.2|8.2|8.23|8.23|8.18|8.18|0
1670945100000|2022-12-13 15:25:00|8.19|8.19|8.14|8.14|8.23|8.23|8.14|8.14|0
1670945400000|2022-12-13 15:30:00|8.15|8.15|8.12|8.12|8.15|8.15|8.1|8.1|0
1670945700000|2022-12-13 15:35:00|8.13|8.13|8.06|8.06|8.13|8.13|8.06|8.06|0
1670946000000|2022-12-13 15:40:00|8.05|8.05|8.08|8.08|8.1|8.1|8.05|8.05|0
1670946300000|2022-12-13 15:45:00|8.09|8.09|8.08|8.08|8.11|8.11|8.08|8.08|0
1670946600000|2022-12-13 15:50:00|8.07|8.07|8.07|8.07|8.09|8.09|8.05|8.05|0
1670946900000|2022-12-13 15:55:00|8.06|8.06|8.02|8.02|8.07|8.07|8.01|8.01|0
1670947200000|2022-12-13 16:00:00|8.03|8.03|8.01|8.01|8.05|8.05|8|8|0
1670947500000|2022-12-13 16:05:00|8|8|7.99|7.99|8.02|8.02|7.98|7.98|0
1670947800000|2022-12-13 16:10:00|8|8|8.04|8.04|8.04|8.04|7.99|7.99|0
1670948100000|2022-12-13 16:15:00|8.03|8.03|8.01|8.01|8.04|8.04|8.01|8.01|0
1670948400000|2022-12-13 16:20:00|8|8|8.01|8.01|8.01|8.01|7.98|7.98|0
1670948700000|2022-12-13 16:25:00|8.02|8.02|8|8|8.02|8.02|8|8|0
1670949000000|2022-12-13 16:30:00|7.99|7.99|8|8|8.01|8.01|7.99|7.99|0
1670949300000|2022-12-13 16:35:00|7.99|7.99|7.96|7.96|7.99|7.99|7.94|7.94|0
1670949600000|2022-12-13 16:40:00|7.95|7.95|7.94|7.94|7.96|7.96|7.92|7.92|0
1670949900000|2022-12-13 16:45:00|7.93|7.93|7.89|7.89|7.95|7.95|7.88|7.88|0
1670950200000|2022-12-13 16:50:00|7.88|7.88|7.83|7.83|7.89|7.89|7.81|7.81|0
1670950500000|2022-12-13 16:55:00|7.82|7.82|7.87|7.87|7.87|7.87|7.82|7.82|0
1670950800000|2022-12-13 17:00:00|7.86|7.86|7.86|7.86|7.88|7.88|7.85|7.85|0
1670951100000|2022-12-13 17:05:00|7.87|7.87|7.85|7.85|7.88|7.88|7.85|7.85|0
1670951400000|2022-12-13 17:10:00|7.86|7.86|7.81|7.81|7.86|7.86|7.78|7.78|0
1670951700000|2022-12-13 17:15:00|7.8|7.8|7.75|7.75|7.8|7.8|7.75|7.75|0
1670952000000|2022-12-13 17:20:00|7.74|7.74|7.78|7.78|7.79|7.79|7.74|7.74|0
1670952300000|2022-12-13 17:25:00|7.79|7.79|7.77|7.77|7.8|7.8|7.77|7.77|0
1670952600000|2022-12-13 17:30:00|7.76|7.76|7.75|7.75|7.76|7.76|7.72|7.72|0
1670952900000|2022-12-13 17:35:00|7.76|7.76|7.81|7.81|7.81|7.81|7.75|7.75|0
1670953200000|2022-12-13 17:40:00|7.8|7.8|7.8|7.8|7.82|7.82|7.78|7.78|0
1670953500000|2022-12-13 17:45:00|7.81|7.81|7.79|7.79|7.82|7.82|7.79|7.79|0
1670953800000|2022-12-13 17:50:00|7.78|7.78|7.8|7.8|7.81|7.81|7.78|7.78|0
1670954100000|2022-12-13 17:55:00|7.79|7.79|7.8|7.8|7.8|7.8|7.78|7.78|0
1670954400000|2022-12-13 18:00:00|7.81|7.81|7.81|7.81|7.82|7.82|7.8|7.8|0
1670954700000|2022-12-13 18:05:00|7.8|7.8|7.8|7.8|7.81|7.81|7.79|7.79|0
1670955000000|2022-12-13 18:10:00|7.79|7.79|7.81|7.81|7.81|7.81|7.78|7.78|0
1670955300000|2022-12-13 18:15:00|7.8|7.8|7.83|7.83|7.84|7.84|7.78|7.78|0
1670955600000|2022-12-13 18:20:00|7.84|7.84|7.88|7.88|7.88|7.88|7.83|7.83|0
1670955900000|2022-12-13 18:25:00|7.87|7.87|7.85|7.85|7.88|7.88|7.84|7.84|0
1670956200000|2022-12-13 18:30:00|7.86|7.86|7.88|7.88|7.9|7.9|7.86|7.86|0
1670956500000|2022-12-13 18:35:00|7.87|7.87|7.88|7.88|7.88|7.88|7.87|7.87|0
1670956800000|2022-12-13 18:40:00|7.87|7.87|7.88|7.88|7.88|7.88|7.86|7.86|0
1670957100000|2022-12-13 18:45:00|7.87|7.87|7.87|7.87|7.88|7.88|7.86|7.86|0
1670957400000|2022-12-13 18:50:00|7.86|7.86|7.84|7.84|7.87|7.87|7.83|7.83|0
1670957700000|2022-12-13 18:55:00|7.85|7.85|7.86|7.86|7.86|7.86|7.84|7.84|0
1670958000000|2022-12-13 19:00:00|7.87|7.87|7.86|7.86|7.88|7.88|7.86|7.86|0
1670958300000|2022-12-13 19:05:00|7.85|7.85|7.84|7.84|7.85|7.85|7.82|7.82|0
1670958600000|2022-12-13 19:10:00|7.83|7.83|7.83|7.83|7.84|7.84|7.83|7.83|0
1670958900000|2022-12-13 19:15:00|7.84|7.84|7.83|7.83|7.85|7.85|7.83|7.83|0
1670959200000|2022-12-13 19:20:00|7.84|7.84|7.83|7.83|7.84|7.84|7.82|7.82|0
1670959500000|2022-12-13 19:25:00|7.84|7.84|7.81|7.81|7.84|7.84|7.81|7.81|0
1670959800000|2022-12-13 19:30:00|7.82|7.82|7.83|7.83|7.85|7.85|7.82|7.82|0
1670960100000|2022-12-13 19:35:00|7.84|7.84|7.84|7.84|7.84|7.84|7.83|7.83|0
1670960400000|2022-12-13 19:40:00|7.85|7.85|7.91|7.91|7.91|7.91|7.84|7.84|0
1670960700000|2022-12-13 19:45:00|7.89|7.89|7.86|7.86|7.89|7.89|7.86|7.86|0
1670961000000|2022-12-13 19:50:00|7.85|7.85|7.82|7.82|7.85|7.85|7.82|7.82|0
1670961300000|2022-12-13 19:55:00|7.83|7.83|7.83|7.83|7.84|7.84|7.83|7.83|0
1670961600000|2022-12-13 20:00:00|7.82|7.82|7.81|7.81|7.82|7.82|7.8|7.8|0
1670961900000|2022-12-13 20:05:00|7.8|7.8|7.83|7.83|7.83|7.83|7.8|7.8|0
1670962200000|2022-12-13 20:10:00|7.82|7.82|7.83|7.83|7.84|7.84|7.81|7.81|0
1670962500000|2022-12-13 20:15:00|7.82|7.82|7.85|7.85|7.86|7.86|7.82|7.82|0
1670962800000|2022-12-13 20:20:00|7.83|7.83|7.86|7.86|7.86|7.86|7.83|7.83|0
1670963100000|2022-12-13 20:25:00|7.87|7.87|7.86|7.86|7.87|7.87|7.85|7.85|0
1670963400000|2022-12-13 20:30:00|7.87|7.87|7.87|7.87|7.88|7.88|7.86|7.86|0
1670963700000|2022-12-13 20:35:00|7.86|7.86|7.84|7.84|7.86|7.86|7.83|7.83|0
1670964000000|2022-12-13 20:40:00|7.83|7.83|7.84|7.84|7.84|7.84|7.81|7.81|0
1670964300000|2022-12-13 20:45:00|7.85|7.85|7.84|7.84|7.86|7.86|7.84|7.84|0
1670964600000|2022-12-13 20:50:00|7.85|7.85|7.84|7.84|7.87|7.87|7.84|7.84|0
1670964900000|2022-12-13 20:55:00|7.83|7.83|7.81|7.81|7.83|7.83|7.8|7.8|0
1670965200000|2022-12-13 21:00:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1670965500000|2022-12-13 21:05:00|7.82|7.82|7.82|7.82|7.82|7.82|7.82|7.82|0
1670965800000|2022-12-13 21:10:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1670966700000|2022-12-13 21:25:00|7.86|7.86|7.82|7.82|7.86|7.86|7.82|7.82|0
1670967600000|2022-12-13 21:40:00|7.84|7.84|7.82|7.82|7.84|7.84|7.82|7.82|0
1670968500000|2022-12-13 21:55:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1670972400000|2022-12-13 23:00:00|7.82|7.82|7.82|7.82|7.82|7.82|7.81|7.81|0
1670973000000|2022-12-13 23:10:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1670973300000|2022-12-13 23:15:00|7.82|7.82|7.82|7.82|7.82|7.82|7.82|7.82|0
1670973900000|2022-12-13 23:25:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1670974200000|2022-12-13 23:30:00|7.82|7.82|7.81|7.81|7.82|7.82|7.81|7.81|0
1670974500000|2022-12-13 23:35:00|7.82|7.82|7.85|7.85|7.86|7.86|7.82|7.82|0
1670974800000|2022-12-13 23:40:00|7.86|7.86|7.82|7.82|7.86|7.86|7.82|7.82|0
1670975400000|2022-12-13 23:50:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1670975700000|2022-12-13 23:55:00|7.82|7.82|7.85|7.85|7.85|7.85|7.82|7.82|0
1670976000000|2022-12-14 00:00:00|7.82|7.82|7.85|7.85|7.85|7.85|7.82|7.82|0
1670976300000|2022-12-14 00:05:00|7.81|7.81|7.82|7.82|7.86|7.86|7.81|7.81|0
1670976600000|2022-12-14 00:10:00|7.84|7.84|7.82|7.82|7.84|7.84|7.82|7.82|0
1670976900000|2022-12-14 00:15:00|7.84|7.84|7.81|7.81|7.84|7.84|7.81|7.81|0
1670977500000|2022-12-14 00:25:00|7.82|7.82|7.82|7.82|7.82|7.82|7.82|7.82|0
1670979300000|2022-12-14 00:55:00|7.81|7.81|7.84|7.84|7.84|7.84|7.81|7.81|0
1671008400000|2022-12-14 09:00:00|7.78|7.78|7.78|7.78|7.78|7.78|7.77|7.77|0
1671009300000|2022-12-14 09:15:00|7.87|7.87|7.86|7.86|7.87|7.87|7.86|7.86|0
1671009600000|2022-12-14 09:20:00|7.77|7.77|7.86|7.86|7.89|7.89|7.76|7.76|0
1671009900000|2022-12-14 09:25:00|7.85|7.85|7.78|7.78|7.85|7.85|7.78|7.78|0
1671010200000|2022-12-14 09:30:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1671015000000|2022-12-14 10:50:00|7.82|7.82|7.82|7.82|7.82|7.82|7.82|7.82|0
1671015600000|2022-12-14 11:00:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1671018300000|2022-12-14 11:45:00|7.77|7.77|7.77|7.77|7.77|7.77|7.77|7.77|0
1671019200000|2022-12-14 12:00:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1671020100000|2022-12-14 12:15:00|7.82|7.82|7.82|7.82|7.82|7.82|7.82|7.82|0
1671021900000|2022-12-14 12:45:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1671022200000|2022-12-14 12:50:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1671022500000|2022-12-14 12:55:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1671023400000|2022-12-14 13:10:00|7.84|7.84|7.86|7.86|7.86|7.86|7.84|7.84|0
1671024900000|2022-12-14 13:35:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1671026100000|2022-12-14 13:55:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1671026700000|2022-12-14 14:05:00|7.82|7.82|7.82|7.82|7.82|7.82|7.82|7.82|0
1671027600000|2022-12-14 14:20:00|7.8|7.8|7.8|7.8|7.8|7.8|7.8|7.8|0
1671027900000|2022-12-14 14:25:00|7.78|7.78|7.77|7.77|7.84|7.84|7.74|7.74|0
1671028200000|2022-12-14 14:30:00|7.74|7.74|7.84|7.84|7.86|7.86|7.74|7.74|0
1671028500000|2022-12-14 14:35:00|7.86|7.86|7.85|7.85|7.86|7.86|7.81|7.81|0
1671028800000|2022-12-14 14:40:00|7.86|7.86|7.8|7.8|7.86|7.86|7.8|7.8|0
1671029100000|2022-12-14 14:45:00|7.81|7.81|7.78|7.78|7.83|7.83|7.76|7.76|0
1671029400000|2022-12-14 14:50:00|7.79|7.79|7.84|7.84|7.84|7.84|7.79|7.79|0
1671029700000|2022-12-14 14:55:00|7.83|7.83|7.87|7.87|7.88|7.88|7.82|7.82|0
1671030000000|2022-12-14 15:00:00|7.86|7.86|7.81|7.81|7.86|7.86|7.81|7.81|0
1671030300000|2022-12-14 15:05:00|7.8|7.8|7.8|7.8|7.81|7.81|7.78|7.78|0
1671030600000|2022-12-14 15:10:00|7.81|7.81|7.82|7.82|7.82|7.82|7.8|7.8|0
1671030900000|2022-12-14 15:15:00|7.81|7.81|7.84|7.84|7.84|7.84|7.8|7.8|0
1671031200000|2022-12-14 15:20:00|7.85|7.85|7.83|7.83|7.86|7.86|7.83|7.83|0
1671031500000|2022-12-14 15:25:00|7.84|7.84|7.8|7.8|7.84|7.84|7.8|7.8|0
1671031800000|2022-12-14 15:30:00|7.79|7.79|7.75|7.75|7.79|7.79|7.75|7.75|0
1671032100000|2022-12-14 15:35:00|7.76|7.76|7.75|7.75|7.76|7.76|7.73|7.73|0
1671032400000|2022-12-14 15:40:00|7.74|7.74|7.75|7.75|7.77|7.77|7.74|7.74|0
1671032700000|2022-12-14 15:45:00|7.74|7.74|7.74|7.74|7.75|7.75|7.72|7.72|0
1671033000000|2022-12-14 15:50:00|7.75|7.75|7.73|7.73|7.75|7.75|7.72|7.72|0
1671033300000|2022-12-14 15:55:00|7.72|7.72|7.69|7.69|7.72|7.72|7.69|7.69|0
1671033600000|2022-12-14 16:00:00|7.65|7.65|7.53|7.53|7.67|7.67|7.48|7.48|0
1671033900000|2022-12-14 16:05:00|7.52|7.52|7.65|7.65|7.65|7.65|7.49|7.49|0
1671034200000|2022-12-14 16:10:00|7.63|7.63|7.74|7.74|7.76|7.76|7.63|7.63|0
1671034500000|2022-12-14 16:15:00|7.73|7.73|7.72|7.72|7.74|7.74|7.7|7.7|0
1671034800000|2022-12-14 16:20:00|7.7|7.7|7.78|7.78|7.82|7.82|7.7|7.7|0
1671035100000|2022-12-14 16:25:00|7.77|7.77|7.8|7.8|7.81|7.81|7.76|7.76|0
1671035400000|2022-12-14 16:30:00|7.81|7.81|7.78|7.78|7.81|7.81|7.75|7.75|0
1671035700000|2022-12-14 16:35:00|7.79|7.79|7.8|7.8|7.8|7.8|7.78|7.78|0
1671036000000|2022-12-14 16:40:00|7.79|7.79|7.78|7.78|7.81|7.81|7.77|7.77|0
1671036300000|2022-12-14 16:45:00|7.77|7.77|7.74|7.74|7.77|7.77|7.74|7.74|0
1671036600000|2022-12-14 16:50:00|7.73|7.73|7.73|7.73|7.76|7.76|7.73|7.73|0
1671036900000|2022-12-14 16:55:00|7.74|7.74|7.76|7.76|7.76|7.76|7.73|7.73|0
1671037200000|2022-12-14 17:00:00|7.75|7.75|7.72|7.72|7.78|7.78|7.72|7.72|0
1671037500000|2022-12-14 17:05:00|7.71|7.71|7.73|7.73|7.73|7.73|7.71|7.71|0
1671037800000|2022-12-14 17:10:00|7.74|7.74|7.73|7.73|7.75|7.75|7.72|7.72|0
1671038100000|2022-12-14 17:15:00|7.74|7.74|7.73|7.73|7.76|7.76|7.72|7.72|0
1671038400000|2022-12-14 17:20:00|7.72|7.72|7.76|7.76|7.76|7.76|7.71|7.71|0
1671038700000|2022-12-14 17:25:00|7.75|7.75|7.74|7.74|7.76|7.76|7.72|7.72|0
1671039000000|2022-12-14 17:30:00|7.75|7.75|7.78|7.78|7.79|7.79|7.75|7.75|0
1671039300000|2022-12-14 17:35:00|7.79|7.79|7.78|7.78|7.79|7.79|7.76|7.76|0
1671039600000|2022-12-14 17:40:00|7.77|7.77|7.76|7.76|7.78|7.78|7.75|7.75|0
1671039900000|2022-12-14 17:45:00|7.77|7.77|7.79|7.79|7.8|7.8|7.77|7.77|0
1671040200000|2022-12-14 17:50:00|7.8|7.8|7.81|7.81|7.81|7.81|7.8|7.8|0
1671040500000|2022-12-14 17:55:00|7.82|7.82|7.81|7.81|7.82|7.82|7.81|7.81|0
1671040800000|2022-12-14 18:00:00|7.8|7.8|7.79|7.79|7.8|7.8|7.79|7.79|0
1671041100000|2022-12-14 18:05:00|7.81|7.81|7.78|7.78|7.81|7.81|7.78|7.78|0
1671041400000|2022-12-14 18:10:00|7.79|7.79|7.78|7.78|7.79|7.79|7.78|7.78|0
1671041700000|2022-12-14 18:15:00|7.79|7.79|7.79|7.79|7.8|7.8|7.78|7.78|0
1671042000000|2022-12-14 18:20:00|7.8|7.8|7.81|7.81|7.81|7.81|7.79|7.79|0
1671042300000|2022-12-14 18:25:00|7.82|7.82|7.83|7.83|7.83|7.83|7.81|7.81|0
1671042600000|2022-12-14 18:30:00|7.84|7.84|7.86|7.86|7.86|7.86|7.83|7.83|0
1671042900000|2022-12-14 18:35:00|7.87|7.87|7.86|7.86|7.88|7.88|7.84|7.84|0
1671043200000|2022-12-14 18:40:00|7.85|7.85|7.86|7.86|7.86|7.86|7.85|7.85|0
1671043500000|2022-12-14 18:45:00|7.85|7.85|7.86|7.86|7.86|7.86|7.85|7.85|0
1671043800000|2022-12-14 18:50:00|7.85|7.85|7.86|7.86|7.86|7.86|7.84|7.84|0
1671044100000|2022-12-14 18:55:00|7.87|7.87|7.87|7.87|7.88|7.88|7.86|7.86|0
1671044400000|2022-12-14 19:00:00|7.83|7.83|7.76|7.76|7.83|7.83|7.7|7.7|0
1671044700000|2022-12-14 19:05:00|7.75|7.75|7.72|7.72|7.76|7.76|7.69|7.69|0
1671045000000|2022-12-14 19:10:00|7.73|7.73|7.77|7.77|7.79|7.79|7.71|7.71|0
1671045300000|2022-12-14 19:15:00|7.76|7.76|7.79|7.79|7.79|7.79|7.75|7.75|0
1671045600000|2022-12-14 19:20:00|7.78|7.78|7.75|7.75|7.78|7.78|7.75|7.75|0
1671045900000|2022-12-14 19:25:00|7.74|7.74|7.71|7.71|7.76|7.76|7.71|7.71|0
1671046200000|2022-12-14 19:30:00|7.72|7.72|7.63|7.63|7.73|7.73|7.63|7.63|0
1671046500000|2022-12-14 19:35:00|7.62|7.62|7.65|7.65|7.67|7.67|7.62|7.62|0
1671046800000|2022-12-14 19:40:00|7.64|7.64|7.73|7.73|7.75|7.75|7.64|7.64|0
1671047100000|2022-12-14 19:45:00|7.74|7.74|7.73|7.73|7.76|7.76|7.68|7.68|0
1671047400000|2022-12-14 19:50:00|7.74|7.74|7.7|7.7|7.74|7.74|7.68|7.68|0
1671047700000|2022-12-14 19:55:00|7.69|7.69|7.68|7.68|7.7|7.7|7.67|7.67|0
1671048000000|2022-12-14 20:00:00|7.69|7.69|7.76|7.76|7.79|7.79|7.68|7.68|0
1671048300000|2022-12-14 20:05:00|7.75|7.75|7.74|7.74|7.75|7.75|7.71|7.71|0
1671048600000|2022-12-14 20:10:00|7.76|7.76|7.81|7.81|7.83|7.83|7.75|7.75|0
1671048900000|2022-12-14 20:15:00|7.8|7.8|7.76|7.76|7.81|7.81|7.75|7.75|0
1671049200000|2022-12-14 20:20:00|7.77|7.77|7.73|7.73|7.77|7.77|7.72|7.72|0
1671049500000|2022-12-14 20:25:00|7.72|7.72|7.65|7.65|7.73|7.73|7.65|7.65|0
1671049800000|2022-12-14 20:30:00|7.63|7.63|7.63|7.63|7.65|7.65|7.61|7.61|0
1671050100000|2022-12-14 20:35:00|7.64|7.64|7.65|7.65|7.66|7.66|7.63|7.63|0
1671050400000|2022-12-14 20:40:00|7.64|7.64|7.66|7.66|7.66|7.66|7.63|7.63|0
1671050700000|2022-12-14 20:45:00|7.65|7.65|7.62|7.62|7.65|7.65|7.61|7.61|0
1671051000000|2022-12-14 20:50:00|7.63|7.63|7.61|7.61|7.64|7.64|7.61|7.61|0
1671051300000|2022-12-14 20:55:00|7.6|7.6|7.6|7.6|7.6|7.6|7.59|7.59|0
1671051600000|2022-12-14 21:00:00|7.59|7.59|7.61|7.61|7.61|7.61|7.59|7.59|0
1671052200000|2022-12-14 21:10:00|7.63|7.63|7.62|7.62|7.63|7.63|7.62|7.62|0
1671053100000|2022-12-14 21:25:00|7.61|7.61|7.61|7.61|7.61|7.61|7.61|7.61|0
1671054600000|2022-12-14 21:50:00|7.62|7.62|7.6|7.6|7.62|7.62|7.6|7.6|0
1671055200000|2022-12-14 22:00:00|7.61|7.61|7.61|7.61|7.61|7.61|7.61|7.61|0
1671055500000|2022-12-14 22:05:00|7.6|7.6|7.61|7.61|7.61|7.61|7.6|7.6|0
1671055800000|2022-12-14 22:10:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1671056100000|2022-12-14 22:15:00|7.61|7.61|7.61|7.61|7.61|7.61|7.61|7.61|0
1671056400000|2022-12-14 22:20:00|7.6|7.6|7.61|7.61|7.61|7.61|7.6|7.6|0
1671057300000|2022-12-14 22:35:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1671057900000|2022-12-14 22:45:00|7.59|7.59|7.59|7.59|7.59|7.59|7.59|7.59|0
1671058200000|2022-12-14 22:50:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1671058500000|2022-12-14 22:55:00|7.59|7.59|7.6|7.6|7.6|7.6|7.59|7.59|0
1671058800000|2022-12-14 23:00:00|7.61|7.61|7.6|7.6|7.61|7.61|7.6|7.6|0
1671059100000|2022-12-14 23:05:00|7.61|7.61|7.61|7.61|7.61|7.61|7.61|7.61|0
1671059400000|2022-12-14 23:10:00|7.6|7.6|7.61|7.61|7.61|7.61|7.6|7.6|0
1671059700000|2022-12-14 23:15:00|7.6|7.6|7.61|7.61|7.61|7.61|7.6|7.6|0
1671060000000|2022-12-14 23:20:00|7.6|7.6|7.6|7.6|7.61|7.61|7.6|7.6|0
1671060600000|2022-12-14 23:30:00|7.61|7.61|7.61|7.61|7.61|7.61|7.61|7.61|0
1671061200000|2022-12-14 23:40:00|7.6|7.6|7.6|7.6|7.61|7.61|7.6|7.6|0
1671062700000|2022-12-15 00:05:00|7.61|7.61|7.61|7.61|7.61|7.61|7.61|7.61|0
1671063000000|2022-12-15 00:10:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1671063300000|2022-12-15 00:15:00|7.61|7.61|7.6|7.6|7.61|7.61|7.6|7.6|0
1671063600000|2022-12-15 00:20:00|7.61|7.61|7.61|7.61|7.61|7.61|7.61|7.61|0
1671063900000|2022-12-15 00:25:00|7.6|7.6|7.6|7.6|7.61|7.61|7.56|7.56|0
1671064200000|2022-12-15 00:30:00|7.56|7.56|7.61|7.61|7.61|7.61|7.56|7.56|0
1671064500000|2022-12-15 00:35:00|7.56|7.56|7.61|7.61|7.61|7.61|7.56|7.56|0
1671064800000|2022-12-15 00:40:00|7.6|7.6|7.61|7.61|7.61|7.61|7.6|7.6|0
1671065100000|2022-12-15 00:45:00|7.57|7.57|7.61|7.61|7.61|7.61|7.57|7.57|0
1671065400000|2022-12-15 00:50:00|7.6|7.6|7.61|7.61|7.61|7.61|7.57|7.57|0
1671065700000|2022-12-15 00:55:00|7.6|7.6|7.56|7.56|7.6|7.6|7.56|7.56|0
1671094800000|2022-12-15 09:00:00|7.59|7.59|7.52|7.52|7.59|7.59|7.5|7.5|0
1671095100000|2022-12-15 09:05:00|7.51|7.51|7.51|7.51|7.51|7.51|7.51|7.51|0
1671095400000|2022-12-15 09:10:00|7.47|7.47|7.42|7.42|7.47|7.47|7.42|7.42|0
1671095700000|2022-12-15 09:15:00|7.45|7.45|7.41|7.41|7.45|7.45|7.41|7.41|0
1671096300000|2022-12-15 09:25:00|7.4|7.4|7.41|7.41|7.41|7.41|7.4|7.4|0
1671097200000|2022-12-15 09:40:00|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|0
1671097500000|2022-12-15 09:45:00|7.5|7.5|7.43|7.43|7.5|7.5|7.43|7.43|0
1671098100000|2022-12-15 09:55:00|7.51|7.51|7.55|7.55|7.55|7.55|7.51|7.51|0
1671098700000|2022-12-15 10:05:00|7.53|7.53|7.53|7.53|7.53|7.53|7.53|7.53|0
1671099300000|2022-12-15 10:15:00|7.43|7.43|7.43|7.43|7.43|7.43|7.43|7.43|0
1671100200000|2022-12-15 10:30:00|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|0
1671100500000|2022-12-15 10:35:00|7.49|7.49|7.49|7.49|7.49|7.49|7.49|7.49|0
1671101700000|2022-12-15 10:55:00|7.45|7.45|7.45|7.45|7.46|7.46|7.45|7.45|0
1671102900000|2022-12-15 11:15:00|7.46|7.46|7.46|7.46|7.46|7.46|7.46|7.46|0
1671105600000|2022-12-15 12:00:00|7.51|7.51|7.52|7.52|7.55|7.55|7.51|7.51|0
1671105900000|2022-12-15 12:05:00|7.51|7.51|7.5|7.5|7.55|7.55|7.5|7.5|0
1671106200000|2022-12-15 12:10:00|7.49|7.49|7.48|7.48|7.49|7.49|7.48|7.48|0
1671106500000|2022-12-15 12:15:00|7.5|7.5|7.51|7.51|7.51|7.51|7.5|7.5|0
1671106800000|2022-12-15 12:20:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1671107100000|2022-12-15 12:25:00|7.51|7.51|7.51|7.51|7.51|7.51|7.51|7.51|0
1671107400000|2022-12-15 12:30:00|7.55|7.55|7.52|7.52|7.55|7.55|7.52|7.52|0
1671107700000|2022-12-15 12:35:00|7.5|7.5|7.48|7.48|7.5|7.5|7.48|7.48|0
1671108000000|2022-12-15 12:40:00|7.47|7.47|7.48|7.48|7.48|7.48|7.47|7.47|0
1671108600000|2022-12-15 12:50:00|7.47|7.47|7.48|7.48|7.48|7.48|7.47|7.47|0
1671108900000|2022-12-15 12:55:00|7.47|7.47|7.46|7.46|7.47|7.47|7.46|7.46|0
1671109500000|2022-12-15 13:05:00|7.47|7.47|7.47|7.47|7.47|7.47|7.47|7.47|0
1671110100000|2022-12-15 13:15:00|7.48|7.48|7.47|7.47|7.48|7.48|7.47|7.47|0
1671110400000|2022-12-15 13:20:00|7.45|7.45|7.43|7.43|7.45|7.45|7.43|7.43|0
1671110700000|2022-12-15 13:25:00|7.46|7.46|7.44|7.44|7.46|7.46|7.44|7.44|0
1671111000000|2022-12-15 13:30:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1671111300000|2022-12-15 13:35:00|7.44|7.44|7.41|7.41|7.44|7.44|7.41|7.41|0
1671111600000|2022-12-15 13:40:00|7.39|7.39|7.44|7.44|7.44|7.44|7.38|7.38|0
1671111900000|2022-12-15 13:45:00|7.4|7.4|7.35|7.35|7.4|7.4|7.35|7.35|0
1671112200000|2022-12-15 13:50:00|7.37|7.37|7.35|7.35|7.37|7.37|7.31|7.31|0
1671112500000|2022-12-15 13:55:00|7.42|7.42|7.43|7.43|7.43|7.43|7.42|7.42|0
1671112800000|2022-12-15 14:00:00|7.44|7.44|7.43|7.43|7.44|7.44|7.43|7.43|0
1671113100000|2022-12-15 14:05:00|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|0
1671113400000|2022-12-15 14:10:00|7.44|7.44|7.42|7.42|7.44|7.44|7.42|7.42|0
1671113700000|2022-12-15 14:15:00|7.41|7.41|7.4|7.4|7.42|7.42|7.4|7.4|0
1671114000000|2022-12-15 14:20:00|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|0
1671114300000|2022-12-15 14:25:00|7.41|7.41|7.39|7.39|7.45|7.45|7.36|7.36|0
1671114600000|2022-12-15 14:30:00|7.36|7.36|7.44|7.44|7.52|7.52|7.36|7.36|0
1671114900000|2022-12-15 14:35:00|7.45|7.45|7.43|7.43|7.45|7.45|7.36|7.36|0
1671115200000|2022-12-15 14:40:00|7.44|7.44|7.42|7.42|7.45|7.45|7.4|7.4|0
1671115500000|2022-12-15 14:45:00|7.43|7.43|7.41|7.41|7.43|7.43|7.38|7.38|0
1671115800000|2022-12-15 14:50:00|7.42|7.42|7.38|7.38|7.43|7.43|7.38|7.38|0
1671116100000|2022-12-15 14:55:00|7.39|7.39|7.31|7.31|7.4|7.4|7.3|7.3|0
1671116400000|2022-12-15 15:00:00|7.3|7.3|7.3|7.3|7.3|7.3|7.26|7.26|0
1671116700000|2022-12-15 15:05:00|7.29|7.29|7.28|7.28|7.3|7.3|7.27|7.27|0
1671117000000|2022-12-15 15:10:00|7.27|7.27|7.3|7.3|7.3|7.3|7.26|7.26|0
1671117300000|2022-12-15 15:15:00|7.29|7.29|7.3|7.3|7.37|7.37|7.29|7.29|0
1671117600000|2022-12-15 15:20:00|7.32|7.32|7.3|7.3|7.32|7.32|7.3|7.3|0
1671117900000|2022-12-15 15:25:00|7.31|7.31|7.31|7.31|7.34|7.34|7.31|7.31|0
1671118200000|2022-12-15 15:30:00|7.3|7.3|7.28|7.28|7.31|7.31|7.25|7.25|0
1671118500000|2022-12-15 15:35:00|7.27|7.27|7.28|7.28|7.29|7.29|7.27|7.27|0
1671118800000|2022-12-15 15:40:00|7.27|7.27|7.26|7.26|7.27|7.27|7.26|7.26|0
1671119100000|2022-12-15 15:45:00|7.25|7.25|7.27|7.27|7.27|7.27|7.25|7.25|0
1671119400000|2022-12-15 15:50:00|7.26|7.26|7.27|7.27|7.34|7.34|7.26|7.26|0
1671119700000|2022-12-15 15:55:00|7.28|7.28|7.26|7.26|7.28|7.28|7.26|7.26|0
1671120000000|2022-12-15 16:00:00|7.27|7.27|7.27|7.27|7.28|7.28|7.27|7.27|0
1671120300000|2022-12-15 16:05:00|7.26|7.26|7.21|7.21|7.26|7.26|7.21|7.21|0
1671120600000|2022-12-15 16:10:00|7.22|7.22|7.22|7.22|7.24|7.24|7.21|7.21|0
1671120900000|2022-12-15 16:15:00|7.21|7.21|7.26|7.26|7.26|7.26|7.2|7.2|0
1671121200000|2022-12-15 16:20:00|7.25|7.25|7.21|7.21|7.25|7.25|7.21|7.21|0
1671121500000|2022-12-15 16:25:00|7.2|7.2|7.2|7.2|7.21|7.21|7.2|7.2|0
1671121800000|2022-12-15 16:30:00|7.21|7.21|7.24|7.24|7.24|7.24|7.2|7.2|0
1671122100000|2022-12-15 16:35:00|7.25|7.25|7.25|7.25|7.26|7.26|7.24|7.24|0
1671122400000|2022-12-15 16:40:00|7.24|7.24|7.24|7.24|7.24|7.24|7.22|7.22|0
1671122700000|2022-12-15 16:45:00|7.23|7.23|7.26|7.26|7.27|7.27|7.23|7.23|0
1671123000000|2022-12-15 16:50:00|7.25|7.25|7.26|7.26|7.28|7.28|7.25|7.25|0
1671123300000|2022-12-15 16:55:00|7.25|7.25|7.25|7.25|7.26|7.26|7.25|7.25|0
1671123600000|2022-12-15 17:00:00|7.26|7.26|7.25|7.25|7.27|7.27|7.25|7.25|0
1671123900000|2022-12-15 17:05:00|7.26|7.26|7.27|7.27|7.27|7.27|7.26|7.26|0
1671124200000|2022-12-15 17:10:00|7.28|7.28|7.29|7.29|7.3|7.3|7.27|7.27|0
1671124500000|2022-12-15 17:15:00|7.28|7.28|7.29|7.29|7.31|7.31|7.28|7.28|0
1671124800000|2022-12-15 17:20:00|7.28|7.28|7.28|7.28|7.28|7.28|7.27|7.27|0
1671125100000|2022-12-15 17:25:00|7.29|7.29|7.3|7.3|7.31|7.31|7.29|7.29|0
1671125400000|2022-12-15 17:30:00|7.31|7.31|7.3|7.3|7.31|7.31|7.3|7.3|0
1671125700000|2022-12-15 17:35:00|7.31|7.31|7.27|7.27|7.31|7.31|7.26|7.26|0
1671126000000|2022-12-15 17:40:00|7.28|7.28|7.27|7.27|7.29|7.29|7.27|7.27|0
1671126300000|2022-12-15 17:45:00|7.28|7.28|7.27|7.27|7.28|7.28|7.27|7.27|0
1671126600000|2022-12-15 17:50:00|7.28|7.28|7.29|7.29|7.3|7.3|7.28|7.28|0
1671126900000|2022-12-15 17:55:00|7.3|7.3|7.31|7.31|7.31|7.31|7.3|7.3|0
1671127200000|2022-12-15 18:00:00|7.3|7.3|7.33|7.33|7.34|7.34|7.3|7.3|0
1671127500000|2022-12-15 18:05:00|7.34|7.34|7.3|7.3|7.34|7.34|7.3|7.3|0
1671127800000|2022-12-15 18:10:00|7.29|7.29|7.31|7.31|7.31|7.31|7.29|7.29|0
1671128100000|2022-12-15 18:15:00|7.3|7.3|7.3|7.3|7.31|7.31|7.3|7.3|0
1671128400000|2022-12-15 18:20:00|7.29|7.29|7.29|7.29|7.3|7.3|7.29|7.29|0
1671128700000|2022-12-15 18:25:00|7.3|7.3|7.3|7.3|7.3|7.3|7.29|7.29|0
1671129000000|2022-12-15 18:30:00|7.29|7.29|7.3|7.3|7.3|7.3|7.28|7.28|0
1671129300000|2022-12-15 18:35:00|7.29|7.29|7.31|7.31|7.31|7.31|7.29|7.29|0
1671129600000|2022-12-15 18:40:00|7.3|7.3|7.3|7.3|7.31|7.31|7.29|7.29|0
1671129900000|2022-12-15 18:45:00|7.29|7.29|7.29|7.29|7.3|7.3|7.29|7.29|0
1671130200000|2022-12-15 18:50:00|7.28|7.28|7.28|7.28|7.3|7.3|7.28|7.28|0
1671130500000|2022-12-15 18:55:00|7.29|7.29|7.28|7.28|7.29|7.29|7.28|7.28|0
1671130800000|2022-12-15 19:00:00|7.29|7.29|7.3|7.3|7.3|7.3|7.28|7.28|0
1671131100000|2022-12-15 19:05:00|7.29|7.29|7.27|7.27|7.3|7.3|7.27|7.27|0
1671131400000|2022-12-15 19:10:00|7.28|7.28|7.3|7.3|7.3|7.3|7.28|7.28|0
1671131700000|2022-12-15 19:15:00|7.29|7.29|7.31|7.31|7.31|7.31|7.29|7.29|0
1671132000000|2022-12-15 19:20:00|7.3|7.3|7.3|7.3|7.31|7.31|7.3|7.3|0
1671132300000|2022-12-15 19:25:00|7.31|7.31|7.32|7.32|7.33|7.33|7.31|7.31|0
1671132600000|2022-12-15 19:30:00|7.33|7.33|7.35|7.35|7.35|7.35|7.32|7.32|0
1671132900000|2022-12-15 19:35:00|7.34|7.34|7.36|7.36|7.36|7.36|7.34|7.34|0
1671133200000|2022-12-15 19:40:00|7.37|7.37|7.39|7.39|7.4|7.4|7.37|7.37|0
1671133500000|2022-12-15 19:45:00|7.38|7.38|7.37|7.37|7.39|7.39|7.35|7.35|0
1671133800000|2022-12-15 19:50:00|7.38|7.38|7.39|7.39|7.39|7.39|7.37|7.37|0
1671134100000|2022-12-15 19:55:00|7.4|7.4|7.37|7.37|7.4|7.4|7.37|7.37|0
1671134400000|2022-12-15 20:00:00|7.38|7.38|7.38|7.38|7.39|7.39|7.37|7.37|0
1671134700000|2022-12-15 20:05:00|7.37|7.37|7.4|7.4|7.4|7.4|7.37|7.37|0
1671135000000|2022-12-15 20:10:00|7.39|7.39|7.37|7.37|7.39|7.39|7.37|7.37|0
1671135300000|2022-12-15 20:15:00|7.38|7.38|7.36|7.36|7.38|7.38|7.35|7.35|0
1671135600000|2022-12-15 20:20:00|7.37|7.37|7.37|7.37|7.37|7.37|7.37|7.37|0
1671135900000|2022-12-15 20:25:00|7.36|7.36|7.37|7.37|7.37|7.37|7.35|7.35|0
1671136200000|2022-12-15 20:30:00|7.36|7.36|7.36|7.36|7.37|7.37|7.34|7.34|0
1671136500000|2022-12-15 20:35:00|7.35|7.35|7.34|7.34|7.35|7.35|7.34|7.34|0
1671136800000|2022-12-15 20:40:00|7.35|7.35|7.3|7.3|7.35|7.35|7.3|7.3|0
1671137100000|2022-12-15 20:45:00|7.31|7.31|7.3|7.3|7.32|7.32|7.3|7.3|0
1671137400000|2022-12-15 20:50:00|7.31|7.31|7.28|7.28|7.31|7.31|7.28|7.28|0
1671137700000|2022-12-15 20:55:00|7.27|7.27|7.25|7.25|7.28|7.28|7.25|7.25|0
1671138000000|2022-12-15 21:00:00|7.26|7.26|7.27|7.27|7.27|7.27|7.26|7.26|0
1671138300000|2022-12-15 21:05:00|7.28|7.28|7.27|7.27|7.28|7.28|7.27|7.27|0
1671138900000|2022-12-15 21:15:00|7.26|7.26|7.25|7.25|7.26|7.26|7.25|7.25|0
1671139500000|2022-12-15 21:25:00|7.28|7.28|7.25|7.25|7.28|7.28|7.25|7.25|0
1671139800000|2022-12-15 21:30:00|7.26|7.26|7.26|7.26|7.26|7.26|7.26|7.26|0
1671140100000|2022-12-15 21:35:00|7.24|7.24|7.26|7.26|7.26|7.26|7.24|7.24|0
1671140700000|2022-12-15 21:45:00|7.25|7.25|7.25|7.25|7.25|7.25|7.25|7.25|0
1671141300000|2022-12-15 21:55:00|7.24|7.24|7.24|7.24|7.24|7.24|7.24|7.24|0
1671141600000|2022-12-15 22:00:00|7.25|7.25|7.25|7.25|7.25|7.25|7.25|7.25|0
1671141900000|2022-12-15 22:05:00|7.24|7.24|7.22|7.22|7.24|7.24|7.22|7.22|0
1671143400000|2022-12-15 22:30:00|7.25|7.25|7.22|7.22|7.25|7.25|7.22|7.22|0
1671143700000|2022-12-15 22:35:00|7.25|7.25|7.25|7.25|7.25|7.25|7.25|7.25|0
1671144000000|2022-12-15 22:40:00|7.24|7.24|7.22|7.22|7.24|7.24|7.22|7.22|0
1671144600000|2022-12-15 22:50:00|7.25|7.25|7.25|7.25|7.25|7.25|7.25|7.25|0
1671144900000|2022-12-15 22:55:00|7.24|7.24|7.21|7.21|7.24|7.24|7.21|7.21|0
1671145200000|2022-12-15 23:00:00|7.2|7.2|7.25|7.25|7.25|7.25|7.2|7.2|0
1671145500000|2022-12-15 23:05:00|7.21|7.21|7.21|7.21|7.25|7.25|7.21|7.21|0
1671145800000|2022-12-15 23:10:00|7.25|7.25|7.25|7.25|7.25|7.25|7.25|7.25|0
1671146400000|2022-12-15 23:20:00|7.23|7.23|7.25|7.25|7.25|7.25|7.23|7.23|0
1671147000000|2022-12-15 23:30:00|7.23|7.23|7.23|7.23|7.23|7.23|7.23|7.23|0
1671147300000|2022-12-15 23:35:00|7.25|7.25|7.25|7.25|7.25|7.25|7.23|7.23|0
1671147600000|2022-12-15 23:40:00|7.24|7.24|7.21|7.21|7.24|7.24|7.21|7.21|0
1671147900000|2022-12-15 23:45:00|7.24|7.24|7.25|7.25|7.25|7.25|7.21|7.21|0
1671148500000|2022-12-15 23:55:00|7.23|7.23|7.25|7.25|7.25|7.25|7.23|7.23|0
1671148800000|2022-12-16 00:00:00|7.24|7.24|7.21|7.21|7.24|7.24|7.21|7.21|0
1671149100000|2022-12-16 00:05:00|7.24|7.24|7.24|7.24|7.24|7.24|7.21|7.21|0
1671149400000|2022-12-16 00:10:00|7.21|7.21|7.24|7.24|7.24|7.24|7.21|7.21|0
1671149700000|2022-12-16 00:15:00|7.22|7.22|7.24|7.24|7.24|7.24|7.21|7.21|0
1671150000000|2022-12-16 00:20:00|7.21|7.21|7.23|7.23|7.23|7.23|7.21|7.21|0
1671150300000|2022-12-16 00:25:00|7.24|7.24|7.24|7.24|7.24|7.24|7.21|7.21|0
1671150600000|2022-12-16 00:30:00|7.23|7.23|7.24|7.24|7.24|7.24|7.23|7.23|0
1671150900000|2022-12-16 00:35:00|7.23|7.23|7.23|7.23|7.23|7.23|7.23|7.23|0
1671151500000|2022-12-16 00:45:00|7.21|7.21|7.24|7.24|7.24|7.24|7.2|7.2|0
1671152100000|2022-12-16 00:55:00|7.21|7.21|7.27|7.27|7.27|7.27|7.21|7.21|0
1671181200000|2022-12-16 09:00:00|7.19|7.19|7.19|7.19|7.19|7.19|7.19|7.19|0
1671181800000|2022-12-16 09:10:00|7.25|7.25|7.27|7.27|7.27|7.27|7.25|7.25|0
1671187800000|2022-12-16 10:50:00|7.25|7.25|7.25|7.25|7.25|7.25|7.25|7.25|0
1671192000000|2022-12-16 12:00:00|7.24|7.24|7.19|7.19|7.24|7.24|7.19|7.19|0
1671192300000|2022-12-16 12:05:00|7.2|7.2|7.17|7.17|7.22|7.22|7.17|7.17|0
1671192900000|2022-12-16 12:15:00|7.18|7.18|7.18|7.18|7.18|7.18|7.18|7.18|0
1671193500000|2022-12-16 12:25:00|7.19|7.19|7.18|7.18|7.19|7.19|7.18|7.18|0
1671193800000|2022-12-16 12:30:00|7.17|7.17|7.17|7.17|7.17|7.17|7.17|7.17|0
1671194100000|2022-12-16 12:35:00|7.16|7.16|7.15|7.15|7.16|7.16|7.15|7.15|0
1671194400000|2022-12-16 12:40:00|7.16|7.16|7.16|7.16|7.16|7.16|7.16|7.16|0
1671194700000|2022-12-16 12:45:00|7.17|7.17|7.17|7.17|7.17|7.17|7.17|7.17|0
1671195000000|2022-12-16 12:50:00|7.16|7.16|7.16|7.16|7.16|7.16|7.16|7.16|0
1671195300000|2022-12-16 12:55:00|7.17|7.17|7.17|7.17|7.17|7.17|7.17|7.17|0
1671195900000|2022-12-16 13:05:00|7.16|7.16|7.16|7.16|7.16|7.16|7.16|7.16|0
1671196500000|2022-12-16 13:15:00|7.17|7.17|7.17|7.17|7.17|7.17|7.17|7.17|0
1671197100000|2022-12-16 13:25:00|7.16|7.16|7.16|7.16|7.16|7.16|7.16|7.16|0
1671198300000|2022-12-16 13:45:00|7.15|7.15|7.15|7.15|7.15|7.15|7.15|7.15|0
1671198600000|2022-12-16 13:50:00|7.14|7.14|7.13|7.13|7.14|7.14|7.12|7.12|0
1671198900000|2022-12-16 13:55:00|7.12|7.12|7.12|7.12|7.14|7.14|7.12|7.12|0
1671199200000|2022-12-16 14:00:00|7.13|7.13|7.14|7.14|7.14|7.14|7.13|7.13|0
1671200700000|2022-12-16 14:25:00|7.13|7.13|7.12|7.12|7.19|7.19|7.12|7.12|0
1671201000000|2022-12-16 14:30:00|7.19|7.19|7.23|7.23|7.25|7.25|7.11|7.11|0
1671201300000|2022-12-16 14:35:00|7.22|7.22|7.12|7.12|7.23|7.23|7.11|7.11|0
1671201600000|2022-12-16 14:40:00|7.1|7.1|7.18|7.18|7.2|7.2|7.09|7.09|0
1671201900000|2022-12-16 14:45:00|7.2|7.2|7.25|7.25|7.26|7.26|7.18|7.18|0
1671202200000|2022-12-16 14:50:00|7.24|7.24|7.27|7.27|7.28|7.28|7.23|7.23|0
1671202500000|2022-12-16 14:55:00|7.28|7.28|7.21|7.21|7.28|7.28|7.21|7.21|0
1671202800000|2022-12-16 15:00:00|7.2|7.2|7.19|7.19|7.2|7.2|7.17|7.17|0
1671203100000|2022-12-16 15:05:00|7.2|7.2|7.2|7.2|7.21|7.21|7.17|7.17|0
1671203400000|2022-12-16 15:10:00|7.21|7.21|7.2|7.2|7.21|7.21|7.18|7.18|0
1671203700000|2022-12-16 15:15:00|7.19|7.19|7.17|7.17|7.25|7.25|7.17|7.17|0
1671204000000|2022-12-16 15:20:00|7.16|7.16|7.14|7.14|7.17|7.17|7.14|7.14|0
1671204300000|2022-12-16 15:25:00|7.13|7.13|7.13|7.13|7.14|7.14|7.11|7.11|0
1671204600000|2022-12-16 15:30:00|7.12|7.12|7.13|7.13|7.15|7.15|7.12|7.12|0
1671204900000|2022-12-16 15:35:00|7.14|7.14|7.15|7.15|7.16|7.16|7.12|7.12|0
1671205200000|2022-12-16 15:40:00|7.16|7.16|7.18|7.18|7.18|7.18|7.14|7.14|0
1671205500000|2022-12-16 15:45:00|7.17|7.17|7.16|7.16|7.19|7.19|7.15|7.15|0
1671205800000|2022-12-16 15:50:00|7.15|7.15|7.15|7.15|7.16|7.16|7.15|7.15|0
1671206400000|2022-12-16 16:00:00|7.16|7.16|7.16|7.16|7.16|7.16|7.15|7.15|0
1671206700000|2022-12-16 16:05:00|7.17|7.17|7.15|7.15|7.17|7.17|7.14|7.14|0
1671207000000|2022-12-16 16:10:00|7.12|7.12|7.17|7.17|7.17|7.17|7.12|7.12|0
1671207300000|2022-12-16 16:15:00|7.18|7.18|7.18|7.18|7.19|7.19|7.17|7.17|0
1671207600000|2022-12-16 16:20:00|7.19|7.19|7.16|7.16|7.2|7.2|7.16|7.16|0
1671207900000|2022-12-16 16:25:00|7.15|7.15|7.19|7.19|7.19|7.19|7.15|7.15|0
1671208200000|2022-12-16 16:30:00|7.18|7.18|7.17|7.17|7.21|7.21|7.17|7.17|0
1671208500000|2022-12-16 16:35:00|7.18|7.18|7.17|7.17|7.18|7.18|7.17|7.17|0
1671208800000|2022-12-16 16:40:00|7.16|7.16|7.16|7.16|7.17|7.17|7.15|7.15|0
1671209100000|2022-12-16 16:45:00|7.15|7.15|7.12|7.12|7.15|7.15|7.12|7.12|0
1671209400000|2022-12-16 16:50:00|7.13|7.13|7.12|7.12|7.13|7.13|7.12|7.12|0
1671209700000|2022-12-16 16:55:00|7.11|7.11|7.1|7.1|7.11|7.11|7.09|7.09|0
1671210000000|2022-12-16 17:00:00|7.11|7.11|7.12|7.12|7.12|7.12|7.11|7.11|0
1671210300000|2022-12-16 17:05:00|7.11|7.11|7.11|7.11|7.13|7.13|7.11|7.11|0
1671210600000|2022-12-16 17:10:00|7.1|7.1|7.09|7.09|7.1|7.1|7.09|7.09|0
1671210900000|2022-12-16 17:15:00|7.08|7.08|7.07|7.07|7.09|7.09|7.05|7.05|0
1671211200000|2022-12-16 17:20:00|7.08|7.08|7.05|7.05|7.08|7.08|7.03|7.03|0
1671211500000|2022-12-16 17:25:00|7.04|7.04|7.04|7.04|7.05|7.05|7.03|7.03|0
1671211800000|2022-12-16 17:30:00|7.03|7.03|7.03|7.03|7.04|7.04|7.02|7.02|0
1671212100000|2022-12-16 17:35:00|7.04|7.04|7.04|7.04|7.06|7.06|7.03|7.03|0
1671212400000|2022-12-16 17:40:00|7.03|7.03|7.02|7.02|7.04|7.04|7.02|7.02|0
1671212700000|2022-12-16 17:45:00|7.01|7.01|7.01|7.01|7.02|7.02|7|7|0
1671213000000|2022-12-16 17:50:00|7|7|7|7|7.01|7.01|6.99|6.99|0
1671213300000|2022-12-16 17:55:00|6.99|6.99|7|7|7|7|6.99|6.99|0
1671213600000|2022-12-16 18:00:00|7.01|7.01|7.04|7.04|7.04|7.04|7.01|7.01|0
1671213900000|2022-12-16 18:05:00|7.03|7.03|7.04|7.04|7.06|7.06|7.03|7.03|0
1671214200000|2022-12-16 18:10:00|7.05|7.05|7.06|7.06|7.06|7.06|7.05|7.05|0
1671214500000|2022-12-16 18:15:00|7.07|7.07|7.05|7.05|7.07|7.07|7.05|7.05|0
1671214800000|2022-12-16 18:20:00|7.04|7.04|7.06|7.06|7.06|7.06|7.04|7.04|0
1671215100000|2022-12-16 18:25:00|7.08|7.08|7.09|7.09|7.09|7.09|7.07|7.07|0
1671215400000|2022-12-16 18:30:00|7.1|7.1|7.12|7.12|7.12|7.12|7.1|7.1|0
1671215700000|2022-12-16 18:35:00|7.11|7.11|7.1|7.1|7.12|7.12|7.1|7.1|0
1671216000000|2022-12-16 18:40:00|7.09|7.09|7.11|7.11|7.12|7.12|7.09|7.09|0
1671216300000|2022-12-16 18:45:00|7.12|7.12|7.14|7.14|7.14|7.14|7.12|7.12|0
1671216600000|2022-12-16 18:50:00|7.13|7.13|7.12|7.12|7.14|7.14|7.11|7.11|0
1671216900000|2022-12-16 18:55:00|7.11|7.11|7.12|7.12|7.12|7.12|7.1|7.1|0
1671217200000|2022-12-16 19:00:00|7.11|7.11|7.12|7.12|7.13|7.13|7.11|7.11|0
1671217500000|2022-12-16 19:05:00|7.11|7.11|7.12|7.12|7.13|7.13|7.11|7.11|0
1671217800000|2022-12-16 19:10:00|7.13|7.13|7.15|7.15|7.15|7.15|7.13|7.13|0
1671218100000|2022-12-16 19:15:00|7.14|7.14|7.13|7.13|7.15|7.15|7.13|7.13|0
1671218400000|2022-12-16 19:20:00|7.14|7.14|7.11|7.11|7.14|7.14|7.11|7.11|0
1671218700000|2022-12-16 19:25:00|7.12|7.12|7.12|7.12|7.12|7.12|7.11|7.11|0
1671219000000|2022-12-16 19:30:00|7.11|7.11|7.09|7.09|7.12|7.12|7.09|7.09|0
1671219300000|2022-12-16 19:35:00|7.1|7.1|7.1|7.1|7.11|7.11|7.09|7.09|0
1671219600000|2022-12-16 19:40:00|7.11|7.11|7.11|7.11|7.12|7.12|7.11|7.11|0
1671219900000|2022-12-16 19:45:00|7.1|7.1|7.1|7.1|7.11|7.11|7.09|7.09|0
1671220200000|2022-12-16 19:50:00|7.09|7.09|7.12|7.12|7.13|7.13|7.09|7.09|0
1671220500000|2022-12-16 19:55:00|7.11|7.11|7.15|7.15|7.15|7.15|7.09|7.09|0
1671220800000|2022-12-16 20:00:00|7.14|7.14|7.14|7.14|7.15|7.15|7.14|7.14|0
1671221100000|2022-12-16 20:05:00|7.13|7.13|7.14|7.14|7.14|7.14|7.12|7.12|0
1671221400000|2022-12-16 20:10:00|7.13|7.13|7.17|7.17|7.18|7.18|7.13|7.13|0
1671221700000|2022-12-16 20:15:00|7.18|7.18|7.19|7.19|7.2|7.2|7.17|7.17|0
1671222000000|2022-12-16 20:20:00|7.18|7.18|7.17|7.17|7.2|7.2|7.17|7.17|0
1671222300000|2022-12-16 20:25:00|7.18|7.18|7.18|7.18|7.19|7.19|7.17|7.17|0
1671222600000|2022-12-16 20:30:00|7.19|7.19|7.2|7.2|7.22|7.22|7.19|7.19|0
1671222900000|2022-12-16 20:35:00|7.19|7.19|7.21|7.21|7.22|7.22|7.18|7.18|0
1671223200000|2022-12-16 20:40:00|7.2|7.2|7.2|7.2|7.21|7.21|7.2|7.2|0
1671223500000|2022-12-16 20:45:00|7.21|7.21|7.2|7.2|7.21|7.21|7.2|7.2|0
1671223800000|2022-12-16 20:50:00|7.22|7.22|7.24|7.24|7.26|7.26|7.22|7.22|0
1671224100000|2022-12-16 20:55:00|7.23|7.23|7.19|7.19|7.23|7.23|7.18|7.18|0
1671440400000|2022-12-19 09:00:00|7.17|7.17|7.18|7.18|7.18|7.18|7.17|7.17|0
1671442200000|2022-12-19 09:30:00|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|0
1671444300000|2022-12-19 10:05:00|7.25|7.25|7.25|7.25|7.25|7.25|7.25|7.25|0
1671447600000|2022-12-19 11:00:00|7.24|7.24|7.24|7.24|7.24|7.24|7.24|7.24|0
1671448500000|2022-12-19 11:15:00|7.25|7.25|7.26|7.26|7.26|7.26|7.24|7.24|0
1671449700000|2022-12-19 11:35:00|7.23|7.23|7.23|7.23|7.23|7.23|7.23|7.23|0
1671451200000|2022-12-19 12:00:00|7.2|7.2|7.21|7.21|7.25|7.25|7.2|7.2|0
1671451500000|2022-12-19 12:05:00|7.24|7.24|7.26|7.26|7.26|7.26|7.24|7.24|0
1671451800000|2022-12-19 12:10:00|7.23|7.23|7.25|7.25|7.25|7.25|7.2|7.2|0
1671452700000|2022-12-19 12:25:00|7.23|7.23|7.24|7.24|7.24|7.24|7.23|7.23|0
1671454500000|2022-12-19 12:55:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1671454800000|2022-12-19 13:00:00|7.21|7.21|7.21|7.21|7.21|7.21|7.21|7.21|0
1671455100000|2022-12-19 13:05:00|7.23|7.23|7.24|7.24|7.24|7.24|7.23|7.23|0
1671455400000|2022-12-19 13:10:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1671456600000|2022-12-19 13:30:00|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|0
1671456900000|2022-12-19 13:35:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1671457200000|2022-12-19 13:40:00|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|0
1671457500000|2022-12-19 13:45:00|7.17|7.17|7.21|7.21|7.21|7.21|7.17|7.17|0
1671458400000|2022-12-19 14:00:00|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|0
1671458700000|2022-12-19 14:05:00|7.19|7.19|7.19|7.19|7.19|7.19|7.19|7.19|0
1671459300000|2022-12-19 14:15:00|7.18|7.18|7.19|7.19|7.19|7.19|7.18|7.18|0
1671459900000|2022-12-19 14:25:00|7.16|7.16|7.17|7.17|7.18|7.18|7.09|7.09|0
1671460200000|2022-12-19 14:30:00|7.15|7.15|6.97|6.97|7.15|7.15|6.94|6.94|0
1671460500000|2022-12-19 14:35:00|6.99|6.99|7.02|7.02|7.03|7.03|6.98|6.98|0
1671460800000|2022-12-19 14:40:00|7.01|7.01|6.99|6.99|7.01|7.01|6.96|6.96|0
1671461100000|2022-12-19 14:45:00|6.98|6.98|6.98|6.98|6.99|6.99|6.95|6.95|0
1671461400000|2022-12-19 14:50:00|6.99|6.99|7.04|7.04|7.04|7.04|6.99|6.99|0
1671461700000|2022-12-19 14:55:00|7.03|7.03|7.03|7.03|7.04|7.04|7.01|7.01|0
1671462000000|2022-12-19 15:00:00|7.04|7.04|7.04|7.04|7.04|7.04|7|7|0
1671462300000|2022-12-19 15:05:00|7.03|7.03|7|7|7.04|7.04|6.99|6.99|0
1671462600000|2022-12-19 15:10:00|7.01|7.01|7.03|7.03|7.03|7.03|6.99|6.99|0
1671462900000|2022-12-19 15:15:00|7.02|7.02|7.03|7.03|7.04|7.04|7.02|7.02|0
1671463200000|2022-12-19 15:20:00|7.04|7.04|7.05|7.05|7.05|7.05|7.03|7.03|0
1671463500000|2022-12-19 15:25:00|7.04|7.04|7.06|7.06|7.06|7.06|7.04|7.04|0
1671463800000|2022-12-19 15:30:00|7.05|7.05|7.02|7.02|7.06|7.06|7.01|7.01|0
1671464100000|2022-12-19 15:35:00|7.03|7.03|6.99|6.99|7.04|7.04|6.99|6.99|0
1671464400000|2022-12-19 15:40:00|7|7|6.99|6.99|7.01|7.01|6.99|6.99|0
1671464700000|2022-12-19 15:45:00|7|7|7.02|7.02|7.02|7.02|7|7|0
1671465000000|2022-12-19 15:50:00|7.01|7.01|7|7|7.02|7.02|6.99|6.99|0
1671465300000|2022-12-19 15:55:00|6.99|6.99|6.96|6.96|7|7|6.96|6.96|0
1671465600000|2022-12-19 16:00:00|6.95|6.95|6.94|6.94|6.96|6.96|6.93|6.93|0
1671465900000|2022-12-19 16:05:00|6.93|6.93|6.93|6.93|6.93|6.93|6.91|6.91|0
1671466200000|2022-12-19 16:10:00|6.92|6.92|6.9|6.9|6.92|6.92|6.9|6.9|0
1671466500000|2022-12-19 16:15:00|6.89|6.89|6.9|6.9|6.92|6.92|6.89|6.89|0
1671466800000|2022-12-19 16:20:00|6.89|6.89|6.84|6.84|6.9|6.9|6.84|6.84|0
1671467100000|2022-12-19 16:25:00|6.85|6.85|6.84|6.84|6.86|6.86|6.84|6.84|0
1671467400000|2022-12-19 16:30:00|6.85|6.85|6.83|6.83|6.85|6.85|6.81|6.81|0
1671467700000|2022-12-19 16:35:00|6.84|6.84|6.8|6.8|6.84|6.84|6.79|6.79|0
1671468000000|2022-12-19 16:40:00|6.79|6.79|6.77|6.77|6.79|6.79|6.77|6.77|0
1671468300000|2022-12-19 16:45:00|6.74|6.74|6.74|6.74|6.77|6.77|6.74|6.74|0
1671468600000|2022-12-19 16:50:00|6.73|6.73|6.73|6.73|6.73|6.73|6.72|6.72|0
1671468900000|2022-12-19 16:55:00|6.72|6.72|6.72|6.72|6.74|6.74|6.72|6.72|0
1671469200000|2022-12-19 17:00:00|6.71|6.71|6.73|6.73|6.74|6.74|6.71|6.71|0
1671469500000|2022-12-19 17:05:00|6.72|6.72|6.74|6.74|6.75|6.75|6.72|6.72|0
1671469800000|2022-12-19 17:10:00|6.73|6.73|6.73|6.73|6.73|6.73|6.72|6.72|0
1671470100000|2022-12-19 17:15:00|6.72|6.72|6.72|6.72|6.74|6.74|6.72|6.72|0
1671470400000|2022-12-19 17:20:00|6.73|6.73|6.73|6.73|6.73|6.73|6.72|6.72|0
1671470700000|2022-12-19 17:25:00|6.72|6.72|6.76|6.76|6.76|6.76|6.71|6.71|0
1671471000000|2022-12-19 17:30:00|6.75|6.75|6.74|6.74|6.76|6.76|6.74|6.74|0
1671471300000|2022-12-19 17:35:00|6.75|6.75|6.74|6.74|6.75|6.75|6.74|6.74|0
1671471600000|2022-12-19 17:40:00|6.75|6.75|6.75|6.75|6.77|6.77|6.75|6.75|0
1671471900000|2022-12-19 17:45:00|6.74|6.74|6.76|6.76|6.77|6.77|6.74|6.74|0
1671472200000|2022-12-19 17:50:00|6.77|6.77|6.82|6.82|6.83|6.83|6.76|6.76|0
1671472500000|2022-12-19 17:55:00|6.81|6.81|6.77|6.77|6.81|6.81|6.77|6.77|0
1671472800000|2022-12-19 18:00:00|6.78|6.78|6.78|6.78|6.78|6.78|6.77|6.77|0
1671473100000|2022-12-19 18:05:00|6.79|6.79|6.79|6.79|6.79|6.79|6.77|6.77|0
1671473400000|2022-12-19 18:10:00|6.8|6.8|6.81|6.81|6.82|6.82|6.79|6.79|0
1671473700000|2022-12-19 18:15:00|6.8|6.8|6.82|6.82|6.83|6.83|6.8|6.8|0
1671474000000|2022-12-19 18:20:00|6.83|6.83|6.84|6.84|6.84|6.84|6.82|6.82|0
1671474300000|2022-12-19 18:25:00|6.83|6.83|6.82|6.82|6.83|6.83|6.81|6.81|0
1671474600000|2022-12-19 18:30:00|6.83|6.83|6.81|6.81|6.83|6.83|6.81|6.81|0
1671474900000|2022-12-19 18:35:00|6.8|6.8|6.81|6.81|6.81|6.81|6.79|6.79|0
1671475200000|2022-12-19 18:40:00|6.8|6.8|6.81|6.81|6.81|6.81|6.8|6.8|0
1671475500000|2022-12-19 18:45:00|6.79|6.79|6.8|6.8|6.81|6.81|6.79|6.79|0
1671475800000|2022-12-19 18:50:00|6.79|6.79|6.79|6.79|6.8|6.8|6.79|6.79|0
1671476100000|2022-12-19 18:55:00|6.78|6.78|6.78|6.78|6.79|6.79|6.77|6.77|0
1671476400000|2022-12-19 19:00:00|6.77|6.77|6.76|6.76|6.78|6.78|6.76|6.76|0
1671476700000|2022-12-19 19:05:00|6.77|6.77|6.77|6.77|6.79|6.79|6.76|6.76|0
1671477000000|2022-12-19 19:10:00|6.76|6.76|6.76|6.76|6.77|6.77|6.75|6.75|0
1671477300000|2022-12-19 19:15:00|6.75|6.75|6.75|6.75|6.76|6.76|6.74|6.74|0
1671477600000|2022-12-19 19:20:00|6.74|6.74|6.74|6.74|6.74|6.74|6.73|6.73|0
1671477900000|2022-12-19 19:25:00|6.73|6.73|6.73|6.73|6.74|6.74|6.73|6.73|0
1671478200000|2022-12-19 19:30:00|6.74|6.74|6.74|6.74|6.74|6.74|6.74|6.74|0
1671478500000|2022-12-19 19:35:00|6.75|6.75|6.76|6.76|6.77|6.77|6.74|6.74|0
1671478800000|2022-12-19 19:40:00|6.77|6.77|6.79|6.79|6.79|6.79|6.76|6.76|0
1671479100000|2022-12-19 19:45:00|6.8|6.8|6.78|6.78|6.8|6.8|6.78|6.78|0
1671479400000|2022-12-19 19:50:00|6.77|6.77|6.78|6.78|6.79|6.79|6.76|6.76|0
1671479700000|2022-12-19 19:55:00|6.79|6.79|6.79|6.79|6.79|6.79|6.78|6.78|0
1671480000000|2022-12-19 20:00:00|6.78|6.78|6.78|6.78|6.79|6.79|6.77|6.77|0
1671480300000|2022-12-19 20:05:00|6.79|6.79|6.79|6.79|6.79|6.79|6.78|6.78|0
1671480600000|2022-12-19 20:10:00|6.78|6.78|6.77|6.77|6.79|6.79|6.77|6.77|0
1671480900000|2022-12-19 20:15:00|6.78|6.78|6.77|6.77|6.78|6.78|6.75|6.75|0
1671481200000|2022-12-19 20:20:00|6.78|6.78|6.79|6.79|6.79|6.79|6.77|6.77|0
1671481800000|2022-12-19 20:30:00|6.8|6.8|6.84|6.84|6.84|6.84|6.8|6.8|0
1671482100000|2022-12-19 20:35:00|6.83|6.83|6.78|6.78|6.83|6.83|6.78|6.78|0
1671482400000|2022-12-19 20:40:00|6.79|6.79|6.79|6.79|6.79|6.79|6.77|6.77|0
1671482700000|2022-12-19 20:45:00|6.8|6.8|6.81|6.81|6.81|6.81|6.8|6.8|0
1671483000000|2022-12-19 20:50:00|6.82|6.82|6.84|6.84|6.84|6.84|6.81|6.81|0
1671483300000|2022-12-19 20:55:00|6.85|6.85|6.87|6.87|6.87|6.87|6.84|6.84|0
1671483600000|2022-12-19 21:00:00|6.86|6.86|6.86|6.86|6.86|6.86|6.86|6.86|0
1671483900000|2022-12-19 21:05:00|6.84|6.84|6.84|6.84|6.84|6.84|6.84|6.84|0
1671484200000|2022-12-19 21:10:00|6.85|6.85|6.83|6.83|6.85|6.85|6.83|6.83|0
1671484800000|2022-12-19 21:20:00|6.85|6.85|6.85|6.85|6.85|6.85|6.85|6.85|0
1671486600000|2022-12-19 21:50:00|6.87|6.87|6.87|6.87|6.87|6.87|6.87|6.87|0
1671487800000|2022-12-19 22:10:00|6.86|6.86|6.85|6.85|6.86|6.86|6.85|6.85|0
1671488100000|2022-12-19 22:15:00|6.84|6.84|6.84|6.84|6.84|6.84|6.84|6.84|0
1671489000000|2022-12-19 22:30:00|6.83|6.83|6.81|6.81|6.83|6.83|6.81|6.81|0
1671489600000|2022-12-19 22:40:00|6.82|6.82|6.82|6.82|6.82|6.82|6.82|6.82|0
1671490800000|2022-12-19 23:00:00|6.81|6.81|6.81|6.81|6.85|6.85|6.81|6.81|0
1671491100000|2022-12-19 23:05:00|6.85|6.85|6.8|6.8|6.86|6.86|6.8|6.8|0
1671491400000|2022-12-19 23:10:00|6.86|6.86|6.86|6.86|6.86|6.86|6.86|6.86|0
1671491700000|2022-12-19 23:15:00|6.85|6.85|6.85|6.85|6.88|6.88|6.85|6.85|0
1671492000000|2022-12-19 23:20:00|6.87|6.87|6.85|6.85|6.87|6.87|6.85|6.85|0
1671492600000|2022-12-19 23:30:00|6.87|6.87|6.87|6.87|6.89|6.89|6.87|6.87|0
1671492900000|2022-12-19 23:35:00|6.89|6.89|6.89|6.89|6.89|6.89|6.87|6.87|0
1671495600000|2022-12-20 00:20:00|6.92|6.92|6.92|6.92|6.92|6.92|6.92|6.92|0
1671496200000|2022-12-20 00:30:00|6.89|6.89|6.89|6.89|6.89|6.89|6.89|6.89|0
1671496500000|2022-12-20 00:35:00|6.9|6.9|6.9|6.9|6.9|6.9|6.89|6.89|0
1671496800000|2022-12-20 00:40:00|6.89|6.89|6.89|6.89|6.89|6.89|6.89|6.89|0
1671497100000|2022-12-20 00:45:00|6.9|6.9|6.9|6.9|6.9|6.9|6.9|6.9|0
1671497400000|2022-12-20 00:50:00|6.89|6.89|6.89|6.89|6.89|6.89|6.89|6.89|0
1671497700000|2022-12-20 00:55:00|6.91|6.91|6.89|6.89|6.91|6.91|6.89|6.89|0
1671526800000|2022-12-20 09:00:00|6.85|6.85|6.89|6.89|7.06|7.06|6.84|6.84|0
1671527400000|2022-12-20 09:10:00|6.94|6.94|6.94|6.94|6.94|6.94|6.94|6.94|0
1671528600000|2022-12-20 09:30:00|6.91|6.91|6.91|6.91|6.91|6.91|6.91|6.91|0
1671529800000|2022-12-20 09:50:00|6.9|6.9|6.9|6.9|6.9|6.9|6.9|6.9|0
1671530100000|2022-12-20 09:55:00|6.86|6.86|6.9|6.9|6.9|6.9|6.86|6.86|0
1671530700000|2022-12-20 10:05:00|6.85|6.85|6.84|6.84|6.85|6.85|6.83|6.83|0
1671533100000|2022-12-20 10:45:00|6.85|6.85|6.85|6.85|6.85|6.85|6.85|6.85|0
1671534900000|2022-12-20 11:15:00|6.74|6.74|6.74|6.74|6.74|6.74|6.74|6.74|0
1671537600000|2022-12-20 12:00:00|6.96|6.96|6.89|6.89|6.96|6.96|6.88|6.88|0
1671537900000|2022-12-20 12:05:00|6.96|6.96|6.97|6.97|6.97|6.97|6.96|6.96|0
1671538200000|2022-12-20 12:10:00|6.89|6.89|6.91|6.91|6.94|6.94|6.89|6.89|0
1671538500000|2022-12-20 12:15:00|6.97|6.97|6.98|6.98|6.98|6.98|6.97|6.97|0
1671538800000|2022-12-20 12:20:00|6.89|6.89|6.96|6.96|6.98|6.98|6.88|6.88|0
1671539400000|2022-12-20 12:30:00|6.86|6.86|6.86|6.86|6.94|6.94|6.86|6.86|0
1671541200000|2022-12-20 13:00:00|6.85|6.85|6.84|6.84|6.85|6.85|6.84|6.84|0
1671542100000|2022-12-20 13:15:00|6.83|6.83|6.83|6.83|6.83|6.83|6.83|6.83|0
1671542400000|2022-12-20 13:20:00|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|0
1671542700000|2022-12-20 13:25:00|6.82|6.82|6.8|6.8|6.82|6.82|6.8|6.8|0
1671543000000|2022-12-20 13:30:00|6.79|6.79|6.81|6.81|6.81|6.81|6.79|6.79|0
1671543300000|2022-12-20 13:35:00|6.82|6.82|6.81|6.81|6.82|6.82|6.81|6.81|0
1671543600000|2022-12-20 13:40:00|6.84|6.84|6.84|6.84|6.84|6.84|6.84|6.84|0
1671544800000|2022-12-20 14:00:00|6.85|6.85|6.85|6.85|6.85|6.85|6.85|6.85|0
1671545400000|2022-12-20 14:10:00|6.82|6.82|6.81|6.81|6.82|6.82|6.81|6.81|0
1671546300000|2022-12-20 14:25:00|6.79|6.79|6.83|6.83|6.83|6.83|6.78|6.78|0
1671546600000|2022-12-20 14:30:00|6.79|6.79|6.84|6.84|6.87|6.87|6.74|6.74|0
1671546900000|2022-12-20 14:35:00|6.83|6.83|6.83|6.83|6.87|6.87|6.82|6.82|0
1671547200000|2022-12-20 14:40:00|6.84|6.84|6.74|6.74|6.84|6.84|6.74|6.74|0
1671547500000|2022-12-20 14:45:00|6.73|6.73|6.75|6.75|6.76|6.76|6.71|6.71|0
1671547800000|2022-12-20 14:50:00|6.76|6.76|6.78|6.78|6.79|6.79|6.74|6.74|0
1671548100000|2022-12-20 14:55:00|6.79|6.79|6.81|6.81|6.83|6.83|6.78|6.78|0
1671548400000|2022-12-20 15:00:00|6.84|6.84|6.86|6.86|6.89|6.89|6.83|6.83|0
1671548700000|2022-12-20 15:05:00|6.87|6.87|6.91|6.91|6.92|6.92|6.87|6.87|0
1671549000000|2022-12-20 15:10:00|6.9|6.9|6.94|6.94|6.95|6.95|6.89|6.89|0
1671549300000|2022-12-20 15:15:00|6.92|6.92|6.95|6.95|6.97|6.97|6.92|6.92|0
1671549600000|2022-12-20 15:20:00|6.94|6.94|6.98|6.98|6.99|6.99|6.94|6.94|0
1671549900000|2022-12-20 15:25:00|6.99|6.99|6.99|6.99|7.01|7.01|6.96|6.96|0
1671550200000|2022-12-20 15:30:00|6.98|6.98|7.01|7.01|7.02|7.02|6.96|6.96|0
1671550500000|2022-12-20 15:35:00|7|7|7.02|7.02|7.04|7.04|7|7|0
1671550800000|2022-12-20 15:40:00|7.01|7.01|6.95|6.95|7.02|7.02|6.94|6.94|0
1671551100000|2022-12-20 15:45:00|6.96|6.96|6.91|6.91|6.96|6.96|6.88|6.88|0
1671551400000|2022-12-20 15:50:00|6.9|6.9|6.87|6.87|6.9|6.9|6.87|6.87|0
1671551700000|2022-12-20 15:55:00|6.88|6.88|6.86|6.86|6.89|6.89|6.85|6.85|0
1671552000000|2022-12-20 16:00:00|6.85|6.85|6.85|6.85|6.87|6.87|6.85|6.85|0
1671552300000|2022-12-20 16:05:00|6.84|6.84|6.84|6.84|6.87|6.87|6.84|6.84|0
1671552600000|2022-12-20 16:10:00|6.82|6.82|6.78|6.78|6.83|6.83|6.78|6.78|0
1671552900000|2022-12-20 16:15:00|6.77|6.77|6.74|6.74|6.77|6.77|6.73|6.73|0
1671553200000|2022-12-20 16:20:00|6.75|6.75|6.76|6.76|6.76|6.76|6.73|6.73|0
1671553500000|2022-12-20 16:25:00|6.75|6.75|6.78|6.78|6.79|6.79|6.75|6.75|0
1671553800000|2022-12-20 16:30:00|6.79|6.79|6.82|6.82|6.83|6.83|6.79|6.79|0
1671554100000|2022-12-20 16:35:00|6.83|6.83|6.81|6.81|6.83|6.83|6.81|6.81|0
1671554400000|2022-12-20 16:40:00|6.79|6.79|6.82|6.82|6.82|6.82|6.79|6.79|0
1671554700000|2022-12-20 16:45:00|6.83|6.83|6.83|6.83|6.83|6.83|6.81|6.81|0
1671555000000|2022-12-20 16:50:00|6.84|6.84|6.84|6.84|6.84|6.84|6.81|6.81|0
1671555300000|2022-12-20 16:55:00|6.83|6.83|6.84|6.84|6.84|6.84|6.82|6.82|0
1671555600000|2022-12-20 17:00:00|6.85|6.85|6.84|6.84|6.86|6.86|6.84|6.84|0
1671555900000|2022-12-20 17:05:00|6.83|6.83|6.81|6.81|6.83|6.83|6.81|6.81|0
1671556200000|2022-12-20 17:10:00|6.8|6.8|6.76|6.76|6.81|6.81|6.76|6.76|0
1671556500000|2022-12-20 17:15:00|6.77|6.77|6.78|6.78|6.81|6.81|6.77|6.77|0
1671556800000|2022-12-20 17:20:00|6.79|6.79|6.79|6.79|6.79|6.79|6.78|6.78|0
1671557100000|2022-12-20 17:25:00|6.8|6.8|6.8|6.8|6.82|6.82|6.79|6.79|0
1671557400000|2022-12-20 17:30:00|6.79|6.79|6.78|6.78|6.8|6.8|6.78|6.78|0
1671557700000|2022-12-20 17:35:00|6.77|6.77|6.76|6.76|6.78|6.78|6.75|6.75|0
1671558000000|2022-12-20 17:40:00|6.77|6.77|6.76|6.76|6.78|6.78|6.76|6.76|0
1671558300000|2022-12-20 17:45:00|6.77|6.77|6.78|6.78|6.78|6.78|6.76|6.76|0
1671558600000|2022-12-20 17:50:00|6.77|6.77|6.78|6.78|6.79|6.79|6.77|6.77|0
1671558900000|2022-12-20 17:55:00|6.79|6.79|6.76|6.76|6.79|6.79|6.75|6.75|0
1671559200000|2022-12-20 18:00:00|6.77|6.77|6.74|6.74|6.78|6.78|6.74|6.74|0
1671559500000|2022-12-20 18:05:00|6.75|6.75|6.74|6.74|6.75|6.75|6.74|6.74|0
1671559800000|2022-12-20 18:10:00|6.73|6.73|6.72|6.72|6.74|6.74|6.72|6.72|0
1671560100000|2022-12-20 18:15:00|6.73|6.73|6.71|6.71|6.74|6.74|6.7|6.7|0
1671560400000|2022-12-20 18:20:00|6.72|6.72|6.73|6.73|6.74|6.74|6.71|6.71|0
1671560700000|2022-12-20 18:25:00|6.74|6.74|6.75|6.75|6.75|6.75|6.73|6.73|0
1671561000000|2022-12-20 18:30:00|6.76|6.76|6.76|6.76|6.77|6.77|6.76|6.76|0
1671561300000|2022-12-20 18:35:00|6.77|6.77|6.79|6.79|6.8|6.8|6.76|6.76|0
1671561600000|2022-12-20 18:40:00|6.8|6.8|6.79|6.79|6.8|6.8|6.78|6.78|0
1671561900000|2022-12-20 18:45:00|6.78|6.78|6.78|6.78|6.79|6.79|6.78|6.78|0
1671562200000|2022-12-20 18:50:00|6.79|6.79|6.78|6.78|6.79|6.79|6.78|6.78|0
1671562500000|2022-12-20 18:55:00|6.79|6.79|6.79|6.79|6.79|6.79|6.78|6.78|0
1671562800000|2022-12-20 19:00:00|6.78|6.78|6.79|6.79|6.81|6.81|6.78|6.78|0
1671563100000|2022-12-20 19:05:00|6.8|6.8|6.8|6.8|6.8|6.8|6.79|6.79|0
1671563400000|2022-12-20 19:10:00|6.81|6.81|6.8|6.8|6.81|6.81|6.8|6.8|0
1671563700000|2022-12-20 19:15:00|6.79|6.79|6.79|6.79|6.8|6.8|6.79|6.79|0
1671564000000|2022-12-20 19:20:00|6.78|6.78|6.79|6.79|6.81|6.81|6.78|6.78|0
1671564300000|2022-12-20 19:25:00|6.78|6.78|6.79|6.79|6.79|6.79|6.78|6.78|0
1671564600000|2022-12-20 19:30:00|6.8|6.8|6.8|6.8|6.8|6.8|6.79|6.79|0
1671564900000|2022-12-20 19:35:00|6.79|6.79|6.79|6.79|6.79|6.79|6.79|6.79|0
1671565200000|2022-12-20 19:40:00|6.78|6.78|6.79|6.79|6.79|6.79|6.76|6.76|0
1671565500000|2022-12-20 19:45:00|6.78|6.78|6.77|6.77|6.79|6.79|6.77|6.77|0
1671565800000|2022-12-20 19:50:00|6.76|6.76|6.78|6.78|6.78|6.78|6.76|6.76|0
1671566100000|2022-12-20 19:55:00|6.79|6.79|6.77|6.77|6.79|6.79|6.77|6.77|0
1671566400000|2022-12-20 20:00:00|6.78|6.78|6.76|6.76|6.78|6.78|6.76|6.76|0
1671566700000|2022-12-20 20:05:00|6.78|6.78|6.77|6.77|6.78|6.78|6.76|6.76|0
1671567000000|2022-12-20 20:10:00|6.78|6.78|6.78|6.78|6.79|6.79|6.76|6.76|0
1671567300000|2022-12-20 20:15:00|6.79|6.79|6.77|6.77|6.79|6.79|6.76|6.76|0
1671567600000|2022-12-20 20:20:00|6.78|6.78|6.77|6.77|6.78|6.78|6.76|6.76|0
1671567900000|2022-12-20 20:25:00|6.79|6.79|6.79|6.79|6.79|6.79|6.78|6.78|0
1671568200000|2022-12-20 20:30:00|6.78|6.78|6.76|6.76|6.79|6.79|6.76|6.76|0
1671568500000|2022-12-20 20:35:00|6.77|6.77|6.77|6.77|6.77|6.77|6.76|6.76|0
1671568800000|2022-12-20 20:40:00|6.76|6.76|6.76|6.76|6.77|6.77|6.76|6.76|0
1671569100000|2022-12-20 20:45:00|6.77|6.77|6.77|6.77|6.79|6.79|6.76|6.76|0
1671569400000|2022-12-20 20:50:00|6.78|6.78|6.78|6.78|6.79|6.79|6.77|6.77|0
1671569700000|2022-12-20 20:55:00|6.77|6.77|6.76|6.76|6.77|6.77|6.76|6.76|0
1671570000000|2022-12-20 21:00:00|6.77|6.77|6.78|6.78|6.78|6.78|6.77|6.77|0
1671570300000|2022-12-20 21:05:00|6.76|6.76|6.77|6.77|6.77|6.77|6.76|6.76|0
1671570600000|2022-12-20 21:10:00|6.78|6.78|6.78|6.78|6.78|6.78|6.77|6.77|0
1671570900000|2022-12-20 21:15:00|6.76|6.76|6.76|6.76|6.77|6.77|6.76|6.76|0
1671571200000|2022-12-20 21:20:00|6.75|6.75|6.75|6.75|6.75|6.75|6.75|6.75|0
1671571500000|2022-12-20 21:25:00|6.76|6.76|6.76|6.76|6.76|6.76|6.76|6.76|0
1671572700000|2022-12-20 21:45:00|6.77|6.77|6.77|6.77|6.77|6.77|6.77|6.77|0
1671573000000|2022-12-20 21:50:00|6.78|6.78|6.79|6.79|6.79|6.79|6.78|6.78|0
1671573600000|2022-12-20 22:00:00|6.77|6.77|6.77|6.77|6.77|6.77|6.77|6.77|0
1671576900000|2022-12-20 22:55:00|6.78|6.78|6.78|6.78|6.78|6.78|6.78|6.78|0
1671577200000|2022-12-20 23:00:00|6.81|6.81|6.81|6.81|6.81|6.81|6.81|6.81|0
1671577500000|2022-12-20 23:05:00|6.79|6.79|6.79|6.79|6.79|6.79|6.79|6.79|0
1671578100000|2022-12-20 23:15:00|6.81|6.81|6.81|6.81|6.81|6.81|6.81|6.81|0
1671578400000|2022-12-20 23:20:00|6.83|6.83|6.81|6.81|6.83|6.83|6.81|6.81|0
1671578700000|2022-12-20 23:25:00|6.83|6.83|6.83|6.83|6.83|6.83|6.83|6.83|0
1671579000000|2022-12-20 23:30:00|6.79|6.79|6.79|6.79|6.81|6.81|6.79|6.79|0
1671579600000|2022-12-20 23:40:00|6.81|6.81|6.79|6.79|6.81|6.81|6.79|6.79|0
1671579900000|2022-12-20 23:45:00|6.81|6.81|6.81|6.81|6.81|6.81|6.81|6.81|0
1671580200000|2022-12-20 23:50:00|6.79|6.79|6.8|6.8|6.81|6.81|6.79|6.79|0
1671580800000|2022-12-21 00:00:00|6.79|6.79|6.79|6.79|6.79|6.79|6.79|6.79|0
1671581100000|2022-12-21 00:05:00|6.78|6.78|6.8|6.8|6.8|6.8|6.78|6.78|0
1671581400000|2022-12-21 00:10:00|6.78|6.78|6.78|6.78|6.78|6.78|6.78|6.78|0
1671581700000|2022-12-21 00:15:00|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|0
1671582300000|2022-12-21 00:25:00|6.79|6.79|6.8|6.8|6.8|6.8|6.78|6.78|0
1671582600000|2022-12-21 00:30:00|6.81|6.81|6.81|6.81|6.81|6.81|6.81|6.81|0
1671583200000|2022-12-21 00:40:00|6.83|6.83|6.81|6.81|6.83|6.83|6.81|6.81|0
1671583500000|2022-12-21 00:45:00|6.83|6.83|6.81|6.81|6.84|6.84|6.81|6.81|0
1671583800000|2022-12-21 00:50:00|6.78|6.78|6.78|6.78|6.78|6.78|6.78|6.78|0
1671584100000|2022-12-21 00:55:00|6.84|6.84|6.85|6.85|6.85|6.85|6.84|6.84|0
1671613200000|2022-12-21 09:00:00|6.77|6.77|6.85|6.85|6.85|6.85|6.77|6.77|0
1671613500000|2022-12-21 09:05:00|6.81|6.81|6.81|6.81|6.81|6.81|6.81|6.81|0
1671613800000|2022-12-21 09:10:00|6.82|6.82|6.77|6.77|6.82|6.82|6.77|6.77|0
1671615000000|2022-12-21 09:30:00|6.74|6.74|6.74|6.74|6.74|6.74|6.74|6.74|0
1671624000000|2022-12-21 12:00:00|6.81|6.81|6.81|6.81|6.81|6.81|6.81|6.81|0
1671624300000|2022-12-21 12:05:00|6.82|6.82|6.82|6.82|6.83|6.83|6.82|6.82|0
1671624600000|2022-12-21 12:10:00|6.79|6.79|6.79|6.79|6.79|6.79|6.79|6.79|0
1671626100000|2022-12-21 12:35:00|6.81|6.81|6.81|6.81|6.81|6.81|6.81|6.81|0
1671627000000|2022-12-21 12:50:00|6.83|6.83|6.83|6.83|6.83|6.83|6.83|6.83|0
1671627300000|2022-12-21 12:55:00|6.82|6.82|6.83|6.83|6.83|6.83|6.82|6.82|0
1671627600000|2022-12-21 13:00:00|6.82|6.82|6.82|6.82|6.82|6.82|6.82|6.82|0
1671627900000|2022-12-21 13:05:00|6.83|6.83|6.84|6.84|6.84|6.84|6.83|6.83|0
1671628200000|2022-12-21 13:10:00|6.85|6.85|6.85|6.85|6.85|6.85|6.85|6.85|0
1671629400000|2022-12-21 13:30:00|6.82|6.82|6.82|6.82|6.82|6.82|6.82|6.82|0
1671629700000|2022-12-21 13:35:00|6.81|6.81|6.84|6.84|6.84|6.84|6.81|6.81|0
1671630300000|2022-12-21 13:45:00|6.85|6.85|6.85|6.85|6.85|6.85|6.85|6.85|0
1671631200000|2022-12-21 14:00:00|6.84|6.84|6.84|6.84|6.84|6.84|6.84|6.84|0
1671632100000|2022-12-21 14:15:00|6.83|6.83|6.83|6.83|6.83|6.83|6.83|6.83|0
1671632400000|2022-12-21 14:20:00|6.84|6.84|6.81|6.81|6.84|6.84|6.81|6.81|0
1671632700000|2022-12-21 14:25:00|6.82|6.82|6.84|6.84|6.84|6.84|6.78|6.78|0
1671633000000|2022-12-21 14:30:00|6.81|6.81|6.69|6.69|6.83|6.83|6.69|6.69|0
1671633300000|2022-12-21 14:35:00|6.67|6.67|6.72|6.72|6.72|6.72|6.66|6.66|0
1671633600000|2022-12-21 14:40:00|6.71|6.71|6.77|6.77|6.77|6.77|6.71|6.71|0
1671633900000|2022-12-21 14:45:00|6.76|6.76|6.86|6.86|6.86|6.86|6.76|6.76|0
1671634200000|2022-12-21 14:50:00|6.87|6.87|6.86|6.86|6.88|6.88|6.84|6.84|0
1671634500000|2022-12-21 14:55:00|6.85|6.85|6.81|6.81|6.85|6.85|6.8|6.8|0
1671634800000|2022-12-21 15:00:00|6.82|6.82|6.79|6.79|6.82|6.82|6.78|6.78|0
1671635100000|2022-12-21 15:05:00|6.8|6.8|6.84|6.84|6.84|6.84|6.8|6.8|0
1671635400000|2022-12-21 15:10:00|6.85|6.85|6.84|6.84|6.85|6.85|6.81|6.81|0
1671635700000|2022-12-21 15:15:00|6.85|6.85|6.87|6.87|6.88|6.88|6.84|6.84|0
1671636000000|2022-12-21 15:20:00|6.86|6.86|6.83|6.83|6.87|6.87|6.82|6.82|0
1671636300000|2022-12-21 15:25:00|6.82|6.82|6.82|6.82|6.83|6.83|6.81|6.81|0
1671636600000|2022-12-21 15:30:00|6.81|6.81|6.85|6.85|6.85|6.85|6.81|6.81|0
1671636900000|2022-12-21 15:35:00|6.86|6.86|6.84|6.84|6.86|6.86|6.84|6.84|0
1671637200000|2022-12-21 15:40:00|6.85|6.85|6.86|6.86|6.87|6.87|6.83|6.83|0
1671637500000|2022-12-21 15:45:00|6.87|6.87|6.87|6.87|6.87|6.87|6.85|6.85|0
1671637800000|2022-12-21 15:50:00|6.86|6.86|6.85|6.85|6.88|6.88|6.85|6.85|0
1671638100000|2022-12-21 15:55:00|6.86|6.86|6.87|6.87|6.88|6.88|6.86|6.86|0
1671638400000|2022-12-21 16:00:00|6.86|6.86|6.84|6.84|6.87|6.87|6.84|6.84|0
1671638700000|2022-12-21 16:05:00|6.83|6.83|6.83|6.83|6.84|6.84|6.83|6.83|0
1671639000000|2022-12-21 16:10:00|6.84|6.84|6.84|6.84|6.84|6.84|6.84|6.84|0
1671639300000|2022-12-21 16:15:00|6.83|6.83|6.82|6.82|6.83|6.83|6.81|6.81|0
1671639600000|2022-12-21 16:20:00|6.81|6.81|6.82|6.82|6.83|6.83|6.81|6.81|0
1671639900000|2022-12-21 16:25:00|6.83|6.83|6.85|6.85|6.86|6.86|6.83|6.83|0
1671640200000|2022-12-21 16:30:00|6.84|6.84|6.85|6.85|6.86|6.86|6.84|6.84|0
1671640500000|2022-12-21 16:35:00|6.84|6.84|6.82|6.82|6.85|6.85|6.82|6.82|0
1671640800000|2022-12-21 16:40:00|6.83|6.83|6.82|6.82|6.83|6.83|6.81|6.81|0
1671641100000|2022-12-21 16:45:00|6.81|6.81|6.79|6.79|6.82|6.82|6.79|6.79|0
1671641400000|2022-12-21 16:50:00|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|0
1671641700000|2022-12-21 16:55:00|6.79|6.79|6.8|6.8|6.81|6.81|6.79|6.79|0
1671642000000|2022-12-21 17:00:00|6.79|6.79|6.79|6.79|6.8|6.8|6.79|6.79|0
1671642300000|2022-12-21 17:05:00|6.78|6.78|6.78|6.78|6.78|6.78|6.78|6.78|0
1671642600000|2022-12-21 17:10:00|6.79|6.79|6.78|6.78|6.79|6.79|6.77|6.77|0
1671642900000|2022-12-21 17:15:00|6.77|6.77|6.75|6.75|6.77|6.77|6.74|6.74|0
1671643200000|2022-12-21 17:20:00|6.76|6.76|6.77|6.77|6.78|6.78|6.75|6.75|0
1671643500000|2022-12-21 17:25:00|6.78|6.78|6.77|6.77|6.78|6.78|6.76|6.76|0
1671643800000|2022-12-21 17:30:00|6.78|6.78|6.76|6.76|6.78|6.78|6.76|6.76|0
1671644100000|2022-12-21 17:35:00|6.77|6.77|6.76|6.76|6.77|6.77|6.76|6.76|0
1671644400000|2022-12-21 17:40:00|6.75|6.75|6.75|6.75|6.76|6.76|6.74|6.74|0
1671644700000|2022-12-21 17:45:00|6.76|6.76|6.76|6.76|6.77|6.77|6.75|6.75|0
1671645000000|2022-12-21 17:50:00|6.77|6.77|6.75|6.75|6.77|6.77|6.74|6.74|0
1671645300000|2022-12-21 17:55:00|6.74|6.74|6.74|6.74|6.76|6.76|6.74|6.74|0
1671645600000|2022-12-21 18:00:00|6.75|6.75|6.75|6.75|6.75|6.75|6.74|6.74|0
1671645900000|2022-12-21 18:05:00|6.74|6.74|6.75|6.75|6.75|6.75|6.74|6.74|0
1671646200000|2022-12-21 18:10:00|6.74|6.74|6.74|6.74|6.75|6.75|6.74|6.74|0
1671646500000|2022-12-21 18:15:00|6.75|6.75|6.74|6.74|6.75|6.75|6.73|6.73|0
1671646800000|2022-12-21 18:20:00|6.73|6.73|6.74|6.74|6.74|6.74|6.73|6.73|0
1671647100000|2022-12-21 18:25:00|6.73|6.73|6.74|6.74|6.74|6.74|6.73|6.73|0
1671647400000|2022-12-21 18:30:00|6.73|6.73|6.73|6.73|6.74|6.74|6.73|6.73|0
1671647700000|2022-12-21 18:35:00|6.74|6.74|6.78|6.78|6.79|6.79|6.73|6.73|0
1671648000000|2022-12-21 18:40:00|6.79|6.79|6.76|6.76|6.79|6.79|6.76|6.76|0
1671648300000|2022-12-21 18:45:00|6.77|6.77|6.77|6.77|6.77|6.77|6.76|6.76|0
1671648600000|2022-12-21 18:50:00|6.76|6.76|6.78|6.78|6.78|6.78|6.76|6.76|0
1671648900000|2022-12-21 18:55:00|6.79|6.79|6.79|6.79|6.79|6.79|6.78|6.78|0
1671649200000|2022-12-21 19:00:00|6.8|6.8|6.8|6.8|6.81|6.81|6.79|6.79|0
1671649500000|2022-12-21 19:05:00|6.79|6.79|6.8|6.8|6.81|6.81|6.79|6.79|0
1671649800000|2022-12-21 19:10:00|6.79|6.79|6.86|6.86|6.87|6.87|6.79|6.79|0
1671650100000|2022-12-21 19:15:00|6.85|6.85|6.84|6.84|6.86|6.86|6.83|6.83|0
1671650400000|2022-12-21 19:20:00|6.83|6.83|6.82|6.82|6.83|6.83|6.82|6.82|0
1671650700000|2022-12-21 19:25:00|6.83|6.83|6.81|6.81|6.83|6.83|6.81|6.81|0
1671651000000|2022-12-21 19:30:00|6.82|6.82|6.81|6.81|6.82|6.82|6.81|6.81|0
1671651300000|2022-12-21 19:35:00|6.8|6.8|6.79|6.79|6.81|6.81|6.79|6.79|0
1671651600000|2022-12-21 19:40:00|6.8|6.8|6.79|6.79|6.8|6.8|6.79|6.79|0
1671651900000|2022-12-21 19:45:00|6.8|6.8|6.79|6.79|6.8|6.8|6.79|6.79|0
1671652200000|2022-12-21 19:50:00|6.78|6.78|6.77|6.77|6.79|6.79|6.77|6.77|0
1671652500000|2022-12-21 19:55:00|6.78|6.78|6.78|6.78|6.78|6.78|6.77|6.77|0
1671652800000|2022-12-21 20:00:00|6.79|6.79|6.78|6.78|6.79|6.79|6.78|6.78|0
1671653100000|2022-12-21 20:05:00|6.79|6.79|6.77|6.77|6.79|6.79|6.76|6.76|0
1671653400000|2022-12-21 20:10:00|6.76|6.76|6.76|6.76|6.77|6.77|6.76|6.76|0
1671653700000|2022-12-21 20:15:00|6.77|6.77|6.78|6.78|6.78|6.78|6.76|6.76|0
1671654000000|2022-12-21 20:20:00|6.77|6.77|6.78|6.78|6.79|6.79|6.77|6.77|0
1671654300000|2022-12-21 20:25:00|6.79|6.79|6.78|6.78|6.79|6.79|6.77|6.77|0
1671654600000|2022-12-21 20:30:00|6.79|6.79|6.78|6.78|6.79|6.79|6.78|6.78|0
1671654900000|2022-12-21 20:35:00|6.79|6.79|6.79|6.79|6.79|6.79|6.78|6.78|0
1671655200000|2022-12-21 20:40:00|6.8|6.8|6.8|6.8|6.8|6.8|6.79|6.79|0
1671655500000|2022-12-21 20:45:00|6.79|6.79|6.81|6.81|6.81|6.81|6.79|6.79|0
1671655800000|2022-12-21 20:50:00|6.82|6.82|6.82|6.82|6.83|6.83|6.81|6.81|0
1671656100000|2022-12-21 20:55:00|6.83|6.83|6.84|6.84|6.84|6.84|6.82|6.82|0
1671656400000|2022-12-21 21:00:00|6.81|6.81|6.81|6.81|6.81|6.81|6.81|6.81|0
1671656700000|2022-12-21 21:05:00|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|0
1671657000000|2022-12-21 21:10:00|6.82|6.82|6.82|6.82|6.82|6.82|6.82|6.82|0
1671657300000|2022-12-21 21:15:00|6.83|6.83|6.83|6.83|6.83|6.83|6.83|6.83|0
1671659100000|2022-12-21 21:45:00|6.82|6.82|6.82|6.82|6.82|6.82|6.82|6.82|0
1671660000000|2022-12-21 22:00:00|6.81|6.81|6.81|6.81|6.81|6.81|6.81|6.81|0
1671660300000|2022-12-21 22:05:00|6.82|6.82|6.82|6.82|6.82|6.82|6.82|6.82|0
1671660900000|2022-12-21 22:15:00|6.81|6.81|6.81|6.81|6.81|6.81|6.81|6.81|0
1671661200000|2022-12-21 22:20:00|6.82|6.82|6.81|6.81|6.82|6.82|6.81|6.81|0
1671663300000|2022-12-21 22:55:00|6.84|6.84|6.84|6.84|6.84|6.84|6.84|6.84|0
1671663600000|2022-12-21 23:00:00|6.82|6.82|6.89|6.89|6.89|6.89|6.82|6.82|0
1671664200000|2022-12-21 23:10:00|6.85|6.85|6.87|6.87|6.87|6.87|6.85|6.85|0
1671664500000|2022-12-21 23:15:00|6.82|6.82|6.79|6.79|6.83|6.83|6.79|6.79|0
1671664800000|2022-12-21 23:20:00|6.81|6.81|6.83|6.83|6.83|6.83|6.81|6.81|0
1671665400000|2022-12-21 23:30:00|6.82|6.82|6.82|6.82|6.82|6.82|6.82|6.82|0
1671666000000|2022-12-21 23:40:00|6.79|6.79|6.79|6.79|6.79|6.79|6.79|6.79|0
1671666600000|2022-12-21 23:50:00|6.82|6.82|6.82|6.82|6.82|6.82|6.82|6.82|0
1671667500000|2022-12-22 00:05:00|6.79|6.79|6.79|6.79|6.79|6.79|6.79|6.79|0
1671667800000|2022-12-22 00:10:00|6.82|6.82|6.82|6.82|6.82|6.82|6.82|6.82|0
1671668400000|2022-12-22 00:20:00|6.83|6.83|6.83|6.83|6.83|6.83|6.83|6.83|0
1671668700000|2022-12-22 00:25:00|6.79|6.79|6.86|6.86|6.86|6.86|6.76|6.76|0
1671669300000|2022-12-22 00:35:00|6.78|6.78|6.84|6.84|6.84|6.84|6.78|6.78|0
1671669600000|2022-12-22 00:40:00|6.78|6.78|6.78|6.78|6.78|6.78|6.78|6.78|0
1671669900000|2022-12-22 00:45:00|6.79|6.79|6.79|6.79|6.79|6.79|6.79|6.79|0
1671670200000|2022-12-22 00:50:00|6.83|6.83|6.83|6.83|6.83|6.83|6.83|6.83|0
1671670500000|2022-12-22 00:55:00|6.82|6.82|6.82|6.82|6.82|6.82|6.82|6.82|0
1671699600000|2022-12-22 09:00:00|6.85|6.85|6.85|6.85|6.85|6.85|6.85|6.85|0
1671701400000|2022-12-22 09:30:00|6.89|6.89|6.89|6.89|6.89|6.89|6.89|6.89|0
1671703200000|2022-12-22 10:00:00|6.83|6.83|6.83|6.83|6.83|6.83|6.83|6.83|0
1671705600000|2022-12-22 10:40:00|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|0
1671706200000|2022-12-22 10:50:00|6.83|6.83|6.83|6.83|6.83|6.83|6.83|6.83|0
1671710400000|2022-12-22 12:00:00|6.82|6.82|6.82|6.82|6.83|6.83|6.81|6.81|0
1671710700000|2022-12-22 12:05:00|6.89|6.89|6.89|6.89|6.89|6.89|6.89|6.89|0
1671711000000|2022-12-22 12:10:00|6.9|6.9|6.9|6.9|6.9|6.9|6.9|6.9|0
1671711300000|2022-12-22 12:15:00|6.81|6.81|6.8|6.8|6.81|6.81|6.8|6.8|0
1671712500000|2022-12-22 12:35:00|6.82|6.82|6.78|6.78|6.82|6.82|6.78|6.78|0
1671713400000|2022-12-22 12:50:00|6.82|6.82|6.82|6.82|6.82|6.82|6.82|6.82|0
1671713700000|2022-12-22 12:55:00|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|0
1671714000000|2022-12-22 13:00:00|6.83|6.83|6.84|6.84|6.87|6.87|6.83|6.83|0
1671714300000|2022-12-22 13:05:00|6.83|6.83|6.83|6.83|6.83|6.83|6.83|6.83|0
1671714600000|2022-12-22 13:10:00|6.84|6.84|6.83|6.83|6.86|6.86|6.83|6.83|0
1671714900000|2022-12-22 13:15:00|6.85|6.85|6.86|6.86|6.86|6.86|6.83|6.83|0
1671715200000|2022-12-22 13:20:00|6.84|6.84|6.86|6.86|6.86|6.86|6.84|6.84|0
1671715500000|2022-12-22 13:25:00|6.89|6.89|6.83|6.83|6.89|6.89|6.83|6.83|0
1671715800000|2022-12-22 13:30:00|6.82|6.82|6.79|6.79|6.82|6.82|6.79|6.79|0
1671716100000|2022-12-22 13:35:00|6.8|6.8|6.78|6.78|6.82|6.82|6.78|6.78|0
1671716400000|2022-12-22 13:40:00|6.77|6.77|6.74|6.74|6.77|6.77|6.74|6.74|0
1671716700000|2022-12-22 13:45:00|6.73|6.73|6.73|6.73|6.73|6.73|6.73|6.73|0
1671717300000|2022-12-22 13:55:00|6.71|6.71|6.71|6.71|6.71|6.71|6.7|6.7|0
1671717600000|2022-12-22 14:00:00|6.72|6.72|6.72|6.72|6.72|6.72|6.72|6.72|0
1671718200000|2022-12-22 14:10:00|6.71|6.71|6.71|6.71|6.71|6.71|6.71|6.71|0
1671718500000|2022-12-22 14:15:00|6.68|6.68|6.69|6.69|6.69|6.69|6.68|6.68|0
1671718800000|2022-12-22 14:20:00|6.68|6.68|6.7|6.7|6.7|6.7|6.68|6.68|0
1671719100000|2022-12-22 14:25:00|6.72|6.72|6.69|6.69|6.75|6.75|6.69|6.69|0
1671719400000|2022-12-22 14:30:00|6.74|6.74|6.68|6.68|6.76|6.76|6.65|6.65|0
1671719700000|2022-12-22 14:35:00|6.67|6.67|6.64|6.64|6.7|6.7|6.64|6.64|0
1671720000000|2022-12-22 14:40:00|6.63|6.63|6.59|6.59|6.63|6.63|6.56|6.56|0
1671720300000|2022-12-22 14:45:00|6.58|6.58|6.63|6.63|6.65|6.65|6.58|6.58|0
1671720600000|2022-12-22 14:50:00|6.62|6.62|6.64|6.64|6.66|6.66|6.62|6.62|0
1671720900000|2022-12-22 14:55:00|6.65|6.65|6.65|6.65|6.66|6.66|6.64|6.64|0
1671721200000|2022-12-22 15:00:00|6.64|6.64|6.56|6.56|6.65|6.65|6.56|6.56|0
1671721500000|2022-12-22 15:05:00|6.55|6.55|6.57|6.57|6.58|6.58|6.55|6.55|0
1671721800000|2022-12-22 15:10:00|6.56|6.56|6.57|6.57|6.58|6.58|6.55|6.55|0
1671722100000|2022-12-22 15:15:00|6.58|6.58|6.63|6.63|6.64|6.64|6.57|6.57|0
1671722400000|2022-12-22 15:20:00|6.64|6.64|6.59|6.59|6.64|6.64|6.59|6.59|0
1671722700000|2022-12-22 15:25:00|6.58|6.58|6.6|6.6|6.61|6.61|6.58|6.58|0
1671723000000|2022-12-22 15:30:00|6.59|6.59|6.56|6.56|6.59|6.59|6.56|6.56|0
1671723300000|2022-12-22 15:35:00|6.57|6.57|6.58|6.58|6.59|6.59|6.55|6.55|0
1671723600000|2022-12-22 15:40:00|6.57|6.57|6.59|6.59|6.6|6.6|6.56|6.56|0
1671723900000|2022-12-22 15:45:00|6.58|6.58|6.62|6.62|6.65|6.65|6.58|6.58|0
1671724200000|2022-12-22 15:50:00|6.61|6.61|6.61|6.61|6.61|6.61|6.59|6.59|0
1671724500000|2022-12-22 15:55:00|6.6|6.6|6.59|6.59|6.6|6.6|6.58|6.58|0
1671724800000|2022-12-22 16:00:00|6.58|6.58|6.59|6.59|6.59|6.59|6.56|6.56|0
1671725100000|2022-12-22 16:05:00|6.6|6.6|6.56|6.56|6.6|6.6|6.56|6.56|0
1671725400000|2022-12-22 16:10:00|6.55|6.55|6.54|6.54|6.56|6.56|6.54|6.54|0
1671725700000|2022-12-22 16:15:00|6.55|6.55|6.56|6.56|6.57|6.57|6.55|6.55|0
1671726000000|2022-12-22 16:20:00|6.55|6.55|6.57|6.57|6.58|6.58|6.55|6.55|0
1671726300000|2022-12-22 16:25:00|6.56|6.56|6.56|6.56|6.56|6.56|6.56|6.56|0
1671726600000|2022-12-22 16:30:00|6.55|6.55|6.56|6.56|6.56|6.56|6.55|6.55|0
1671726900000|2022-12-22 16:35:00|6.57|6.57|6.55|6.55|6.57|6.57|6.55|6.55|0
1671727200000|2022-12-22 16:40:00|6.54|6.54|6.56|6.56|6.57|6.57|6.54|6.54|0
1671727500000|2022-12-22 16:45:00|6.57|6.57|6.56|6.56|6.58|6.58|6.54|6.54|0
1671727800000|2022-12-22 16:50:00|6.55|6.55|6.54|6.54|6.55|6.55|6.53|6.53|0
1671728100000|2022-12-22 16:55:00|6.53|6.53|6.53|6.53|6.53|6.53|6.52|6.52|0
1671728400000|2022-12-22 17:00:00|6.52|6.52|6.51|6.51|6.53|6.53|6.51|6.51|0
1671728700000|2022-12-22 17:05:00|6.52|6.52|6.52|6.52|6.52|6.52|6.51|6.51|0
1671729000000|2022-12-22 17:10:00|6.51|6.51|6.49|6.49|6.51|6.51|6.49|6.49|0
1671729300000|2022-12-22 17:15:00|6.5|6.5|6.51|6.51|6.51|6.51|6.49|6.49|0
1671729600000|2022-12-22 17:20:00|6.5|6.5|6.53|6.53|6.54|6.54|6.5|6.5|0
1671729900000|2022-12-22 17:25:00|6.54|6.54|6.5|6.5|6.54|6.54|6.5|6.5|0
1671730200000|2022-12-22 17:30:00|6.49|6.49|6.47|6.47|6.5|6.5|6.46|6.46|0
1671730500000|2022-12-22 17:35:00|6.46|6.46|6.46|6.46|6.47|6.47|6.45|6.45|0
1671730800000|2022-12-22 17:40:00|6.45|6.45|6.47|6.47|6.47|6.47|6.44|6.44|0
1671731100000|2022-12-22 17:45:00|6.46|6.46|6.47|6.47|6.48|6.48|6.46|6.46|0
1671731400000|2022-12-22 17:50:00|6.48|6.48|6.5|6.5|6.5|6.5|6.48|6.48|0
1671731700000|2022-12-22 17:55:00|6.49|6.49|6.49|6.49|6.5|6.5|6.49|6.49|0
1671732000000|2022-12-22 18:00:00|6.48|6.48|6.45|6.45|6.48|6.48|6.45|6.45|0
1671732300000|2022-12-22 18:05:00|6.46|6.46|6.46|6.46|6.48|6.48|6.46|6.46|0
1671732600000|2022-12-22 18:10:00|6.47|6.47|6.45|6.45|6.47|6.47|6.44|6.44|0
1671732900000|2022-12-22 18:15:00|6.44|6.44|6.45|6.45|6.46|6.46|6.44|6.44|0
1671733200000|2022-12-22 18:20:00|6.44|6.44|6.44|6.44|6.45|6.45|6.43|6.43|0
1671733500000|2022-12-22 18:25:00|6.45|6.45|6.47|6.47|6.48|6.48|6.45|6.45|0
1671733800000|2022-12-22 18:30:00|6.48|6.48|6.48|6.48|6.49|6.49|6.47|6.47|0
1671734100000|2022-12-22 18:35:00|6.49|6.49|6.5|6.5|6.51|6.51|6.49|6.49|0
1671734400000|2022-12-22 18:40:00|6.51|6.51|6.53|6.53|6.54|6.54|6.51|6.51|0
1671734700000|2022-12-22 18:45:00|6.54|6.54|6.53|6.53|6.54|6.54|6.53|6.53|0
1671735000000|2022-12-22 18:50:00|6.52|6.52|6.54|6.54|6.54|6.54|6.52|6.52|0
1671735300000|2022-12-22 18:55:00|6.55|6.55|6.56|6.56|6.56|6.56|6.54|6.54|0
1671735600000|2022-12-22 19:00:00|6.55|6.55|6.59|6.59|6.59|6.59|6.55|6.55|0
1671735900000|2022-12-22 19:05:00|6.58|6.58|6.61|6.61|6.62|6.62|6.58|6.58|0
1671736200000|2022-12-22 19:10:00|6.62|6.62|6.66|6.66|6.68|6.68|6.62|6.62|0
1671736500000|2022-12-22 19:15:00|6.65|6.65|6.62|6.62|6.66|6.66|6.62|6.62|0
1671736800000|2022-12-22 19:20:00|6.63|6.63|6.64|6.64|6.64|6.64|6.63|6.63|0
1671737100000|2022-12-22 19:25:00|6.63|6.63|6.63|6.63|6.64|6.64|6.63|6.63|0
1671737400000|2022-12-22 19:30:00|6.64|6.64|6.63|6.63|6.64|6.64|6.63|6.63|0
1671737700000|2022-12-22 19:35:00|6.62|6.62|6.58|6.58|6.62|6.62|6.57|6.57|0
1671738000000|2022-12-22 19:40:00|6.59|6.59|6.59|6.59|6.6|6.6|6.58|6.58|0
1671738600000|2022-12-22 19:50:00|6.58|6.58|6.6|6.6|6.6|6.6|6.58|6.58|0
1671738900000|2022-12-22 19:55:00|6.59|6.59|6.61|6.61|6.61|6.61|6.59|6.59|0
1671739200000|2022-12-22 20:00:00|6.6|6.6|6.59|6.59|6.61|6.61|6.59|6.59|0
1671739500000|2022-12-22 20:05:00|6.61|6.61|6.63|6.63|6.63|6.63|6.61|6.61|0
1671739800000|2022-12-22 20:10:00|6.64|6.64|6.63|6.63|6.64|6.64|6.63|6.63|0
1671740100000|2022-12-22 20:15:00|6.64|6.64|6.65|6.65|6.66|6.66|6.64|6.64|0
1671740400000|2022-12-22 20:20:00|6.66|6.66|6.68|6.68|6.69|6.69|6.66|6.66|0
1671740700000|2022-12-22 20:25:00|6.69|6.69|6.69|6.69|6.7|6.7|6.68|6.68|0
1671741000000|2022-12-22 20:30:00|6.7|6.7|6.71|6.71|6.72|6.72|6.7|6.7|0
1671741300000|2022-12-22 20:35:00|6.7|6.7|6.69|6.69|6.71|6.71|6.68|6.68|0
1671741600000|2022-12-22 20:40:00|6.67|6.67|6.67|6.67|6.68|6.68|6.66|6.66|0
1671741900000|2022-12-22 20:45:00|6.66|6.66|6.68|6.68|6.68|6.68|6.66|6.66|0
1671742200000|2022-12-22 20:50:00|6.69|6.69|6.69|6.69|6.7|6.7|6.69|6.69|0
1671742500000|2022-12-22 20:55:00|6.68|6.68|6.68|6.68|6.68|6.68|6.67|6.67|0
1671742800000|2022-12-22 21:00:00|6.69|6.69|6.69|6.69|6.69|6.69|6.69|6.69|0
1671744000000|2022-12-22 21:20:00|6.65|6.65|6.65|6.65|6.65|6.65|6.65|6.65|0
1671744300000|2022-12-22 21:25:00|6.69|6.69|6.68|6.68|6.69|6.69|6.68|6.68|0
1671744600000|2022-12-22 21:30:00|6.67|6.67|6.67|6.67|6.67|6.67|6.67|6.67|0
1671745800000|2022-12-22 21:50:00|6.66|6.66|6.66|6.66|6.66|6.66|6.66|6.66|0
1671746700000|2022-12-22 22:05:00|6.68|6.68|6.68|6.68|6.68|6.68|6.67|6.67|0
1671747600000|2022-12-22 22:20:00|6.69|6.69|6.69|6.69|6.69|6.69|6.69|6.69|0
1671749100000|2022-12-22 22:45:00|6.7|6.7|6.7|6.7|6.7|6.7|6.7|6.7|0
1671750000000|2022-12-22 23:00:00|6.68|6.68|6.68|6.68|6.68|6.68|6.68|6.68|0
1671750300000|2022-12-22 23:05:00|6.69|6.69|6.69|6.69|6.69|6.69|6.69|6.69|0
1671750600000|2022-12-22 23:10:00|6.68|6.68|6.69|6.69|6.69|6.69|6.68|6.68|0
1671750900000|2022-12-22 23:15:00|6.68|6.68|6.68|6.68|6.68|6.68|6.68|6.68|0
1671751500000|2022-12-22 23:25:00|6.66|6.66|6.66|6.66|6.66|6.66|6.66|6.66|0
1671752100000|2022-12-22 23:35:00|6.68|6.68|6.66|6.66|6.69|6.69|6.66|6.66|0
1671752400000|2022-12-22 23:40:00|6.69|6.69|6.69|6.69|6.69|6.69|6.69|6.69|0
1671753300000|2022-12-22 23:55:00|6.68|6.68|6.71|6.71|6.71|6.71|6.68|6.68|0
1671754500000|2022-12-23 00:15:00|6.68|6.68|6.68|6.68|6.68|6.68|6.68|6.68|0
1671754800000|2022-12-23 00:20:00|6.71|6.71|6.71|6.71|6.71|6.71|6.71|6.71|0
1671755100000|2022-12-23 00:25:00|6.68|6.68|6.72|6.72|6.72|6.72|6.68|6.68|0
1671755700000|2022-12-23 00:35:00|6.68|6.68|6.72|6.72|6.72|6.72|6.68|6.68|0
1671756600000|2022-12-23 00:50:00|6.68|6.68|6.68|6.68|6.68|6.68|6.68|6.68|0
1671756900000|2022-12-23 00:55:00|6.71|6.71|6.68|6.68|6.72|6.72|6.68|6.68|0
1671786000000|2022-12-23 09:00:00|6.56|6.56|6.55|6.55|6.56|6.56|6.55|6.55|0
1671786300000|2022-12-23 09:05:00|6.64|6.64|6.64|6.64|6.64|6.64|6.64|6.64|0
1671787800000|2022-12-23 09:30:00|6.68|6.68|6.78|6.78|6.78|6.78|6.68|6.68|0
1671790200000|2022-12-23 10:10:00|6.72|6.72|6.73|6.73|6.73|6.73|6.72|6.72|0
1671792300000|2022-12-23 10:45:00|6.82|6.82|6.73|6.73|6.82|6.82|6.73|6.73|0
1671793200000|2022-12-23 11:00:00|6.78|6.78|6.78|6.78|6.78|6.78|6.78|6.78|0
1671795000000|2022-12-23 11:30:00|6.73|6.73|6.73|6.73|6.73|6.73|6.73|6.73|0
1671795600000|2022-12-23 11:40:00|6.76|6.76|6.76|6.76|6.76|6.76|6.76|6.76|0
1671796800000|2022-12-23 12:00:00|6.73|6.73|6.69|6.69|6.73|6.73|6.69|6.69|0
1671797400000|2022-12-23 12:10:00|6.7|6.7|6.7|6.7|6.7|6.7|6.7|6.7|0
1671797700000|2022-12-23 12:15:00|6.69|6.69|6.69|6.69|6.69|6.69|6.69|6.69|0
1671798300000|2022-12-23 12:25:00|6.73|6.73|6.71|6.71|6.73|6.73|6.71|6.71|0
1671798600000|2022-12-23 12:30:00|6.72|6.72|6.74|6.74|6.74|6.74|6.72|6.72|0
1671798900000|2022-12-23 12:35:00|6.7|6.7|6.72|6.72|6.72|6.72|6.7|6.7|0
1671799200000|2022-12-23 12:40:00|6.71|6.71|6.71|6.71|6.71|6.71|6.71|6.71|0
1671799500000|2022-12-23 12:45:00|6.7|6.7|6.72|6.72|6.72|6.72|6.7|6.7|0
1671799800000|2022-12-23 12:50:00|6.71|6.71|6.7|6.7|6.71|6.71|6.7|6.7|0
1671800400000|2022-12-23 13:00:00|6.71|6.71|6.73|6.73|6.73|6.73|6.71|6.71|0
1671801300000|2022-12-23 13:15:00|6.7|6.7|6.7|6.7|6.7|6.7|6.7|6.7|0
1671802200000|2022-12-23 13:30:00|6.69|6.69|6.65|6.65|6.69|6.69|6.65|6.65|0
1671802500000|2022-12-23 13:35:00|6.68|6.68|6.69|6.69|6.69|6.69|6.64|6.64|0
1671803100000|2022-12-23 13:45:00|6.73|6.73|6.73|6.73|6.75|6.75|6.73|6.73|0
1671803700000|2022-12-23 13:55:00|6.72|6.72|6.7|6.7|6.72|6.72|6.7|6.7|0
1671804000000|2022-12-23 14:00:00|6.69|6.69|6.68|6.68|6.69|6.69|6.68|6.68|0
1671804300000|2022-12-23 14:05:00|6.67|6.67|6.67|6.67|6.67|6.67|6.67|6.67|0
1671804600000|2022-12-23 14:10:00|6.68|6.68|6.68|6.68|6.68|6.68|6.68|6.68|0
1671804900000|2022-12-23 14:15:00|6.67|6.67|6.67|6.67|6.67|6.67|6.67|6.67|0
1671805500000|2022-12-23 14:25:00|6.68|6.68|6.65|6.65|6.72|6.72|6.65|6.65|0
1671805800000|2022-12-23 14:30:00|6.66|6.66|6.58|6.58|6.67|6.67|6.58|6.58|0
1671806100000|2022-12-23 14:35:00|6.57|6.57|6.51|6.51|6.58|6.58|6.51|6.51|0
1671806400000|2022-12-23 14:40:00|6.52|6.52|6.54|6.54|6.58|6.58|6.52|6.52|0
1671806700000|2022-12-23 14:45:00|6.52|6.52|6.53|6.53|6.55|6.55|6.49|6.49|0
1671807000000|2022-12-23 14:50:00|6.54|6.54|6.51|6.51|6.54|6.54|6.51|6.51|0
1671807300000|2022-12-23 14:55:00|6.5|6.5|6.53|6.53|6.53|6.53|6.48|6.48|0
1671807600000|2022-12-23 15:00:00|6.52|6.52|6.54|6.54|6.59|6.59|6.52|6.52|0
1671807900000|2022-12-23 15:05:00|6.55|6.55|6.59|6.59|6.61|6.61|6.54|6.54|0
1671808200000|2022-12-23 15:10:00|6.6|6.6|6.6|6.6|6.62|6.62|6.59|6.59|0
1671808500000|2022-12-23 15:15:00|6.59|6.59|6.62|6.62|6.64|6.64|6.57|6.57|0
1671808800000|2022-12-23 15:20:00|6.61|6.61|6.61|6.61|6.63|6.63|6.6|6.6|0
1671809100000|2022-12-23 15:25:00|6.62|6.62|6.61|6.61|6.63|6.63|6.6|6.6|0
1671809400000|2022-12-23 15:30:00|6.62|6.62|6.64|6.64|6.64|6.64|6.62|6.62|0
1671809700000|2022-12-23 15:35:00|6.65|6.65|6.67|6.67|6.68|6.68|6.64|6.64|0
1671810000000|2022-12-23 15:40:00|6.68|6.68|6.68|6.68|6.68|6.68|6.67|6.67|0
1671810300000|2022-12-23 15:45:00|6.69|6.69|6.67|6.67|6.69|6.69|6.64|6.64|0
1671810600000|2022-12-23 15:50:00|6.66|6.66|6.61|6.61|6.66|6.66|6.61|6.61|0
1671810900000|2022-12-23 15:55:00|6.62|6.62|6.61|6.61|6.63|6.63|6.59|6.59|0
1671811200000|2022-12-23 16:00:00|6.6|6.6|6.6|6.6|6.61|6.61|6.59|6.59|0
1671811500000|2022-12-23 16:05:00|6.59|6.59|6.59|6.59|6.6|6.6|6.59|6.59|0
1671811800000|2022-12-23 16:10:00|6.6|6.6|6.62|6.62|6.62|6.62|6.6|6.6|0
1671812100000|2022-12-23 16:15:00|6.61|6.61|6.63|6.63|6.63|6.63|6.61|6.61|0
1671812400000|2022-12-23 16:20:00|6.64|6.64|6.64|6.64|6.64|6.64|6.62|6.62|0
1671812700000|2022-12-23 16:25:00|6.65|6.65|6.62|6.62|6.65|6.65|6.62|6.62|0
1671813000000|2022-12-23 16:30:00|6.63|6.63|6.63|6.63|6.64|6.64|6.62|6.62|0
1671813300000|2022-12-23 16:35:00|6.62|6.62|6.62|6.62|6.63|6.63|6.62|6.62|0
1671813600000|2022-12-23 16:40:00|6.63|6.63|6.61|6.61|6.64|6.64|6.61|6.61|0
1671813900000|2022-12-23 16:45:00|6.62|6.62|6.61|6.61|6.62|6.62|6.61|6.61|0
1671814200000|2022-12-23 16:50:00|6.62|6.62|6.61|6.61|6.64|6.64|6.61|6.61|0
1671814500000|2022-12-23 16:55:00|6.62|6.62|6.62|6.62|6.62|6.62|6.62|6.62|0
1671814800000|2022-12-23 17:00:00|6.63|6.63|6.63|6.63|6.64|6.64|6.62|6.62|0
1671815100000|2022-12-23 17:05:00|6.62|6.62|6.61|6.61|6.62|6.62|6.61|6.61|0
1671815400000|2022-12-23 17:10:00|6.62|6.62|6.61|6.61|6.62|6.62|6.61|6.61|0
1671815700000|2022-12-23 17:15:00|6.6|6.6|6.61|6.61|6.61|6.61|6.6|6.6|0
1671816000000|2022-12-23 17:20:00|6.6|6.6|6.61|6.61|6.62|6.62|6.6|6.6|0
1671816600000|2022-12-23 17:30:00|6.6|6.6|6.61|6.61|6.61|6.61|6.6|6.6|0
1671816900000|2022-12-23 17:35:00|6.62|6.62|6.62|6.62|6.63|6.63|6.62|6.62|0
1671817200000|2022-12-23 17:40:00|6.61|6.61|6.61|6.61|6.61|6.61|6.6|6.6|0
1671817500000|2022-12-23 17:45:00|6.6|6.6|6.6|6.6|6.6|6.6|6.6|6.6|0
1671817800000|2022-12-23 17:50:00|6.59|6.59|6.56|6.56|6.59|6.59|6.56|6.56|0
1671818100000|2022-12-23 17:55:00|6.57|6.57|6.57|6.57|6.58|6.58|6.56|6.56|0
1671818400000|2022-12-23 18:00:00|6.56|6.56|6.6|6.6|6.61|6.61|6.56|6.56|0
1671818700000|2022-12-23 18:05:00|6.61|6.61|6.61|6.61|6.62|6.62|6.6|6.6|0
1671819000000|2022-12-23 18:10:00|6.62|6.62|6.64|6.64|6.65|6.65|6.61|6.61|0
1671819300000|2022-12-23 18:15:00|6.65|6.65|6.65|6.65|6.66|6.66|6.65|6.65|0
1671819600000|2022-12-23 18:20:00|6.66|6.66|6.65|6.65|6.66|6.66|6.63|6.63|0
1671819900000|2022-12-23 18:25:00|6.64|6.64|6.64|6.64|6.64|6.64|6.64|6.64|0
1671820200000|2022-12-23 18:30:00|6.65|6.65|6.65|6.65|6.65|6.65|6.64|6.64|0
1671820500000|2022-12-23 18:35:00|6.64|6.64|6.64|6.64|6.65|6.65|6.64|6.64|0
1671820800000|2022-12-23 18:40:00|6.65|6.65|6.65|6.65|6.65|6.65|6.64|6.64|0
1671821100000|2022-12-23 18:45:00|6.64|6.64|6.64|6.64|6.64|6.64|6.62|6.62|0
1671821400000|2022-12-23 18:50:00|6.65|6.65|6.65|6.65|6.65|6.65|6.64|6.64|0
1671821700000|2022-12-23 18:55:00|6.64|6.64|6.65|6.65|6.66|6.66|6.64|6.64|0
1671822000000|2022-12-23 19:00:00|6.66|6.66|6.64|6.64|6.66|6.66|6.64|6.64|0
1671822300000|2022-12-23 19:05:00|6.65|6.65|6.64|6.64|6.66|6.66|6.64|6.64|0
1671822600000|2022-12-23 19:10:00|6.65|6.65|6.64|6.64|6.66|6.66|6.64|6.64|0
1671822900000|2022-12-23 19:15:00|6.65|6.65|6.64|6.64|6.66|6.66|6.64|6.64|0
1671823200000|2022-12-23 19:20:00|6.65|6.65|6.64|6.64|6.65|6.65|6.63|6.63|0
1671823500000|2022-12-23 19:25:00|6.63|6.63|6.61|6.61|6.63|6.63|6.61|6.61|0
1671823800000|2022-12-23 19:30:00|6.62|6.62|6.6|6.6|6.62|6.62|6.6|6.6|0
1671824100000|2022-12-23 19:35:00|6.61|6.61|6.61|6.61|6.61|6.61|6.61|6.61|0
1671824400000|2022-12-23 19:40:00|6.6|6.6|6.6|6.6|6.61|6.61|6.59|6.59|0
1671824700000|2022-12-23 19:45:00|6.59|6.59|6.59|6.59|6.61|6.61|6.59|6.59|0
1671825000000|2022-12-23 19:50:00|6.6|6.6|6.6|6.6|6.61|6.61|6.59|6.59|0
1671825300000|2022-12-23 19:55:00|6.59|6.59|6.6|6.6|6.6|6.6|6.59|6.59|0
1671825600000|2022-12-23 20:00:00|6.59|6.59|6.6|6.6|6.6|6.6|6.59|6.59|0
1671825900000|2022-12-23 20:05:00|6.59|6.59|6.61|6.61|6.61|6.61|6.59|6.59|0
1671826200000|2022-12-23 20:10:00|6.6|6.6|6.6|6.6|6.61|6.61|6.6|6.6|0
1671826500000|2022-12-23 20:15:00|6.61|6.61|6.6|6.6|6.61|6.61|6.6|6.6|0
1671826800000|2022-12-23 20:20:00|6.61|6.61|6.59|6.59|6.61|6.61|6.59|6.59|0
1671827100000|2022-12-23 20:25:00|6.6|6.6|6.61|6.61|6.61|6.61|6.59|6.59|0
1671827400000|2022-12-23 20:30:00|6.6|6.6|6.61|6.61|6.61|6.61|6.6|6.6|0
1671827700000|2022-12-23 20:35:00|6.6|6.6|6.6|6.6|6.61|6.61|6.59|6.59|0
1671828000000|2022-12-23 20:40:00|6.61|6.61|6.61|6.61|6.61|6.61|6.6|6.6|0
1671828300000|2022-12-23 20:45:00|6.62|6.62|6.61|6.61|6.62|6.62|6.61|6.61|0
1671828600000|2022-12-23 20:50:00|6.6|6.6|6.61|6.61|6.61|6.61|6.59|6.59|0
1671828900000|2022-12-23 20:55:00|6.62|6.62|6.64|6.64|6.64|6.64|6.61|6.61|0
1672131600000|2022-12-27 09:00:00|6.66|6.66|6.66|6.66|6.66|6.66|6.66|6.66|0
1672136100000|2022-12-27 10:15:00|6.81|6.81|6.81|6.81|6.81|6.81|6.81|6.81|0
1672142400000|2022-12-27 12:00:00|6.69|6.69|6.65|6.65|6.69|6.69|6.64|6.64|0
1672142700000|2022-12-27 12:05:00|6.66|6.66|6.67|6.67|6.67|6.67|6.66|6.66|0
1672143000000|2022-12-27 12:10:00|6.65|6.65|6.65|6.65|6.65|6.65|6.65|6.65|0
1672143300000|2022-12-27 12:15:00|6.66|6.66|6.66|6.66|6.66|6.66|6.66|6.66|0
1672143600000|2022-12-27 12:20:00|6.65|6.65|6.66|6.66|6.66|6.66|6.65|6.65|0
1672143900000|2022-12-27 12:25:00|6.65|6.65|6.65|6.65|6.65|6.65|6.65|6.65|0
1672144200000|2022-12-27 12:30:00|6.66|6.66|6.66|6.66|6.66|6.66|6.66|6.66|0
1672144500000|2022-12-27 12:35:00|6.67|6.67|6.67|6.67|6.67|6.67|6.67|6.67|0
1672145400000|2022-12-27 12:50:00|6.65|6.65|6.65|6.65|6.65|6.65|6.65|6.65|0
1672145700000|2022-12-27 12:55:00|6.67|6.67|6.67|6.67|6.67|6.67|6.67|6.67|0
1672146000000|2022-12-27 13:00:00|6.64|6.64|6.64|6.64|6.64|6.64|6.64|6.64|0
1672146600000|2022-12-27 13:10:00|6.65|6.65|6.65|6.65|6.65|6.65|6.65|6.65|0
1672147500000|2022-12-27 13:25:00|6.67|6.67|6.67|6.67|6.67|6.67|6.67|6.67|0
1672148100000|2022-12-27 13:35:00|6.64|6.64|6.64|6.64|6.64|6.64|6.64|6.64|0
1672148400000|2022-12-27 13:40:00|6.61|6.61|6.6|6.6|6.61|6.61|6.6|6.6|0
1672148700000|2022-12-27 13:45:00|6.63|6.63|6.63|6.63|6.63|6.63|6.63|6.63|0
1672149000000|2022-12-27 13:50:00|6.61|6.61|6.61|6.61|6.61|6.61|6.61|6.61|0
1672149300000|2022-12-27 13:55:00|6.6|6.6|6.59|6.59|6.62|6.62|6.58|6.58|0
1672149600000|2022-12-27 14:00:00|6.57|6.57|6.6|6.6|6.6|6.6|6.57|6.57|0
1672150200000|2022-12-27 14:10:00|6.59|6.59|6.59|6.59|6.59|6.59|6.59|6.59|0
1672150800000|2022-12-27 14:20:00|6.61|6.61|6.59|6.59|6.61|6.61|6.59|6.59|0
1672151100000|2022-12-27 14:25:00|6.56|6.56|6.6|6.6|6.6|6.6|6.52|6.52|0
1672151400000|2022-12-27 14:30:00|6.56|6.56|6.46|6.46|6.56|6.56|6.43|6.43|0
1672151700000|2022-12-27 14:35:00|6.45|6.45|6.52|6.52|6.52|6.52|6.45|6.45|0
1672152000000|2022-12-27 14:40:00|6.51|6.51|6.47|6.47|6.52|6.52|6.46|6.46|0
1672152300000|2022-12-27 14:45:00|6.46|6.46|6.46|6.46|6.47|6.47|6.43|6.43|0
1672152600000|2022-12-27 14:50:00|6.47|6.47|6.48|6.48|6.51|6.51|6.47|6.47|0
1672152900000|2022-12-27 14:55:00|6.47|6.47|6.48|6.48|6.48|6.48|6.44|6.44|0
1672153200000|2022-12-27 15:00:00|6.49|6.49|6.54|6.54|6.54|6.54|6.49|6.49|0
1672153500000|2022-12-27 15:05:00|6.55|6.55|6.54|6.54|6.55|6.55|6.53|6.53|0
1672153800000|2022-12-27 15:10:00|6.55|6.55|6.53|6.53|6.56|6.56|6.52|6.52|0
1672154100000|2022-12-27 15:15:00|6.52|6.52|6.59|6.59|6.59|6.59|6.51|6.51|0
1672154400000|2022-12-27 15:20:00|6.58|6.58|6.6|6.6|6.62|6.62|6.58|6.58|0
1672154700000|2022-12-27 15:25:00|6.61|6.61|6.57|6.57|6.62|6.62|6.57|6.57|0
1672155000000|2022-12-27 15:30:00|6.58|6.58|6.6|6.6|6.6|6.6|6.56|6.56|0
1672155300000|2022-12-27 15:35:00|6.59|6.59|6.59|6.59|6.6|6.6|6.59|6.59|0
1672155600000|2022-12-27 15:40:00|6.6|6.6|6.6|6.6|6.62|6.62|6.59|6.59|0
1672155900000|2022-12-27 15:45:00|6.61|6.61|6.61|6.61|6.62|6.62|6.6|6.6|0
1672156200000|2022-12-27 15:50:00|6.62|6.62|6.59|6.59|6.62|6.62|6.59|6.59|0
1672156500000|2022-12-27 15:55:00|6.58|6.58|6.55|6.55|6.58|6.58|6.54|6.54|0
1672156800000|2022-12-27 16:00:00|6.56|6.56|6.54|6.54|6.56|6.56|6.54|6.54|0
1672157100000|2022-12-27 16:05:00|6.52|6.52|6.54|6.54|6.55|6.55|6.52|6.52|0
1672157400000|2022-12-27 16:10:00|6.55|6.55|6.56|6.56|6.57|6.57|6.55|6.55|0
1672157700000|2022-12-27 16:15:00|6.55|6.55|6.55|6.55|6.55|6.55|6.55|6.55|0
1672158000000|2022-12-27 16:20:00|6.56|6.56|6.57|6.57|6.57|6.57|6.56|6.56|0
1672158300000|2022-12-27 16:25:00|6.58|6.58|6.57|6.57|6.58|6.58|6.57|6.57|0
1672158600000|2022-12-27 16:30:00|6.58|6.58|6.57|6.57|6.59|6.59|6.57|6.57|0
1672158900000|2022-12-27 16:35:00|6.56|6.56|6.58|6.58|6.58|6.58|6.55|6.55|0
1672159200000|2022-12-27 16:40:00|6.57|6.57|6.59|6.59|6.59|6.59|6.56|6.56|0
1672159500000|2022-12-27 16:45:00|6.58|6.58|6.58|6.58|6.58|6.58|6.58|6.58|0
1672159800000|2022-12-27 16:50:00|6.59|6.59|6.56|6.56|6.59|6.59|6.56|6.56|0
1672160100000|2022-12-27 16:55:00|6.57|6.57|6.56|6.56|6.57|6.57|6.55|6.55|0
1672160400000|2022-12-27 17:00:00|6.55|6.55|6.56|6.56|6.56|6.56|6.55|6.55|0
1672160700000|2022-12-27 17:05:00|6.55|6.55|6.53|6.53|6.56|6.56|6.53|6.53|0
1672161000000|2022-12-27 17:10:00|6.54|6.54|6.55|6.55|6.55|6.55|6.54|6.54|0
1672161300000|2022-12-27 17:15:00|6.54|6.54|6.51|6.51|6.54|6.54|6.51|6.51|0
1672161600000|2022-12-27 17:20:00|6.52|6.52|6.51|6.51|6.52|6.52|6.5|6.5|0
1672161900000|2022-12-27 17:25:00|6.5|6.5|6.49|6.49|6.52|6.52|6.49|6.49|0
1672162200000|2022-12-27 17:30:00|6.48|6.48|6.5|6.5|6.5|6.5|6.48|6.48|0
1672162500000|2022-12-27 17:35:00|6.49|6.49|6.48|6.48|6.5|6.5|6.47|6.47|0
1672162800000|2022-12-27 17:40:00|6.47|6.47|6.47|6.47|6.48|6.48|6.46|6.46|0
1672163100000|2022-12-27 17:45:00|6.48|6.48|6.47|6.47|6.48|6.48|6.46|6.46|0
1672163400000|2022-12-27 17:50:00|6.48|6.48|6.47|6.47|6.48|6.48|6.47|6.47|0
1672163700000|2022-12-27 17:55:00|6.48|6.48|6.49|6.49|6.5|6.5|6.48|6.48|0
1672164000000|2022-12-27 18:00:00|6.5|6.5|6.49|6.49|6.5|6.5|6.49|6.49|0
1672164300000|2022-12-27 18:05:00|6.48|6.48|6.49|6.49|6.49|6.49|6.48|6.48|0
1672164600000|2022-12-27 18:10:00|6.48|6.48|6.49|6.49|6.49|6.49|6.48|6.48|0
1672164900000|2022-12-27 18:15:00|6.48|6.48|6.48|6.48|6.49|6.49|6.47|6.47|0
1672165500000|2022-12-27 18:25:00|6.49|6.49|6.48|6.48|6.49|6.49|6.47|6.47|0
1672165800000|2022-12-27 18:30:00|6.47|6.47|6.47|6.47|6.47|6.47|6.45|6.45|0
1672166100000|2022-12-27 18:35:00|6.48|6.48|6.47|6.47|6.48|6.48|6.47|6.47|0
1672166400000|2022-12-27 18:40:00|6.48|6.48|6.46|6.46|6.48|6.48|6.46|6.46|0
1672166700000|2022-12-27 18:45:00|6.47|6.47|6.48|6.48|6.48|6.48|6.46|6.46|0
1672167000000|2022-12-27 18:50:00|6.47|6.47|6.48|6.48|6.49|6.49|6.47|6.47|0
1672167300000|2022-12-27 18:55:00|6.47|6.47|6.48|6.48|6.48|6.48|6.47|6.47|0
1672167600000|2022-12-27 19:00:00|6.47|6.47|6.47|6.47|6.48|6.48|6.47|6.47|0
1672167900000|2022-12-27 19:05:00|6.48|6.48|6.47|6.47|6.48|6.48|6.46|6.46|0
1672168200000|2022-12-27 19:10:00|6.48|6.48|6.46|6.46|6.48|6.48|6.46|6.46|0
1672168500000|2022-12-27 19:15:00|6.45|6.45|6.46|6.46|6.46|6.46|6.45|6.45|0
1672168800000|2022-12-27 19:20:00|6.45|6.45|6.46|6.46|6.47|6.47|6.45|6.45|0
1672169100000|2022-12-27 19:25:00|6.47|6.47|6.46|6.46|6.47|6.47|6.45|6.45|0
1672169400000|2022-12-27 19:30:00|6.45|6.45|6.46|6.46|6.46|6.46|6.45|6.45|0
1672169700000|2022-12-27 19:35:00|6.45|6.45|6.45|6.45|6.46|6.46|6.44|6.44|0
1672170000000|2022-12-27 19:40:00|6.44|6.44|6.45|6.45|6.45|6.45|6.44|6.44|0
1672170300000|2022-12-27 19:45:00|6.46|6.46|6.46|6.46|6.47|6.47|6.46|6.46|0
1672170600000|2022-12-27 19:50:00|6.45|6.45|6.44|6.44|6.46|6.46|6.44|6.44|0
1672170900000|2022-12-27 19:55:00|6.43|6.43|6.43|6.43|6.44|6.44|6.43|6.43|0
1672171200000|2022-12-27 20:00:00|6.42|6.42|6.43|6.43|6.43|6.43|6.42|6.42|0
1672171500000|2022-12-27 20:05:00|6.44|6.44|6.45|6.45|6.45|6.45|6.43|6.43|0
1672171800000|2022-12-27 20:10:00|6.44|6.44|6.43|6.43|6.45|6.45|6.43|6.43|0
1672172100000|2022-12-27 20:15:00|6.44|6.44|6.44|6.44|6.44|6.44|6.43|6.43|0
1672172400000|2022-12-27 20:20:00|6.43|6.43|6.45|6.45|6.45|6.45|6.43|6.43|0
1672172700000|2022-12-27 20:25:00|6.44|6.44|6.45|6.45|6.46|6.46|6.44|6.44|0
1672173000000|2022-12-27 20:30:00|6.44|6.44|6.43|6.43|6.46|6.46|6.43|6.43|0
1672173300000|2022-12-27 20:35:00|6.44|6.44|6.44|6.44|6.44|6.44|6.43|6.43|0
1672173600000|2022-12-27 20:40:00|6.43|6.43|6.43|6.43|6.44|6.44|6.43|6.43|0
1672174200000|2022-12-27 20:50:00|6.42|6.42|6.44|6.44|6.45|6.45|6.42|6.42|0
1672174500000|2022-12-27 20:55:00|6.45|6.45|6.44|6.44|6.45|6.45|6.43|6.43|0
1672174800000|2022-12-27 21:00:00|6.43|6.43|6.43|6.43|6.43|6.43|6.43|6.43|0
1672175700000|2022-12-27 21:15:00|6.42|6.42|6.42|6.42|6.42|6.42|6.42|6.42|0
1672176000000|2022-12-27 21:20:00|6.43|6.43|6.43|6.43|6.43|6.43|6.43|6.43|0
1672176300000|2022-12-27 21:25:00|6.42|6.42|6.43|6.43|6.43|6.43|6.42|6.42|0
1672177200000|2022-12-27 21:40:00|6.42|6.42|6.43|6.43|6.43|6.43|6.42|6.42|0
1672177500000|2022-12-27 21:45:00|6.42|6.42|6.42|6.42|6.43|6.43|6.42|6.42|0
1672178400000|2022-12-27 22:00:00|6.43|6.43|6.43|6.43|6.43|6.43|6.43|6.43|0
1672179000000|2022-12-27 22:10:00|6.42|6.42|6.42|6.42|6.42|6.42|6.42|6.42|0
1672179300000|2022-12-27 22:15:00|6.41|6.41|6.41|6.41|6.41|6.41|6.41|6.41|0
1672180200000|2022-12-27 22:30:00|6.42|6.42|6.42|6.42|6.42|6.42|6.42|6.42|0
1672180500000|2022-12-27 22:35:00|6.43|6.43|6.43|6.43|6.43|6.43|6.43|6.43|0
1672180800000|2022-12-27 22:40:00|6.4|6.4|6.41|6.41|6.41|6.41|6.4|6.4|0
1672182000000|2022-12-27 23:00:00|6.43|6.43|6.4|6.4|6.43|6.43|6.4|6.4|0
1672182300000|2022-12-27 23:05:00|6.42|6.42|6.42|6.42|6.42|6.42|6.4|6.4|0
1672183200000|2022-12-27 23:20:00|6.4|6.4|6.39|6.39|6.42|6.42|6.39|6.39|0
1672183500000|2022-12-27 23:25:00|6.43|6.43|6.43|6.43|6.43|6.43|6.43|6.43|0
1672183800000|2022-12-27 23:30:00|6.39|6.39|6.48|6.48|6.48|6.48|6.39|6.39|0
1672184100000|2022-12-27 23:35:00|6.45|6.45|6.45|6.45|6.45|6.45|6.45|6.45|0
1672185000000|2022-12-27 23:50:00|6.48|6.48|6.43|6.43|6.48|6.48|6.41|6.41|0
1672185600000|2022-12-28 00:00:00|6.4|6.4|6.43|6.43|6.46|6.46|6.4|6.4|0
1672185900000|2022-12-28 00:05:00|6.41|6.41|6.45|6.45|6.45|6.45|6.41|6.41|0
1672186200000|2022-12-28 00:10:00|6.43|6.43|6.45|6.45|6.45|6.45|6.43|6.43|0
1672186500000|2022-12-28 00:15:00|6.41|6.41|6.4|6.4|6.45|6.45|6.4|6.4|0
1672186800000|2022-12-28 00:20:00|6.43|6.43|6.46|6.46|6.46|6.46|6.4|6.4|0
1672187400000|2022-12-28 00:30:00|6.42|6.42|6.47|6.47|6.47|6.47|6.42|6.42|0
1672187700000|2022-12-28 00:35:00|6.46|6.46|6.46|6.46|6.46|6.46|6.46|6.46|0
1672188000000|2022-12-28 00:40:00|6.45|6.45|6.41|6.41|6.45|6.45|6.41|6.41|0
1672188300000|2022-12-28 00:45:00|6.44|6.44|6.45|6.45|6.45|6.45|6.44|6.44|0
1672188600000|2022-12-28 00:50:00|6.43|6.43|6.4|6.4|6.43|6.43|6.4|6.4|0
1672188900000|2022-12-28 00:55:00|6.41|6.41|6.39|6.39|6.41|6.41|6.39|6.39|0
1672218000000|2022-12-28 09:00:00|6.64|6.64|6.39|6.39|6.64|6.64|6.39|6.39|0
1672218300000|2022-12-28 09:05:00|6.43|6.43|6.45|6.45|6.45|6.45|6.43|6.43|0
1672218600000|2022-12-28 09:10:00|6.35|6.35|6.35|6.35|6.35|6.35|6.35|6.35|0
1672218900000|2022-12-28 09:15:00|6.34|6.34|6.47|6.47|6.47|6.47|6.31|6.31|0
1672221300000|2022-12-28 09:55:00|6.41|6.41|6.39|6.39|6.41|6.41|6.39|6.39|0
1672223700000|2022-12-28 10:35:00|6.43|6.43|6.43|6.43|6.43|6.43|6.43|6.43|0
1672224300000|2022-12-28 10:45:00|6.42|6.42|6.42|6.42|6.42|6.42|6.42|6.42|0
1672226400000|2022-12-28 11:20:00|6.36|6.36|6.42|6.42|6.42|6.42|6.36|6.36|0
1672227600000|2022-12-28 11:40:00|6.43|6.43|6.43|6.43|6.43|6.43|6.43|6.43|0
1672228200000|2022-12-28 11:50:00|6.46|6.46|6.46|6.46|6.46|6.46|6.46|6.46|0
1672228800000|2022-12-28 12:00:00|6.42|6.42|6.41|6.41|6.42|6.42|6.41|6.41|0
1672229400000|2022-12-28 12:10:00|6.38|6.38|6.38|6.38|6.38|6.38|6.38|6.38|0
1672230000000|2022-12-28 12:20:00|6.4|6.4|6.4|6.4|6.4|6.4|6.39|6.39|0
1672230300000|2022-12-28 12:25:00|6.41|6.41|6.41|6.41|6.41|6.41|6.41|6.41|0
1672230600000|2022-12-28 12:30:00|6.43|6.43|6.43|6.43|6.43|6.43|6.43|6.43|0
1672231500000|2022-12-28 12:45:00|6.42|6.42|6.43|6.43|6.43|6.43|6.41|6.41|0
1672231800000|2022-12-28 12:50:00|6.46|6.46|6.46|6.46|6.46|6.46|6.46|6.46|0
1672232100000|2022-12-28 12:55:00|6.44|6.44|6.44|6.44|6.46|6.46|6.44|6.44|0
1672232400000|2022-12-28 13:00:00|6.43|6.43|6.44|6.44|6.44|6.44|6.43|6.43|0
1672232700000|2022-12-28 13:05:00|6.43|6.43|6.43|6.43|6.43|6.43|6.43|6.43|0
1672233000000|2022-12-28 13:10:00|6.44|6.44|6.44|6.44|6.44|6.44|6.44|6.44|0
1672233600000|2022-12-28 13:20:00|6.43|6.43|6.43|6.43|6.43|6.43|6.43|6.43|0
1672234500000|2022-12-28 13:35:00|6.42|6.42|6.43|6.43|6.43|6.43|6.42|6.42|0
1672234800000|2022-12-28 13:40:00|6.42|6.42|6.43|6.43|6.43|6.43|6.42|6.42|0
1672235400000|2022-12-28 13:50:00|6.41|6.41|6.42|6.42|6.42|6.42|6.41|6.41|0
1672235700000|2022-12-28 13:55:00|6.41|6.41|6.42|6.42|6.43|6.43|6.41|6.41|0
1672236300000|2022-12-28 14:05:00|6.43|6.43|6.43|6.43|6.43|6.43|6.43|6.43|0
1672236900000|2022-12-28 14:15:00|6.41|6.41|6.4|6.4|6.41|6.41|6.39|6.39|0
1672237200000|2022-12-28 14:20:00|6.39|6.39|6.4|6.4|6.4|6.4|6.39|6.39|0
1672237500000|2022-12-28 14:25:00|6.34|6.34|6.41|6.41|6.42|6.42|6.31|6.31|0
1672237800000|2022-12-28 14:30:00|6.36|6.36|6.49|6.49|6.52|6.52|6.33|6.33|0
1672238100000|2022-12-28 14:35:00|6.51|6.51|6.49|6.49|6.52|6.52|6.46|6.46|0
1672238400000|2022-12-28 14:40:00|6.48|6.48|6.48|6.48|6.5|6.5|6.46|6.46|0
1672238700000|2022-12-28 14:45:00|6.49|6.49|6.52|6.52|6.52|6.52|6.49|6.49|0
1672239000000|2022-12-28 14:50:00|6.51|6.51|6.49|6.49|6.52|6.52|6.46|6.46|0
1672239300000|2022-12-28 14:55:00|6.5|6.5|6.48|6.48|6.5|6.5|6.47|6.47|0
1672239600000|2022-12-28 15:00:00|6.49|6.49|6.48|6.48|6.5|6.5|6.46|6.46|0
1672239900000|2022-12-28 15:05:00|6.49|6.49|6.46|6.46|6.5|6.5|6.46|6.46|0
1672240200000|2022-12-28 15:10:00|6.44|6.44|6.44|6.44|6.46|6.46|6.43|6.43|0
1672240500000|2022-12-28 15:15:00|6.45|6.45|6.45|6.45|6.45|6.45|6.43|6.43|0
1672240800000|2022-12-28 15:20:00|6.46|6.46|6.45|6.45|6.47|6.47|6.44|6.44|0
1672241100000|2022-12-28 15:25:00|6.44|6.44|6.41|6.41|6.44|6.44|6.41|6.41|0
1672241400000|2022-12-28 15:30:00|6.4|6.4|6.38|6.38|6.41|6.41|6.38|6.38|0
1672241700000|2022-12-28 15:35:00|6.39|6.39|6.37|6.37|6.39|6.39|6.37|6.37|0
1672242000000|2022-12-28 15:40:00|6.38|6.38|6.4|6.4|6.4|6.4|6.37|6.37|0
1672242300000|2022-12-28 15:45:00|6.39|6.39|6.38|6.38|6.4|6.4|6.38|6.38|0
1672242600000|2022-12-28 15:50:00|6.37|6.37|6.35|6.35|6.37|6.37|6.35|6.35|0
1672242900000|2022-12-28 15:55:00|6.33|6.33|6.33|6.33|6.35|6.35|6.33|6.33|0
1672243200000|2022-12-28 16:00:00|6.34|6.34|6.35|6.35|6.35|6.35|6.33|6.33|0
1672243500000|2022-12-28 16:05:00|6.36|6.36|6.39|6.39|6.4|6.4|6.35|6.35|0
1672243800000|2022-12-28 16:10:00|6.38|6.38|6.39|6.39|6.41|6.41|6.38|6.38|0
1672244100000|2022-12-28 16:15:00|6.38|6.38|6.37|6.37|6.38|6.38|6.35|6.35|0
1672244400000|2022-12-28 16:20:00|6.38|6.38|6.35|6.35|6.38|6.38|6.34|6.34|0
1672244700000|2022-12-28 16:25:00|6.36|6.36|6.37|6.37|6.38|6.38|6.36|6.36|0
1672245000000|2022-12-28 16:30:00|6.36|6.36|6.38|6.38|6.38|6.38|6.36|6.36|0
1672245300000|2022-12-28 16:35:00|6.39|6.39|6.4|6.4|6.41|6.41|6.39|6.39|0
1672245600000|2022-12-28 16:40:00|6.39|6.39|6.39|6.39|6.4|6.4|6.39|6.39|0
1672245900000|2022-12-28 16:45:00|6.4|6.4|6.38|6.38|6.4|6.4|6.38|6.38|0
1672246200000|2022-12-28 16:50:00|6.39|6.39|6.38|6.38|6.39|6.39|6.37|6.37|0
1672246500000|2022-12-28 16:55:00|6.39|6.39|6.39|6.39|6.39|6.39|6.38|6.38|0
1672246800000|2022-12-28 17:00:00|6.38|6.38|6.38|6.38|6.39|6.39|6.38|6.38|0
1672247100000|2022-12-28 17:05:00|6.37|6.37|6.37|6.37|6.38|6.38|6.36|6.36|0
1672247400000|2022-12-28 17:10:00|6.38|6.38|6.36|6.36|6.38|6.38|6.36|6.36|0
1672247700000|2022-12-28 17:15:00|6.37|6.37|6.37|6.37|6.37|6.37|6.37|6.37|0
1672248000000|2022-12-28 17:20:00|6.38|6.38|6.39|6.39|6.39|6.39|6.37|6.37|0
1672248300000|2022-12-28 17:25:00|6.38|6.38|6.39|6.39|6.39|6.39|6.38|6.38|0
1672248600000|2022-12-28 17:30:00|6.4|6.4|6.4|6.4|6.4|6.4|6.4|6.4|0
1672248900000|2022-12-28 17:35:00|6.39|6.39|6.41|6.41|6.41|6.41|6.39|6.39|0
1672249200000|2022-12-28 17:40:00|6.42|6.42|6.43|6.43|6.43|6.43|6.41|6.41|0
1672249500000|2022-12-28 17:45:00|6.42|6.42|6.44|6.44|6.44|6.44|6.42|6.42|0
1672249800000|2022-12-28 17:50:00|6.43|6.43|6.47|6.47|6.47|6.47|6.43|6.43|0
1672250100000|2022-12-28 17:55:00|6.46|6.46|6.48|6.48|6.48|6.48|6.46|6.46|0
1672250400000|2022-12-28 18:00:00|6.47|6.47|6.48|6.48|6.49|6.49|6.47|6.47|0
1672250700000|2022-12-28 18:05:00|6.49|6.49|6.47|6.47|6.49|6.49|6.47|6.47|0
1672251000000|2022-12-28 18:10:00|6.48|6.48|6.47|6.47|6.48|6.48|6.47|6.47|0
1672251300000|2022-12-28 18:15:00|6.46|6.46|6.45|6.45|6.46|6.46|6.44|6.44|0
1672251600000|2022-12-28 18:20:00|6.44|6.44|6.44|6.44|6.44|6.44|6.44|6.44|0
1672251900000|2022-12-28 18:25:00|6.43|6.43|6.44|6.44|6.44|6.44|6.43|6.43|0
1672252200000|2022-12-28 18:30:00|6.43|6.43|6.43|6.43|6.44|6.44|6.43|6.43|0
1672252500000|2022-12-28 18:35:00|6.44|6.44|6.44|6.44|6.45|6.45|6.43|6.43|0
1672252800000|2022-12-28 18:40:00|6.45|6.45|6.45|6.45|6.47|6.47|6.44|6.44|0
1672253100000|2022-12-28 18:45:00|6.44|6.44|6.45|6.45|6.45|6.45|6.44|6.44|0
1672253400000|2022-12-28 18:50:00|6.44|6.44|6.46|6.46|6.46|6.46|6.43|6.43|0
1672253700000|2022-12-28 18:55:00|6.45|6.45|6.44|6.44|6.45|6.45|6.43|6.43|0
1672254000000|2022-12-28 19:00:00|6.45|6.45|6.45|6.45|6.45|6.45|6.44|6.44|0
1672254300000|2022-12-28 19:05:00|6.44|6.44|6.43|6.43|6.45|6.45|6.43|6.43|0
1672254600000|2022-12-28 19:10:00|6.44|6.44|6.46|6.46|6.46|6.46|6.43|6.43|0
1672254900000|2022-12-28 19:15:00|6.45|6.45|6.46|6.46|6.46|6.46|6.44|6.44|0
1672255200000|2022-12-28 19:20:00|6.45|6.45|6.44|6.44|6.46|6.46|6.43|6.43|0
1672255500000|2022-12-28 19:25:00|6.43|6.43|6.44|6.44|6.44|6.44|6.43|6.43|0
1672255800000|2022-12-28 19:30:00|6.43|6.43|6.43|6.43|6.45|6.45|6.43|6.43|0
1672256100000|2022-12-28 19:35:00|6.42|6.42|6.42|6.42|6.43|6.43|6.42|6.42|0
1672256400000|2022-12-28 19:40:00|6.43|6.43|6.44|6.44|6.44|6.44|6.42|6.42|0
1672256700000|2022-12-28 19:45:00|6.43|6.43|6.44|6.44|6.45|6.45|6.43|6.43|0
1672257000000|2022-12-28 19:50:00|6.43|6.43|6.43|6.43|6.44|6.44|6.43|6.43|0
1672257300000|2022-12-28 19:55:00|6.44|6.44|6.44|6.44|6.44|6.44|6.43|6.43|0
1672257600000|2022-12-28 20:00:00|6.43|6.43|6.43|6.43|6.44|6.44|6.43|6.43|0
1672258500000|2022-12-28 20:15:00|6.44|6.44|6.43|6.43|6.44|6.44|6.43|6.43|0
1672258800000|2022-12-28 20:20:00|6.44|6.44|6.44|6.44|6.44|6.44|6.44|6.44|0
1672259100000|2022-12-28 20:25:00|6.43|6.43|6.43|6.43|6.43|6.43|6.43|6.43|0
1672259400000|2022-12-28 20:30:00|6.44|6.44|6.44|6.44|6.44|6.44|6.43|6.43|0
1672259700000|2022-12-28 20:35:00|6.43|6.43|6.43|6.43|6.44|6.44|6.43|6.43|0
1672260000000|2022-12-28 20:40:00|6.44|6.44|6.42|6.42|6.44|6.44|6.42|6.42|0
1672260300000|2022-12-28 20:45:00|6.43|6.43|6.42|6.42|6.43|6.43|6.41|6.41|0
1672260600000|2022-12-28 20:50:00|6.41|6.41|6.42|6.42|6.43|6.43|6.41|6.41|0
1672260900000|2022-12-28 20:55:00|6.43|6.43|6.43|6.43|6.44|6.44|6.42|6.42|0
1672261500000|2022-12-28 21:05:00|6.4|6.4|6.4|6.4|6.43|6.43|6.4|6.4|0
1672261800000|2022-12-28 21:10:00|6.43|6.43|6.42|6.42|6.43|6.43|6.42|6.42|0
1672262100000|2022-12-28 21:15:00|6.43|6.43|6.43|6.43|6.43|6.43|6.43|6.43|0
1672262400000|2022-12-28 21:20:00|6.42|6.42|6.42|6.42|6.42|6.42|6.42|6.42|0
1672262700000|2022-12-28 21:25:00|6.43|6.43|6.43|6.43|6.43|6.43|6.41|6.41|0
1672263000000|2022-12-28 21:30:00|6.42|6.42|6.43|6.43|6.43|6.43|6.42|6.42|0
1672264800000|2022-12-28 22:00:00|6.45|6.45|6.43|6.43|6.45|6.45|6.43|6.43|0
1672266000000|2022-12-28 22:20:00|6.45|6.45|6.43|6.43|6.45|6.45|6.43|6.43|0
1672266300000|2022-12-28 22:25:00|6.45|6.45|6.45|6.45|6.45|6.45|6.45|6.45|0
1672266600000|2022-12-28 22:30:00|6.43|6.43|6.43|6.43|6.43|6.43|6.43|6.43|0
1672266900000|2022-12-28 22:35:00|6.44|6.44|6.44|6.44|6.44|6.44|6.44|6.44|0
1672267800000|2022-12-28 22:50:00|6.41|6.41|6.41|6.41|6.41|6.41|6.41|6.41|0
1672268100000|2022-12-28 22:55:00|6.42|6.42|6.42|6.42|6.42|6.42|6.42|6.42|0
1672269000000|2022-12-28 23:10:00|6.43|6.43|6.43|6.43|6.43|6.43|6.43|6.43|0
1672269300000|2022-12-28 23:15:00|6.42|6.42|6.42|6.42|6.43|6.43|6.42|6.42|0
1672269900000|2022-12-28 23:25:00|6.43|6.43|6.45|6.45|6.45|6.45|6.43|6.43|0
1672270200000|2022-12-28 23:30:00|6.46|6.46|6.42|6.42|6.46|6.46|6.42|6.42|0
1672270500000|2022-12-28 23:35:00|6.46|6.46|6.46|6.46|6.46|6.46|6.46|6.46|0
1672270800000|2022-12-28 23:40:00|6.43|6.43|6.46|6.46|6.46|6.46|6.42|6.42|0
1672271100000|2022-12-28 23:45:00|6.42|6.42|6.42|6.42|6.42|6.42|6.42|6.42|0
1672271700000|2022-12-28 23:55:00|6.41|6.41|6.46|6.46|6.46|6.46|6.41|6.41|0
1672272000000|2022-12-29 00:00:00|6.41|6.41|6.46|6.46|6.46|6.46|6.41|6.41|0
1672272300000|2022-12-29 00:05:00|6.41|6.41|6.41|6.41|6.41|6.41|6.41|6.41|0
1672272900000|2022-12-29 00:15:00|6.43|6.43|6.45|6.45|6.45|6.45|6.43|6.43|0
1672273500000|2022-12-29 00:25:00|6.43|6.43|6.45|6.45|6.45|6.45|6.41|6.41|0
1672273800000|2022-12-29 00:30:00|6.41|6.41|6.41|6.41|6.41|6.41|6.41|6.41|0
1672274100000|2022-12-29 00:35:00|6.45|6.45|6.41|6.41|6.45|6.45|6.41|6.41|0
1672274400000|2022-12-29 00:40:00|6.45|6.45|6.45|6.45|6.45|6.45|6.45|6.45|0
1672274700000|2022-12-29 00:45:00|6.41|6.41|6.41|6.41|6.41|6.41|6.41|6.41|0
1672275000000|2022-12-29 00:50:00|6.45|6.45|6.45|6.45|6.45|6.45|6.41|6.41|0
1672275300000|2022-12-29 00:55:00|6.41|6.41|6.4|6.4|6.46|6.46|6.4|6.4|0
1672304700000|2022-12-29 09:05:00|6.36|6.36|6.36|6.36|6.36|6.36|6.36|6.36|0
1672305000000|2022-12-29 09:10:00|6.47|6.47|6.47|6.47|6.47|6.47|6.47|6.47|0
1672305300000|2022-12-29 09:15:00|6.43|6.43|6.43|6.43|6.43|6.43|6.43|6.43|0
1672306500000|2022-12-29 09:35:00|6.46|6.46|6.48|6.48|6.48|6.48|6.46|6.46|0
1672309500000|2022-12-29 10:25:00|6.46|6.46|6.47|6.47|6.47|6.47|6.46|6.46|0
1672309800000|2022-12-29 10:30:00|6.52|6.52|6.52|6.52|6.52|6.52|6.52|6.52|0
1672315200000|2022-12-29 12:00:00|6.47|6.47|6.49|6.49|6.51|6.51|6.47|6.47|0
1672315500000|2022-12-29 12:05:00|6.48|6.48|6.51|6.51|6.51|6.51|6.48|6.48|0
1672316400000|2022-12-29 12:20:00|6.5|6.5|6.52|6.52|6.52|6.52|6.5|6.5|0
1672316700000|2022-12-29 12:25:00|6.5|6.5|6.53|6.53|6.53|6.53|6.5|6.5|0
1672317000000|2022-12-29 12:30:00|6.51|6.51|6.5|6.5|6.51|6.51|6.5|6.5|0
1672317600000|2022-12-29 12:40:00|6.51|6.51|6.5|6.5|6.51|6.51|6.5|6.5|0
1672318200000|2022-12-29 12:50:00|6.52|6.52|6.46|6.46|6.52|6.52|6.46|6.46|0
1672318500000|2022-12-29 12:55:00|6.48|6.48|6.48|6.48|6.48|6.48|6.48|6.48|0
1672319700000|2022-12-29 13:15:00|6.5|6.5|6.5|6.5|6.5|6.5|6.5|6.5|0
1672320000000|2022-12-29 13:20:00|6.48|6.48|6.48|6.48|6.48|6.48|6.48|6.48|0
1672320600000|2022-12-29 13:30:00|6.45|6.45|6.5|6.5|6.5|6.5|6.45|6.45|0
1672320900000|2022-12-29 13:35:00|6.53|6.53|6.51|6.51|6.53|6.53|6.51|6.51|0
1672321200000|2022-12-29 13:40:00|6.5|6.5|6.52|6.52|6.52|6.52|6.5|6.5|0
1672322100000|2022-12-29 13:55:00|6.54|6.54|6.54|6.54|6.54|6.54|6.53|6.53|0
1672322400000|2022-12-29 14:00:00|6.53|6.53|6.53|6.53|6.53|6.53|6.53|6.53|0
1672322700000|2022-12-29 14:05:00|6.52|6.52|6.52|6.52|6.52|6.52|6.52|6.52|0
1672323600000|2022-12-29 14:20:00|6.51|6.51|6.54|6.54|6.54|6.54|6.51|6.51|0
1672323900000|2022-12-29 14:25:00|6.51|6.51|6.48|6.48|6.54|6.54|6.47|6.47|0
1672324200000|2022-12-29 14:30:00|6.52|6.52|6.54|6.54|6.54|6.54|6.46|6.46|0
1672324500000|2022-12-29 14:35:00|6.53|6.53|6.55|6.55|6.55|6.55|6.51|6.51|0
1672324800000|2022-12-29 14:40:00|6.54|6.54|6.63|6.63|6.64|6.64|6.54|6.54|0
1672325100000|2022-12-29 14:45:00|6.62|6.62|6.7|6.7|6.7|6.7|6.62|6.62|0
1672325400000|2022-12-29 14:50:00|6.71|6.71|6.68|6.68|6.71|6.71|6.67|6.67|0
1672325700000|2022-12-29 14:55:00|6.67|6.67|6.66|6.66|6.68|6.68|6.66|6.66|0
1672326000000|2022-12-29 15:00:00|6.67|6.67|6.64|6.64|6.69|6.69|6.63|6.63|0
1672326300000|2022-12-29 15:05:00|6.63|6.63|6.69|6.69|6.7|6.7|6.63|6.63|0
1672326600000|2022-12-29 15:10:00|6.7|6.7|6.75|6.75|6.75|6.75|6.69|6.69|0
1672326900000|2022-12-29 15:15:00|6.74|6.74|6.79|6.79|6.79|6.79|6.74|6.74|0
1672327200000|2022-12-29 15:20:00|6.78|6.78|6.76|6.76|6.81|6.81|6.75|6.75|0
1672327500000|2022-12-29 15:25:00|6.75|6.75|6.75|6.75|6.76|6.76|6.74|6.74|0
1672327800000|2022-12-29 15:30:00|6.74|6.74|6.75|6.75|6.75|6.75|6.73|6.73|0
1672328100000|2022-12-29 15:35:00|6.76|6.76|6.77|6.77|6.77|6.77|6.75|6.75|0
1672328400000|2022-12-29 15:40:00|6.76|6.76|6.78|6.78|6.79|6.79|6.76|6.76|0
1672328700000|2022-12-29 15:45:00|6.79|6.79|6.79|6.79|6.81|6.81|6.78|6.78|0
1672329000000|2022-12-29 15:50:00|6.77|6.77|6.77|6.77|6.77|6.77|6.77|6.77|0
1672329300000|2022-12-29 15:55:00|6.76|6.76|6.76|6.76|6.77|6.77|6.74|6.74|0
1672329600000|2022-12-29 16:00:00|6.75|6.75|6.76|6.76|6.76|6.76|6.74|6.74|0
1672329900000|2022-12-29 16:05:00|6.77|6.77|6.75|6.75|6.78|6.78|6.75|6.75|0
1672330200000|2022-12-29 16:10:00|6.76|6.76|6.73|6.73|6.76|6.76|6.72|6.72|0
1672330500000|2022-12-29 16:15:00|6.72|6.72|6.74|6.74|6.74|6.74|6.72|6.72|0
1672330800000|2022-12-29 16:20:00|6.73|6.73|6.71|6.71|6.74|6.74|6.71|6.71|0
1672331100000|2022-12-29 16:25:00|6.72|6.72|6.74|6.74|6.74|6.74|6.71|6.71|0
1672331400000|2022-12-29 16:30:00|6.75|6.75|6.74|6.74|6.76|6.76|6.74|6.74|0
1672331700000|2022-12-29 16:35:00|6.75|6.75|6.73|6.73|6.75|6.75|6.73|6.73|0
1672332000000|2022-12-29 16:40:00|6.74|6.74|6.72|6.72|6.74|6.74|6.72|6.72|0
1672332300000|2022-12-29 16:45:00|6.73|6.73|6.72|6.72|6.73|6.73|6.71|6.71|0
1672332600000|2022-12-29 16:50:00|6.71|6.71|6.74|6.74|6.74|6.74|6.71|6.71|0
1672332900000|2022-12-29 16:55:00|6.73|6.73|6.73|6.73|6.74|6.74|6.73|6.73|0
1672333200000|2022-12-29 17:00:00|6.74|6.74|6.7|6.7|6.74|6.74|6.7|6.7|0
1672333500000|2022-12-29 17:05:00|6.71|6.71|6.69|6.69|6.71|6.71|6.69|6.69|0
1672333800000|2022-12-29 17:10:00|6.7|6.7|6.69|6.69|6.7|6.7|6.69|6.69|0
1672334100000|2022-12-29 17:15:00|6.68|6.68|6.69|6.69|6.7|6.7|6.67|6.67|0
1672334400000|2022-12-29 17:20:00|6.68|6.68|6.66|6.66|6.68|6.68|6.65|6.65|0
1672334700000|2022-12-29 17:25:00|6.65|6.65|6.66|6.66|6.66|6.66|6.64|6.64|0
1672335000000|2022-12-29 17:30:00|6.65|6.65|6.65|6.65|6.66|6.66|6.63|6.63|0
1672335300000|2022-12-29 17:35:00|6.64|6.64|6.64|6.64|6.65|6.65|6.64|6.64|0
1672335600000|2022-12-29 17:40:00|6.65|6.65|6.64|6.64|6.66|6.66|6.64|6.64|0
1672335900000|2022-12-29 17:45:00|6.63|6.63|6.65|6.65|6.65|6.65|6.63|6.63|0
1672336200000|2022-12-29 17:50:00|6.64|6.64|6.67|6.67|6.67|6.67|6.64|6.64|0
1672336500000|2022-12-29 17:55:00|6.66|6.66|6.66|6.66|6.67|6.67|6.65|6.65|0
1672336800000|2022-12-29 18:00:00|6.65|6.65|6.64|6.64|6.66|6.66|6.64|6.64|0
1672337100000|2022-12-29 18:05:00|6.65|6.65|6.64|6.64|6.65|6.65|6.64|6.64|0
1672337400000|2022-12-29 18:10:00|6.65|6.65|6.67|6.67|6.67|6.67|6.65|6.65|0
1672337700000|2022-12-29 18:15:00|6.66|6.66|6.66|6.66|6.67|6.67|6.66|6.66|0
1672338000000|2022-12-29 18:20:00|6.65|6.65|6.65|6.65|6.66|6.66|6.64|6.64|0
1672338300000|2022-12-29 18:25:00|6.64|6.64|6.65|6.65|6.65|6.65|6.64|6.64|0
1672338600000|2022-12-29 18:30:00|6.66|6.66|6.65|6.65|6.66|6.66|6.64|6.64|0
1672338900000|2022-12-29 18:35:00|6.64|6.64|6.66|6.66|6.66|6.66|6.64|6.64|0
1672339200000|2022-12-29 18:40:00|6.65|6.65|6.66|6.66|6.66|6.66|6.64|6.64|0
1672339500000|2022-12-29 18:45:00|6.65|6.65|6.65|6.65|6.66|6.66|6.64|6.64|0
1672339800000|2022-12-29 18:50:00|6.64|6.64|6.66|6.66|6.67|6.67|6.64|6.64|0
1672340100000|2022-12-29 18:55:00|6.67|6.67|6.66|6.66|6.67|6.67|6.65|6.65|0
1672340400000|2022-12-29 19:00:00|6.67|6.67|6.68|6.68|6.68|6.68|6.66|6.66|0
1672340700000|2022-12-29 19:05:00|6.67|6.67|6.67|6.67|6.68|6.68|6.67|6.67|0
1672341000000|2022-12-29 19:10:00|6.68|6.68|6.66|6.66|6.69|6.69|6.65|6.65|0
1672341300000|2022-12-29 19:15:00|6.65|6.65|6.65|6.65|6.66|6.66|6.64|6.64|0
1672341600000|2022-12-29 19:20:00|6.64|6.64|6.65|6.65|6.65|6.65|6.64|6.64|0
1672341900000|2022-12-29 19:25:00|6.64|6.64|6.65|6.65|6.65|6.65|6.64|6.64|0
1672342200000|2022-12-29 19:30:00|6.64|6.64|6.64|6.64|6.65|6.65|6.64|6.64|0
1672342800000|2022-12-29 19:40:00|6.65|6.65|6.64|6.64|6.65|6.65|6.64|6.64|0
1672343400000|2022-12-29 19:50:00|6.63|6.63|6.63|6.63|6.64|6.64|6.63|6.63|0
1672343700000|2022-12-29 19:55:00|6.64|6.64|6.63|6.63|6.64|6.64|6.63|6.63|0
1672344000000|2022-12-29 20:00:00|6.64|6.64|6.64|6.64|6.64|6.64|6.64|6.64|0
1672344300000|2022-12-29 20:05:00|6.63|6.63|6.64|6.64|6.64|6.64|6.63|6.63|0
1672344600000|2022-12-29 20:10:00|6.63|6.63|6.65|6.65|6.65|6.65|6.63|6.63|0
1672344900000|2022-12-29 20:15:00|6.64|6.64|6.65|6.65|6.65|6.65|6.64|6.64|0
1672345200000|2022-12-29 20:20:00|6.66|6.66|6.65|6.65|6.67|6.67|6.65|6.65|0
1672345500000|2022-12-29 20:25:00|6.66|6.66|6.68|6.68|6.69|6.69|6.65|6.65|0
1672345800000|2022-12-29 20:30:00|6.69|6.69|6.71|6.71|6.71|6.71|6.68|6.68|0
1672346100000|2022-12-29 20:35:00|6.72|6.72|6.71|6.71|6.72|6.72|6.7|6.7|0
1672346400000|2022-12-29 20:40:00|6.7|6.7|6.71|6.71|6.72|6.72|6.7|6.7|0
1672346700000|2022-12-29 20:45:00|6.72|6.72|6.71|6.71|6.72|6.72|6.7|6.7|0
1672347000000|2022-12-29 20:50:00|6.7|6.7|6.74|6.74|6.75|6.75|6.7|6.7|0
1672347300000|2022-12-29 20:55:00|6.73|6.73|6.74|6.74|6.77|6.77|6.73|6.73|0
1672347600000|2022-12-29 21:00:00|6.72|6.72|6.72|6.72|6.72|6.72|6.72|6.72|0
1672347900000|2022-12-29 21:05:00|6.74|6.74|6.74|6.74|6.74|6.74|6.74|6.74|0
1672348500000|2022-12-29 21:15:00|6.72|6.72|6.69|6.69|6.72|6.72|6.69|6.69|0
1672348800000|2022-12-29 21:20:00|6.72|6.72|6.7|6.7|6.72|6.72|6.7|6.7|0
1672349400000|2022-12-29 21:30:00|6.72|6.72|6.74|6.74|6.74|6.74|6.72|6.72|0
1672349700000|2022-12-29 21:35:00|6.73|6.73|6.73|6.73|6.73|6.73|6.73|6.73|0
1672354800000|2022-12-29 23:00:00|6.75|6.75|6.73|6.73|6.75|6.75|6.73|6.73|0
1672355100000|2022-12-29 23:05:00|6.75|6.75|6.73|6.73|6.75|6.75|6.73|6.73|0
1672355400000|2022-12-29 23:10:00|6.72|6.72|6.72|6.72|6.72|6.72|6.72|6.72|0
1672355700000|2022-12-29 23:15:00|6.71|6.71|6.72|6.72|6.72|6.72|6.71|6.71|0
1672356300000|2022-12-29 23:25:00|6.69|6.69|6.69|6.69|6.69|6.69|6.69|6.69|0
1672356600000|2022-12-29 23:30:00|6.72|6.72|6.72|6.72|6.72|6.72|6.69|6.69|0
1672356900000|2022-12-29 23:35:00|6.65|6.65|6.66|6.66|6.69|6.69|6.65|6.65|0
1672357500000|2022-12-29 23:45:00|6.69|6.69|6.69|6.69|6.69|6.69|6.69|6.69|0
1672357800000|2022-12-29 23:50:00|6.65|6.65|6.66|6.66|6.66|6.66|6.65|6.65|0
1672358100000|2022-12-29 23:55:00|6.69|6.69|6.69|6.69|6.69|6.69|6.69|6.69|0
1672359000000|2022-12-30 00:10:00|6.72|6.72|6.72|6.72|6.72|6.72|6.72|6.72|0
1672359600000|2022-12-30 00:20:00|6.69|6.69|6.69|6.69|6.69|6.69|6.69|6.69|0
1672359900000|2022-12-30 00:25:00|6.71|6.71|6.71|6.71|6.71|6.71|6.66|6.66|0
1672360500000|2022-12-30 00:35:00|6.67|6.67|6.66|6.66|6.68|6.68|6.66|6.66|0
1672360800000|2022-12-30 00:40:00|6.69|6.69|6.69|6.69|6.69|6.69|6.69|6.69|0
1672361100000|2022-12-30 00:45:00|6.67|6.67|6.67|6.67|6.67|6.67|6.67|6.67|0
1672361400000|2022-12-30 00:50:00|6.66|6.66|6.68|6.68|6.69|6.69|6.66|6.66|0
1672361700000|2022-12-30 00:55:00|6.72|6.72|6.72|6.72|6.72|6.72|6.72|6.72|0
1672390800000|2022-12-30 09:00:00|6.67|6.67|6.45|6.45|6.67|6.67|6.45|6.45|0
1672392300000|2022-12-30 09:25:00|6.75|6.75|6.75|6.75|6.75|6.75|6.75|6.75|0
1672398600000|2022-12-30 11:10:00|6.65|6.65|6.65|6.65|6.65|6.65|6.65|6.65|0
1672401600000|2022-12-30 12:00:00|6.69|6.69|6.69|6.69|6.69|6.69|6.69|6.69|0
1672401900000|2022-12-30 12:05:00|6.64|6.64|6.64|6.64|6.64|6.64|6.64|6.64|0
1672406700000|2022-12-30 13:25:00|6.62|6.62|6.64|6.64|6.64|6.64|6.62|6.62|0
1672407300000|2022-12-30 13:35:00|6.63|6.63|6.63|6.63|6.63|6.63|6.63|6.63|0
1672407900000|2022-12-30 13:45:00|6.62|6.62|6.64|6.64|6.64|6.64|6.62|6.62|0
1672408200000|2022-12-30 13:50:00|6.63|6.63|6.63|6.63|6.63|6.63|6.63|6.63|0
1672408500000|2022-12-30 13:55:00|6.6|6.6|6.64|6.64|6.64|6.64|6.6|6.6|0
1672409400000|2022-12-30 14:10:00|6.61|6.61|6.64|6.64|6.64|6.64|6.61|6.61|0
1672410300000|2022-12-30 14:25:00|6.58|6.58|6.64|6.64|6.64|6.64|6.53|6.53|0
1672410600000|2022-12-30 14:30:00|6.56|6.56|6.75|6.75|6.8|6.8|6.56|6.56|0
1672410900000|2022-12-30 14:35:00|6.74|6.74|6.69|6.69|6.75|6.75|6.69|6.69|0
1672411200000|2022-12-30 14:40:00|6.68|6.68|6.67|6.67|6.7|6.7|6.65|6.65|0
1672411500000|2022-12-30 14:45:00|6.66|6.66|6.61|6.61|6.68|6.68|6.58|6.58|0
1672411800000|2022-12-30 14:50:00|6.62|6.62|6.64|6.64|6.65|6.65|6.61|6.61|0
1672412100000|2022-12-30 14:55:00|6.65|6.65|6.68|6.68|6.69|6.69|6.64|6.64|0
1672412400000|2022-12-30 15:00:00|6.69|6.69|6.69|6.69|6.7|6.7|6.64|6.64|0
1672412700000|2022-12-30 15:05:00|6.68|6.68|6.68|6.68|6.68|6.68|6.65|6.65|0
1672413000000|2022-12-30 15:10:00|6.69|6.69|6.7|6.7|6.7|6.7|6.67|6.67|0
1672413300000|2022-12-30 15:15:00|6.69|6.69|6.75|6.75|6.75|6.75|6.69|6.69|0
1672413600000|2022-12-30 15:20:00|6.74|6.74|6.72|6.72|6.74|6.74|6.71|6.71|0
1672413900000|2022-12-30 15:25:00|6.73|6.73|6.72|6.72|6.74|6.74|6.7|6.7|0
1672414200000|2022-12-30 15:30:00|6.71|6.71|6.71|6.71|6.72|6.72|6.69|6.69|0
1672414500000|2022-12-30 15:35:00|6.7|6.7|6.71|6.71|6.72|6.72|6.7|6.7|0
1672414800000|2022-12-30 15:40:00|6.7|6.7|6.71|6.71|6.71|6.71|6.67|6.67|0
1672415100000|2022-12-30 15:45:00|6.72|6.72|6.74|6.74|6.74|6.74|6.72|6.72|0
1672415400000|2022-12-30 15:50:00|6.73|6.73|6.71|6.71|6.74|6.74|6.71|6.71|0
1672415700000|2022-12-30 15:55:00|6.72|6.72|6.69|6.69|6.72|6.72|6.69|6.69|0
1672416000000|2022-12-30 16:00:00|6.68|6.68|6.7|6.7|6.7|6.7|6.67|6.67|0
1672416300000|2022-12-30 16:05:00|6.71|6.71|6.72|6.72|6.73|6.73|6.71|6.71|0
1672416600000|2022-12-30 16:10:00|6.71|6.71|6.65|6.65|6.71|6.71|6.65|6.65|0
1672416900000|2022-12-30 16:15:00|6.64|6.64|6.67|6.67|6.67|6.67|6.63|6.63|0
1672417200000|2022-12-30 16:20:00|6.66|6.66|6.69|6.69|6.69|6.69|6.66|6.66|0
1672417500000|2022-12-30 16:25:00|6.68|6.68|6.67|6.67|6.69|6.69|6.66|6.66|0
1672417800000|2022-12-30 16:30:00|6.66|6.66|6.66|6.66|6.68|6.68|6.66|6.66|0
1672418100000|2022-12-30 16:35:00|6.67|6.67|6.66|6.66|6.68|6.68|6.66|6.66|0
1672418400000|2022-12-30 16:40:00|6.65|6.65|6.63|6.63|6.66|6.66|6.63|6.63|0
1672418700000|2022-12-30 16:45:00|6.64|6.64|6.66|6.66|6.66|6.66|6.63|6.63|0
1672419000000|2022-12-30 16:50:00|6.65|6.65|6.66|6.66|6.66|6.66|6.64|6.64|0
1672419300000|2022-12-30 16:55:00|6.65|6.65|6.65|6.65|6.66|6.66|6.65|6.65|0
1672419600000|2022-12-30 17:00:00|6.64|6.64|6.63|6.63|6.64|6.64|6.63|6.63|0
1672419900000|2022-12-30 17:05:00|6.62|6.62|6.62|6.62|6.62|6.62|6.6|6.6|0
1672420200000|2022-12-30 17:10:00|6.61|6.61|6.59|6.59|6.63|6.63|6.58|6.58|0
1672420500000|2022-12-30 17:15:00|6.58|6.58|6.58|6.58|6.59|6.59|6.57|6.57|0
1672420800000|2022-12-30 17:20:00|6.59|6.59|6.59|6.59|6.59|6.59|6.58|6.58|0
1672421100000|2022-12-30 17:25:00|6.58|6.58|6.56|6.56|6.58|6.58|6.53|6.53|0
1672421400000|2022-12-30 17:30:00|6.55|6.55|6.54|6.54|6.56|6.56|6.54|6.54|0
1672421700000|2022-12-30 17:35:00|6.55|6.55|6.55|6.55|6.57|6.57|6.54|6.54|0
1672422000000|2022-12-30 17:40:00|6.54|6.54|6.53|6.53|6.54|6.54|6.49|6.49|0
1672422300000|2022-12-30 17:45:00|6.54|6.54|6.51|6.51|6.54|6.54|6.51|6.51|0
1672422600000|2022-12-30 17:50:00|6.5|6.5|6.55|6.55|6.58|6.58|6.5|6.5|0
1672422900000|2022-12-30 17:55:00|6.54|6.54|6.56|6.56|6.56|6.56|6.54|6.54|0
1672423200000|2022-12-30 18:00:00|6.55|6.55|6.54|6.54|6.55|6.55|6.54|6.54|0
1672423500000|2022-12-30 18:05:00|6.55|6.55|6.55|6.55|6.55|6.55|6.54|6.54|0
1672423800000|2022-12-30 18:10:00|6.54|6.54|6.54|6.54|6.55|6.55|6.54|6.54|0
1672424100000|2022-12-30 18:15:00|6.53|6.53|6.55|6.55|6.56|6.56|6.52|6.52|0
1672424400000|2022-12-30 18:20:00|6.54|6.54|6.54|6.54|6.55|6.55|6.54|6.54|0
1672424700000|2022-12-30 18:25:00|6.55|6.55|6.59|6.59|6.59|6.59|6.54|6.54|0
1672425000000|2022-12-30 18:30:00|6.58|6.58|6.61|6.61|6.62|6.62|6.58|6.58|0
1672425300000|2022-12-30 18:35:00|6.62|6.62|6.63|6.63|6.63|6.63|6.61|6.61|0
1672425600000|2022-12-30 18:40:00|6.62|6.62|6.63|6.63|6.64|6.64|6.62|6.62|0
1672425900000|2022-12-30 18:45:00|6.64|6.64|6.63|6.63|6.64|6.64|6.62|6.62|0
1672426200000|2022-12-30 18:50:00|6.62|6.62|6.65|6.65|6.65|6.65|6.62|6.62|0
1672426500000|2022-12-30 18:55:00|6.64|6.64|6.62|6.62|6.65|6.65|6.62|6.62|0
1672426800000|2022-12-30 19:00:00|6.63|6.63|6.64|6.64|6.65|6.65|6.62|6.62|0
1672427100000|2022-12-30 19:05:00|6.63|6.63|6.66|6.66|6.66|6.66|6.63|6.63|0
1672427400000|2022-12-30 19:10:00|6.65|6.65|6.65|6.65|6.66|6.66|6.64|6.64|0
1672427700000|2022-12-30 19:15:00|6.64|6.64|6.66|6.66|6.66|6.66|6.63|6.63|0
1672428000000|2022-12-30 19:20:00|6.65|6.65|6.66|6.66|6.67|6.67|6.65|6.65|0
1672428300000|2022-12-30 19:25:00|6.67|6.67|6.67|6.67|6.68|6.68|6.65|6.65|0
1672428600000|2022-12-30 19:30:00|6.68|6.68|6.68|6.68|6.69|6.69|6.67|6.67|0
1672428900000|2022-12-30 19:35:00|6.67|6.67|6.67|6.67|6.68|6.68|6.67|6.67|0
1672429200000|2022-12-30 19:40:00|6.68|6.68|6.69|6.69|6.69|6.69|6.67|6.67|0
1672429500000|2022-12-30 19:45:00|6.68|6.68|6.68|6.68|6.69|6.69|6.68|6.68|0
1672429800000|2022-12-30 19:50:00|6.69|6.69|6.69|6.69|6.69|6.69|6.68|6.68|0
1672430100000|2022-12-30 19:55:00|6.68|6.68|6.69|6.69|6.7|6.7|6.67|6.67|0
1672430400000|2022-12-30 20:00:00|6.7|6.7|6.73|6.73|6.73|6.73|6.7|6.7|0
1672430700000|2022-12-30 20:05:00|6.72|6.72|6.75|6.75|6.75|6.75|6.72|6.72|0
1672431000000|2022-12-30 20:10:00|6.74|6.74|6.77|6.77|6.79|6.79|6.74|6.74|0
1672431300000|2022-12-30 20:15:00|6.76|6.76|6.78|6.78|6.78|6.78|6.76|6.76|0
1672431600000|2022-12-30 20:20:00|6.77|6.77|6.78|6.78|6.78|6.78|6.76|6.76|0
1672431900000|2022-12-30 20:25:00|6.77|6.77|6.78|6.78|6.78|6.78|6.76|6.76|0
1672432200000|2022-12-30 20:30:00|6.77|6.77|6.77|6.77|6.77|6.77|6.76|6.76|0
1672432500000|2022-12-30 20:35:00|6.76|6.76|6.76|6.76|6.77|6.77|6.76|6.76|0
1672432800000|2022-12-30 20:40:00|6.77|6.77|6.77|6.77|6.78|6.78|6.76|6.76|0
1672433100000|2022-12-30 20:45:00|6.76|6.76|6.77|6.77|6.78|6.78|6.75|6.75|0
1672433400000|2022-12-30 20:50:00|6.78|6.78|6.81|6.81|6.81|6.81|6.77|6.77|0
1672433700000|2022-12-30 20:55:00|6.82|6.82|6.81|6.81|6.83|6.83|6.8|6.8|0
1672736400000|2023-01-03 09:00:00|6.86|6.86|6.8|6.8|6.86|6.86|6.8|6.8|0
1672738500000|2023-01-03 09:35:00|6.79|6.79|6.8|6.8|6.8|6.8|6.79|6.79|0
1672739400000|2023-01-03 09:50:00|6.9|6.9|6.9|6.9|6.9|6.9|6.9|6.9|0
1672740900000|2023-01-03 10:15:00|6.94|6.94|6.98|6.98|6.98|6.98|6.94|6.94|0
1672743600000|2023-01-03 11:00:00|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|0
1672746600000|2023-01-03 11:50:00|6.82|6.82|6.82|6.82|6.82|6.82|6.82|6.82|0
1672747200000|2023-01-03 12:00:00|6.84|6.84|6.89|6.89|6.89|6.89|6.82|6.82|0
1672747800000|2023-01-03 12:10:00|6.87|6.87|6.89|6.89|6.89|6.89|6.87|6.87|0
1672748400000|2023-01-03 12:20:00|6.88|6.88|6.9|6.9|6.9|6.9|6.87|6.87|0
1672748700000|2023-01-03 12:25:00|6.87|6.87|6.93|6.93|6.93|6.93|6.87|6.87|0
1672749000000|2023-01-03 12:30:00|6.88|6.88|6.88|6.88|6.88|6.88|6.88|6.88|0
1672749900000|2023-01-03 12:45:00|6.87|6.87|6.87|6.87|6.87|6.87|6.87|6.87|0
1672751400000|2023-01-03 13:10:00|6.88|6.88|6.88|6.88|6.88|6.88|6.88|6.88|0
1672752000000|2023-01-03 13:20:00|6.89|6.89|6.89|6.89|6.89|6.89|6.89|6.89|0
1672752900000|2023-01-03 13:35:00|6.88|6.88|6.88|6.88|6.88|6.88|6.88|6.88|0
1672753500000|2023-01-03 13:45:00|6.89|6.89|6.91|6.91|6.91|6.91|6.89|6.89|0
1672753800000|2023-01-03 13:50:00|6.92|6.92|6.91|6.91|6.92|6.92|6.91|6.91|0
1672754100000|2023-01-03 13:55:00|6.93|6.93|6.93|6.93|6.93|6.93|6.9|6.9|0
1672755000000|2023-01-03 14:10:00|6.9|6.9|6.9|6.9|6.9|6.9|6.9|6.9|0
1672755300000|2023-01-03 14:15:00|6.89|6.89|6.89|6.89|6.9|6.9|6.89|6.89|0
1672755900000|2023-01-03 14:25:00|6.91|6.91|6.91|6.91|6.91|6.91|6.91|6.91|0
1672756200000|2023-01-03 14:30:00|6.92|6.92|6.98|6.98|7|7|6.89|6.89|0
1672756500000|2023-01-03 14:35:00|6.99|6.99|6.92|6.92|6.99|6.99|6.89|6.89|0
1672756800000|2023-01-03 14:40:00|6.93|6.93|6.94|6.94|6.96|6.96|6.91|6.91|0
1672757100000|2023-01-03 14:45:00|6.95|6.95|6.81|6.81|6.96|6.96|6.81|6.81|0
1672757400000|2023-01-03 14:50:00|6.82|6.82|6.79|6.79|6.86|6.86|6.75|6.75|0
1672757700000|2023-01-03 14:55:00|6.78|6.78|6.75|6.75|6.79|6.79|6.74|6.74|0
1672758000000|2023-01-03 15:00:00|6.76|6.76|6.71|6.71|6.76|6.76|6.7|6.7|0
1672758300000|2023-01-03 15:05:00|6.7|6.7|6.7|6.7|6.7|6.7|6.67|6.67|0
1672758600000|2023-01-03 15:10:00|6.69|6.69|6.68|6.68|6.71|6.71|6.66|6.66|0
1672758900000|2023-01-03 15:15:00|6.69|6.69|6.61|6.61|6.69|6.69|6.61|6.61|0
1672759200000|2023-01-03 15:20:00|6.63|6.63|6.66|6.66|6.67|6.67|6.63|6.63|0
1672759500000|2023-01-03 15:25:00|6.67|6.67|6.67|6.67|6.67|6.67|6.64|6.64|0
1672759800000|2023-01-03 15:30:00|6.66|6.66|6.65|6.65|6.66|6.66|6.64|6.64|0
1672760100000|2023-01-03 15:35:00|6.66|6.66|6.67|6.67|6.68|6.68|6.65|6.65|0
1672760400000|2023-01-03 15:40:00|6.68|6.68|6.66|6.66|6.69|6.69|6.66|6.66|0
1672760700000|2023-01-03 15:45:00|6.67|6.67|6.71|6.71|6.71|6.71|6.67|6.67|0
1672761000000|2023-01-03 15:50:00|6.7|6.7|6.7|6.7|6.72|6.72|6.7|6.7|0
1672761300000|2023-01-03 15:55:00|6.71|6.71|6.76|6.76|6.76|6.76|6.69|6.69|0
1672761600000|2023-01-03 16:00:00|6.75|6.75|6.76|6.76|6.76|6.76|6.75|6.75|0
1672761900000|2023-01-03 16:05:00|6.77|6.77|6.74|6.74|6.77|6.77|6.74|6.74|0
1672762200000|2023-01-03 16:10:00|6.73|6.73|6.69|6.69|6.73|6.73|6.69|6.69|0
1672762500000|2023-01-03 16:15:00|6.68|6.68|6.7|6.7|6.7|6.7|6.68|6.68|0
1672762800000|2023-01-03 16:20:00|6.69|6.69|6.69|6.69|6.7|6.7|6.66|6.66|0
1672763100000|2023-01-03 16:25:00|6.7|6.7|6.69|6.69|6.7|6.7|6.67|6.67|0
1672763400000|2023-01-03 16:30:00|6.68|6.68|6.68|6.68|6.69|6.69|6.67|6.67|0
1672763700000|2023-01-03 16:35:00|6.67|6.67|6.71|6.71|6.71|6.71|6.67|6.67|0
1672764000000|2023-01-03 16:40:00|6.72|6.72|6.7|6.7|6.72|6.72|6.7|6.7|0
1672764300000|2023-01-03 16:45:00|6.69|6.69|6.71|6.71|6.72|6.72|6.69|6.69|0
1672764600000|2023-01-03 16:50:00|6.72|6.72|6.71|6.71|6.72|6.72|6.69|6.69|0
1672764900000|2023-01-03 16:55:00|6.7|6.7|6.73|6.73|6.73|6.73|6.7|6.7|0
1672765200000|2023-01-03 17:00:00|6.74|6.74|6.74|6.74|6.75|6.75|6.74|6.74|0
1672765500000|2023-01-03 17:05:00|6.73|6.73|6.74|6.74|6.75|6.75|6.73|6.73|0
1672765800000|2023-01-03 17:10:00|6.75|6.75|6.75|6.75|6.75|6.75|6.74|6.74|0
1672766100000|2023-01-03 17:15:00|6.74|6.74|6.74|6.74|6.75|6.75|6.74|6.74|0
1672766400000|2023-01-03 17:20:00|6.75|6.75|6.72|6.72|6.75|6.75|6.71|6.71|0
1672766700000|2023-01-03 17:25:00|6.71|6.71|6.74|6.74|6.74|6.74|6.71|6.71|0
1672767000000|2023-01-03 17:30:00|6.73|6.73|6.74|6.74|6.74|6.74|6.73|6.73|0
1672767300000|2023-01-03 17:35:00|6.73|6.73|6.7|6.7|6.73|6.73|6.7|6.7|0
1672767600000|2023-01-03 17:40:00|6.69|6.69|6.68|6.68|6.7|6.7|6.68|6.68|0
1672767900000|2023-01-03 17:45:00|6.69|6.69|6.65|6.65|6.69|6.69|6.65|6.65|0
1672768200000|2023-01-03 17:50:00|6.64|6.64|6.66|6.66|6.66|6.66|6.64|6.64|0
1672768500000|2023-01-03 17:55:00|6.67|6.67|6.69|6.69|6.69|6.69|6.66|6.66|0
1672768800000|2023-01-03 18:00:00|6.68|6.68|6.69|6.69|6.7|6.7|6.68|6.68|0
1672769100000|2023-01-03 18:05:00|6.68|6.68|6.68|6.68|6.69|6.69|6.66|6.66|0
1672769400000|2023-01-03 18:10:00|6.67|6.67|6.67|6.67|6.69|6.69|6.66|6.66|0
1672769700000|2023-01-03 18:15:00|6.66|6.66|6.66|6.66|6.66|6.66|6.65|6.65|0
1672770000000|2023-01-03 18:20:00|6.65|6.65|6.66|6.66|6.66|6.66|6.65|6.65|0
1672770300000|2023-01-03 18:25:00|6.67|6.67|6.7|6.7|6.7|6.7|6.67|6.67|0
1672770600000|2023-01-03 18:30:00|6.69|6.69|6.69|6.69|6.7|6.7|6.69|6.69|0
1672770900000|2023-01-03 18:35:00|6.7|6.7|6.69|6.69|6.71|6.71|6.69|6.69|0
1672771200000|2023-01-03 18:40:00|6.7|6.7|6.7|6.7|6.7|6.7|6.69|6.69|0
1672771500000|2023-01-03 18:45:00|6.69|6.69|6.69|6.69|6.7|6.7|6.69|6.69|0
1672771800000|2023-01-03 18:50:00|6.7|6.7|6.73|6.73|6.73|6.73|6.69|6.69|0
1672772100000|2023-01-03 18:55:00|6.72|6.72|6.72|6.72|6.73|6.73|6.71|6.71|0
1672772400000|2023-01-03 19:00:00|6.73|6.73|6.72|6.72|6.74|6.74|6.71|6.71|0
1672772700000|2023-01-03 19:05:00|6.73|6.73|6.73|6.73|6.74|6.74|6.72|6.72|0
1672773000000|2023-01-03 19:10:00|6.72|6.72|6.72|6.72|6.73|6.73|6.71|6.71|0
1672773300000|2023-01-03 19:15:00|6.73|6.73|6.71|6.71|6.73|6.73|6.71|6.71|0
1672773600000|2023-01-03 19:20:00|6.7|6.7|6.7|6.7|6.71|6.71|6.7|6.7|0
1672773900000|2023-01-03 19:25:00|6.71|6.71|6.72|6.72|6.72|6.72|6.71|6.71|0
1672774200000|2023-01-03 19:30:00|6.71|6.71|6.7|6.7|6.72|6.72|6.69|6.69|0
1672774500000|2023-01-03 19:35:00|6.71|6.71|6.71|6.71|6.71|6.71|6.7|6.7|0
1672774800000|2023-01-03 19:40:00|6.72|6.72|6.73|6.73|6.73|6.73|6.71|6.71|0
1672775100000|2023-01-03 19:45:00|6.74|6.74|6.76|6.76|6.77|6.77|6.74|6.74|0
1672775400000|2023-01-03 19:50:00|6.75|6.75|6.76|6.76|6.76|6.76|6.74|6.74|0
1672775700000|2023-01-03 19:55:00|6.75|6.75|6.75|6.75|6.76|6.76|6.74|6.74|0
1672776000000|2023-01-03 20:00:00|6.76|6.76|6.75|6.75|6.76|6.76|6.73|6.73|0
1672776300000|2023-01-03 20:05:00|6.74|6.74|6.76|6.76|6.76|6.76|6.74|6.74|0
1672776600000|2023-01-03 20:10:00|6.77|6.77|6.77|6.77|6.77|6.77|6.76|6.76|0
1672776900000|2023-01-03 20:15:00|6.78|6.78|6.77|6.77|6.78|6.78|6.77|6.77|0
1672777200000|2023-01-03 20:20:00|6.76|6.76|6.74|6.74|6.76|6.76|6.74|6.74|0
1672777500000|2023-01-03 20:25:00|6.75|6.75|6.74|6.74|6.76|6.76|6.74|6.74|0
1672777800000|2023-01-03 20:30:00|6.76|6.76|6.75|6.75|6.76|6.76|6.74|6.74|0
1672778100000|2023-01-03 20:35:00|6.74|6.74|6.72|6.72|6.75|6.75|6.72|6.72|0
1672778400000|2023-01-03 20:40:00|6.73|6.73|6.7|6.7|6.73|6.73|6.7|6.7|0
1672778700000|2023-01-03 20:45:00|6.71|6.71|6.72|6.72|6.73|6.73|6.7|6.7|0
1672779000000|2023-01-03 20:50:00|6.71|6.71|6.75|6.75|6.75|6.75|6.71|6.71|0
1672779300000|2023-01-03 20:55:00|6.74|6.74|6.76|6.76|6.77|6.77|6.74|6.74|0
1672779600000|2023-01-03 21:00:00|6.75|6.75|6.76|6.76|6.76|6.76|6.75|6.75|0
1672779900000|2023-01-03 21:05:00|6.71|6.71|6.71|6.71|6.71|6.71|6.71|6.71|0
1672780500000|2023-01-03 21:15:00|6.75|6.75|6.75|6.75|6.75|6.75|6.75|6.75|0
1672780800000|2023-01-03 21:20:00|6.77|6.77|6.71|6.71|6.77|6.77|6.71|6.71|0
1672781100000|2023-01-03 21:25:00|6.76|6.76|6.75|6.75|6.76|6.76|6.75|6.75|0
1672782300000|2023-01-03 21:45:00|6.76|6.76|6.76|6.76|6.76|6.76|6.76|6.76|0
1672783500000|2023-01-03 22:05:00|6.75|6.75|6.75|6.75|6.75|6.75|6.75|6.75|0
1672783800000|2023-01-03 22:10:00|6.76|6.76|6.76|6.76|6.76|6.76|6.76|6.76|0
1672784700000|2023-01-03 22:25:00|6.74|6.74|6.74|6.74|6.74|6.74|6.74|6.74|0
1672786800000|2023-01-03 23:00:00|6.72|6.72|6.72|6.72|6.72|6.72|6.72|6.72|0
1672787100000|2023-01-03 23:05:00|6.71|6.71|6.7|6.7|6.71|6.71|6.7|6.7|0
1672787400000|2023-01-03 23:10:00|6.72|6.72|6.75|6.75|6.75|6.75|6.72|6.72|0
1672788000000|2023-01-03 23:20:00|6.76|6.76|6.77|6.77|6.77|6.77|6.72|6.72|0
1672788300000|2023-01-03 23:25:00|6.71|6.71|6.71|6.71|6.71|6.71|6.71|6.71|0
1672788600000|2023-01-03 23:30:00|6.78|6.78|6.71|6.71|6.78|6.78|6.71|6.71|0
1672789200000|2023-01-03 23:40:00|6.76|6.76|6.76|6.76|6.76|6.76|6.76|6.76|0
1672789500000|2023-01-03 23:45:00|6.75|6.75|6.75|6.75|6.75|6.75|6.75|6.75|0
1672790100000|2023-01-03 23:55:00|6.71|6.71|6.75|6.75|6.75|6.75|6.71|6.71|0
1672790400000|2023-01-04 00:00:00|6.71|6.71|6.71|6.71|6.75|6.75|6.71|6.71|0
1672790700000|2023-01-04 00:05:00|6.72|6.72|6.72|6.72|6.75|6.75|6.71|6.71|0
1672791000000|2023-01-04 00:10:00|6.77|6.77|6.75|6.75|6.77|6.77|6.75|6.75|0
1672791600000|2023-01-04 00:20:00|6.72|6.72|6.72|6.72|6.72|6.72|6.72|6.72|0
1672791900000|2023-01-04 00:25:00|6.75|6.75|6.75|6.75|6.75|6.75|6.72|6.72|0
1672792200000|2023-01-04 00:30:00|6.72|6.72|6.75|6.75|6.75|6.75|6.72|6.72|0
1672792500000|2023-01-04 00:35:00|6.72|6.72|6.75|6.75|6.75|6.75|6.72|6.72|0
1672793100000|2023-01-04 00:45:00|6.72|6.72|6.73|6.73|6.73|6.73|6.72|6.72|0
1672793700000|2023-01-04 00:55:00|6.75|6.75|6.71|6.71|6.75|6.75|6.71|6.71|0
1672822800000|2023-01-04 09:00:00|6.95|6.95|6.95|6.95|6.95|6.95|6.95|6.95|0
1672824600000|2023-01-04 09:30:00|6.89|6.89|6.89|6.89|6.89|6.89|6.89|6.89|0
1672828200000|2023-01-04 10:30:00|6.76|6.76|6.76|6.76|6.76|6.76|6.76|6.76|0
1672830000000|2023-01-04 11:00:00|6.89|6.89|6.89|6.89|6.89|6.89|6.89|6.89|0
1672833600000|2023-01-04 12:00:00|6.79|6.79|6.79|6.79|6.79|6.79|6.79|6.79|0
1672834200000|2023-01-04 12:10:00|6.84|6.84|6.85|6.85|6.85|6.85|6.84|6.84|0
1672834500000|2023-01-04 12:15:00|6.81|6.81|6.81|6.81|6.81|6.81|6.81|6.81|0
1672835400000|2023-01-04 12:30:00|6.83|6.83|6.8|6.8|6.83|6.83|6.8|6.8|0
1672836000000|2023-01-04 12:40:00|6.79|6.79|6.79|6.79|6.79|6.79|6.79|6.79|0
1672837500000|2023-01-04 13:05:00|6.81|6.81|6.8|6.8|6.81|6.81|6.8|6.8|0
1672837800000|2023-01-04 13:10:00|6.81|6.81|6.84|6.84|6.84|6.84|6.81|6.81|0
1672838100000|2023-01-04 13:15:00|6.81|6.81|6.81|6.81|6.84|6.84|6.8|6.8|0
1672838400000|2023-01-04 13:20:00|6.84|6.84|6.84|6.84|6.84|6.84|6.84|6.84|0
1672839000000|2023-01-04 13:30:00|6.81|6.81|6.81|6.81|6.81|6.81|6.81|6.81|0
1672839900000|2023-01-04 13:45:00|6.83|6.83|6.86|6.86|6.86|6.86|6.83|6.83|0
1672840200000|2023-01-04 13:50:00|6.87|6.87|6.88|6.88|6.88|6.88|6.87|6.87|0
1672840800000|2023-01-04 14:00:00|6.81|6.81|6.81|6.81|6.81|6.81|6.81|6.81|0
1672841100000|2023-01-04 14:05:00|6.82|6.82|6.81|6.81|6.82|6.82|6.81|6.81|0
1672842300000|2023-01-04 14:25:00|6.78|6.78|6.74|6.74|6.84|6.84|6.73|6.73|0
1672842600000|2023-01-04 14:30:00|6.83|6.83|6.84|6.84|6.85|6.85|6.79|6.79|0
1672842900000|2023-01-04 14:35:00|6.88|6.88|6.9|6.9|6.92|6.92|6.85|6.85|0
1672843200000|2023-01-04 14:40:00|6.91|6.91|6.85|6.85|6.95|6.95|6.85|6.85|0
1672843500000|2023-01-04 14:45:00|6.87|6.87|6.89|6.89|6.91|6.91|6.86|6.86|0
1672843800000|2023-01-04 14:50:00|6.91|6.91|6.88|6.88|6.94|6.94|6.87|6.87|0
1672844100000|2023-01-04 14:55:00|6.87|6.87|6.83|6.83|6.89|6.89|6.83|6.83|0
1672844400000|2023-01-04 15:00:00|6.82|6.82|6.79|6.79|6.86|6.86|6.78|6.78|0
1672844700000|2023-01-04 15:05:00|6.81|6.81|6.78|6.78|6.81|6.81|6.77|6.77|0
1672845000000|2023-01-04 15:10:00|6.77|6.77|6.78|6.78|6.78|6.78|6.75|6.75|0
1672845300000|2023-01-04 15:15:00|6.79|6.79|6.81|6.81|6.82|6.82|6.78|6.78|0
1672845600000|2023-01-04 15:20:00|6.82|6.82|6.82|6.82|6.84|6.84|6.8|6.8|0
1672845900000|2023-01-04 15:25:00|6.81|6.81|6.82|6.82|6.82|6.82|6.79|6.79|0
1672846200000|2023-01-04 15:30:00|6.83|6.83|6.8|6.8|6.83|6.83|6.77|6.77|0
1672846500000|2023-01-04 15:35:00|6.81|6.81|6.79|6.79|6.81|6.81|6.79|6.79|0
1672846800000|2023-01-04 15:40:00|6.8|6.8|6.83|6.83|6.83|6.83|6.8|6.8|0
1672847100000|2023-01-04 15:45:00|6.84|6.84|6.85|6.85|6.85|6.85|6.83|6.83|0
1672847400000|2023-01-04 15:50:00|6.86|6.86|6.86|6.86|6.87|6.87|6.85|6.85|0
1672847700000|2023-01-04 15:55:00|6.85|6.85|6.85|6.85|6.86|6.86|6.84|6.84|0
1672848000000|2023-01-04 16:00:00|6.86|6.86|6.85|6.85|6.87|6.87|6.84|6.84|0
1672848300000|2023-01-04 16:05:00|6.86|6.86|6.91|6.91|6.91|6.91|6.86|6.86|0
1672848600000|2023-01-04 16:10:00|6.9|6.9|6.92|6.92|6.92|6.92|6.9|6.9|0
1672848900000|2023-01-04 16:15:00|6.91|6.91|6.89|6.89|6.92|6.92|6.88|6.88|0
1672849200000|2023-01-04 16:20:00|6.88|6.88|6.87|6.87|6.89|6.89|6.87|6.87|0
1672849500000|2023-01-04 16:25:00|6.88|6.88|6.9|6.9|6.91|6.91|6.88|6.88|0
1672849800000|2023-01-04 16:30:00|6.91|6.91|6.92|6.92|6.93|6.93|6.91|6.91|0
1672850100000|2023-01-04 16:35:00|6.93|6.93|6.94|6.94|6.94|6.94|6.92|6.92|0
1672850400000|2023-01-04 16:40:00|6.93|6.93|6.92|6.92|6.95|6.95|6.92|6.92|0
1672850700000|2023-01-04 16:45:00|6.91|6.91|6.91|6.91|6.92|6.92|6.9|6.9|0
1672851000000|2023-01-04 16:50:00|6.9|6.9|6.89|6.89|6.91|6.91|6.89|6.89|0
1672851300000|2023-01-04 16:55:00|6.9|6.9|6.87|6.87|6.9|6.9|6.87|6.87|0
1672851600000|2023-01-04 17:00:00|6.86|6.86|6.8|6.8|6.86|6.86|6.78|6.78|0
1672851900000|2023-01-04 17:05:00|6.81|6.81|6.79|6.79|6.81|6.81|6.79|6.79|0
1672852200000|2023-01-04 17:10:00|6.78|6.78|6.8|6.8|6.8|6.8|6.77|6.77|0
1672852500000|2023-01-04 17:15:00|6.81|6.81|6.83|6.83|6.83|6.83|6.81|6.81|0
1672852800000|2023-01-04 17:20:00|6.82|6.82|6.85|6.85|6.85|6.85|6.82|6.82|0
1672853100000|2023-01-04 17:25:00|6.86|6.86|6.84|6.84|6.86|6.86|6.84|6.84|0
1672853400000|2023-01-04 17:30:00|6.85|6.85|6.88|6.88|6.89|6.89|6.85|6.85|0
1672853700000|2023-01-04 17:35:00|6.89|6.89|6.91|6.91|6.91|6.91|6.87|6.87|0
1672854000000|2023-01-04 17:40:00|6.9|6.9|6.88|6.88|6.91|6.91|6.87|6.87|0
1672854300000|2023-01-04 17:45:00|6.89|6.89|6.91|6.91|6.91|6.91|6.89|6.89|0
1672854600000|2023-01-04 17:50:00|6.9|6.9|6.89|6.89|6.91|6.91|6.89|6.89|0
1672854900000|2023-01-04 17:55:00|6.88|6.88|6.87|6.87|6.88|6.88|6.86|6.86|0
1672855200000|2023-01-04 18:00:00|6.86|6.86|6.87|6.87|6.88|6.88|6.85|6.85|0
1672855500000|2023-01-04 18:05:00|6.88|6.88|6.88|6.88|6.88|6.88|6.87|6.87|0
1672855800000|2023-01-04 18:10:00|6.89|6.89|6.89|6.89|6.89|6.89|6.88|6.88|0
1672856700000|2023-01-04 18:25:00|6.9|6.9|6.9|6.9|6.9|6.9|6.89|6.89|0
1672857000000|2023-01-04 18:30:00|6.91|6.91|6.89|6.89|6.91|6.91|6.89|6.89|0
1672857300000|2023-01-04 18:35:00|6.9|6.9|6.89|6.89|6.91|6.91|6.89|6.89|0
1672857600000|2023-01-04 18:40:00|6.9|6.9|6.91|6.91|6.91|6.91|6.9|6.9|0
1672857900000|2023-01-04 18:45:00|6.9|6.9|6.93|6.93|6.94|6.94|6.9|6.9|0
1672858200000|2023-01-04 18:50:00|6.94|6.94|6.95|6.95|6.95|6.95|6.93|6.93|0
1672858500000|2023-01-04 18:55:00|6.96|6.96|6.92|6.92|6.97|6.97|6.92|6.92|0
1672858800000|2023-01-04 19:00:00|6.91|6.91|6.89|6.89|6.97|6.97|6.84|6.84|0
1672859100000|2023-01-04 19:05:00|6.9|6.9|6.87|6.87|6.93|6.93|6.87|6.87|0
1672859400000|2023-01-04 19:10:00|6.86|6.86|6.89|6.89|6.89|6.89|6.86|6.86|0
1672859700000|2023-01-04 19:15:00|6.9|6.9|6.92|6.92|6.94|6.94|6.9|6.9|0
1672860000000|2023-01-04 19:20:00|6.93|6.93|6.89|6.89|6.93|6.93|6.88|6.88|0
1672860300000|2023-01-04 19:25:00|6.88|6.88|6.81|6.81|6.89|6.89|6.74|6.74|0
1672860600000|2023-01-04 19:30:00|6.8|6.8|6.83|6.83|6.84|6.84|6.8|6.8|0
1672860900000|2023-01-04 19:35:00|6.84|6.84|6.86|6.86|6.86|6.86|6.83|6.83|0
1672861200000|2023-01-04 19:40:00|6.85|6.85|6.86|6.86|6.89|6.89|6.84|6.84|0
1672861500000|2023-01-04 19:45:00|6.87|6.87|6.88|6.88|6.89|6.89|6.87|6.87|0
1672861800000|2023-01-04 19:50:00|6.89|6.89|6.92|6.92|6.92|6.92|6.87|6.87|0
1672862100000|2023-01-04 19:55:00|6.93|6.93|6.94|6.94|6.96|6.96|6.93|6.93|0
1672862400000|2023-01-04 20:00:00|6.95|6.95|6.94|6.94|6.95|6.95|6.94|6.94|0
1672862700000|2023-01-04 20:05:00|6.93|6.93|6.93|6.93|6.93|6.93|6.92|6.92|0
1672863000000|2023-01-04 20:10:00|6.94|6.94|6.94|6.94|6.95|6.95|6.93|6.93|0
1672863300000|2023-01-04 20:15:00|6.95|6.95|6.93|6.93|6.95|6.95|6.93|6.93|0
1672863600000|2023-01-04 20:20:00|6.94|6.94|6.93|6.93|6.94|6.94|6.93|6.93|0
1672863900000|2023-01-04 20:25:00|6.94|6.94|6.93|6.93|6.94|6.94|6.93|6.93|0
1672864200000|2023-01-04 20:30:00|6.94|6.94|6.93|6.93|6.94|6.94|6.93|6.93|0
1672864500000|2023-01-04 20:35:00|6.94|6.94|6.93|6.93|6.94|6.94|6.91|6.91|0
1672864800000|2023-01-04 20:40:00|6.92|6.92|6.92|6.92|6.93|6.93|6.91|6.91|0
1672865100000|2023-01-04 20:45:00|6.91|6.91|6.94|6.94|6.94|6.94|6.91|6.91|0
1672865400000|2023-01-04 20:50:00|6.95|6.95|6.96|6.96|6.96|6.96|6.95|6.95|0
1672865700000|2023-01-04 20:55:00|6.95|6.95|6.99|6.99|6.99|6.99|6.95|6.95|0
1672866300000|2023-01-04 21:05:00|6.98|6.98|6.98|6.98|6.98|6.98|6.97|6.97|0
1672866600000|2023-01-04 21:10:00|6.97|6.97|6.97|6.97|6.97|6.97|6.97|6.97|0
1672866900000|2023-01-04 21:15:00|6.98|6.98|6.98|6.98|6.98|6.98|6.97|6.97|0
1672870200000|2023-01-04 22:10:00|6.97|6.97|6.97|6.97|6.97|6.97|6.97|6.97|0
1672871100000|2023-01-04 22:25:00|6.98|6.98|6.98|6.98|6.98|6.98|6.98|6.98|0
1672871400000|2023-01-04 22:30:00|6.96|6.96|6.98|6.98|6.98|6.98|6.96|6.96|0
1672873200000|2023-01-04 23:00:00|6.94|6.94|6.92|6.92|6.99|6.99|6.92|6.92|0
1672873500000|2023-01-04 23:05:00|6.99|6.99|6.99|6.99|6.99|6.99|6.99|6.99|0
1672873800000|2023-01-04 23:10:00|6.94|6.94|6.94|6.94|6.94|6.94|6.94|6.94|0
1672874100000|2023-01-04 23:15:00|6.99|6.99|6.92|6.92|6.99|6.99|6.92|6.92|0
1672874700000|2023-01-04 23:25:00|6.97|6.97|6.97|6.97|6.97|6.97|6.97|6.97|0
1672875000000|2023-01-04 23:30:00|6.93|6.93|6.94|6.94|6.97|6.97|6.93|6.93|0
1672875300000|2023-01-04 23:35:00|6.97|6.97|6.98|6.98|6.98|6.98|6.94|6.94|0
1672875600000|2023-01-04 23:40:00|7|7|7|7|7|7|7|7|0
1672876500000|2023-01-04 23:55:00|6.98|6.98|6.98|6.98|6.98|6.98|6.96|6.96|0
1672877100000|2023-01-05 00:05:00|6.99|6.99|6.97|6.97|6.99|6.99|6.97|6.97|0
1672877400000|2023-01-05 00:10:00|6.94|6.94|6.94|6.94|6.94|6.94|6.94|6.94|0
1672877700000|2023-01-05 00:15:00|6.99|6.99|6.99|6.99|6.99|6.99|6.94|6.94|0
1672878600000|2023-01-05 00:30:00|6.94|6.94|6.99|6.99|6.99|6.99|6.94|6.94|0
1672879200000|2023-01-05 00:40:00|6.94|6.94|6.94|6.94|6.97|6.97|6.94|6.94|0
1672879500000|2023-01-05 00:45:00|6.97|6.97|6.97|6.97|6.97|6.97|6.97|6.97|0
1672879800000|2023-01-05 00:50:00|6.94|6.94|6.94|6.94|6.94|6.94|6.94|6.94|0
1672880100000|2023-01-05 00:55:00|6.93|6.93|6.92|6.92|6.97|6.97|6.92|6.92|0
1672909200000|2023-01-05 09:00:00|6.9|6.9|6.75|6.75|6.9|6.9|6.75|6.75|0
1672909800000|2023-01-05 09:10:00|6.92|6.92|6.92|6.92|6.92|6.92|6.92|6.92|0
1672912800000|2023-01-05 10:00:00|6.98|6.98|6.99|6.99|6.99|6.99|6.98|6.98|0
1672914300000|2023-01-05 10:25:00|6.98|6.98|6.98|6.98|6.98|6.98|6.98|6.98|0
1672915200000|2023-01-05 10:40:00|6.99|6.99|6.99|6.99|6.99|6.99|6.99|6.99|0
1672920000000|2023-01-05 12:00:00|6.96|6.96|6.95|6.95|6.98|6.98|6.94|6.94|0
1672920900000|2023-01-05 12:15:00|6.92|6.92|6.94|6.94|6.94|6.94|6.92|6.92|0
1672921200000|2023-01-05 12:20:00|6.92|6.92|6.94|6.94|6.94|6.94|6.92|6.92|0
1672921800000|2023-01-05 12:30:00|6.93|6.93|6.94|6.94|6.94|6.94|6.93|6.93|0
1672922100000|2023-01-05 12:35:00|6.95|6.95|6.96|6.96|6.96|6.96|6.95|6.95|0
1672922400000|2023-01-05 12:40:00|6.94|6.94|6.95|6.95|6.95|6.95|6.94|6.94|0
1672922700000|2023-01-05 12:45:00|6.96|6.96|6.98|6.98|6.98|6.98|6.96|6.96|0
1672923300000|2023-01-05 12:55:00|6.96|6.96|6.96|6.96|6.96|6.96|6.96|6.96|0
1672923600000|2023-01-05 13:00:00|6.98|6.98|6.98|6.98|6.98|6.98|6.98|6.98|0
1672924200000|2023-01-05 13:10:00|6.97|6.97|6.94|6.94|6.97|6.97|6.94|6.94|0
1672924500000|2023-01-05 13:15:00|6.96|6.96|6.96|6.96|6.96|6.96|6.96|6.96|0
1672924800000|2023-01-05 13:20:00|6.94|6.94|6.94|6.94|6.94|6.94|6.94|6.94|0
1672925400000|2023-01-05 13:30:00|6.89|6.89|6.89|6.89|6.89|6.89|6.89|6.89|0
1672925700000|2023-01-05 13:35:00|6.88|6.88|6.85|6.85|6.89|6.89|6.85|6.85|0
1672926000000|2023-01-05 13:40:00|6.9|6.9|6.9|6.9|6.9|6.9|6.9|6.9|0
1672926300000|2023-01-05 13:45:00|6.89|6.89|6.87|6.87|6.9|6.9|6.87|6.87|0
1672926900000|2023-01-05 13:55:00|6.84|6.84|6.84|6.84|6.84|6.84|6.83|6.83|0
1672927200000|2023-01-05 14:00:00|6.83|6.83|6.84|6.84|6.84|6.84|6.83|6.83|0
1672927500000|2023-01-05 14:05:00|6.83|6.83|6.82|6.82|6.83|6.83|6.82|6.82|0
1672927800000|2023-01-05 14:10:00|6.83|6.83|6.83|6.83|6.83|6.83|6.82|6.82|0
1672928100000|2023-01-05 14:15:00|6.82|6.82|6.82|6.82|6.84|6.84|6.82|6.82|0
1672928400000|2023-01-05 14:20:00|6.84|6.84|6.84|6.84|6.84|6.84|6.82|6.82|0
1672928700000|2023-01-05 14:25:00|6.82|6.82|6.84|6.84|6.84|6.84|6.81|6.81|0
1672929000000|2023-01-05 14:30:00|6.82|6.82|6.78|6.78|6.82|6.82|6.73|6.73|0
1672929300000|2023-01-05 14:35:00|6.77|6.77|6.76|6.76|6.79|6.79|6.74|6.74|0
1672929600000|2023-01-05 14:40:00|6.75|6.75|6.72|6.72|6.75|6.75|6.69|6.69|0
1672929900000|2023-01-05 14:45:00|6.71|6.71|6.7|6.7|6.72|6.72|6.65|6.65|0
1672930200000|2023-01-05 14:50:00|6.69|6.69|6.74|6.74|6.74|6.74|6.69|6.69|0
1672930500000|2023-01-05 14:55:00|6.76|6.76|6.75|6.75|6.77|6.77|6.73|6.73|0
1672930800000|2023-01-05 15:00:00|6.74|6.74|6.74|6.74|6.76|6.76|6.73|6.73|0
1672931100000|2023-01-05 15:05:00|6.73|6.73|6.74|6.74|6.76|6.76|6.71|6.71|0
1672931400000|2023-01-05 15:10:00|6.75|6.75|6.75|6.75|6.75|6.75|6.74|6.74|0
1672931700000|2023-01-05 15:15:00|6.74|6.74|6.74|6.74|6.76|6.76|6.74|6.74|0
1672932000000|2023-01-05 15:20:00|6.75|6.75|6.74|6.74|6.76|6.76|6.74|6.74|0
1672932300000|2023-01-05 15:25:00|6.75|6.75|6.75|6.75|6.77|6.77|6.74|6.74|0
1672932600000|2023-01-05 15:30:00|6.74|6.74|6.72|6.72|6.75|6.75|6.72|6.72|0
1672932900000|2023-01-05 15:35:00|6.71|6.71|6.74|6.74|6.75|6.75|6.7|6.7|0
1672933200000|2023-01-05 15:40:00|6.75|6.75|6.79|6.79|6.8|6.8|6.75|6.75|0
1672933500000|2023-01-05 15:45:00|6.78|6.78|6.79|6.79|6.79|6.79|6.77|6.77|0
1672933800000|2023-01-05 15:50:00|6.8|6.8|6.79|6.79|6.81|6.81|6.79|6.79|0
1672934100000|2023-01-05 15:55:00|6.8|6.8|6.79|6.79|6.8|6.8|6.78|6.78|0
1672934400000|2023-01-05 16:00:00|6.8|6.8|6.8|6.8|6.81|6.81|6.79|6.79|0
1672934700000|2023-01-05 16:05:00|6.81|6.81|6.8|6.8|6.81|6.81|6.79|6.79|0
1672935000000|2023-01-05 16:10:00|6.81|6.81|6.8|6.8|6.83|6.83|6.8|6.8|0
1672935300000|2023-01-05 16:15:00|6.81|6.81|6.79|6.79|6.81|6.81|6.79|6.79|0
1672935600000|2023-01-05 16:20:00|6.78|6.78|6.77|6.77|6.78|6.78|6.76|6.76|0
1672935900000|2023-01-05 16:25:00|6.76|6.76|6.76|6.76|6.76|6.76|6.75|6.75|0
1672936200000|2023-01-05 16:30:00|6.77|6.77|6.77|6.77|6.78|6.78|6.77|6.77|0
1672936500000|2023-01-05 16:35:00|6.76|6.76|6.77|6.77|6.78|6.78|6.76|6.76|0
1672936800000|2023-01-05 16:40:00|6.78|6.78|6.8|6.8|6.8|6.8|6.77|6.77|0
1672937100000|2023-01-05 16:45:00|6.79|6.79|6.8|6.8|6.81|6.81|6.79|6.79|0
1672937400000|2023-01-05 16:50:00|6.81|6.81|6.8|6.8|6.81|6.81|6.79|6.79|0
1672937700000|2023-01-05 16:55:00|6.81|6.81|6.81|6.81|6.81|6.81|6.8|6.8|0
1672938000000|2023-01-05 17:00:00|6.8|6.8|6.82|6.82|6.83|6.83|6.8|6.8|0
1672938300000|2023-01-05 17:05:00|6.83|6.83|6.84|6.84|6.84|6.84|6.82|6.82|0
1672938900000|2023-01-05 17:15:00|6.83|6.83|6.81|6.81|6.83|6.83|6.81|6.81|0
1672939200000|2023-01-05 17:20:00|6.82|6.82|6.82|6.82|6.83|6.83|6.81|6.81|0
1672939500000|2023-01-05 17:25:00|6.83|6.83|6.83|6.83|6.84|6.84|6.83|6.83|0
1672939800000|2023-01-05 17:30:00|6.84|6.84|6.84|6.84|6.84|6.84|6.83|6.83|0
1672940100000|2023-01-05 17:35:00|6.83|6.83|6.84|6.84|6.84|6.84|6.83|6.83|0
1672940400000|2023-01-05 17:40:00|6.83|6.83|6.82|6.82|6.83|6.83|6.82|6.82|0
1672940700000|2023-01-05 17:45:00|6.81|6.81|6.82|6.82|6.82|6.82|6.81|6.81|0
1672941000000|2023-01-05 17:50:00|6.83|6.83|6.81|6.81|6.83|6.83|6.81|6.81|0
1672941300000|2023-01-05 17:55:00|6.8|6.8|6.81|6.81|6.81|6.81|6.8|6.8|0
1672941600000|2023-01-05 18:00:00|6.8|6.8|6.81|6.81|6.81|6.81|6.79|6.79|0
1672941900000|2023-01-05 18:05:00|6.82|6.82|6.82|6.82|6.83|6.83|6.81|6.81|0
1672942200000|2023-01-05 18:10:00|6.83|6.83|6.82|6.82|6.83|6.83|6.82|6.82|0
1672942500000|2023-01-05 18:15:00|6.81|6.81|6.81|6.81|6.82|6.82|6.8|6.8|0
1672942800000|2023-01-05 18:20:00|6.82|6.82|6.87|6.87|6.87|6.87|6.82|6.82|0
1672943100000|2023-01-05 18:25:00|6.86|6.86|6.87|6.87|6.88|6.88|6.85|6.85|0
1672943400000|2023-01-05 18:30:00|6.86|6.86|6.87|6.87|6.87|6.87|6.86|6.86|0
1672943700000|2023-01-05 18:35:00|6.88|6.88|6.86|6.86|6.88|6.88|6.85|6.85|0
1672944000000|2023-01-05 18:40:00|6.85|6.85|6.84|6.84|6.87|6.87|6.84|6.84|0
1672944600000|2023-01-05 18:50:00|6.83|6.83|6.85|6.85|6.85|6.85|6.83|6.83|0
1672944900000|2023-01-05 18:55:00|6.84|6.84|6.84|6.84|6.85|6.85|6.84|6.84|0
1672945200000|2023-01-05 19:00:00|6.83|6.83|6.82|6.82|6.84|6.84|6.82|6.82|0
1672945500000|2023-01-05 19:05:00|6.83|6.83|6.85|6.85|6.85|6.85|6.82|6.82|0
1672945800000|2023-01-05 19:10:00|6.84|6.84|6.81|6.81|6.84|6.84|6.81|6.81|0
1672946100000|2023-01-05 19:15:00|6.82|6.82|6.82|6.82|6.83|6.83|6.82|6.82|0
1672946400000|2023-01-05 19:20:00|6.83|6.83|6.83|6.83|6.84|6.84|6.82|6.82|0
1672946700000|2023-01-05 19:25:00|6.84|6.84|6.83|6.83|6.84|6.84|6.83|6.83|0
1672947000000|2023-01-05 19:30:00|6.84|6.84|6.84|6.84|6.84|6.84|6.83|6.83|0
1672947300000|2023-01-05 19:35:00|6.83|6.83|6.84|6.84|6.85|6.85|6.83|6.83|0
1672947900000|2023-01-05 19:45:00|6.85|6.85|6.86|6.86|6.86|6.86|6.85|6.85|0
1672948200000|2023-01-05 19:50:00|6.85|6.85|6.86|6.86|6.86|6.86|6.85|6.85|0
1672948500000|2023-01-05 19:55:00|6.85|6.85|6.84|6.84|6.85|6.85|6.84|6.84|0
1672948800000|2023-01-05 20:00:00|6.83|6.83|6.82|6.82|6.83|6.83|6.82|6.82|0
1672949100000|2023-01-05 20:05:00|6.83|6.83|6.82|6.82|6.83|6.83|6.82|6.82|0
1672949400000|2023-01-05 20:10:00|6.83|6.83|6.82|6.82|6.83|6.83|6.82|6.82|0
1672949700000|2023-01-05 20:15:00|6.83|6.83|6.81|6.81|6.84|6.84|6.81|6.81|0
1672950000000|2023-01-05 20:20:00|6.8|6.8|6.8|6.8|6.81|6.81|6.79|6.79|0
1672950300000|2023-01-05 20:25:00|6.79|6.79|6.79|6.79|6.8|6.8|6.78|6.78|0
1672950600000|2023-01-05 20:30:00|6.8|6.8|6.79|6.79|6.8|6.8|6.79|6.79|0
1672950900000|2023-01-05 20:35:00|6.8|6.8|6.81|6.81|6.81|6.81|6.8|6.8|0
1672951200000|2023-01-05 20:40:00|6.8|6.8|6.81|6.81|6.82|6.82|6.8|6.8|0
1672951500000|2023-01-05 20:45:00|6.82|6.82|6.8|6.8|6.82|6.82|6.79|6.79|0
1672951800000|2023-01-05 20:50:00|6.79|6.79|6.79|6.79|6.8|6.8|6.79|6.79|0
1672952100000|2023-01-05 20:55:00|6.8|6.8|6.78|6.78|6.8|6.8|6.78|6.78|0
1672952400000|2023-01-05 21:00:00|6.79|6.79|6.79|6.79|6.79|6.79|6.77|6.77|0
1672953300000|2023-01-05 21:15:00|6.78|6.78|6.79|6.79|6.79|6.79|6.78|6.78|0
1672954800000|2023-01-05 21:40:00|6.82|6.82|6.82|6.82|6.82|6.82|6.82|6.82|0
1672955400000|2023-01-05 21:50:00|6.79|6.79|6.79|6.79|6.79|6.79|6.79|6.79|0
1672959300000|2023-01-05 22:55:00|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|0
1672959600000|2023-01-05 23:00:00|6.81|6.81|6.81|6.81|6.81|6.81|6.79|6.79|0
1672959900000|2023-01-05 23:05:00|6.8|6.8|6.8|6.8|6.8|6.8|6.79|6.79|0
1672960200000|2023-01-05 23:10:00|6.79|6.79|6.78|6.78|6.8|6.8|6.78|6.78|0
1672960500000|2023-01-05 23:15:00|6.79|6.79|6.79|6.79|6.79|6.79|6.79|6.79|0
1672961100000|2023-01-05 23:25:00|6.8|6.8|6.79|6.79|6.8|6.8|6.79|6.79|0
1672961400000|2023-01-05 23:30:00|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|0
1672961700000|2023-01-05 23:35:00|6.79|6.79|6.79|6.79|6.79|6.79|6.79|6.79|0
1672962600000|2023-01-05 23:50:00|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|0
1672963200000|2023-01-06 00:00:00|6.81|6.81|6.8|6.8|6.81|6.81|6.8|6.8|0
1672963500000|2023-01-06 00:05:00|6.81|6.81|6.81|6.81|6.81|6.81|6.81|6.81|0
1672963800000|2023-01-06 00:10:00|6.8|6.8|6.79|6.79|6.81|6.81|6.79|6.79|0
1672964100000|2023-01-06 00:15:00|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|0
1672964400000|2023-01-06 00:20:00|6.79|6.79|6.79|6.79|6.79|6.79|6.79|6.79|0
1672965000000|2023-01-06 00:30:00|6.81|6.81|6.81|6.81|6.81|6.81|6.81|6.81|0
1672965600000|2023-01-06 00:40:00|6.79|6.79|6.79|6.79|6.79|6.79|6.79|6.79|0
1672966200000|2023-01-06 00:50:00|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|0
1672966500000|2023-01-06 00:55:00|6.81|6.81|6.81|6.81|6.81|6.81|6.8|6.8|0
1672999500000|2023-01-06 10:05:00|6.78|6.78|6.73|6.73|6.78|6.78|6.73|6.73|0
1673000100000|2023-01-06 10:15:00|6.78|6.78|6.78|6.78|6.78|6.78|6.78|6.78|0
1673002800000|2023-01-06 11:00:00|6.79|6.79|6.77|6.77|6.79|6.79|6.77|6.77|0
1673003100000|2023-01-06 11:05:00|6.8|6.8|6.78|6.78|6.8|6.8|6.78|6.78|0
1673006100000|2023-01-06 11:55:00|6.77|6.77|6.77|6.77|6.77|6.77|6.77|6.77|0
1673006400000|2023-01-06 12:00:00|6.81|6.81|6.81|6.81|6.81|6.81|6.81|6.81|0
1673006700000|2023-01-06 12:05:00|6.78|6.78|6.78|6.78|6.78|6.78|6.78|6.78|0
1673007000000|2023-01-06 12:10:00|6.77|6.77|6.77|6.77|6.77|6.77|6.77|6.77|0
1673007300000|2023-01-06 12:15:00|6.79|6.79|6.77|6.77|6.79|6.79|6.77|6.77|0
1673008500000|2023-01-06 12:35:00|6.7|6.7|6.74|6.74|6.77|6.77|6.7|6.7|0
1673009700000|2023-01-06 12:55:00|6.73|6.73|6.74|6.74|6.74|6.74|6.71|6.71|0
1673011800000|2023-01-06 13:30:00|6.81|6.81|6.77|6.77|6.81|6.81|6.77|6.77|0
1673012100000|2023-01-06 13:35:00|6.78|6.78|6.78|6.78|6.79|6.79|6.75|6.75|0
1673012400000|2023-01-06 13:40:00|6.77|6.77|6.78|6.78|6.78|6.78|6.77|6.77|0
1673012700000|2023-01-06 13:45:00|6.79|6.79|6.84|6.84|6.84|6.84|6.79|6.79|0
1673013000000|2023-01-06 13:50:00|6.85|6.85|6.84|6.84|6.87|6.87|6.84|6.84|0
1673013600000|2023-01-06 14:00:00|6.86|6.86|6.84|6.84|6.86|6.86|6.84|6.84|0
1673013900000|2023-01-06 14:05:00|6.86|6.86|6.86|6.86|6.86|6.86|6.86|6.86|0
1673014500000|2023-01-06 14:15:00|6.85|6.85|6.85|6.85|6.85|6.85|6.85|6.85|0
1673014800000|2023-01-06 14:20:00|6.86|6.86|6.86|6.86|6.86|6.86|6.86|6.86|0
1673015100000|2023-01-06 14:25:00|6.81|6.81|6.85|6.85|6.86|6.86|6.79|6.79|0
1673015400000|2023-01-06 14:30:00|6.79|6.79|6.78|6.78|6.8|6.8|6.65|6.65|0
1673015700000|2023-01-06 14:35:00|6.79|6.79|6.7|6.7|6.82|6.82|6.69|6.69|0
1673016000000|2023-01-06 14:40:00|6.69|6.69|6.66|6.66|6.72|6.72|6.63|6.63|0
1673016300000|2023-01-06 14:45:00|6.65|6.65|6.66|6.66|6.66|6.66|6.64|6.64|0
1673016600000|2023-01-06 14:50:00|6.67|6.67|6.66|6.66|6.67|6.67|6.65|6.65|0
1673016900000|2023-01-06 14:55:00|6.67|6.67|6.65|6.65|6.68|6.68|6.64|6.64|0
1673017200000|2023-01-06 15:00:00|6.66|6.66|6.68|6.68|6.75|6.75|6.65|6.65|0
1673017500000|2023-01-06 15:05:00|6.64|6.64|6.69|6.69|6.71|6.71|6.64|6.64|0
1673017800000|2023-01-06 15:10:00|6.67|6.67|6.69|6.69|6.72|6.72|6.67|6.67|0
1673018100000|2023-01-06 15:15:00|6.7|6.7|6.74|6.74|6.74|6.74|6.7|6.7|0
1673018400000|2023-01-06 15:20:00|6.75|6.75|6.74|6.74|6.75|6.75|6.71|6.71|0
1673018700000|2023-01-06 15:25:00|6.73|6.73|6.72|6.72|6.74|6.74|6.71|6.71|0
1673019000000|2023-01-06 15:30:00|6.73|6.73|6.77|6.77|6.77|6.77|6.72|6.72|0
1673019300000|2023-01-06 15:35:00|6.76|6.76|6.79|6.79|6.79|6.79|6.75|6.75|0
1673019600000|2023-01-06 15:40:00|6.78|6.78|6.76|6.76|6.79|6.79|6.76|6.76|0
1673019900000|2023-01-06 15:45:00|6.75|6.75|6.77|6.77|6.77|6.77|6.74|6.74|0
1673020200000|2023-01-06 15:50:00|6.76|6.76|6.76|6.76|6.77|6.77|6.76|6.76|0
1673020500000|2023-01-06 15:55:00|6.75|6.75|6.75|6.75|6.76|6.76|6.74|6.74|0
1673020800000|2023-01-06 16:00:00|6.74|6.74|6.74|6.74|6.75|6.75|6.74|6.74|0
1673021100000|2023-01-06 16:05:00|6.75|6.75|6.73|6.73|6.77|6.77|6.73|6.73|0
1673021400000|2023-01-06 16:10:00|6.72|6.72|6.71|6.71|6.73|6.73|6.7|6.7|0
1673021700000|2023-01-06 16:15:00|6.7|6.7|6.71|6.71|6.71|6.71|6.69|6.69|0
1673022000000|2023-01-06 16:20:00|6.7|6.7|6.72|6.72|6.72|6.72|6.7|6.7|0
1673022300000|2023-01-06 16:25:00|6.71|6.71|6.71|6.71|6.71|6.71|6.7|6.7|0
1673022600000|2023-01-06 16:30:00|6.7|6.7|6.72|6.72|6.72|6.72|6.69|6.69|0
1673022900000|2023-01-06 16:35:00|6.71|6.71|6.71|6.71|6.71|6.71|6.7|6.7|0
1673023200000|2023-01-06 16:40:00|6.7|6.7|6.68|6.68|6.71|6.71|6.68|6.68|0
1673023500000|2023-01-06 16:45:00|6.69|6.69|6.69|6.69|6.69|6.69|6.69|6.69|0
1673023800000|2023-01-06 16:50:00|6.7|6.7|6.72|6.72|6.73|6.73|6.7|6.7|0
1673024100000|2023-01-06 16:55:00|6.71|6.71|6.72|6.72|6.74|6.74|6.71|6.71|0
1673024400000|2023-01-06 17:00:00|6.73|6.73|6.74|6.74|6.74|6.74|6.73|6.73|0
1673024700000|2023-01-06 17:05:00|6.73|6.73|6.74|6.74|6.74|6.74|6.73|6.73|0
1673025000000|2023-01-06 17:10:00|6.75|6.75|6.76|6.76|6.76|6.76|6.74|6.74|0
1673025300000|2023-01-06 17:15:00|6.75|6.75|6.75|6.75|6.75|6.75|6.74|6.74|0
1673025600000|2023-01-06 17:20:00|6.76|6.76|6.74|6.74|6.76|6.76|6.74|6.74|0
1673025900000|2023-01-06 17:25:00|6.75|6.75|6.74|6.74|6.76|6.76|6.74|6.74|0
1673026200000|2023-01-06 17:30:00|6.75|6.75|6.74|6.74|6.75|6.75|6.73|6.73|0
1673026500000|2023-01-06 17:35:00|6.75|6.75|6.74|6.74|6.76|6.76|6.74|6.74|0
1673026800000|2023-01-06 17:40:00|6.73|6.73|6.72|6.72|6.73|6.73|6.71|6.71|0
1673027100000|2023-01-06 17:45:00|6.73|6.73|6.75|6.75|6.75|6.75|6.72|6.72|0
1673027400000|2023-01-06 17:50:00|6.74|6.74|6.78|6.78|6.79|6.79|6.74|6.74|0
1673027700000|2023-01-06 17:55:00|6.77|6.77|6.76|6.76|6.77|6.77|6.75|6.75|0
1673028000000|2023-01-06 18:00:00|6.77|6.77|6.78|6.78|6.78|6.78|6.76|6.76|0
1673028300000|2023-01-06 18:05:00|6.79|6.79|6.78|6.78|6.81|6.81|6.75|6.75|0
1673028600000|2023-01-06 18:10:00|6.79|6.79|6.79|6.79|6.79|6.79|6.78|6.78|0
1673028900000|2023-01-06 18:15:00|6.78|6.78|6.8|6.8|6.8|6.8|6.78|6.78|0
1673029200000|2023-01-06 18:20:00|6.81|6.81|6.81|6.81|6.81|6.81|6.8|6.8|0
1673029500000|2023-01-06 18:25:00|6.82|6.82|6.83|6.83|6.83|6.83|6.81|6.81|0
1673029800000|2023-01-06 18:30:00|6.82|6.82|6.84|6.84|6.84|6.84|6.82|6.82|0
1673030100000|2023-01-06 18:35:00|6.83|6.83|6.85|6.85|6.85|6.85|6.82|6.82|0
1673030400000|2023-01-06 18:40:00|6.86|6.86|6.88|6.88|6.88|6.88|6.86|6.86|0
1673030700000|2023-01-06 18:45:00|6.87|6.87|6.86|6.86|6.87|6.87|6.86|6.86|0
1673031000000|2023-01-06 18:50:00|6.87|6.87|6.87|6.87|6.87|6.87|6.86|6.86|0
1673031300000|2023-01-06 18:55:00|6.86|6.86|6.87|6.87|6.89|6.89|6.86|6.86|0
1673031600000|2023-01-06 19:00:00|6.88|6.88|6.89|6.89|6.89|6.89|6.88|6.88|0
1673031900000|2023-01-06 19:05:00|6.88|6.88|6.9|6.9|6.9|6.9|6.88|6.88|0
1673032200000|2023-01-06 19:10:00|6.89|6.89|6.91|6.91|6.93|6.93|6.89|6.89|0
1673032500000|2023-01-06 19:15:00|6.92|6.92|6.94|6.94|6.94|6.94|6.92|6.92|0
1673032800000|2023-01-06 19:20:00|6.93|6.93|6.95|6.95|6.95|6.95|6.93|6.93|0
1673033100000|2023-01-06 19:25:00|6.94|6.94|6.92|6.92|6.94|6.94|6.91|6.91|0
1673033400000|2023-01-06 19:30:00|6.93|6.93|6.93|6.93|6.93|6.93|6.92|6.92|0
1673033700000|2023-01-06 19:35:00|6.92|6.92|6.93|6.93|6.93|6.93|6.92|6.92|0
1673034000000|2023-01-06 19:40:00|6.92|6.92|6.93|6.93|6.93|6.93|6.91|6.91|0
1673034300000|2023-01-06 19:45:00|6.92|6.92|6.94|6.94|6.94|6.94|6.92|6.92|0
1673034600000|2023-01-06 19:50:00|6.93|6.93|6.95|6.95|6.95|6.95|6.93|6.93|0
1673034900000|2023-01-06 19:55:00|6.94|6.94|6.94|6.94|6.94|6.94|6.94|6.94|0
1673035500000|2023-01-06 20:05:00|6.93|6.93|6.94|6.94|6.94|6.94|6.93|6.93|0
1673035800000|2023-01-06 20:10:00|6.93|6.93|6.94|6.94|6.94|6.94|6.93|6.93|0
1673036100000|2023-01-06 20:15:00|6.93|6.93|6.92|6.92|6.94|6.94|6.91|6.91|0
1673036400000|2023-01-06 20:20:00|6.91|6.91|6.91|6.91|6.93|6.93|6.9|6.9|0
1673036700000|2023-01-06 20:25:00|6.92|6.92|6.92|6.92|6.92|6.92|6.9|6.9|0
1673037000000|2023-01-06 20:30:00|6.93|6.93|6.93|6.93|6.93|6.93|6.92|6.92|0
1673037300000|2023-01-06 20:35:00|6.94|6.94|6.92|6.92|6.94|6.94|6.92|6.92|0
1673037600000|2023-01-06 20:40:00|6.91|6.91|6.93|6.93|6.93|6.93|6.91|6.91|0
1673037900000|2023-01-06 20:45:00|6.92|6.92|6.91|6.91|6.93|6.93|6.9|6.9|0
1673038200000|2023-01-06 20:50:00|6.9|6.9|6.91|6.91|6.91|6.91|6.89|6.89|0
1673038500000|2023-01-06 20:55:00|6.9|6.9|6.91|6.91|6.91|6.91|6.89|6.89|0
1673038800000|2023-01-06 21:00:00|6.9|6.9|6.91|6.91|6.91|6.91|6.9|6.9|0
1673254800000|2023-01-09 09:00:00|6.75|6.75|6.88|6.88|6.88|6.88|6.75|6.75|0
1673255400000|2023-01-09 09:10:00|6.94|6.94|6.94|6.94|6.94|6.94|6.94|6.94|0
1673256000000|2023-01-09 09:20:00|6.98|6.98|6.98|6.98|6.98|6.98|6.98|6.98|0
1673257800000|2023-01-09 09:50:00|6.99|6.99|6.99|6.99|6.99|6.99|6.99|6.99|0
1673258100000|2023-01-09 09:55:00|6.94|6.94|6.94|6.94|6.94|6.94|6.94|6.94|0
1673258700000|2023-01-09 10:05:00|6.99|6.99|6.99|6.99|6.99|6.99|6.99|6.99|0
1673259000000|2023-01-09 10:10:00|6.98|6.98|6.99|6.99|6.99|6.99|6.98|6.98|0
1673259300000|2023-01-09 10:15:00|7.02|7.02|7.02|7.02|7.02|7.02|7.02|7.02|0
1673259600000|2023-01-09 10:20:00|6.99|6.99|6.98|6.98|6.99|6.99|6.98|6.98|0
1673260200000|2023-01-09 10:30:00|6.99|6.99|6.99|6.99|6.99|6.99|6.99|6.99|0
1673264100000|2023-01-09 11:35:00|7.05|7.05|7.05|7.05|7.05|7.05|7.05|7.05|0
1673265000000|2023-01-09 11:50:00|6.99|6.99|6.99|6.99|6.99|6.99|6.99|6.99|0
1673265600000|2023-01-09 12:00:00|6.98|6.98|6.95|6.95|6.98|6.98|6.95|6.95|0
1673265900000|2023-01-09 12:05:00|6.94|6.94|6.97|6.97|6.97|6.97|6.94|6.94|0
1673266200000|2023-01-09 12:10:00|6.99|6.99|6.99|6.99|6.99|6.99|6.98|6.98|0
1673266500000|2023-01-09 12:15:00|6.98|6.98|6.98|6.98|6.98|6.98|6.98|6.98|0
1673266800000|2023-01-09 12:20:00|7.01|7.01|6.99|6.99|7.01|7.01|6.99|6.99|0
1673267100000|2023-01-09 12:25:00|6.98|6.98|6.98|6.98|6.98|6.98|6.98|6.98|0
1673267400000|2023-01-09 12:30:00|6.99|6.99|6.99|6.99|6.99|6.99|6.99|6.99|0
1673267700000|2023-01-09 12:35:00|6.98|6.98|6.99|6.99|6.99|6.99|6.98|6.98|0
1673268000000|2023-01-09 12:40:00|6.98|6.98|6.98|6.98|6.98|6.98|6.98|6.98|0
1673268600000|2023-01-09 12:50:00|6.99|6.99|6.98|6.98|6.99|6.99|6.98|6.98|0
1673268900000|2023-01-09 12:55:00|6.99|6.99|7.02|7.02|7.02|7.02|6.99|6.99|0
1673269200000|2023-01-09 13:00:00|7.01|7.01|7.01|7.01|7.01|7.01|7.01|7.01|0
1673269500000|2023-01-09 13:05:00|7|7|7.02|7.02|7.02|7.02|7|7|0
1673269800000|2023-01-09 13:10:00|7.03|7.03|7.02|7.02|7.03|7.03|7.02|7.02|0
1673270100000|2023-01-09 13:15:00|7.05|7.05|6.99|6.99|7.05|7.05|6.99|6.99|0
1673270400000|2023-01-09 13:20:00|7.01|7.01|6.99|6.99|7.01|7.01|6.99|6.99|0
1673270700000|2023-01-09 13:25:00|7.01|7.01|7.02|7.02|7.02|7.02|6.98|6.98|0
1673271000000|2023-01-09 13:30:00|7.01|7.01|7|7|7.01|7.01|7|7|0
1673271300000|2023-01-09 13:35:00|6.98|6.98|7.02|7.02|7.02|7.02|6.98|6.98|0
1673271600000|2023-01-09 13:40:00|6.98|6.98|6.99|6.99|7|7|6.98|6.98|0
1673271900000|2023-01-09 13:45:00|7.01|7.01|7.04|7.04|7.04|7.04|7.01|7.01|0
1673272200000|2023-01-09 13:50:00|7.02|7.02|7.02|7.02|7.02|7.02|7.02|7.02|0
1673272500000|2023-01-09 13:55:00|7|7|7|7|7.05|7.05|7|7|0
1673272800000|2023-01-09 14:00:00|7.03|7.03|7.03|7.03|7.03|7.03|6.99|6.99|0
1673273100000|2023-01-09 14:05:00|7.02|7.02|6.99|6.99|7.04|7.04|6.99|6.99|0
1673273400000|2023-01-09 14:10:00|7|7|7.02|7.02|7.02|7.02|6.99|6.99|0
1673273700000|2023-01-09 14:15:00|6.99|6.99|6.99|6.99|7.03|7.03|6.99|6.99|0
1673274000000|2023-01-09 14:20:00|7|7|7|7|7|7|7|7|0
1673274300000|2023-01-09 14:25:00|7.04|7.04|7.04|7.04|7.06|7.06|6.99|6.99|0
1673274600000|2023-01-09 14:30:00|7.05|7.05|7.05|7.05|7.12|7.12|7.04|7.04|0
1673274900000|2023-01-09 14:35:00|7.07|7.07|7.06|7.06|7.07|7.07|7.01|7.01|0
1673275200000|2023-01-09 14:40:00|7.05|7.05|7.06|7.06|7.07|7.07|7.02|7.02|0
1673275500000|2023-01-09 14:45:00|7.07|7.07|7.09|7.09|7.1|7.1|7.06|7.06|0
1673275800000|2023-01-09 14:50:00|7.1|7.1|7.1|7.1|7.11|7.11|7.08|7.08|0
1673276100000|2023-01-09 14:55:00|7.09|7.09|7.1|7.1|7.1|7.1|7.07|7.07|0
1673276400000|2023-01-09 15:00:00|7.12|7.12|7.14|7.14|7.16|7.16|7.11|7.11|0
1673276700000|2023-01-09 15:05:00|7.13|7.13|7.09|7.09|7.13|7.13|7.07|7.07|0
1673277000000|2023-01-09 15:10:00|7.08|7.08|7.04|7.04|7.09|7.09|7.04|7.04|0
1673277300000|2023-01-09 15:15:00|7.06|7.06|7.04|7.04|7.06|7.06|7.02|7.02|0
1673277600000|2023-01-09 15:20:00|7.05|7.05|7.03|7.03|7.05|7.05|7.02|7.02|0
1673277900000|2023-01-09 15:25:00|7.02|7.02|7.06|7.06|7.07|7.07|7.02|7.02|0
1673278200000|2023-01-09 15:30:00|7.07|7.07|7.11|7.11|7.11|7.11|7.06|7.06|0
1673278500000|2023-01-09 15:35:00|7.1|7.1|7.11|7.11|7.11|7.11|7.09|7.09|0
1673278800000|2023-01-09 15:40:00|7.12|7.12|7.07|7.07|7.12|7.12|7.07|7.07|0
1673279100000|2023-01-09 15:45:00|7.08|7.08|7.13|7.13|7.14|7.14|7.08|7.08|0
1673279400000|2023-01-09 15:50:00|7.12|7.12|7.13|7.13|7.13|7.13|7.12|7.12|0
1673279700000|2023-01-09 15:55:00|7.12|7.12|7.07|7.07|7.12|7.12|7.06|7.06|0
1673280000000|2023-01-09 16:00:00|7.06|7.06|7.1|7.1|7.1|7.1|7.06|7.06|0
1673280300000|2023-01-09 16:05:00|7.09|7.09|7.1|7.1|7.12|7.12|7.09|7.09|0
1673280600000|2023-01-09 16:10:00|7.09|7.09|7.12|7.12|7.12|7.12|7.09|7.09|0
1673280900000|2023-01-09 16:15:00|7.13|7.13|7.12|7.12|7.14|7.14|7.12|7.12|0
1673281200000|2023-01-09 16:20:00|7.13|7.13|7.13|7.13|7.14|7.14|7.12|7.12|0
1673281500000|2023-01-09 16:25:00|7.12|7.12|7.12|7.12|7.13|7.13|7.12|7.12|0
1673281800000|2023-01-09 16:30:00|7.13|7.13|7.11|7.11|7.13|7.13|7.1|7.1|0
1673282100000|2023-01-09 16:35:00|7.1|7.1|7.12|7.12|7.13|7.13|7.1|7.1|0
1673282400000|2023-01-09 16:40:00|7.11|7.11|7.11|7.11|7.12|7.12|7.1|7.1|0
1673282700000|2023-01-09 16:45:00|7.12|7.12|7.14|7.14|7.14|7.14|7.12|7.12|0
1673283000000|2023-01-09 16:50:00|7.15|7.15|7.13|7.13|7.15|7.15|7.13|7.13|0
1673283300000|2023-01-09 16:55:00|7.12|7.12|7.12|7.12|7.12|7.12|7.1|7.1|0
1673283600000|2023-01-09 17:00:00|7.11|7.11|7.11|7.11|7.12|7.12|7.09|7.09|0
1673283900000|2023-01-09 17:05:00|7.12|7.12|7.12|7.12|7.13|7.13|7.12|7.12|0
1673284200000|2023-01-09 17:10:00|7.13|7.13|7.14|7.14|7.14|7.14|7.12|7.12|0
1673284500000|2023-01-09 17:15:00|7.15|7.15|7.11|7.11|7.15|7.15|7.11|7.11|0
1673284800000|2023-01-09 17:20:00|7.12|7.12|7.13|7.13|7.14|7.14|7.11|7.11|0
1673285100000|2023-01-09 17:25:00|7.14|7.14|7.16|7.16|7.16|7.16|7.14|7.14|0
1673285400000|2023-01-09 17:30:00|7.15|7.15|7.15|7.15|7.16|7.16|7.15|7.15|0
1673285700000|2023-01-09 17:35:00|7.16|7.16|7.12|7.12|7.16|7.16|7.12|7.12|0
1673286000000|2023-01-09 17:40:00|7.13|7.13|7.13|7.13|7.14|7.14|7.12|7.12|0
1673286300000|2023-01-09 17:45:00|7.14|7.14|7.13|7.13|7.14|7.14|7.13|7.13|0
1673286600000|2023-01-09 17:50:00|7.14|7.14|7.15|7.15|7.15|7.15|7.13|7.13|0
1673286900000|2023-01-09 17:55:00|7.14|7.14|7.17|7.17|7.17|7.17|7.13|7.13|0
1673287200000|2023-01-09 18:00:00|7.16|7.16|7.19|7.19|7.2|7.2|7.16|7.16|0
1673287500000|2023-01-09 18:05:00|7.18|7.18|7.17|7.17|7.2|7.2|7.17|7.17|0
1673287800000|2023-01-09 18:10:00|7.18|7.18|7.19|7.19|7.19|7.19|7.17|7.17|0
1673288100000|2023-01-09 18:15:00|7.18|7.18|7.18|7.18|7.19|7.19|7.18|7.18|0
1673288400000|2023-01-09 18:20:00|7.19|7.19|7.2|7.2|7.2|7.2|7.19|7.19|0
1673288700000|2023-01-09 18:25:00|7.21|7.21|7.2|7.2|7.22|7.22|7.2|7.2|0
1673289000000|2023-01-09 18:30:00|7.19|7.19|7.2|7.2|7.21|7.21|7.19|7.19|0
1673289300000|2023-01-09 18:35:00|7.19|7.19|7.18|7.18|7.2|7.2|7.18|7.18|0
1673289600000|2023-01-09 18:40:00|7.19|7.19|7.15|7.15|7.19|7.19|7.15|7.15|0
1673289900000|2023-01-09 18:45:00|7.14|7.14|7.17|7.17|7.17|7.17|7.14|7.14|0
1673290200000|2023-01-09 18:50:00|7.18|7.18|7.19|7.19|7.2|7.2|7.17|7.17|0
1673290500000|2023-01-09 18:55:00|7.2|7.2|7.19|7.19|7.2|7.2|7.18|7.18|0
1673290800000|2023-01-09 19:00:00|7.2|7.2|7.21|7.21|7.22|7.22|7.19|7.19|0
1673291100000|2023-01-09 19:05:00|7.2|7.2|7.2|7.2|7.21|7.21|7.17|7.17|0
1673291400000|2023-01-09 19:10:00|7.21|7.21|7.22|7.22|7.22|7.22|7.2|7.2|0
1673291700000|2023-01-09 19:15:00|7.23|7.23|7.24|7.24|7.24|7.24|7.22|7.22|0
1673292000000|2023-01-09 19:20:00|7.23|7.23|7.24|7.24|7.25|7.25|7.23|7.23|0
1673292300000|2023-01-09 19:25:00|7.25|7.25|7.26|7.26|7.26|7.26|7.23|7.23|0
1673292600000|2023-01-09 19:30:00|7.25|7.25|7.23|7.23|7.25|7.25|7.22|7.22|0
1673292900000|2023-01-09 19:35:00|7.22|7.22|7.2|7.2|7.23|7.23|7.2|7.2|0
1673293500000|2023-01-09 19:45:00|7.21|7.21|7.2|7.2|7.21|7.21|7.2|7.2|0
1673294100000|2023-01-09 19:55:00|7.19|7.19|7.16|7.16|7.2|7.2|7.16|7.16|0
1673294400000|2023-01-09 20:00:00|7.17|7.17|7.17|7.17|7.18|7.18|7.17|7.17|0
1673294700000|2023-01-09 20:05:00|7.18|7.18|7.17|7.17|7.18|7.18|7.16|7.16|0
1673295000000|2023-01-09 20:10:00|7.18|7.18|7.15|7.15|7.18|7.18|7.15|7.15|0
1673295300000|2023-01-09 20:15:00|7.14|7.14|7.15|7.15|7.16|7.16|7.14|7.14|0
1673295600000|2023-01-09 20:20:00|7.16|7.16|7.16|7.16|7.17|7.17|7.15|7.15|0
1673295900000|2023-01-09 20:25:00|7.15|7.15|7.15|7.15|7.16|7.16|7.15|7.15|0
1673296200000|2023-01-09 20:30:00|7.16|7.16|7.16|7.16|7.16|7.16|7.14|7.14|0
1673296500000|2023-01-09 20:35:00|7.15|7.15|7.17|7.17|7.17|7.17|7.15|7.15|0
1673296800000|2023-01-09 20:40:00|7.18|7.18|7.18|7.18|7.18|7.18|7.17|7.17|0
1673297100000|2023-01-09 20:45:00|7.17|7.17|7.15|7.15|7.18|7.18|7.15|7.15|0
1673297400000|2023-01-09 20:50:00|7.16|7.16|7.15|7.15|7.16|7.16|7.14|7.14|0
1673297700000|2023-01-09 20:55:00|7.14|7.14|7.15|7.15|7.16|7.16|7.13|7.13|0
1673298900000|2023-01-09 21:15:00|7.14|7.14|7.14|7.14|7.14|7.14|7.14|7.14|0
1673300100000|2023-01-09 21:35:00|7.15|7.15|7.15|7.15|7.15|7.15|7.15|7.15|0
1673304000000|2023-01-09 22:40:00|7.14|7.14|7.14|7.14|7.14|7.14|7.14|7.14|0
1673304600000|2023-01-09 22:50:00|7.15|7.15|7.15|7.15|7.15|7.15|7.15|7.15|0
1673305200000|2023-01-09 23:00:00|7.13|7.13|7.13|7.13|7.13|7.13|7.13|7.13|0
1673305500000|2023-01-09 23:05:00|7.15|7.15|7.15|7.15|7.15|7.15|7.15|7.15|0
1673305800000|2023-01-09 23:10:00|7.13|7.13|7.15|7.15|7.15|7.15|7.13|7.13|0
1673306400000|2023-01-09 23:20:00|7.13|7.13|7.13|7.13|7.15|7.15|7.13|7.13|0
1673306700000|2023-01-09 23:25:00|7.15|7.15|7.15|7.15|7.15|7.15|7.15|7.15|0
1673307300000|2023-01-09 23:35:00|7.13|7.13|7.13|7.13|7.13|7.13|7.13|7.13|0
1673307600000|2023-01-09 23:40:00|7.15|7.15|7.15|7.15|7.15|7.15|7.13|7.13|0
1673307900000|2023-01-09 23:45:00|7.14|7.14|7.14|7.14|7.15|7.15|7.14|7.14|0
1673308200000|2023-01-09 23:50:00|7.15|7.15|7.15|7.15|7.15|7.15|7.15|7.15|0
1673308800000|2023-01-10 00:00:00|7.14|7.14|7.13|7.13|7.14|7.14|7.13|7.13|0
1673309100000|2023-01-10 00:05:00|7.14|7.14|7.12|7.12|7.14|7.14|7.12|7.12|0
1673309400000|2023-01-10 00:10:00|7.14|7.14|7.14|7.14|7.14|7.14|7.12|7.12|0
1673309700000|2023-01-10 00:15:00|7.1|7.1|7.14|7.14|7.14|7.14|7.1|7.1|0
1673310300000|2023-01-10 00:25:00|7.1|7.1|7.1|7.1|7.1|7.1|7.1|7.1|0
1673310900000|2023-01-10 00:35:00|7.14|7.14|7.14|7.14|7.14|7.14|7.14|7.14|0
1673311200000|2023-01-10 00:40:00|7.11|7.11|7.14|7.14|7.14|7.14|7.1|7.1|0
1673311500000|2023-01-10 00:45:00|7.1|7.1|7.14|7.14|7.14|7.14|7.1|7.1|0
1673311800000|2023-01-10 00:50:00|7.1|7.1|7.14|7.14|7.14|7.14|7.1|7.1|0
1673312100000|2023-01-10 00:55:00|7.1|7.1|7.13|7.13|7.13|7.13|7.1|7.1|0
1673341200000|2023-01-10 09:00:00|6.84|6.84|6.84|6.84|6.84|6.84|6.84|6.84|0
1673341500000|2023-01-10 09:05:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1673347200000|2023-01-10 10:40:00|7.1|7.1|7.1|7.1|7.1|7.1|7.1|7.1|0
1673348100000|2023-01-10 10:55:00|7.09|7.09|7.09|7.09|7.09|7.09|7.09|7.09|0
1673349000000|2023-01-10 11:10:00|7.14|7.14|7.14|7.14|7.14|7.14|7.14|7.14|0
1673350200000|2023-01-10 11:30:00|7.15|7.15|7.15|7.15|7.15|7.15|7.15|7.15|0
1673352000000|2023-01-10 12:00:00|7.09|7.09|7.08|7.08|7.1|7.1|7.08|7.08|0
1673352300000|2023-01-10 12:05:00|7.07|7.07|7.02|7.02|7.07|7.07|6.98|6.98|0
1673352600000|2023-01-10 12:10:00|7.09|7.09|7.09|7.09|7.09|7.09|7.09|7.09|0
1673352900000|2023-01-10 12:15:00|7.08|7.08|7.08|7.08|7.08|7.08|7.08|7.08|0
1673354400000|2023-01-10 12:40:00|7.09|7.09|7.08|7.08|7.09|7.09|7.08|7.08|0
1673354700000|2023-01-10 12:45:00|7.03|7.03|7.05|7.05|7.05|7.05|7.03|7.03|0
1673355000000|2023-01-10 12:50:00|7.04|7.04|7.04|7.04|7.04|7.04|7.04|7.04|0
1673355300000|2023-01-10 12:55:00|7.05|7.05|7.04|7.04|7.05|7.05|7.04|7.04|0
1673355600000|2023-01-10 13:00:00|7.05|7.05|7.06|7.06|7.06|7.06|7.05|7.05|0
1673355900000|2023-01-10 13:05:00|7.05|7.05|7.04|7.04|7.05|7.05|7.04|7.04|0
1673356200000|2023-01-10 13:10:00|7.03|7.03|7.04|7.04|7.04|7.04|7.03|7.03|0
1673356800000|2023-01-10 13:20:00|7.06|7.06|7.07|7.07|7.07|7.07|7.06|7.06|0
1673357100000|2023-01-10 13:25:00|7.08|7.08|7.08|7.08|7.08|7.08|7.08|7.08|0
1673357700000|2023-01-10 13:35:00|7.04|7.04|7.06|7.06|7.06|7.06|7.04|7.04|0
1673358000000|2023-01-10 13:40:00|7.08|7.08|7.08|7.08|7.08|7.08|7.08|7.08|0
1673358300000|2023-01-10 13:45:00|7.09|7.09|7.09|7.09|7.09|7.09|7.09|7.09|0
1673358600000|2023-01-10 13:50:00|7.08|7.08|7.08|7.08|7.08|7.08|7.08|7.08|0
1673358900000|2023-01-10 13:55:00|7.06|7.06|7.06|7.06|7.07|7.07|7.06|7.06|0
1673359200000|2023-01-10 14:00:00|7.09|7.09|7.09|7.09|7.09|7.09|7.09|7.09|0
1673359500000|2023-01-10 14:05:00|7.1|7.1|7.1|7.1|7.13|7.13|7.1|7.1|0
1673359800000|2023-01-10 14:10:00|7.13|7.13|7.13|7.13|7.13|7.13|7.13|7.13|0
1673360100000|2023-01-10 14:15:00|7.1|7.1|7.1|7.1|7.1|7.1|7.1|7.1|0
1673360400000|2023-01-10 14:20:00|7.09|7.09|7.09|7.09|7.09|7.09|7.09|7.09|0
1673360700000|2023-01-10 14:25:00|7.06|7.06|7.05|7.05|7.13|7.13|7.05|7.05|0
1673361000000|2023-01-10 14:30:00|7.08|7.08|7.22|7.22|7.29|7.29|7.08|7.08|0
1673361300000|2023-01-10 14:35:00|7.23|7.23|7.12|7.12|7.23|7.23|7.11|7.11|0
1673361600000|2023-01-10 14:40:00|7.11|7.11|7.06|7.06|7.13|7.13|7.05|7.05|0
1673361900000|2023-01-10 14:45:00|7.05|7.05|7.04|7.04|7.08|7.08|7.01|7.01|0
1673362200000|2023-01-10 14:50:00|7.02|7.02|7.08|7.08|7.08|7.08|6.99|6.99|0
1673362500000|2023-01-10 14:55:00|7.09|7.09|7.06|7.06|7.09|7.09|7.04|7.04|0
1673362800000|2023-01-10 15:00:00|7.07|7.07|7.12|7.12|7.13|7.13|7.06|7.06|0
1673363100000|2023-01-10 15:05:00|7.13|7.13|7.14|7.14|7.15|7.15|7.11|7.11|0
1673363400000|2023-01-10 15:10:00|7.15|7.15|7.17|7.17|7.19|7.19|7.15|7.15|0
1673363700000|2023-01-10 15:15:00|7.16|7.16|7.19|7.19|7.2|7.2|7.16|7.16|0
1673364000000|2023-01-10 15:20:00|7.18|7.18|7.15|7.15|7.2|7.2|7.15|7.15|0
1673364300000|2023-01-10 15:25:00|7.16|7.16|7.14|7.14|7.17|7.17|7.12|7.12|0
1673364600000|2023-01-10 15:30:00|7.13|7.13|7.08|7.08|7.13|7.13|7.08|7.08|0
1673364900000|2023-01-10 15:35:00|7.09|7.09|7.12|7.12|7.12|7.12|7.08|7.08|0
1673365200000|2023-01-10 15:40:00|7.11|7.11|7.09|7.09|7.12|7.12|7.08|7.08|0
1673365500000|2023-01-10 15:45:00|7.08|7.08|7.1|7.1|7.11|7.11|7.08|7.08|0
1673365800000|2023-01-10 15:50:00|7.11|7.11|7.12|7.12|7.13|7.13|7.09|7.09|0
1673366100000|2023-01-10 15:55:00|7.11|7.11|7.12|7.12|7.13|7.13|7.1|7.1|0
1673366400000|2023-01-10 16:00:00|7.11|7.11|7.12|7.12|7.12|7.12|7.1|7.1|0
1673366700000|2023-01-10 16:05:00|7.11|7.11|7.09|7.09|7.12|7.12|7.08|7.08|0
1673367000000|2023-01-10 16:10:00|7.08|7.08|7.09|7.09|7.1|7.1|7.08|7.08|0
1673367300000|2023-01-10 16:15:00|7.11|7.11|7.09|7.09|7.11|7.11|7.09|7.09|0
1673367600000|2023-01-10 16:20:00|7.1|7.1|7.11|7.11|7.12|7.12|7.09|7.09|0
1673367900000|2023-01-10 16:25:00|7.12|7.12|7.12|7.12|7.13|7.13|7.11|7.11|0
1673368200000|2023-01-10 16:30:00|7.13|7.13|7.11|7.11|7.13|7.13|7.11|7.11|0
1673368500000|2023-01-10 16:35:00|7.12|7.12|7.12|7.12|7.13|7.13|7.11|7.11|0
1673368800000|2023-01-10 16:40:00|7.13|7.13|7.13|7.13|7.13|7.13|7.13|7.13|0
1673369100000|2023-01-10 16:45:00|7.12|7.12|7.13|7.13|7.14|7.14|7.12|7.12|0
1673369400000|2023-01-10 16:50:00|7.12|7.12|7.12|7.12|7.13|7.13|7.12|7.12|0
1673369700000|2023-01-10 16:55:00|7.14|7.14|7.13|7.13|7.15|7.15|7.13|7.13|0
1673370000000|2023-01-10 17:00:00|7.14|7.14|7.09|7.09|7.14|7.14|7.09|7.09|0
1673370300000|2023-01-10 17:05:00|7.1|7.1|7.12|7.12|7.12|7.12|7.1|7.1|0
1673370600000|2023-01-10 17:10:00|7.11|7.11|7.12|7.12|7.12|7.12|7.11|7.11|0
1673370900000|2023-01-10 17:15:00|7.11|7.11|7.12|7.12|7.12|7.12|7.11|7.11|0
1673371200000|2023-01-10 17:20:00|7.11|7.11|7.13|7.13|7.14|7.14|7.11|7.11|0
1673371500000|2023-01-10 17:25:00|7.14|7.14|7.12|7.12|7.14|7.14|7.12|7.12|0
1673371800000|2023-01-10 17:30:00|7.13|7.13|7.14|7.14|7.14|7.14|7.12|7.12|0
1673372100000|2023-01-10 17:35:00|7.15|7.15|7.16|7.16|7.16|7.16|7.15|7.15|0
1673372400000|2023-01-10 17:40:00|7.15|7.15|7.15|7.15|7.16|7.16|7.15|7.15|0
1673372700000|2023-01-10 17:45:00|7.16|7.16|7.16|7.16|7.16|7.16|7.15|7.15|0
1673373000000|2023-01-10 17:50:00|7.15|7.15|7.15|7.15|7.16|7.16|7.15|7.15|0
1673373300000|2023-01-10 17:55:00|7.14|7.14|7.13|7.13|7.14|7.14|7.13|7.13|0
1673373600000|2023-01-10 18:00:00|7.14|7.14|7.13|7.13|7.14|7.14|7.12|7.12|0
1673373900000|2023-01-10 18:05:00|7.14|7.14|7.15|7.15|7.15|7.15|7.13|7.13|0
1673374200000|2023-01-10 18:10:00|7.14|7.14|7.12|7.12|7.14|7.14|7.12|7.12|0
1673374500000|2023-01-10 18:15:00|7.11|7.11|7.11|7.11|7.12|7.12|7.11|7.11|0
1673374800000|2023-01-10 18:20:00|7.12|7.12|7.11|7.11|7.13|7.13|7.1|7.1|0
1673375100000|2023-01-10 18:25:00|7.12|7.12|7.14|7.14|7.14|7.14|7.12|7.12|0
1673375400000|2023-01-10 18:30:00|7.13|7.13|7.17|7.17|7.17|7.17|7.13|7.13|0
1673375700000|2023-01-10 18:35:00|7.16|7.16|7.17|7.17|7.18|7.18|7.16|7.16|0
1673376000000|2023-01-10 18:40:00|7.19|7.19|7.18|7.18|7.2|7.2|7.18|7.18|0
1673376300000|2023-01-10 18:45:00|7.19|7.19|7.2|7.2|7.2|7.2|7.19|7.19|0
1673376600000|2023-01-10 18:50:00|7.21|7.21|7.22|7.22|7.22|7.22|7.21|7.21|0
1673376900000|2023-01-10 18:55:00|7.21|7.21|7.2|7.2|7.21|7.21|7.2|7.2|0
1673377200000|2023-01-10 19:00:00|7.21|7.21|7.2|7.2|7.21|7.21|7.19|7.19|0
1673377500000|2023-01-10 19:05:00|7.19|7.19|7.22|7.22|7.23|7.23|7.19|7.19|0
1673377800000|2023-01-10 19:10:00|7.23|7.23|7.22|7.22|7.23|7.23|7.21|7.21|0
1673378100000|2023-01-10 19:15:00|7.21|7.21|7.24|7.24|7.24|7.24|7.21|7.21|0
1673378400000|2023-01-10 19:20:00|7.25|7.25|7.25|7.25|7.25|7.25|7.24|7.24|0
1673378700000|2023-01-10 19:25:00|7.24|7.24|7.24|7.24|7.24|7.24|7.24|7.24|0
1673379000000|2023-01-10 19:30:00|7.25|7.25|7.24|7.24|7.25|7.25|7.24|7.24|0
1673379300000|2023-01-10 19:35:00|7.25|7.25|7.25|7.25|7.25|7.25|7.23|7.23|0
1673379600000|2023-01-10 19:40:00|7.26|7.26|7.25|7.25|7.26|7.26|7.25|7.25|0
1673379900000|2023-01-10 19:45:00|7.26|7.26|7.25|7.25|7.26|7.26|7.25|7.25|0
1673380200000|2023-01-10 19:50:00|7.26|7.26|7.24|7.24|7.26|7.26|7.23|7.23|0
1673380500000|2023-01-10 19:55:00|7.23|7.23|7.23|7.23|7.24|7.24|7.22|7.22|0
1673380800000|2023-01-10 20:00:00|7.22|7.22|7.22|7.22|7.23|7.23|7.22|7.22|0
1673381100000|2023-01-10 20:05:00|7.21|7.21|7.22|7.22|7.22|7.22|7.21|7.21|0
1673381400000|2023-01-10 20:10:00|7.21|7.21|7.22|7.22|7.22|7.22|7.21|7.21|0
1673381700000|2023-01-10 20:15:00|7.21|7.21|7.23|7.23|7.23|7.23|7.21|7.21|0
1673382000000|2023-01-10 20:20:00|7.22|7.22|7.22|7.22|7.23|7.23|7.21|7.21|0
1673382300000|2023-01-10 20:25:00|7.23|7.23|7.24|7.24|7.24|7.24|7.23|7.23|0
1673382600000|2023-01-10 20:30:00|7.25|7.25|7.25|7.25|7.26|7.26|7.24|7.24|0
1673382900000|2023-01-10 20:35:00|7.26|7.26|7.27|7.27|7.28|7.28|7.26|7.26|0
1673383200000|2023-01-10 20:40:00|7.28|7.28|7.28|7.28|7.29|7.29|7.27|7.27|0
1673383500000|2023-01-10 20:45:00|7.29|7.29|7.27|7.27|7.3|7.3|7.27|7.27|0
1673383800000|2023-01-10 20:50:00|7.28|7.28|7.27|7.27|7.28|7.28|7.27|7.27|0
1673384100000|2023-01-10 20:55:00|7.28|7.28|7.29|7.29|7.29|7.29|7.27|7.27|0
1673384400000|2023-01-10 21:00:00|7.3|7.3|7.29|7.29|7.3|7.3|7.29|7.29|0
1673385000000|2023-01-10 21:10:00|7.25|7.25|7.25|7.25|7.25|7.25|7.25|7.25|0
1673385300000|2023-01-10 21:15:00|7.26|7.26|7.25|7.25|7.26|7.26|7.25|7.25|0
1673385600000|2023-01-10 21:20:00|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|0
1673387400000|2023-01-10 21:50:00|7.29|7.29|7.29|7.29|7.29|7.29|7.27|7.27|0
1673389200000|2023-01-10 22:20:00|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|0
1673391300000|2023-01-10 22:55:00|7.29|7.29|7.29|7.29|7.29|7.29|7.29|7.29|0
1673391600000|2023-01-10 23:00:00|7.28|7.28|7.28|7.28|7.28|7.28|7.28|7.28|0
1673391900000|2023-01-10 23:05:00|7.29|7.29|7.27|7.27|7.29|7.29|7.27|7.27|0
1673392200000|2023-01-10 23:10:00|7.3|7.3|7.3|7.3|7.3|7.3|7.3|7.3|0
1673392500000|2023-01-10 23:15:00|7.27|7.27|7.28|7.28|7.28|7.28|7.25|7.25|0
1673393400000|2023-01-10 23:30:00|7.25|7.25|7.25|7.25|7.25|7.25|7.25|7.25|0
1673393700000|2023-01-10 23:35:00|7.26|7.26|7.27|7.27|7.27|7.27|7.26|7.26|0
1673394000000|2023-01-10 23:40:00|7.26|7.26|7.27|7.27|7.27|7.27|7.26|7.26|0
1673394300000|2023-01-10 23:45:00|7.25|7.25|7.25|7.25|7.25|7.25|7.25|7.25|0
1673395500000|2023-01-11 00:05:00|7.27|7.27|7.28|7.28|7.28|7.28|7.27|7.27|0
1673395800000|2023-01-11 00:10:00|7.3|7.3|7.28|7.28|7.3|7.3|7.28|7.28|0
1673396100000|2023-01-11 00:15:00|7.29|7.29|7.28|7.28|7.31|7.31|7.28|7.28|0
1673396400000|2023-01-11 00:20:00|7.31|7.31|7.35|7.35|7.35|7.35|7.31|7.31|0
1673396700000|2023-01-11 00:25:00|7.3|7.3|7.3|7.3|7.3|7.3|7.3|7.3|0
1673397000000|2023-01-11 00:30:00|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|0
1673397300000|2023-01-11 00:35:00|7.33|7.33|7.3|7.3|7.35|7.35|7.3|7.3|0
1673397600000|2023-01-11 00:40:00|7.28|7.28|7.34|7.34|7.34|7.34|7.26|7.26|0
1673397900000|2023-01-11 00:45:00|7.27|7.27|7.34|7.34|7.34|7.34|7.27|7.27|0
1673398200000|2023-01-11 00:50:00|7.27|7.27|7.35|7.35|7.35|7.35|7.27|7.27|0
1673398500000|2023-01-11 00:55:00|7.3|7.3|7.35|7.35|7.35|7.35|7.3|7.3|0
1673429100000|2023-01-11 09:25:00|7.24|7.24|7.24|7.24|7.24|7.24|7.24|7.24|0
1673430000000|2023-01-11 09:40:00|7.29|7.29|7.35|7.35|7.35|7.35|7.29|7.29|0
1673432700000|2023-01-11 10:25:00|7.38|7.38|7.44|7.44|7.44|7.44|7.38|7.38|0
1673433000000|2023-01-11 10:30:00|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|0
1673435100000|2023-01-11 11:05:00|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|0
1673436000000|2023-01-11 11:20:00|7.36|7.36|7.36|7.36|7.36|7.36|7.36|7.36|0
1673436900000|2023-01-11 11:35:00|7.32|7.32|7.31|7.31|7.32|7.32|7.31|7.31|0
1673438400000|2023-01-11 12:00:00|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|0
1673439000000|2023-01-11 12:10:00|7.31|7.31|7.31|7.31|7.31|7.31|7.31|7.31|0
1673439300000|2023-01-11 12:15:00|7.3|7.3|7.3|7.3|7.3|7.3|7.3|7.3|0
1673440200000|2023-01-11 12:30:00|7.31|7.31|7.29|7.29|7.31|7.31|7.29|7.29|0
1673440800000|2023-01-11 12:40:00|7.31|7.31|7.3|7.3|7.31|7.31|7.3|7.3|0
1673441400000|2023-01-11 12:50:00|7.31|7.31|7.31|7.31|7.31|7.31|7.31|7.31|0
1673441700000|2023-01-11 12:55:00|7.32|7.32|7.32|7.32|7.32|7.32|7.32|7.32|0
1673442300000|2023-01-11 13:05:00|7.33|7.33|7.33|7.33|7.33|7.33|7.33|7.33|0
1673443200000|2023-01-11 13:20:00|7.34|7.34|7.37|7.37|7.37|7.37|7.34|7.34|0
1673443500000|2023-01-11 13:25:00|7.36|7.36|7.36|7.36|7.36|7.36|7.36|7.36|0
1673443800000|2023-01-11 13:30:00|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|0
1673444100000|2023-01-11 13:35:00|7.36|7.36|7.35|7.35|7.36|7.36|7.35|7.35|0
1673444400000|2023-01-11 13:40:00|7.33|7.33|7.33|7.33|7.33|7.33|7.33|7.33|0
1673445000000|2023-01-11 13:50:00|7.39|7.39|7.39|7.39|7.39|7.39|7.39|7.39|0
1673445300000|2023-01-11 13:55:00|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|0
1673446500000|2023-01-11 14:15:00|7.33|7.33|7.35|7.35|7.35|7.35|7.33|7.33|0
1673446800000|2023-01-11 14:20:00|7.36|7.36|7.35|7.35|7.36|7.36|7.35|7.35|0
1673447100000|2023-01-11 14:25:00|7.32|7.32|7.32|7.32|7.33|7.33|7.31|7.31|0
1673447400000|2023-01-11 14:30:00|7.33|7.33|7.25|7.25|7.33|7.33|7.21|7.21|0
1673447700000|2023-01-11 14:35:00|7.26|7.26|7.29|7.29|7.31|7.31|7.25|7.25|0
1673448000000|2023-01-11 14:40:00|7.3|7.3|7.33|7.33|7.33|7.33|7.28|7.28|0
1673448300000|2023-01-11 14:45:00|7.34|7.34|7.33|7.33|7.34|7.34|7.31|7.31|0
1673448600000|2023-01-11 14:50:00|7.34|7.34|7.35|7.35|7.37|7.37|7.34|7.34|0
1673448900000|2023-01-11 14:55:00|7.34|7.34|7.32|7.32|7.37|7.37|7.31|7.31|0
1673449200000|2023-01-11 15:00:00|7.33|7.33|7.3|7.3|7.33|7.33|7.28|7.28|0
1673449500000|2023-01-11 15:05:00|7.31|7.31|7.35|7.35|7.35|7.35|7.3|7.3|0
1673449800000|2023-01-11 15:10:00|7.34|7.34|7.33|7.33|7.35|7.35|7.33|7.33|0
1673450100000|2023-01-11 15:15:00|7.34|7.34|7.33|7.33|7.35|7.35|7.32|7.32|0
1673450400000|2023-01-11 15:20:00|7.34|7.34|7.36|7.36|7.36|7.36|7.33|7.33|0
1673450700000|2023-01-11 15:25:00|7.35|7.35|7.36|7.36|7.36|7.36|7.35|7.35|0
1673451000000|2023-01-11 15:30:00|7.35|7.35|7.38|7.38|7.39|7.39|7.35|7.35|0
1673451300000|2023-01-11 15:35:00|7.37|7.37|7.32|7.32|7.37|7.37|7.32|7.32|0
1673451600000|2023-01-11 15:40:00|7.33|7.33|7.3|7.3|7.33|7.33|7.3|7.3|0
1673451900000|2023-01-11 15:45:00|7.31|7.31|7.31|7.31|7.32|7.32|7.3|7.3|0
1673452200000|2023-01-11 15:50:00|7.3|7.3|7.28|7.28|7.3|7.3|7.27|7.27|0
1673452500000|2023-01-11 15:55:00|7.29|7.29|7.22|7.22|7.29|7.29|7.22|7.22|0
1673452800000|2023-01-11 16:00:00|7.23|7.23|7.25|7.25|7.27|7.27|7.22|7.22|0
1673453100000|2023-01-11 16:05:00|7.26|7.26|7.27|7.27|7.27|7.27|7.26|7.26|0
1673453400000|2023-01-11 16:10:00|7.28|7.28|7.28|7.28|7.3|7.3|7.28|7.28|0
1673453700000|2023-01-11 16:15:00|7.29|7.29|7.28|7.28|7.29|7.29|7.28|7.28|0
1673454000000|2023-01-11 16:20:00|7.29|7.29|7.29|7.29|7.3|7.3|7.28|7.28|0
1673454300000|2023-01-11 16:25:00|7.3|7.3|7.28|7.28|7.3|7.3|7.27|7.27|0
1673454600000|2023-01-11 16:30:00|7.27|7.27|7.28|7.28|7.28|7.28|7.27|7.27|0
1673454900000|2023-01-11 16:35:00|7.29|7.29|7.3|7.3|7.3|7.3|7.28|7.28|0
1673455500000|2023-01-11 16:45:00|7.29|7.29|7.27|7.27|7.29|7.29|7.27|7.27|0
1673455800000|2023-01-11 16:50:00|7.28|7.28|7.29|7.29|7.29|7.29|7.27|7.27|0
1673456100000|2023-01-11 16:55:00|7.3|7.3|7.29|7.29|7.3|7.3|7.29|7.29|0
1673456400000|2023-01-11 17:00:00|7.3|7.3|7.29|7.29|7.3|7.3|7.29|7.29|0
1673456700000|2023-01-11 17:05:00|7.28|7.28|7.29|7.29|7.29|7.29|7.28|7.28|0
1673457000000|2023-01-11 17:10:00|7.3|7.3|7.3|7.3|7.3|7.3|7.3|7.3|0
1673457300000|2023-01-11 17:15:00|7.31|7.31|7.32|7.32|7.33|7.33|7.3|7.3|0
1673457600000|2023-01-11 17:20:00|7.33|7.33|7.34|7.34|7.34|7.34|7.32|7.32|0
1673457900000|2023-01-11 17:25:00|7.33|7.33|7.3|7.3|7.33|7.33|7.3|7.3|0
1673458500000|2023-01-11 17:35:00|7.31|7.31|7.3|7.3|7.32|7.32|7.3|7.3|0
1673458800000|2023-01-11 17:40:00|7.31|7.31|7.3|7.3|7.32|7.32|7.3|7.3|0
1673459100000|2023-01-11 17:45:00|7.31|7.31|7.3|7.3|7.31|7.31|7.29|7.29|0
1673459400000|2023-01-11 17:50:00|7.31|7.31|7.32|7.32|7.32|7.32|7.31|7.31|0
1673459700000|2023-01-11 17:55:00|7.31|7.31|7.3|7.3|7.32|7.32|7.3|7.3|0
1673460000000|2023-01-11 18:00:00|7.31|7.31|7.32|7.32|7.32|7.32|7.31|7.31|0
1673460300000|2023-01-11 18:05:00|7.33|7.33|7.34|7.34|7.34|7.34|7.32|7.32|0
1673460600000|2023-01-11 18:10:00|7.33|7.33|7.33|7.33|7.34|7.34|7.33|7.33|0
1673460900000|2023-01-11 18:15:00|7.32|7.32|7.32|7.32|7.33|7.33|7.3|7.3|0
1673461200000|2023-01-11 18:20:00|7.31|7.31|7.34|7.34|7.35|7.35|7.31|7.31|0
1673461500000|2023-01-11 18:25:00|7.33|7.33|7.33|7.33|7.33|7.33|7.32|7.32|0
1673461800000|2023-01-11 18:30:00|7.34|7.34|7.35|7.35|7.35|7.35|7.33|7.33|0
1673462100000|2023-01-11 18:35:00|7.33|7.33|7.33|7.33|7.34|7.34|7.32|7.32|0
1673462400000|2023-01-11 18:40:00|7.34|7.34|7.32|7.32|7.34|7.34|7.32|7.32|0
1673462700000|2023-01-11 18:45:00|7.31|7.31|7.3|7.3|7.31|7.31|7.3|7.3|0
1673463000000|2023-01-11 18:50:00|7.29|7.29|7.31|7.31|7.31|7.31|7.29|7.29|0
1673463300000|2023-01-11 18:55:00|7.3|7.3|7.31|7.31|7.31|7.31|7.3|7.3|0
1673463600000|2023-01-11 19:00:00|7.3|7.3|7.29|7.29|7.31|7.31|7.29|7.29|0
1673463900000|2023-01-11 19:05:00|7.3|7.3|7.3|7.3|7.31|7.31|7.3|7.3|0
1673464200000|2023-01-11 19:10:00|7.31|7.31|7.32|7.32|7.32|7.32|7.31|7.31|0
1673464500000|2023-01-11 19:15:00|7.31|7.31|7.33|7.33|7.33|7.33|7.31|7.31|0
1673464800000|2023-01-11 19:20:00|7.34|7.34|7.35|7.35|7.35|7.35|7.34|7.34|0
1673465100000|2023-01-11 19:25:00|7.34|7.34|7.32|7.32|7.35|7.35|7.32|7.32|0
1673465400000|2023-01-11 19:30:00|7.33|7.33|7.33|7.33|7.34|7.34|7.32|7.32|0
1673465700000|2023-01-11 19:35:00|7.32|7.32|7.32|7.32|7.33|7.33|7.32|7.32|0
1673466000000|2023-01-11 19:40:00|7.33|7.33|7.35|7.35|7.35|7.35|7.33|7.33|0
1673466300000|2023-01-11 19:45:00|7.34|7.34|7.33|7.33|7.34|7.34|7.32|7.32|0
1673466600000|2023-01-11 19:50:00|7.32|7.32|7.32|7.32|7.33|7.33|7.32|7.32|0
1673466900000|2023-01-11 19:55:00|7.31|7.31|7.31|7.31|7.32|7.32|7.31|7.31|0
1673467200000|2023-01-11 20:00:00|7.32|7.32|7.3|7.3|7.32|7.32|7.29|7.29|0
1673467500000|2023-01-11 20:05:00|7.31|7.31|7.31|7.31|7.31|7.31|7.31|7.31|0
1673467800000|2023-01-11 20:10:00|7.32|7.32|7.32|7.32|7.32|7.32|7.3|7.3|0
1673468100000|2023-01-11 20:15:00|7.31|7.31|7.32|7.32|7.32|7.32|7.3|7.3|0
1673468400000|2023-01-11 20:20:00|7.31|7.31|7.32|7.32|7.32|7.32|7.31|7.31|0
1673468700000|2023-01-11 20:25:00|7.31|7.31|7.32|7.32|7.32|7.32|7.31|7.31|0
1673469000000|2023-01-11 20:30:00|7.31|7.31|7.32|7.32|7.32|7.32|7.31|7.31|0
1673469300000|2023-01-11 20:35:00|7.31|7.31|7.29|7.29|7.32|7.32|7.29|7.29|0
1673469600000|2023-01-11 20:40:00|7.3|7.3|7.28|7.28|7.3|7.3|7.28|7.28|0
1673469900000|2023-01-11 20:45:00|7.29|7.29|7.31|7.31|7.31|7.31|7.29|7.29|0
1673470200000|2023-01-11 20:50:00|7.32|7.32|7.32|7.32|7.32|7.32|7.31|7.31|0
1673470500000|2023-01-11 20:55:00|7.33|7.33|7.32|7.32|7.33|7.33|7.32|7.32|0
1673471100000|2023-01-11 21:05:00|7.31|7.31|7.31|7.31|7.31|7.31|7.31|7.31|0
1673471700000|2023-01-11 21:15:00|7.33|7.33|7.29|7.29|7.33|7.33|7.29|7.29|0
1673472300000|2023-01-11 21:25:00|7.33|7.33|7.33|7.33|7.33|7.33|7.33|7.33|0
1673473500000|2023-01-11 21:45:00|7.3|7.3|7.3|7.3|7.3|7.3|7.3|7.3|0
1673473800000|2023-01-11 21:50:00|7.31|7.31|7.31|7.31|7.31|7.31|7.31|7.31|0
1673474400000|2023-01-11 22:00:00|7.32|7.32|7.32|7.32|7.32|7.32|7.32|7.32|0
1673475300000|2023-01-11 22:15:00|7.3|7.3|7.3|7.3|7.3|7.3|7.3|7.3|0
1673475600000|2023-01-11 22:20:00|7.34|7.34|7.34|7.34|7.34|7.34|7.34|7.34|0
1673477400000|2023-01-11 22:50:00|7.3|7.3|7.3|7.3|7.3|7.3|7.3|7.3|0
1673478000000|2023-01-11 23:00:00|7.31|7.31|7.35|7.35|7.35|7.35|7.31|7.31|0
1673478300000|2023-01-11 23:05:00|7.29|7.29|7.35|7.35|7.35|7.35|7.29|7.29|0
1673478600000|2023-01-11 23:10:00|7.31|7.31|7.34|7.34|7.35|7.35|7.29|7.29|0
1673478900000|2023-01-11 23:15:00|7.35|7.35|7.35|7.35|7.35|7.35|7.29|7.29|0
1673479200000|2023-01-11 23:20:00|7.32|7.32|7.32|7.32|7.32|7.32|7.32|7.32|0
1673479800000|2023-01-11 23:30:00|7.35|7.35|7.36|7.36|7.36|7.36|7.31|7.31|0
1673480100000|2023-01-11 23:35:00|7.38|7.38|7.38|7.38|7.38|7.38|7.36|7.36|0
1673480400000|2023-01-11 23:40:00|7.35|7.35|7.35|7.35|7.35|7.35|7.33|7.33|0
1673480700000|2023-01-11 23:45:00|7.33|7.33|7.33|7.33|7.35|7.35|7.33|7.33|0
1673481000000|2023-01-11 23:50:00|7.35|7.35|7.35|7.35|7.35|7.35|7.33|7.33|0
1673481300000|2023-01-11 23:55:00|7.36|7.36|7.37|7.37|7.37|7.37|7.35|7.35|0
1673481600000|2023-01-12 00:00:00|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|0
1673481900000|2023-01-12 00:05:00|7.37|7.37|7.33|7.33|7.37|7.37|7.33|7.33|0
1673482200000|2023-01-12 00:10:00|7.35|7.35|7.33|7.33|7.38|7.38|7.33|7.33|0
1673482500000|2023-01-12 00:15:00|7.32|7.32|7.37|7.37|7.37|7.37|7.31|7.31|0
1673482800000|2023-01-12 00:20:00|7.33|7.33|7.33|7.33|7.33|7.33|7.33|7.33|0
1673483100000|2023-01-12 00:25:00|7.37|7.37|7.33|7.33|7.37|7.37|7.33|7.33|0
1673483400000|2023-01-12 00:30:00|7.31|7.31|7.36|7.36|7.37|7.37|7.31|7.31|0
1673483700000|2023-01-12 00:35:00|7.37|7.37|7.37|7.37|7.37|7.37|7.36|7.36|0
1673484300000|2023-01-12 00:45:00|7.34|7.34|7.34|7.34|7.34|7.34|7.34|7.34|0
1673484600000|2023-01-12 00:50:00|7.38|7.38|7.39|7.39|7.39|7.39|7.38|7.38|0
1673484900000|2023-01-12 00:55:00|7.35|7.35|7.39|7.39|7.39|7.39|7.31|7.31|0
1673514300000|2023-01-12 09:05:00|7.38|7.38|7.38|7.38|7.38|7.38|7.38|7.38|0
1673514600000|2023-01-12 09:10:00|7.37|7.37|7.38|7.38|7.38|7.38|7.37|7.37|0
1673517300000|2023-01-12 09:55:00|7.39|7.39|7.39|7.39|7.39|7.39|7.39|7.39|0
1673519100000|2023-01-12 10:25:00|7.35|7.35|7.32|7.32|7.35|7.35|7.32|7.32|0
1673521200000|2023-01-12 11:00:00|7.37|7.37|7.37|7.37|7.37|7.37|7.37|7.37|0
1673524800000|2023-01-12 12:00:00|7.38|7.38|7.35|7.35|7.38|7.38|7.35|7.35|0
1673525100000|2023-01-12 12:05:00|7.34|7.34|7.32|7.32|7.34|7.34|7.32|7.32|0
1673526600000|2023-01-12 12:30:00|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|0
1673527200000|2023-01-12 12:40:00|7.36|7.36|7.35|7.35|7.36|7.36|7.35|7.35|0
1673528400000|2023-01-12 13:00:00|7.34|7.34|7.34|7.34|7.34|7.34|7.34|7.34|0
1673529600000|2023-01-12 13:20:00|7.35|7.35|7.35|7.35|7.35|7.35|7.34|7.34|0
1673529900000|2023-01-12 13:25:00|7.34|7.34|7.34|7.34|7.34|7.34|7.34|7.34|0
1673530200000|2023-01-12 13:30:00|7.31|7.31|7.26|7.26|7.31|7.31|7.24|7.24|0
1673530500000|2023-01-12 13:35:00|7.31|7.31|7.39|7.39|7.39|7.39|7.31|7.31|0
1673530800000|2023-01-12 13:40:00|7.26|7.26|7.26|7.26|7.26|7.26|7.26|7.26|0
1673531100000|2023-01-12 13:45:00|7.3|7.3|7.33|7.33|7.35|7.35|7.3|7.3|0
1673531700000|2023-01-12 13:55:00|7.4|7.4|7.44|7.44|7.44|7.44|7.4|7.4|0
1673532000000|2023-01-12 14:00:00|7.43|7.43|7.44|7.44|7.45|7.45|7.42|7.42|0
1673532300000|2023-01-12 14:05:00|7.43|7.43|7.43|7.43|7.43|7.43|7.43|7.43|0
1673532600000|2023-01-12 14:10:00|7.4|7.4|7.44|7.44|7.44|7.44|7.39|7.39|0
1673532900000|2023-01-12 14:15:00|7.42|7.42|7.37|7.37|7.42|7.42|7.37|7.37|0
1673533500000|2023-01-12 14:25:00|7.36|7.36|7.36|7.36|7.42|7.42|7.35|7.35|0
1673533800000|2023-01-12 14:30:00|7.38|7.38|7.24|7.24|7.4|7.4|7.22|7.22|0
1673534100000|2023-01-12 14:35:00|7.25|7.25|7.25|7.25|7.27|7.27|7.2|7.2|0
1673534400000|2023-01-12 14:40:00|7.24|7.24|7.14|7.14|7.27|7.27|7.14|7.14|0
1673534700000|2023-01-12 14:45:00|7.13|7.13|7.11|7.11|7.18|7.18|7.11|7.11|0
1673535000000|2023-01-12 14:50:00|7.1|7.1|7.12|7.12|7.15|7.15|7.1|7.1|0
1673535300000|2023-01-12 14:55:00|7.11|7.11|7.13|7.13|7.15|7.15|7.11|7.11|0
1673535600000|2023-01-12 15:00:00|7.14|7.14|7.19|7.19|7.19|7.19|7.14|7.14|0
1673535900000|2023-01-12 15:05:00|7.2|7.2|7.19|7.19|7.2|7.2|7.14|7.14|0
1673536200000|2023-01-12 15:10:00|7.2|7.2|7.27|7.27|7.29|7.29|7.2|7.2|0
1673536500000|2023-01-12 15:15:00|7.26|7.26|7.27|7.27|7.28|7.28|7.25|7.25|0
1673536800000|2023-01-12 15:20:00|7.28|7.28|7.28|7.28|7.3|7.3|7.27|7.27|0
1673537100000|2023-01-12 15:25:00|7.29|7.29|7.28|7.28|7.3|7.3|7.26|7.26|0
1673537400000|2023-01-12 15:30:00|7.27|7.27|7.28|7.28|7.3|7.3|7.25|7.25|0
1673537700000|2023-01-12 15:35:00|7.29|7.29|7.32|7.32|7.33|7.33|7.29|7.29|0
1673538000000|2023-01-12 15:40:00|7.33|7.33|7.28|7.28|7.33|7.33|7.28|7.28|0
1673538300000|2023-01-12 15:45:00|7.29|7.29|7.29|7.29|7.31|7.31|7.28|7.28|0
1673538600000|2023-01-12 15:50:00|7.28|7.28|7.28|7.28|7.3|7.3|7.27|7.27|0
1673538900000|2023-01-12 15:55:00|7.29|7.29|7.27|7.27|7.3|7.3|7.27|7.27|0
1673539200000|2023-01-12 16:00:00|7.26|7.26|7.25|7.25|7.28|7.28|7.25|7.25|0
1673539500000|2023-01-12 16:05:00|7.26|7.26|7.28|7.28|7.28|7.28|7.26|7.26|0
1673539800000|2023-01-12 16:10:00|7.29|7.29|7.29|7.29|7.29|7.29|7.26|7.26|0
1673540100000|2023-01-12 16:15:00|7.28|7.28|7.3|7.3|7.3|7.3|7.28|7.28|0
1673540400000|2023-01-12 16:20:00|7.29|7.29|7.3|7.3|7.3|7.3|7.29|7.29|0
1673540700000|2023-01-12 16:25:00|7.29|7.29|7.32|7.32|7.32|7.32|7.28|7.28|0
1673541000000|2023-01-12 16:30:00|7.31|7.31|7.3|7.3|7.32|7.32|7.29|7.29|0
1673541300000|2023-01-12 16:35:00|7.31|7.31|7.31|7.31|7.32|7.32|7.3|7.3|0
1673541600000|2023-01-12 16:40:00|7.32|7.32|7.32|7.32|7.33|7.33|7.31|7.31|0
1673541900000|2023-01-12 16:45:00|7.33|7.33|7.3|7.3|7.33|7.33|7.3|7.3|0
1673542200000|2023-01-12 16:50:00|7.29|7.29|7.31|7.31|7.31|7.31|7.29|7.29|0
1673542500000|2023-01-12 16:55:00|7.32|7.32|7.34|7.34|7.34|7.34|7.32|7.32|0
1673542800000|2023-01-12 17:00:00|7.33|7.33|7.33|7.33|7.34|7.34|7.33|7.33|0
1673543100000|2023-01-12 17:05:00|7.32|7.32|7.32|7.32|7.32|7.32|7.31|7.31|0
1673543400000|2023-01-12 17:10:00|7.33|7.33|7.34|7.34|7.34|7.34|7.32|7.32|0
1673543700000|2023-01-12 17:15:00|7.35|7.35|7.33|7.33|7.35|7.35|7.33|7.33|0
1673544000000|2023-01-12 17:20:00|7.34|7.34|7.33|7.33|7.34|7.34|7.32|7.32|0
1673544300000|2023-01-12 17:25:00|7.34|7.34|7.36|7.36|7.36|7.36|7.33|7.33|0
1673544600000|2023-01-12 17:30:00|7.35|7.35|7.35|7.35|7.36|7.36|7.35|7.35|0
1673544900000|2023-01-12 17:35:00|7.36|7.36|7.36|7.36|7.37|7.37|7.36|7.36|0
1673545200000|2023-01-12 17:40:00|7.35|7.35|7.33|7.33|7.36|7.36|7.33|7.33|0
1673545500000|2023-01-12 17:45:00|7.34|7.34|7.37|7.37|7.37|7.37|7.34|7.34|0
1673545800000|2023-01-12 17:50:00|7.38|7.38|7.37|7.37|7.38|7.38|7.37|7.37|0
1673546100000|2023-01-12 17:55:00|7.38|7.38|7.37|7.37|7.38|7.38|7.36|7.36|0
1673546400000|2023-01-12 18:00:00|7.38|7.38|7.37|7.37|7.38|7.38|7.37|7.37|0
1673546700000|2023-01-12 18:05:00|7.38|7.38|7.4|7.4|7.41|7.41|7.37|7.37|0
1673547000000|2023-01-12 18:10:00|7.39|7.39|7.38|7.38|7.4|7.4|7.38|7.38|0
1673547300000|2023-01-12 18:15:00|7.39|7.39|7.4|7.4|7.41|7.41|7.39|7.39|0
1673547600000|2023-01-12 18:20:00|7.41|7.41|7.43|7.43|7.43|7.43|7.4|7.4|0
1673547900000|2023-01-12 18:25:00|7.42|7.42|7.37|7.37|7.43|7.43|7.37|7.37|0
1673548200000|2023-01-12 18:30:00|7.36|7.36|7.37|7.37|7.37|7.37|7.35|7.35|0
1673548500000|2023-01-12 18:35:00|7.38|7.38|7.4|7.4|7.4|7.4|7.37|7.37|0
1673548800000|2023-01-12 18:40:00|7.39|7.39|7.39|7.39|7.4|7.4|7.39|7.39|0
1673549100000|2023-01-12 18:45:00|7.4|7.4|7.4|7.4|7.41|7.41|7.4|7.4|0
1673549400000|2023-01-12 18:50:00|7.41|7.41|7.41|7.41|7.42|7.42|7.4|7.4|0
1673549700000|2023-01-12 18:55:00|7.42|7.42|7.4|7.4|7.42|7.42|7.4|7.4|0
1673550000000|2023-01-12 19:00:00|7.41|7.41|7.41|7.41|7.43|7.43|7.4|7.4|0
1673550300000|2023-01-12 19:05:00|7.42|7.42|7.43|7.43|7.44|7.44|7.41|7.41|0
1673550600000|2023-01-12 19:10:00|7.42|7.42|7.43|7.43|7.44|7.44|7.42|7.42|0
1673550900000|2023-01-12 19:15:00|7.44|7.44|7.45|7.45|7.45|7.45|7.43|7.43|0
1673551200000|2023-01-12 19:20:00|7.46|7.46|7.43|7.43|7.46|7.46|7.43|7.43|0
1673551500000|2023-01-12 19:25:00|7.44|7.44|7.44|7.44|7.44|7.44|7.43|7.43|0
1673551800000|2023-01-12 19:30:00|7.43|7.43|7.45|7.45|7.45|7.45|7.43|7.43|0
1673552100000|2023-01-12 19:35:00|7.46|7.46|7.48|7.48|7.48|7.48|7.45|7.45|0
1673552400000|2023-01-12 19:40:00|7.47|7.47|7.48|7.48|7.5|7.5|7.47|7.47|0
1673552700000|2023-01-12 19:45:00|7.49|7.49|7.47|7.47|7.49|7.49|7.46|7.46|0
1673553000000|2023-01-12 19:50:00|7.46|7.46|7.45|7.45|7.46|7.46|7.45|7.45|0
1673553300000|2023-01-12 19:55:00|7.46|7.46|7.47|7.47|7.47|7.47|7.45|7.45|0
1673553600000|2023-01-12 20:00:00|7.46|7.46|7.48|7.48|7.48|7.48|7.46|7.46|0
1673553900000|2023-01-12 20:05:00|7.49|7.49|7.46|7.46|7.49|7.49|7.46|7.46|0
1673554200000|2023-01-12 20:10:00|7.47|7.47|7.46|7.46|7.47|7.47|7.45|7.45|0
1673554500000|2023-01-12 20:15:00|7.45|7.45|7.46|7.46|7.47|7.47|7.45|7.45|0
1673554800000|2023-01-12 20:20:00|7.45|7.45|7.48|7.48|7.48|7.48|7.45|7.45|0
1673555100000|2023-01-12 20:25:00|7.47|7.47|7.5|7.5|7.5|7.5|7.47|7.47|0
1673555400000|2023-01-12 20:30:00|7.51|7.51|7.5|7.5|7.52|7.52|7.5|7.5|0
1673555700000|2023-01-12 20:35:00|7.49|7.49|7.48|7.48|7.5|7.5|7.48|7.48|0
1673556000000|2023-01-12 20:40:00|7.49|7.49|7.5|7.5|7.51|7.51|7.49|7.49|0
1673556300000|2023-01-12 20:45:00|7.51|7.51|7.52|7.52|7.52|7.52|7.51|7.51|0
1673556600000|2023-01-12 20:50:00|7.51|7.51|7.52|7.52|7.53|7.53|7.51|7.51|0
1673556900000|2023-01-12 20:55:00|7.53|7.53|7.56|7.56|7.56|7.56|7.53|7.53|0
1673557200000|2023-01-12 21:00:00|7.55|7.55|7.55|7.55|7.55|7.55|7.54|7.54|0
1673557500000|2023-01-12 21:05:00|7.54|7.54|7.51|7.51|7.54|7.54|7.51|7.51|0
1673557800000|2023-01-12 21:10:00|7.55|7.55|7.55|7.55|7.56|7.56|7.55|7.55|0
1673558400000|2023-01-12 21:20:00|7.54|7.54|7.54|7.54|7.56|7.56|7.54|7.54|0
1673558700000|2023-01-12 21:25:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1673559600000|2023-01-12 21:40:00|7.53|7.53|7.53|7.53|7.53|7.53|7.52|7.52|0
1673559900000|2023-01-12 21:45:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1673560200000|2023-01-12 21:50:00|7.5|7.5|7.54|7.54|7.54|7.54|7.5|7.5|0
1673560500000|2023-01-12 21:55:00|7.53|7.53|7.53|7.53|7.53|7.53|7.53|7.53|0
1673560800000|2023-01-12 22:00:00|7.55|7.55|7.56|7.56|7.56|7.56|7.55|7.55|0
1673561400000|2023-01-12 22:10:00|7.53|7.53|7.53|7.53|7.53|7.53|7.53|7.53|0
1673561700000|2023-01-12 22:15:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1673562600000|2023-01-12 22:30:00|7.56|7.56|7.56|7.56|7.56|7.56|7.56|7.56|0
1673562900000|2023-01-12 22:35:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1673563200000|2023-01-12 22:40:00|7.54|7.54|7.54|7.54|7.54|7.54|7.54|7.54|0
1673563500000|2023-01-12 22:45:00|7.55|7.55|7.57|7.57|7.57|7.57|7.55|7.55|0
1673564400000|2023-01-12 23:00:00|7.58|7.58|7.57|7.57|7.58|7.58|7.57|7.57|0
1673565000000|2023-01-12 23:10:00|7.55|7.55|7.53|7.53|7.56|7.56|7.53|7.53|0
1673565300000|2023-01-12 23:15:00|7.57|7.57|7.57|7.57|7.57|7.57|7.53|7.53|0
1673566200000|2023-01-12 23:30:00|7.53|7.53|7.53|7.53|7.53|7.53|7.53|7.53|0
1673566800000|2023-01-12 23:40:00|7.57|7.57|7.53|7.53|7.57|7.57|7.53|7.53|0
1673567100000|2023-01-12 23:45:00|7.55|7.55|7.55|7.55|7.55|7.55|7.53|7.53|0
1673567700000|2023-01-12 23:55:00|7.56|7.56|7.59|7.59|7.59|7.59|7.56|7.56|0
1673568000000|2023-01-13 00:00:00|7.57|7.57|7.59|7.59|7.59|7.59|7.54|7.54|0
1673568300000|2023-01-13 00:05:00|7.58|7.58|7.55|7.55|7.58|7.58|7.55|7.55|0
1673568600000|2023-01-13 00:10:00|7.58|7.58|7.58|7.58|7.58|7.58|7.56|7.56|0
1673568900000|2023-01-13 00:15:00|7.56|7.56|7.56|7.56|7.58|7.58|7.56|7.56|0
1673569200000|2023-01-13 00:20:00|7.58|7.58|7.56|7.56|7.58|7.58|7.56|7.56|0
1673569500000|2023-01-13 00:25:00|7.58|7.58|7.58|7.58|7.58|7.58|7.56|7.56|0
1673569800000|2023-01-13 00:30:00|7.56|7.56|7.56|7.56|7.56|7.56|7.56|7.56|0
1673570100000|2023-01-13 00:35:00|7.57|7.57|7.56|7.56|7.57|7.57|7.56|7.56|0
1673570400000|2023-01-13 00:40:00|7.58|7.58|7.58|7.58|7.58|7.58|7.58|7.58|0
1673570700000|2023-01-13 00:45:00|7.56|7.56|7.57|7.57|7.57|7.57|7.56|7.56|0
1673571000000|2023-01-13 00:50:00|7.56|7.56|7.57|7.57|7.57|7.57|7.56|7.56|0
1673571300000|2023-01-13 00:55:00|7.55|7.55|7.58|7.58|7.58|7.58|7.52|7.52|0
1673600400000|2023-01-13 09:00:00|7.65|7.65|7.55|7.55|7.65|7.65|7.55|7.55|0
1673602200000|2023-01-13 09:30:00|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|0
1673603100000|2023-01-13 09:45:00|7.49|7.49|7.49|7.49|7.49|7.49|7.49|7.49|0
1673604300000|2023-01-13 10:05:00|7.53|7.53|7.53|7.53|7.53|7.53|7.53|7.53|0
1673604600000|2023-01-13 10:10:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1673609400000|2023-01-13 11:30:00|7.47|7.47|7.47|7.47|7.47|7.47|7.47|7.47|0
1673610600000|2023-01-13 11:50:00|7.37|7.37|7.43|7.43|7.43|7.43|7.36|7.36|0
1673610900000|2023-01-13 11:55:00|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|0
1673611200000|2023-01-13 12:00:00|7.44|7.44|7.44|7.44|7.5|7.5|7.43|7.43|0
1673611500000|2023-01-13 12:05:00|7.47|7.47|7.41|7.41|7.5|7.5|7.4|7.4|0
1673611800000|2023-01-13 12:10:00|7.44|7.44|7.47|7.47|7.49|7.49|7.44|7.44|0
1673612400000|2023-01-13 12:20:00|7.44|7.44|7.44|7.44|7.44|7.44|7.44|7.44|0
1673613300000|2023-01-13 12:35:00|7.39|7.39|7.4|7.4|7.42|7.42|7.38|7.38|0
1673613600000|2023-01-13 12:40:00|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|0
1673613900000|2023-01-13 12:45:00|7.4|7.4|7.42|7.42|7.42|7.42|7.4|7.4|0
1673614200000|2023-01-13 12:50:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1673614500000|2023-01-13 12:55:00|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|0
1673615100000|2023-01-13 13:05:00|7.38|7.38|7.38|7.38|7.38|7.38|7.37|7.37|0
1673615400000|2023-01-13 13:10:00|7.42|7.42|7.45|7.45|7.45|7.45|7.42|7.42|0
1673615700000|2023-01-13 13:15:00|7.47|7.47|7.49|7.49|7.5|7.5|7.47|7.47|0
1673616000000|2023-01-13 13:20:00|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|0
1673616300000|2023-01-13 13:25:00|7.49|7.49|7.5|7.5|7.5|7.5|7.46|7.46|0
1673616600000|2023-01-13 13:30:00|7.42|7.42|7.43|7.43|7.43|7.43|7.42|7.42|0
1673617200000|2023-01-13 13:40:00|7.46|7.46|7.46|7.46|7.46|7.46|7.46|7.46|0
1673617800000|2023-01-13 13:50:00|7.47|7.47|7.46|7.46|7.48|7.48|7.46|7.46|0
1673618100000|2023-01-13 13:55:00|7.44|7.44|7.44|7.44|7.44|7.44|7.44|7.44|0
1673618700000|2023-01-13 14:05:00|7.45|7.45|7.44|7.44|7.45|7.45|7.44|7.44|0
1673619000000|2023-01-13 14:10:00|7.45|7.45|7.45|7.45|7.45|7.45|7.44|7.44|0
1673619900000|2023-01-13 14:25:00|7.48|7.48|7.46|7.46|7.52|7.52|7.46|7.46|0
1673620200000|2023-01-13 14:30:00|7.47|7.47|7.7|7.7|7.7|7.7|7.47|7.47|0
1673620500000|2023-01-13 14:35:00|7.72|7.72|7.68|7.68|7.78|7.78|7.65|7.65|0
1673620800000|2023-01-13 14:40:00|7.7|7.7|7.72|7.72|7.74|7.74|7.67|7.67|0
1673621100000|2023-01-13 14:45:00|7.71|7.71|7.69|7.69|7.74|7.74|7.69|7.69|0
1673621400000|2023-01-13 14:50:00|7.7|7.7|7.72|7.72|7.74|7.74|7.7|7.7|0
1673621700000|2023-01-13 14:55:00|7.71|7.71|7.71|7.71|7.73|7.73|7.7|7.7|0
1673622000000|2023-01-13 15:00:00|7.7|7.7|7.72|7.72|7.73|7.73|7.66|7.66|0
1673622300000|2023-01-13 15:05:00|7.71|7.71|7.78|7.78|7.78|7.78|7.71|7.71|0
1673622600000|2023-01-13 15:10:00|7.76|7.76|7.84|7.84|7.84|7.84|7.73|7.73|0
1673622900000|2023-01-13 15:15:00|7.83|7.83|7.88|7.88|7.89|7.89|7.83|7.83|0
1673623200000|2023-01-13 15:20:00|7.87|7.87|7.86|7.86|7.87|7.87|7.79|7.79|0
1673623500000|2023-01-13 15:25:00|7.85|7.85|7.83|7.83|7.85|7.85|7.82|7.82|0
1673623800000|2023-01-13 15:30:00|7.84|7.84|7.81|7.81|7.85|7.85|7.81|7.81|0
1673624100000|2023-01-13 15:35:00|7.82|7.82|7.78|7.78|7.83|7.83|7.77|7.77|0
1673624400000|2023-01-13 15:40:00|7.79|7.79|7.8|7.8|7.82|7.82|7.79|7.79|0
1673624700000|2023-01-13 15:45:00|7.79|7.79|7.83|7.83|7.84|7.84|7.79|7.79|0
1673625000000|2023-01-13 15:50:00|7.84|7.84|7.82|7.82|7.84|7.84|7.82|7.82|0
1673625300000|2023-01-13 15:55:00|7.83|7.83|7.8|7.8|7.83|7.83|7.79|7.79|0
1673625600000|2023-01-13 16:00:00|7.81|7.81|7.78|7.78|7.81|7.81|7.78|7.78|0
1673625900000|2023-01-13 16:05:00|7.76|7.76|7.77|7.77|7.78|7.78|7.76|7.76|0
1673626200000|2023-01-13 16:10:00|7.76|7.76|7.7|7.7|7.76|7.76|7.7|7.7|0
1673626500000|2023-01-13 16:15:00|7.69|7.69|7.68|7.68|7.7|7.7|7.67|7.67|0
1673626800000|2023-01-13 16:20:00|7.69|7.69|7.75|7.75|7.76|7.76|7.68|7.68|0
1673627100000|2023-01-13 16:25:00|7.74|7.74|7.7|7.7|7.74|7.74|7.7|7.7|0
1673627400000|2023-01-13 16:30:00|7.71|7.71|7.7|7.7|7.71|7.71|7.67|7.67|0
1673627700000|2023-01-13 16:35:00|7.69|7.69|7.67|7.67|7.7|7.7|7.66|7.66|0
1673628000000|2023-01-13 16:40:00|7.66|7.66|7.68|7.68|7.68|7.68|7.66|7.66|0
1673628300000|2023-01-13 16:45:00|7.67|7.67|7.64|7.64|7.67|7.67|7.64|7.64|0
1673628600000|2023-01-13 16:50:00|7.65|7.65|7.63|7.63|7.66|7.66|7.62|7.62|0
1673628900000|2023-01-13 16:55:00|7.64|7.64|7.63|7.63|7.65|7.65|7.63|7.63|0
1673629200000|2023-01-13 17:00:00|7.62|7.62|7.62|7.62|7.64|7.64|7.62|7.62|0
1673629500000|2023-01-13 17:05:00|7.61|7.61|7.62|7.62|7.63|7.63|7.61|7.61|0
1673629800000|2023-01-13 17:10:00|7.63|7.63|7.6|7.6|7.63|7.63|7.6|7.6|0
1673630100000|2023-01-13 17:15:00|7.61|7.61|7.6|7.6|7.61|7.61|7.59|7.59|0
1673630400000|2023-01-13 17:20:00|7.61|7.61|7.65|7.65|7.65|7.65|7.61|7.61|0
1673630700000|2023-01-13 17:25:00|7.64|7.64|7.65|7.65|7.65|7.65|7.64|7.64|0
1673631000000|2023-01-13 17:30:00|7.64|7.64|7.67|7.67|7.67|7.67|7.63|7.63|0
1673631300000|2023-01-13 17:35:00|7.68|7.68|7.66|7.66|7.68|7.68|7.65|7.65|0
1673631600000|2023-01-13 17:40:00|7.65|7.65|7.68|7.68|7.68|7.68|7.65|7.65|0
1673631900000|2023-01-13 17:45:00|7.69|7.69|7.68|7.68|7.69|7.69|7.67|7.67|0
1673632200000|2023-01-13 17:50:00|7.67|7.67|7.69|7.69|7.69|7.69|7.67|7.67|0
1673632500000|2023-01-13 17:55:00|7.68|7.68|7.7|7.7|7.7|7.7|7.68|7.68|0
1673632800000|2023-01-13 18:00:00|7.69|7.69|7.7|7.7|7.71|7.71|7.69|7.69|0
1673633100000|2023-01-13 18:05:00|7.69|7.69|7.7|7.7|7.7|7.7|7.69|7.69|0
1673633400000|2023-01-13 18:10:00|7.69|7.69|7.65|7.65|7.7|7.7|7.65|7.65|0
1673633700000|2023-01-13 18:15:00|7.64|7.64|7.63|7.63|7.64|7.64|7.63|7.63|0
1673634000000|2023-01-13 18:20:00|7.64|7.64|7.64|7.64|7.64|7.64|7.61|7.61|0
1673634300000|2023-01-13 18:25:00|7.65|7.65|7.64|7.64|7.65|7.65|7.64|7.64|0
1673634600000|2023-01-13 18:30:00|7.65|7.65|7.66|7.66|7.66|7.66|7.64|7.64|0
1673634900000|2023-01-13 18:35:00|7.65|7.65|7.66|7.66|7.66|7.66|7.65|7.65|0
1673635200000|2023-01-13 18:40:00|7.67|7.67|7.68|7.68|7.68|7.68|7.67|7.67|0
1673635500000|2023-01-13 18:45:00|7.67|7.67|7.68|7.68|7.68|7.68|7.66|7.66|0
1673635800000|2023-01-13 18:50:00|7.69|7.69|7.68|7.68|7.69|7.69|7.68|7.68|0
1673636100000|2023-01-13 18:55:00|7.69|7.69|7.69|7.69|7.69|7.69|7.68|7.68|0
1673636400000|2023-01-13 19:00:00|7.68|7.68|7.68|7.68|7.69|7.69|7.67|7.67|0
1673636700000|2023-01-13 19:05:00|7.69|7.69|7.67|7.67|7.69|7.69|7.67|7.67|0
1673637000000|2023-01-13 19:10:00|7.68|7.68|7.67|7.67|7.68|7.68|7.67|7.67|0
1673637300000|2023-01-13 19:15:00|7.68|7.68|7.69|7.69|7.69|7.69|7.68|7.68|0
1673637600000|2023-01-13 19:20:00|7.68|7.68|7.7|7.7|7.7|7.7|7.68|7.68|0
1673637900000|2023-01-13 19:25:00|7.71|7.71|7.74|7.74|7.74|7.74|7.7|7.7|0
1673638200000|2023-01-13 19:30:00|7.73|7.73|7.72|7.72|7.75|7.75|7.72|7.72|0
1673638500000|2023-01-13 19:35:00|7.73|7.73|7.73|7.73|7.75|7.75|7.72|7.72|0
1673638800000|2023-01-13 19:40:00|7.74|7.74|7.74|7.74|7.75|7.75|7.73|7.73|0
1673639100000|2023-01-13 19:45:00|7.73|7.73|7.72|7.72|7.73|7.73|7.71|7.71|0
1673639400000|2023-01-13 19:50:00|7.71|7.71|7.71|7.71|7.73|7.73|7.7|7.7|0
1673639700000|2023-01-13 19:55:00|7.72|7.72|7.71|7.71|7.72|7.72|7.7|7.7|0
1673640000000|2023-01-13 20:00:00|7.7|7.7|7.74|7.74|7.74|7.74|7.7|7.7|0
1673640300000|2023-01-13 20:05:00|7.73|7.73|7.72|7.72|7.74|7.74|7.71|7.71|0
1673640600000|2023-01-13 20:10:00|7.71|7.71|7.72|7.72|7.73|7.73|7.71|7.71|0
1673640900000|2023-01-13 20:15:00|7.71|7.71|7.73|7.73|7.74|7.74|7.71|7.71|0
1673641200000|2023-01-13 20:20:00|7.74|7.74|7.76|7.76|7.76|7.76|7.73|7.73|0
1673641500000|2023-01-13 20:25:00|7.75|7.75|7.76|7.76|7.76|7.76|7.75|7.75|0
1673641800000|2023-01-13 20:30:00|7.75|7.75|7.77|7.77|7.77|7.77|7.75|7.75|0
1673642100000|2023-01-13 20:35:00|7.76|7.76|7.77|7.77|7.79|7.79|7.76|7.76|0
1673642400000|2023-01-13 20:40:00|7.76|7.76|7.77|7.77|7.77|7.77|7.76|7.76|0
1673642700000|2023-01-13 20:45:00|7.76|7.76|7.75|7.75|7.77|7.77|7.75|7.75|0
1673643000000|2023-01-13 20:50:00|7.74|7.74|7.74|7.74|7.76|7.76|7.72|7.72|0
1673643300000|2023-01-13 20:55:00|7.73|7.73|7.8|7.8|7.8|7.8|7.73|7.73|0
1673643600000|2023-01-13 21:00:00|7.79|7.79|7.81|7.81|7.81|7.81|7.79|7.79|0
1673946000000|2023-01-17 09:00:00|7.83|7.83|8.01|8.01|8.01|8.01|7.83|7.83|0
1673946300000|2023-01-17 09:05:00|7.88|7.88|7.89|7.89|7.89|7.89|7.88|7.88|0
1673946600000|2023-01-17 09:10:00|8|8|7.98|7.98|8|8|7.98|7.98|0
1673946900000|2023-01-17 09:15:00|8|8|7.86|7.86|8|8|7.86|7.86|0
1673947500000|2023-01-17 09:25:00|7.87|7.87|7.89|7.89|7.9|7.9|7.87|7.87|0
1673947800000|2023-01-17 09:30:00|7.8|7.8|7.9|7.9|7.9|7.9|7.77|7.77|0
1673948100000|2023-01-17 09:35:00|7.78|7.78|7.78|7.78|7.78|7.78|7.78|7.78|0
1673948400000|2023-01-17 09:40:00|7.8|7.8|7.8|7.8|7.8|7.8|7.8|7.8|0
1673948700000|2023-01-17 09:45:00|7.78|7.78|7.78|7.78|7.78|7.78|7.78|7.78|0
1673949300000|2023-01-17 09:55:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1673949600000|2023-01-17 10:00:00|7.8|7.8|7.8|7.8|7.8|7.8|7.8|7.8|0
1673951400000|2023-01-17 10:30:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1673952900000|2023-01-17 10:55:00|7.89|7.89|7.82|7.82|7.89|7.89|7.8|7.8|0
1673953200000|2023-01-17 11:00:00|7.8|7.8|7.8|7.8|7.8|7.8|7.8|7.8|0
1673953500000|2023-01-17 11:05:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1673953800000|2023-01-17 11:10:00|7.81|7.81|7.79|7.79|7.81|7.81|7.79|7.79|0
1673954400000|2023-01-17 11:20:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1673956800000|2023-01-17 12:00:00|7.85|7.85|7.82|7.82|7.85|7.85|7.81|7.81|0
1673957100000|2023-01-17 12:05:00|7.83|7.83|7.82|7.82|7.84|7.84|7.82|7.82|0
1673957400000|2023-01-17 12:10:00|7.84|7.84|7.85|7.85|7.85|7.85|7.82|7.82|0
1673957700000|2023-01-17 12:15:00|7.82|7.82|7.82|7.82|7.82|7.82|7.82|7.82|0
1673958000000|2023-01-17 12:20:00|7.83|7.83|7.86|7.86|7.86|7.86|7.83|7.83|0
1673958300000|2023-01-17 12:25:00|7.85|7.85|7.86|7.86|7.86|7.86|7.85|7.85|0
1673958600000|2023-01-17 12:30:00|7.87|7.87|7.83|7.83|7.87|7.87|7.83|7.83|0
1673959200000|2023-01-17 12:40:00|7.86|7.86|7.84|7.84|7.89|7.89|7.84|7.84|0
1673959500000|2023-01-17 12:45:00|7.85|7.85|7.82|7.82|7.85|7.85|7.82|7.82|0
1673960100000|2023-01-17 12:55:00|7.83|7.83|7.82|7.82|7.85|7.85|7.82|7.82|0
1673960400000|2023-01-17 13:00:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1673960700000|2023-01-17 13:05:00|7.82|7.82|7.83|7.83|7.83|7.83|7.81|7.81|0
1673961000000|2023-01-17 13:10:00|7.81|7.81|7.83|7.83|7.83|7.83|7.81|7.81|0
1673961300000|2023-01-17 13:15:00|7.82|7.82|7.81|7.81|7.83|7.83|7.81|7.81|0
1673961900000|2023-01-17 13:25:00|7.82|7.82|7.81|7.81|7.82|7.82|7.81|7.81|0
1673962200000|2023-01-17 13:30:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1673962500000|2023-01-17 13:35:00|7.81|7.81|7.82|7.82|7.82|7.82|7.81|7.81|0
1673962800000|2023-01-17 13:40:00|7.83|7.83|7.82|7.82|7.83|7.83|7.82|7.82|0
1673963100000|2023-01-17 13:45:00|7.83|7.83|7.83|7.83|7.83|7.83|7.81|7.81|0
1673963400000|2023-01-17 13:50:00|7.81|7.81|7.81|7.81|7.83|7.83|7.81|7.81|0
1673964000000|2023-01-17 14:00:00|7.82|7.82|7.81|7.81|7.83|7.83|7.81|7.81|0
1673964300000|2023-01-17 14:05:00|7.82|7.82|7.81|7.81|7.83|7.83|7.81|7.81|0
1673964600000|2023-01-17 14:10:00|7.84|7.84|7.84|7.84|7.87|7.87|7.83|7.83|0
1673964900000|2023-01-17 14:15:00|7.86|7.86|7.89|7.89|7.89|7.89|7.84|7.84|0
1673965200000|2023-01-17 14:20:00|7.86|7.86|7.86|7.86|7.9|7.9|7.86|7.86|0
1673965500000|2023-01-17 14:25:00|7.88|7.88|7.77|7.77|7.9|7.9|7.76|7.76|0
1673965800000|2023-01-17 14:30:00|7.78|7.78|7.96|7.96|7.97|7.97|7.78|7.78|0
1673966100000|2023-01-17 14:35:00|7.99|7.99|7.8|7.8|8|8|7.77|7.77|0
1673966400000|2023-01-17 14:40:00|7.79|7.79|7.81|7.81|7.86|7.86|7.77|7.77|0
1673966700000|2023-01-17 14:45:00|7.83|7.83|7.8|7.8|7.83|7.83|7.79|7.79|0
1673967000000|2023-01-17 14:50:00|7.81|7.81|7.84|7.84|7.85|7.85|7.78|7.78|0
1673967300000|2023-01-17 14:55:00|7.85|7.85|7.81|7.81|7.86|7.86|7.8|7.8|0
1673967600000|2023-01-17 15:00:00|7.82|7.82|7.83|7.83|7.84|7.84|7.81|7.81|0
1673967900000|2023-01-17 15:05:00|7.84|7.84|7.84|7.84|7.85|7.85|7.82|7.82|0
1673968200000|2023-01-17 15:10:00|7.85|7.85|7.88|7.88|7.91|7.91|7.85|7.85|0
1673968500000|2023-01-17 15:15:00|7.89|7.89|7.91|7.91|7.94|7.94|7.88|7.88|0
1673968800000|2023-01-17 15:20:00|7.9|7.9|7.89|7.89|7.91|7.91|7.89|7.89|0
1673969100000|2023-01-17 15:25:00|7.9|7.9|7.89|7.89|7.91|7.91|7.89|7.89|0
1673969400000|2023-01-17 15:30:00|7.9|7.9|7.88|7.88|7.9|7.9|7.86|7.86|0
1673969700000|2023-01-17 15:35:00|7.89|7.89|7.86|7.86|7.9|7.9|7.86|7.86|0
1673970000000|2023-01-17 15:40:00|7.87|7.87|7.9|7.9|7.9|7.9|7.84|7.84|0
1673970300000|2023-01-17 15:45:00|7.91|7.91|8.01|8.01|8.01|8.01|7.91|7.91|0
1673970600000|2023-01-17 15:50:00|8.02|8.02|8.03|8.03|8.09|8.09|8.02|8.02|0
1673970900000|2023-01-17 15:55:00|8.02|8.02|7.98|7.98|8.03|8.03|7.97|7.97|0
1673971200000|2023-01-17 16:00:00|7.99|7.99|7.98|7.98|8|8|7.95|7.95|0
1673971500000|2023-01-17 16:05:00|7.99|7.99|7.92|7.92|7.99|7.99|7.91|7.91|0
1673971800000|2023-01-17 16:10:00|7.91|7.91|7.89|7.89|7.91|7.91|7.87|7.87|0
1673972100000|2023-01-17 16:15:00|7.88|7.88|7.9|7.9|7.9|7.9|7.88|7.88|0
1673972400000|2023-01-17 16:20:00|7.89|7.89|7.84|7.84|7.9|7.9|7.84|7.84|0
1673972700000|2023-01-17 16:25:00|7.85|7.85|7.87|7.87|7.89|7.89|7.85|7.85|0
1673973000000|2023-01-17 16:30:00|7.88|7.88|7.81|7.81|7.89|7.89|7.81|7.81|0
1673973300000|2023-01-17 16:35:00|7.82|7.82|7.86|7.86|7.87|7.87|7.81|7.81|0
1673973600000|2023-01-17 16:40:00|7.85|7.85|7.85|7.85|7.86|7.86|7.84|7.84|0
1673973900000|2023-01-17 16:45:00|7.86|7.86|7.86|7.86|7.88|7.88|7.86|7.86|0
1673974200000|2023-01-17 16:50:00|7.87|7.87|7.85|7.85|7.87|7.87|7.85|7.85|0
1673974500000|2023-01-17 16:55:00|7.84|7.84|7.83|7.83|7.85|7.85|7.83|7.83|0
1673974800000|2023-01-17 17:00:00|7.85|7.85|7.86|7.86|7.87|7.87|7.84|7.84|0
1673975100000|2023-01-17 17:05:00|7.85|7.85|7.84|7.84|7.86|7.86|7.84|7.84|0
1673975400000|2023-01-17 17:10:00|7.85|7.85|7.86|7.86|7.89|7.89|7.85|7.85|0
1673975700000|2023-01-17 17:15:00|7.87|7.87|7.85|7.85|7.87|7.87|7.85|7.85|0
1673976000000|2023-01-17 17:20:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1673976300000|2023-01-17 17:25:00|7.85|7.85|7.87|7.87|7.87|7.87|7.84|7.84|0
1673976600000|2023-01-17 17:30:00|7.86|7.86|7.86|7.86|7.87|7.87|7.86|7.86|0
1673976900000|2023-01-17 17:35:00|7.87|7.87|7.87|7.87|7.89|7.89|7.86|7.86|0
1673977200000|2023-01-17 17:40:00|7.88|7.88|7.86|7.86|7.88|7.88|7.85|7.85|0
1673977500000|2023-01-17 17:45:00|7.87|7.87|7.86|7.86|7.88|7.88|7.85|7.85|0
1673977800000|2023-01-17 17:50:00|7.87|7.87|7.89|7.89|7.9|7.9|7.86|7.86|0
1673978100000|2023-01-17 17:55:00|7.9|7.9|7.89|7.89|7.91|7.91|7.88|7.88|0
1673978400000|2023-01-17 18:00:00|7.9|7.9|7.89|7.89|7.9|7.9|7.89|7.89|0
1673978700000|2023-01-17 18:05:00|7.9|7.9|7.89|7.89|7.9|7.9|7.89|7.89|0
1673979000000|2023-01-17 18:10:00|7.88|7.88|7.89|7.89|7.89|7.89|7.87|7.87|0
1673979300000|2023-01-17 18:15:00|7.9|7.9|7.92|7.92|7.92|7.92|7.89|7.89|0
1673979600000|2023-01-17 18:20:00|7.91|7.91|7.88|7.88|7.91|7.91|7.88|7.88|0
1673979900000|2023-01-17 18:25:00|7.89|7.89|7.91|7.91|7.91|7.91|7.88|7.88|0
1673980200000|2023-01-17 18:30:00|7.9|7.9|7.91|7.91|7.91|7.91|7.9|7.9|0
1673980500000|2023-01-17 18:35:00|7.9|7.9|7.93|7.93|7.93|7.93|7.9|7.9|0
1673980800000|2023-01-17 18:40:00|7.92|7.92|7.91|7.91|7.92|7.92|7.91|7.91|0
1673981100000|2023-01-17 18:45:00|7.92|7.92|7.93|7.93|7.93|7.93|7.91|7.91|0
1673981400000|2023-01-17 18:50:00|7.92|7.92|7.92|7.92|7.92|7.92|7.91|7.91|0
1673981700000|2023-01-17 18:55:00|7.91|7.91|7.94|7.94|7.95|7.95|7.91|7.91|0
1673982000000|2023-01-17 19:00:00|7.93|7.93|7.93|7.93|7.94|7.94|7.92|7.92|0
1673982300000|2023-01-17 19:05:00|7.92|7.92|7.95|7.95|7.95|7.95|7.92|7.92|0
1673982600000|2023-01-17 19:10:00|7.94|7.94|7.95|7.95|7.96|7.96|7.94|7.94|0
1673982900000|2023-01-17 19:15:00|7.96|7.96|7.97|7.97|7.97|7.97|7.94|7.94|0
1673983200000|2023-01-17 19:20:00|7.96|7.96|7.97|7.97|7.97|7.97|7.96|7.96|0
1673983500000|2023-01-17 19:25:00|7.98|7.98|7.97|7.97|7.98|7.98|7.97|7.97|0
1673983800000|2023-01-17 19:30:00|7.98|7.98|7.99|7.99|8|8|7.97|7.97|0
1673984100000|2023-01-17 19:35:00|8|8|8|8|8|8|7.99|7.99|0
1673984400000|2023-01-17 19:40:00|7.99|7.99|7.97|7.97|7.99|7.99|7.96|7.96|0
1673984700000|2023-01-17 19:45:00|7.96|7.96|7.99|7.99|8|8|7.96|7.96|0
1673985000000|2023-01-17 19:50:00|7.98|7.98|7.96|7.96|7.98|7.98|7.96|7.96|0
1673985300000|2023-01-17 19:55:00|7.95|7.95|7.97|7.97|7.97|7.97|7.95|7.95|0
1673985600000|2023-01-17 20:00:00|7.98|7.98|7.99|7.99|7.99|7.99|7.97|7.97|0
1673985900000|2023-01-17 20:05:00|8|8|7.99|7.99|8|8|7.99|7.99|0
1673986200000|2023-01-17 20:10:00|8|8|7.97|7.97|8|8|7.96|7.96|0
1673986500000|2023-01-17 20:15:00|7.96|7.96|7.97|7.97|7.98|7.98|7.96|7.96|0
1673986800000|2023-01-17 20:20:00|7.96|7.96|7.98|7.98|7.98|7.98|7.96|7.96|0
1673987100000|2023-01-17 20:25:00|7.97|7.97|7.97|7.97|7.98|7.98|7.96|7.96|0
1673987400000|2023-01-17 20:30:00|7.98|7.98|7.99|7.99|8|8|7.98|7.98|0
1673987700000|2023-01-17 20:35:00|8|8|7.99|7.99|8|8|7.98|7.98|0
1673988000000|2023-01-17 20:40:00|7.98|7.98|7.98|7.98|7.99|7.99|7.98|7.98|0
1673988300000|2023-01-17 20:45:00|7.99|7.99|7.98|7.98|7.99|7.99|7.97|7.97|0
1673988600000|2023-01-17 20:50:00|7.95|7.95|7.96|7.96|7.97|7.97|7.95|7.95|0
1673988900000|2023-01-17 20:55:00|7.97|7.97|7.96|7.96|7.98|7.98|7.96|7.96|0
1673989500000|2023-01-17 21:05:00|7.97|7.97|7.97|7.97|7.97|7.97|7.97|7.97|0
1673990700000|2023-01-17 21:25:00|7.94|7.94|7.96|7.96|7.96|7.96|7.94|7.94|0
1673991000000|2023-01-17 21:30:00|7.97|7.97|7.97|7.97|7.97|7.97|7.97|7.97|0
1673991600000|2023-01-17 21:40:00|7.96|7.96|7.97|7.97|7.97|7.97|7.96|7.96|0
1673995500000|2023-01-17 22:45:00|7.96|7.96|7.96|7.96|7.96|7.96|7.96|7.96|0
1673995800000|2023-01-17 22:50:00|7.97|7.97|7.97|7.97|7.97|7.97|7.97|7.97|0
1673996400000|2023-01-17 23:00:00|7.96|7.96|7.97|7.97|7.97|7.97|7.96|7.96|0
1673996700000|2023-01-17 23:05:00|7.96|7.96|7.95|7.95|7.97|7.97|7.95|7.95|0
1673997000000|2023-01-17 23:10:00|7.96|7.96|7.96|7.96|7.96|7.96|7.96|7.96|0
1673997900000|2023-01-17 23:25:00|7.95|7.95|7.96|7.96|7.96|7.96|7.95|7.95|0
1673998200000|2023-01-17 23:30:00|7.95|7.95|7.94|7.94|7.96|7.96|7.94|7.94|0
1673998500000|2023-01-17 23:35:00|7.93|7.93|7.95|7.95|7.95|7.95|7.93|7.93|0
1673998800000|2023-01-17 23:40:00|7.94|7.94|7.94|7.94|7.94|7.94|7.94|7.94|0
1673999100000|2023-01-17 23:45:00|7.93|7.93|7.95|7.95|7.95|7.95|7.93|7.93|0
1673999400000|2023-01-17 23:50:00|7.93|7.93|7.93|7.93|7.93|7.93|7.93|7.93|0
1673999700000|2023-01-17 23:55:00|7.91|7.91|7.95|7.95|7.95|7.95|7.91|7.91|0
1674000000000|2023-01-18 00:00:00|7.91|7.91|7.95|7.95|7.95|7.95|7.91|7.91|0
1674000300000|2023-01-18 00:05:00|7.91|7.91|7.95|7.95|7.95|7.95|7.91|7.91|0
1674000600000|2023-01-18 00:10:00|7.91|7.91|7.96|7.96|7.96|7.96|7.91|7.91|0
1674000900000|2023-01-18 00:15:00|7.94|7.94|7.94|7.94|7.94|7.94|7.94|7.94|0
1674001200000|2023-01-18 00:20:00|7.95|7.95|7.95|7.95|7.95|7.95|7.95|7.95|0
1674001800000|2023-01-18 00:30:00|7.91|7.91|7.95|7.95|7.95|7.95|7.91|7.91|0
1674002100000|2023-01-18 00:35:00|7.92|7.92|7.92|7.92|7.92|7.92|7.92|7.92|0
1674002400000|2023-01-18 00:40:00|7.95|7.95|7.91|7.91|7.95|7.95|7.91|7.91|0
1674002700000|2023-01-18 00:45:00|7.94|7.94|7.93|7.93|7.94|7.94|7.93|7.93|0
1674003300000|2023-01-18 00:55:00|7.92|7.92|7.92|7.92|7.92|7.92|7.92|7.92|0
1674032400000|2023-01-18 09:00:00|8.09|8.09|8.09|8.09|8.09|8.09|8.09|8.09|0
1674033600000|2023-01-18 09:20:00|7.89|7.89|7.89|7.89|7.89|7.89|7.89|7.89|0
1674033900000|2023-01-18 09:25:00|7.78|7.78|7.86|7.86|7.86|7.86|7.78|7.78|0
1674034200000|2023-01-18 09:30:00|7.84|7.84|7.82|7.82|7.84|7.84|7.82|7.82|0
1674035100000|2023-01-18 09:45:00|7.83|7.83|7.97|7.97|7.97|7.97|7.83|7.83|0
1674035400000|2023-01-18 09:50:00|7.92|7.92|7.92|7.92|7.92|7.92|7.92|7.92|0
1674035700000|2023-01-18 09:55:00|7.96|7.96|7.96|7.96|7.96|7.96|7.96|7.96|0
1674036000000|2023-01-18 10:00:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1674036300000|2023-01-18 10:05:00|7.92|7.92|7.92|7.92|7.92|7.92|7.92|7.92|0
1674037500000|2023-01-18 10:25:00|7.97|7.97|7.92|7.92|7.97|7.97|7.91|7.91|0
1674041400000|2023-01-18 11:30:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1674041700000|2023-01-18 11:35:00|7.84|7.84|7.85|7.85|7.85|7.85|7.84|7.84|0
1674042600000|2023-01-18 11:50:00|7.92|7.92|7.92|7.92|7.92|7.92|7.92|7.92|0
1674042900000|2023-01-18 11:55:00|7.9|7.9|7.89|7.89|7.9|7.9|7.89|7.89|0
1674043200000|2023-01-18 12:00:00|7.91|7.91|7.96|7.96|7.96|7.96|7.91|7.91|0
1674043500000|2023-01-18 12:05:00|7.97|7.97|7.97|7.97|7.97|7.97|7.97|7.97|0
1674044400000|2023-01-18 12:20:00|8|8|7.99|7.99|8|8|7.99|7.99|0
1674045300000|2023-01-18 12:35:00|7.97|7.97|7.97|7.97|7.97|7.97|7.97|7.97|0
1674046800000|2023-01-18 13:00:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1674047700000|2023-01-18 13:15:00|8|8|8|8|8|8|8|8|0
1674048000000|2023-01-18 13:20:00|8.01|8.01|8|8|8.02|8.02|8|8|0
1674048300000|2023-01-18 13:25:00|7.99|7.99|7.99|7.99|7.99|7.99|7.98|7.98|0
1674048600000|2023-01-18 13:30:00|8.01|8.01|7.98|7.98|8.05|8.05|7.98|7.98|0
1674048900000|2023-01-18 13:35:00|8.02|8.02|8|8|8.02|8.02|8|8|0
1674049200000|2023-01-18 13:40:00|7.99|7.99|7.99|7.99|7.99|7.99|7.99|7.99|0
1674049500000|2023-01-18 13:45:00|8|8|7.99|7.99|8|8|7.98|7.98|0
1674050100000|2023-01-18 13:55:00|8.01|8.01|8|8|8.01|8.01|8|8|0
1674050400000|2023-01-18 14:00:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1674050700000|2023-01-18 14:05:00|8.03|8.03|8.05|8.05|8.05|8.05|8.03|8.03|0
1674051000000|2023-01-18 14:10:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1674051600000|2023-01-18 14:20:00|8.07|8.07|8.07|8.07|8.07|8.07|8.07|8.07|0
1674051900000|2023-01-18 14:25:00|8.03|8.03|8.07|8.07|8.09|8.09|8.03|8.03|0
1674052200000|2023-01-18 14:30:00|8.08|8.08|8.01|8.01|8.11|8.11|7.94|7.94|0
1674052500000|2023-01-18 14:35:00|7.99|7.99|7.97|7.97|8.01|8.01|7.96|7.96|0
1674052800000|2023-01-18 14:40:00|7.96|7.96|8.02|8.02|8.02|8.02|7.96|7.96|0
1674053100000|2023-01-18 14:45:00|8.04|8.04|8.02|8.02|8.04|8.04|7.99|7.99|0
1674053400000|2023-01-18 14:50:00|8.03|8.03|8.02|8.02|8.04|8.04|8.02|8.02|0
1674053700000|2023-01-18 14:55:00|8.01|8.01|8.03|8.03|8.03|8.03|8.01|8.01|0
1674054000000|2023-01-18 15:00:00|8.04|8.04|8.02|8.02|8.06|8.06|8.02|8.02|0
1674054300000|2023-01-18 15:05:00|8.03|8.03|8.01|8.01|8.04|8.04|8.01|8.01|0
1674054600000|2023-01-18 15:10:00|8|8|7.97|7.97|8|8|7.96|7.96|0
1674054900000|2023-01-18 15:15:00|7.98|7.98|7.91|7.91|7.99|7.99|7.91|7.91|0
1674055200000|2023-01-18 15:20:00|7.92|7.92|7.93|7.93|7.93|7.93|7.9|7.9|0
1674055500000|2023-01-18 15:25:00|7.94|7.94|7.94|7.94|7.95|7.95|7.91|7.91|0
1674055800000|2023-01-18 15:30:00|7.93|7.93|7.88|7.88|7.93|7.93|7.88|7.88|0
1674056100000|2023-01-18 15:35:00|7.87|7.87|7.78|7.78|7.87|7.87|7.78|7.78|0
1674056400000|2023-01-18 15:40:00|7.8|7.8|7.76|7.76|7.81|7.81|7.75|7.75|0
1674056700000|2023-01-18 15:45:00|7.77|7.77|7.76|7.76|7.79|7.79|7.75|7.75|0
1674057000000|2023-01-18 15:50:00|7.75|7.75|7.7|7.7|7.76|7.76|7.7|7.7|0
1674057300000|2023-01-18 15:55:00|7.69|7.69|7.74|7.74|7.76|7.76|7.69|7.69|0
1674057600000|2023-01-18 16:00:00|7.73|7.73|7.74|7.74|7.76|7.76|7.73|7.73|0
1674057900000|2023-01-18 16:05:00|7.73|7.73|7.73|7.73|7.73|7.73|7.7|7.7|0
1674058200000|2023-01-18 16:10:00|7.72|7.72|7.7|7.7|7.72|7.72|7.67|7.67|0
1674058500000|2023-01-18 16:15:00|7.71|7.71|7.72|7.72|7.73|7.73|7.7|7.7|0
1674058800000|2023-01-18 16:20:00|7.73|7.73|7.73|7.73|7.73|7.73|7.7|7.7|0
1674059100000|2023-01-18 16:25:00|7.72|7.72|7.75|7.75|7.76|7.76|7.71|7.71|0
1674059400000|2023-01-18 16:30:00|7.76|7.76|7.72|7.72|7.76|7.76|7.7|7.7|0
1674059700000|2023-01-18 16:35:00|7.71|7.71|7.71|7.71|7.72|7.72|7.69|7.69|0
1674060000000|2023-01-18 16:40:00|7.72|7.72|7.71|7.71|7.73|7.73|7.7|7.7|0
1674060300000|2023-01-18 16:45:00|7.72|7.72|7.73|7.73|7.74|7.74|7.72|7.72|0
1674060600000|2023-01-18 16:50:00|7.74|7.74|7.73|7.73|7.74|7.74|7.7|7.7|0
1674060900000|2023-01-18 16:55:00|7.74|7.74|7.8|7.8|7.81|7.81|7.73|7.73|0
1674061200000|2023-01-18 17:00:00|7.79|7.79|7.78|7.78|7.83|7.83|7.78|7.78|0
1674061500000|2023-01-18 17:05:00|7.79|7.79|7.78|7.78|7.79|7.79|7.77|7.77|0
1674061800000|2023-01-18 17:10:00|7.79|7.79|7.79|7.79|7.8|7.8|7.78|7.78|0
1674062100000|2023-01-18 17:15:00|7.78|7.78|7.77|7.77|7.8|7.8|7.77|7.77|0
1674062400000|2023-01-18 17:20:00|7.78|7.78|7.77|7.77|7.79|7.79|7.77|7.77|0
1674062700000|2023-01-18 17:25:00|7.76|7.76|7.76|7.76|7.77|7.77|7.75|7.75|0
1674063000000|2023-01-18 17:30:00|7.77|7.77|7.74|7.74|7.77|7.77|7.73|7.73|0
1674063300000|2023-01-18 17:35:00|7.75|7.75|7.75|7.75|7.76|7.76|7.74|7.74|0
1674063600000|2023-01-18 17:40:00|7.76|7.76|7.77|7.77|7.77|7.77|7.74|7.74|0
1674063900000|2023-01-18 17:45:00|7.76|7.76|7.78|7.78|7.78|7.78|7.76|7.76|0
1674064200000|2023-01-18 17:50:00|7.8|7.8|7.79|7.79|7.81|7.81|7.79|7.79|0
1674064500000|2023-01-18 17:55:00|7.78|7.78|7.79|7.79|7.8|7.8|7.77|7.77|0
1674064800000|2023-01-18 18:00:00|7.8|7.8|7.8|7.8|7.8|7.8|7.77|7.77|0
1674065100000|2023-01-18 18:05:00|7.79|7.79|7.79|7.79|7.81|7.81|7.78|7.78|0
1674065400000|2023-01-18 18:10:00|7.8|7.8|7.79|7.79|7.8|7.8|7.78|7.78|0
1674065700000|2023-01-18 18:15:00|7.78|7.78|7.81|7.81|7.81|7.81|7.78|7.78|0
1674066000000|2023-01-18 18:20:00|7.82|7.82|7.83|7.83|7.83|7.83|7.81|7.81|0
1674066300000|2023-01-18 18:25:00|7.82|7.82|7.86|7.86|7.86|7.86|7.82|7.82|0
1674066600000|2023-01-18 18:30:00|7.87|7.87|7.88|7.88|7.91|7.91|7.86|7.86|0
1674066900000|2023-01-18 18:35:00|7.87|7.87|7.9|7.9|7.92|7.92|7.87|7.87|0
1674067200000|2023-01-18 18:40:00|7.91|7.91|7.91|7.91|7.91|7.91|7.89|7.89|0
1674067500000|2023-01-18 18:45:00|7.92|7.92|7.91|7.91|7.93|7.93|7.91|7.91|0
1674067800000|2023-01-18 18:50:00|7.9|7.9|7.89|7.89|7.9|7.9|7.89|7.89|0
1674068100000|2023-01-18 18:55:00|7.88|7.88|7.84|7.84|7.89|7.89|7.84|7.84|0
1674068400000|2023-01-18 19:00:00|7.83|7.83|7.83|7.83|7.83|7.83|7.81|7.81|0
1674068700000|2023-01-18 19:05:00|7.82|7.82|7.83|7.83|7.83|7.83|7.81|7.81|0
1674069000000|2023-01-18 19:10:00|7.82|7.82|7.83|7.83|7.84|7.84|7.82|7.82|0
1674069300000|2023-01-18 19:15:00|7.84|7.84|7.83|7.83|7.84|7.84|7.81|7.81|0
1674069600000|2023-01-18 19:20:00|7.84|7.84|7.84|7.84|7.85|7.85|7.83|7.83|0
1674069900000|2023-01-18 19:25:00|7.85|7.85|7.86|7.86|7.87|7.87|7.84|7.84|0
1674070200000|2023-01-18 19:30:00|7.87|7.87|7.88|7.88|7.88|7.88|7.86|7.86|0
1674070500000|2023-01-18 19:35:00|7.89|7.89|7.88|7.88|7.89|7.89|7.88|7.88|0
1674070800000|2023-01-18 19:40:00|7.89|7.89|7.91|7.91|7.91|7.91|7.88|7.88|0
1674071100000|2023-01-18 19:45:00|7.92|7.92|7.91|7.91|7.92|7.92|7.91|7.91|0
1674071400000|2023-01-18 19:50:00|7.9|7.9|7.88|7.88|7.9|7.9|7.88|7.88|0
1674071700000|2023-01-18 19:55:00|7.87|7.87|7.85|7.85|7.87|7.87|7.84|7.84|0
1674072000000|2023-01-18 20:00:00|7.86|7.86|7.82|7.82|7.86|7.86|7.82|7.82|0
1674072300000|2023-01-18 20:05:00|7.83|7.83|7.81|7.81|7.83|7.83|7.81|7.81|0
1674072600000|2023-01-18 20:10:00|7.82|7.82|7.81|7.81|7.83|7.83|7.81|7.81|0
1674072900000|2023-01-18 20:15:00|7.8|7.8|7.8|7.8|7.81|7.81|7.8|7.8|0
1674073200000|2023-01-18 20:20:00|7.79|7.79|7.79|7.79|7.8|7.8|7.78|7.78|0
1674073500000|2023-01-18 20:25:00|7.78|7.78|7.78|7.78|7.8|7.8|7.78|7.78|0
1674073800000|2023-01-18 20:30:00|7.77|7.77|7.76|7.76|7.77|7.77|7.75|7.75|0
1674074100000|2023-01-18 20:35:00|7.77|7.77|7.76|7.76|7.77|7.77|7.76|7.76|0
1674074400000|2023-01-18 20:40:00|7.77|7.77|7.77|7.77|7.77|7.77|7.76|7.76|0
1674074700000|2023-01-18 20:45:00|7.78|7.78|7.77|7.77|7.78|7.78|7.76|7.76|0
1674075000000|2023-01-18 20:50:00|7.78|7.78|7.81|7.81|7.81|7.81|7.78|7.78|0
1674075300000|2023-01-18 20:55:00|7.8|7.8|7.77|7.77|7.81|7.81|7.77|7.77|0
1674075600000|2023-01-18 21:00:00|7.78|7.78|7.8|7.8|7.8|7.8|7.78|7.78|0
1674076800000|2023-01-18 21:20:00|7.83|7.83|7.8|7.8|7.83|7.83|7.8|7.8|0
1674078000000|2023-01-18 21:40:00|7.77|7.77|7.77|7.77|7.77|7.77|7.77|7.77|0
1674078600000|2023-01-18 21:50:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1674079200000|2023-01-18 22:00:00|7.8|7.8|7.8|7.8|7.8|7.8|7.8|7.8|0
1674080700000|2023-01-18 22:25:00|7.79|7.79|7.79|7.79|7.79|7.79|7.79|7.79|0
1674081000000|2023-01-18 22:30:00|7.78|7.78|7.76|7.76|7.78|7.78|7.76|7.76|0
1674081300000|2023-01-18 22:35:00|7.74|7.74|7.74|7.74|7.74|7.74|7.74|7.74|0
1674081600000|2023-01-18 22:40:00|7.8|7.8|7.8|7.8|7.8|7.8|7.8|7.8|0
1674082200000|2023-01-18 22:50:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1674082800000|2023-01-18 23:00:00|7.79|7.79|7.79|7.79|7.79|7.79|7.79|7.79|0
1674083100000|2023-01-18 23:05:00|7.75|7.75|7.74|7.74|7.75|7.75|7.74|7.74|0
1674083400000|2023-01-18 23:10:00|7.79|7.79|7.74|7.74|7.79|7.79|7.74|7.74|0
1674083700000|2023-01-18 23:15:00|7.75|7.75|7.75|7.75|7.75|7.75|7.75|7.75|0
1674084000000|2023-01-18 23:20:00|7.74|7.74|7.74|7.74|7.74|7.74|7.74|7.74|0
1674084300000|2023-01-18 23:25:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1674084600000|2023-01-18 23:30:00|7.73|7.73|7.73|7.73|7.73|7.73|7.73|7.73|0
1674084900000|2023-01-18 23:35:00|7.75|7.75|7.75|7.75|7.75|7.75|7.75|7.75|0
1674085500000|2023-01-18 23:45:00|7.74|7.74|7.74|7.74|7.74|7.74|7.74|7.74|0
1674085800000|2023-01-18 23:50:00|7.75|7.75|7.75|7.75|7.75|7.75|7.75|7.75|0
1674086100000|2023-01-18 23:55:00|7.76|7.76|7.75|7.75|7.76|7.76|7.75|7.75|0
1674086400000|2023-01-19 00:00:00|7.73|7.73|7.73|7.73|7.73|7.73|7.73|7.73|0
1674086700000|2023-01-19 00:05:00|7.78|7.78|7.78|7.78|7.78|7.78|7.73|7.73|0
1674087000000|2023-01-19 00:10:00|7.74|7.74|7.72|7.72|7.74|7.74|7.72|7.72|0
1674087300000|2023-01-19 00:15:00|7.74|7.74|7.74|7.74|7.74|7.74|7.74|7.74|0
1674087600000|2023-01-19 00:20:00|7.77|7.77|7.74|7.74|7.77|7.77|7.74|7.74|0
1674088200000|2023-01-19 00:30:00|7.75|7.75|7.74|7.74|7.75|7.75|7.74|7.74|0
1674089100000|2023-01-19 00:45:00|7.75|7.75|7.75|7.75|7.75|7.75|7.74|7.74|0
1674089400000|2023-01-19 00:50:00|7.74|7.74|7.74|7.74|7.74|7.74|7.69|7.69|0
1674089700000|2023-01-19 00:55:00|7.7|7.7|7.69|7.69|7.75|7.75|7.69|7.69|0
1674118800000|2023-01-19 09:00:00|7.7|7.7|7.76|7.76|7.76|7.76|7.7|7.7|0
1674126300000|2023-01-19 11:05:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1674126600000|2023-01-19 11:10:00|7.73|7.73|7.73|7.73|7.73|7.73|7.73|7.73|0
1674129000000|2023-01-19 11:50:00|7.7|7.7|7.69|7.69|7.7|7.7|7.69|7.69|0
1674131100000|2023-01-19 12:25:00|7.65|7.65|7.68|7.68|7.68|7.68|7.65|7.65|0
1674132300000|2023-01-19 12:45:00|7.63|7.63|7.63|7.63|7.63|7.63|7.63|7.63|0
1674133200000|2023-01-19 13:00:00|7.67|7.67|7.67|7.67|7.67|7.67|7.67|7.67|0
1674134100000|2023-01-19 13:15:00|7.7|7.7|7.67|7.67|7.7|7.7|7.67|7.67|0
1674134700000|2023-01-19 13:25:00|7.69|7.69|7.69|7.69|7.69|7.69|7.69|7.69|0
1674135000000|2023-01-19 13:30:00|7.67|7.67|7.65|7.65|7.67|7.67|7.65|7.65|0
1674135600000|2023-01-19 13:40:00|7.64|7.64|7.64|7.64|7.64|7.64|7.64|7.64|0
1674135900000|2023-01-19 13:45:00|7.63|7.63|7.65|7.65|7.65|7.65|7.62|7.62|0
1674136200000|2023-01-19 13:50:00|7.64|7.64|7.65|7.65|7.65|7.65|7.64|7.64|0
1674136500000|2023-01-19 13:55:00|7.64|7.64|7.64|7.64|7.65|7.65|7.64|7.64|0
1674136800000|2023-01-19 14:00:00|7.65|7.65|7.65|7.65|7.65|7.65|7.64|7.64|0
1674137400000|2023-01-19 14:10:00|7.66|7.66|7.66|7.66|7.66|7.66|7.66|7.66|0
1674137700000|2023-01-19 14:15:00|7.65|7.65|7.68|7.68|7.7|7.7|7.65|7.65|0
1674138000000|2023-01-19 14:20:00|7.66|7.66|7.67|7.67|7.67|7.67|7.66|7.66|0
1674138300000|2023-01-19 14:25:00|7.66|7.66|7.64|7.64|7.67|7.67|7.62|7.62|0
1674138600000|2023-01-19 14:30:00|7.65|7.65|7.65|7.65|7.71|7.71|7.58|7.58|0
1674138900000|2023-01-19 14:35:00|7.67|7.67|7.71|7.71|7.71|7.71|7.63|7.63|0
1674139200000|2023-01-19 14:40:00|7.72|7.72|7.66|7.66|7.72|7.72|7.66|7.66|0
1674139500000|2023-01-19 14:45:00|7.68|7.68|7.65|7.65|7.68|7.68|7.63|7.63|0
1674139800000|2023-01-19 14:50:00|7.66|7.66|7.67|7.67|7.68|7.68|7.64|7.64|0
1674140100000|2023-01-19 14:55:00|7.68|7.68|7.74|7.74|7.77|7.77|7.68|7.68|0
1674140400000|2023-01-19 15:00:00|7.73|7.73|7.72|7.72|7.74|7.74|7.71|7.71|0
1674140700000|2023-01-19 15:05:00|7.73|7.73|7.7|7.7|7.74|7.74|7.68|7.68|0
1674141000000|2023-01-19 15:10:00|7.69|7.69|7.65|7.65|7.7|7.7|7.63|7.63|0
1674141300000|2023-01-19 15:15:00|7.66|7.66|7.65|7.65|7.7|7.7|7.65|7.65|0
1674141600000|2023-01-19 15:20:00|7.66|7.66|7.63|7.63|7.66|7.66|7.63|7.63|0
1674141900000|2023-01-19 15:25:00|7.64|7.64|7.61|7.61|7.65|7.65|7.6|7.6|0
1674142200000|2023-01-19 15:30:00|7.62|7.62|7.62|7.62|7.62|7.62|7.6|7.6|0
1674142500000|2023-01-19 15:35:00|7.63|7.63|7.63|7.63|7.65|7.65|7.61|7.61|0
1674142800000|2023-01-19 15:40:00|7.64|7.64|7.62|7.62|7.65|7.65|7.62|7.62|0
1674143100000|2023-01-19 15:45:00|7.61|7.61|7.61|7.61|7.63|7.63|7.61|7.61|0
1674143400000|2023-01-19 15:50:00|7.6|7.6|7.6|7.6|7.6|7.6|7.58|7.58|0
1674143700000|2023-01-19 15:55:00|7.59|7.59|7.61|7.61|7.61|7.61|7.58|7.58|0
1674144000000|2023-01-19 16:00:00|7.62|7.62|7.63|7.63|7.64|7.64|7.61|7.61|0
1674144300000|2023-01-19 16:05:00|7.62|7.62|7.63|7.63|7.63|7.63|7.62|7.62|0
1674144600000|2023-01-19 16:10:00|7.64|7.64|7.62|7.62|7.65|7.65|7.62|7.62|0
1674144900000|2023-01-19 16:15:00|7.63|7.63|7.61|7.61|7.63|7.63|7.61|7.61|0
1674145200000|2023-01-19 16:20:00|7.62|7.62|7.6|7.6|7.62|7.62|7.6|7.6|0
1674145500000|2023-01-19 16:25:00|7.59|7.59|7.58|7.58|7.59|7.59|7.58|7.58|0
1674145800000|2023-01-19 16:30:00|7.59|7.59|7.6|7.6|7.61|7.61|7.58|7.58|0
1674146100000|2023-01-19 16:35:00|7.61|7.61|7.61|7.61|7.62|7.62|7.6|7.6|0
1674146400000|2023-01-19 16:40:00|7.6|7.6|7.6|7.6|7.61|7.61|7.59|7.59|0
1674146700000|2023-01-19 16:45:00|7.61|7.61|7.62|7.62|7.62|7.62|7.61|7.61|0
1674147000000|2023-01-19 16:50:00|7.61|7.61|7.6|7.6|7.61|7.61|7.59|7.59|0
1674147300000|2023-01-19 16:55:00|7.59|7.59|7.6|7.6|7.6|7.6|7.59|7.59|0
1674147600000|2023-01-19 17:00:00|7.61|7.61|7.64|7.64|7.64|7.64|7.61|7.61|0
1674147900000|2023-01-19 17:05:00|7.63|7.63|7.61|7.61|7.65|7.65|7.6|7.6|0
1674148200000|2023-01-19 17:10:00|7.62|7.62|7.64|7.64|7.64|7.64|7.62|7.62|0
1674148500000|2023-01-19 17:15:00|7.63|7.63|7.64|7.64|7.64|7.64|7.63|7.63|0
1674148800000|2023-01-19 17:20:00|7.63|7.63|7.61|7.61|7.63|7.63|7.61|7.61|0
1674149100000|2023-01-19 17:25:00|7.6|7.6|7.61|7.61|7.61|7.61|7.6|7.6|0
1674149400000|2023-01-19 17:30:00|7.62|7.62|7.6|7.6|7.62|7.62|7.6|7.6|0
1674149700000|2023-01-19 17:35:00|7.59|7.59|7.59|7.59|7.6|7.6|7.59|7.59|0
1674150000000|2023-01-19 17:40:00|7.6|7.6|7.59|7.59|7.6|7.6|7.59|7.59|0
1674150300000|2023-01-19 17:45:00|7.6|7.6|7.6|7.6|7.6|7.6|7.59|7.59|0
1674150600000|2023-01-19 17:50:00|7.59|7.59|7.59|7.59|7.6|7.6|7.59|7.59|0
1674150900000|2023-01-19 17:55:00|7.6|7.6|7.59|7.59|7.6|7.6|7.59|7.59|0
1674151200000|2023-01-19 18:00:00|7.6|7.6|7.63|7.63|7.63|7.63|7.6|7.6|0
1674151500000|2023-01-19 18:05:00|7.62|7.62|7.61|7.61|7.62|7.62|7.61|7.61|0
1674151800000|2023-01-19 18:10:00|7.6|7.6|7.61|7.61|7.61|7.61|7.6|7.6|0
1674152100000|2023-01-19 18:15:00|7.6|7.6|7.61|7.61|7.61|7.61|7.6|7.6|0
1674152400000|2023-01-19 18:20:00|7.6|7.6|7.61|7.61|7.62|7.62|7.6|7.6|0
1674152700000|2023-01-19 18:25:00|7.6|7.6|7.6|7.6|7.61|7.61|7.6|7.6|0
1674153000000|2023-01-19 18:30:00|7.61|7.61|7.62|7.62|7.63|7.63|7.61|7.61|0
1674153300000|2023-01-19 18:35:00|7.63|7.63|7.65|7.65|7.65|7.65|7.62|7.62|0
1674153600000|2023-01-19 18:40:00|7.66|7.66|7.64|7.64|7.66|7.66|7.64|7.64|0
1674153900000|2023-01-19 18:45:00|7.63|7.63|7.64|7.64|7.65|7.65|7.63|7.63|0
1674154200000|2023-01-19 18:50:00|7.63|7.63|7.64|7.64|7.65|7.65|7.63|7.63|0
1674154500000|2023-01-19 18:55:00|7.63|7.63|7.63|7.63|7.64|7.64|7.63|7.63|0
1674154800000|2023-01-19 19:00:00|7.64|7.64|7.63|7.63|7.65|7.65|7.62|7.62|0
1674155100000|2023-01-19 19:05:00|7.62|7.62|7.63|7.63|7.63|7.63|7.61|7.61|0
1674155400000|2023-01-19 19:10:00|7.64|7.64|7.65|7.65|7.65|7.65|7.63|7.63|0
1674155700000|2023-01-19 19:15:00|7.64|7.64|7.65|7.65|7.65|7.65|7.64|7.64|0
1674156000000|2023-01-19 19:20:00|7.64|7.64|7.67|7.67|7.67|7.67|7.64|7.64|0
1674156300000|2023-01-19 19:25:00|7.66|7.66|7.67|7.67|7.68|7.68|7.66|7.66|0
1674156600000|2023-01-19 19:30:00|7.66|7.66|7.66|7.66|7.67|7.67|7.66|7.66|0
1674156900000|2023-01-19 19:35:00|7.67|7.67|7.67|7.67|7.68|7.68|7.67|7.67|0
1674157200000|2023-01-19 19:40:00|7.66|7.66|7.66|7.66|7.68|7.68|7.66|7.66|0
1674157500000|2023-01-19 19:45:00|7.67|7.67|7.66|7.66|7.67|7.67|7.65|7.65|0
1674157800000|2023-01-19 19:50:00|7.65|7.65|7.64|7.64|7.66|7.66|7.64|7.64|0
1674158100000|2023-01-19 19:55:00|7.65|7.65|7.66|7.66|7.66|7.66|7.65|7.65|0
1674158400000|2023-01-19 20:00:00|7.67|7.67|7.66|7.66|7.67|7.67|7.66|7.66|0
1674158700000|2023-01-19 20:05:00|7.65|7.65|7.63|7.63|7.66|7.66|7.63|7.63|0
1674159000000|2023-01-19 20:10:00|7.64|7.64|7.62|7.62|7.64|7.64|7.62|7.62|0
1674159300000|2023-01-19 20:15:00|7.63|7.63|7.62|7.62|7.63|7.63|7.61|7.61|0
1674159600000|2023-01-19 20:20:00|7.61|7.61|7.61|7.61|7.62|7.62|7.6|7.6|0
1674159900000|2023-01-19 20:25:00|7.6|7.6|7.6|7.6|7.61|7.61|7.59|7.59|0
1674160200000|2023-01-19 20:30:00|7.59|7.59|7.59|7.59|7.6|7.6|7.58|7.58|0
1674160500000|2023-01-19 20:35:00|7.6|7.6|7.58|7.58|7.6|7.6|7.58|7.58|0
1674160800000|2023-01-19 20:40:00|7.6|7.6|7.58|7.58|7.6|7.6|7.57|7.57|0
1674161100000|2023-01-19 20:45:00|7.59|7.59|7.58|7.58|7.59|7.59|7.58|7.58|0
1674161400000|2023-01-19 20:50:00|7.57|7.57|7.57|7.57|7.58|7.58|7.56|7.56|0
1674161700000|2023-01-19 20:55:00|7.56|7.56|7.56|7.56|7.58|7.58|7.56|7.56|0
1674162000000|2023-01-19 21:00:00|7.55|7.55|7.62|7.62|7.62|7.62|7.55|7.55|0
1674162300000|2023-01-19 21:05:00|7.61|7.61|7.61|7.61|7.61|7.61|7.61|7.61|0
1674162600000|2023-01-19 21:10:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1674163200000|2023-01-19 21:20:00|7.59|7.59|7.59|7.59|7.59|7.59|7.59|7.59|0
1674165900000|2023-01-19 22:05:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1674167100000|2023-01-19 22:25:00|7.58|7.58|7.58|7.58|7.58|7.58|7.58|7.58|0
1674167400000|2023-01-19 22:30:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1674168300000|2023-01-19 22:45:00|7.58|7.58|7.58|7.58|7.58|7.58|7.58|7.58|0
1674169200000|2023-01-19 23:00:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1674170400000|2023-01-19 23:20:00|7.58|7.58|7.6|7.6|7.6|7.6|7.58|7.58|0
1674170700000|2023-01-19 23:25:00|7.58|7.58|7.58|7.58|7.58|7.58|7.58|7.58|0
1674171000000|2023-01-19 23:30:00|7.6|7.6|7.6|7.6|7.6|7.6|7.58|7.58|0
1674171600000|2023-01-19 23:40:00|7.58|7.58|7.58|7.58|7.6|7.6|7.58|7.58|0
1674171900000|2023-01-19 23:45:00|7.6|7.6|7.6|7.6|7.6|7.6|7.58|7.58|0
1674172200000|2023-01-19 23:50:00|7.58|7.58|7.58|7.58|7.58|7.58|7.58|7.58|0
1674172500000|2023-01-19 23:55:00|7.59|7.59|7.58|7.58|7.59|7.59|7.58|7.58|0
1674172800000|2023-01-20 00:00:00|7.59|7.59|7.58|7.58|7.59|7.59|7.58|7.58|0
1674173100000|2023-01-20 00:05:00|7.59|7.59|7.57|7.57|7.59|7.59|7.57|7.57|0
1674173400000|2023-01-20 00:10:00|7.59|7.59|7.57|7.57|7.59|7.59|7.57|7.57|0
1674173700000|2023-01-20 00:15:00|7.59|7.59|7.6|7.6|7.6|7.6|7.59|7.59|0
1674174900000|2023-01-20 00:35:00|7.58|7.58|7.6|7.6|7.6|7.6|7.58|7.58|0
1674175200000|2023-01-20 00:40:00|7.57|7.57|7.57|7.57|7.57|7.57|7.57|7.57|0
1674175500000|2023-01-20 00:45:00|7.6|7.6|7.57|7.57|7.6|7.6|7.57|7.57|0
1674175800000|2023-01-20 00:50:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1674205200000|2023-01-20 09:00:00|7.36|7.36|7.4|7.4|7.4|7.4|7.36|7.36|0
1674205800000|2023-01-20 09:10:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1674206100000|2023-01-20 09:15:00|7.56|7.56|7.56|7.56|7.56|7.56|7.56|7.56|0
1674212400000|2023-01-20 11:00:00|7.57|7.57|7.57|7.57|7.57|7.57|7.57|7.57|0
1674214200000|2023-01-20 11:30:00|7.56|7.56|7.56|7.56|7.56|7.56|7.56|7.56|0
1674216000000|2023-01-20 12:00:00|7.6|7.6|7.56|7.56|7.6|7.6|7.56|7.56|0
1674216600000|2023-01-20 12:10:00|7.57|7.57|7.57|7.57|7.57|7.57|7.57|7.57|0
1674217800000|2023-01-20 12:30:00|7.58|7.58|7.6|7.6|7.6|7.6|7.58|7.58|0
1674218400000|2023-01-20 12:40:00|7.64|7.64|7.61|7.61|7.64|7.64|7.61|7.61|0
1674219000000|2023-01-20 12:50:00|7.63|7.63|7.63|7.63|7.63|7.63|7.63|7.63|0
1674219900000|2023-01-20 13:05:00|7.64|7.64|7.64|7.64|7.64|7.64|7.64|7.64|0
1674221100000|2023-01-20 13:25:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1674221700000|2023-01-20 13:35:00|7.64|7.64|7.61|7.61|7.64|7.64|7.61|7.61|0
1674222600000|2023-01-20 13:50:00|7.63|7.63|7.6|7.6|7.64|7.64|7.6|7.6|0
1674222900000|2023-01-20 13:55:00|7.61|7.61|7.61|7.61|7.61|7.61|7.61|7.61|0
1674223200000|2023-01-20 14:00:00|7.6|7.6|7.6|7.6|7.61|7.61|7.6|7.6|0
1674224400000|2023-01-20 14:20:00|7.65|7.65|7.64|7.64|7.65|7.65|7.64|7.64|0
1674224700000|2023-01-20 14:25:00|7.61|7.61|7.65|7.65|7.65|7.65|7.6|7.6|0
1674225000000|2023-01-20 14:30:00|7.7|7.7|7.65|7.65|7.7|7.7|7.6|7.6|0
1674225300000|2023-01-20 14:35:00|7.64|7.64|7.61|7.61|7.64|7.64|7.57|7.57|0
1674225600000|2023-01-20 14:40:00|7.62|7.62|7.66|7.66|7.66|7.66|7.61|7.61|0
1674225900000|2023-01-20 14:45:00|7.65|7.65|7.66|7.66|7.66|7.66|7.63|7.63|0
1674226200000|2023-01-20 14:50:00|7.65|7.65|7.66|7.66|7.71|7.71|7.65|7.65|0
1674226500000|2023-01-20 14:55:00|7.65|7.65|7.67|7.67|7.69|7.69|7.65|7.65|0
1674226800000|2023-01-20 15:00:00|7.66|7.66|7.67|7.67|7.67|7.67|7.64|7.64|0
1674227100000|2023-01-20 15:05:00|7.68|7.68|7.68|7.68|7.72|7.72|7.68|7.68|0
1674227400000|2023-01-20 15:10:00|7.69|7.69|7.65|7.65|7.69|7.69|7.65|7.65|0
1674227700000|2023-01-20 15:15:00|7.64|7.64|7.63|7.63|7.65|7.65|7.6|7.6|0
1674228000000|2023-01-20 15:20:00|7.62|7.62|7.65|7.65|7.65|7.65|7.62|7.62|0
1674228300000|2023-01-20 15:25:00|7.64|7.64|7.67|7.67|7.67|7.67|7.63|7.63|0
1674228600000|2023-01-20 15:30:00|7.68|7.68|7.67|7.67|7.68|7.68|7.66|7.66|0
1674228900000|2023-01-20 15:35:00|7.68|7.68|7.66|7.66|7.68|7.68|7.65|7.65|0
1674229200000|2023-01-20 15:40:00|7.67|7.67|7.66|7.66|7.67|7.67|7.64|7.64|0
1674229500000|2023-01-20 15:45:00|7.65|7.65|7.64|7.64|7.66|7.66|7.63|7.63|0
1674229800000|2023-01-20 15:50:00|7.63|7.63|7.63|7.63|7.64|7.64|7.61|7.61|0
1674230100000|2023-01-20 15:55:00|7.64|7.64|7.65|7.65|7.66|7.66|7.63|7.63|0
1674230400000|2023-01-20 16:00:00|7.66|7.66|7.71|7.71|7.71|7.71|7.66|7.66|0
1674230700000|2023-01-20 16:05:00|7.72|7.72|7.73|7.73|7.75|7.75|7.7|7.7|0
1674231000000|2023-01-20 16:10:00|7.74|7.74|7.74|7.74|7.76|7.76|7.74|7.74|0
1674231300000|2023-01-20 16:15:00|7.75|7.75|7.73|7.73|7.75|7.75|7.72|7.72|0
1674231600000|2023-01-20 16:20:00|7.74|7.74|7.77|7.77|7.78|7.78|7.73|7.73|0
1674231900000|2023-01-20 16:25:00|7.78|7.78|7.82|7.82|7.83|7.83|7.77|7.77|0
1674232200000|2023-01-20 16:30:00|7.83|7.83|7.86|7.86|7.86|7.86|7.83|7.83|0
1674232500000|2023-01-20 16:35:00|7.85|7.85|7.81|7.81|7.85|7.85|7.81|7.81|0
1674232800000|2023-01-20 16:40:00|7.82|7.82|7.83|7.83|7.83|7.83|7.81|7.81|0
1674233100000|2023-01-20 16:45:00|7.82|7.82|7.82|7.82|7.83|7.83|7.81|7.81|0
1674233400000|2023-01-20 16:50:00|7.83|7.83|7.83|7.83|7.84|7.84|7.81|7.81|0
1674233700000|2023-01-20 16:55:00|7.84|7.84|7.83|7.83|7.86|7.86|7.83|7.83|0
1674234000000|2023-01-20 17:00:00|7.84|7.84|7.84|7.84|7.86|7.86|7.83|7.83|0
1674234300000|2023-01-20 17:05:00|7.85|7.85|7.83|7.83|7.85|7.85|7.83|7.83|0
1674234600000|2023-01-20 17:10:00|7.82|7.82|7.82|7.82|7.83|7.83|7.81|7.81|0
1674234900000|2023-01-20 17:15:00|7.81|7.81|7.82|7.82|7.83|7.83|7.81|7.81|0
1674235200000|2023-01-20 17:20:00|7.83|7.83|7.83|7.83|7.84|7.84|7.83|7.83|0
1674235500000|2023-01-20 17:25:00|7.84|7.84|7.85|7.85|7.85|7.85|7.83|7.83|0
1674235800000|2023-01-20 17:30:00|7.84|7.84|7.84|7.84|7.84|7.84|7.83|7.83|0
1674236100000|2023-01-20 17:35:00|7.85|7.85|7.86|7.86|7.86|7.86|7.84|7.84|0
1674236400000|2023-01-20 17:40:00|7.85|7.85|7.86|7.86|7.86|7.86|7.85|7.85|0
1674236700000|2023-01-20 17:45:00|7.85|7.85|7.86|7.86|7.86|7.86|7.85|7.85|0
1674237300000|2023-01-20 17:55:00|7.85|7.85|7.83|7.83|7.85|7.85|7.82|7.82|0
1674237600000|2023-01-20 18:00:00|7.82|7.82|7.85|7.85|7.86|7.86|7.82|7.82|0
1674237900000|2023-01-20 18:05:00|7.86|7.86|7.84|7.84|7.86|7.86|7.84|7.84|0
1674238200000|2023-01-20 18:10:00|7.83|7.83|7.85|7.85|7.85|7.85|7.82|7.82|0
1674238500000|2023-01-20 18:15:00|7.84|7.84|7.87|7.87|7.88|7.88|7.84|7.84|0
1674238800000|2023-01-20 18:20:00|7.86|7.86|7.86|7.86|7.87|7.87|7.83|7.83|0
1674239400000|2023-01-20 18:30:00|7.87|7.87|7.89|7.89|7.89|7.89|7.86|7.86|0
1674239700000|2023-01-20 18:35:00|7.9|7.9|7.91|7.91|7.91|7.91|7.89|7.89|0
1674240000000|2023-01-20 18:40:00|7.9|7.9|7.88|7.88|7.91|7.91|7.88|7.88|0
1674240300000|2023-01-20 18:45:00|7.87|7.87|7.89|7.89|7.89|7.89|7.87|7.87|0
1674240600000|2023-01-20 18:50:00|7.88|7.88|7.89|7.89|7.9|7.9|7.88|7.88|0
1674240900000|2023-01-20 18:55:00|7.88|7.88|7.89|7.89|7.89|7.89|7.87|7.87|0
1674241200000|2023-01-20 19:00:00|7.88|7.88|7.85|7.85|7.89|7.89|7.85|7.85|0
1674241500000|2023-01-20 19:05:00|7.86|7.86|7.85|7.85|7.86|7.86|7.85|7.85|0
1674241800000|2023-01-20 19:10:00|7.86|7.86|7.86|7.86|7.86|7.86|7.85|7.85|0
1674242100000|2023-01-20 19:15:00|7.85|7.85|7.85|7.85|7.86|7.86|7.85|7.85|0
1674242400000|2023-01-20 19:20:00|7.84|7.84|7.89|7.89|7.89|7.89|7.84|7.84|0
1674242700000|2023-01-20 19:25:00|7.9|7.9|7.89|7.89|7.91|7.91|7.88|7.88|0
1674243000000|2023-01-20 19:30:00|7.9|7.9|7.89|7.89|7.91|7.91|7.88|7.88|0
1674243300000|2023-01-20 19:35:00|7.9|7.9|7.9|7.9|7.9|7.9|7.89|7.89|0
1674243600000|2023-01-20 19:40:00|7.89|7.89|7.89|7.89|7.9|7.9|7.89|7.89|0
1674243900000|2023-01-20 19:45:00|7.9|7.9|7.89|7.89|7.9|7.9|7.88|7.88|0
1674244200000|2023-01-20 19:50:00|7.88|7.88|7.89|7.89|7.89|7.89|7.88|7.88|0
1674244500000|2023-01-20 19:55:00|7.9|7.9|7.94|7.94|7.94|7.94|7.9|7.9|0
1674244800000|2023-01-20 20:00:00|7.95|7.95|7.94|7.94|7.96|7.96|7.93|7.93|0
1674245100000|2023-01-20 20:05:00|7.93|7.93|7.94|7.94|7.95|7.95|7.93|7.93|0
1674245400000|2023-01-20 20:10:00|7.93|7.93|7.94|7.94|7.94|7.94|7.92|7.92|0
1674245700000|2023-01-20 20:15:00|7.93|7.93|7.95|7.95|7.96|7.96|7.93|7.93|0
1674246000000|2023-01-20 20:20:00|7.94|7.94|7.94|7.94|7.95|7.95|7.93|7.93|0
1674246300000|2023-01-20 20:25:00|7.95|7.95|7.94|7.94|7.97|7.97|7.94|7.94|0
1674246600000|2023-01-20 20:30:00|7.95|7.95|7.94|7.94|7.96|7.96|7.94|7.94|0
1674246900000|2023-01-20 20:35:00|7.93|7.93|7.96|7.96|7.96|7.96|7.92|7.92|0
1674247200000|2023-01-20 20:40:00|7.95|7.95|7.94|7.94|7.96|7.96|7.94|7.94|0
1674247500000|2023-01-20 20:45:00|7.93|7.93|7.97|7.97|7.97|7.97|7.93|7.93|0
1674247800000|2023-01-20 20:50:00|7.96|7.96|8|8|8|8|7.96|7.96|0
1674248100000|2023-01-20 20:55:00|7.99|7.99|7.95|7.95|7.99|7.99|7.95|7.95|0
1674248400000|2023-01-20 21:00:00|7.96|7.96|7.94|7.94|7.96|7.96|7.94|7.94|0
1674464400000|2023-01-23 09:00:00|8.2|8.2|7.81|7.81|8.2|8.2|7.81|7.81|0
1674464700000|2023-01-23 09:05:00|7.9|7.9|7.94|7.94|7.94|7.94|7.9|7.9|0
1674466500000|2023-01-23 09:35:00|7.97|7.97|7.97|7.97|7.97|7.97|7.97|7.97|0
1674468300000|2023-01-23 10:05:00|7.95|7.95|7.9|7.9|7.95|7.95|7.9|7.9|0
1674468600000|2023-01-23 10:10:00|7.95|7.95|7.87|7.87|7.95|7.95|7.87|7.87|0
1674468900000|2023-01-23 10:15:00|7.95|7.95|7.88|7.88|7.95|7.95|7.88|7.88|0
1674469500000|2023-01-23 10:25:00|7.93|7.93|7.87|7.87|7.93|7.93|7.87|7.87|0
1674469800000|2023-01-23 10:30:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1674470400000|2023-01-23 10:40:00|7.87|7.87|7.87|7.87|7.87|7.87|7.87|7.87|0
1674471300000|2023-01-23 10:55:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1674473100000|2023-01-23 11:25:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1674473700000|2023-01-23 11:35:00|7.94|7.94|7.94|7.94|7.94|7.94|7.94|7.94|0
1674474900000|2023-01-23 11:55:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1674475200000|2023-01-23 12:00:00|7.9|7.9|7.93|7.93|7.93|7.93|7.9|7.9|0
1674475800000|2023-01-23 12:10:00|7.94|7.94|7.94|7.94|7.94|7.94|7.94|7.94|0
1674476100000|2023-01-23 12:15:00|7.93|7.93|7.93|7.93|7.93|7.93|7.93|7.93|0
1674476400000|2023-01-23 12:20:00|7.94|7.94|7.94|7.94|7.95|7.95|7.94|7.94|0
1674477000000|2023-01-23 12:30:00|7.95|7.95|7.95|7.95|7.95|7.95|7.95|7.95|0
1674477300000|2023-01-23 12:35:00|7.96|7.96|7.96|7.96|7.96|7.96|7.96|7.96|0
1674477600000|2023-01-23 12:40:00|7.97|7.97|7.97|7.97|7.97|7.97|7.96|7.96|0
1674477900000|2023-01-23 12:45:00|7.98|7.98|8|8|8|8|7.98|7.98|0
1674478200000|2023-01-23 12:50:00|7.97|7.97|7.97|7.97|7.97|7.97|7.97|7.97|0
1674478500000|2023-01-23 12:55:00|7.98|7.98|7.98|7.98|7.98|7.98|7.98|7.98|0
1674479400000|2023-01-23 13:10:00|8|8|8.01|8.01|8.01|8.01|8|8|0
1674479700000|2023-01-23 13:15:00|8|8|8.05|8.05|8.05|8.05|8|8|0
1674480000000|2023-01-23 13:20:00|8.03|8.03|8.03|8.03|8.03|8.03|8.03|8.03|0
1674480300000|2023-01-23 13:25:00|8.04|8.04|8.03|8.03|8.04|8.04|8.03|8.03|0
1674480600000|2023-01-23 13:30:00|8.06|8.06|8.02|8.02|8.06|8.06|8.02|8.02|0
1674481200000|2023-01-23 13:40:00|8.03|8.03|8.03|8.03|8.03|8.03|8.03|8.03|0
1674481500000|2023-01-23 13:45:00|8.02|8.02|8.01|8.01|8.02|8.02|8.01|8.01|0
1674481800000|2023-01-23 13:50:00|8|8|7.99|7.99|8.01|8.01|7.99|7.99|0
1674482100000|2023-01-23 13:55:00|8|8|8.01|8.01|8.01|8.01|8|8|0
1674483000000|2023-01-23 14:10:00|8|8|7.99|7.99|8|8|7.99|7.99|0
1674483300000|2023-01-23 14:15:00|8.02|8.02|8|8|8.03|8.03|8|8|0
1674483900000|2023-01-23 14:25:00|8.01|8.01|7.99|7.99|8.03|8.03|7.99|7.99|0
1674484200000|2023-01-23 14:30:00|8|8|7.94|7.94|8|8|7.89|7.89|0
1674484500000|2023-01-23 14:35:00|7.92|7.92|7.96|7.96|7.98|7.98|7.91|7.91|0
1674484800000|2023-01-23 14:40:00|7.97|7.97|7.98|7.98|7.99|7.99|7.96|7.96|0
1674485100000|2023-01-23 14:45:00|7.97|7.97|8.04|8.04|8.05|8.05|7.97|7.97|0
1674485400000|2023-01-23 14:50:00|8.05|8.05|8.04|8.04|8.07|8.07|8.04|8.04|0
1674485700000|2023-01-23 14:55:00|8.05|8.05|7.99|7.99|8.07|8.07|7.98|7.98|0
1674486000000|2023-01-23 15:00:00|8.01|8.01|8.04|8.04|8.06|8.06|8|8|0
1674486300000|2023-01-23 15:05:00|8.05|8.05|8.03|8.03|8.05|8.05|8.01|8.01|0
1674486600000|2023-01-23 15:10:00|8.02|8.02|8.04|8.04|8.06|8.06|8.02|8.02|0
1674486900000|2023-01-23 15:15:00|8.05|8.05|8.06|8.06|8.08|8.08|8.05|8.05|0
1674487200000|2023-01-23 15:20:00|8.04|8.04|8.05|8.05|8.06|8.06|8.03|8.03|0
1674487500000|2023-01-23 15:25:00|8.06|8.06|8.05|8.05|8.06|8.06|8.04|8.04|0
1674487800000|2023-01-23 15:30:00|8.06|8.06|8.11|8.11|8.11|8.11|8.06|8.06|0
1674488100000|2023-01-23 15:35:00|8.09|8.09|8.07|8.07|8.11|8.11|8.06|8.06|0
1674488400000|2023-01-23 15:40:00|8.08|8.08|8.08|8.08|8.09|8.09|8.07|8.07|0
1674488700000|2023-01-23 15:45:00|8.09|8.09|8.08|8.08|8.1|8.1|8.08|8.08|0
1674489000000|2023-01-23 15:50:00|8.09|8.09|8.06|8.06|8.09|8.09|8.06|8.06|0
1674489300000|2023-01-23 15:55:00|8.07|8.07|8.04|8.04|8.07|8.07|8.04|8.04|0
1674489600000|2023-01-23 16:00:00|8.03|8.03|8.05|8.05|8.06|8.06|8.03|8.03|0
1674489900000|2023-01-23 16:05:00|8.04|8.04|8.06|8.06|8.06|8.06|8.04|8.04|0
1674490200000|2023-01-23 16:10:00|8.07|8.07|8.09|8.09|8.09|8.09|8.07|8.07|0
1674490500000|2023-01-23 16:15:00|8.1|8.1|8.12|8.12|8.13|8.13|8.1|8.1|0
1674490800000|2023-01-23 16:20:00|8.13|8.13|8.12|8.12|8.13|8.13|8.12|8.12|0
1674491100000|2023-01-23 16:25:00|8.13|8.13|8.08|8.08|8.13|8.13|8.08|8.08|0
1674491400000|2023-01-23 16:30:00|8.07|8.07|8.07|8.07|8.08|8.08|8.06|8.06|0
1674491700000|2023-01-23 16:35:00|8.06|8.06|8.08|8.08|8.09|8.09|8.05|8.05|0
1674492000000|2023-01-23 16:40:00|8.09|8.09|8.1|8.1|8.11|8.11|8.08|8.08|0
1674492300000|2023-01-23 16:45:00|8.09|8.09|8.11|8.11|8.12|8.12|8.09|8.09|0
1674492600000|2023-01-23 16:50:00|8.12|8.12|8.1|8.1|8.12|8.12|8.09|8.09|0
1674492900000|2023-01-23 16:55:00|8.11|8.11|8.11|8.11|8.11|8.11|8.1|8.1|0
1674493200000|2023-01-23 17:00:00|8.1|8.1|8.11|8.11|8.11|8.11|8.1|8.1|0
1674493500000|2023-01-23 17:05:00|8.1|8.1|8.06|8.06|8.1|8.1|8.06|8.06|0
1674493800000|2023-01-23 17:10:00|8.07|8.07|8.05|8.05|8.07|8.07|8.05|8.05|0
1674494100000|2023-01-23 17:15:00|8.04|8.04|8.06|8.06|8.06|8.06|8.04|8.04|0
1674494400000|2023-01-23 17:20:00|8.05|8.05|8.06|8.06|8.06|8.06|8.04|8.04|0
1674494700000|2023-01-23 17:25:00|8.05|8.05|8.06|8.06|8.06|8.06|8.05|8.05|0
1674495000000|2023-01-23 17:30:00|8.05|8.05|8.05|8.05|8.07|8.07|8.05|8.05|0
1674495300000|2023-01-23 17:35:00|8.06|8.06|8.06|8.06|8.07|8.07|8.06|8.06|0
1674495600000|2023-01-23 17:40:00|8.05|8.05|8.06|8.06|8.06|8.06|8.05|8.05|0
1674495900000|2023-01-23 17:45:00|8.05|8.05|8.06|8.06|8.06|8.06|8.05|8.05|0
1674496200000|2023-01-23 17:50:00|8.05|8.05|8.06|8.06|8.06|8.06|8.05|8.05|0
1674496500000|2023-01-23 17:55:00|8.07|8.07|8.07|8.07|8.08|8.08|8.06|8.06|0
1674496800000|2023-01-23 18:00:00|8.08|8.08|8.09|8.09|8.1|8.1|8.08|8.08|0
1674497100000|2023-01-23 18:05:00|8.1|8.1|8.11|8.11|8.11|8.11|8.09|8.09|0
1674497400000|2023-01-23 18:10:00|8.1|8.1|8.09|8.09|8.1|8.1|8.07|8.07|0
1674497700000|2023-01-23 18:15:00|8.07|8.07|8.07|8.07|8.08|8.08|8.07|8.07|0
1674498000000|2023-01-23 18:20:00|8.08|8.08|8.09|8.09|8.1|8.1|8.08|8.08|0
1674498300000|2023-01-23 18:25:00|8.1|8.1|8.1|8.1|8.11|8.11|8.09|8.09|0
1674498600000|2023-01-23 18:30:00|8.11|8.11|8.09|8.09|8.11|8.11|8.09|8.09|0
1674498900000|2023-01-23 18:35:00|8.1|8.1|8.09|8.09|8.1|8.1|8.09|8.09|0
1674499200000|2023-01-23 18:40:00|8.08|8.08|8.09|8.09|8.1|8.1|8.08|8.08|0
1674499500000|2023-01-23 18:45:00|8.1|8.1|8.1|8.1|8.11|8.11|8.09|8.09|0
1674499800000|2023-01-23 18:50:00|8.11|8.11|8.09|8.09|8.11|8.11|8.08|8.08|0
1674500100000|2023-01-23 18:55:00|8.08|8.08|8.08|8.08|8.1|8.1|8.07|8.07|0
1674500400000|2023-01-23 19:00:00|8.07|8.07|8.08|8.08|8.08|8.08|8.06|8.06|0
1674500700000|2023-01-23 19:05:00|8.09|8.09|8.09|8.09|8.09|8.09|8.08|8.08|0
1674501000000|2023-01-23 19:10:00|8.08|8.08|8.1|8.1|8.11|8.11|8.08|8.08|0
1674501300000|2023-01-23 19:15:00|8.11|8.11|8.12|8.12|8.12|8.12|8.11|8.11|0
1674501600000|2023-01-23 19:20:00|8.11|8.11|8.16|8.16|8.16|8.16|8.11|8.11|0
1674501900000|2023-01-23 19:25:00|8.15|8.15|8.13|8.13|8.15|8.15|8.12|8.12|0
1674502200000|2023-01-23 19:30:00|8.12|8.12|8.11|8.11|8.13|8.13|8.11|8.11|0
1674502500000|2023-01-23 19:35:00|8.1|8.1|8.07|8.07|8.1|8.1|8.07|8.07|0
1674502800000|2023-01-23 19:40:00|8.06|8.06|8.09|8.09|8.09|8.09|8.06|8.06|0
1674503100000|2023-01-23 19:45:00|8.08|8.08|8.06|8.06|8.08|8.08|8.04|8.04|0
1674503400000|2023-01-23 19:50:00|8.07|8.07|8.06|8.06|8.07|8.07|8.05|8.05|0
1674503700000|2023-01-23 19:55:00|8.07|8.07|8.07|8.07|8.07|8.07|8.06|8.06|0
1674504000000|2023-01-23 20:00:00|8.08|8.08|8.05|8.05|8.08|8.08|8.05|8.05|0
1674504300000|2023-01-23 20:05:00|8.04|8.04|8.06|8.06|8.06|8.06|8.04|8.04|0
1674504600000|2023-01-23 20:10:00|8.05|8.05|8.08|8.08|8.08|8.08|8.05|8.05|0
1674504900000|2023-01-23 20:15:00|8.07|8.07|8.08|8.08|8.09|8.09|8.07|8.07|0
1674505200000|2023-01-23 20:20:00|8.07|8.07|8.08|8.08|8.09|8.09|8.07|8.07|0
1674505500000|2023-01-23 20:25:00|8.07|8.07|8.08|8.08|8.08|8.08|8.06|8.06|0
1674505800000|2023-01-23 20:30:00|8.07|8.07|8.08|8.08|8.09|8.09|8.07|8.07|0
1674506100000|2023-01-23 20:35:00|8.07|8.07|8.08|8.08|8.09|8.09|8.07|8.07|0
1674506400000|2023-01-23 20:40:00|8.07|8.07|8.06|8.06|8.07|8.07|8.06|8.06|0
1674506700000|2023-01-23 20:45:00|8.07|8.07|8.08|8.08|8.08|8.08|8.06|8.06|0
1674507000000|2023-01-23 20:50:00|8.09|8.09|8.09|8.09|8.1|8.1|8.08|8.08|0
1674507300000|2023-01-23 20:55:00|8.1|8.1|8.11|8.11|8.11|8.11|8.09|8.09|0
1674508200000|2023-01-23 21:10:00|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|0
1674508800000|2023-01-23 21:20:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1674510000000|2023-01-23 21:40:00|8.09|8.09|8.09|8.09|8.09|8.09|8.09|8.09|0
1674510300000|2023-01-23 21:45:00|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|0
1674510900000|2023-01-23 21:55:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1674511800000|2023-01-23 22:10:00|8.12|8.12|8.12|8.12|8.12|8.12|8.12|8.12|0
1674512100000|2023-01-23 22:15:00|8.13|8.13|8.13|8.13|8.13|8.13|8.13|8.13|0
1674512400000|2023-01-23 22:20:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1674512700000|2023-01-23 22:25:00|8.12|8.12|8.13|8.13|8.13|8.13|8.12|8.12|0
1674513000000|2023-01-23 22:30:00|8.14|8.14|8.14|8.14|8.14|8.14|8.14|8.14|0
1674513300000|2023-01-23 22:35:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1674514800000|2023-01-23 23:00:00|8.12|8.12|8.12|8.12|8.12|8.12|8.12|8.12|0
1674515100000|2023-01-23 23:05:00|8.13|8.13|8.11|8.11|8.13|8.13|8.11|8.11|0
1674515400000|2023-01-23 23:10:00|8.12|8.12|8.13|8.13|8.13|8.13|8.1|8.1|0
1674515700000|2023-01-23 23:15:00|8.07|8.07|8.13|8.13|8.13|8.13|8.07|8.07|0
1674516300000|2023-01-23 23:25:00|8.11|8.11|8.11|8.11|8.13|8.13|8.04|8.04|0
1674516900000|2023-01-23 23:35:00|8.13|8.13|8.11|8.11|8.13|8.13|8.06|8.06|0
1674517200000|2023-01-23 23:40:00|8.09|8.09|8.13|8.13|8.13|8.13|8.09|8.09|0
1674517500000|2023-01-23 23:45:00|8.11|8.11|8.13|8.13|8.13|8.13|8.09|8.09|0
1674517800000|2023-01-23 23:50:00|8.09|8.09|8.13|8.13|8.13|8.13|8.09|8.09|0
1674518400000|2023-01-24 00:00:00|8.09|8.09|8.07|8.07|8.11|8.11|8.07|8.07|0
1674519000000|2023-01-24 00:10:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1674519300000|2023-01-24 00:15:00|8.07|8.07|8.07|8.07|8.07|8.07|8.07|8.07|0
1674519600000|2023-01-24 00:20:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1674520200000|2023-01-24 00:30:00|8.07|8.07|8.06|8.06|8.07|8.07|8.06|8.06|0
1674520500000|2023-01-24 00:35:00|8.07|8.07|8.06|8.06|8.08|8.08|8.06|8.06|0
1674520800000|2023-01-24 00:40:00|8.08|8.08|8.06|8.06|8.12|8.12|8.06|8.06|0
1674521100000|2023-01-24 00:45:00|8.12|8.12|8.12|8.12|8.12|8.12|8.12|8.12|0
1674521400000|2023-01-24 00:50:00|8.13|8.13|8.13|8.13|8.13|8.13|8.13|8.13|0
1674550800000|2023-01-24 09:00:00|8.03|8.03|8.14|8.14|8.21|8.21|8.03|8.03|0
1674558300000|2023-01-24 11:05:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1674560400000|2023-01-24 11:40:00|8.1|8.1|8.11|8.11|8.11|8.11|8.1|8.1|0
1674561300000|2023-01-24 11:55:00|7.99|7.99|7.99|7.99|7.99|7.99|7.99|7.99|0
1674561600000|2023-01-24 12:00:00|8.06|8.06|8.09|8.09|8.09|8.09|8.06|8.06|0
1674562200000|2023-01-24 12:10:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1674562800000|2023-01-24 12:20:00|8.09|8.09|8.09|8.09|8.09|8.09|8.09|8.09|0
1674563700000|2023-01-24 12:35:00|8.08|8.08|8.06|8.06|8.08|8.08|8.06|8.06|0
1674564600000|2023-01-24 12:50:00|8.07|8.07|8.07|8.07|8.07|8.07|8.07|8.07|0
1674564900000|2023-01-24 12:55:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1674565200000|2023-01-24 13:00:00|8.07|8.07|8.07|8.07|8.07|8.07|8.07|8.07|0
1674565500000|2023-01-24 13:05:00|8.05|8.05|8.05|8.05|8.05|8.05|8.05|8.05|0
1674565800000|2023-01-24 13:10:00|8.03|8.03|8.03|8.03|8.03|8.03|8.03|8.03|0
1674566100000|2023-01-24 13:15:00|8.01|8.01|8.03|8.03|8.03|8.03|8.01|8.01|0
1674566400000|2023-01-24 13:20:00|8.04|8.04|8.04|8.04|8.04|8.04|8.04|8.04|0
1674566700000|2023-01-24 13:25:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1674567600000|2023-01-24 13:40:00|8.04|8.04|8.02|8.02|8.04|8.04|8.02|8.02|0
1674567900000|2023-01-24 13:45:00|8.01|8.01|8.03|8.03|8.03|8.03|7.98|7.98|0
1674568500000|2023-01-24 13:55:00|8|8|8.01|8.01|8.01|8.01|8|8|0
1674568800000|2023-01-24 14:00:00|8.02|8.02|8.01|8.01|8.02|8.02|7.99|7.99|0
1674569700000|2023-01-24 14:15:00|8.02|8.02|8.02|8.02|8.02|8.02|8.01|8.01|0
1674570000000|2023-01-24 14:20:00|8.01|8.01|8.04|8.04|8.04|8.04|8.01|8.01|0
1674570300000|2023-01-24 14:25:00|8.01|8.01|8.04|8.04|8.04|8.04|8.01|8.01|0
1674570600000|2023-01-24 14:30:00|8.02|8.02|8.09|8.09|8.11|8.11|8.01|8.01|0
1674570900000|2023-01-24 14:35:00|8.08|8.08|8.07|8.07|8.1|8.1|8.06|8.06|0
1674571200000|2023-01-24 14:40:00|8.06|8.06|8.1|8.1|8.11|8.11|8.06|8.06|0
1674571500000|2023-01-24 14:45:00|8.09|8.09|8.17|8.17|8.18|8.18|8.08|8.08|0
1674571800000|2023-01-24 14:50:00|8.15|8.15|8.16|8.16|8.18|8.18|8.12|8.12|0
1674572100000|2023-01-24 14:55:00|8.15|8.15|8.07|8.07|8.16|8.16|8.07|8.07|0
1674572400000|2023-01-24 15:00:00|8.09|8.09|8.03|8.03|8.09|8.09|7.99|7.99|0
1674572700000|2023-01-24 15:05:00|8.04|8.04|8.06|8.06|8.07|8.07|8|8|0
1674573000000|2023-01-24 15:10:00|8.07|8.07|8.16|8.16|8.16|8.16|8.05|8.05|0
1674573300000|2023-01-24 15:15:00|8.17|8.17|8.12|8.12|8.18|8.18|8.12|8.12|0
1674573600000|2023-01-24 15:20:00|8.13|8.13|8.11|8.11|8.16|8.16|8.11|8.11|0
1674573900000|2023-01-24 15:25:00|8.12|8.12|8.15|8.15|8.16|8.16|8.12|8.12|0
1674574200000|2023-01-24 15:30:00|8.14|8.14|8.12|8.12|8.16|8.16|8.12|8.12|0
1674574500000|2023-01-24 15:35:00|8.11|8.11|8.09|8.09|8.12|8.12|8.08|8.08|0
1674574800000|2023-01-24 15:40:00|8.07|8.07|8.11|8.11|8.12|8.12|8.06|8.06|0
1674575100000|2023-01-24 15:45:00|8.12|8.12|8.12|8.12|8.15|8.15|8.12|8.12|0
1674575400000|2023-01-24 15:50:00|8.11|8.11|8.11|8.11|8.12|8.12|8.1|8.1|0
1674575700000|2023-01-24 15:55:00|8.1|8.1|8.11|8.11|8.11|8.11|8.1|8.1|0
1674576000000|2023-01-24 16:00:00|8.12|8.12|8.11|8.11|8.12|8.12|8.11|8.11|0
1674576300000|2023-01-24 16:05:00|8.1|8.1|8.09|8.09|8.11|8.11|8.07|8.07|0
1674576600000|2023-01-24 16:10:00|8.08|8.08|8.09|8.09|8.1|8.1|8.08|8.08|0
1674576900000|2023-01-24 16:15:00|8.1|8.1|8.09|8.09|8.1|8.1|8.07|8.07|0
1674577200000|2023-01-24 16:20:00|8.1|8.1|8.1|8.1|8.1|8.1|8.08|8.08|0
1674577500000|2023-01-24 16:25:00|8.11|8.11|8.14|8.14|8.14|8.14|8.11|8.11|0
1674577800000|2023-01-24 16:30:00|8.13|8.13|8.11|8.11|8.14|8.14|8.11|8.11|0
1674578100000|2023-01-24 16:35:00|8.12|8.12|8.15|8.15|8.15|8.15|8.12|8.12|0
1674578400000|2023-01-24 16:40:00|8.16|8.16|8.16|8.16|8.17|8.17|8.15|8.15|0
1674578700000|2023-01-24 16:45:00|8.17|8.17|8.16|8.16|8.17|8.17|8.16|8.16|0
1674579000000|2023-01-24 16:50:00|8.17|8.17|8.13|8.13|8.17|8.17|8.13|8.13|0
1674579300000|2023-01-24 16:55:00|8.14|8.14|8.14|8.14|8.15|8.15|8.14|8.14|0
1674579600000|2023-01-24 17:00:00|8.16|8.16|8.16|8.16|8.16|8.16|8.13|8.13|0
1674579900000|2023-01-24 17:05:00|8.17|8.17|8.18|8.18|8.18|8.18|8.16|8.16|0
1674580200000|2023-01-24 17:10:00|8.19|8.19|8.19|8.19|8.19|8.19|8.18|8.18|0
1674580500000|2023-01-24 17:15:00|8.18|8.18|8.19|8.19|8.19|8.19|8.18|8.18|0
1674580800000|2023-01-24 17:20:00|8.18|8.18|8.19|8.19|8.19|8.19|8.18|8.18|0
1674581100000|2023-01-24 17:25:00|8.18|8.18|8.17|8.17|8.19|8.19|8.16|8.16|0
1674581400000|2023-01-24 17:30:00|8.16|8.16|8.17|8.17|8.17|8.17|8.15|8.15|0
1674581700000|2023-01-24 17:35:00|8.16|8.16|8.18|8.18|8.19|8.19|8.16|8.16|0
1674582000000|2023-01-24 17:40:00|8.16|8.16|8.16|8.16|8.17|8.17|8.15|8.15|0
1674582300000|2023-01-24 17:45:00|8.15|8.15|8.16|8.16|8.18|8.18|8.15|8.15|0
1674582600000|2023-01-24 17:50:00|8.15|8.15|8.14|8.14|8.15|8.15|8.14|8.14|0
1674582900000|2023-01-24 17:55:00|8.15|8.15|8.15|8.15|8.16|8.16|8.14|8.14|0
1674583200000|2023-01-24 18:00:00|8.14|8.14|8.12|8.12|8.16|8.16|8.12|8.12|0
1674583500000|2023-01-24 18:05:00|8.13|8.13|8.14|8.14|8.14|8.14|8.13|8.13|0
1674583800000|2023-01-24 18:10:00|8.13|8.13|8.14|8.14|8.14|8.14|8.13|8.13|0
1674584100000|2023-01-24 18:15:00|8.13|8.13|8.15|8.15|8.15|8.15|8.13|8.13|0
1674584400000|2023-01-24 18:20:00|8.16|8.16|8.15|8.15|8.16|8.16|8.14|8.14|0
1674584700000|2023-01-24 18:25:00|8.16|8.16|8.16|8.16|8.16|8.16|8.15|8.15|0
1674585000000|2023-01-24 18:30:00|8.15|8.15|8.16|8.16|8.16|8.16|8.15|8.15|0
1674585300000|2023-01-24 18:35:00|8.17|8.17|8.18|8.18|8.18|8.18|8.17|8.17|0
1674585600000|2023-01-24 18:40:00|8.19|8.19|8.2|8.2|8.21|8.21|8.18|8.18|0
1674585900000|2023-01-24 18:45:00|8.19|8.19|8.2|8.2|8.2|8.2|8.19|8.19|0
1674586200000|2023-01-24 18:50:00|8.19|8.19|8.21|8.21|8.21|8.21|8.19|8.19|0
1674586500000|2023-01-24 18:55:00|8.2|8.2|8.21|8.21|8.22|8.22|8.2|8.2|0
1674586800000|2023-01-24 19:00:00|8.22|8.22|8.19|8.19|8.22|8.22|8.18|8.18|0
1674587100000|2023-01-24 19:05:00|8.18|8.18|8.2|8.2|8.21|8.21|8.17|8.17|0
1674587400000|2023-01-24 19:10:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1674587700000|2023-01-24 19:15:00|8.2|8.2|8.21|8.21|8.21|8.21|8.2|8.2|0
1674588000000|2023-01-24 19:20:00|8.22|8.22|8.2|8.2|8.22|8.22|8.2|8.2|0
1674588300000|2023-01-24 19:25:00|8.19|8.19|8.19|8.19|8.2|8.2|8.19|8.19|0
1674588600000|2023-01-24 19:30:00|8.2|8.2|8.21|8.21|8.21|8.21|8.19|8.19|0
1674588900000|2023-01-24 19:35:00|8.2|8.2|8.19|8.19|8.2|8.2|8.18|8.18|0
1674589200000|2023-01-24 19:40:00|8.18|8.18|8.19|8.19|8.19|8.19|8.18|8.18|0
1674589500000|2023-01-24 19:45:00|8.18|8.18|8.16|8.16|8.18|8.18|8.16|8.16|0
1674589800000|2023-01-24 19:50:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1674590100000|2023-01-24 19:55:00|8.18|8.18|8.18|8.18|8.18|8.18|8.17|8.17|0
1674590400000|2023-01-24 20:00:00|8.17|8.17|8.17|8.17|8.17|8.17|8.16|8.16|0
1674590700000|2023-01-24 20:05:00|8.16|8.16|8.16|8.16|8.17|8.17|8.16|8.16|0
1674591000000|2023-01-24 20:10:00|8.15|8.15|8.14|8.14|8.15|8.15|8.14|8.14|0
1674591300000|2023-01-24 20:15:00|8.13|8.13|8.14|8.14|8.14|8.14|8.13|8.13|0
1674591600000|2023-01-24 20:20:00|8.13|8.13|8.14|8.14|8.14|8.14|8.13|8.13|0
1674591900000|2023-01-24 20:25:00|8.15|8.15|8.14|8.14|8.15|8.15|8.14|8.14|0
1674592200000|2023-01-24 20:30:00|8.13|8.13|8.09|8.09|8.14|8.14|8.09|8.09|0
1674592500000|2023-01-24 20:35:00|8.1|8.1|8.09|8.09|8.1|8.1|8.09|8.09|0
1674592800000|2023-01-24 20:40:00|8.1|8.1|8.09|8.09|8.1|8.1|8.09|8.09|0
1674593100000|2023-01-24 20:45:00|8.1|8.1|8.09|8.09|8.1|8.1|8.09|8.09|0
1674593400000|2023-01-24 20:50:00|8.1|8.1|8.12|8.12|8.12|8.12|8.1|8.1|0
1674593700000|2023-01-24 20:55:00|8.11|8.11|8.11|8.11|8.12|8.12|8.1|8.1|0
1674594000000|2023-01-24 21:00:00|8.07|8.07|8.08|8.08|8.13|8.13|8.07|8.07|0
1674594300000|2023-01-24 21:05:00|8.12|8.12|8.12|8.12|8.13|8.13|8.12|8.12|0
1674594600000|2023-01-24 21:10:00|8.13|8.13|8.12|8.12|8.13|8.13|8.12|8.12|0
1674594900000|2023-01-24 21:15:00|8.16|8.16|8.15|8.15|8.16|8.16|8.15|8.15|0
1674595200000|2023-01-24 21:20:00|8.12|8.12|8.15|8.15|8.15|8.15|8.12|8.12|0
1674595800000|2023-01-24 21:30:00|8.14|8.14|8.14|8.14|8.14|8.14|8.14|8.14|0
1674597300000|2023-01-24 21:55:00|8.16|8.16|8.16|8.16|8.16|8.16|8.15|8.15|0
1674601200000|2023-01-24 23:00:00|8.15|8.15|8.15|8.15|8.15|8.15|8.12|8.12|0
1674601500000|2023-01-24 23:05:00|8.14|8.14|8.11|8.11|8.15|8.15|8.11|8.11|0
1674602400000|2023-01-24 23:20:00|8.09|8.09|8.1|8.1|8.1|8.1|8.09|8.09|0
1674602700000|2023-01-24 23:25:00|8.15|8.15|8.08|8.08|8.15|8.15|8.08|8.08|0
1674603000000|2023-01-24 23:30:00|8.11|8.11|8.11|8.11|8.14|8.14|8.11|8.11|0
1674603300000|2023-01-24 23:35:00|8.09|8.09|8.08|8.08|8.09|8.09|8.08|8.08|0
1674603600000|2023-01-24 23:40:00|8.09|8.09|8.08|8.08|8.09|8.09|8.08|8.08|0
1674603900000|2023-01-24 23:45:00|8.09|8.09|8.09|8.09|8.09|8.09|8.09|8.09|0
1674604800000|2023-01-25 00:00:00|8.1|8.1|8.09|8.09|8.1|8.1|8.09|8.09|0
1674605100000|2023-01-25 00:05:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1674605400000|2023-01-25 00:10:00|8.1|8.1|8.09|8.09|8.1|8.1|8.09|8.09|0
1674605700000|2023-01-25 00:15:00|8.11|8.11|8.09|8.09|8.11|8.11|8.09|8.09|0
1674606900000|2023-01-25 00:35:00|8.11|8.11|8.09|8.09|8.11|8.11|8.09|8.09|0
1674607500000|2023-01-25 00:45:00|8.11|8.11|8.09|8.09|8.12|8.12|8.09|8.09|0
1674607800000|2023-01-25 00:50:00|8.11|8.11|8.08|8.08|8.11|8.11|8.08|8.08|0
1674608100000|2023-01-25 00:55:00|8.1|8.1|8.1|8.1|8.1|8.1|8.08|8.08|0
1674637200000|2023-01-25 09:00:00|8.11|8.11|8.09|8.09|8.11|8.11|8.09|8.09|0
1674637500000|2023-01-25 09:05:00|8.07|8.07|8.07|8.07|8.07|8.07|8.07|8.07|0
1674639000000|2023-01-25 09:30:00|8.05|8.05|8.05|8.05|8.05|8.05|8.05|8.05|0
1674639600000|2023-01-25 09:40:00|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|0
1674640800000|2023-01-25 10:00:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1674642600000|2023-01-25 10:30:00|8.02|8.02|8.03|8.03|8.03|8.03|8.02|8.02|0
1674647700000|2023-01-25 11:55:00|8.04|8.04|8.03|8.03|8.04|8.04|8.03|8.03|0
1674648000000|2023-01-25 12:00:00|8.05|8.05|8.03|8.03|8.05|8.05|8.03|8.03|0
1674648300000|2023-01-25 12:05:00|8.04|8.04|8.03|8.03|8.04|8.04|8.03|8.03|0
1674648600000|2023-01-25 12:10:00|8.05|8.05|8.05|8.05|8.05|8.05|8.05|8.05|0
1674648900000|2023-01-25 12:15:00|8.03|8.03|8.05|8.05|8.05|8.05|8.03|8.03|0
1674649200000|2023-01-25 12:20:00|8.09|8.09|8.05|8.05|8.09|8.09|8.02|8.02|0
1674649500000|2023-01-25 12:25:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1674649800000|2023-01-25 12:30:00|8.03|8.03|8.03|8.03|8.03|8.03|8.03|8.03|0
1674650400000|2023-01-25 12:40:00|8.06|8.06|8.07|8.07|8.07|8.07|8.06|8.06|0
1674651000000|2023-01-25 12:50:00|8.06|8.06|8.05|8.05|8.06|8.06|8.05|8.05|0
1674651600000|2023-01-25 13:00:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1674651900000|2023-01-25 13:05:00|8.04|8.04|8.05|8.05|8.05|8.05|8.04|8.04|0
1674652200000|2023-01-25 13:10:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1674652500000|2023-01-25 13:15:00|8.05|8.05|8.05|8.05|8.05|8.05|8.05|8.05|0
1674653100000|2023-01-25 13:25:00|8.03|8.03|8.03|8.03|8.03|8.03|8.03|8.03|0
1674653400000|2023-01-25 13:30:00|8.04|8.04|8.04|8.04|8.04|8.04|8.03|8.03|0
1674653700000|2023-01-25 13:35:00|8.01|8.01|7.99|7.99|8.01|8.01|7.99|7.99|0
1674654000000|2023-01-25 13:40:00|7.98|7.98|7.94|7.94|7.98|7.98|7.94|7.94|0
1674654600000|2023-01-25 13:50:00|7.96|7.96|7.96|7.96|7.96|7.96|7.96|7.96|0
1674654900000|2023-01-25 13:55:00|8.01|8.01|7.96|7.96|8.01|8.01|7.96|7.96|0
1674655800000|2023-01-25 14:10:00|8|8|8.01|8.01|8.01|8.01|7.99|7.99|0
1674656100000|2023-01-25 14:15:00|7.99|7.99|7.99|7.99|7.99|7.99|7.99|7.99|0
1674656400000|2023-01-25 14:20:00|7.98|7.98|7.98|7.98|7.98|7.98|7.98|7.98|0
1674656700000|2023-01-25 14:25:00|8.01|8.01|8.05|8.05|8.05|8.05|8|8|0
1674657000000|2023-01-25 14:30:00|7.98|7.98|7.98|7.98|7.98|7.98|7.8|7.8|0
1674657300000|2023-01-25 14:35:00|7.95|7.95|7.98|7.98|8.03|8.03|7.95|7.95|0
1674657600000|2023-01-25 14:40:00|7.97|7.97|8.01|8.01|8.06|8.06|7.97|7.97|0
1674657900000|2023-01-25 14:45:00|8|8|8.01|8.01|8.05|8.05|8|8|0
1674658200000|2023-01-25 14:50:00|8.03|8.03|7.92|7.92|8.04|8.04|7.92|7.92|0
1674658500000|2023-01-25 14:55:00|7.91|7.91|7.86|7.86|7.93|7.93|7.86|7.86|0
1674658800000|2023-01-25 15:00:00|7.85|7.85|7.88|7.88|7.88|7.88|7.84|7.84|0
1674659100000|2023-01-25 15:05:00|7.87|7.87|7.85|7.85|7.89|7.89|7.85|7.85|0
1674659400000|2023-01-25 15:10:00|7.86|7.86|7.85|7.85|7.89|7.89|7.85|7.85|0
1674659700000|2023-01-25 15:15:00|7.86|7.86|7.86|7.86|7.9|7.9|7.86|7.86|0
1674660000000|2023-01-25 15:20:00|7.85|7.85|7.85|7.85|7.87|7.87|7.85|7.85|0
1674660300000|2023-01-25 15:25:00|7.84|7.84|7.83|7.83|7.86|7.86|7.82|7.82|0
1674660600000|2023-01-25 15:30:00|7.84|7.84|7.83|7.83|7.86|7.86|7.83|7.83|0
1674660900000|2023-01-25 15:35:00|7.84|7.84|7.83|7.83|7.85|7.85|7.81|7.81|0
1674661200000|2023-01-25 15:40:00|7.82|7.82|7.82|7.82|7.83|7.83|7.82|7.82|0
1674661500000|2023-01-25 15:45:00|7.81|7.81|7.8|7.8|7.85|7.85|7.8|7.8|0
1674661800000|2023-01-25 15:50:00|7.81|7.81|7.82|7.82|7.82|7.82|7.8|7.8|0
1674662100000|2023-01-25 15:55:00|7.81|7.81|7.86|7.86|7.87|7.87|7.81|7.81|0
1674662400000|2023-01-25 16:00:00|7.87|7.87|7.88|7.88|7.88|7.88|7.86|7.86|0
1674662700000|2023-01-25 16:05:00|7.87|7.87|7.91|7.91|7.91|7.91|7.87|7.87|0
1674663000000|2023-01-25 16:10:00|7.92|7.92|7.93|7.93|7.94|7.94|7.91|7.91|0
1674663300000|2023-01-25 16:15:00|7.94|7.94|7.95|7.95|7.95|7.95|7.93|7.93|0
1674663600000|2023-01-25 16:20:00|7.94|7.94|7.95|7.95|7.98|7.98|7.94|7.94|0
1674663900000|2023-01-25 16:25:00|7.96|7.96|7.95|7.95|7.96|7.96|7.94|7.94|0
1674664200000|2023-01-25 16:30:00|7.94|7.94|7.96|7.96|7.96|7.96|7.93|7.93|0
1674664500000|2023-01-25 16:35:00|7.95|7.95|7.97|7.97|7.97|7.97|7.93|7.93|0
1674665100000|2023-01-25 16:45:00|7.96|7.96|7.96|7.96|7.96|7.96|7.96|7.96|0
1674665400000|2023-01-25 16:50:00|7.97|7.97|7.99|7.99|7.99|7.99|7.96|7.96|0
1674665700000|2023-01-25 16:55:00|7.98|7.98|8.01|8.01|8.02|8.02|7.97|7.97|0
1674666000000|2023-01-25 17:00:00|8|8|7.98|7.98|8|8|7.96|7.96|0
1674666300000|2023-01-25 17:05:00|7.97|7.97|7.97|7.97|7.97|7.97|7.95|7.95|0
1674666600000|2023-01-25 17:10:00|7.96|7.96|7.96|7.96|7.97|7.97|7.94|7.94|0
1674666900000|2023-01-25 17:15:00|7.95|7.95|7.96|7.96|7.96|7.96|7.95|7.95|0
1674667200000|2023-01-25 17:20:00|7.95|7.95|7.91|7.91|7.95|7.95|7.91|7.91|0
1674667500000|2023-01-25 17:25:00|7.9|7.9|7.9|7.9|7.91|7.91|7.89|7.89|0
1674667800000|2023-01-25 17:30:00|7.89|7.89|7.94|7.94|7.94|7.94|7.89|7.89|0
1674668100000|2023-01-25 17:35:00|7.93|7.93|7.94|7.94|7.95|7.95|7.93|7.93|0
1674668400000|2023-01-25 17:40:00|7.93|7.93|7.96|7.96|7.97|7.97|7.93|7.93|0
1674668700000|2023-01-25 17:45:00|7.97|7.97|7.97|7.97|7.98|7.98|7.96|7.96|0
1674669000000|2023-01-25 17:50:00|7.98|7.98|7.99|7.99|8|8|7.97|7.97|0
1674669300000|2023-01-25 17:55:00|8|8|8.01|8.01|8.02|8.02|8|8|0
1674669600000|2023-01-25 18:00:00|8.03|8.03|8.03|8.03|8.04|8.04|8.03|8.03|0
1674669900000|2023-01-25 18:05:00|8.04|8.04|8.07|8.07|8.09|8.09|8.04|8.04|0
1674670200000|2023-01-25 18:10:00|8.06|8.06|8.07|8.07|8.09|8.09|8.06|8.06|0
1674670500000|2023-01-25 18:15:00|8.08|8.08|8.06|8.06|8.09|8.09|8.06|8.06|0
1674670800000|2023-01-25 18:20:00|8.07|8.07|8.08|8.08|8.09|8.09|8.07|8.07|0
1674671100000|2023-01-25 18:25:00|8.09|8.09|8.09|8.09|8.09|8.09|8.08|8.08|0
1674671400000|2023-01-25 18:30:00|8.08|8.08|8.09|8.09|8.09|8.09|8.08|8.08|0
1674671700000|2023-01-25 18:35:00|8.1|8.1|8.09|8.09|8.1|8.1|8.09|8.09|0
1674672000000|2023-01-25 18:40:00|8.1|8.1|8.13|8.13|8.14|8.14|8.1|8.1|0
1674672300000|2023-01-25 18:45:00|8.14|8.14|8.13|8.13|8.14|8.14|8.13|8.13|0
1674672600000|2023-01-25 18:50:00|8.14|8.14|8.12|8.12|8.15|8.15|8.12|8.12|0
1674672900000|2023-01-25 18:55:00|8.13|8.13|8.14|8.14|8.15|8.15|8.12|8.12|0
1674673200000|2023-01-25 19:00:00|8.15|8.15|8.13|8.13|8.15|8.15|8.13|8.13|0
1674673500000|2023-01-25 19:05:00|8.14|8.14|8.11|8.11|8.14|8.14|8.11|8.11|0
1674673800000|2023-01-25 19:10:00|8.12|8.12|8.13|8.13|8.14|8.14|8.11|8.11|0
1674674100000|2023-01-25 19:15:00|8.14|8.14|8.17|8.17|8.17|8.17|8.14|8.14|0
1674674400000|2023-01-25 19:20:00|8.16|8.16|8.15|8.15|8.16|8.16|8.15|8.15|0
1674674700000|2023-01-25 19:25:00|8.16|8.16|8.15|8.15|8.16|8.16|8.13|8.13|0
1674675000000|2023-01-25 19:30:00|8.16|8.16|8.13|8.13|8.16|8.16|8.13|8.13|0
1674675300000|2023-01-25 19:35:00|8.12|8.12|8.13|8.13|8.14|8.14|8.12|8.12|0
1674675600000|2023-01-25 19:40:00|8.14|8.14|8.16|8.16|8.16|8.16|8.13|8.13|0
1674675900000|2023-01-25 19:45:00|8.15|8.15|8.15|8.15|8.16|8.16|8.15|8.15|0
1674676200000|2023-01-25 19:50:00|8.16|8.16|8.16|8.16|8.16|8.16|8.15|8.15|0
1674676500000|2023-01-25 19:55:00|8.15|8.15|8.14|8.14|8.16|8.16|8.14|8.14|0
1674676800000|2023-01-25 20:00:00|8.16|8.16|8.16|8.16|8.16|8.16|8.15|8.15|0
1674677100000|2023-01-25 20:05:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1674677400000|2023-01-25 20:10:00|8.16|8.16|8.15|8.15|8.17|8.17|8.15|8.15|0
1674677700000|2023-01-25 20:15:00|8.14|8.14|8.13|8.13|8.14|8.14|8.13|8.13|0
1674678000000|2023-01-25 20:20:00|8.12|8.12|8.12|8.12|8.13|8.13|8.12|8.12|0
1674678300000|2023-01-25 20:25:00|8.13|8.13|8.12|8.12|8.13|8.13|8.11|8.11|0
1674678600000|2023-01-25 20:30:00|8.13|8.13|8.12|8.12|8.13|8.13|8.11|8.11|0
1674678900000|2023-01-25 20:35:00|8.11|8.11|8.12|8.12|8.12|8.12|8.11|8.11|0
1674679200000|2023-01-25 20:40:00|8.11|8.11|8.11|8.11|8.12|8.12|8.11|8.11|0
1674679500000|2023-01-25 20:45:00|8.12|8.12|8.12|8.12|8.12|8.12|8.11|8.11|0
1674679800000|2023-01-25 20:50:00|8.11|8.11|8.12|8.12|8.12|8.12|8.11|8.11|0
1674680100000|2023-01-25 20:55:00|8.11|8.11|8.1|8.1|8.11|8.11|8.1|8.1|0
1674680400000|2023-01-25 21:00:00|8.09|8.09|8.09|8.09|8.09|8.09|8.09|8.09|0
1674680700000|2023-01-25 21:05:00|8.06|8.06|8.1|8.1|8.1|8.1|8.06|8.06|0
1674681000000|2023-01-25 21:10:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1674681900000|2023-01-25 21:25:00|8.09|8.09|8.1|8.1|8.1|8.1|8.09|8.09|0
1674682800000|2023-01-25 21:40:00|8.08|8.08|8.1|8.1|8.1|8.1|8.08|8.08|0
1674684300000|2023-01-25 22:05:00|8.09|8.09|8.09|8.09|8.09|8.09|8.09|8.09|0
1674684600000|2023-01-25 22:10:00|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|0
1674684900000|2023-01-25 22:15:00|8.09|8.09|8.09|8.09|8.09|8.09|8.09|8.09|0
1674685200000|2023-01-25 22:20:00|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|0
1674685500000|2023-01-25 22:25:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1674687600000|2023-01-25 23:00:00|8.08|8.08|8.1|8.1|8.1|8.1|8.08|8.08|0
1674687900000|2023-01-25 23:05:00|8.11|8.11|8.06|8.06|8.11|8.11|8.06|8.06|0
1674688200000|2023-01-25 23:10:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1674688500000|2023-01-25 23:15:00|8.04|8.04|8.11|8.11|8.11|8.11|8.04|8.04|0
1674688800000|2023-01-25 23:20:00|8.06|8.06|8.04|8.04|8.06|8.06|8.04|8.04|0
1674689400000|2023-01-25 23:30:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1674689700000|2023-01-25 23:35:00|8.04|8.04|8.11|8.11|8.11|8.11|8.03|8.03|0
1674690000000|2023-01-25 23:40:00|8.03|8.03|8.04|8.04|8.11|8.11|8.02|8.02|0
1674690300000|2023-01-25 23:45:00|8.11|8.11|8.04|8.04|8.11|8.11|8.04|8.04|0
1674690600000|2023-01-25 23:50:00|8.05|8.05|8.07|8.07|8.11|8.11|8.05|8.05|0
1674690900000|2023-01-25 23:55:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1674691800000|2023-01-26 00:10:00|8.1|8.1|8.11|8.11|8.11|8.11|8.1|8.1|0
1674692100000|2023-01-26 00:15:00|8.07|8.07|8.11|8.11|8.11|8.11|8.07|8.07|0
1674692700000|2023-01-26 00:25:00|8.1|8.1|8.11|8.11|8.11|8.11|8.1|8.1|0
1674693000000|2023-01-26 00:30:00|8.1|8.1|8.1|8.1|8.11|8.11|8.1|8.1|0
1674693300000|2023-01-26 00:35:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1674693600000|2023-01-26 00:40:00|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|0
1674693900000|2023-01-26 00:45:00|8.11|8.11|8.11|8.11|8.11|8.11|8.09|8.09|0
1674694500000|2023-01-26 00:55:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1674723600000|2023-01-26 09:00:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1674724200000|2023-01-26 09:10:00|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|0
1674725100000|2023-01-26 09:25:00|8.21|8.21|8.12|8.12|8.21|8.21|8.12|8.12|0
1674726600000|2023-01-26 09:50:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1674726900000|2023-01-26 09:55:00|8.13|8.13|8.13|8.13|8.13|8.13|8.13|8.13|0
1674731700000|2023-01-26 11:15:00|8.09|8.09|8.03|8.03|8.09|8.09|8.03|8.03|0
1674732300000|2023-01-26 11:25:00|8.05|8.05|8.05|8.05|8.05|8.05|8.05|8.05|0
1674734700000|2023-01-26 12:05:00|8.14|8.14|8.14|8.14|8.14|8.14|8.14|8.14|0
1674735000000|2023-01-26 12:10:00|8.16|8.16|8.16|8.16|8.16|8.16|8.15|8.15|0
1674735300000|2023-01-26 12:15:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1674735900000|2023-01-26 12:25:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1674736200000|2023-01-26 12:30:00|8.12|8.12|8.15|8.15|8.15|8.15|8.12|8.12|0
1674737100000|2023-01-26 12:45:00|8.17|8.17|8.16|8.16|8.17|8.17|8.16|8.16|0
1674737400000|2023-01-26 12:50:00|8.18|8.18|8.19|8.19|8.19|8.19|8.18|8.18|0
1674737700000|2023-01-26 12:55:00|8.2|8.2|8.2|8.2|8.2|8.2|8.2|8.2|0
1674738000000|2023-01-26 13:00:00|8.18|8.18|8.18|8.18|8.2|8.2|8.18|8.18|0
1674739200000|2023-01-26 13:20:00|8.2|8.2|8.2|8.2|8.2|8.2|8.2|8.2|0
1674739500000|2023-01-26 13:25:00|8.14|8.14|8.14|8.14|8.14|8.14|8.14|8.14|0
1674740100000|2023-01-26 13:35:00|8.18|8.18|8.21|8.21|8.21|8.21|8.18|8.18|0
1674740700000|2023-01-26 13:45:00|8.19|8.19|8.21|8.21|8.21|8.21|8.19|8.19|0
1674741600000|2023-01-26 14:00:00|8.19|8.19|8.21|8.21|8.21|8.21|8.19|8.19|0
1674741900000|2023-01-26 14:05:00|8.2|8.2|8.21|8.21|8.21|8.21|8.2|8.2|0
1674742200000|2023-01-26 14:10:00|8.22|8.22|8.2|8.2|8.22|8.22|8.2|8.2|0
1674742500000|2023-01-26 14:15:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1674742800000|2023-01-26 14:20:00|8.22|8.22|8.22|8.22|8.22|8.22|8.22|8.22|0
1674743100000|2023-01-26 14:25:00|8.19|8.19|8.28|8.28|8.32|8.32|8.19|8.19|0
1674743400000|2023-01-26 14:30:00|8.3|8.3|8.26|8.26|8.35|8.35|8.24|8.24|0
1674743700000|2023-01-26 14:35:00|8.27|8.27|8.24|8.24|8.3|8.3|8.23|8.23|0
1674744000000|2023-01-26 14:40:00|8.25|8.25|8.15|8.15|8.25|8.25|8.14|8.14|0
1674744300000|2023-01-26 14:45:00|8.16|8.16|8.1|8.1|8.16|8.16|8.1|8.1|0
1674744600000|2023-01-26 14:50:00|8.09|8.09|8.08|8.08|8.15|8.15|8.05|8.05|0
1674744900000|2023-01-26 14:55:00|8.06|8.06|8.11|8.11|8.12|8.12|8.06|8.06|0
1674745200000|2023-01-26 15:00:00|8.12|8.12|8.11|8.11|8.14|8.14|8.1|8.1|0
1674745500000|2023-01-26 15:05:00|8.1|8.1|8.1|8.1|8.11|8.11|8.09|8.09|0
1674745800000|2023-01-26 15:10:00|8.11|8.11|8.12|8.12|8.12|8.12|8.09|8.09|0
1674746100000|2023-01-26 15:15:00|8.11|8.11|8.14|8.14|8.15|8.15|8.11|8.11|0
1674746400000|2023-01-26 15:20:00|8.15|8.15|8.18|8.18|8.18|8.18|8.11|8.11|0
1674746700000|2023-01-26 15:25:00|8.17|8.17|8.16|8.16|8.18|8.18|8.14|8.14|0
1674747000000|2023-01-26 15:30:00|8.15|8.15|8.17|8.17|8.18|8.18|8.14|8.14|0
1674747300000|2023-01-26 15:35:00|8.16|8.16|8.13|8.13|8.16|8.16|8.13|8.13|0
1674747600000|2023-01-26 15:40:00|8.12|8.12|8.14|8.14|8.15|8.15|8.12|8.12|0
1674747900000|2023-01-26 15:45:00|8.13|8.13|8.16|8.16|8.16|8.16|8.13|8.13|0
1674748200000|2023-01-26 15:50:00|8.15|8.15|8.11|8.11|8.16|8.16|8.11|8.11|0
1674748500000|2023-01-26 15:55:00|8.1|8.1|8.1|8.1|8.12|8.12|8.09|8.09|0
1674748800000|2023-01-26 16:00:00|8.09|8.09|8.11|8.11|8.13|8.13|8.09|8.09|0
1674749100000|2023-01-26 16:05:00|8.1|8.1|8.08|8.08|8.1|8.1|8.07|8.07|0
1674749400000|2023-01-26 16:10:00|8.09|8.09|8.09|8.09|8.09|8.09|8.07|8.07|0
1674749700000|2023-01-26 16:15:00|8.1|8.1|8.09|8.09|8.11|8.11|8.09|8.09|0
1674750000000|2023-01-26 16:20:00|8.08|8.08|8.06|8.06|8.08|8.08|8.06|8.06|0
1674750300000|2023-01-26 16:25:00|8.07|8.07|8.09|8.09|8.09|8.09|8.07|8.07|0
1674750600000|2023-01-26 16:30:00|8.08|8.08|8.09|8.09|8.09|8.09|8.08|8.08|0
1674750900000|2023-01-26 16:35:00|8.1|8.1|8.11|8.11|8.14|8.14|8.09|8.09|0
1674751200000|2023-01-26 16:40:00|8.12|8.12|8.13|8.13|8.14|8.14|8.1|8.1|0
1674751500000|2023-01-26 16:45:00|8.12|8.12|8.11|8.11|8.12|8.12|8.11|8.11|0
1674752100000|2023-01-26 16:55:00|8.1|8.1|8.12|8.12|8.12|8.12|8.1|8.1|0
1674752400000|2023-01-26 17:00:00|8.11|8.11|8.11|8.11|8.13|8.13|8.11|8.11|0
1674752700000|2023-01-26 17:05:00|8.12|8.12|8.12|8.12|8.13|8.13|8.11|8.11|0
1674753000000|2023-01-26 17:10:00|8.13|8.13|8.12|8.12|8.14|8.14|8.12|8.12|0
1674753600000|2023-01-26 17:20:00|8.11|8.11|8.11|8.11|8.13|8.13|8.11|8.11|0
1674753900000|2023-01-26 17:25:00|8.12|8.12|8.13|8.13|8.13|8.13|8.11|8.11|0
1674754200000|2023-01-26 17:30:00|8.14|8.14|8.14|8.14|8.14|8.14|8.13|8.13|0
1674754500000|2023-01-26 17:35:00|8.13|8.13|8.15|8.15|8.16|8.16|8.13|8.13|0
1674754800000|2023-01-26 17:40:00|8.14|8.14|8.13|8.13|8.16|8.16|8.13|8.13|0
1674755100000|2023-01-26 17:45:00|8.12|8.12|8.12|8.12|8.12|8.12|8.11|8.11|0
1674755400000|2023-01-26 17:50:00|8.13|8.13|8.14|8.14|8.15|8.15|8.13|8.13|0
1674755700000|2023-01-26 17:55:00|8.15|8.15|8.13|8.13|8.15|8.15|8.12|8.12|0
1674756000000|2023-01-26 18:00:00|8.12|8.12|8.13|8.13|8.13|8.13|8.12|8.12|0
1674756300000|2023-01-26 18:05:00|8.12|8.12|8.1|8.1|8.12|8.12|8.1|8.1|0
1674756600000|2023-01-26 18:10:00|8.11|8.11|8.11|8.11|8.12|8.12|8.1|8.1|0
1674756900000|2023-01-26 18:15:00|8.1|8.1|8.09|8.09|8.11|8.11|8.09|8.09|0
1674757200000|2023-01-26 18:20:00|8.1|8.1|8.11|8.11|8.11|8.11|8.09|8.09|0
1674757500000|2023-01-26 18:25:00|8.1|8.1|8.08|8.08|8.1|8.1|8.08|8.08|0
1674757800000|2023-01-26 18:30:00|8.09|8.09|8.09|8.09|8.09|8.09|8.08|8.08|0
1674758100000|2023-01-26 18:35:00|8.08|8.08|8.1|8.1|8.11|8.11|8.08|8.08|0
1674758400000|2023-01-26 18:40:00|8.11|8.11|8.09|8.09|8.11|8.11|8.09|8.09|0
1674758700000|2023-01-26 18:45:00|8.1|8.1|8.1|8.1|8.11|8.11|8.09|8.09|0
1674759000000|2023-01-26 18:50:00|8.09|8.09|8.07|8.07|8.09|8.09|8.07|8.07|0
1674759300000|2023-01-26 18:55:00|8.06|8.06|8.06|8.06|8.09|8.09|8.06|8.06|0
1674759600000|2023-01-26 19:00:00|8.07|8.07|8.07|8.07|8.07|8.07|8.06|8.06|0
1674759900000|2023-01-26 19:05:00|8.06|8.06|8.06|8.06|8.07|8.07|8.06|8.06|0
1674760200000|2023-01-26 19:10:00|8.07|8.07|8.08|8.08|8.08|8.08|8.06|8.06|0
1674760500000|2023-01-26 19:15:00|8.07|8.07|8.08|8.08|8.08|8.08|8.06|8.06|0
1674761100000|2023-01-26 19:25:00|8.07|8.07|8.07|8.07|8.07|8.07|8.07|8.07|0
1674761400000|2023-01-26 19:30:00|8.06|8.06|8.07|8.07|8.07|8.07|8.06|8.06|0
1674761700000|2023-01-26 19:35:00|8.06|8.06|8.07|8.07|8.08|8.08|8.06|8.06|0
1674762000000|2023-01-26 19:40:00|8.08|8.08|8.07|8.07|8.09|8.09|8.06|8.06|0
1674762300000|2023-01-26 19:45:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1674762600000|2023-01-26 19:50:00|8.05|8.05|8.03|8.03|8.06|8.06|8.02|8.02|0
1674762900000|2023-01-26 19:55:00|8.02|8.02|8.03|8.03|8.03|8.03|8.02|8.02|0
1674763200000|2023-01-26 20:00:00|8.02|8.02|8.01|8.01|8.02|8.02|8|8|0
1674763500000|2023-01-26 20:05:00|7.99|7.99|7.98|7.98|8|8|7.98|7.98|0
1674763800000|2023-01-26 20:10:00|7.99|7.99|8|8|8|8|7.98|7.98|0
1674764400000|2023-01-26 20:20:00|8.01|8.01|8.01|8.01|8.01|8.01|8|8|0
1674764700000|2023-01-26 20:25:00|8.02|8.02|8.02|8.02|8.02|8.02|8.01|8.01|0
1674765000000|2023-01-26 20:30:00|8.01|8.01|8.02|8.02|8.04|8.04|8.01|8.01|0
1674765300000|2023-01-26 20:35:00|8.03|8.03|8.02|8.02|8.03|8.03|8.01|8.01|0
1674765600000|2023-01-26 20:40:00|8.01|8.01|8.01|8.01|8.02|8.02|8.01|8.01|0
1674765900000|2023-01-26 20:45:00|8.02|8.02|8.04|8.04|8.04|8.04|8.01|8.01|0
1674766200000|2023-01-26 20:50:00|8.03|8.03|8.05|8.05|8.06|8.06|8.03|8.03|0
1674766500000|2023-01-26 20:55:00|8.04|8.04|8.07|8.07|8.07|8.07|8.04|8.04|0
1674766800000|2023-01-26 21:00:00|8.06|8.06|8.06|8.06|8.11|8.11|8.06|8.06|0
1674767100000|2023-01-26 21:05:00|8.1|8.1|8.07|8.07|8.1|8.1|8.06|8.06|0
1674767400000|2023-01-26 21:10:00|8.08|8.08|8.08|8.08|8.09|8.09|8.08|8.08|0
1674768000000|2023-01-26 21:20:00|8.1|8.1|8.06|8.06|8.1|8.1|8.06|8.06|0
1674768300000|2023-01-26 21:25:00|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|0
1674768600000|2023-01-26 21:30:00|8.09|8.09|8.09|8.09|8.09|8.09|8.09|8.09|0
1674768900000|2023-01-26 21:35:00|8.08|8.08|8.08|8.08|8.08|8.08|8.08|8.08|0
1674769200000|2023-01-26 21:40:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1674770100000|2023-01-26 21:55:00|8.08|8.08|8.06|8.06|8.08|8.08|8.06|8.06|0
1674771600000|2023-01-26 22:20:00|8.08|8.08|8.08|8.08|8.08|8.08|8.08|8.08|0
1674771900000|2023-01-26 22:25:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1674772200000|2023-01-26 22:30:00|8.07|8.07|8.06|8.06|8.07|8.07|8.06|8.06|0
1674773400000|2023-01-26 22:50:00|8.08|8.08|8.08|8.08|8.08|8.08|8.08|8.08|0
1674773700000|2023-01-26 22:55:00|8.1|8.1|8.09|8.09|8.1|8.1|8.09|8.09|0
1674774000000|2023-01-26 23:00:00|8.07|8.07|8.07|8.07|8.08|8.08|8.07|8.07|0
1674774300000|2023-01-26 23:05:00|8.08|8.08|8.08|8.08|8.08|8.08|8.07|8.07|0
1674774600000|2023-01-26 23:10:00|8.07|8.07|8.07|8.07|8.07|8.07|8.07|8.07|0
1674774900000|2023-01-26 23:15:00|8.08|8.08|8.09|8.09|8.09|8.09|8.08|8.08|0
1674775500000|2023-01-26 23:25:00|8.1|8.1|8.06|8.06|8.1|8.1|8.06|8.06|0
1674775800000|2023-01-26 23:30:00|8.09|8.09|8.09|8.09|8.09|8.09|8.09|8.09|0
1674776100000|2023-01-26 23:35:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1674776700000|2023-01-26 23:45:00|8.09|8.09|8.09|8.09|8.09|8.09|8.09|8.09|0
1674777000000|2023-01-26 23:50:00|8.06|8.06|8.09|8.09|8.09|8.09|8.06|8.06|0
1674777300000|2023-01-26 23:55:00|8.06|8.06|8.1|8.1|8.1|8.1|8.06|8.06|0
1674777600000|2023-01-27 00:00:00|8.06|8.06|8.06|8.06|8.1|8.1|8.06|8.06|0
1674777900000|2023-01-27 00:05:00|8.1|8.1|8.06|8.06|8.1|8.1|8.06|8.06|0
1674778200000|2023-01-27 00:10:00|8.1|8.1|8.1|8.1|8.1|8.1|8.06|8.06|0
1674779100000|2023-01-27 00:25:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1674779400000|2023-01-27 00:30:00|8.08|8.08|8.1|8.1|8.1|8.1|8.08|8.08|0
1674779700000|2023-01-27 00:35:00|8.06|8.06|8.06|8.06|8.1|8.1|8.06|8.06|0
1674780000000|2023-01-27 00:40:00|8.1|8.1|8.06|8.06|8.1|8.1|8.06|8.06|0
1674780300000|2023-01-27 00:45:00|8.1|8.1|8.06|8.06|8.1|8.1|8.06|8.06|0
1674780600000|2023-01-27 00:50:00|8.1|8.1|8.06|8.06|8.1|8.1|8.06|8.06|0
1674780900000|2023-01-27 00:55:00|8.1|8.1|8.06|8.06|8.1|8.1|8.06|8.06|0
1674811800000|2023-01-27 09:30:00|8.05|8.05|8.06|8.06|8.06|8.06|8.05|8.05|0
1674818400000|2023-01-27 11:20:00|8.11|8.11|8|8|8.11|8.11|8|8|0
1674820200000|2023-01-27 11:50:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1674820800000|2023-01-27 12:00:00|8.11|8.11|8.06|8.06|8.11|8.11|8.06|8.06|0
1674822300000|2023-01-27 12:25:00|8.05|8.05|8.03|8.03|8.05|8.05|8.03|8.03|0
1674822900000|2023-01-27 12:35:00|8.02|8.02|8.01|8.01|8.02|8.02|8.01|8.01|0
1674824400000|2023-01-27 13:00:00|8.07|8.07|8.07|8.07|8.07|8.07|8.07|8.07|0
1674825000000|2023-01-27 13:10:00|8.04|8.04|8.04|8.04|8.04|8.04|8.04|8.04|0
1674825300000|2023-01-27 13:15:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1674825600000|2023-01-27 13:20:00|8.03|8.03|8.03|8.03|8.03|8.03|8.03|8.03|0
1674827700000|2023-01-27 13:55:00|8.05|8.05|8.03|8.03|8.05|8.05|8.03|8.03|0
1674828300000|2023-01-27 14:05:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1674828900000|2023-01-27 14:15:00|8.05|8.05|8.04|8.04|8.05|8.05|8.04|8.04|0
1674829500000|2023-01-27 14:25:00|8.08|8.08|8.08|8.08|8.08|8.08|8.08|8.08|0
1674829800000|2023-01-27 14:30:00|8.03|8.03|8.06|8.06|8.11|8.11|8.02|8.02|0
1674830100000|2023-01-27 14:35:00|8.07|8.07|8.08|8.08|8.1|8.1|8.06|8.06|0
1674830400000|2023-01-27 14:40:00|8.09|8.09|8.09|8.09|8.11|8.11|8.07|8.07|0
1674830700000|2023-01-27 14:45:00|8.1|8.1|8.16|8.16|8.19|8.19|8.1|8.1|0
1674831000000|2023-01-27 14:50:00|8.17|8.17|8.18|8.18|8.19|8.19|8.16|8.16|0
1674831300000|2023-01-27 14:55:00|8.17|8.17|8.11|8.11|8.18|8.18|8.11|8.11|0
1674831600000|2023-01-27 15:00:00|8.12|8.12|8.14|8.14|8.16|8.16|8.1|8.1|0
1674831900000|2023-01-27 15:05:00|8.15|8.15|8.18|8.18|8.18|8.18|8.13|8.13|0
1674832200000|2023-01-27 15:10:00|8.19|8.19|8.23|8.23|8.24|8.24|8.19|8.19|0
1674832500000|2023-01-27 15:15:00|8.22|8.22|8.25|8.25|8.26|8.26|8.22|8.22|0
1674832800000|2023-01-27 15:20:00|8.24|8.24|8.19|8.19|8.24|8.24|8.18|8.18|0
1674833100000|2023-01-27 15:25:00|8.18|8.18|8.16|8.16|8.18|8.18|8.14|8.14|0
1674833400000|2023-01-27 15:30:00|8.18|8.18|8.2|8.2|8.22|8.22|8.18|8.18|0
1674833700000|2023-01-27 15:35:00|8.19|8.19|8.21|8.21|8.22|8.22|8.19|8.19|0
1674834000000|2023-01-27 15:40:00|8.2|8.2|8.22|8.22|8.22|8.22|8.19|8.19|0
1674834300000|2023-01-27 15:45:00|8.21|8.21|8.16|8.16|8.21|8.21|8.15|8.15|0
1674834600000|2023-01-27 15:50:00|8.17|8.17|8.19|8.19|8.2|8.2|8.17|8.17|0
1674834900000|2023-01-27 15:55:00|8.18|8.18|8.22|8.22|8.22|8.22|8.16|8.16|0
1674835200000|2023-01-27 16:00:00|8.21|8.21|8.21|8.21|8.23|8.23|8.21|8.21|0
1674835500000|2023-01-27 16:05:00|8.22|8.22|8.18|8.18|8.22|8.22|8.17|8.17|0
1674835800000|2023-01-27 16:10:00|8.19|8.19|8.22|8.22|8.22|8.22|8.17|8.17|0
1674836100000|2023-01-27 16:15:00|8.23|8.23|8.27|8.27|8.27|8.27|8.23|8.23|0
1674836400000|2023-01-27 16:20:00|8.28|8.28|8.27|8.27|8.28|8.28|8.26|8.26|0
1674836700000|2023-01-27 16:25:00|8.26|8.26|8.27|8.27|8.27|8.27|8.26|8.26|0
1674837000000|2023-01-27 16:30:00|8.28|8.28|8.29|8.29|8.29|8.29|8.27|8.27|0
1674837300000|2023-01-27 16:35:00|8.28|8.28|8.29|8.29|8.3|8.3|8.28|8.28|0
1674837600000|2023-01-27 16:40:00|8.3|8.3|8.31|8.31|8.31|8.31|8.29|8.29|0
1674837900000|2023-01-27 16:45:00|8.3|8.3|8.31|8.31|8.31|8.31|8.29|8.29|0
1674838200000|2023-01-27 16:50:00|8.32|8.32|8.33|8.33|8.33|8.33|8.32|8.32|0
1674838500000|2023-01-27 16:55:00|8.32|8.32|8.32|8.32|8.35|8.35|8.32|8.32|0
1674838800000|2023-01-27 17:00:00|8.31|8.31|8.34|8.34|8.35|8.35|8.31|8.31|0
1674839100000|2023-01-27 17:05:00|8.35|8.35|8.35|8.35|8.36|8.36|8.34|8.34|0
1674839400000|2023-01-27 17:10:00|8.36|8.36|8.35|8.35|8.36|8.36|8.35|8.35|0
1674839700000|2023-01-27 17:15:00|8.36|8.36|8.35|8.35|8.36|8.36|8.33|8.33|0
1674840000000|2023-01-27 17:20:00|8.36|8.36|8.37|8.37|8.39|8.39|8.35|8.35|0
1674840300000|2023-01-27 17:25:00|8.36|8.36|8.34|8.34|8.37|8.37|8.33|8.33|0
1674840600000|2023-01-27 17:30:00|8.35|8.35|8.42|8.42|8.42|8.42|8.34|8.34|0
1674840900000|2023-01-27 17:35:00|8.41|8.41|8.42|8.42|8.43|8.43|8.41|8.41|0
1674841200000|2023-01-27 17:40:00|8.41|8.41|8.35|8.35|8.42|8.42|8.33|8.33|0
1674841500000|2023-01-27 17:45:00|8.36|8.36|8.37|8.37|8.37|8.37|8.35|8.35|0
1674841800000|2023-01-27 17:50:00|8.38|8.38|8.4|8.4|8.42|8.42|8.38|8.38|0
1674842100000|2023-01-27 17:55:00|8.39|8.39|8.4|8.4|8.41|8.41|8.39|8.39|0
1674842400000|2023-01-27 18:00:00|8.38|8.38|8.42|8.42|8.42|8.42|8.37|8.37|0
1674842700000|2023-01-27 18:05:00|8.43|8.43|8.42|8.42|8.44|8.44|8.4|8.4|0
1674843000000|2023-01-27 18:10:00|8.41|8.41|8.41|8.41|8.42|8.42|8.37|8.37|0
1674843300000|2023-01-27 18:15:00|8.42|8.42|8.38|8.38|8.42|8.42|8.37|8.37|0
1674843600000|2023-01-27 18:20:00|8.39|8.39|8.39|8.39|8.4|8.4|8.37|8.37|0
1674843900000|2023-01-27 18:25:00|8.38|8.38|8.39|8.39|8.4|8.4|8.37|8.37|0
1674844200000|2023-01-27 18:30:00|8.4|8.4|8.42|8.42|8.42|8.42|8.4|8.4|0
1674844500000|2023-01-27 18:35:00|8.41|8.41|8.44|8.44|8.44|8.44|8.41|8.41|0
1674844800000|2023-01-27 18:40:00|8.43|8.43|8.43|8.43|8.44|8.44|8.42|8.42|0
1674845100000|2023-01-27 18:45:00|8.44|8.44|8.48|8.48|8.48|8.48|8.42|8.42|0
1674845400000|2023-01-27 18:50:00|8.49|8.49|8.5|8.5|8.5|8.5|8.48|8.48|0
1674845700000|2023-01-27 18:55:00|8.51|8.51|8.49|8.49|8.52|8.52|8.49|8.49|0
1674846000000|2023-01-27 19:00:00|8.5|8.5|8.51|8.51|8.51|8.51|8.49|8.49|0
1674846300000|2023-01-27 19:05:00|8.52|8.52|8.52|8.52|8.53|8.53|8.51|8.51|0
1674846600000|2023-01-27 19:10:00|8.51|8.51|8.52|8.52|8.53|8.53|8.48|8.48|0
1674846900000|2023-01-27 19:15:00|8.53|8.53|8.54|8.54|8.54|8.54|8.52|8.52|0
1674847200000|2023-01-27 19:20:00|8.55|8.55|8.57|8.57|8.57|8.57|8.53|8.53|0
1674847500000|2023-01-27 19:25:00|8.58|8.58|8.61|8.61|8.61|8.61|8.57|8.57|0
1674847800000|2023-01-27 19:30:00|8.62|8.62|8.63|8.63|8.64|8.64|8.61|8.61|0
1674848100000|2023-01-27 19:35:00|8.61|8.61|8.66|8.66|8.66|8.66|8.61|8.61|0
1674848400000|2023-01-27 19:40:00|8.65|8.65|8.68|8.68|8.68|8.68|8.64|8.64|0
1674848700000|2023-01-27 19:45:00|8.67|8.67|8.7|8.7|8.72|8.72|8.67|8.67|0
1674849000000|2023-01-27 19:50:00|8.71|8.71|8.69|8.69|8.71|8.71|8.67|8.67|0
1674849300000|2023-01-27 19:55:00|8.7|8.7|8.71|8.71|8.72|8.72|8.69|8.69|0
1674849600000|2023-01-27 20:00:00|8.7|8.7|8.73|8.73|8.74|8.74|8.7|8.7|0
1674849900000|2023-01-27 20:05:00|8.74|8.74|8.75|8.75|8.76|8.76|8.73|8.73|0
1674850200000|2023-01-27 20:10:00|8.76|8.76|8.72|8.72|8.77|8.77|8.72|8.72|0
1674850500000|2023-01-27 20:15:00|8.73|8.73|8.75|8.75|8.76|8.76|8.73|8.73|0
1674850800000|2023-01-27 20:20:00|8.76|8.76|8.76|8.76|8.77|8.77|8.74|8.74|0
1674851100000|2023-01-27 20:25:00|8.77|8.77|8.76|8.76|8.77|8.77|8.76|8.76|0
1674851400000|2023-01-27 20:30:00|8.77|8.77|8.77|8.77|8.8|8.8|8.76|8.76|0
1674851700000|2023-01-27 20:35:00|8.78|8.78|8.74|8.74|8.78|8.78|8.73|8.73|0
1674852000000|2023-01-27 20:40:00|8.75|8.75|8.78|8.78|8.79|8.79|8.75|8.75|0
1674852300000|2023-01-27 20:45:00|8.77|8.77|8.78|8.78|8.79|8.79|8.77|8.77|0
1674852600000|2023-01-27 20:50:00|8.76|8.76|8.71|8.71|8.77|8.77|8.68|8.68|0
1674852900000|2023-01-27 20:55:00|8.7|8.7|8.68|8.68|8.71|8.71|8.67|8.67|0
1674853200000|2023-01-27 21:00:00|8.67|8.67|8.7|8.7|8.7|8.7|8.67|8.67|0
1675069200000|2023-01-30 09:00:00|8.68|8.68|8.6|8.6|8.68|8.68|8.6|8.6|0
1675069500000|2023-01-30 09:05:00|8.63|8.63|8.56|8.56|8.63|8.63|8.56|8.56|0
1675069800000|2023-01-30 09:10:00|8.53|8.53|8.44|8.44|8.53|8.53|8.43|8.43|0
1675070400000|2023-01-30 09:20:00|8.52|8.52|8.52|8.52|8.52|8.52|8.52|8.52|0
1675070700000|2023-01-30 09:25:00|8.65|8.65|8.47|8.47|8.65|8.65|8.47|8.47|0
1675071300000|2023-01-30 09:35:00|8.53|8.53|8.48|8.48|8.53|8.53|8.48|8.48|0
1675071600000|2023-01-30 09:40:00|8.46|8.46|8.46|8.46|8.46|8.46|8.46|8.46|0
1675071900000|2023-01-30 09:45:00|8.48|8.48|8.45|8.45|8.48|8.48|8.45|8.45|0
1675072200000|2023-01-30 09:50:00|8.53|8.53|8.53|8.53|8.53|8.53|8.53|8.53|0
1675073400000|2023-01-30 10:10:00|8.46|8.46|8.46|8.46|8.46|8.46|8.46|8.46|0
1675076400000|2023-01-30 11:00:00|8.48|8.48|8.46|8.46|8.48|8.48|8.46|8.46|0
1675078200000|2023-01-30 11:30:00|8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|0
1675080000000|2023-01-30 12:00:00|8.51|8.51|8.52|8.52|8.52|8.52|8.47|8.47|0
1675080300000|2023-01-30 12:05:00|8.47|8.47|8.52|8.52|8.52|8.52|8.47|8.47|0
1675081200000|2023-01-30 12:20:00|8.53|8.53|8.55|8.55|8.55|8.55|8.53|8.53|0
1675081500000|2023-01-30 12:25:00|8.54|8.54|8.54|8.54|8.54|8.54|8.54|8.54|0
1675081800000|2023-01-30 12:30:00|8.53|8.53|8.56|8.56|8.56|8.56|8.53|8.53|0
1675082100000|2023-01-30 12:35:00|8.57|8.57|8.56|8.56|8.57|8.57|8.56|8.56|0
1675082400000|2023-01-30 12:40:00|8.55|8.55|8.59|8.59|8.59|8.59|8.55|8.55|0
1675083000000|2023-01-30 12:50:00|8.58|8.58|8.58|8.58|8.59|8.59|8.58|8.58|0
1675083300000|2023-01-30 12:55:00|8.54|8.54|8.57|8.57|8.59|8.59|8.54|8.54|0
1675083600000|2023-01-30 13:00:00|8.59|8.59|8.59|8.59|8.59|8.59|8.59|8.59|0
1675083900000|2023-01-30 13:05:00|8.57|8.57|8.57|8.57|8.57|8.57|8.57|8.57|0
1675084200000|2023-01-30 13:10:00|8.6|8.6|8.6|8.6|8.6|8.6|8.6|8.6|0
1675084500000|2023-01-30 13:15:00|8.58|8.58|8.59|8.59|8.6|8.6|8.57|8.57|0
1675084800000|2023-01-30 13:20:00|8.6|8.6|8.62|8.62|8.62|8.62|8.6|8.6|0
1675085100000|2023-01-30 13:25:00|8.61|8.61|8.61|8.61|8.61|8.61|8.61|8.61|0
1675085700000|2023-01-30 13:35:00|8.62|8.62|8.61|8.61|8.62|8.62|8.61|8.61|0
1675086000000|2023-01-30 13:40:00|8.62|8.62|8.62|8.62|8.62|8.62|8.62|8.62|0
1675086300000|2023-01-30 13:45:00|8.61|8.61|8.64|8.64|8.64|8.64|8.61|8.61|0
1675086900000|2023-01-30 13:55:00|8.63|8.63|8.63|8.63|8.63|8.63|8.63|8.63|0
1675087200000|2023-01-30 14:00:00|8.62|8.62|8.64|8.64|8.64|8.64|8.61|8.61|0
1675087500000|2023-01-30 14:05:00|8.62|8.62|8.63|8.63|8.64|8.64|8.6|8.6|0
1675087800000|2023-01-30 14:10:00|8.62|8.62|8.6|8.6|8.62|8.62|8.6|8.6|0
1675088100000|2023-01-30 14:15:00|8.62|8.62|8.57|8.57|8.62|8.62|8.57|8.57|0
1675088400000|2023-01-30 14:20:00|8.65|8.65|8.61|8.61|8.65|8.65|8.57|8.57|0
1675088700000|2023-01-30 14:25:00|8.65|8.65|8.64|8.64|8.66|8.66|8.57|8.57|0
1675089000000|2023-01-30 14:30:00|8.59|8.59|8.59|8.59|8.72|8.72|8.59|8.59|0
1675089300000|2023-01-30 14:35:00|8.6|8.6|8.63|8.63|8.65|8.65|8.57|8.57|0
1675089600000|2023-01-30 14:40:00|8.61|8.61|8.74|8.74|8.75|8.75|8.61|8.61|0
1675089900000|2023-01-30 14:45:00|8.75|8.75|8.85|8.85|8.9|8.9|8.75|8.75|0
1675090200000|2023-01-30 14:50:00|8.82|8.82|8.68|8.68|8.82|8.82|8.68|8.68|0
1675090500000|2023-01-30 14:55:00|8.69|8.69|8.69|8.69|8.72|8.72|8.67|8.67|0
1675090800000|2023-01-30 15:00:00|8.68|8.68|8.67|8.67|8.69|8.69|8.65|8.65|0
1675091100000|2023-01-30 15:05:00|8.68|8.68|8.64|8.64|8.68|8.68|8.61|8.61|0
1675091400000|2023-01-30 15:10:00|8.65|8.65|8.64|8.64|8.67|8.67|8.63|8.63|0
1675091700000|2023-01-30 15:15:00|8.63|8.63|8.57|8.57|8.63|8.63|8.57|8.57|0
1675092000000|2023-01-30 15:20:00|8.56|8.56|8.5|8.5|8.6|8.6|8.5|8.5|0
1675092300000|2023-01-30 15:25:00|8.51|8.51|8.47|8.47|8.52|8.52|8.44|8.44|0
1675092600000|2023-01-30 15:30:00|8.48|8.48|8.48|8.48|8.49|8.49|8.45|8.45|0
1675092900000|2023-01-30 15:35:00|8.49|8.49|8.45|8.45|8.51|8.51|8.45|8.45|0
1675093200000|2023-01-30 15:40:00|8.44|8.44|8.38|8.38|8.44|8.44|8.37|8.37|0
1675093500000|2023-01-30 15:45:00|8.39|8.39|8.42|8.42|8.44|8.44|8.38|8.38|0
1675093800000|2023-01-30 15:50:00|8.43|8.43|8.38|8.38|8.43|8.43|8.37|8.37|0
1675094100000|2023-01-30 15:55:00|8.37|8.37|8.45|8.45|8.45|8.45|8.37|8.37|0
1675094400000|2023-01-30 16:00:00|8.44|8.44|8.42|8.42|8.46|8.46|8.42|8.42|0
1675094700000|2023-01-30 16:05:00|8.41|8.41|8.41|8.41|8.41|8.41|8.38|8.38|0
1675095000000|2023-01-30 16:10:00|8.42|8.42|8.44|8.44|8.44|8.44|8.41|8.41|0
1675095300000|2023-01-30 16:15:00|8.43|8.43|8.49|8.49|8.49|8.49|8.43|8.43|0
1675095600000|2023-01-30 16:20:00|8.5|8.5|8.49|8.49|8.51|8.51|8.48|8.48|0
1675095900000|2023-01-30 16:25:00|8.47|8.47|8.53|8.53|8.54|8.54|8.47|8.47|0
1675096200000|2023-01-30 16:30:00|8.54|8.54|8.56|8.56|8.57|8.57|8.54|8.54|0
1675096500000|2023-01-30 16:35:00|8.55|8.55|8.55|8.55|8.56|8.56|8.53|8.53|0
1675096800000|2023-01-30 16:40:00|8.54|8.54|8.55|8.55|8.56|8.56|8.53|8.53|0
1675097100000|2023-01-30 16:45:00|8.54|8.54|8.51|8.51|8.56|8.56|8.5|8.5|0
1675097400000|2023-01-30 16:50:00|8.52|8.52|8.49|8.49|8.52|8.52|8.48|8.48|0
1675097700000|2023-01-30 16:55:00|8.48|8.48|8.53|8.53|8.53|8.53|8.47|8.47|0
1675098000000|2023-01-30 17:00:00|8.52|8.52|8.53|8.53|8.54|8.54|8.52|8.52|0
1675098300000|2023-01-30 17:05:00|8.52|8.52|8.52|8.52|8.54|8.54|8.52|8.52|0
1675098600000|2023-01-30 17:10:00|8.51|8.51|8.53|8.53|8.53|8.53|8.51|8.51|0
1675098900000|2023-01-30 17:15:00|8.52|8.52|8.51|8.51|8.52|8.52|8.5|8.5|0
1675099200000|2023-01-30 17:20:00|8.52|8.52|8.52|8.52|8.53|8.53|8.51|8.51|0
1675099500000|2023-01-30 17:25:00|8.51|8.51|8.52|8.52|8.52|8.52|8.47|8.47|0
1675099800000|2023-01-30 17:30:00|8.51|8.51|8.5|8.5|8.51|8.51|8.49|8.49|0
1675100100000|2023-01-30 17:35:00|8.49|8.49|8.49|8.49|8.51|8.51|8.48|8.48|0
1675100400000|2023-01-30 17:40:00|8.48|8.48|8.5|8.5|8.51|8.51|8.48|8.48|0
1675100700000|2023-01-30 17:45:00|8.49|8.49|8.48|8.48|8.5|8.5|8.47|8.47|0
1675101000000|2023-01-30 17:50:00|8.49|8.49|8.48|8.48|8.49|8.49|8.47|8.47|0
1675101300000|2023-01-30 17:55:00|8.47|8.47|8.48|8.48|8.49|8.49|8.47|8.47|0
1675101600000|2023-01-30 18:00:00|8.47|8.47|8.48|8.48|8.49|8.49|8.47|8.47|0
1675101900000|2023-01-30 18:05:00|8.49|8.49|8.51|8.51|8.51|8.51|8.49|8.49|0
1675102200000|2023-01-30 18:10:00|8.52|8.52|8.51|8.51|8.52|8.52|8.49|8.49|0
1675102500000|2023-01-30 18:15:00|8.52|8.52|8.58|8.58|8.59|8.59|8.52|8.52|0
1675102800000|2023-01-30 18:20:00|8.57|8.57|8.57|8.57|8.58|8.58|8.57|8.57|0
1675103100000|2023-01-30 18:25:00|8.56|8.56|8.56|8.56|8.57|8.57|8.56|8.56|0
1675103400000|2023-01-30 18:30:00|8.55|8.55|8.51|8.51|8.55|8.55|8.51|8.51|0
1675103700000|2023-01-30 18:35:00|8.5|8.5|8.5|8.5|8.5|8.5|8.49|8.49|0
1675104000000|2023-01-30 18:40:00|8.49|8.49|8.5|8.5|8.51|8.51|8.49|8.49|0
1675104300000|2023-01-30 18:45:00|8.49|8.49|8.48|8.48|8.49|8.49|8.47|8.47|0
1675104600000|2023-01-30 18:50:00|8.49|8.49|8.49|8.49|8.49|8.49|8.48|8.48|0
1675104900000|2023-01-30 18:55:00|8.5|8.5|8.52|8.52|8.52|8.52|8.49|8.49|0
1675105200000|2023-01-30 19:00:00|8.51|8.51|8.53|8.53|8.53|8.53|8.51|8.51|0
1675105500000|2023-01-30 19:05:00|8.54|8.54|8.51|8.51|8.54|8.54|8.5|8.5|0
1675105800000|2023-01-30 19:10:00|8.52|8.52|8.53|8.53|8.54|8.54|8.52|8.52|0
1675106100000|2023-01-30 19:15:00|8.54|8.54|8.53|8.53|8.56|8.56|8.53|8.53|0
1675106400000|2023-01-30 19:20:00|8.52|8.52|8.51|8.51|8.52|8.52|8.51|8.51|0
1675106700000|2023-01-30 19:25:00|8.52|8.52|8.51|8.51|8.52|8.52|8.51|8.51|0
1675107000000|2023-01-30 19:30:00|8.5|8.5|8.52|8.52|8.52|8.52|8.5|8.5|0
1675107300000|2023-01-30 19:35:00|8.51|8.51|8.51|8.51|8.52|8.52|8.49|8.49|0
1675107600000|2023-01-30 19:40:00|8.52|8.52|8.52|8.52|8.53|8.53|8.51|8.51|0
1675107900000|2023-01-30 19:45:00|8.53|8.53|8.52|8.52|8.53|8.53|8.51|8.51|0
1675108200000|2023-01-30 19:50:00|8.53|8.53|8.51|8.51|8.53|8.53|8.51|8.51|0
1675108500000|2023-01-30 19:55:00|8.52|8.52|8.53|8.53|8.53|8.53|8.52|8.52|0
1675108800000|2023-01-30 20:00:00|8.52|8.52|8.55|8.55|8.56|8.56|8.52|8.52|0
1675109100000|2023-01-30 20:05:00|8.56|8.56|8.52|8.52|8.56|8.56|8.52|8.52|0
1675109400000|2023-01-30 20:10:00|8.53|8.53|8.51|8.51|8.53|8.53|8.51|8.51|0
1675109700000|2023-01-30 20:15:00|8.5|8.5|8.49|8.49|8.5|8.5|8.49|8.49|0
1675110000000|2023-01-30 20:20:00|8.48|8.48|8.47|8.47|8.49|8.49|8.47|8.47|0
1675110300000|2023-01-30 20:25:00|8.48|8.48|8.49|8.49|8.49|8.49|8.48|8.48|0
1675110600000|2023-01-30 20:30:00|8.48|8.48|8.5|8.5|8.51|8.51|8.48|8.48|0
1675110900000|2023-01-30 20:35:00|8.49|8.49|8.51|8.51|8.52|8.52|8.49|8.49|0
1675111200000|2023-01-30 20:40:00|8.52|8.52|8.52|8.52|8.52|8.52|8.51|8.51|0
1675111500000|2023-01-30 20:45:00|8.53|8.53|8.49|8.49|8.53|8.53|8.49|8.49|0
1675111800000|2023-01-30 20:50:00|8.5|8.5|8.47|8.47|8.51|8.51|8.47|8.47|0
1675112100000|2023-01-30 20:55:00|8.46|8.46|8.48|8.48|8.48|8.48|8.46|8.46|0
1675112400000|2023-01-30 21:00:00|8.47|8.47|8.49|8.49|8.49|8.49|8.47|8.47|0
1675112700000|2023-01-30 21:05:00|8.48|8.48|8.52|8.52|8.52|8.52|8.48|8.48|0
1675113300000|2023-01-30 21:15:00|8.48|8.48|8.48|8.48|8.48|8.48|8.48|8.48|0
1675113600000|2023-01-30 21:20:00|8.46|8.46|8.48|8.48|8.48|8.48|8.45|8.45|0
1675113900000|2023-01-30 21:25:00|8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|0
1675114200000|2023-01-30 21:30:00|8.45|8.45|8.45|8.45|8.45|8.45|8.45|8.45|0
1675114500000|2023-01-30 21:35:00|8.44|8.44|8.44|8.44|8.44|8.44|8.44|8.44|0
1675114800000|2023-01-30 21:40:00|8.48|8.48|8.48|8.48|8.48|8.48|8.48|8.48|0
1675116600000|2023-01-30 22:10:00|8.46|8.46|8.46|8.46|8.46|8.46|8.46|8.46|0
1675116900000|2023-01-30 22:15:00|8.48|8.48|8.48|8.48|8.48|8.48|8.48|8.48|0
1675118400000|2023-01-30 22:40:00|8.49|8.49|8.49|8.49|8.49|8.49|8.49|8.49|0
1675119000000|2023-01-30 22:50:00|8.46|8.46|8.46|8.46|8.46|8.46|8.46|8.46|0
1675119600000|2023-01-30 23:00:00|8.51|8.51|8.46|8.46|8.51|8.51|8.46|8.46|0
1675119900000|2023-01-30 23:05:00|8.51|8.51|8.46|8.46|8.51|8.51|8.46|8.46|0
1675120200000|2023-01-30 23:10:00|8.51|8.51|8.51|8.51|8.51|8.51|8.51|8.51|0
1675120500000|2023-01-30 23:15:00|8.46|8.46|8.46|8.46|8.46|8.46|8.46|8.46|0
1675120800000|2023-01-30 23:20:00|8.51|8.51|8.51|8.51|8.51|8.51|8.47|8.47|0
1675121700000|2023-01-30 23:35:00|8.47|8.47|8.51|8.51|8.51|8.51|8.46|8.46|0
1675122000000|2023-01-30 23:40:00|8.5|8.5|8.47|8.47|8.51|8.51|8.47|8.47|0
1675122300000|2023-01-30 23:45:00|8.51|8.51|8.51|8.51|8.51|8.51|8.51|8.51|0
1675122600000|2023-01-30 23:50:00|8.47|8.47|8.51|8.51|8.51|8.51|8.47|8.47|0
1675122900000|2023-01-30 23:55:00|8.47|8.47|8.51|8.51|8.51|8.51|8.46|8.46|0
1675123500000|2023-01-31 00:05:00|8.46|8.46|8.51|8.51|8.51|8.51|8.46|8.46|0
1675123800000|2023-01-31 00:10:00|8.46|8.46|8.51|8.51|8.51|8.51|8.46|8.46|0
1675124400000|2023-01-31 00:20:00|8.49|8.49|8.49|8.49|8.49|8.49|8.49|8.49|0
1675124700000|2023-01-31 00:25:00|8.51|8.51|8.51|8.51|8.51|8.51|8.51|8.51|0
1675125600000|2023-01-31 00:40:00|8.46|8.46|8.46|8.46|8.51|8.51|8.46|8.46|0
1675125900000|2023-01-31 00:45:00|8.45|8.45|8.46|8.46|8.51|8.51|8.45|8.45|0
1675126200000|2023-01-31 00:50:00|8.5|8.5|8.51|8.51|8.51|8.51|8.46|8.46|0
1675126500000|2023-01-31 00:55:00|8.46|8.46|8.46|8.46|8.46|8.46|8.46|8.46|0
1675156800000|2023-01-31 09:20:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1675157400000|2023-01-31 09:30:00|8.37|8.37|8.35|8.35|8.37|8.37|8.35|8.35|0
1675158000000|2023-01-31 09:40:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1675158300000|2023-01-31 09:45:00|8.45|8.45|8.45|8.45|8.45|8.45|8.45|8.45|0
1675161900000|2023-01-31 10:45:00|8.44|8.44|8.42|8.42|8.44|8.44|8.42|8.42|0
1675166400000|2023-01-31 12:00:00|8.44|8.44|8.47|8.47|8.47|8.47|8.44|8.44|0
1675167600000|2023-01-31 12:20:00|8.5|8.5|8.47|8.47|8.52|8.52|8.47|8.47|0
1675168500000|2023-01-31 12:35:00|8.5|8.5|8.46|8.46|8.5|8.5|8.46|8.46|0
1675169400000|2023-01-31 12:50:00|8.49|8.49|8.49|8.49|8.49|8.49|8.49|8.49|0
1675171500000|2023-01-31 13:25:00|8.48|8.48|8.48|8.48|8.48|8.48|8.48|8.48|0
1675171800000|2023-01-31 13:30:00|8.51|8.51|8.5|8.5|8.51|8.51|8.5|8.5|0
1675172100000|2023-01-31 13:35:00|8.49|8.49|8.51|8.51|8.52|8.52|8.49|8.49|0
1675172400000|2023-01-31 13:40:00|8.5|8.5|8.5|8.5|8.5|8.5|8.5|8.5|0
1675172700000|2023-01-31 13:45:00|8.51|8.51|8.54|8.54|8.54|8.54|8.51|8.51|0
1675173600000|2023-01-31 14:00:00|8.57|8.57|8.57|8.57|8.57|8.57|8.57|8.57|0
1675173900000|2023-01-31 14:05:00|8.54|8.54|8.52|8.52|8.54|8.54|8.52|8.52|0
1675174200000|2023-01-31 14:10:00|8.54|8.54|8.53|8.53|8.59|8.59|8.53|8.53|0
1675175100000|2023-01-31 14:25:00|8.56|8.56|8.53|8.53|8.56|8.56|8.53|8.53|0
1675175400000|2023-01-31 14:30:00|8.57|8.57|8.59|8.59|8.62|8.62|8.55|8.55|0
1675175700000|2023-01-31 14:35:00|8.6|8.6|8.57|8.57|8.6|8.6|8.54|8.54|0
1675176000000|2023-01-31 14:40:00|8.55|8.55|8.57|8.57|8.64|8.64|8.52|8.52|0
1675176300000|2023-01-31 14:45:00|8.56|8.56|8.56|8.56|8.58|8.58|8.53|8.53|0
1675176600000|2023-01-31 14:50:00|8.57|8.57|8.55|8.55|8.58|8.58|8.55|8.55|0
1675176900000|2023-01-31 14:55:00|8.54|8.54|8.51|8.51|8.54|8.54|8.5|8.5|0
1675177200000|2023-01-31 15:00:00|8.52|8.52|8.52|8.52|8.53|8.53|8.49|8.49|0
1675177500000|2023-01-31 15:05:00|8.54|8.54|8.55|8.55|8.57|8.57|8.54|8.54|0
1675177800000|2023-01-31 15:10:00|8.54|8.54|8.58|8.58|8.59|8.59|8.54|8.54|0
1675178100000|2023-01-31 15:15:00|8.59|8.59|8.6|8.6|8.62|8.62|8.59|8.59|0
1675178400000|2023-01-31 15:20:00|8.61|8.61|8.58|8.58|8.61|8.61|8.57|8.57|0
1675178700000|2023-01-31 15:25:00|8.59|8.59|8.59|8.59|8.6|8.6|8.57|8.57|0
1675179000000|2023-01-31 15:30:00|8.6|8.6|8.57|8.57|8.6|8.6|8.56|8.56|0
1675179300000|2023-01-31 15:35:00|8.58|8.58|8.56|8.56|8.58|8.58|8.56|8.56|0
1675179600000|2023-01-31 15:40:00|8.55|8.55|8.57|8.57|8.58|8.58|8.55|8.55|0
1675179900000|2023-01-31 15:45:00|8.58|8.58|8.55|8.55|8.58|8.58|8.53|8.53|0
1675180200000|2023-01-31 15:50:00|8.56|8.56|8.56|8.56|8.57|8.57|8.54|8.54|0
1675180500000|2023-01-31 15:55:00|8.55|8.55|8.55|8.55|8.56|8.56|8.55|8.55|0
1675180800000|2023-01-31 16:00:00|8.56|8.56|8.6|8.6|8.6|8.6|8.56|8.56|0
1675181100000|2023-01-31 16:05:00|8.61|8.61|8.62|8.62|8.62|8.62|8.6|8.6|0
1675181400000|2023-01-31 16:10:00|8.6|8.6|8.6|8.6|8.6|8.6|8.57|8.57|0
1675181700000|2023-01-31 16:15:00|8.62|8.62|8.61|8.61|8.62|8.62|8.6|8.6|0
1675182000000|2023-01-31 16:20:00|8.6|8.6|8.58|8.58|8.6|8.6|8.57|8.57|0
1675182300000|2023-01-31 16:25:00|8.57|8.57|8.57|8.57|8.58|8.58|8.57|8.57|0
1675182600000|2023-01-31 16:30:00|8.58|8.58|8.56|8.56|8.58|8.58|8.56|8.56|0
1675182900000|2023-01-31 16:35:00|8.57|8.57|8.55|8.55|8.57|8.57|8.54|8.54|0
1675183200000|2023-01-31 16:40:00|8.54|8.54|8.53|8.53|8.56|8.56|8.52|8.52|0
1675183500000|2023-01-31 16:45:00|8.52|8.52|8.53|8.53|8.53|8.53|8.52|8.52|0
1675183800000|2023-01-31 16:50:00|8.52|8.52|8.54|8.54|8.56|8.56|8.52|8.52|0
1675184100000|2023-01-31 16:55:00|8.55|8.55|8.54|8.54|8.55|8.55|8.54|8.54|0
1675184400000|2023-01-31 17:00:00|8.53|8.53|8.51|8.51|8.53|8.53|8.48|8.48|0
1675184700000|2023-01-31 17:05:00|8.52|8.52|8.54|8.54|8.54|8.54|8.51|8.51|0
1675185000000|2023-01-31 17:10:00|8.53|8.53|8.54|8.54|8.55|8.55|8.53|8.53|0
1675185300000|2023-01-31 17:15:00|8.55|8.55|8.55|8.55|8.56|8.56|8.54|8.54|0
1675185600000|2023-01-31 17:20:00|8.54|8.54|8.54|8.54|8.54|8.54|8.52|8.52|0
1675185900000|2023-01-31 17:25:00|8.55|8.55|8.55|8.55|8.55|8.55|8.54|8.54|0
1675186200000|2023-01-31 17:30:00|8.54|8.54|8.55|8.55|8.55|8.55|8.54|8.54|0
1675186500000|2023-01-31 17:35:00|8.56|8.56|8.56|8.56|8.57|8.57|8.55|8.55|0
1675186800000|2023-01-31 17:40:00|8.57|8.57|8.57|8.57|8.57|8.57|8.56|8.56|0
1675187100000|2023-01-31 17:45:00|8.56|8.56|8.56|8.56|8.57|8.57|8.56|8.56|0
1675187400000|2023-01-31 17:50:00|8.57|8.57|8.57|8.57|8.57|8.57|8.57|8.57|0
1675187700000|2023-01-31 17:55:00|8.56|8.56|8.56|8.56|8.56|8.56|8.55|8.55|0
1675188000000|2023-01-31 18:00:00|8.55|8.55|8.56|8.56|8.57|8.57|8.54|8.54|0
1675188300000|2023-01-31 18:05:00|8.57|8.57|8.56|8.56|8.57|8.57|8.55|8.55|0
1675188600000|2023-01-31 18:10:00|8.55|8.55|8.55|8.55|8.56|8.56|8.54|8.54|0
1675188900000|2023-01-31 18:15:00|8.54|8.54|8.54|8.54|8.55|8.55|8.54|8.54|0
1675189200000|2023-01-31 18:20:00|8.55|8.55|8.54|8.54|8.55|8.55|8.54|8.54|0
1675189500000|2023-01-31 18:25:00|8.55|8.55|8.56|8.56|8.56|8.56|8.54|8.54|0
1675189800000|2023-01-31 18:30:00|8.55|8.55|8.56|8.56|8.57|8.57|8.54|8.54|0
1675190100000|2023-01-31 18:35:00|8.55|8.55|8.57|8.57|8.57|8.57|8.55|8.55|0
1675190400000|2023-01-31 18:40:00|8.59|8.59|8.61|8.61|8.61|8.61|8.58|8.58|0
1675190700000|2023-01-31 18:45:00|8.6|8.6|8.65|8.65|8.66|8.66|8.6|8.6|0
1675191000000|2023-01-31 18:50:00|8.66|8.66|8.65|8.65|8.67|8.67|8.63|8.63|0
1675191300000|2023-01-31 18:55:00|8.64|8.64|8.65|8.65|8.65|8.65|8.63|8.63|0
1675191600000|2023-01-31 19:00:00|8.64|8.64|8.67|8.67|8.68|8.68|8.64|8.64|0
1675191900000|2023-01-31 19:05:00|8.68|8.68|8.67|8.67|8.69|8.69|8.67|8.67|0
1675192200000|2023-01-31 19:10:00|8.66|8.66|8.65|8.65|8.66|8.66|8.64|8.64|0
1675192500000|2023-01-31 19:15:00|8.64|8.64|8.66|8.66|8.67|8.67|8.63|8.63|0
1675192800000|2023-01-31 19:20:00|8.67|8.67|8.67|8.67|8.68|8.68|8.66|8.66|0
1675193100000|2023-01-31 19:25:00|8.68|8.68|8.67|8.67|8.68|8.68|8.67|8.67|0
1675193400000|2023-01-31 19:30:00|8.68|8.68|8.67|8.67|8.68|8.68|8.66|8.66|0
1675193700000|2023-01-31 19:35:00|8.66|8.66|8.67|8.67|8.68|8.68|8.66|8.66|0
1675194000000|2023-01-31 19:40:00|8.65|8.65|8.65|8.65|8.66|8.66|8.63|8.63|0
1675194300000|2023-01-31 19:45:00|8.64|8.64|8.66|8.66|8.66|8.66|8.64|8.64|0
1675194600000|2023-01-31 19:50:00|8.65|8.65|8.66|8.66|8.67|8.67|8.65|8.65|0
1675194900000|2023-01-31 19:55:00|8.67|8.67|8.67|8.67|8.67|8.67|8.66|8.66|0
1675195200000|2023-01-31 20:00:00|8.68|8.68|8.67|8.67|8.68|8.68|8.67|8.67|0
1675195500000|2023-01-31 20:05:00|8.66|8.66|8.67|8.67|8.67|8.67|8.66|8.66|0
1675195800000|2023-01-31 20:10:00|8.66|8.66|8.64|8.64|8.66|8.66|8.63|8.63|0
1675196100000|2023-01-31 20:15:00|8.63|8.63|8.64|8.64|8.64|8.64|8.61|8.61|0
1675196400000|2023-01-31 20:20:00|8.65|8.65|8.66|8.66|8.67|8.67|8.64|8.64|0
1675196700000|2023-01-31 20:25:00|8.67|8.67|8.67|8.67|8.67|8.67|8.66|8.66|0
1675197000000|2023-01-31 20:30:00|8.68|8.68|8.68|8.68|8.68|8.68|8.67|8.67|0
1675197300000|2023-01-31 20:35:00|8.67|8.67|8.67|8.67|8.68|8.68|8.67|8.67|0
1675197900000|2023-01-31 20:45:00|8.65|8.65|8.65|8.65|8.67|8.67|8.65|8.65|0
1675198200000|2023-01-31 20:50:00|8.67|8.67|8.7|8.7|8.7|8.7|8.67|8.67|0
1675198500000|2023-01-31 20:55:00|8.69|8.69|8.7|8.7|8.71|8.71|8.68|8.68|0
1675198800000|2023-01-31 21:00:00|8.71|8.71|8.7|8.7|8.71|8.71|8.57|8.57|0
1675200300000|2023-01-31 21:25:00|8.62|8.62|8.69|8.69|8.69|8.69|8.62|8.62|0
1675200600000|2023-01-31 21:30:00|8.65|8.65|8.65|8.65|8.65|8.65|8.65|8.65|0
1675201800000|2023-01-31 21:50:00|8.63|8.63|8.65|8.65|8.65|8.65|8.63|8.63|0
1675202100000|2023-01-31 21:55:00|8.63|8.63|8.63|8.63|8.63|8.63|8.63|8.63|0
1675202400000|2023-01-31 22:00:00|8.65|8.65|8.65|8.65|8.65|8.65|8.65|8.65|0
1675202700000|2023-01-31 22:05:00|8.62|8.62|8.69|8.69|8.69|8.69|8.62|8.62|0
1675203000000|2023-01-31 22:10:00|8.65|8.65|8.65|8.65|8.65|8.65|8.65|8.65|0
1675204200000|2023-01-31 22:30:00|8.64|8.64|8.67|8.67|8.67|8.67|8.64|8.64|0
1675205100000|2023-01-31 22:45:00|8.65|8.65|8.65|8.65|8.65|8.65|8.65|8.65|0
1675206000000|2023-01-31 23:00:00|8.62|8.62|8.62|8.62|8.62|8.62|8.62|8.62|0
1675206300000|2023-01-31 23:05:00|8.68|8.68|8.68|8.68|8.69|8.69|8.68|8.68|0
1675206600000|2023-01-31 23:10:00|8.7|8.7|8.62|8.62|8.7|8.7|8.62|8.62|0
1675206900000|2023-01-31 23:15:00|8.71|8.71|8.62|8.62|8.73|8.73|8.62|8.62|0
1675207200000|2023-01-31 23:20:00|8.71|8.71|8.71|8.71|8.71|8.71|8.71|8.71|0
1675207500000|2023-01-31 23:25:00|8.62|8.62|8.7|8.7|8.7|8.7|8.61|8.61|0
1675207800000|2023-01-31 23:30:00|8.69|8.69|8.7|8.7|8.7|8.7|8.61|8.61|0
1675208100000|2023-01-31 23:35:00|8.62|8.62|8.62|8.62|8.62|8.62|8.62|8.62|0
1675208400000|2023-01-31 23:40:00|8.7|8.7|8.69|8.69|8.7|8.7|8.69|8.69|0
1675208700000|2023-01-31 23:45:00|8.62|8.62|8.68|8.68|8.68|8.68|8.61|8.61|0
1675209000000|2023-01-31 23:50:00|8.63|8.63|8.63|8.63|8.63|8.63|8.63|8.63|0
1675209300000|2023-01-31 23:55:00|8.68|8.68|8.6|8.6|8.68|8.68|8.6|8.6|0
1675209600000|2023-02-01 00:00:00|8.68|8.68|8.69|8.69|8.69|8.69|8.6|8.6|0
1675210200000|2023-02-01 00:10:00|8.6|8.6|8.57|8.57|8.6|8.6|8.57|8.57|0
1675210500000|2023-02-01 00:15:00|8.69|8.69|8.62|8.62|8.69|8.69|8.57|8.57|0
1675210800000|2023-02-01 00:20:00|8.68|8.68|8.69|8.69|8.69|8.69|8.57|8.57|0
1675211100000|2023-02-01 00:25:00|8.58|8.58|8.58|8.58|8.58|8.58|8.58|8.58|0
1675211400000|2023-02-01 00:30:00|8.68|8.68|8.54|8.54|8.68|8.68|8.54|8.54|0
1675211700000|2023-02-01 00:35:00|8.68|8.68|8.58|8.58|8.68|8.68|8.58|8.58|0
1675212000000|2023-02-01 00:40:00|8.63|8.63|8.62|8.62|8.63|8.63|8.52|8.52|0
1675212300000|2023-02-01 00:45:00|8.67|8.67|8.57|8.57|8.67|8.67|8.56|8.56|0
1675212600000|2023-02-01 00:50:00|8.67|8.67|8.52|8.52|8.67|8.67|8.52|8.52|0
1675212900000|2023-02-01 00:55:00|8.68|8.68|8.71|8.71|8.71|8.71|8.68|8.68|0
1675242000000|2023-02-01 09:00:00|8.44|8.44|8.57|8.57|8.57|8.57|8.44|8.44|0
1675244100000|2023-02-01 09:35:00|8.65|8.65|8.65|8.65|8.65|8.65|8.65|8.65|0
1675245600000|2023-02-01 10:00:00|8.58|8.58|8.58|8.58|8.58|8.58|8.58|8.58|0
1675248600000|2023-02-01 10:50:00|8.61|8.61|8.61|8.61|8.61|8.61|8.61|8.61|0
1675248900000|2023-02-01 10:55:00|8.58|8.58|8.58|8.58|8.58|8.58|8.58|8.58|0
1675250700000|2023-02-01 11:25:00|8.68|8.68|8.68|8.68|8.68|8.68|8.68|8.68|0
1675251600000|2023-02-01 11:40:00|8.63|8.63|8.63|8.63|8.63|8.63|8.63|8.63|0
1675252800000|2023-02-01 12:00:00|8.61|8.61|8.65|8.65|8.65|8.65|8.61|8.61|0
1675253400000|2023-02-01 12:10:00|8.67|8.67|8.67|8.67|8.67|8.67|8.67|8.67|0
1675253700000|2023-02-01 12:15:00|8.62|8.62|8.62|8.62|8.67|8.67|8.62|8.62|0
1675254000000|2023-02-01 12:20:00|8.67|8.67|8.67|8.67|8.67|8.67|8.67|8.67|0
1675254300000|2023-02-01 12:25:00|8.68|8.68|8.69|8.69|8.69|8.69|8.68|8.68|0
1675255500000|2023-02-01 12:45:00|8.68|8.68|8.7|8.7|8.7|8.7|8.68|8.68|0
1675255800000|2023-02-01 12:50:00|8.67|8.67|8.67|8.67|8.67|8.67|8.67|8.67|0
1675256400000|2023-02-01 13:00:00|8.65|8.65|8.65|8.65|8.65|8.65|8.65|8.65|0
1675257000000|2023-02-01 13:10:00|8.7|8.7|8.68|8.68|8.7|8.7|8.68|8.68|0
1675257300000|2023-02-01 13:15:00|8.72|8.72|8.72|8.72|8.72|8.72|8.72|8.72|0
1675257600000|2023-02-01 13:20:00|8.68|8.68|8.68|8.68|8.68|8.68|8.68|8.68|0
1675258500000|2023-02-01 13:35:00|8.69|8.69|8.7|8.7|8.7|8.7|8.68|8.68|0
1675258800000|2023-02-01 13:40:00|8.68|8.68|8.68|8.68|8.68|8.68|8.68|8.68|0
1675259400000|2023-02-01 13:50:00|8.69|8.69|8.69|8.69|8.69|8.69|8.69|8.69|0
1675259700000|2023-02-01 13:55:00|8.66|8.66|8.66|8.66|8.66|8.66|8.66|8.66|0
1675260300000|2023-02-01 14:05:00|8.7|8.7|8.7|8.7|8.7|8.7|8.7|8.7|0
1675260600000|2023-02-01 14:10:00|8.67|8.67|8.67|8.67|8.67|8.67|8.67|8.67|0
1675261200000|2023-02-01 14:20:00|8.68|8.68|8.68|8.68|8.68|8.68|8.68|8.68|0
1675261500000|2023-02-01 14:25:00|8.62|8.62|8.65|8.65|8.65|8.65|8.5|8.5|0
1675261800000|2023-02-01 14:30:00|8.59|8.59|8.65|8.65|8.67|8.67|8.59|8.59|0
1675262100000|2023-02-01 14:35:00|8.66|8.66|8.69|8.69|8.71|8.71|8.64|8.64|0
1675262400000|2023-02-01 14:40:00|8.68|8.68|8.65|8.65|8.69|8.69|8.64|8.64|0
1675262700000|2023-02-01 14:45:00|8.64|8.64|8.68|8.68|8.7|8.7|8.64|8.64|0
1675263000000|2023-02-01 14:50:00|8.69|8.69|8.75|8.75|8.77|8.77|8.69|8.69|0
1675263300000|2023-02-01 14:55:00|8.74|8.74|8.75|8.75|8.76|8.76|8.72|8.72|0
1675263600000|2023-02-01 15:00:00|8.72|8.72|8.73|8.73|8.73|8.73|8.67|8.67|0
1675263900000|2023-02-01 15:05:00|8.74|8.74|8.74|8.74|8.76|8.76|8.72|8.72|0
1675264200000|2023-02-01 15:10:00|8.75|8.75|8.72|8.72|8.77|8.77|8.72|8.72|0
1675264500000|2023-02-01 15:15:00|8.73|8.73|8.71|8.71|8.75|8.75|8.7|8.7|0
1675264800000|2023-02-01 15:20:00|8.72|8.72|8.71|8.71|8.72|8.72|8.68|8.68|0
1675265100000|2023-02-01 15:25:00|8.72|8.72|8.74|8.74|8.74|8.74|8.72|8.72|0
1675265400000|2023-02-01 15:30:00|8.73|8.73|8.72|8.72|8.73|8.73|8.7|8.7|0
1675265700000|2023-02-01 15:35:00|8.73|8.73|8.65|8.65|8.73|8.73|8.64|8.64|0
1675266000000|2023-02-01 15:40:00|8.64|8.64|8.62|8.62|8.65|8.65|8.61|8.61|0
1675266300000|2023-02-01 15:45:00|8.61|8.61|8.57|8.57|8.63|8.63|8.57|8.57|0
1675266600000|2023-02-01 15:50:00|8.56|8.56|8.54|8.54|8.56|8.56|8.52|8.52|0
1675266900000|2023-02-01 15:55:00|8.55|8.55|8.49|8.49|8.56|8.56|8.49|8.49|0
1675267200000|2023-02-01 16:00:00|8.5|8.5|8.57|8.57|8.57|8.57|8.49|8.49|0
1675267500000|2023-02-01 16:05:00|8.56|8.56|8.59|8.59|8.6|8.6|8.56|8.56|0
1675267800000|2023-02-01 16:10:00|8.6|8.6|8.61|8.61|8.61|8.61|8.59|8.59|0
1675268100000|2023-02-01 16:15:00|8.6|8.6|8.59|8.59|8.61|8.61|8.59|8.59|0
1675268400000|2023-02-01 16:20:00|8.58|8.58|8.6|8.6|8.61|8.61|8.58|8.58|0
1675268700000|2023-02-01 16:25:00|8.59|8.59|8.6|8.6|8.61|8.61|8.59|8.59|0
1675269000000|2023-02-01 16:30:00|8.61|8.61|8.65|8.65|8.65|8.65|8.6|8.6|0
1675269300000|2023-02-01 16:35:00|8.64|8.64|8.63|8.63|8.64|8.64|8.62|8.62|0
1675269600000|2023-02-01 16:40:00|8.62|8.62|8.65|8.65|8.65|8.65|8.62|8.62|0
1675269900000|2023-02-01 16:45:00|8.66|8.66|8.67|8.67|8.67|8.67|8.64|8.64|0
1675270200000|2023-02-01 16:50:00|8.66|8.66|8.68|8.68|8.69|8.69|8.66|8.66|0
1675270500000|2023-02-01 16:55:00|8.67|8.67|8.65|8.65|8.68|8.68|8.64|8.64|0
1675270800000|2023-02-01 17:00:00|8.66|8.66|8.62|8.62|8.66|8.66|8.61|8.61|0
1675271100000|2023-02-01 17:05:00|8.61|8.61|8.6|8.6|8.61|8.61|8.6|8.6|0
1675271400000|2023-02-01 17:10:00|8.61|8.61|8.61|8.61|8.62|8.62|8.61|8.61|0
1675271700000|2023-02-01 17:15:00|8.62|8.62|8.6|8.6|8.62|8.62|8.6|8.6|0
1675272000000|2023-02-01 17:20:00|8.61|8.61|8.63|8.63|8.63|8.63|8.61|8.61|0
1675272300000|2023-02-01 17:25:00|8.62|8.62|8.63|8.63|8.64|8.64|8.62|8.62|0
1675272600000|2023-02-01 17:30:00|8.62|8.62|8.62|8.62|8.63|8.63|8.62|8.62|0
1675272900000|2023-02-01 17:35:00|8.61|8.61|8.61|8.61|8.62|8.62|8.6|8.6|0
1675273200000|2023-02-01 17:40:00|8.62|8.62|8.62|8.62|8.62|8.62|8.62|8.62|0
1675273500000|2023-02-01 17:45:00|8.63|8.63|8.63|8.63|8.64|8.64|8.62|8.62|0
1675273800000|2023-02-01 17:50:00|8.62|8.62|8.65|8.65|8.65|8.65|8.62|8.62|0
1675274100000|2023-02-01 17:55:00|8.64|8.64|8.64|8.64|8.66|8.66|8.64|8.64|0
1675274400000|2023-02-01 18:00:00|8.65|8.65|8.66|8.66|8.66|8.66|8.64|8.64|0
1675274700000|2023-02-01 18:05:00|8.67|8.67|8.67|8.67|8.68|8.68|8.67|8.67|0
1675275300000|2023-02-01 18:15:00|8.66|8.66|8.65|8.65|8.66|8.66|8.64|8.64|0
1675275600000|2023-02-01 18:20:00|8.66|8.66|8.66|8.66|8.67|8.67|8.65|8.65|0
1675275900000|2023-02-01 18:25:00|8.67|8.67|8.67|8.67|8.67|8.67|8.66|8.66|0
1675276200000|2023-02-01 18:30:00|8.68|8.68|8.68|8.68|8.68|8.68|8.66|8.66|0
1675276500000|2023-02-01 18:35:00|8.67|8.67|8.65|8.65|8.68|8.68|8.65|8.65|0
1675276800000|2023-02-01 18:40:00|8.66|8.66|8.64|8.64|8.66|8.66|8.64|8.64|0
1675277100000|2023-02-01 18:45:00|8.65|8.65|8.64|8.64|8.65|8.65|8.62|8.62|0
1675277400000|2023-02-01 18:50:00|8.63|8.63|8.63|8.63|8.64|8.64|8.63|8.63|0
1675277700000|2023-02-01 18:55:00|8.64|8.64|8.6|8.6|8.66|8.66|8.6|8.6|0
1675278000000|2023-02-01 19:00:00|8.61|8.61|8.62|8.62|8.65|8.65|8.57|8.57|0
1675278300000|2023-02-01 19:05:00|8.63|8.63|8.67|8.67|8.69|8.69|8.63|8.63|0
1675278600000|2023-02-01 19:10:00|8.68|8.68|8.67|8.67|8.72|8.72|8.67|8.67|0
1675278900000|2023-02-01 19:15:00|8.68|8.68|8.67|8.67|8.69|8.69|8.65|8.65|0
1675279200000|2023-02-01 19:20:00|8.68|8.68|8.68|8.68|8.69|8.69|8.68|8.68|0
1675279500000|2023-02-01 19:25:00|8.67|8.67|8.67|8.67|8.68|8.68|8.67|8.67|0
1675279800000|2023-02-01 19:30:00|8.66|8.66|8.57|8.57|8.68|8.68|8.55|8.55|0
1675280100000|2023-02-01 19:35:00|8.58|8.58|8.71|8.71|8.72|8.72|8.57|8.57|0
1675280400000|2023-02-01 19:40:00|8.72|8.72|8.79|8.79|8.79|8.79|8.7|8.7|0
1675280700000|2023-02-01 19:45:00|8.78|8.78|8.79|8.79|8.81|8.81|8.76|8.76|0
1675281000000|2023-02-01 19:50:00|8.81|8.81|8.83|8.83|8.84|8.84|8.8|8.8|0
1675281300000|2023-02-01 19:55:00|8.84|8.84|8.78|8.78|8.84|8.84|8.78|8.78|0
1675281600000|2023-02-01 20:00:00|8.79|8.79|8.87|8.87|8.87|8.87|8.79|8.79|0
1675281900000|2023-02-01 20:05:00|8.86|8.86|8.96|8.96|8.96|8.96|8.86|8.86|0
1675282200000|2023-02-01 20:10:00|8.97|8.97|8.93|8.93|8.97|8.97|8.9|8.9|0
1675282500000|2023-02-01 20:15:00|8.94|8.94|8.93|8.93|8.94|8.94|8.9|8.9|0
1675282800000|2023-02-01 20:20:00|8.94|8.94|8.93|8.93|8.95|8.95|8.92|8.92|0
1675283100000|2023-02-01 20:25:00|8.94|8.94|8.97|8.97|8.97|8.97|8.93|8.93|0
1675283400000|2023-02-01 20:30:00|8.96|8.96|9.01|9.01|9.01|9.01|8.96|8.96|0
1675283700000|2023-02-01 20:35:00|9.02|9.02|9.05|9.05|9.07|9.07|9.01|9.01|0
1675284000000|2023-02-01 20:40:00|9.06|9.06|9.07|9.07|9.08|9.08|9.04|9.04|0
1675284300000|2023-02-01 20:45:00|9.08|9.08|9.07|9.07|9.09|9.09|9.06|9.06|0
1675284600000|2023-02-01 20:50:00|9.05|9.05|9|9|9.05|9.05|8.97|8.97|0
1675284900000|2023-02-01 20:55:00|9.01|9.01|9.01|9.01|9.02|9.02|9|9|0
1675285200000|2023-02-01 21:00:00|9.02|9.02|9|9|9.03|9.03|8.98|8.98|0
1675285500000|2023-02-01 21:05:00|9.01|9.01|8.98|8.98|9.03|9.03|8.98|8.98|0
1675285800000|2023-02-01 21:10:00|9.03|9.03|9.07|9.07|9.07|9.07|9.03|9.03|0
1675286100000|2023-02-01 21:15:00|9.08|9.08|9.08|9.08|9.08|9.08|9.04|9.04|0
1675286400000|2023-02-01 21:20:00|9.04|9.04|9.08|9.08|9.08|9.08|9.03|9.03|0
1675286700000|2023-02-01 21:25:00|9.05|9.05|9.06|9.06|9.06|9.06|9.05|9.05|0
1675288500000|2023-02-01 21:55:00|9.04|9.04|9.08|9.08|9.08|9.08|9.04|9.04|0
1675288800000|2023-02-01 22:00:00|9.04|9.04|9.07|9.07|9.07|9.07|9.04|9.04|0
1675289100000|2023-02-01 22:05:00|9.08|9.08|9.08|9.08|9.08|9.08|9.07|9.07|0
1675289700000|2023-02-01 22:15:00|9.09|9.09|9.09|9.09|9.09|9.09|9.09|9.09|0
1675290300000|2023-02-01 22:25:00|9.1|9.1|9.1|9.1|9.1|9.1|9.1|9.1|0
1675290600000|2023-02-01 22:30:00|9.11|9.11|9.09|9.09|9.11|9.11|9.09|9.09|0
1675290900000|2023-02-01 22:35:00|9.11|9.11|9.1|9.1|9.11|9.11|9.09|9.09|0
1675291200000|2023-02-01 22:40:00|9.11|9.11|9.11|9.11|9.11|9.11|9.11|9.11|0
1675291500000|2023-02-01 22:45:00|9.13|9.13|9.13|9.13|9.13|9.13|9.13|9.13|0
1675292400000|2023-02-01 23:00:00|9.14|9.14|9.14|9.14|9.15|9.15|9.09|9.09|0
1675292700000|2023-02-01 23:05:00|9.09|9.09|9.13|9.13|9.15|9.15|9.09|9.09|0
1675293000000|2023-02-01 23:10:00|9.1|9.1|9.14|9.14|9.14|9.14|9.09|9.09|0
1675293300000|2023-02-01 23:15:00|9.12|9.12|9.13|9.13|9.15|9.15|9.12|9.12|0
1675293600000|2023-02-01 23:20:00|9.09|9.09|9.13|9.13|9.13|9.13|9.09|9.09|0
1675293900000|2023-02-01 23:25:00|9.11|9.11|9.13|9.13|9.13|9.13|9.1|9.1|0
1675294200000|2023-02-01 23:30:00|9.09|9.09|9.14|9.14|9.14|9.14|9.09|9.09|0
1675294500000|2023-02-01 23:35:00|9.12|9.12|9.09|9.09|9.12|9.12|9.09|9.09|0
1675294800000|2023-02-01 23:40:00|9.12|9.12|9.08|9.08|9.12|9.12|9.08|9.08|0
1675295100000|2023-02-01 23:45:00|9.11|9.11|9.07|9.07|9.11|9.11|9.07|9.07|0
1675295400000|2023-02-01 23:50:00|9.11|9.11|9.11|9.11|9.11|9.11|9.11|9.11|0
1675295700000|2023-02-01 23:55:00|9.09|9.09|9.11|9.11|9.11|9.11|9.09|9.09|0
1675296000000|2023-02-02 00:00:00|9.07|9.07|9.11|9.11|9.11|9.11|9.07|9.07|0
1675296600000|2023-02-02 00:10:00|9.09|9.09|9.09|9.09|9.11|9.11|9.09|9.09|0
1675296900000|2023-02-02 00:15:00|9.11|9.11|9.09|9.09|9.11|9.11|9.09|9.09|0
1675297200000|2023-02-02 00:20:00|9.11|9.11|9.09|9.09|9.11|9.11|9.09|9.09|0
1675297500000|2023-02-02 00:25:00|9.11|9.11|9.03|9.03|9.12|9.12|9.03|9.03|0
1675297800000|2023-02-02 00:30:00|9.09|9.09|9.12|9.12|9.12|9.12|9.03|9.03|0
1675298400000|2023-02-02 00:40:00|9.03|9.03|9.12|9.12|9.12|9.12|9.03|9.03|0
1675298700000|2023-02-02 00:45:00|9.03|9.03|9.15|9.15|9.15|9.15|9.03|9.03|0
1675299000000|2023-02-02 00:50:00|9.16|9.16|9.13|9.13|9.16|9.16|9.13|9.13|0
1675299300000|2023-02-02 00:55:00|9.09|9.09|9.09|9.09|9.16|9.16|9.09|9.09|0
1675328400000|2023-02-02 09:00:00|8.86|8.86|9.19|9.19|9.19|9.19|8.86|8.86|0
1675328700000|2023-02-02 09:05:00|9.15|9.15|9.14|9.14|9.17|9.17|9.14|9.14|0
1675329000000|2023-02-02 09:10:00|9.18|9.18|9.08|9.08|9.18|9.18|9.08|9.08|0
1675329300000|2023-02-02 09:15:00|9.09|9.09|9.09|9.09|9.09|9.09|9.09|9.09|0
1675329600000|2023-02-02 09:20:00|9.08|9.08|9.1|9.1|9.1|9.1|9.08|9.08|0
1675330200000|2023-02-02 09:30:00|8.95|8.95|8.88|8.88|8.95|8.95|8.88|8.88|0
1675331100000|2023-02-02 09:45:00|9.1|9.1|9.1|9.1|9.1|9.1|9.1|9.1|0
1675331400000|2023-02-02 09:50:00|9.09|9.09|9.11|9.11|9.14|9.14|9.09|9.09|0
1675332300000|2023-02-02 10:05:00|9.15|9.15|9.15|9.15|9.15|9.15|9.15|9.15|0
1675333800000|2023-02-02 10:30:00|9.14|9.14|9.14|9.14|9.14|9.14|9.14|9.14|0
1675334400000|2023-02-02 10:40:00|9.11|9.11|9.11|9.11|9.11|9.11|9.11|9.11|0
1675335000000|2023-02-02 10:50:00|9.1|9.1|9.1|9.1|9.1|9.1|9.1|9.1|0
1675335300000|2023-02-02 10:55:00|9.07|9.07|9.07|9.07|9.07|9.07|9.07|9.07|0
1675335600000|2023-02-02 11:00:00|9.14|9.14|9.14|9.14|9.14|9.14|9.14|9.14|0
1675335900000|2023-02-02 11:05:00|9.15|9.15|9.15|9.15|9.15|9.15|9.15|9.15|0
1675336800000|2023-02-02 11:20:00|9.18|9.18|9.21|9.21|9.23|9.23|9.18|9.18|0
1675337100000|2023-02-02 11:25:00|9.2|9.2|9.2|9.2|9.2|9.2|9.2|9.2|0
1675337400000|2023-02-02 11:30:00|9.19|9.19|9.18|9.18|9.19|9.19|9.18|9.18|0
1675338000000|2023-02-02 11:40:00|9.19|9.19|9.19|9.19|9.19|9.19|9.19|9.19|0
1675338600000|2023-02-02 11:50:00|9.17|9.17|9.16|9.16|9.17|9.17|9.16|9.16|0
1675339200000|2023-02-02 12:00:00|9.15|9.15|9.17|9.17|9.19|9.19|9.15|9.15|0
1675339500000|2023-02-02 12:05:00|9.15|9.15|9.13|9.13|9.15|9.15|9.13|9.13|0
1675340100000|2023-02-02 12:15:00|9.1|9.1|9.1|9.1|9.1|9.1|9.1|9.1|0
1675340700000|2023-02-02 12:25:00|9.11|9.11|9.12|9.12|9.15|9.15|9.11|9.11|0
1675341000000|2023-02-02 12:30:00|9.14|9.14|9.14|9.14|9.14|9.14|9.14|9.14|0
1675341300000|2023-02-02 12:35:00|9.12|9.12|9.15|9.15|9.15|9.15|9.12|9.12|0
1675341600000|2023-02-02 12:40:00|9.12|9.12|9.14|9.14|9.14|9.14|9.12|9.12|0
1675341900000|2023-02-02 12:45:00|9.11|9.11|9.09|9.09|9.11|9.11|9.08|9.08|0
1675342200000|2023-02-02 12:50:00|9.11|9.11|9.11|9.11|9.11|9.11|9.1|9.1|0
1675342500000|2023-02-02 12:55:00|9.1|9.1|9.15|9.15|9.15|9.15|9.1|9.1|0
1675342800000|2023-02-02 13:00:00|9.17|9.17|9.13|9.13|9.17|9.17|9.13|9.13|0
1675343100000|2023-02-02 13:05:00|9.14|9.14|9.14|9.14|9.14|9.14|9.14|9.14|0
1675343400000|2023-02-02 13:10:00|9.13|9.13|9.08|9.08|9.13|9.13|9.07|9.07|0
1675343700000|2023-02-02 13:15:00|9.09|9.09|9.09|9.09|9.11|9.11|9.09|9.09|0
1675344000000|2023-02-02 13:20:00|9.11|9.11|9.12|9.12|9.12|9.12|9.11|9.11|0
1675344300000|2023-02-02 13:25:00|9.14|9.14|9.15|9.15|9.15|9.15|9.14|9.14|0
1675344600000|2023-02-02 13:30:00|9.13|9.13|9.13|9.13|9.18|9.18|9.13|9.13|0
1675344900000|2023-02-02 13:35:00|9.17|9.17|9.18|9.18|9.18|9.18|9.13|9.13|0
1675345200000|2023-02-02 13:40:00|9.17|9.17|9.23|9.23|9.26|9.26|9.17|9.17|0
1675345500000|2023-02-02 13:45:00|9.26|9.26|9.31|9.31|9.31|9.31|9.24|9.24|0
1675345800000|2023-02-02 13:50:00|9.28|9.28|9.3|9.3|9.3|9.3|9.25|9.25|0
1675346100000|2023-02-02 13:55:00|9.27|9.27|9.31|9.31|9.31|9.31|9.26|9.26|0
1675346400000|2023-02-02 14:00:00|9.3|9.3|9.35|9.35|9.36|9.36|9.3|9.3|0
1675346700000|2023-02-02 14:05:00|9.33|9.33|9.4|9.4|9.4|9.4|9.33|9.33|0
1675347000000|2023-02-02 14:10:00|9.37|9.37|9.38|9.38|9.38|9.38|9.37|9.37|0
1675347300000|2023-02-02 14:15:00|9.39|9.39|9.36|9.36|9.39|9.39|9.36|9.36|0
1675347600000|2023-02-02 14:20:00|9.37|9.37|9.36|9.36|9.37|9.37|9.36|9.36|0
1675347900000|2023-02-02 14:25:00|9.3|9.3|9.29|9.29|9.35|9.35|9.28|9.28|0
1675348200000|2023-02-02 14:30:00|9.31|9.31|9.27|9.27|9.31|9.31|9.2|9.2|0
1675348500000|2023-02-02 14:35:00|9.28|9.28|9.35|9.35|9.35|9.35|9.26|9.26|0
1675348800000|2023-02-02 14:40:00|9.36|9.36|9.41|9.41|9.52|9.52|9.36|9.36|0
1675349100000|2023-02-02 14:45:00|9.44|9.44|9.43|9.43|9.46|9.46|9.4|9.4|0
1675349400000|2023-02-02 14:50:00|9.44|9.44|9.54|9.54|9.54|9.54|9.42|9.42|0
1675349700000|2023-02-02 14:55:00|9.52|9.52|9.43|9.43|9.53|9.53|9.43|9.43|0
1675350000000|2023-02-02 15:00:00|9.42|9.42|9.4|9.4|9.42|9.42|9.34|9.34|0
1675350300000|2023-02-02 15:05:00|9.39|9.39|9.37|9.37|9.43|9.43|9.37|9.37|0
1675350600000|2023-02-02 15:10:00|9.36|9.36|9.38|9.38|9.46|9.46|9.35|9.35|0
1675350900000|2023-02-02 15:15:00|9.39|9.39|9.44|9.44|9.47|9.47|9.37|9.37|0
1675351200000|2023-02-02 15:20:00|9.43|9.43|9.45|9.45|9.46|9.46|9.4|9.4|0
1675351500000|2023-02-02 15:25:00|9.46|9.46|9.45|9.45|9.51|9.51|9.45|9.45|0
1675351800000|2023-02-02 15:30:00|9.44|9.44|9.44|9.44|9.53|9.53|9.44|9.44|0
1675352100000|2023-02-02 15:35:00|9.45|9.45|9.5|9.5|9.51|9.51|9.43|9.43|0
1675352400000|2023-02-02 15:40:00|9.51|9.51|9.5|9.5|9.52|9.52|9.48|9.48|0
1675352700000|2023-02-02 15:45:00|9.49|9.49|9.59|9.59|9.59|9.59|9.48|9.48|0
1675353000000|2023-02-02 15:50:00|9.58|9.58|9.59|9.59|9.63|9.63|9.58|9.58|0
1675353300000|2023-02-02 15:55:00|9.6|9.6|9.57|9.57|9.6|9.6|9.54|9.54|0
1675353600000|2023-02-02 16:00:00|9.56|9.56|9.54|9.54|9.57|9.57|9.54|9.54|0
1675353900000|2023-02-02 16:05:00|9.52|9.52|9.57|9.57|9.57|9.57|9.51|9.51|0
1675354200000|2023-02-02 16:10:00|9.58|9.58|9.51|9.51|9.59|9.59|9.49|9.49|0
1675354500000|2023-02-02 16:15:00|9.49|9.49|9.43|9.43|9.5|9.5|9.41|9.41|0
1675354800000|2023-02-02 16:20:00|9.42|9.42|9.45|9.45|9.46|9.46|9.39|9.39|0
1675355100000|2023-02-02 16:25:00|9.46|9.46|9.48|9.48|9.5|9.5|9.46|9.46|0
1675355400000|2023-02-02 16:30:00|9.47|9.47|9.51|9.51|9.52|9.52|9.44|9.44|0
1675355700000|2023-02-02 16:35:00|9.5|9.5|9.47|9.47|9.51|9.51|9.47|9.47|0
1675356000000|2023-02-02 16:40:00|9.46|9.46|9.42|9.42|9.47|9.47|9.42|9.42|0
1675356300000|2023-02-02 16:45:00|9.41|9.41|9.42|9.42|9.43|9.43|9.38|9.38|0
1675356600000|2023-02-02 16:50:00|9.41|9.41|9.45|9.45|9.46|9.46|9.39|9.39|0
1675356900000|2023-02-02 16:55:00|9.46|9.46|9.43|9.43|9.46|9.46|9.42|9.42|0
1675357200000|2023-02-02 17:00:00|9.45|9.45|9.4|9.4|9.45|9.45|9.39|9.39|0
1675357500000|2023-02-02 17:05:00|9.41|9.41|9.4|9.4|9.43|9.43|9.39|9.39|0
1675357800000|2023-02-02 17:10:00|9.39|9.39|9.41|9.41|9.42|9.42|9.38|9.38|0
1675358100000|2023-02-02 17:15:00|9.4|9.4|9.41|9.41|9.42|9.42|9.4|9.4|0
1675358400000|2023-02-02 17:20:00|9.39|9.39|9.43|9.43|9.43|9.43|9.39|9.39|0
1675358700000|2023-02-02 17:25:00|9.42|9.42|9.42|9.42|9.43|9.43|9.41|9.41|0
1675359000000|2023-02-02 17:30:00|9.43|9.43|9.43|9.43|9.46|9.46|9.43|9.43|0
1675359300000|2023-02-02 17:35:00|9.44|9.44|9.43|9.43|9.44|9.44|9.43|9.43|0
1675359600000|2023-02-02 17:40:00|9.42|9.42|9.45|9.45|9.45|9.45|9.41|9.41|0
1675359900000|2023-02-02 17:45:00|9.44|9.44|9.41|9.41|9.45|9.45|9.4|9.4|0
1675360200000|2023-02-02 17:50:00|9.4|9.4|9.48|9.48|9.48|9.48|9.4|9.4|0
1675360500000|2023-02-02 17:55:00|9.47|9.47|9.49|9.49|9.49|9.49|9.46|9.46|0
1675360800000|2023-02-02 18:00:00|9.48|9.48|9.49|9.49|9.5|9.5|9.48|9.48|0
1675361100000|2023-02-02 18:05:00|9.48|9.48|9.49|9.49|9.49|9.49|9.45|9.45|0
1675361400000|2023-02-02 18:10:00|9.48|9.48|9.5|9.5|9.51|9.51|9.48|9.48|0
1675361700000|2023-02-02 18:15:00|9.49|9.49|9.5|9.5|9.5|9.5|9.48|9.48|0
1675362000000|2023-02-02 18:20:00|9.51|9.51|9.53|9.53|9.53|9.53|9.5|9.5|0
1675362300000|2023-02-02 18:25:00|9.54|9.54|9.53|9.53|9.55|9.55|9.52|9.52|0
1675362600000|2023-02-02 18:30:00|9.54|9.54|9.57|9.57|9.57|9.57|9.54|9.54|0
1675362900000|2023-02-02 18:35:00|9.56|9.56|9.53|9.53|9.56|9.56|9.51|9.51|0
1675363200000|2023-02-02 18:40:00|9.54|9.54|9.52|9.52|9.54|9.54|9.5|9.5|0
1675363500000|2023-02-02 18:45:00|9.53|9.53|9.51|9.51|9.53|9.53|9.51|9.51|0
1675363800000|2023-02-02 18:50:00|9.52|9.52|9.52|9.52|9.53|9.53|9.51|9.51|0
1675364100000|2023-02-02 18:55:00|9.53|9.53|9.53|9.53|9.53|9.53|9.51|9.51|0
1675364400000|2023-02-02 19:00:00|9.54|9.54|9.53|9.53|9.55|9.55|9.52|9.52|0
1675364700000|2023-02-02 19:05:00|9.54|9.54|9.51|9.51|9.54|9.54|9.51|9.51|0
1675365000000|2023-02-02 19:10:00|9.5|9.5|9.46|9.46|9.5|9.5|9.44|9.44|0
1675365300000|2023-02-02 19:15:00|9.45|9.45|9.43|9.43|9.45|9.45|9.42|9.42|0
1675365600000|2023-02-02 19:20:00|9.44|9.44|9.45|9.45|9.45|9.45|9.41|9.41|0
1675365900000|2023-02-02 19:25:00|9.44|9.44|9.41|9.41|9.44|9.44|9.4|9.4|0
1675366200000|2023-02-02 19:30:00|9.4|9.4|9.34|9.34|9.41|9.41|9.33|9.33|0
1675366500000|2023-02-02 19:35:00|9.33|9.33|9.3|9.3|9.34|9.34|9.3|9.3|0
1675366800000|2023-02-02 19:40:00|9.31|9.31|9.27|9.27|9.31|9.31|9.27|9.27|0
1675367100000|2023-02-02 19:45:00|9.28|9.28|9.26|9.26|9.29|9.29|9.23|9.23|0
1675367400000|2023-02-02 19:50:00|9.27|9.27|9.27|9.27|9.29|9.29|9.26|9.26|0
1675367700000|2023-02-02 19:55:00|9.26|9.26|9.21|9.21|9.26|9.26|9.21|9.21|0
1675368000000|2023-02-02 20:00:00|9.22|9.22|9.19|9.19|9.22|9.22|9.18|9.18|0
1675368300000|2023-02-02 20:05:00|9.2|9.2|9.23|9.23|9.24|9.24|9.2|9.2|0
1675368600000|2023-02-02 20:10:00|9.24|9.24|9.3|9.3|9.3|9.3|9.24|9.24|0
1675368900000|2023-02-02 20:15:00|9.29|9.29|9.28|9.28|9.31|9.31|9.26|9.26|0
1675369200000|2023-02-02 20:20:00|9.27|9.27|9.28|9.28|9.3|9.3|9.27|9.27|0
1675369500000|2023-02-02 20:25:00|9.27|9.27|9.23|9.23|9.28|9.28|9.23|9.23|0
1675369800000|2023-02-02 20:30:00|9.24|9.24|9.25|9.25|9.26|9.26|9.23|9.23|0
1675370100000|2023-02-02 20:35:00|9.26|9.26|9.23|9.23|9.27|9.27|9.23|9.23|0
1675370400000|2023-02-02 20:40:00|9.24|9.24|9.25|9.25|9.28|9.28|9.22|9.22|0
1675370700000|2023-02-02 20:45:00|9.24|9.24|9.24|9.24|9.26|9.26|9.23|9.23|0
1675371000000|2023-02-02 20:50:00|9.25|9.25|9.3|9.3|9.3|9.3|9.25|9.25|0
1675371300000|2023-02-02 20:55:00|9.31|9.31|9.32|9.32|9.33|9.33|9.3|9.3|0
1675371600000|2023-02-02 21:00:00|9.31|9.31|9.31|9.31|9.31|9.31|9.29|9.29|0
1675371900000|2023-02-02 21:05:00|9.29|9.29|9.28|9.28|9.33|9.33|9.28|9.28|0
1675372200000|2023-02-02 21:10:00|9.23|9.23|9.25|9.25|9.25|9.25|9.23|9.23|0
1675372500000|2023-02-02 21:15:00|9.2|9.2|9.21|9.21|9.21|9.21|9.2|9.2|0
1675372800000|2023-02-02 21:20:00|9.2|9.2|9.19|9.19|9.2|9.2|9.19|9.19|0
1675373100000|2023-02-02 21:25:00|9.17|9.17|9.21|9.21|9.21|9.21|9.17|9.17|0
1675373400000|2023-02-02 21:30:00|9.19|9.19|9.21|9.21|9.21|9.21|9.18|9.18|0
1675374000000|2023-02-02 21:40:00|9.19|9.19|9.17|9.17|9.23|9.23|9.17|9.17|0
1675374600000|2023-02-02 21:50:00|9.23|9.23|9.23|9.23|9.23|9.23|9.23|9.23|0
1675374900000|2023-02-02 21:55:00|9.22|9.22|9.19|9.19|9.22|9.22|9.19|9.19|0
1675375500000|2023-02-02 22:05:00|9.18|9.18|9.13|9.13|9.18|9.18|9.11|9.11|0
1675375800000|2023-02-02 22:10:00|9.14|9.14|9.12|9.12|9.14|9.14|9.12|9.12|0
1675376400000|2023-02-02 22:20:00|9.1|9.1|9.08|9.08|9.1|9.1|9.08|9.08|0
1675376700000|2023-02-02 22:25:00|9.07|9.07|9.07|9.07|9.07|9.07|9.07|9.07|0
1675377000000|2023-02-02 22:30:00|9.11|9.11|9.11|9.11|9.11|9.11|9.11|9.11|0
1675377300000|2023-02-02 22:35:00|9.13|9.13|9.15|9.15|9.15|9.15|9.13|9.13|0
1675377600000|2023-02-02 22:40:00|9.13|9.13|9.22|9.22|9.34|9.34|9.13|9.13|0
1675377900000|2023-02-02 22:45:00|9.13|9.13|9.19|9.19|9.22|9.22|9.13|9.13|0
1675378500000|2023-02-02 22:55:00|9.2|9.2|9.2|9.2|9.2|9.2|9.2|9.2|0
1675378800000|2023-02-02 23:00:00|9.35|9.35|9.31|9.31|9.36|9.36|9.2|9.2|0
1675379100000|2023-02-02 23:05:00|9.23|9.23|9.19|9.19|9.23|9.23|9.16|9.16|0
1675379400000|2023-02-02 23:10:00|9.28|9.28|9.27|9.27|9.28|9.28|9.27|9.27|0
1675379700000|2023-02-02 23:15:00|9.19|9.19|9.27|9.27|9.27|9.27|9.19|9.19|0
1675380000000|2023-02-02 23:20:00|9.28|9.28|9.17|9.17|9.28|9.28|9.17|9.17|0
1675380300000|2023-02-02 23:25:00|9.16|9.16|9.26|9.26|9.26|9.26|9.16|9.16|0
1675380600000|2023-02-02 23:30:00|9.27|9.27|9.27|9.27|9.27|9.27|9.27|9.27|0
1675380900000|2023-02-02 23:35:00|9.22|9.22|9.28|9.28|9.28|9.28|9.22|9.22|0
1675381200000|2023-02-02 23:40:00|9.23|9.23|9.27|9.27|9.27|9.27|9.21|9.21|0
1675381500000|2023-02-02 23:45:00|9.19|9.19|9.16|9.16|9.27|9.27|9.16|9.16|0
1675381800000|2023-02-02 23:50:00|9.27|9.27|9.27|9.27|9.27|9.27|9.27|9.27|0
1675382100000|2023-02-02 23:55:00|9.26|9.26|9.16|9.16|9.27|9.27|9.16|9.16|0
1675382400000|2023-02-03 00:00:00|9.26|9.26|9.27|9.27|9.27|9.27|9.16|9.16|0
1675382700000|2023-02-03 00:05:00|9.19|9.19|9.27|9.27|9.27|9.27|9.17|9.17|0
1675383300000|2023-02-03 00:15:00|9.26|9.26|9.23|9.23|9.26|9.26|9.23|9.23|0
1675383600000|2023-02-03 00:20:00|9.26|9.26|9.25|9.25|9.26|9.26|9.15|9.15|0
1675383900000|2023-02-03 00:25:00|9.26|9.26|9.16|9.16|9.26|9.26|9.16|9.16|0
1675384200000|2023-02-03 00:30:00|9.25|9.25|9.25|9.25|9.25|9.25|9.25|9.25|0
1675384500000|2023-02-03 00:35:00|9.19|9.19|9.21|9.21|9.26|9.26|9.17|9.17|0
1675384800000|2023-02-03 00:40:00|9.18|9.18|9.21|9.21|9.21|9.21|9.16|9.16|0
1675385100000|2023-02-03 00:45:00|9.18|9.18|9.19|9.19|9.19|9.19|9.17|9.17|0
1675385700000|2023-02-03 00:55:00|9.21|9.21|9.19|9.19|9.21|9.21|9.19|9.19|0
1675414800000|2023-02-03 09:00:00|9.59|9.59|9.09|9.09|9.59|9.59|9.09|9.09|0
1675415700000|2023-02-03 09:15:00|9.05|9.05|9.05|9.05|9.05|9.05|9.05|9.05|0
1675416000000|2023-02-03 09:20:00|9.18|9.18|9.05|9.05|9.18|9.18|9.05|9.05|0
1675418100000|2023-02-03 09:55:00|9.15|9.15|9.21|9.21|9.21|9.21|9.15|9.15|0
1675418700000|2023-02-03 10:05:00|9.2|9.2|9.2|9.2|9.2|9.2|9.2|9.2|0
1675420200000|2023-02-03 10:30:00|9.19|9.19|9.19|9.19|9.19|9.19|9.19|9.19|0
1675421400000|2023-02-03 10:50:00|9.2|9.2|9.2|9.2|9.2|9.2|9.2|9.2|0
1675425300000|2023-02-03 11:55:00|9.17|9.17|9.18|9.18|9.18|9.18|9.17|9.17|0
1675425600000|2023-02-03 12:00:00|9.21|9.21|9.18|9.18|9.21|9.21|9.15|9.15|0
1675425900000|2023-02-03 12:05:00|9.14|9.14|9.12|9.12|9.14|9.14|9.12|9.12|0
1675426200000|2023-02-03 12:10:00|9.16|9.16|9.17|9.17|9.18|9.18|9.16|9.16|0
1675426500000|2023-02-03 12:15:00|9.18|9.18|9.18|9.18|9.18|9.18|9.17|9.17|0
1675426800000|2023-02-03 12:20:00|9.17|9.17|9.17|9.17|9.17|9.17|9.17|9.17|0
1675427100000|2023-02-03 12:25:00|9.14|9.14|9.14|9.14|9.14|9.14|9.14|9.14|0
1675427400000|2023-02-03 12:30:00|9.13|9.13|9.15|9.15|9.15|9.15|9.13|9.13|0
1675427700000|2023-02-03 12:35:00|9.17|9.17|9.18|9.18|9.18|9.18|9.17|9.17|0
1675428900000|2023-02-03 12:55:00|9.19|9.19|9.2|9.2|9.2|9.2|9.19|9.19|0
1675429200000|2023-02-03 13:00:00|9.23|9.23|9.27|9.27|9.27|9.27|9.23|9.23|0
1675429500000|2023-02-03 13:05:00|9.28|9.28|9.32|9.32|9.32|9.32|9.28|9.28|0
1675429800000|2023-02-03 13:10:00|9.28|9.28|9.28|9.28|9.28|9.28|9.28|9.28|0
1675430100000|2023-02-03 13:15:00|9.23|9.23|9.23|9.23|9.23|9.23|9.23|9.23|0
1675430400000|2023-02-03 13:20:00|9.27|9.27|9.28|9.28|9.28|9.28|9.27|9.27|0
1675430700000|2023-02-03 13:25:00|9.27|9.27|9.27|9.27|9.27|9.27|9.27|9.27|0
1675431000000|2023-02-03 13:30:00|9.23|9.23|9.23|9.23|9.23|9.23|9.16|9.16|0
1675431300000|2023-02-03 13:35:00|9.19|9.19|9.15|9.15|9.19|9.19|9.12|9.12|0
1675431600000|2023-02-03 13:40:00|9.21|9.21|9.14|9.14|9.21|9.21|9.14|9.14|0
1675431900000|2023-02-03 13:45:00|9.11|9.11|9.11|9.11|9.11|9.11|9.11|9.11|0
1675432200000|2023-02-03 13:50:00|9.12|9.12|9.09|9.09|9.12|9.12|9.08|9.08|0
1675432500000|2023-02-03 13:55:00|9.1|9.1|9.11|9.11|9.11|9.11|9.1|9.1|0
1675432800000|2023-02-03 14:00:00|9.1|9.1|9.14|9.14|9.14|9.14|9.1|9.1|0
1675433100000|2023-02-03 14:05:00|9.11|9.11|9.04|9.04|9.15|9.15|9.01|9.01|0
1675433400000|2023-02-03 14:10:00|9.05|9.05|9.04|9.04|9.05|9.05|9.04|9.04|0
1675433700000|2023-02-03 14:15:00|9.07|9.07|9.08|9.08|9.08|9.08|9.06|9.06|0
1675434000000|2023-02-03 14:20:00|9.02|9.02|9.03|9.03|9.03|9.03|9.01|9.01|0
1675434300000|2023-02-03 14:25:00|8.98|8.98|9.06|9.06|9.06|9.06|8.94|8.94|0
1675434600000|2023-02-03 14:30:00|9.01|9.01|8.88|8.88|9.01|9.01|8.83|8.83|0
1675434900000|2023-02-03 14:35:00|8.87|8.87|9.01|9.01|9.01|9.01|8.82|8.82|0
1675435200000|2023-02-03 14:40:00|9.02|9.02|9.03|9.03|9.08|9.08|8.99|8.99|0
1675435500000|2023-02-03 14:45:00|9.02|9.02|9.18|9.18|9.18|9.18|9.01|9.01|0
1675435800000|2023-02-03 14:50:00|9.19|9.19|9.15|9.15|9.2|9.2|9.09|9.09|0
1675436100000|2023-02-03 14:55:00|9.16|9.16|9.1|9.1|9.19|9.19|9.09|9.09|0
1675436400000|2023-02-03 15:00:00|9.09|9.09|9.07|9.07|9.11|9.11|9.04|9.04|0
1675436700000|2023-02-03 15:05:00|9.05|9.05|9.07|9.07|9.07|9.07|9.02|9.02|0
1675437000000|2023-02-03 15:10:00|9.08|9.08|9.17|9.17|9.18|9.18|9.07|9.07|0
1675437300000|2023-02-03 15:15:00|9.16|9.16|9.18|9.18|9.25|9.25|9.16|9.16|0
1675437600000|2023-02-03 15:20:00|9.17|9.17|9.21|9.21|9.23|9.23|9.16|9.16|0
1675437900000|2023-02-03 15:25:00|9.2|9.2|9.18|9.18|9.21|9.21|9.18|9.18|0
1675438200000|2023-02-03 15:30:00|9.19|9.19|9.2|9.2|9.21|9.21|9.16|9.16|0
1675438500000|2023-02-03 15:35:00|9.21|9.21|9.23|9.23|9.25|9.25|9.2|9.2|0
1675438800000|2023-02-03 15:40:00|9.22|9.22|9.27|9.27|9.27|9.27|9.21|9.21|0
1675439100000|2023-02-03 15:45:00|9.28|9.28|9.28|9.28|9.33|9.33|9.26|9.26|0
1675439400000|2023-02-03 15:50:00|9.27|9.27|9.27|9.27|9.29|9.29|9.25|9.25|0
1675439700000|2023-02-03 15:55:00|9.26|9.26|9.22|9.22|9.26|9.26|9.2|9.2|0
1675440000000|2023-02-03 16:00:00|9.24|9.24|9.24|9.24|9.28|9.28|9.23|9.23|0
1675440300000|2023-02-03 16:05:00|9.23|9.23|9.27|9.27|9.28|9.28|9.23|9.23|0
1675440600000|2023-02-03 16:10:00|9.28|9.28|9.31|9.31|9.31|9.31|9.27|9.27|0
1675440900000|2023-02-03 16:15:00|9.32|9.32|9.28|9.28|9.32|9.32|9.28|9.28|0
1675441200000|2023-02-03 16:20:00|9.27|9.27|9.27|9.27|9.28|9.28|9.25|9.25|0
1675441500000|2023-02-03 16:25:00|9.26|9.26|9.26|9.26|9.27|9.27|9.24|9.24|0
1675441800000|2023-02-03 16:30:00|9.27|9.27|9.33|9.33|9.33|9.33|9.26|9.26|0
1675442100000|2023-02-03 16:35:00|9.32|9.32|9.36|9.36|9.36|9.36|9.32|9.32|0
1675442400000|2023-02-03 16:40:00|9.34|9.34|9.33|9.33|9.38|9.38|9.33|9.33|0
1675442700000|2023-02-03 16:45:00|9.34|9.34|9.22|9.22|9.35|9.35|9.22|9.22|0
1675443000000|2023-02-03 16:50:00|9.21|9.21|9.24|9.24|9.25|9.25|9.2|9.2|0
1675443300000|2023-02-03 16:55:00|9.25|9.25|9.22|9.22|9.26|9.26|9.21|9.21|0
1675443600000|2023-02-03 17:00:00|9.2|9.2|9.23|9.23|9.25|9.25|9.2|9.2|0
1675443900000|2023-02-03 17:05:00|9.24|9.24|9.23|9.23|9.24|9.24|9.22|9.22|0
1675444200000|2023-02-03 17:10:00|9.22|9.22|9.25|9.25|9.26|9.26|9.22|9.22|0
1675444500000|2023-02-03 17:15:00|9.26|9.26|9.27|9.27|9.28|9.28|9.25|9.25|0
1675444800000|2023-02-03 17:20:00|9.28|9.28|9.29|9.29|9.29|9.29|9.28|9.28|0
1675445100000|2023-02-03 17:25:00|9.28|9.28|9.26|9.26|9.29|9.29|9.26|9.26|0
1675445400000|2023-02-03 17:30:00|9.25|9.25|9.23|9.23|9.25|9.25|9.22|9.22|0
1675445700000|2023-02-03 17:35:00|9.22|9.22|9.21|9.21|9.24|9.24|9.21|9.21|0
1675446000000|2023-02-03 17:40:00|9.2|9.2|9.2|9.2|9.22|9.22|9.19|9.19|0
1675446300000|2023-02-03 17:45:00|9.21|9.21|9.18|9.18|9.23|9.23|9.18|9.18|0
1675446600000|2023-02-03 17:50:00|9.19|9.19|9.19|9.19|9.2|9.2|9.17|9.17|0
1675446900000|2023-02-03 17:55:00|9.18|9.18|9.17|9.17|9.22|9.22|9.15|9.15|0
1675447200000|2023-02-03 18:00:00|9.16|9.16|9.2|9.2|9.21|9.21|9.15|9.15|0
1675447500000|2023-02-03 18:05:00|9.18|9.18|9.21|9.21|9.22|9.22|9.18|9.18|0
1675447800000|2023-02-03 18:10:00|9.2|9.2|9.24|9.24|9.24|9.24|9.17|9.17|0
1675448100000|2023-02-03 18:15:00|9.25|9.25|9.23|9.23|9.26|9.26|9.19|9.19|0
1675448400000|2023-02-03 18:20:00|9.22|9.22|9.23|9.23|9.25|9.25|9.22|9.22|0
1675448700000|2023-02-03 18:25:00|9.24|9.24|9.24|9.24|9.26|9.26|9.23|9.23|0
1675449000000|2023-02-03 18:30:00|9.23|9.23|9.18|9.18|9.23|9.23|9.17|9.17|0
1675449300000|2023-02-03 18:35:00|9.17|9.17|9.15|9.15|9.19|9.19|9.15|9.15|0
1675449600000|2023-02-03 18:40:00|9.16|9.16|9.15|9.15|9.18|9.18|9.15|9.15|0
1675449900000|2023-02-03 18:45:00|9.16|9.16|9.21|9.21|9.22|9.22|9.13|9.13|0
1675450200000|2023-02-03 18:50:00|9.22|9.22|9.24|9.24|9.24|9.24|9.21|9.21|0
1675450500000|2023-02-03 18:55:00|9.23|9.23|9.2|9.2|9.23|9.23|9.19|9.19|0
1675450800000|2023-02-03 19:00:00|9.19|9.19|9.15|9.15|9.2|9.2|9.15|9.15|0
1675451100000|2023-02-03 19:05:00|9.16|9.16|9.14|9.14|9.16|9.16|9.13|9.13|0
1675451400000|2023-02-03 19:10:00|9.15|9.15|9.13|9.13|9.15|9.15|9.13|9.13|0
1675451700000|2023-02-03 19:15:00|9.12|9.12|9.08|9.08|9.14|9.14|9.08|9.08|0
1675452000000|2023-02-03 19:20:00|9.09|9.09|9.08|9.08|9.11|9.11|9.08|9.08|0
1675452300000|2023-02-03 19:25:00|9.09|9.09|9.14|9.14|9.14|9.14|9.08|9.08|0
1675452600000|2023-02-03 19:30:00|9.13|9.13|9.11|9.11|9.13|9.13|9.1|9.1|0
1675452900000|2023-02-03 19:35:00|9.12|9.12|9.17|9.17|9.18|9.18|9.11|9.11|0
1675453200000|2023-02-03 19:40:00|9.18|9.18|9.15|9.15|9.18|9.18|9.15|9.15|0
1675453500000|2023-02-03 19:45:00|9.14|9.14|9.13|9.13|9.15|9.15|9.13|9.13|0
1675453800000|2023-02-03 19:50:00|9.14|9.14|9.08|9.08|9.14|9.14|9.06|9.06|0
1675454100000|2023-02-03 19:55:00|9.09|9.09|9.03|9.03|9.09|9.09|9.03|9.03|0
1675454400000|2023-02-03 20:00:00|9.02|9.02|9.01|9.01|9.02|9.02|8.98|8.98|0
1675454700000|2023-02-03 20:05:00|9|9|9|9|9.03|9.03|8.96|8.96|0
1675455000000|2023-02-03 20:10:00|8.98|8.98|9|9|9.02|9.02|8.98|8.98|0
1675455300000|2023-02-03 20:15:00|8.99|8.99|9.04|9.04|9.08|9.08|8.98|8.98|0
1675455600000|2023-02-03 20:20:00|9.03|9.03|9.03|9.03|9.05|9.05|9.03|9.03|0
1675455900000|2023-02-03 20:25:00|9.05|9.05|8.98|8.98|9.05|9.05|8.98|8.98|0
1675456200000|2023-02-03 20:30:00|8.97|8.97|8.98|8.98|8.99|8.99|8.97|8.97|0
1675456500000|2023-02-03 20:35:00|8.99|8.99|8.96|8.96|8.99|8.99|8.93|8.93|0
1675456800000|2023-02-03 20:40:00|8.95|8.95|8.98|8.98|8.98|8.98|8.95|8.95|0
1675457100000|2023-02-03 20:45:00|8.96|8.96|8.97|8.97|8.98|8.98|8.95|8.95|0
1675457400000|2023-02-03 20:50:00|8.96|8.96|8.97|8.97|8.97|8.97|8.95|8.95|0
1675457700000|2023-02-03 20:55:00|8.96|8.96|8.98|8.98|9|9|8.96|8.96|0
1675458000000|2023-02-03 21:00:00|9|9|8.98|8.98|9|9|8.96|8.96|0
1675674000000|2023-02-06 09:00:00|8.86|8.86|9.01|9.01|9.01|9.01|8.86|8.86|0
1675674300000|2023-02-06 09:05:00|9.17|9.17|9.07|9.07|9.17|9.17|9.07|9.07|0
1675674900000|2023-02-06 09:15:00|8.94|8.94|8.94|8.94|8.94|8.94|8.94|8.94|0
1675675500000|2023-02-06 09:25:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1675676100000|2023-02-06 09:35:00|8.85|8.85|8.87|8.87|8.87|8.87|8.78|8.78|0
1675676700000|2023-02-06 09:45:00|8.78|8.78|8.78|8.78|8.78|8.78|8.78|8.78|0
1675678500000|2023-02-06 10:15:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1675679700000|2023-02-06 10:35:00|8.83|8.83|8.82|8.82|8.83|8.83|8.82|8.82|0
1675680000000|2023-02-06 10:40:00|8.77|8.77|8.76|8.76|8.77|8.77|8.76|8.76|0
1675680300000|2023-02-06 10:45:00|8.75|8.75|8.75|8.75|8.75|8.75|8.75|8.75|0
1675681200000|2023-02-06 11:00:00|8.8|8.8|8.77|8.77|8.8|8.8|8.77|8.77|0
1675681500000|2023-02-06 11:05:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1675681800000|2023-02-06 11:10:00|8.79|8.79|8.81|8.81|8.93|8.93|8.79|8.79|0
1675682400000|2023-02-06 11:20:00|8.92|8.92|8.92|8.92|8.92|8.92|8.92|8.92|0
1675683600000|2023-02-06 11:40:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1675683900000|2023-02-06 11:45:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1675684500000|2023-02-06 11:55:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1675684800000|2023-02-06 12:00:00|8.96|8.96|8.86|8.86|9|9|8.86|8.86|0
1675685100000|2023-02-06 12:05:00|8.87|8.87|8.88|8.88|8.88|8.88|8.86|8.86|0
1675685400000|2023-02-06 12:10:00|8.9|8.9|8.92|8.92|8.92|8.92|8.9|8.9|0
1675685700000|2023-02-06 12:15:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1675686300000|2023-02-06 12:25:00|8.94|8.94|8.89|8.89|8.94|8.94|8.89|8.89|0
1675686900000|2023-02-06 12:35:00|8.93|8.93|8.94|8.94|8.98|8.98|8.89|8.89|0
1675687800000|2023-02-06 12:50:00|8.93|8.93|8.94|8.94|8.94|8.94|8.93|8.93|0
1675688100000|2023-02-06 12:55:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1675688400000|2023-02-06 13:00:00|8.94|8.94|8.89|8.89|8.94|8.94|8.89|8.89|0
1675689000000|2023-02-06 13:10:00|8.92|8.92|8.95|8.95|8.98|8.98|8.92|8.92|0
1675689300000|2023-02-06 13:15:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1675689600000|2023-02-06 13:20:00|8.94|8.94|8.98|8.98|8.98|8.98|8.94|8.94|0
1675689900000|2023-02-06 13:25:00|8.97|8.97|8.94|8.94|8.97|8.97|8.94|8.94|0
1675690200000|2023-02-06 13:30:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1675690800000|2023-02-06 13:40:00|8.94|8.94|8.94|8.94|8.94|8.94|8.94|8.94|0
1675691100000|2023-02-06 13:45:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1675691400000|2023-02-06 13:50:00|8.89|8.89|8.87|8.87|8.89|8.89|8.85|8.85|0
1675691700000|2023-02-06 13:55:00|8.86|8.86|8.86|8.86|8.87|8.87|8.86|8.86|0
1675692000000|2023-02-06 14:00:00|8.87|8.87|8.87|8.87|8.87|8.87|8.86|8.86|0
1675692300000|2023-02-06 14:05:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1675692900000|2023-02-06 14:15:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1675693200000|2023-02-06 14:20:00|8.9|8.9|8.93|8.93|8.93|8.93|8.88|8.88|0
1675693500000|2023-02-06 14:25:00|8.9|8.9|8.92|8.92|8.93|8.93|8.86|8.86|0
1675693800000|2023-02-06 14:30:00|8.87|8.87|8.9|8.9|8.91|8.91|8.83|8.83|0
1675694100000|2023-02-06 14:35:00|8.89|8.89|8.9|8.9|8.9|8.9|8.83|8.83|0
1675694400000|2023-02-06 14:40:00|8.89|8.89|8.87|8.87|8.9|8.9|8.86|8.86|0
1675694700000|2023-02-06 14:45:00|8.86|8.86|8.9|8.9|8.97|8.97|8.85|8.85|0
1675695000000|2023-02-06 14:50:00|8.88|8.88|8.84|8.84|8.91|8.91|8.83|8.83|0
1675695300000|2023-02-06 14:55:00|8.85|8.85|8.87|8.87|8.87|8.87|8.8|8.8|0
1675695600000|2023-02-06 15:00:00|8.88|8.88|8.94|8.94|8.95|8.95|8.88|8.88|0
1675695900000|2023-02-06 15:05:00|8.93|8.93|8.95|8.95|8.96|8.96|8.91|8.91|0
1675696200000|2023-02-06 15:10:00|8.94|8.94|8.9|8.9|8.94|8.94|8.9|8.9|0
1675696500000|2023-02-06 15:15:00|8.89|8.89|8.82|8.82|8.89|8.89|8.82|8.82|0
1675696800000|2023-02-06 15:20:00|8.81|8.81|8.77|8.77|8.81|8.81|8.77|8.77|0
1675697100000|2023-02-06 15:25:00|8.76|8.76|8.75|8.75|8.77|8.77|8.72|8.72|0
1675697400000|2023-02-06 15:30:00|8.74|8.74|8.73|8.73|8.75|8.75|8.71|8.71|0
1675697700000|2023-02-06 15:35:00|8.72|8.72|8.75|8.75|8.8|8.8|8.72|8.72|0
1675698000000|2023-02-06 15:40:00|8.74|8.74|8.8|8.8|8.8|8.8|8.72|8.72|0
1675698300000|2023-02-06 15:45:00|8.79|8.79|8.79|8.79|8.82|8.82|8.78|8.78|0
1675698600000|2023-02-06 15:50:00|8.8|8.8|8.84|8.84|8.84|8.84|8.8|8.8|0
1675698900000|2023-02-06 15:55:00|8.85|8.85|8.91|8.91|8.92|8.92|8.85|8.85|0
1675699200000|2023-02-06 16:00:00|8.9|8.9|8.85|8.85|8.9|8.9|8.85|8.85|0
1675699500000|2023-02-06 16:05:00|8.84|8.84|8.86|8.86|8.89|8.89|8.84|8.84|0
1675699800000|2023-02-06 16:10:00|8.87|8.87|8.85|8.85|8.88|8.88|8.84|8.84|0
1675700100000|2023-02-06 16:15:00|8.86|8.86|8.91|8.91|8.91|8.91|8.86|8.86|0
1675700400000|2023-02-06 16:20:00|8.9|8.9|8.9|8.9|8.91|8.91|8.88|8.88|0
1675700700000|2023-02-06 16:25:00|8.89|8.89|8.9|8.9|8.9|8.9|8.88|8.88|0
1675701000000|2023-02-06 16:30:00|8.91|8.91|8.89|8.89|8.93|8.93|8.89|8.89|0
1675701300000|2023-02-06 16:35:00|8.9|8.9|8.85|8.85|8.9|8.9|8.85|8.85|0
1675701600000|2023-02-06 16:40:00|8.84|8.84|8.85|8.85|8.85|8.85|8.82|8.82|0
1675701900000|2023-02-06 16:45:00|8.84|8.84|8.84|8.84|8.87|8.87|8.83|8.83|0
1675702200000|2023-02-06 16:50:00|8.83|8.83|8.85|8.85|8.86|8.86|8.83|8.83|0
1675702500000|2023-02-06 16:55:00|8.86|8.86|8.84|8.84|8.86|8.86|8.82|8.82|0
1675702800000|2023-02-06 17:00:00|8.83|8.83|8.86|8.86|8.86|8.86|8.81|8.81|0
1675703100000|2023-02-06 17:05:00|8.87|8.87|8.87|8.87|8.87|8.87|8.86|8.86|0
1675703400000|2023-02-06 17:10:00|8.88|8.88|8.87|8.87|8.9|8.9|8.87|8.87|0
1675703700000|2023-02-06 17:15:00|8.86|8.86|8.86|8.86|8.88|8.88|8.85|8.85|0
1675704000000|2023-02-06 17:20:00|8.87|8.87|8.88|8.88|8.88|8.88|8.86|8.86|0
1675704300000|2023-02-06 17:25:00|8.89|8.89|8.89|8.89|8.9|8.9|8.87|8.87|0
1675704600000|2023-02-06 17:30:00|8.9|8.9|8.92|8.92|8.93|8.93|8.9|8.9|0
1675704900000|2023-02-06 17:35:00|8.93|8.93|8.93|8.93|8.95|8.95|8.93|8.93|0
1675705200000|2023-02-06 17:40:00|8.92|8.92|8.89|8.89|8.93|8.93|8.89|8.89|0
1675705500000|2023-02-06 17:45:00|8.9|8.9|8.91|8.91|8.93|8.93|8.9|8.9|0
1675705800000|2023-02-06 17:50:00|8.9|8.9|8.88|8.88|8.9|8.9|8.87|8.87|0
1675706100000|2023-02-06 17:55:00|8.87|8.87|8.87|8.87|8.88|8.88|8.87|8.87|0
1675706400000|2023-02-06 18:00:00|8.85|8.85|8.85|8.85|8.86|8.86|8.85|8.85|0
1675706700000|2023-02-06 18:05:00|8.86|8.86|8.85|8.85|8.86|8.86|8.83|8.83|0
1675707000000|2023-02-06 18:10:00|8.84|8.84|8.84|8.84|8.85|8.85|8.81|8.81|0
1675707300000|2023-02-06 18:15:00|8.85|8.85|8.86|8.86|8.86|8.86|8.84|8.84|0
1675707600000|2023-02-06 18:20:00|8.85|8.85|8.83|8.83|8.86|8.86|8.82|8.82|0
1675707900000|2023-02-06 18:25:00|8.82|8.82|8.82|8.82|8.83|8.83|8.81|8.81|0
1675708200000|2023-02-06 18:30:00|8.81|8.81|8.82|8.82|8.82|8.82|8.81|8.81|0
1675708500000|2023-02-06 18:35:00|8.83|8.83|8.82|8.82|8.84|8.84|8.82|8.82|0
1675708800000|2023-02-06 18:40:00|8.81|8.81|8.8|8.8|8.81|8.81|8.79|8.79|0
1675709100000|2023-02-06 18:45:00|8.81|8.81|8.81|8.81|8.82|8.82|8.8|8.8|0
1675709400000|2023-02-06 18:50:00|8.82|8.82|8.84|8.84|8.85|8.85|8.82|8.82|0
1675709700000|2023-02-06 18:55:00|8.85|8.85|8.86|8.86|8.87|8.87|8.85|8.85|0
1675710000000|2023-02-06 19:00:00|8.87|8.87|8.86|8.86|8.87|8.87|8.86|8.86|0
1675710300000|2023-02-06 19:05:00|8.87|8.87|8.86|8.86|8.87|8.87|8.86|8.86|0
1675710600000|2023-02-06 19:10:00|8.87|8.87|8.87|8.87|8.88|8.88|8.86|8.86|0
1675710900000|2023-02-06 19:15:00|8.88|8.88|8.88|8.88|8.89|8.89|8.88|8.88|0
1675711200000|2023-02-06 19:20:00|8.89|8.89|8.88|8.88|8.9|8.9|8.87|8.87|0
1675711500000|2023-02-06 19:25:00|8.87|8.87|8.85|8.85|8.87|8.87|8.85|8.85|0
1675711800000|2023-02-06 19:30:00|8.84|8.84|8.85|8.85|8.86|8.86|8.84|8.84|0
1675712100000|2023-02-06 19:35:00|8.86|8.86|8.85|8.85|8.87|8.87|8.85|8.85|0
1675712400000|2023-02-06 19:40:00|8.84|8.84|8.87|8.87|8.87|8.87|8.83|8.83|0
1675712700000|2023-02-06 19:45:00|8.88|8.88|8.9|8.9|8.9|8.9|8.87|8.87|0
1675713000000|2023-02-06 19:50:00|8.89|8.89|8.89|8.89|8.89|8.89|8.88|8.88|0
1675713300000|2023-02-06 19:55:00|8.9|8.9|8.9|8.9|8.91|8.91|8.89|8.89|0
1675713600000|2023-02-06 20:00:00|8.91|8.91|8.9|8.9|8.91|8.91|8.89|8.89|0
1675713900000|2023-02-06 20:05:00|8.89|8.89|8.9|8.9|8.9|8.9|8.89|8.89|0
1675714200000|2023-02-06 20:10:00|8.89|8.89|8.89|8.89|8.9|8.9|8.87|8.87|0
1675714500000|2023-02-06 20:15:00|8.87|8.87|8.9|8.9|8.9|8.9|8.87|8.87|0
1675714800000|2023-02-06 20:20:00|8.91|8.91|8.88|8.88|8.91|8.91|8.88|8.88|0
1675715100000|2023-02-06 20:25:00|8.89|8.89|8.9|8.9|8.91|8.91|8.88|8.88|0
1675715400000|2023-02-06 20:30:00|8.91|8.91|8.93|8.93|8.93|8.93|8.91|8.91|0
1675715700000|2023-02-06 20:35:00|8.92|8.92|8.94|8.94|8.94|8.94|8.92|8.92|0
1675716000000|2023-02-06 20:40:00|8.95|8.95|8.94|8.94|8.95|8.95|8.93|8.93|0
1675716300000|2023-02-06 20:45:00|8.93|8.93|8.89|8.89|8.95|8.95|8.88|8.88|0
1675716600000|2023-02-06 20:50:00|8.9|8.9|8.9|8.9|8.93|8.93|8.9|8.9|0
1675716900000|2023-02-06 20:55:00|8.89|8.89|8.85|8.85|8.89|8.89|8.84|8.84|0
1675717200000|2023-02-06 21:00:00|8.87|8.87|8.9|8.9|8.9|8.9|8.87|8.87|0
1675717500000|2023-02-06 21:05:00|8.87|8.87|8.86|8.86|8.87|8.87|8.86|8.86|0
1675717800000|2023-02-06 21:10:00|8.84|8.84|8.84|8.84|8.84|8.84|8.84|8.84|0
1675718700000|2023-02-06 21:25:00|8.83|8.83|8.83|8.83|8.83|8.83|8.83|8.83|0
1675719000000|2023-02-06 21:30:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1675719900000|2023-02-06 21:45:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1675720500000|2023-02-06 21:55:00|8.85|8.85|8.85|8.85|8.85|8.85|8.85|8.85|0
1675722300000|2023-02-06 22:25:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1675722600000|2023-02-06 22:30:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1675722900000|2023-02-06 22:35:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1675723200000|2023-02-06 22:40:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1675724400000|2023-02-06 23:00:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1675725000000|2023-02-06 23:10:00|8.89|8.89|8.89|8.89|8.89|8.89|8.89|8.89|0
1675725900000|2023-02-06 23:25:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1675727400000|2023-02-06 23:50:00|8.89|8.89|8.89|8.89|8.89|8.89|8.89|8.89|0
1675727700000|2023-02-06 23:55:00|8.9|8.9|8.9|8.9|8.9|8.9|8.87|8.87|0
1675728000000|2023-02-07 00:00:00|8.88|8.88|8.87|8.87|8.88|8.88|8.87|8.87|0
1675728300000|2023-02-07 00:05:00|8.88|8.88|8.9|8.9|8.9|8.9|8.88|8.88|0
1675729200000|2023-02-07 00:20:00|8.87|8.87|8.91|8.91|8.91|8.91|8.87|8.87|0
1675729800000|2023-02-07 00:30:00|8.87|8.87|8.87|8.87|8.91|8.91|8.87|8.87|0
1675730100000|2023-02-07 00:35:00|8.91|8.91|8.91|8.91|8.91|8.91|8.91|8.91|0
1675730400000|2023-02-07 00:40:00|8.9|8.9|8.91|8.91|8.91|8.91|8.89|8.89|0
1675730700000|2023-02-07 00:45:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1675731000000|2023-02-07 00:50:00|8.92|8.92|8.87|8.87|8.92|8.92|8.87|8.87|0
1675731300000|2023-02-07 00:55:00|8.9|8.9|8.9|8.9|8.9|8.9|8.9|8.9|0
1675760400000|2023-02-07 09:00:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1675764000000|2023-02-07 10:00:00|9.02|9.02|9.02|9.02|9.02|9.02|9.02|9.02|0
1675764300000|2023-02-07 10:05:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1675769100000|2023-02-07 11:25:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1675769400000|2023-02-07 11:30:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1675770000000|2023-02-07 11:40:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1675771200000|2023-02-07 12:00:00|8.98|8.98|8.99|8.99|8.99|8.99|8.92|8.92|0
1675771500000|2023-02-07 12:05:00|8.98|8.98|8.95|8.95|8.98|8.98|8.95|8.95|0
1675771800000|2023-02-07 12:10:00|9.03|9.03|9|9|9.03|9.03|8.97|8.97|0
1675772100000|2023-02-07 12:15:00|8.96|8.96|8.93|8.93|8.96|8.96|8.88|8.88|0
1675773300000|2023-02-07 12:35:00|8.92|8.92|8.94|8.94|8.98|8.98|8.92|8.92|0
1675773600000|2023-02-07 12:40:00|8.93|8.93|8.94|8.94|8.95|8.95|8.92|8.92|0
1675773900000|2023-02-07 12:45:00|8.96|8.96|8.98|8.98|8.98|8.98|8.96|8.96|0
1675774200000|2023-02-07 12:50:00|8.97|8.97|8.97|8.97|8.97|8.97|8.94|8.94|0
1675774500000|2023-02-07 12:55:00|8.95|8.95|8.97|8.97|8.97|8.97|8.95|8.95|0
1675774800000|2023-02-07 13:00:00|8.9|8.9|8.89|8.89|8.9|8.9|8.88|8.88|0
1675775100000|2023-02-07 13:05:00|8.95|8.95|8.9|8.9|8.95|8.95|8.9|8.9|0
1675775400000|2023-02-07 13:10:00|8.93|8.93|8.9|8.9|8.93|8.93|8.9|8.9|0
1675776000000|2023-02-07 13:20:00|8.92|8.92|8.92|8.92|8.92|8.92|8.92|8.92|0
1675776300000|2023-02-07 13:25:00|8.91|8.91|8.88|8.88|8.92|8.92|8.88|8.88|0
1675776600000|2023-02-07 13:30:00|8.89|8.89|8.87|8.87|8.89|8.89|8.87|8.87|0
1675776900000|2023-02-07 13:35:00|8.89|8.89|8.88|8.88|8.89|8.89|8.88|8.88|0
1675777200000|2023-02-07 13:40:00|8.87|8.87|8.87|8.87|8.9|8.9|8.87|8.87|0
1675777500000|2023-02-07 13:45:00|8.89|8.89|8.91|8.91|8.91|8.91|8.89|8.89|0
1675777800000|2023-02-07 13:50:00|8.92|8.92|8.87|8.87|8.92|8.92|8.86|8.86|0
1675778100000|2023-02-07 13:55:00|8.9|8.9|8.94|8.94|8.94|8.94|8.9|8.9|0
1675778400000|2023-02-07 14:00:00|8.96|8.96|8.93|8.93|8.96|8.96|8.93|8.93|0
1675779000000|2023-02-07 14:10:00|8.92|8.92|8.94|8.94|8.95|8.95|8.9|8.9|0
1675779300000|2023-02-07 14:15:00|8.9|8.9|8.89|8.89|8.9|8.9|8.87|8.87|0
1675779600000|2023-02-07 14:20:00|8.88|8.88|8.88|8.88|8.88|8.88|8.88|8.88|0
1675779900000|2023-02-07 14:25:00|8.93|8.93|8.87|8.87|8.93|8.93|8.87|8.87|0
1675780200000|2023-02-07 14:30:00|8.83|8.83|8.72|8.72|8.83|8.83|8.65|8.65|0
1675780500000|2023-02-07 14:35:00|8.7|8.7|8.72|8.72|8.73|8.73|8.68|8.68|0
1675780800000|2023-02-07 14:40:00|8.74|8.74|8.72|8.72|8.75|8.75|8.69|8.69|0
1675781100000|2023-02-07 14:45:00|8.71|8.71|8.67|8.67|8.72|8.72|8.67|8.67|0
1675781400000|2023-02-07 14:50:00|8.66|8.66|8.64|8.64|8.75|8.75|8.63|8.63|0
1675781700000|2023-02-07 14:55:00|8.65|8.65|8.65|8.65|8.66|8.66|8.62|8.62|0
1675782000000|2023-02-07 15:00:00|8.64|8.64|8.61|8.61|8.64|8.64|8.6|8.6|0
1675782300000|2023-02-07 15:05:00|8.62|8.62|8.61|8.61|8.63|8.63|8.61|8.61|0
1675782600000|2023-02-07 15:10:00|8.59|8.59|8.59|8.59|8.61|8.61|8.57|8.57|0
1675782900000|2023-02-07 15:15:00|8.58|8.58|8.59|8.59|8.6|8.6|8.57|8.57|0
1675783200000|2023-02-07 15:20:00|8.6|8.6|8.61|8.61|8.67|8.67|8.6|8.6|0
1675783500000|2023-02-07 15:25:00|8.6|8.6|8.55|8.55|8.61|8.61|8.54|8.54|0
1675783800000|2023-02-07 15:30:00|8.56|8.56|8.55|8.55|8.58|8.58|8.54|8.54|0
1675784100000|2023-02-07 15:35:00|8.54|8.54|8.59|8.59|8.59|8.59|8.54|8.54|0
1675784400000|2023-02-07 15:40:00|8.61|8.61|8.62|8.62|8.62|8.62|8.59|8.59|0
1675784700000|2023-02-07 15:45:00|8.63|8.63|8.62|8.62|8.63|8.63|8.61|8.61|0
1675785000000|2023-02-07 15:50:00|8.63|8.63|8.62|8.62|8.66|8.66|8.61|8.61|0
1675785300000|2023-02-07 15:55:00|8.61|8.61|8.59|8.59|8.61|8.61|8.59|8.59|0
1675785600000|2023-02-07 16:00:00|8.61|8.61|8.6|8.6|8.64|8.64|8.6|8.6|0
1675785900000|2023-02-07 16:05:00|8.61|8.61|8.63|8.63|8.64|8.64|8.59|8.59|0
1675786200000|2023-02-07 16:10:00|8.64|8.64|8.62|8.62|8.64|8.64|8.62|8.62|0
1675786500000|2023-02-07 16:15:00|8.63|8.63|8.62|8.62|8.64|8.64|8.62|8.62|0
1675786800000|2023-02-07 16:20:00|8.6|8.6|8.59|8.59|8.62|8.62|8.59|8.59|0
1675787100000|2023-02-07 16:25:00|8.6|8.6|8.61|8.61|8.62|8.62|8.6|8.6|0
1675787400000|2023-02-07 16:30:00|8.62|8.62|8.7|8.7|8.7|8.7|8.62|8.62|0
1675787700000|2023-02-07 16:35:00|8.69|8.69|8.68|8.68|8.72|8.72|8.68|8.68|0
1675788000000|2023-02-07 16:40:00|8.69|8.69|8.69|8.69|8.7|8.7|8.67|8.67|0
1675788300000|2023-02-07 16:45:00|8.7|8.7|8.71|8.71|8.71|8.71|8.69|8.69|0
1675788600000|2023-02-07 16:50:00|8.72|8.72|8.7|8.7|8.72|8.72|8.7|8.7|0
1675788900000|2023-02-07 16:55:00|8.69|8.69|8.68|8.68|8.71|8.71|8.68|8.68|0
1675789200000|2023-02-07 17:00:00|8.67|8.67|8.68|8.68|8.68|8.68|8.67|8.67|0
1675789500000|2023-02-07 17:05:00|8.69|8.69|8.69|8.69|8.7|8.7|8.68|8.68|0
1675789800000|2023-02-07 17:10:00|8.7|8.7|8.7|8.7|8.71|8.71|8.68|8.68|0
1675790100000|2023-02-07 17:15:00|8.71|8.71|8.69|8.69|8.71|8.71|8.68|8.68|0
1675790400000|2023-02-07 17:20:00|8.68|8.68|8.66|8.66|8.69|8.69|8.66|8.66|0
1675790700000|2023-02-07 17:25:00|8.67|8.67|8.68|8.68|8.68|8.68|8.67|8.67|0
1675791000000|2023-02-07 17:30:00|8.67|8.67|8.69|8.69|8.69|8.69|8.67|8.67|0
1675791300000|2023-02-07 17:35:00|8.7|8.7|8.69|8.69|8.7|8.7|8.69|8.69|0
1675791600000|2023-02-07 17:40:00|8.7|8.7|8.76|8.76|8.77|8.77|8.69|8.69|0
1675791900000|2023-02-07 17:45:00|8.77|8.77|8.89|8.89|8.89|8.89|8.77|8.77|0
1675792200000|2023-02-07 17:50:00|8.9|8.9|8.94|8.94|8.94|8.94|8.87|8.87|0
1675792500000|2023-02-07 17:55:00|8.93|8.93|8.94|8.94|8.95|8.95|8.9|8.9|0
1675792800000|2023-02-07 18:00:00|8.98|8.98|8.85|8.85|8.98|8.98|8.85|8.85|0
1675793100000|2023-02-07 18:05:00|8.84|8.84|8.85|8.85|8.88|8.88|8.82|8.82|0
1675793400000|2023-02-07 18:10:00|8.86|8.86|8.8|8.8|8.86|8.86|8.8|8.8|0
1675793700000|2023-02-07 18:15:00|8.79|8.79|8.79|8.79|8.79|8.79|8.73|8.73|0
1675794000000|2023-02-07 18:20:00|8.78|8.78|8.73|8.73|8.79|8.79|8.73|8.73|0
1675794300000|2023-02-07 18:25:00|8.74|8.74|8.66|8.66|8.77|8.77|8.66|8.66|0
1675794600000|2023-02-07 18:30:00|8.64|8.64|8.58|8.58|8.64|8.64|8.58|8.58|0
1675794900000|2023-02-07 18:35:00|8.6|8.6|8.64|8.64|8.65|8.65|8.58|8.58|0
1675795200000|2023-02-07 18:40:00|8.65|8.65|8.67|8.67|8.7|8.7|8.64|8.64|0
1675795500000|2023-02-07 18:45:00|8.68|8.68|8.65|8.65|8.68|8.68|8.64|8.64|0
1675795800000|2023-02-07 18:50:00|8.64|8.64|8.66|8.66|8.67|8.67|8.64|8.64|0
1675796100000|2023-02-07 18:55:00|8.67|8.67|8.66|8.66|8.67|8.67|8.65|8.65|0
1675796400000|2023-02-07 19:00:00|8.67|8.67|8.71|8.71|8.72|8.72|8.66|8.66|0
1675796700000|2023-02-07 19:05:00|8.7|8.7|8.77|8.77|8.77|8.77|8.7|8.7|0
1675797000000|2023-02-07 19:10:00|8.75|8.75|8.75|8.75|8.77|8.77|8.74|8.74|0
1675797300000|2023-02-07 19:15:00|8.76|8.76|8.76|8.76|8.77|8.77|8.75|8.75|0
1675797600000|2023-02-07 19:20:00|8.75|8.75|8.76|8.76|8.77|8.77|8.72|8.72|0
1675797900000|2023-02-07 19:25:00|8.77|8.77|8.75|8.75|8.77|8.77|8.74|8.74|0
1675798200000|2023-02-07 19:30:00|8.76|8.76|8.82|8.82|8.85|8.85|8.75|8.75|0
1675798800000|2023-02-07 19:40:00|8.81|8.81|8.78|8.78|8.81|8.81|8.78|8.78|0
1675799100000|2023-02-07 19:45:00|8.79|8.79|8.78|8.78|8.8|8.8|8.77|8.77|0
1675799400000|2023-02-07 19:50:00|8.79|8.79|8.79|8.79|8.79|8.79|8.78|8.78|0
1675799700000|2023-02-07 19:55:00|8.78|8.78|8.78|8.78|8.79|8.79|8.76|8.76|0
1675800000000|2023-02-07 20:00:00|8.79|8.79|8.75|8.75|8.8|8.8|8.74|8.74|0
1675800300000|2023-02-07 20:05:00|8.76|8.76|8.71|8.71|8.76|8.76|8.7|8.7|0
1675800600000|2023-02-07 20:10:00|8.72|8.72|8.75|8.75|8.76|8.76|8.72|8.72|0
1675800900000|2023-02-07 20:15:00|8.76|8.76|8.75|8.75|8.77|8.77|8.73|8.73|0
1675801200000|2023-02-07 20:20:00|8.76|8.76|8.77|8.77|8.77|8.77|8.76|8.76|0
1675801500000|2023-02-07 20:25:00|8.76|8.76|8.8|8.8|8.8|8.8|8.76|8.76|0
1675801800000|2023-02-07 20:30:00|8.81|8.81|8.78|8.78|8.81|8.81|8.77|8.77|0
1675802100000|2023-02-07 20:35:00|8.79|8.79|8.83|8.83|8.83|8.83|8.78|8.78|0
1675802400000|2023-02-07 20:40:00|8.82|8.82|8.82|8.82|8.83|8.83|8.81|8.81|0
1675802700000|2023-02-07 20:45:00|8.83|8.83|8.83|8.83|8.85|8.85|8.83|8.83|0
1675803000000|2023-02-07 20:50:00|8.84|8.84|8.87|8.87|8.87|8.87|8.84|8.84|0
1675803300000|2023-02-07 20:55:00|8.86|8.86|8.82|8.82|8.87|8.87|8.82|8.82|0
1675803600000|2023-02-07 21:00:00|8.84|8.84|8.82|8.82|8.88|8.88|8.82|8.82|0
1675803900000|2023-02-07 21:05:00|8.84|8.84|8.84|8.84|8.84|8.84|8.84|8.84|0
1675804200000|2023-02-07 21:10:00|8.82|8.82|8.8|8.8|8.82|8.82|8.8|8.8|0
1675805100000|2023-02-07 21:25:00|8.83|8.83|8.83|8.83|8.83|8.83|8.83|8.83|0
1675805400000|2023-02-07 21:30:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1675806000000|2023-02-07 21:40:00|8.83|8.83|8.83|8.83|8.83|8.83|8.83|8.83|0
1675806900000|2023-02-07 21:55:00|8.82|8.82|8.86|8.86|8.86|8.86|8.82|8.82|0
1675807200000|2023-02-07 22:00:00|8.83|8.83|8.83|8.83|8.83|8.83|8.83|8.83|0
1675807800000|2023-02-07 22:10:00|8.84|8.84|8.83|8.83|8.84|8.84|8.83|8.83|0
1675808100000|2023-02-07 22:15:00|8.85|8.85|8.85|8.85|8.85|8.85|8.82|8.82|0
1675809300000|2023-02-07 22:35:00|8.82|8.82|8.85|8.85|8.85|8.85|8.82|8.82|0
1675809600000|2023-02-07 22:40:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1675810800000|2023-02-07 23:00:00|8.85|8.85|8.86|8.86|8.86|8.86|8.85|8.85|0
1675811100000|2023-02-07 23:05:00|8.84|8.84|8.82|8.82|8.85|8.85|8.82|8.82|0
1675811400000|2023-02-07 23:10:00|8.85|8.85|8.86|8.86|8.86|8.86|8.82|8.82|0
1675811700000|2023-02-07 23:15:00|8.85|8.85|8.85|8.85|8.85|8.85|8.82|8.82|0
1675812000000|2023-02-07 23:20:00|8.86|8.86|8.89|8.89|8.89|8.89|8.86|8.86|0
1675812300000|2023-02-07 23:25:00|8.82|8.82|8.82|8.82|8.87|8.87|8.82|8.82|0
1675812600000|2023-02-07 23:30:00|8.87|8.87|8.82|8.82|8.87|8.87|8.82|8.82|0
1675812900000|2023-02-07 23:35:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1675813200000|2023-02-07 23:40:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1675813800000|2023-02-07 23:50:00|8.85|8.85|8.86|8.86|8.86|8.86|8.82|8.82|0
1675814100000|2023-02-07 23:55:00|8.82|8.82|8.93|8.93|8.93|8.93|8.82|8.82|0
1675814400000|2023-02-08 00:00:00|8.84|8.84|8.82|8.82|8.9|8.9|8.82|8.82|0
1675815000000|2023-02-08 00:10:00|8.91|8.91|8.82|8.82|8.91|8.91|8.82|8.82|0
1675815300000|2023-02-08 00:15:00|8.81|8.81|8.78|8.78|8.82|8.82|8.78|8.78|0
1675815600000|2023-02-08 00:20:00|8.82|8.82|8.77|8.77|8.82|8.82|8.77|8.77|0
1675816200000|2023-02-08 00:30:00|8.81|8.81|8.81|8.81|8.81|8.81|8.77|8.77|0
1675816800000|2023-02-08 00:40:00|8.77|8.77|8.84|8.84|8.84|8.84|8.77|8.77|0
1675817100000|2023-02-08 00:45:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1675817400000|2023-02-08 00:50:00|8.86|8.86|8.8|8.8|8.86|8.86|8.8|8.8|0
1675817700000|2023-02-08 00:55:00|8.84|8.84|8.86|8.86|8.86|8.86|8.84|8.84|0
1675846800000|2023-02-08 09:00:00|9.08|9.08|9.08|9.08|9.08|9.08|9.08|9.08|0
1675848000000|2023-02-08 09:20:00|8.93|8.93|8.88|8.88|8.93|8.93|8.88|8.88|0
1675848600000|2023-02-08 09:30:00|8.87|8.87|8.87|8.87|8.88|8.88|8.87|8.87|0
1675849500000|2023-02-08 09:45:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1675851600000|2023-02-08 10:20:00|8.88|8.88|8.88|8.88|8.88|8.88|8.88|8.88|0
1675853400000|2023-02-08 10:50:00|8.89|8.89|8.89|8.89|8.89|8.89|8.89|8.89|0
1675853700000|2023-02-08 10:55:00|8.85|8.85|8.85|8.85|8.85|8.85|8.85|8.85|0
1675854600000|2023-02-08 11:10:00|8.88|8.88|8.87|8.87|8.88|8.88|8.87|8.87|0
1675856400000|2023-02-08 11:40:00|8.91|8.91|8.91|8.91|8.91|8.91|8.91|8.91|0
1675856700000|2023-02-08 11:45:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1675857000000|2023-02-08 11:50:00|8.88|8.88|8.87|8.87|8.88|8.88|8.87|8.87|0
1675857300000|2023-02-08 11:55:00|8.84|8.84|8.84|8.84|8.84|8.84|8.84|8.84|0
1675857600000|2023-02-08 12:00:00|8.85|8.85|8.86|8.86|8.86|8.86|8.85|8.85|0
1675857900000|2023-02-08 12:05:00|8.87|8.87|8.89|8.89|8.89|8.89|8.87|8.87|0
1675858200000|2023-02-08 12:10:00|8.9|8.9|8.87|8.87|8.9|8.9|8.87|8.87|0
1675858800000|2023-02-08 12:20:00|8.92|8.92|8.92|8.92|8.93|8.93|8.92|8.92|0
1675859100000|2023-02-08 12:25:00|8.93|8.93|8.94|8.94|8.94|8.94|8.93|8.93|0
1675859400000|2023-02-08 12:30:00|8.93|8.93|8.95|8.95|8.95|8.95|8.93|8.93|0
1675859700000|2023-02-08 12:35:00|8.94|8.94|8.93|8.93|8.95|8.95|8.93|8.93|0
1675860000000|2023-02-08 12:40:00|8.95|8.95|8.93|8.93|8.95|8.95|8.93|8.93|0
1675860600000|2023-02-08 12:50:00|8.92|8.92|8.91|8.91|8.93|8.93|8.91|8.91|0
1675861200000|2023-02-08 13:00:00|8.9|8.9|8.86|8.86|8.9|8.9|8.86|8.86|0
1675861500000|2023-02-08 13:05:00|8.83|8.83|8.83|8.83|8.83|8.83|8.83|8.83|0
1675862700000|2023-02-08 13:25:00|8.9|8.9|8.93|8.93|8.93|8.93|8.9|8.9|0
1675863000000|2023-02-08 13:30:00|8.94|8.94|8.95|8.95|8.95|8.95|8.94|8.94|0
1675863300000|2023-02-08 13:35:00|8.93|8.93|8.93|8.93|8.93|8.93|8.87|8.87|0
1675863600000|2023-02-08 13:40:00|8.91|8.91|8.91|8.91|8.91|8.91|8.91|8.91|0
1675863900000|2023-02-08 13:45:00|8.9|8.9|8.91|8.91|8.92|8.92|8.9|8.9|0
1675864500000|2023-02-08 13:55:00|8.9|8.9|8.87|8.87|8.91|8.91|8.87|8.87|0
1675864800000|2023-02-08 14:00:00|8.9|8.9|8.86|8.86|8.9|8.9|8.86|8.86|0
1675865100000|2023-02-08 14:05:00|8.89|8.89|8.88|8.88|8.89|8.89|8.87|8.87|0
1675865400000|2023-02-08 14:10:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1675865700000|2023-02-08 14:15:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1675866000000|2023-02-08 14:20:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1675866300000|2023-02-08 14:25:00|8.91|8.91|8.87|8.87|8.93|8.93|8.87|8.87|0
1675866600000|2023-02-08 14:30:00|8.91|8.91|8.84|8.84|8.91|8.91|8.8|8.8|0
1675866900000|2023-02-08 14:35:00|8.82|8.82|8.93|8.93|8.94|8.94|8.81|8.81|0
1675867200000|2023-02-08 14:40:00|8.9|8.9|8.94|8.94|8.95|8.95|8.86|8.86|0
1675867500000|2023-02-08 14:45:00|8.95|8.95|8.9|8.9|8.97|8.97|8.9|8.9|0
1675867800000|2023-02-08 14:50:00|8.91|8.91|8.86|8.86|8.91|8.91|8.83|8.83|0
1675868100000|2023-02-08 14:55:00|8.87|8.87|8.87|8.87|8.88|8.88|8.83|8.83|0
1675868400000|2023-02-08 15:00:00|8.88|8.88|8.85|8.85|8.88|8.88|8.82|8.82|0
1675868700000|2023-02-08 15:05:00|8.83|8.83|8.84|8.84|8.85|8.85|8.83|8.83|0
1675869000000|2023-02-08 15:10:00|8.85|8.85|8.88|8.88|8.88|8.88|8.83|8.83|0
1675869300000|2023-02-08 15:15:00|8.9|8.9|9|9|9.01|9.01|8.89|8.89|0
1675869600000|2023-02-08 15:20:00|9.01|9.01|8.92|8.92|9.01|9.01|8.91|8.91|0
1675869900000|2023-02-08 15:25:00|8.91|8.91|8.82|8.82|8.92|8.92|8.82|8.82|0
1675870200000|2023-02-08 15:30:00|8.81|8.81|8.73|8.73|8.81|8.81|8.72|8.72|0
1675870500000|2023-02-08 15:35:00|8.75|8.75|8.8|8.8|8.8|8.8|8.74|8.74|0
1675870800000|2023-02-08 15:40:00|8.79|8.79|8.78|8.78|8.8|8.8|8.77|8.77|0
1675871100000|2023-02-08 15:45:00|8.8|8.8|8.82|8.82|8.84|8.84|8.78|8.78|0
1675871400000|2023-02-08 15:50:00|8.81|8.81|8.8|8.8|8.82|8.82|8.77|8.77|0
1675871700000|2023-02-08 15:55:00|8.79|8.79|8.78|8.78|8.83|8.83|8.78|8.78|0
1675872000000|2023-02-08 16:00:00|8.77|8.77|8.77|8.77|8.79|8.79|8.76|8.76|0
1675872300000|2023-02-08 16:05:00|8.78|8.78|8.78|8.78|8.79|8.79|8.76|8.76|0
1675872600000|2023-02-08 16:10:00|8.77|8.77|8.76|8.76|8.77|8.77|8.75|8.75|0
1675872900000|2023-02-08 16:15:00|8.77|8.77|8.79|8.79|8.79|8.79|8.76|8.76|0
1675873200000|2023-02-08 16:20:00|8.78|8.78|8.72|8.72|8.78|8.78|8.72|8.72|0
1675873500000|2023-02-08 16:25:00|8.73|8.73|8.72|8.72|8.73|8.73|8.7|8.7|0
1675873800000|2023-02-08 16:30:00|8.73|8.73|8.71|8.71|8.74|8.74|8.71|8.71|0
1675874100000|2023-02-08 16:35:00|8.72|8.72|8.77|8.77|8.77|8.77|8.72|8.72|0
1675874400000|2023-02-08 16:40:00|8.76|8.76|8.77|8.77|8.77|8.77|8.74|8.74|0
1675874700000|2023-02-08 16:45:00|8.78|8.78|8.78|8.78|8.8|8.8|8.77|8.77|0
1675875000000|2023-02-08 16:50:00|8.77|8.77|8.76|8.76|8.78|8.78|8.75|8.75|0
1675875300000|2023-02-08 16:55:00|8.75|8.75|8.77|8.77|8.78|8.78|8.75|8.75|0
1675875600000|2023-02-08 17:00:00|8.76|8.76|8.74|8.74|8.76|8.76|8.74|8.74|0
1675875900000|2023-02-08 17:05:00|8.75|8.75|8.75|8.75|8.76|8.76|8.74|8.74|0
1675876200000|2023-02-08 17:10:00|8.76|8.76|8.77|8.77|8.79|8.79|8.76|8.76|0
1675876500000|2023-02-08 17:15:00|8.78|8.78|8.81|8.81|8.81|8.81|8.78|8.78|0
1675876800000|2023-02-08 17:20:00|8.8|8.8|8.81|8.81|8.83|8.83|8.8|8.8|0
1675877100000|2023-02-08 17:25:00|8.8|8.8|8.77|8.77|8.8|8.8|8.77|8.77|0
1675877400000|2023-02-08 17:30:00|8.78|8.78|8.76|8.76|8.79|8.79|8.75|8.75|0
1675877700000|2023-02-08 17:35:00|8.74|8.74|8.72|8.72|8.76|8.76|8.72|8.72|0
1675878000000|2023-02-08 17:40:00|8.71|8.71|8.72|8.72|8.72|8.72|8.71|8.71|0
1675878300000|2023-02-08 17:45:00|8.73|8.73|8.74|8.74|8.75|8.75|8.72|8.72|0
1675878600000|2023-02-08 17:50:00|8.75|8.75|8.75|8.75|8.75|8.75|8.74|8.74|0
1675878900000|2023-02-08 17:55:00|8.74|8.74|8.75|8.75|8.75|8.75|8.74|8.74|0
1675879200000|2023-02-08 18:00:00|8.74|8.74|8.76|8.76|8.77|8.77|8.74|8.74|0
1675879500000|2023-02-08 18:05:00|8.75|8.75|8.78|8.78|8.79|8.79|8.75|8.75|0
1675879800000|2023-02-08 18:10:00|8.77|8.77|8.79|8.79|8.8|8.8|8.77|8.77|0
1675880100000|2023-02-08 18:15:00|8.8|8.8|8.8|8.8|8.8|8.8|8.79|8.79|0
1675880400000|2023-02-08 18:20:00|8.79|8.79|8.8|8.8|8.81|8.81|8.78|8.78|0
1675880700000|2023-02-08 18:25:00|8.81|8.81|8.78|8.78|8.81|8.81|8.78|8.78|0
1675881000000|2023-02-08 18:30:00|8.77|8.77|8.76|8.76|8.78|8.78|8.76|8.76|0
1675881300000|2023-02-08 18:35:00|8.77|8.77|8.76|8.76|8.79|8.79|8.76|8.76|0
1675881600000|2023-02-08 18:40:00|8.77|8.77|8.77|8.77|8.78|8.78|8.77|8.77|0
1675881900000|2023-02-08 18:45:00|8.78|8.78|8.77|8.77|8.79|8.79|8.76|8.76|0
1675882200000|2023-02-08 18:50:00|8.76|8.76|8.75|8.75|8.77|8.77|8.75|8.75|0
1675882500000|2023-02-08 18:55:00|8.76|8.76|8.78|8.78|8.78|8.78|8.76|8.76|0
1675882800000|2023-02-08 19:00:00|8.79|8.79|8.8|8.8|8.81|8.81|8.78|8.78|0
1675883100000|2023-02-08 19:05:00|8.79|8.79|8.77|8.77|8.8|8.8|8.77|8.77|0
1675883400000|2023-02-08 19:10:00|8.78|8.78|8.78|8.78|8.79|8.79|8.77|8.77|0
1675883700000|2023-02-08 19:15:00|8.79|8.79|8.78|8.78|8.79|8.79|8.77|8.77|0
1675884000000|2023-02-08 19:20:00|8.77|8.77|8.78|8.78|8.79|8.79|8.77|8.77|0
1675884300000|2023-02-08 19:25:00|8.77|8.77|8.77|8.77|8.77|8.77|8.77|8.77|0
1675884600000|2023-02-08 19:30:00|8.76|8.76|8.75|8.75|8.77|8.77|8.75|8.75|0
1675884900000|2023-02-08 19:35:00|8.76|8.76|8.75|8.75|8.76|8.76|8.75|8.75|0
1675885200000|2023-02-08 19:40:00|8.73|8.73|8.72|8.72|8.75|8.75|8.7|8.7|0
1675885500000|2023-02-08 19:45:00|8.73|8.73|8.71|8.71|8.73|8.73|8.7|8.7|0
1675885800000|2023-02-08 19:50:00|8.7|8.7|8.74|8.74|8.74|8.74|8.68|8.68|0
1675886100000|2023-02-08 19:55:00|8.75|8.75|8.75|8.75|8.76|8.76|8.73|8.73|0
1675886400000|2023-02-08 20:00:00|8.76|8.76|8.76|8.76|8.77|8.77|8.74|8.74|0
1675886700000|2023-02-08 20:05:00|8.75|8.75|8.75|8.75|8.76|8.76|8.74|8.74|0
1675887000000|2023-02-08 20:10:00|8.72|8.72|8.73|8.73|8.74|8.74|8.72|8.72|0
1675887300000|2023-02-08 20:15:00|8.74|8.74|8.76|8.76|8.76|8.76|8.72|8.72|0
1675887600000|2023-02-08 20:20:00|8.75|8.75|8.77|8.77|8.78|8.78|8.75|8.75|0
1675887900000|2023-02-08 20:25:00|8.78|8.78|8.77|8.77|8.78|8.78|8.73|8.73|0
1675888200000|2023-02-08 20:30:00|8.78|8.78|8.78|8.78|8.78|8.78|8.77|8.77|0
1675888500000|2023-02-08 20:35:00|8.77|8.77|8.78|8.78|8.78|8.78|8.77|8.77|0
1675888800000|2023-02-08 20:40:00|8.77|8.77|8.77|8.77|8.79|8.79|8.76|8.76|0
1675889100000|2023-02-08 20:45:00|8.78|8.78|8.75|8.75|8.78|8.78|8.74|8.74|0
1675889400000|2023-02-08 20:50:00|8.74|8.74|8.72|8.72|8.77|8.77|8.72|8.72|0
1675889700000|2023-02-08 20:55:00|8.71|8.71|8.75|8.75|8.76|8.76|8.7|8.7|0
1675890000000|2023-02-08 21:00:00|8.77|8.77|8.86|8.86|8.92|8.92|8.72|8.72|0
1675890300000|2023-02-08 21:05:00|8.81|8.81|8.98|8.98|9.37|9.37|8.36|8.36|0
1675890600000|2023-02-08 21:10:00|9.03|9.03|9.33|9.33|9.52|9.52|9.03|9.03|0
1675890900000|2023-02-08 21:15:00|9.36|9.36|9.08|9.08|9.38|9.38|8.93|8.93|0
1675891200000|2023-02-08 21:20:00|9.03|9.03|8.8|8.8|9.12|9.12|8.77|8.77|0
1675891500000|2023-02-08 21:25:00|8.77|8.77|8.98|8.98|9.11|9.11|8.77|8.77|0
1675891800000|2023-02-08 21:30:00|9|9|9.03|9.03|9.06|9.06|8.99|8.99|0
1675892100000|2023-02-08 21:35:00|8.99|8.99|8.98|8.98|9.03|9.03|8.94|8.94|0
1675892400000|2023-02-08 21:40:00|8.99|8.99|9.09|9.09|9.09|9.09|8.79|8.79|0
1675892700000|2023-02-08 21:45:00|9.03|9.03|9.08|9.08|9.08|9.08|9.03|9.03|0
1675893000000|2023-02-08 21:50:00|9.07|9.07|9.23|9.23|9.23|9.23|9.06|9.06|0
1675893300000|2023-02-08 21:55:00|9.2|9.2|9.19|9.19|9.21|9.21|9.13|9.13|0
1675893600000|2023-02-08 22:00:00|9.13|9.13|9.19|9.19|9.22|9.22|9.13|9.13|0
1675893900000|2023-02-08 22:05:00|9.2|9.2|9.13|9.13|9.22|9.22|9.13|9.13|0
1675894200000|2023-02-08 22:10:00|9.12|9.12|9.19|9.19|9.2|9.2|9.12|9.12|0
1675894500000|2023-02-08 22:15:00|9.2|9.2|9.2|9.2|9.2|9.2|9.19|9.19|0
1675894800000|2023-02-08 22:20:00|9.19|9.19|9.13|9.13|9.19|9.19|9.13|9.13|0
1675895100000|2023-02-08 22:25:00|9.11|9.11|9.08|9.08|9.11|9.11|9.01|9.01|0
1675895400000|2023-02-08 22:30:00|9.1|9.1|9.11|9.11|9.16|9.16|9.08|9.08|0
1675895700000|2023-02-08 22:35:00|9.12|9.12|9.19|9.19|9.22|9.22|9.08|9.08|0
1675896000000|2023-02-08 22:40:00|9.18|9.18|9.19|9.19|9.2|9.2|9.18|9.18|0
1675896300000|2023-02-08 22:45:00|9.2|9.2|9.15|9.15|9.2|9.2|9.15|9.15|0
1675896600000|2023-02-08 22:50:00|9.14|9.14|9.16|9.16|9.16|9.16|9.13|9.13|0
1675897200000|2023-02-08 23:00:00|9.17|9.17|9.23|9.23|9.23|9.23|9.17|9.17|0
1675897500000|2023-02-08 23:05:00|9.2|9.2|9.23|9.23|9.31|9.31|9.19|9.19|0
1675897800000|2023-02-08 23:10:00|9.25|9.25|9.29|9.29|9.32|9.32|9.24|9.24|0
1675898100000|2023-02-08 23:15:00|9.28|9.28|9.27|9.27|9.32|9.32|9.26|9.26|0
1675898400000|2023-02-08 23:20:00|9.32|9.32|9.24|9.24|9.32|9.32|9.24|9.24|0
1675898700000|2023-02-08 23:25:00|9.25|9.25|9.23|9.23|9.27|9.27|9.23|9.23|0
1675899000000|2023-02-08 23:30:00|9.24|9.24|9.25|9.25|9.25|9.25|9.22|9.22|0
1675899300000|2023-02-08 23:35:00|9.22|9.22|9.23|9.23|9.24|9.24|9.21|9.21|0
1675899600000|2023-02-08 23:40:00|9.26|9.26|9.23|9.23|9.26|9.26|9.23|9.23|0
1675899900000|2023-02-08 23:45:00|9.21|9.21|9.16|9.16|9.23|9.23|9.16|9.16|0
1675900200000|2023-02-08 23:50:00|9.21|9.21|9.17|9.17|9.23|9.23|9.15|9.15|0
1675900500000|2023-02-08 23:55:00|9.18|9.18|9.16|9.16|9.18|9.18|9.13|9.13|0
1675900800000|2023-02-09 00:00:00|9.13|9.13|9.18|9.18|9.18|9.18|9.13|9.13|0
1675901100000|2023-02-09 00:05:00|9.16|9.16|9.13|9.13|9.18|9.18|9.13|9.13|0
1675901400000|2023-02-09 00:10:00|9.11|9.11|9.11|9.11|9.13|9.13|9.11|9.11|0
1675901700000|2023-02-09 00:15:00|9.13|9.13|9.15|9.15|9.15|9.15|9.1|9.1|0
1675902000000|2023-02-09 00:20:00|9.13|9.13|9.13|9.13|9.18|9.18|9.12|9.12|0
1675902300000|2023-02-09 00:25:00|9.15|9.15|9.15|9.15|9.15|9.15|9.13|9.13|0
1675902600000|2023-02-09 00:30:00|9.13|9.13|9.13|9.13|9.15|9.15|9.12|9.12|0
1675902900000|2023-02-09 00:35:00|9.14|9.14|9.18|9.18|9.19|9.19|9.12|9.12|0
1675903200000|2023-02-09 00:40:00|9.21|9.21|9.19|9.19|9.23|9.23|9.18|9.18|0
1675903500000|2023-02-09 00:45:00|9.21|9.21|9.2|9.2|9.21|9.21|9.13|9.13|0
1675903800000|2023-02-09 00:50:00|9.15|9.15|9.16|9.16|9.19|9.19|9.15|9.15|0
1675904100000|2023-02-09 00:55:00|9.17|9.17|9.15|9.15|9.18|9.18|9.15|9.15|0
1675933200000|2023-02-09 09:00:00|9.07|9.07|9.19|9.19|9.25|9.25|9.03|9.03|0
1675933800000|2023-02-09 09:10:00|9.17|9.17|9.1|9.1|9.19|9.19|9.1|9.1|0
1675934100000|2023-02-09 09:15:00|9.19|9.19|9.24|9.24|9.24|9.24|9.19|9.19|0
1675934400000|2023-02-09 09:20:00|9.27|9.27|9.19|9.19|9.27|9.27|9.19|9.19|0
1675935000000|2023-02-09 09:30:00|9.24|9.24|9.23|9.23|9.24|9.24|9.23|9.23|0
1675935300000|2023-02-09 09:35:00|9.24|9.24|9.2|9.2|9.28|9.28|9.2|9.2|0
1675935600000|2023-02-09 09:40:00|9.26|9.26|9.26|9.26|9.26|9.26|9.26|9.26|0
1675935900000|2023-02-09 09:45:00|9.28|9.28|9.28|9.28|9.28|9.28|9.28|9.28|0
1675936200000|2023-02-09 09:50:00|9.19|9.19|9.2|9.2|9.2|9.2|9.19|9.19|0
1675936800000|2023-02-09 10:00:00|9.19|9.19|9.19|9.19|9.19|9.19|9.19|9.19|0
1675937100000|2023-02-09 10:05:00|9.18|9.18|9.2|9.2|9.2|9.2|9.18|9.18|0
1675938000000|2023-02-09 10:20:00|9.28|9.28|9.28|9.28|9.28|9.28|9.28|9.28|0
1675938600000|2023-02-09 10:30:00|9.3|9.3|9.3|9.3|9.3|9.3|9.3|9.3|0
1675938900000|2023-02-09 10:35:00|9.28|9.28|9.28|9.28|9.28|9.28|9.28|9.28|0
1675939200000|2023-02-09 10:40:00|9.29|9.29|9.3|9.3|9.3|9.3|9.28|9.28|0
1675939500000|2023-02-09 10:45:00|9.28|9.28|9.28|9.28|9.28|9.28|9.28|9.28|0
1675940400000|2023-02-09 11:00:00|9.31|9.31|9.33|9.33|9.33|9.33|9.31|9.31|0
1675941000000|2023-02-09 11:10:00|9.32|9.32|9.29|9.29|9.32|9.32|9.29|9.29|0
1675941300000|2023-02-09 11:15:00|9.28|9.28|9.28|9.28|9.28|9.28|9.28|9.28|0
1675941600000|2023-02-09 11:20:00|9.24|9.24|9.2|9.2|9.24|9.24|9.2|9.2|0
1675942200000|2023-02-09 11:30:00|9.19|9.19|9.19|9.19|9.19|9.19|9.19|9.19|0
1675942500000|2023-02-09 11:35:00|9.23|9.23|9.23|9.23|9.23|9.23|9.23|9.23|0
1675943100000|2023-02-09 11:45:00|9.24|9.24|9.24|9.24|9.24|9.24|9.24|9.24|0
1675943700000|2023-02-09 11:55:00|9.27|9.27|9.27|9.27|9.28|9.28|9.27|9.27|0
1675944000000|2023-02-09 12:00:00|9.24|9.24|9.2|9.2|9.25|9.25|9.19|9.19|0
1675944300000|2023-02-09 12:05:00|9.23|9.23|9.23|9.23|9.23|9.23|9.21|9.21|0
1675944600000|2023-02-09 12:10:00|9.2|9.2|9.2|9.2|9.2|9.2|9.2|9.2|0
1675944900000|2023-02-09 12:15:00|9.19|9.19|9.19|9.19|9.19|9.19|9.19|9.19|0
1675945200000|2023-02-09 12:20:00|9.18|9.18|9.14|9.14|9.18|9.18|9.12|9.12|0
1675945500000|2023-02-09 12:25:00|9.13|9.13|9.13|9.13|9.13|9.13|9.13|9.13|0
1675945800000|2023-02-09 12:30:00|9.12|9.12|9.14|9.14|9.14|9.14|9.12|9.12|0
1675946100000|2023-02-09 12:35:00|9.13|9.13|9.08|9.08|9.13|9.13|9.08|9.08|0
1675946400000|2023-02-09 12:40:00|9.13|9.13|9.14|9.14|9.14|9.14|9.12|9.12|0
1675946700000|2023-02-09 12:45:00|9.12|9.12|9.11|9.11|9.12|9.12|9.11|9.11|0
1675947000000|2023-02-09 12:50:00|9.14|9.14|9.09|9.09|9.14|9.14|9.09|9.09|0
1675947300000|2023-02-09 12:55:00|9.11|9.11|9.11|9.11|9.13|9.13|9.09|9.09|0
1675947600000|2023-02-09 13:00:00|9.15|9.15|9.11|9.11|9.18|9.18|9.11|9.11|0
1675948200000|2023-02-09 13:10:00|9.08|9.08|9.08|9.08|9.08|9.08|9.08|9.08|0
1675948500000|2023-02-09 13:15:00|9.09|9.09|9.13|9.13|9.13|9.13|9.09|9.09|0
1675948800000|2023-02-09 13:20:00|9.14|9.14|9.2|9.2|9.2|9.2|9.14|9.14|0
1675949100000|2023-02-09 13:25:00|9.21|9.21|9.2|9.2|9.23|9.23|9.19|9.19|0
1675949400000|2023-02-09 13:30:00|9.19|9.19|9.19|9.19|9.19|9.19|9.17|9.17|0
1675949700000|2023-02-09 13:35:00|9.16|9.16|9.16|9.16|9.16|9.16|9.15|9.15|0
1675950000000|2023-02-09 13:40:00|9.13|9.13|9.19|9.19|9.19|9.19|9.1|9.1|0
1675950300000|2023-02-09 13:45:00|9.2|9.2|9.2|9.2|9.22|9.22|9.19|9.19|0
1675950600000|2023-02-09 13:50:00|9.22|9.22|9.21|9.21|9.22|9.22|9.21|9.21|0
1675950900000|2023-02-09 13:55:00|9.22|9.22|9.21|9.21|9.22|9.22|9.21|9.21|0
1675951200000|2023-02-09 14:00:00|9.2|9.2|9.24|9.24|9.24|9.24|9.19|9.19|0
1675951500000|2023-02-09 14:05:00|9.28|9.28|9.31|9.31|9.32|9.32|9.28|9.28|0
1675951800000|2023-02-09 14:10:00|9.29|9.29|9.3|9.3|9.31|9.31|9.28|9.28|0
1675952100000|2023-02-09 14:15:00|9.33|9.33|9.33|9.33|9.38|9.38|9.3|9.3|0
1675952400000|2023-02-09 14:20:00|9.29|9.29|9.33|9.33|9.33|9.33|9.28|9.28|0
1675952700000|2023-02-09 14:25:00|9.25|9.25|9.32|9.32|9.32|9.32|9.19|9.19|0
1675953000000|2023-02-09 14:30:00|9.25|9.25|8.73|8.73|9.33|9.33|8.71|8.71|0
1675953300000|2023-02-09 14:35:00|8.76|8.76|8.98|8.98|8.98|8.98|8.57|8.57|0
1675953600000|2023-02-09 14:40:00|9.02|9.02|9.06|9.06|9.07|9.07|8.82|8.82|0
1675953900000|2023-02-09 14:45:00|9.1|9.1|9.14|9.14|9.15|9.15|9|9|0
1675954200000|2023-02-09 14:50:00|9.15|9.15|9.02|9.02|9.19|9.19|9|9|0
1675954500000|2023-02-09 14:55:00|9|9|9.01|9.01|9.02|9.02|8.91|8.91|0
1675954800000|2023-02-09 15:00:00|9|9|8.77|8.77|9.05|9.05|8.77|8.77|0
1675955100000|2023-02-09 15:05:00|8.76|8.76|8.82|8.82|8.88|8.88|8.73|8.73|0
1675955400000|2023-02-09 15:10:00|8.84|8.84|8.85|8.85|8.88|8.88|8.82|8.82|0
1675955700000|2023-02-09 15:15:00|8.86|8.86|8.92|8.92|8.94|8.94|8.84|8.84|0
1675956000000|2023-02-09 15:20:00|8.9|8.9|8.89|8.89|8.96|8.96|8.87|8.87|0
1675956300000|2023-02-09 15:25:00|8.88|8.88|8.79|8.79|8.88|8.88|8.77|8.77|0
1675956600000|2023-02-09 15:30:00|8.77|8.77|8.77|8.77|8.81|8.81|8.76|8.76|0
1675956900000|2023-02-09 15:35:00|8.78|8.78|8.75|8.75|8.78|8.78|8.75|8.75|0
1675957200000|2023-02-09 15:40:00|8.76|8.76|8.8|8.8|8.8|8.8|8.74|8.74|0
1675957500000|2023-02-09 15:45:00|8.81|8.81|8.78|8.78|8.84|8.84|8.78|8.78|0
1675957800000|2023-02-09 15:50:00|8.79|8.79|8.8|8.8|8.83|8.83|8.79|8.79|0
1675958100000|2023-02-09 15:55:00|8.79|8.79|8.78|8.78|8.81|8.81|8.77|8.77|0
1675958400000|2023-02-09 16:00:00|8.79|8.79|8.82|8.82|8.82|8.82|8.77|8.77|0
1675958700000|2023-02-09 16:05:00|8.81|8.81|8.74|8.74|8.81|8.81|8.73|8.73|0
1675959000000|2023-02-09 16:10:00|8.76|8.76|8.82|8.82|8.82|8.82|8.76|8.76|0
1675959300000|2023-02-09 16:15:00|8.83|8.83|8.75|8.75|8.85|8.85|8.74|8.74|0
1675959600000|2023-02-09 16:20:00|8.74|8.74|8.67|8.67|8.75|8.75|8.66|8.66|0
1675959900000|2023-02-09 16:25:00|8.65|8.65|8.65|8.65|8.66|8.66|8.62|8.62|0
1675960200000|2023-02-09 16:30:00|8.66|8.66|8.57|8.57|8.67|8.67|8.57|8.57|0
1675960500000|2023-02-09 16:35:00|8.59|8.59|8.56|8.56|8.59|8.59|8.54|8.54|0
1675960800000|2023-02-09 16:40:00|8.57|8.57|8.58|8.58|8.59|8.59|8.56|8.56|0
1675961100000|2023-02-09 16:45:00|8.57|8.57|8.45|8.45|8.57|8.57|8.41|8.41|0
1675961400000|2023-02-09 16:50:00|8.44|8.44|8.37|8.37|8.45|8.45|8.37|8.37|0
1675961700000|2023-02-09 16:55:00|8.39|8.39|8.35|8.35|8.39|8.39|8.28|8.28|0
1675962000000|2023-02-09 17:00:00|8.38|8.38|8.31|8.31|8.4|8.4|8.28|8.28|0
1675962300000|2023-02-09 17:05:00|8.3|8.3|8.31|8.31|8.33|8.33|8.29|8.29|0
1675962600000|2023-02-09 17:10:00|8.32|8.32|8.41|8.41|8.45|8.45|8.32|8.32|0
1675962900000|2023-02-09 17:15:00|8.42|8.42|8.5|8.5|8.51|8.51|8.42|8.42|0
1675963200000|2023-02-09 17:20:00|8.49|8.49|8.54|8.54|8.56|8.56|8.49|8.49|0
1675963500000|2023-02-09 17:25:00|8.53|8.53|8.55|8.55|8.58|8.58|8.53|8.53|0
1675963800000|2023-02-09 17:30:00|8.52|8.52|8.47|8.47|8.56|8.56|8.47|8.47|0
1675964100000|2023-02-09 17:35:00|8.48|8.48|8.46|8.46|8.51|8.51|8.44|8.44|0
1675964400000|2023-02-09 17:40:00|8.47|8.47|8.48|8.48|8.51|8.51|8.44|8.44|0
1675964700000|2023-02-09 17:45:00|8.49|8.49|8.47|8.47|8.52|8.52|8.46|8.46|0
1675965000000|2023-02-09 17:50:00|8.44|8.44|8.51|8.51|8.51|8.51|8.44|8.44|0
1675965300000|2023-02-09 17:55:00|8.5|8.5|8.57|8.57|8.57|8.57|8.5|8.5|0
1675965600000|2023-02-09 18:00:00|8.53|8.53|8.55|8.55|8.55|8.55|8.52|8.52|0
1675965900000|2023-02-09 18:05:00|8.53|8.53|8.56|8.56|8.56|8.56|8.52|8.52|0
1675966200000|2023-02-09 18:10:00|8.57|8.57|8.57|8.57|8.58|8.58|8.56|8.56|0
1675966500000|2023-02-09 18:15:00|8.58|8.58|8.61|8.61|8.63|8.63|8.57|8.57|0
1675966800000|2023-02-09 18:20:00|8.62|8.62|8.63|8.63|8.65|8.65|8.61|8.61|0
1675967100000|2023-02-09 18:25:00|8.64|8.64|8.64|8.64|8.67|8.67|8.63|8.63|0
1675967400000|2023-02-09 18:30:00|8.63|8.63|8.67|8.67|8.69|8.69|8.62|8.62|0
1675967700000|2023-02-09 18:35:00|8.66|8.66|8.63|8.63|8.67|8.67|8.63|8.63|0
1675968000000|2023-02-09 18:40:00|8.62|8.62|8.61|8.61|8.62|8.62|8.59|8.59|0
1675968300000|2023-02-09 18:45:00|8.6|8.6|8.66|8.66|8.66|8.66|8.6|8.6|0
1675968600000|2023-02-09 18:50:00|8.67|8.67|8.67|8.67|8.68|8.68|8.66|8.66|0
1675968900000|2023-02-09 18:55:00|8.66|8.66|8.68|8.68|8.68|8.68|8.66|8.66|0
1675969200000|2023-02-09 19:00:00|8.67|8.67|8.68|8.68|8.69|8.69|8.67|8.67|0
1675969500000|2023-02-09 19:05:00|8.69|8.69|8.65|8.65|8.7|8.7|8.64|8.64|0
1675969800000|2023-02-09 19:10:00|8.64|8.64|8.61|8.61|8.65|8.65|8.57|8.57|0
1675970100000|2023-02-09 19:15:00|8.6|8.6|8.6|8.6|8.64|8.64|8.59|8.59|0
1675970400000|2023-02-09 19:20:00|8.59|8.59|8.58|8.58|8.6|8.6|8.57|8.57|0
1675970700000|2023-02-09 19:25:00|8.6|8.6|8.57|8.57|8.61|8.61|8.57|8.57|0
1675971000000|2023-02-09 19:30:00|8.56|8.56|8.56|8.56|8.58|8.58|8.55|8.55|0
1675971300000|2023-02-09 19:35:00|8.57|8.57|8.57|8.57|8.58|8.58|8.57|8.57|0
1675971600000|2023-02-09 19:40:00|8.55|8.55|8.5|8.5|8.55|8.55|8.5|8.5|0
1675971900000|2023-02-09 19:45:00|8.49|8.49|8.48|8.48|8.5|8.5|8.47|8.47|0
1675972200000|2023-02-09 19:50:00|8.47|8.47|8.52|8.52|8.52|8.52|8.47|8.47|0
1675972500000|2023-02-09 19:55:00|8.51|8.51|8.48|8.48|8.51|8.51|8.48|8.48|0
1675972800000|2023-02-09 20:00:00|8.47|8.47|8.45|8.45|8.47|8.47|8.44|8.44|0
1675973100000|2023-02-09 20:05:00|8.44|8.44|8.52|8.52|8.52|8.52|8.44|8.44|0
1675973400000|2023-02-09 20:10:00|8.51|8.51|8.51|8.51|8.53|8.53|8.51|8.51|0
1675973700000|2023-02-09 20:15:00|8.5|8.5|8.51|8.51|8.52|8.52|8.49|8.49|0
1675974000000|2023-02-09 20:20:00|8.52|8.52|8.47|8.47|8.55|8.55|8.47|8.47|0
1675974300000|2023-02-09 20:25:00|8.48|8.48|8.48|8.48|8.51|8.51|8.46|8.46|0
1675974600000|2023-02-09 20:30:00|8.47|8.47|8.42|8.42|8.48|8.48|8.42|8.42|0
1675974900000|2023-02-09 20:35:00|8.43|8.43|8.45|8.45|8.47|8.47|8.41|8.41|0
1675975200000|2023-02-09 20:40:00|8.46|8.46|8.5|8.5|8.5|8.5|8.44|8.44|0
1675975500000|2023-02-09 20:45:00|8.49|8.49|8.42|8.42|8.52|8.52|8.4|8.4|0
1675975800000|2023-02-09 20:50:00|8.44|8.44|8.42|8.42|8.44|8.44|8.42|8.42|0
1675976100000|2023-02-09 20:55:00|8.41|8.41|8.44|8.44|8.45|8.45|8.37|8.37|0
1675976400000|2023-02-09 21:00:00|8.42|8.42|8.42|8.42|8.42|8.42|8.39|8.39|0
1675977000000|2023-02-09 21:10:00|8.45|8.45|8.45|8.45|8.45|8.45|8.45|8.45|0
1675977300000|2023-02-09 21:15:00|8.44|8.44|8.41|8.41|8.44|8.44|8.41|8.41|0
1675977600000|2023-02-09 21:20:00|8.43|8.43|8.43|8.43|8.43|8.43|8.43|8.43|0
1675977900000|2023-02-09 21:25:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1675978500000|2023-02-09 21:35:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1675979100000|2023-02-09 21:45:00|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|0
1675979400000|2023-02-09 21:50:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1675980000000|2023-02-09 22:00:00|8.4|8.4|8.39|8.39|8.4|8.4|8.39|8.39|0
1675980300000|2023-02-09 22:05:00|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|0
1675980600000|2023-02-09 22:10:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1675980900000|2023-02-09 22:15:00|8.43|8.43|8.43|8.43|8.43|8.43|8.43|8.43|0
1675981800000|2023-02-09 22:30:00|8.47|8.47|8.48|8.48|8.48|8.48|8.47|8.47|0
1675982100000|2023-02-09 22:35:00|8.46|8.46|8.46|8.46|8.46|8.46|8.46|8.46|0
1675982700000|2023-02-09 22:45:00|8.44|8.44|8.44|8.44|8.44|8.44|8.44|8.44|0
1675983000000|2023-02-09 22:50:00|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|0
1675983600000|2023-02-09 23:00:00|8.47|8.47|8.47|8.47|8.47|8.47|8.37|8.37|0
1675983900000|2023-02-09 23:05:00|8.37|8.37|8.47|8.47|8.47|8.47|8.37|8.37|0
1675984200000|2023-02-09 23:10:00|8.44|8.44|8.46|8.46|8.47|8.47|8.39|8.39|0
1675984500000|2023-02-09 23:15:00|8.44|8.44|8.41|8.41|8.46|8.46|8.4|8.4|0
1675984800000|2023-02-09 23:20:00|8.42|8.42|8.46|8.46|8.46|8.46|8.42|8.42|0
1675985400000|2023-02-09 23:30:00|8.47|8.47|8.39|8.39|8.47|8.47|8.39|8.39|0
1675985700000|2023-02-09 23:35:00|8.46|8.46|8.39|8.39|8.46|8.46|8.39|8.39|0
1675986000000|2023-02-09 23:40:00|8.4|8.4|8.41|8.41|8.41|8.41|8.39|8.39|0
1675986300000|2023-02-09 23:45:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1675986600000|2023-02-09 23:50:00|8.43|8.43|8.4|8.4|8.47|8.47|8.4|8.4|0
1675986900000|2023-02-09 23:55:00|8.41|8.41|8.41|8.41|8.46|8.46|8.41|8.41|0
1675987200000|2023-02-10 00:00:00|8.46|8.46|8.46|8.46|8.46|8.46|8.46|8.46|0
1675987500000|2023-02-10 00:05:00|8.47|8.47|8.47|8.47|8.47|8.47|8.41|8.41|0
1675987800000|2023-02-10 00:10:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1675988100000|2023-02-10 00:15:00|8.45|8.45|8.45|8.45|8.45|8.45|8.45|8.45|0
1675988400000|2023-02-10 00:20:00|8.42|8.42|8.42|8.42|8.45|8.45|8.42|8.42|0
1675988700000|2023-02-10 00:25:00|8.4|8.4|8.42|8.42|8.42|8.42|8.4|8.4|0
1675989000000|2023-02-10 00:30:00|8.4|8.4|8.4|8.4|8.42|8.42|8.4|8.4|0
1675989300000|2023-02-10 00:35:00|8.42|8.42|8.45|8.45|8.45|8.45|8.42|8.42|0
1675989600000|2023-02-10 00:40:00|8.46|8.46|8.45|8.45|8.46|8.46|8.4|8.4|0
1675989900000|2023-02-10 00:45:00|8.4|8.4|8.45|8.45|8.45|8.45|8.4|8.4|0
1675990200000|2023-02-10 00:50:00|8.4|8.4|8.4|8.4|8.45|8.45|8.4|8.4|0
1675990500000|2023-02-10 00:55:00|8.41|8.41|8.46|8.46|8.46|8.46|8.4|8.4|0
1676019600000|2023-02-10 09:00:00|8.61|8.61|8.61|8.61|8.61|8.61|8.61|8.61|0
1676019900000|2023-02-10 09:05:00|8.43|8.43|8.43|8.43|8.43|8.43|8.43|8.43|0
1676020200000|2023-02-10 09:10:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1676021400000|2023-02-10 09:30:00|8.36|8.36|8.41|8.41|8.41|8.41|8.36|8.36|0
1676022300000|2023-02-10 09:45:00|8.36|8.36|8.27|8.27|8.36|8.36|8.27|8.27|0
1676022600000|2023-02-10 09:50:00|8.33|8.33|8.33|8.33|8.33|8.33|8.33|8.33|0
1676022900000|2023-02-10 09:55:00|8.27|8.27|8.27|8.27|8.27|8.27|8.27|8.27|0
1676023200000|2023-02-10 10:00:00|8.33|8.33|8.33|8.33|8.33|8.33|8.33|8.33|0
1676023500000|2023-02-10 10:05:00|8.28|8.28|8.28|8.28|8.28|8.28|8.28|8.28|0
1676024100000|2023-02-10 10:15:00|8.27|8.27|8.27|8.27|8.27|8.27|8.27|8.27|0
1676025300000|2023-02-10 10:35:00|8.28|8.28|8.28|8.28|8.28|8.28|8.28|8.28|0
1676028300000|2023-02-10 11:25:00|8.27|8.27|8.27|8.27|8.29|8.29|8.27|8.27|0
1676030400000|2023-02-10 12:00:00|8.31|8.31|8.32|8.32|8.33|8.33|8.31|8.31|0
1676032200000|2023-02-10 12:30:00|8.33|8.33|8.33|8.33|8.33|8.33|8.33|8.33|0
1676033400000|2023-02-10 12:50:00|8.32|8.32|8.31|8.31|8.32|8.32|8.31|8.31|0
1676033700000|2023-02-10 12:55:00|8.3|8.3|8.33|8.33|8.33|8.33|8.3|8.3|0
1676034300000|2023-02-10 13:05:00|8.32|8.32|8.32|8.32|8.32|8.32|8.3|8.3|0
1676034600000|2023-02-10 13:10:00|8.31|8.31|8.31|8.31|8.31|8.31|8.31|8.31|0
1676034900000|2023-02-10 13:15:00|8.32|8.32|8.32|8.32|8.33|8.33|8.32|8.32|0
1676035500000|2023-02-10 13:25:00|8.31|8.31|8.31|8.31|8.31|8.31|8.31|8.31|0
1676036100000|2023-02-10 13:35:00|8.3|8.3|8.31|8.31|8.31|8.31|8.3|8.3|0
1676036400000|2023-02-10 13:40:00|8.3|8.3|8.31|8.31|8.31|8.31|8.3|8.3|0
1676037300000|2023-02-10 13:55:00|8.32|8.32|8.31|8.31|8.32|8.32|8.31|8.31|0
1676037900000|2023-02-10 14:05:00|8.3|8.3|8.27|8.27|8.31|8.31|8.27|8.27|0
1676038200000|2023-02-10 14:10:00|8.26|8.26|8.26|8.26|8.26|8.26|8.26|8.26|0
1676038500000|2023-02-10 14:15:00|8.27|8.27|8.26|8.26|8.27|8.27|8.26|8.26|0
1676038800000|2023-02-10 14:20:00|8.27|8.27|8.26|8.26|8.31|8.31|8.26|8.26|0
1676039100000|2023-02-10 14:25:00|8.27|8.27|8.32|8.32|8.32|8.32|8.26|8.26|0
1676039400000|2023-02-10 14:30:00|8.26|8.26|8.53|8.53|8.55|8.55|8.24|8.24|0
1676039700000|2023-02-10 14:35:00|8.54|8.54|8.42|8.42|8.63|8.63|8.42|8.42|0
1676040000000|2023-02-10 14:40:00|8.41|8.41|8.45|8.45|8.45|8.45|8.35|8.35|0
1676040300000|2023-02-10 14:45:00|8.46|8.46|8.52|8.52|8.53|8.53|8.42|8.42|0
1676040600000|2023-02-10 14:50:00|8.5|8.5|8.44|8.44|8.53|8.53|8.42|8.42|0
1676040900000|2023-02-10 14:55:00|8.43|8.43|8.37|8.37|8.44|8.44|8.37|8.37|0
1676041200000|2023-02-10 15:00:00|8.36|8.36|8.31|8.31|8.37|8.37|8.28|8.28|0
1676041500000|2023-02-10 15:05:00|8.32|8.32|8.36|8.36|8.4|8.4|8.31|8.31|0
1676041800000|2023-02-10 15:10:00|8.37|8.37|8.37|8.37|8.43|8.43|8.37|8.37|0
1676042100000|2023-02-10 15:15:00|8.36|8.36|8.35|8.35|8.39|8.39|8.34|8.34|0
1676042400000|2023-02-10 15:20:00|8.36|8.36|8.42|8.42|8.42|8.42|8.36|8.36|0
1676042700000|2023-02-10 15:25:00|8.41|8.41|8.4|8.4|8.42|8.42|8.39|8.39|0
1676043000000|2023-02-10 15:30:00|8.41|8.41|8.42|8.42|8.43|8.43|8.4|8.4|0
1676043300000|2023-02-10 15:35:00|8.41|8.41|8.42|8.42|8.44|8.44|8.39|8.39|0
1676043600000|2023-02-10 15:40:00|8.41|8.41|8.35|8.35|8.41|8.41|8.34|8.34|0
1676043900000|2023-02-10 15:45:00|8.34|8.34|8.31|8.31|8.34|8.34|8.29|8.29|0
1676044200000|2023-02-10 15:50:00|8.3|8.3|8.39|8.39|8.39|8.39|8.3|8.3|0
1676044500000|2023-02-10 15:55:00|8.4|8.4|8.37|8.37|8.4|8.4|8.36|8.36|0
1676044800000|2023-02-10 16:00:00|8.36|8.36|8.37|8.37|8.37|8.37|8.35|8.35|0
1676045100000|2023-02-10 16:05:00|8.36|8.36|8.4|8.4|8.41|8.41|8.36|8.36|0
1676045400000|2023-02-10 16:10:00|8.41|8.41|8.37|8.37|8.41|8.41|8.36|8.36|0
1676045700000|2023-02-10 16:15:00|8.38|8.38|8.38|8.38|8.42|8.42|8.37|8.37|0
1676046000000|2023-02-10 16:20:00|8.37|8.37|8.41|8.41|8.42|8.42|8.37|8.37|0
1676046300000|2023-02-10 16:25:00|8.4|8.4|8.37|8.37|8.4|8.4|8.36|8.36|0
1676046600000|2023-02-10 16:30:00|8.36|8.36|8.38|8.38|8.38|8.38|8.35|8.35|0
1676046900000|2023-02-10 16:35:00|8.39|8.39|8.37|8.37|8.4|8.4|8.37|8.37|0
1676047200000|2023-02-10 16:40:00|8.36|8.36|8.37|8.37|8.37|8.37|8.36|8.36|0
1676047500000|2023-02-10 16:45:00|8.36|8.36|8.37|8.37|8.37|8.37|8.35|8.35|0
1676047800000|2023-02-10 16:50:00|8.36|8.36|8.32|8.32|8.37|8.37|8.29|8.29|0
1676048100000|2023-02-10 16:55:00|8.33|8.33|8.29|8.29|8.34|8.34|8.29|8.29|0
1676048400000|2023-02-10 17:00:00|8.28|8.28|8.29|8.29|8.3|8.3|8.28|8.28|0
1676048700000|2023-02-10 17:05:00|8.3|8.3|8.29|8.29|8.32|8.32|8.29|8.29|0
1676049000000|2023-02-10 17:10:00|8.3|8.3|8.27|8.27|8.3|8.3|8.27|8.27|0
1676049300000|2023-02-10 17:15:00|8.26|8.26|8.28|8.28|8.29|8.29|8.26|8.26|0
1676049600000|2023-02-10 17:20:00|8.27|8.27|8.28|8.28|8.28|8.28|8.26|8.26|0
1676049900000|2023-02-10 17:25:00|8.29|8.29|8.29|8.29|8.29|8.29|8.27|8.27|0
1676050200000|2023-02-10 17:30:00|8.28|8.28|8.29|8.29|8.31|8.31|8.28|8.28|0
1676050500000|2023-02-10 17:35:00|8.3|8.3|8.29|8.29|8.31|8.31|8.28|8.28|0
1676050800000|2023-02-10 17:40:00|8.3|8.3|8.32|8.32|8.33|8.33|8.3|8.3|0
1676051100000|2023-02-10 17:45:00|8.31|8.31|8.33|8.33|8.34|8.34|8.31|8.31|0
1676051400000|2023-02-10 17:50:00|8.32|8.32|8.34|8.34|8.36|8.36|8.32|8.32|0
1676051700000|2023-02-10 17:55:00|8.35|8.35|8.36|8.36|8.37|8.37|8.34|8.34|0
1676052000000|2023-02-10 18:00:00|8.37|8.37|8.39|8.39|8.39|8.39|8.37|8.37|0
1676052300000|2023-02-10 18:05:00|8.38|8.38|8.37|8.37|8.39|8.39|8.36|8.36|0
1676052600000|2023-02-10 18:10:00|8.35|8.35|8.35|8.35|8.36|8.36|8.34|8.34|0
1676052900000|2023-02-10 18:15:00|8.36|8.36|8.37|8.37|8.37|8.37|8.34|8.34|0
1676053200000|2023-02-10 18:20:00|8.38|8.38|8.36|8.36|8.41|8.41|8.36|8.36|0
1676053500000|2023-02-10 18:25:00|8.35|8.35|8.34|8.34|8.36|8.36|8.34|8.34|0
1676053800000|2023-02-10 18:30:00|8.33|8.33|8.35|8.35|8.35|8.35|8.33|8.33|0
1676054100000|2023-02-10 18:35:00|8.34|8.34|8.33|8.33|8.35|8.35|8.33|8.33|0
1676054400000|2023-02-10 18:40:00|8.34|8.34|8.32|8.32|8.34|8.34|8.3|8.3|0
1676054700000|2023-02-10 18:45:00|8.33|8.33|8.34|8.34|8.34|8.34|8.33|8.33|0
1676055000000|2023-02-10 18:50:00|8.35|8.35|8.33|8.33|8.35|8.35|8.32|8.32|0
1676055300000|2023-02-10 18:55:00|8.32|8.32|8.33|8.33|8.33|8.33|8.32|8.32|0
1676055600000|2023-02-10 19:00:00|8.32|8.32|8.31|8.31|8.33|8.33|8.3|8.3|0
1676055900000|2023-02-10 19:05:00|8.3|8.3|8.32|8.32|8.32|8.32|8.3|8.3|0
1676056200000|2023-02-10 19:10:00|8.33|8.33|8.32|8.32|8.33|8.33|8.31|8.31|0
1676056500000|2023-02-10 19:15:00|8.31|8.31|8.31|8.31|8.31|8.31|8.3|8.3|0
1676056800000|2023-02-10 19:20:00|8.32|8.32|8.3|8.3|8.32|8.32|8.3|8.3|0
1676057100000|2023-02-10 19:25:00|8.29|8.29|8.28|8.28|8.3|8.3|8.28|8.28|0
1676057400000|2023-02-10 19:30:00|8.29|8.29|8.28|8.28|8.29|8.29|8.28|8.28|0
1676057700000|2023-02-10 19:35:00|8.29|8.29|8.29|8.29|8.29|8.29|8.27|8.27|0
1676058000000|2023-02-10 19:40:00|8.28|8.28|8.26|8.26|8.29|8.29|8.25|8.25|0
1676058300000|2023-02-10 19:45:00|8.25|8.25|8.24|8.24|8.26|8.26|8.23|8.23|0
1676058600000|2023-02-10 19:50:00|8.25|8.25|8.25|8.25|8.25|8.25|8.23|8.23|0
1676058900000|2023-02-10 19:55:00|8.26|8.26|8.25|8.25|8.26|8.26|8.24|8.24|0
1676059200000|2023-02-10 20:00:00|8.26|8.26|8.27|8.27|8.3|8.3|8.26|8.26|0
1676059500000|2023-02-10 20:05:00|8.28|8.28|8.29|8.29|8.29|8.29|8.28|8.28|0
1676059800000|2023-02-10 20:10:00|8.28|8.28|8.29|8.29|8.29|8.29|8.27|8.27|0
1676060100000|2023-02-10 20:15:00|8.28|8.28|8.28|8.28|8.28|8.28|8.27|8.27|0
1676060400000|2023-02-10 20:20:00|8.27|8.27|8.27|8.27|8.29|8.29|8.26|8.26|0
1676060700000|2023-02-10 20:25:00|8.26|8.26|8.28|8.28|8.28|8.28|8.26|8.26|0
1676061000000|2023-02-10 20:30:00|8.29|8.29|8.29|8.29|8.29|8.29|8.28|8.28|0
1676061300000|2023-02-10 20:35:00|8.3|8.3|8.32|8.32|8.32|8.32|8.3|8.3|0
1676061600000|2023-02-10 20:40:00|8.33|8.33|8.32|8.32|8.33|8.33|8.31|8.31|0
1676061900000|2023-02-10 20:45:00|8.33|8.33|8.34|8.34|8.34|8.34|8.32|8.32|0
1676062200000|2023-02-10 20:50:00|8.35|8.35|8.34|8.34|8.35|8.35|8.32|8.32|0
1676062500000|2023-02-10 20:55:00|8.35|8.35|8.35|8.35|8.35|8.35|8.33|8.33|0
1676062800000|2023-02-10 21:00:00|8.34|8.34|8.36|8.36|8.36|8.36|8.34|8.34|0
1676278800000|2023-02-13 09:00:00|8.26|8.26|8.26|8.26|8.26|8.26|8.26|8.26|0
1676279100000|2023-02-13 09:05:00|8.34|8.34|8.34|8.34|8.34|8.34|8.34|8.34|0
1676280000000|2023-02-13 09:20:00|8.33|8.33|8.33|8.33|8.33|8.33|8.33|8.33|0
1676281200000|2023-02-13 09:40:00|8.35|8.35|8.35|8.35|8.35|8.35|8.35|8.35|0
1676281500000|2023-02-13 09:45:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1676283000000|2023-02-13 10:10:00|8.34|8.34|8.35|8.35|8.35|8.35|8.33|8.33|0
1676283300000|2023-02-13 10:15:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1676283600000|2023-02-13 10:20:00|8.28|8.28|8.29|8.29|8.29|8.29|8.28|8.28|0
1676284200000|2023-02-13 10:30:00|8.32|8.32|8.37|8.37|8.37|8.37|8.32|8.32|0
1676284500000|2023-02-13 10:35:00|8.33|8.33|8.33|8.33|8.33|8.33|8.33|8.33|0
1676284800000|2023-02-13 10:40:00|8.34|8.34|8.35|8.35|8.36|8.36|8.34|8.34|0
1676286600000|2023-02-13 11:10:00|8.33|8.33|8.33|8.33|8.33|8.33|8.33|8.33|0
1676286900000|2023-02-13 11:15:00|8.35|8.35|8.35|8.35|8.35|8.35|8.35|8.35|0
1676287500000|2023-02-13 11:25:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1676287800000|2023-02-13 11:30:00|8.55|8.55|8.55|8.55|8.55|8.55|8.55|8.55|0
1676289600000|2023-02-13 12:00:00|8.36|8.36|8.33|8.33|8.36|8.36|8.33|8.33|0
1676289900000|2023-02-13 12:05:00|8.35|8.35|8.34|8.34|8.35|8.35|8.34|8.34|0
1676290200000|2023-02-13 12:10:00|8.35|8.35|8.34|8.34|8.37|8.37|8.34|8.34|0
1676290500000|2023-02-13 12:15:00|8.35|8.35|8.35|8.35|8.36|8.36|8.35|8.35|0
1676290800000|2023-02-13 12:20:00|8.36|8.36|8.37|8.37|8.37|8.37|8.36|8.36|0
1676291100000|2023-02-13 12:25:00|8.38|8.38|8.44|8.44|8.44|8.44|8.38|8.38|0
1676291400000|2023-02-13 12:30:00|8.41|8.41|8.36|8.36|8.41|8.41|8.36|8.36|0
1676292300000|2023-02-13 12:45:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1676292600000|2023-02-13 12:50:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1676293500000|2023-02-13 13:05:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1676294700000|2023-02-13 13:25:00|8.38|8.38|8.39|8.39|8.39|8.39|8.38|8.38|0
1676295000000|2023-02-13 13:30:00|8.38|8.38|8.38|8.38|8.38|8.38|8.38|8.38|0
1676295300000|2023-02-13 13:35:00|8.37|8.37|8.36|8.36|8.37|8.37|8.36|8.36|0
1676295600000|2023-02-13 13:40:00|8.35|8.35|8.35|8.35|8.35|8.35|8.34|8.34|0
1676295900000|2023-02-13 13:45:00|8.34|8.34|8.34|8.34|8.34|8.34|8.34|8.34|0
1676296200000|2023-02-13 13:50:00|8.35|8.35|8.35|8.35|8.35|8.35|8.35|8.35|0
1676296500000|2023-02-13 13:55:00|8.34|8.34|8.32|8.32|8.34|8.34|8.32|8.32|0
1676296800000|2023-02-13 14:00:00|8.34|8.34|8.32|8.32|8.34|8.34|8.32|8.32|0
1676297100000|2023-02-13 14:05:00|8.34|8.34|8.34|8.34|8.34|8.34|8.34|8.34|0
1676297400000|2023-02-13 14:10:00|8.31|8.31|8.31|8.31|8.34|8.34|8.31|8.31|0
1676297700000|2023-02-13 14:15:00|8.34|8.34|8.34|8.34|8.34|8.34|8.34|8.34|0
1676298000000|2023-02-13 14:20:00|8.32|8.32|8.31|8.31|8.34|8.34|8.31|8.31|0
1676298300000|2023-02-13 14:25:00|8.28|8.28|8.33|8.33|8.34|8.34|8.28|8.28|0
1676298600000|2023-02-13 14:30:00|8.31|8.31|8.29|8.29|8.35|8.35|8.27|8.27|0
1676298900000|2023-02-13 14:35:00|8.28|8.28|8.29|8.29|8.29|8.29|8.22|8.22|0
1676299200000|2023-02-13 14:40:00|8.28|8.28|8.35|8.35|8.36|8.36|8.26|8.26|0
1676299500000|2023-02-13 14:45:00|8.36|8.36|8.36|8.36|8.38|8.38|8.32|8.32|0
1676299800000|2023-02-13 14:50:00|8.35|8.35|8.35|8.35|8.38|8.38|8.32|8.32|0
1676300100000|2023-02-13 14:55:00|8.34|8.34|8.4|8.4|8.41|8.41|8.34|8.34|0
1676300400000|2023-02-13 15:00:00|8.39|8.39|8.39|8.39|8.42|8.42|8.38|8.38|0
1676300700000|2023-02-13 15:05:00|8.38|8.38|8.35|8.35|8.39|8.39|8.35|8.35|0
1676301000000|2023-02-13 15:10:00|8.36|8.36|8.34|8.34|8.36|8.36|8.32|8.32|0
1676301300000|2023-02-13 15:15:00|8.35|8.35|8.36|8.36|8.36|8.36|8.33|8.33|0
1676301600000|2023-02-13 15:20:00|8.37|8.37|8.37|8.37|8.39|8.39|8.35|8.35|0
1676301900000|2023-02-13 15:25:00|8.38|8.38|8.38|8.38|8.38|8.38|8.36|8.36|0
1676302200000|2023-02-13 15:30:00|8.37|8.37|8.37|8.37|8.38|8.38|8.36|8.36|0
1676302500000|2023-02-13 15:35:00|8.38|8.38|8.37|8.37|8.41|8.41|8.37|8.37|0
1676302800000|2023-02-13 15:40:00|8.38|8.38|8.35|8.35|8.38|8.38|8.35|8.35|0
1676303100000|2023-02-13 15:45:00|8.34|8.34|8.4|8.4|8.41|8.41|8.34|8.34|0
1676303400000|2023-02-13 15:50:00|8.41|8.41|8.38|8.38|8.42|8.42|8.37|8.37|0
1676303700000|2023-02-13 15:55:00|8.39|8.39|8.37|8.37|8.41|8.41|8.37|8.37|0
1676304000000|2023-02-13 16:00:00|8.39|8.39|8.31|8.31|8.39|8.39|8.3|8.3|0
1676304300000|2023-02-13 16:05:00|8.33|8.33|8.3|8.3|8.34|8.34|8.3|8.3|0
1676304600000|2023-02-13 16:10:00|8.29|8.29|8.32|8.32|8.32|8.32|8.29|8.29|0
1676304900000|2023-02-13 16:15:00|8.33|8.33|8.31|8.31|8.33|8.33|8.3|8.3|0
1676305200000|2023-02-13 16:20:00|8.32|8.32|8.3|8.3|8.32|8.32|8.29|8.29|0
1676305500000|2023-02-13 16:25:00|8.29|8.29|8.24|8.24|8.3|8.3|8.24|8.24|0
1676305800000|2023-02-13 16:30:00|8.25|8.25|8.21|8.21|8.25|8.25|8.2|8.2|0
1676306100000|2023-02-13 16:35:00|8.22|8.22|8.24|8.24|8.24|8.24|8.21|8.21|0
1676306400000|2023-02-13 16:40:00|8.25|8.25|8.27|8.27|8.28|8.28|8.24|8.24|0
1676306700000|2023-02-13 16:45:00|8.28|8.28|8.28|8.28|8.29|8.29|8.27|8.27|0
1676307000000|2023-02-13 16:50:00|8.27|8.27|8.25|8.25|8.27|8.27|8.25|8.25|0
1676307300000|2023-02-13 16:55:00|8.24|8.24|8.26|8.26|8.26|8.26|8.23|8.23|0
1676307600000|2023-02-13 17:00:00|8.25|8.25|8.29|8.29|8.29|8.29|8.24|8.24|0
1676307900000|2023-02-13 17:05:00|8.28|8.28|8.32|8.32|8.32|8.32|8.28|8.28|0
1676308200000|2023-02-13 17:10:00|8.31|8.31|8.27|8.27|8.32|8.32|8.27|8.27|0
1676308500000|2023-02-13 17:15:00|8.28|8.28|8.3|8.3|8.3|8.3|8.27|8.27|0
1676308800000|2023-02-13 17:20:00|8.29|8.29|8.28|8.28|8.29|8.29|8.27|8.27|0
1676309100000|2023-02-13 17:25:00|8.29|8.29|8.31|8.31|8.31|8.31|8.28|8.28|0
1676309400000|2023-02-13 17:30:00|8.3|8.3|8.31|8.31|8.32|8.32|8.3|8.3|0
1676309700000|2023-02-13 17:35:00|8.3|8.3|8.32|8.32|8.32|8.32|8.29|8.29|0
1676310000000|2023-02-13 17:40:00|8.31|8.31|8.32|8.32|8.32|8.32|8.31|8.31|0
1676310300000|2023-02-13 17:45:00|8.31|8.31|8.31|8.31|8.32|8.32|8.31|8.31|0
1676310600000|2023-02-13 17:50:00|8.32|8.32|8.29|8.29|8.32|8.32|8.28|8.28|0
1676310900000|2023-02-13 17:55:00|8.28|8.28|8.32|8.32|8.32|8.32|8.28|8.28|0
1676311200000|2023-02-13 18:00:00|8.31|8.31|8.31|8.31|8.32|8.32|8.31|8.31|0
1676311500000|2023-02-13 18:05:00|8.32|8.32|8.32|8.32|8.32|8.32|8.31|8.31|0
1676311800000|2023-02-13 18:10:00|8.31|8.31|8.3|8.3|8.31|8.31|8.29|8.29|0
1676312100000|2023-02-13 18:15:00|8.31|8.31|8.33|8.33|8.33|8.33|8.3|8.3|0
1676312400000|2023-02-13 18:20:00|8.32|8.32|8.33|8.33|8.34|8.34|8.32|8.32|0
1676312700000|2023-02-13 18:25:00|8.34|8.34|8.35|8.35|8.37|8.37|8.34|8.34|0
1676313000000|2023-02-13 18:30:00|8.36|8.36|8.35|8.35|8.37|8.37|8.35|8.35|0
1676313300000|2023-02-13 18:35:00|8.34|8.34|8.34|8.34|8.36|8.36|8.34|8.34|0
1676313600000|2023-02-13 18:40:00|8.35|8.35|8.35|8.35|8.36|8.36|8.34|8.34|0
1676313900000|2023-02-13 18:45:00|8.36|8.36|8.35|8.35|8.36|8.36|8.34|8.34|0
1676314200000|2023-02-13 18:50:00|8.34|8.34|8.35|8.35|8.36|8.36|8.34|8.34|0
1676314500000|2023-02-13 18:55:00|8.36|8.36|8.36|8.36|8.36|8.36|8.35|8.35|0
1676314800000|2023-02-13 19:00:00|8.35|8.35|8.37|8.37|8.37|8.37|8.34|8.34|0
1676315100000|2023-02-13 19:05:00|8.36|8.36|8.34|8.34|8.37|8.37|8.32|8.32|0
1676315400000|2023-02-13 19:10:00|8.35|8.35|8.34|8.34|8.35|8.35|8.34|8.34|0
1676315700000|2023-02-13 19:15:00|8.33|8.33|8.33|8.33|8.34|8.34|8.33|8.33|0
1676316000000|2023-02-13 19:20:00|8.34|8.34|8.33|8.33|8.34|8.34|8.32|8.32|0
1676316300000|2023-02-13 19:25:00|8.32|8.32|8.32|8.32|8.34|8.34|8.32|8.32|0
1676316600000|2023-02-13 19:30:00|8.31|8.31|8.29|8.29|8.32|8.32|8.28|8.28|0
1676316900000|2023-02-13 19:35:00|8.3|8.3|8.29|8.29|8.3|8.3|8.29|8.29|0
1676317200000|2023-02-13 19:40:00|8.3|8.3|8.29|8.29|8.3|8.3|8.28|8.28|0
1676317500000|2023-02-13 19:45:00|8.28|8.28|8.27|8.27|8.28|8.28|8.26|8.26|0
1676317800000|2023-02-13 19:50:00|8.26|8.26|8.25|8.25|8.26|8.26|8.25|8.25|0
1676318100000|2023-02-13 19:55:00|8.24|8.24|8.25|8.25|8.25|8.25|8.24|8.24|0
1676318400000|2023-02-13 20:00:00|8.24|8.24|8.23|8.23|8.25|8.25|8.21|8.21|0
1676318700000|2023-02-13 20:05:00|8.24|8.24|8.23|8.23|8.24|8.24|8.23|8.23|0
1676319000000|2023-02-13 20:10:00|8.24|8.24|8.25|8.25|8.25|8.25|8.24|8.24|0
1676319300000|2023-02-13 20:15:00|8.24|8.24|8.24|8.24|8.24|8.24|8.23|8.23|0
1676319600000|2023-02-13 20:20:00|8.23|8.23|8.23|8.23|8.24|8.24|8.23|8.23|0
1676319900000|2023-02-13 20:25:00|8.24|8.24|8.23|8.23|8.24|8.24|8.23|8.23|0
1676320200000|2023-02-13 20:30:00|8.24|8.24|8.25|8.25|8.26|8.26|8.24|8.24|0
1676320500000|2023-02-13 20:35:00|8.26|8.26|8.25|8.25|8.26|8.26|8.24|8.24|0
1676320800000|2023-02-13 20:40:00|8.24|8.24|8.23|8.23|8.24|8.24|8.23|8.23|0
1676321100000|2023-02-13 20:45:00|8.24|8.24|8.25|8.25|8.25|8.25|8.23|8.23|0
1676321400000|2023-02-13 20:50:00|8.23|8.23|8.27|8.27|8.27|8.27|8.22|8.22|0
1676321700000|2023-02-13 20:55:00|8.28|8.28|8.31|8.31|8.31|8.31|8.27|8.27|0
1676322000000|2023-02-13 21:00:00|8.3|8.3|8.23|8.23|8.3|8.3|8.23|8.23|0
1676322600000|2023-02-13 21:10:00|8.28|8.28|8.27|8.27|8.28|8.28|8.27|8.27|0
1676323200000|2023-02-13 21:20:00|8.24|8.24|8.24|8.24|8.24|8.24|8.24|8.24|0
1676323500000|2023-02-13 21:25:00|8.25|8.25|8.25|8.25|8.25|8.25|8.25|8.25|0
1676323800000|2023-02-13 21:30:00|8.27|8.27|8.27|8.27|8.27|8.27|8.27|8.27|0
1676325600000|2023-02-13 22:00:00|8.26|8.26|8.28|8.28|8.28|8.28|8.26|8.26|0
1676326800000|2023-02-13 22:20:00|8.29|8.29|8.29|8.29|8.29|8.29|8.29|8.29|0
1676327100000|2023-02-13 22:25:00|8.27|8.27|8.27|8.27|8.27|8.27|8.27|8.27|0
1676327700000|2023-02-13 22:35:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1676328000000|2023-02-13 22:40:00|8.29|8.29|8.29|8.29|8.29|8.29|8.29|8.29|0
1676329200000|2023-02-13 23:00:00|8.28|8.28|8.28|8.28|8.28|8.28|8.28|8.28|0
1676329500000|2023-02-13 23:05:00|8.29|8.29|8.29|8.29|8.29|8.29|8.29|8.29|0
1676329800000|2023-02-13 23:10:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1676330100000|2023-02-13 23:15:00|8.29|8.29|8.29|8.29|8.32|8.32|8.29|8.29|0
1676330400000|2023-02-13 23:20:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1676331000000|2023-02-13 23:30:00|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3|0
1676331300000|2023-02-13 23:35:00|8.29|8.29|8.29|8.29|8.29|8.29|8.29|8.29|0
1676331900000|2023-02-13 23:45:00|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3|0
1676332200000|2023-02-13 23:50:00|8.29|8.29|8.28|8.28|8.3|8.3|8.26|8.26|0
1676332500000|2023-02-13 23:55:00|8.3|8.3|8.32|8.32|8.32|8.32|8.3|8.3|0
1676332800000|2023-02-14 00:00:00|8.26|8.26|8.26|8.26|8.26|8.26|8.26|8.26|0
1676333100000|2023-02-14 00:05:00|8.31|8.31|8.31|8.31|8.31|8.31|8.31|8.31|0
1676333400000|2023-02-14 00:10:00|8.26|8.26|8.26|8.26|8.26|8.26|8.26|8.26|0
1676333700000|2023-02-14 00:15:00|8.3|8.3|8.3|8.3|8.3|8.3|8.26|8.26|0
1676334300000|2023-02-14 00:25:00|8.26|8.26|8.3|8.3|8.3|8.3|8.26|8.26|0
1676334600000|2023-02-14 00:30:00|8.27|8.27|8.27|8.27|8.27|8.27|8.27|8.27|0
1676334900000|2023-02-14 00:35:00|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3|0
1676335200000|2023-02-14 00:40:00|8.29|8.29|8.29|8.29|8.29|8.29|8.29|8.29|0
1676335500000|2023-02-14 00:45:00|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3|0
1676336100000|2023-02-14 00:55:00|8.28|8.28|8.29|8.29|8.29|8.29|8.23|8.23|0
1676365500000|2023-02-14 09:05:00|8.34|8.34|8.34|8.34|8.34|8.34|8.34|8.34|0
1676369400000|2023-02-14 10:10:00|8.33|8.33|8.33|8.33|8.33|8.33|8.33|8.33|0
1676370000000|2023-02-14 10:20:00|8.34|8.34|8.34|8.34|8.34|8.34|8.34|8.34|0
1676374200000|2023-02-14 11:30:00|8.26|8.26|8.26|8.26|8.26|8.26|8.26|8.26|0
1676374500000|2023-02-14 11:35:00|8.34|8.34|8.34|8.34|8.34|8.34|8.34|8.34|0
1676374800000|2023-02-14 11:40:00|8.24|8.24|8.24|8.24|8.24|8.24|8.24|8.24|0
1676376000000|2023-02-14 12:00:00|8.37|8.37|8.29|8.29|8.37|8.37|8.29|8.29|0
1676376300000|2023-02-14 12:05:00|8.27|8.27|8.32|8.32|8.32|8.32|8.27|8.27|0
1676376900000|2023-02-14 12:15:00|8.31|8.31|8.31|8.31|8.31|8.31|8.31|8.31|0
1676377200000|2023-02-14 12:20:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1676378100000|2023-02-14 12:35:00|8.28|8.28|8.29|8.29|8.29|8.29|8.28|8.28|0
1676378400000|2023-02-14 12:40:00|8.28|8.28|8.31|8.31|8.31|8.31|8.28|8.28|0
1676379300000|2023-02-14 12:55:00|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3|0
1676379600000|2023-02-14 13:00:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1676381100000|2023-02-14 13:25:00|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3|0
1676381400000|2023-02-14 13:30:00|8.27|8.27|8.37|8.37|8.37|8.37|8.25|8.25|0
1676381700000|2023-02-14 13:35:00|8.36|8.36|8.33|8.33|8.36|8.36|8.26|8.26|0
1676382000000|2023-02-14 13:40:00|8.3|8.3|8.36|8.36|8.36|8.36|8.29|8.29|0
1676382300000|2023-02-14 13:45:00|8.29|8.29|8.35|8.35|8.35|8.35|8.29|8.29|0
1676382600000|2023-02-14 13:50:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1676383200000|2023-02-14 14:00:00|8.33|8.33|8.29|8.29|8.33|8.33|8.29|8.29|0
1676383500000|2023-02-14 14:05:00|8.3|8.3|8.32|8.32|8.32|8.32|8.29|8.29|0
1676383800000|2023-02-14 14:10:00|8.31|8.31|8.27|8.27|8.32|8.32|8.27|8.27|0
1676384100000|2023-02-14 14:15:00|8.28|8.28|8.28|8.28|8.28|8.28|8.28|8.28|0
1676384400000|2023-02-14 14:20:00|8.31|8.31|8.34|8.34|8.34|8.34|8.27|8.27|0
1676384700000|2023-02-14 14:25:00|8.35|8.35|8.29|8.29|8.35|8.35|8.27|8.27|0
1676385000000|2023-02-14 14:30:00|8.23|8.23|8.27|8.27|8.32|8.32|8.23|8.23|0
1676385300000|2023-02-14 14:35:00|8.26|8.26|8.26|8.26|8.33|8.33|8.23|8.23|0
1676385600000|2023-02-14 14:40:00|8.25|8.25|8.32|8.32|8.32|8.32|8.21|8.21|0
1676385900000|2023-02-14 14:45:00|8.33|8.33|8.38|8.38|8.42|8.42|8.33|8.33|0
1676386200000|2023-02-14 14:50:00|8.39|8.39|8.42|8.42|8.42|8.42|8.37|8.37|0
1676386500000|2023-02-14 14:55:00|8.43|8.43|8.48|8.48|8.51|8.51|8.43|8.43|0
1676386800000|2023-02-14 15:00:00|8.49|8.49|8.49|8.49|8.53|8.53|8.49|8.49|0
1676387100000|2023-02-14 15:05:00|8.47|8.47|8.51|8.51|8.51|8.51|8.47|8.47|0
1676387400000|2023-02-14 15:10:00|8.52|8.52|8.52|8.52|8.57|8.57|8.5|8.5|0
1676387700000|2023-02-14 15:15:00|8.53|8.53|8.53|8.53|8.55|8.55|8.51|8.51|0
1676388000000|2023-02-14 15:20:00|8.52|8.52|8.52|8.52|8.53|8.53|8.51|8.51|0
1676388300000|2023-02-14 15:25:00|8.51|8.51|8.42|8.42|8.52|8.52|8.42|8.42|0
1676388600000|2023-02-14 15:30:00|8.41|8.41|8.36|8.36|8.43|8.43|8.36|8.36|0
1676388900000|2023-02-14 15:35:00|8.34|8.34|8.32|8.32|8.35|8.35|8.31|8.31|0
1676389200000|2023-02-14 15:40:00|8.31|8.31|8.32|8.32|8.32|8.32|8.28|8.28|0
1676389500000|2023-02-14 15:45:00|8.31|8.31|8.32|8.32|8.32|8.32|8.26|8.26|0
1676389800000|2023-02-14 15:50:00|8.31|8.31|8.29|8.29|8.31|8.31|8.27|8.27|0
1676390100000|2023-02-14 15:55:00|8.28|8.28|8.32|8.32|8.32|8.32|8.28|8.28|0
1676390400000|2023-02-14 16:00:00|8.33|8.33|8.39|8.39|8.4|8.4|8.33|8.33|0
1676390700000|2023-02-14 16:05:00|8.38|8.38|8.34|8.34|8.41|8.41|8.34|8.34|0
1676391000000|2023-02-14 16:10:00|8.35|8.35|8.34|8.34|8.37|8.37|8.34|8.34|0
1676391300000|2023-02-14 16:15:00|8.35|8.35|8.37|8.37|8.37|8.37|8.34|8.34|0
1676391600000|2023-02-14 16:20:00|8.36|8.36|8.37|8.37|8.37|8.37|8.35|8.35|0
1676391900000|2023-02-14 16:25:00|8.38|8.38|8.31|8.31|8.38|8.38|8.3|8.3|0
1676392200000|2023-02-14 16:30:00|8.3|8.3|8.28|8.28|8.3|8.3|8.28|8.28|0
1676392500000|2023-02-14 16:35:00|8.29|8.29|8.29|8.29|8.3|8.3|8.28|8.28|0
1676392800000|2023-02-14 16:40:00|8.28|8.28|8.29|8.29|8.31|8.31|8.28|8.28|0
1676393100000|2023-02-14 16:45:00|8.3|8.3|8.31|8.31|8.32|8.32|8.29|8.29|0
1676393400000|2023-02-14 16:50:00|8.3|8.3|8.3|8.3|8.3|8.3|8.27|8.27|0
1676393700000|2023-02-14 16:55:00|8.29|8.29|8.31|8.31|8.31|8.31|8.29|8.29|0
1676394000000|2023-02-14 17:00:00|8.3|8.3|8.33|8.33|8.34|8.34|8.3|8.3|0
1676394300000|2023-02-14 17:05:00|8.32|8.32|8.34|8.34|8.35|8.35|8.32|8.32|0
1676394600000|2023-02-14 17:10:00|8.35|8.35|8.37|8.37|8.37|8.37|8.35|8.35|0
1676394900000|2023-02-14 17:15:00|8.36|8.36|8.37|8.37|8.37|8.37|8.36|8.36|0
1676395200000|2023-02-14 17:20:00|8.38|8.38|8.36|8.36|8.38|8.38|8.36|8.36|0
1676395500000|2023-02-14 17:25:00|8.35|8.35|8.36|8.36|8.38|8.38|8.35|8.35|0
1676395800000|2023-02-14 17:30:00|8.35|8.35|8.35|8.35|8.37|8.37|8.34|8.34|0
1676396100000|2023-02-14 17:35:00|8.34|8.34|8.36|8.36|8.36|8.36|8.34|8.34|0
1676396400000|2023-02-14 17:40:00|8.37|8.37|8.34|8.34|8.37|8.37|8.33|8.33|0
1676396700000|2023-02-14 17:45:00|8.33|8.33|8.34|8.34|8.35|8.35|8.33|8.33|0
1676397000000|2023-02-14 17:50:00|8.33|8.33|8.33|8.33|8.34|8.34|8.32|8.32|0
1676397300000|2023-02-14 17:55:00|8.34|8.34|8.35|8.35|8.36|8.36|8.34|8.34|0
1676397600000|2023-02-14 18:00:00|8.36|8.36|8.39|8.39|8.41|8.41|8.35|8.35|0
1676397900000|2023-02-14 18:05:00|8.4|8.4|8.41|8.41|8.42|8.42|8.4|8.4|0
1676398200000|2023-02-14 18:10:00|8.4|8.4|8.39|8.39|8.4|8.4|8.38|8.38|0
1676398500000|2023-02-14 18:15:00|8.4|8.4|8.4|8.4|8.42|8.42|8.4|8.4|0
1676398800000|2023-02-14 18:20:00|8.41|8.41|8.39|8.39|8.41|8.41|8.39|8.39|0
1676399100000|2023-02-14 18:25:00|8.4|8.4|8.39|8.39|8.4|8.4|8.37|8.37|0
1676399400000|2023-02-14 18:30:00|8.38|8.38|8.39|8.39|8.4|8.4|8.38|8.38|0
1676399700000|2023-02-14 18:35:00|8.38|8.38|8.35|8.35|8.38|8.38|8.35|8.35|0
1676400000000|2023-02-14 18:40:00|8.36|8.36|8.34|8.34|8.36|8.36|8.33|8.33|0
1676400300000|2023-02-14 18:45:00|8.35|8.35|8.35|8.35|8.36|8.36|8.35|8.35|0
1676400600000|2023-02-14 18:50:00|8.36|8.36|8.36|8.36|8.37|8.37|8.35|8.35|0
1676400900000|2023-02-14 18:55:00|8.37|8.37|8.36|8.36|8.37|8.37|8.34|8.34|0
1676401200000|2023-02-14 19:00:00|8.35|8.35|8.36|8.36|8.37|8.37|8.35|8.35|0
1676401500000|2023-02-14 19:05:00|8.35|8.35|8.33|8.33|8.35|8.35|8.32|8.32|0
1676401800000|2023-02-14 19:10:00|8.34|8.34|8.34|8.34|8.35|8.35|8.33|8.33|0
1676402100000|2023-02-14 19:15:00|8.35|8.35|8.36|8.36|8.37|8.37|8.34|8.34|0
1676402400000|2023-02-14 19:20:00|8.37|8.37|8.37|8.37|8.37|8.37|8.36|8.36|0
1676402700000|2023-02-14 19:25:00|8.38|8.38|8.39|8.39|8.39|8.39|8.37|8.37|0
1676403000000|2023-02-14 19:30:00|8.4|8.4|8.4|8.4|8.4|8.4|8.39|8.39|0
1676403300000|2023-02-14 19:35:00|8.41|8.41|8.4|8.4|8.42|8.42|8.39|8.39|0
1676403600000|2023-02-14 19:40:00|8.41|8.41|8.43|8.43|8.43|8.43|8.41|8.41|0
1676403900000|2023-02-14 19:45:00|8.44|8.44|8.44|8.44|8.45|8.45|8.44|8.44|0
1676404200000|2023-02-14 19:50:00|8.45|8.45|8.44|8.44|8.45|8.45|8.43|8.43|0
1676404500000|2023-02-14 19:55:00|8.43|8.43|8.42|8.42|8.43|8.43|8.42|8.42|0
1676404800000|2023-02-14 20:00:00|8.41|8.41|8.39|8.39|8.41|8.41|8.38|8.38|0
1676405100000|2023-02-14 20:05:00|8.38|8.38|8.39|8.39|8.39|8.39|8.37|8.37|0
1676405400000|2023-02-14 20:10:00|8.38|8.38|8.37|8.37|8.39|8.39|8.37|8.37|0
1676405700000|2023-02-14 20:15:00|8.36|8.36|8.39|8.39|8.39|8.39|8.36|8.36|0
1676406000000|2023-02-14 20:20:00|8.38|8.38|8.41|8.41|8.41|8.41|8.38|8.38|0
1676406300000|2023-02-14 20:25:00|8.4|8.4|8.37|8.37|8.41|8.41|8.37|8.37|0
1676406600000|2023-02-14 20:30:00|8.38|8.38|8.42|8.42|8.42|8.42|8.38|8.38|0
1676406900000|2023-02-14 20:35:00|8.41|8.41|8.42|8.42|8.42|8.42|8.41|8.41|0
1676407200000|2023-02-14 20:40:00|8.41|8.41|8.42|8.42|8.42|8.42|8.41|8.41|0
1676407500000|2023-02-14 20:45:00|8.41|8.41|8.41|8.41|8.42|8.42|8.4|8.4|0
1676407800000|2023-02-14 20:50:00|8.4|8.4|8.43|8.43|8.43|8.43|8.4|8.4|0
1676408100000|2023-02-14 20:55:00|8.42|8.42|8.4|8.4|8.42|8.42|8.4|8.4|0
1676408400000|2023-02-14 21:00:00|8.43|8.43|8.41|8.41|8.43|8.43|8.41|8.41|0
1676408700000|2023-02-14 21:05:00|8.42|8.42|8.41|8.41|8.43|8.43|8.41|8.41|0
1676409000000|2023-02-14 21:10:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1676409600000|2023-02-14 21:20:00|8.43|8.43|8.43|8.43|8.43|8.43|8.43|8.43|0
1676409900000|2023-02-14 21:25:00|8.42|8.42|8.44|8.44|8.44|8.44|8.42|8.42|0
1676410200000|2023-02-14 21:30:00|8.43|8.43|8.42|8.42|8.43|8.43|8.42|8.42|0
1676410800000|2023-02-14 21:40:00|8.44|8.44|8.42|8.42|8.44|8.44|8.42|8.42|0
1676411100000|2023-02-14 21:45:00|8.45|8.45|8.42|8.42|8.47|8.47|8.42|8.42|0
1676411400000|2023-02-14 21:50:00|8.45|8.45|8.47|8.47|8.47|8.47|8.45|8.45|0
1676411700000|2023-02-14 21:55:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1676413500000|2023-02-14 22:25:00|8.45|8.45|8.45|8.45|8.45|8.45|8.45|8.45|0
1676413800000|2023-02-14 22:30:00|8.42|8.42|8.44|8.44|8.44|8.44|8.42|8.42|0
1676414700000|2023-02-14 22:45:00|8.43|8.43|8.43|8.43|8.43|8.43|8.43|8.43|0
1676415600000|2023-02-14 23:00:00|8.42|8.42|8.42|8.42|8.43|8.43|8.42|8.42|0
1676415900000|2023-02-14 23:05:00|8.43|8.43|8.42|8.42|8.43|8.43|8.42|8.42|0
1676416800000|2023-02-14 23:20:00|8.43|8.43|8.43|8.43|8.43|8.43|8.43|8.43|0
1676417100000|2023-02-14 23:25:00|8.44|8.44|8.44|8.44|8.44|8.44|8.44|8.44|0
1676417400000|2023-02-14 23:30:00|8.43|8.43|8.42|8.42|8.43|8.43|8.42|8.42|0
1676418300000|2023-02-14 23:45:00|8.43|8.43|8.42|8.42|8.43|8.43|8.42|8.42|0
1676418600000|2023-02-14 23:50:00|8.44|8.44|8.44|8.44|8.44|8.44|8.42|8.42|0
1676419200000|2023-02-15 00:00:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1676419500000|2023-02-15 00:05:00|8.44|8.44|8.44|8.44|8.44|8.44|8.44|8.44|0
1676419800000|2023-02-15 00:10:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1676421300000|2023-02-15 00:35:00|8.44|8.44|8.44|8.44|8.44|8.44|8.44|8.44|0
1676421600000|2023-02-15 00:40:00|8.46|8.46|8.46|8.46|8.46|8.46|8.46|8.46|0
1676421900000|2023-02-15 00:45:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1676422200000|2023-02-15 00:50:00|8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|0
1676422500000|2023-02-15 00:55:00|8.44|8.44|8.44|8.44|8.44|8.44|8.44|8.44|0
1676457000000|2023-02-15 10:30:00|8.54|8.54|8.54|8.54|8.54|8.54|8.54|8.54|0
1676459100000|2023-02-15 11:05:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1676461500000|2023-02-15 11:45:00|8.55|8.55|8.55|8.55|8.55|8.55|8.55|8.55|0
1676461800000|2023-02-15 11:50:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1676462400000|2023-02-15 12:00:00|8.47|8.47|8.46|8.46|8.47|8.47|8.39|8.39|0
1676463000000|2023-02-15 12:10:00|8.41|8.41|8.46|8.46|8.46|8.46|8.41|8.41|0
1676463300000|2023-02-15 12:15:00|8.44|8.44|8.44|8.44|8.44|8.44|8.44|8.44|0
1676463600000|2023-02-15 12:20:00|8.46|8.46|8.46|8.46|8.47|8.47|8.46|8.46|0
1676464200000|2023-02-15 12:30:00|8.43|8.43|8.43|8.43|8.43|8.43|8.43|8.43|0
1676464500000|2023-02-15 12:35:00|8.44|8.44|8.44|8.44|8.44|8.44|8.44|8.44|0
1676465400000|2023-02-15 12:50:00|8.43|8.43|8.43|8.43|8.43|8.43|8.43|8.43|0
1676465700000|2023-02-15 12:55:00|8.44|8.44|8.44|8.44|8.44|8.44|8.44|8.44|0
1676466000000|2023-02-15 13:00:00|8.42|8.42|8.4|8.4|8.43|8.43|8.4|8.4|0
1676466300000|2023-02-15 13:05:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1676466900000|2023-02-15 13:15:00|8.38|8.38|8.38|8.38|8.38|8.38|8.38|8.38|0
1676467200000|2023-02-15 13:20:00|8.39|8.39|8.37|8.37|8.39|8.39|8.37|8.37|0
1676467500000|2023-02-15 13:25:00|8.39|8.39|8.39|8.39|8.39|8.39|8.39|8.39|0
1676468100000|2023-02-15 13:35:00|8.38|8.38|8.37|8.37|8.38|8.38|8.37|8.37|0
1676468700000|2023-02-15 13:45:00|8.38|8.38|8.38|8.38|8.38|8.38|8.38|8.38|0
1676469000000|2023-02-15 13:50:00|8.39|8.39|8.4|8.4|8.4|8.4|8.39|8.39|0
1676469300000|2023-02-15 13:55:00|8.41|8.41|8.42|8.42|8.42|8.42|8.41|8.41|0
1676469600000|2023-02-15 14:00:00|8.45|8.45|8.44|8.44|8.45|8.45|8.44|8.44|0
1676469900000|2023-02-15 14:05:00|8.42|8.42|8.41|8.41|8.44|8.44|8.41|8.41|0
1676470200000|2023-02-15 14:10:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1676470500000|2023-02-15 14:15:00|8.41|8.41|8.38|8.38|8.42|8.42|8.38|8.38|0
1676470800000|2023-02-15 14:20:00|8.39|8.39|8.4|8.4|8.4|8.4|8.39|8.39|0
1676471100000|2023-02-15 14:25:00|8.42|8.42|8.38|8.38|8.42|8.42|8.37|8.37|0
1676471400000|2023-02-15 14:30:00|8.37|8.37|8.47|8.47|8.52|8.52|8.37|8.37|0
1676471700000|2023-02-15 14:35:00|8.46|8.46|8.42|8.42|8.5|8.5|8.42|8.42|0
1676472000000|2023-02-15 14:40:00|8.43|8.43|8.57|8.57|8.57|8.57|8.43|8.43|0
1676472300000|2023-02-15 14:45:00|8.58|8.58|8.68|8.68|8.68|8.68|8.58|8.58|0
1676472600000|2023-02-15 14:50:00|8.69|8.69|8.55|8.55|8.7|8.7|8.52|8.52|0
1676472900000|2023-02-15 14:55:00|8.56|8.56|8.61|8.61|8.61|8.61|8.55|8.55|0
1676473200000|2023-02-15 15:00:00|8.62|8.62|8.66|8.66|8.66|8.66|8.6|8.6|0
1676473500000|2023-02-15 15:05:00|8.65|8.65|8.64|8.64|8.66|8.66|8.62|8.62|0
1676473800000|2023-02-15 15:10:00|8.65|8.65|8.67|8.67|8.68|8.68|8.6|8.6|0
1676474100000|2023-02-15 15:15:00|8.68|8.68|8.71|8.71|8.72|8.72|8.67|8.67|0
1676474400000|2023-02-15 15:20:00|8.72|8.72|8.67|8.67|8.72|8.72|8.67|8.67|0
1676474700000|2023-02-15 15:25:00|8.66|8.66|8.67|8.67|8.69|8.69|8.66|8.66|0
1676475000000|2023-02-15 15:30:00|8.66|8.66|8.71|8.71|8.72|8.72|8.65|8.65|0
1676475300000|2023-02-15 15:35:00|8.72|8.72|8.75|8.75|8.77|8.77|8.69|8.69|0
1676475600000|2023-02-15 15:40:00|8.76|8.76|8.7|8.7|8.78|8.78|8.7|8.7|0
1676475900000|2023-02-15 15:45:00|8.71|8.71|8.69|8.69|8.71|8.71|8.63|8.63|0
1676476200000|2023-02-15 15:50:00|8.7|8.7|8.76|8.76|8.76|8.76|8.67|8.67|0
1676476500000|2023-02-15 15:55:00|8.77|8.77|8.75|8.75|8.77|8.77|8.74|8.74|0
1676476800000|2023-02-15 16:00:00|8.74|8.74|8.77|8.77|8.77|8.77|8.73|8.73|0
1676477100000|2023-02-15 16:05:00|8.78|8.78|8.8|8.8|8.8|8.8|8.78|8.78|0
1676477400000|2023-02-15 16:10:00|8.79|8.79|8.8|8.8|8.81|8.81|8.77|8.77|0
1676477700000|2023-02-15 16:15:00|8.81|8.81|8.76|8.76|8.82|8.82|8.75|8.75|0
1676478000000|2023-02-15 16:20:00|8.77|8.77|8.77|8.77|8.77|8.77|8.76|8.76|0
1676478300000|2023-02-15 16:25:00|8.76|8.76|8.8|8.8|8.8|8.8|8.75|8.75|0
1676478600000|2023-02-15 16:30:00|8.79|8.79|8.73|8.73|8.79|8.79|8.72|8.72|0
1676478900000|2023-02-15 16:35:00|8.72|8.72|8.77|8.77|8.78|8.78|8.72|8.72|0
1676479200000|2023-02-15 16:40:00|8.78|8.78|8.77|8.77|8.78|8.78|8.77|8.77|0
1676479500000|2023-02-15 16:45:00|8.76|8.76|8.75|8.75|8.77|8.77|8.75|8.75|0
1676479800000|2023-02-15 16:50:00|8.76|8.76|8.75|8.75|8.76|8.76|8.74|8.74|0
1676480100000|2023-02-15 16:55:00|8.76|8.76|8.76|8.76|8.77|8.77|8.75|8.75|0
1676480400000|2023-02-15 17:00:00|8.75|8.75|8.72|8.72|8.76|8.76|8.72|8.72|0
1676480700000|2023-02-15 17:05:00|8.73|8.73|8.69|8.69|8.74|8.74|8.68|8.68|0
1676481000000|2023-02-15 17:10:00|8.7|8.7|8.68|8.68|8.7|8.7|8.68|8.68|0
1676481300000|2023-02-15 17:15:00|8.69|8.69|8.7|8.7|8.71|8.71|8.68|8.68|0
1676481600000|2023-02-15 17:20:00|8.68|8.68|8.66|8.66|8.7|8.7|8.66|8.66|0
1676481900000|2023-02-15 17:25:00|8.67|8.67|8.65|8.65|8.68|8.68|8.65|8.65|0
1676482200000|2023-02-15 17:30:00|8.66|8.66|8.69|8.69|8.69|8.69|8.65|8.65|0
1676482500000|2023-02-15 17:35:00|8.7|8.7|8.69|8.69|8.7|8.7|8.65|8.65|0
1676482800000|2023-02-15 17:40:00|8.7|8.7|8.7|8.7|8.71|8.71|8.7|8.7|0
1676483100000|2023-02-15 17:45:00|8.71|8.71|8.7|8.7|8.71|8.71|8.69|8.69|0
1676483400000|2023-02-15 17:50:00|8.71|8.71|8.7|8.7|8.72|8.72|8.68|8.68|0
1676483700000|2023-02-15 17:55:00|8.69|8.69|8.66|8.66|8.69|8.69|8.65|8.65|0
1676484000000|2023-02-15 18:00:00|8.67|8.67|8.64|8.64|8.67|8.67|8.64|8.64|0
1676484300000|2023-02-15 18:05:00|8.63|8.63|8.65|8.65|8.65|8.65|8.62|8.62|0
1676484600000|2023-02-15 18:10:00|8.66|8.66|8.67|8.67|8.67|8.67|8.65|8.65|0
1676484900000|2023-02-15 18:15:00|8.66|8.66|8.66|8.66|8.67|8.67|8.65|8.65|0
1676485200000|2023-02-15 18:20:00|8.67|8.67|8.69|8.69|8.7|8.7|8.67|8.67|0
1676485500000|2023-02-15 18:25:00|8.68|8.68|8.7|8.7|8.7|8.7|8.68|8.68|0
1676485800000|2023-02-15 18:30:00|8.69|8.69|8.69|8.69|8.7|8.7|8.69|8.69|0
1676486100000|2023-02-15 18:35:00|8.7|8.7|8.69|8.69|8.7|8.7|8.68|8.68|0
1676486400000|2023-02-15 18:40:00|8.68|8.68|8.7|8.7|8.7|8.7|8.68|8.68|0
1676486700000|2023-02-15 18:45:00|8.71|8.71|8.72|8.72|8.72|8.72|8.71|8.71|0
1676487000000|2023-02-15 18:50:00|8.74|8.74|8.82|8.82|8.82|8.82|8.74|8.74|0
1676487300000|2023-02-15 18:55:00|8.81|8.81|8.78|8.78|8.82|8.82|8.77|8.77|0
1676487600000|2023-02-15 19:00:00|8.77|8.77|8.81|8.81|8.83|8.83|8.77|8.77|0
1676487900000|2023-02-15 19:05:00|8.82|8.82|8.82|8.82|8.82|8.82|8.81|8.81|0
1676488200000|2023-02-15 19:10:00|8.81|8.81|8.83|8.83|8.83|8.83|8.81|8.81|0
1676488500000|2023-02-15 19:15:00|8.82|8.82|8.83|8.83|8.85|8.85|8.82|8.82|0
1676488800000|2023-02-15 19:20:00|8.85|8.85|8.82|8.82|8.85|8.85|8.81|8.81|0
1676489100000|2023-02-15 19:25:00|8.83|8.83|8.84|8.84|8.84|8.84|8.82|8.82|0
1676489400000|2023-02-15 19:30:00|8.83|8.83|8.83|8.83|8.85|8.85|8.82|8.82|0
1676489700000|2023-02-15 19:35:00|8.82|8.82|8.85|8.85|8.85|8.85|8.82|8.82|0
1676490000000|2023-02-15 19:40:00|8.84|8.84|8.84|8.84|8.85|8.85|8.83|8.83|0
1676490300000|2023-02-15 19:45:00|8.85|8.85|8.81|8.81|8.85|8.85|8.81|8.81|0
1676490600000|2023-02-15 19:50:00|8.82|8.82|8.82|8.82|8.83|8.83|8.81|8.81|0
1676490900000|2023-02-15 19:55:00|8.83|8.83|8.8|8.8|8.83|8.83|8.79|8.79|0
1676491200000|2023-02-15 20:00:00|8.81|8.81|8.8|8.8|8.82|8.82|8.79|8.79|0
1676491500000|2023-02-15 20:05:00|8.78|8.78|8.78|8.78|8.78|8.78|8.77|8.77|0
1676491800000|2023-02-15 20:10:00|8.77|8.77|8.77|8.77|8.78|8.78|8.77|8.77|0
1676492100000|2023-02-15 20:15:00|8.76|8.76|8.74|8.74|8.77|8.77|8.73|8.73|0
1676492400000|2023-02-15 20:20:00|8.75|8.75|8.74|8.74|8.76|8.76|8.73|8.73|0
1676492700000|2023-02-15 20:25:00|8.73|8.73|8.76|8.76|8.77|8.77|8.73|8.73|0
1676493000000|2023-02-15 20:30:00|8.77|8.77|8.81|8.81|8.81|8.81|8.76|8.76|0
1676493300000|2023-02-15 20:35:00|8.8|8.8|8.79|8.79|8.82|8.82|8.78|8.78|0
1676493600000|2023-02-15 20:40:00|8.78|8.78|8.78|8.78|8.79|8.79|8.77|8.77|0
1676493900000|2023-02-15 20:45:00|8.79|8.79|8.8|8.8|8.8|8.8|8.78|8.78|0
1676494200000|2023-02-15 20:50:00|8.81|8.81|8.85|8.85|8.85|8.85|8.81|8.81|0
1676494500000|2023-02-15 20:55:00|8.86|8.86|8.88|8.88|8.88|8.88|8.85|8.85|0
1676494800000|2023-02-15 21:00:00|8.87|8.87|8.87|8.87|8.88|8.88|8.77|8.77|0
1676495100000|2023-02-15 21:05:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1676495400000|2023-02-15 21:10:00|8.88|8.88|8.88|8.88|8.88|8.88|8.88|8.88|0
1676495700000|2023-02-15 21:15:00|8.89|8.89|8.9|8.9|8.9|8.9|8.89|8.89|0
1676496000000|2023-02-15 21:20:00|8.91|8.91|8.91|8.91|8.91|8.91|8.91|8.91|0
1676496600000|2023-02-15 21:30:00|8.89|8.89|8.89|8.89|8.89|8.89|8.89|8.89|0
1676496900000|2023-02-15 21:35:00|8.88|8.88|8.88|8.88|8.88|8.88|8.88|8.88|0
1676497200000|2023-02-15 21:40:00|8.89|8.89|8.83|8.83|8.89|8.89|8.83|8.83|0
1676497800000|2023-02-15 21:50:00|8.89|8.89|8.9|8.9|8.9|8.9|8.88|8.88|0
1676498100000|2023-02-15 21:55:00|8.89|8.89|8.88|8.88|8.89|8.89|8.88|8.88|0
1676498700000|2023-02-15 22:05:00|8.91|8.91|8.91|8.91|8.91|8.91|8.91|8.91|0
1676499000000|2023-02-15 22:10:00|8.9|8.9|8.91|8.91|8.91|8.91|8.9|8.9|0
1676499600000|2023-02-15 22:20:00|8.9|8.9|8.92|8.92|8.92|8.92|8.9|8.9|0
1676500500000|2023-02-15 22:35:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1676500800000|2023-02-15 22:40:00|8.89|8.89|8.93|8.93|8.93|8.93|8.87|8.87|0
1676501400000|2023-02-15 22:50:00|8.89|8.89|8.89|8.89|8.89|8.89|8.89|8.89|0
1676502000000|2023-02-15 23:00:00|8.88|8.88|8.87|8.87|8.88|8.88|8.87|8.87|0
1676502300000|2023-02-15 23:05:00|8.89|8.89|8.89|8.89|8.91|8.91|8.89|8.89|0
1676502600000|2023-02-15 23:10:00|8.91|8.91|8.89|8.89|8.91|8.91|8.89|8.89|0
1676502900000|2023-02-15 23:15:00|8.91|8.91|8.92|8.92|8.92|8.92|8.91|8.91|0
1676503200000|2023-02-15 23:20:00|8.91|8.91|8.89|8.89|8.92|8.92|8.89|8.89|0
1676503500000|2023-02-15 23:25:00|8.92|8.92|8.89|8.89|8.92|8.92|8.89|8.89|0
1676503800000|2023-02-15 23:30:00|8.92|8.92|8.92|8.92|8.92|8.92|8.92|8.92|0
1676504100000|2023-02-15 23:35:00|8.9|8.9|8.89|8.89|8.9|8.9|8.89|8.89|0
1676504400000|2023-02-15 23:40:00|8.92|8.92|8.89|8.89|8.92|8.92|8.89|8.89|0
1676504700000|2023-02-15 23:45:00|8.92|8.92|8.92|8.92|8.92|8.92|8.88|8.88|0
1676505000000|2023-02-15 23:50:00|8.88|8.88|8.92|8.92|8.92|8.92|8.88|8.88|0
1676505300000|2023-02-15 23:55:00|8.88|8.88|8.92|8.92|8.92|8.92|8.88|8.88|0
1676505600000|2023-02-16 00:00:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1676506200000|2023-02-16 00:10:00|8.94|8.94|8.94|8.94|8.94|8.94|8.91|8.91|0
1676506500000|2023-02-16 00:15:00|8.91|8.91|8.94|8.94|8.94|8.94|8.91|8.91|0
1676506800000|2023-02-16 00:20:00|8.91|8.91|8.91|8.91|8.94|8.94|8.91|8.91|0
1676507100000|2023-02-16 00:25:00|8.94|8.94|8.94|8.94|8.94|8.94|8.91|8.91|0
1676507400000|2023-02-16 00:30:00|8.93|8.93|8.94|8.94|8.94|8.94|8.93|8.93|0
1676507700000|2023-02-16 00:35:00|8.95|8.95|8.95|8.95|8.95|8.95|8.95|8.95|0
1676508300000|2023-02-16 00:45:00|8.97|8.97|8.95|8.95|8.97|8.97|8.9|8.9|0
1676508600000|2023-02-16 00:50:00|8.92|8.92|8.96|8.96|8.97|8.97|8.92|8.92|0
1676508900000|2023-02-16 00:55:00|8.98|8.98|8.96|8.96|9|9|8.96|8.96|0
1676538000000|2023-02-16 09:00:00|9.01|9.01|9.01|9.01|9.01|9.01|9.01|9.01|0
1676539200000|2023-02-16 09:20:00|9.08|9.08|9.05|9.05|9.08|9.08|9.01|9.01|0
1676539500000|2023-02-16 09:25:00|9.04|9.04|9.08|9.08|9.09|9.09|9.04|9.04|0
1676539800000|2023-02-16 09:30:00|9.03|9.03|9.02|9.02|9.03|9.03|9.02|9.02|0
1676540100000|2023-02-16 09:35:00|9.12|9.12|9.12|9.12|9.12|9.12|9.12|9.12|0
1676540400000|2023-02-16 09:40:00|9.11|9.11|9.11|9.11|9.11|9.11|9.11|9.11|0
1676541000000|2023-02-16 09:50:00|9.1|9.1|9.1|9.1|9.1|9.1|9.1|9.1|0
1676541300000|2023-02-16 09:55:00|9.09|9.09|9.09|9.09|9.09|9.09|9.09|9.09|0
1676541600000|2023-02-16 10:00:00|9.08|9.08|9.08|9.08|9.08|9.08|9.08|9.08|0
1676542500000|2023-02-16 10:15:00|9.12|9.12|9.12|9.12|9.12|9.12|9.12|9.12|0
1676544900000|2023-02-16 10:55:00|9.08|9.08|9.08|9.08|9.08|9.08|9.08|9.08|0
1676545200000|2023-02-16 11:00:00|9.1|9.1|9.1|9.1|9.1|9.1|9.1|9.1|0
1676545500000|2023-02-16 11:05:00|9.07|9.07|9.05|9.05|9.07|9.07|9.05|9.05|0
1676546100000|2023-02-16 11:15:00|9.06|9.06|9.06|9.06|9.06|9.06|9.06|9.06|0
1676546700000|2023-02-16 11:25:00|9.03|9.03|9.11|9.11|9.11|9.11|9.03|9.03|0
1676548200000|2023-02-16 11:50:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1676548800000|2023-02-16 12:00:00|9.01|9.01|8.96|8.96|9.01|9.01|8.96|8.96|0
1676549700000|2023-02-16 12:15:00|9|9|8.96|8.96|9|9|8.96|8.96|0
1676550000000|2023-02-16 12:20:00|8.98|8.98|8.96|8.96|8.98|8.98|8.96|8.96|0
1676550300000|2023-02-16 12:25:00|8.98|8.98|8.97|8.97|8.98|8.98|8.97|8.97|0
1676551200000|2023-02-16 12:40:00|8.96|8.96|8.96|8.96|8.96|8.96|8.96|8.96|0
1676552100000|2023-02-16 12:55:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1676552700000|2023-02-16 13:05:00|9|9|9|9|9|9|9|9|0
1676553300000|2023-02-16 13:15:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1676553600000|2023-02-16 13:20:00|8.96|8.96|8.93|8.93|8.96|8.96|8.93|8.93|0
1676553900000|2023-02-16 13:25:00|8.9|8.9|8.89|8.89|8.9|8.9|8.89|8.89|0
1676554200000|2023-02-16 13:30:00|8.87|8.87|8.89|8.89|8.89|8.89|8.85|8.85|0
1676554500000|2023-02-16 13:35:00|8.86|8.86|8.86|8.86|8.9|8.9|8.82|8.82|0
1676554800000|2023-02-16 13:40:00|8.82|8.82|8.76|8.76|8.82|8.82|8.76|8.76|0
1676555100000|2023-02-16 13:45:00|8.81|8.81|8.8|8.8|8.81|8.81|8.8|8.8|0
1676555400000|2023-02-16 13:50:00|8.74|8.74|8.7|8.7|8.74|8.74|8.69|8.69|0
1676555700000|2023-02-16 13:55:00|8.69|8.69|8.69|8.69|8.73|8.73|8.69|8.69|0
1676556000000|2023-02-16 14:00:00|8.67|8.67|8.66|8.66|8.7|8.7|8.66|8.66|0
1676556300000|2023-02-16 14:05:00|8.69|8.69|8.71|8.71|8.71|8.71|8.67|8.67|0
1676556600000|2023-02-16 14:10:00|8.69|8.69|8.65|8.65|8.71|8.71|8.65|8.65|0
1676556900000|2023-02-16 14:15:00|8.67|8.67|8.64|8.64|8.69|8.69|8.64|8.64|0
1676557200000|2023-02-16 14:20:00|8.65|8.65|8.68|8.68|8.69|8.69|8.65|8.65|0
1676557500000|2023-02-16 14:25:00|8.73|8.73|8.79|8.79|8.8|8.8|8.67|8.67|0
1676557800000|2023-02-16 14:30:00|8.72|8.72|8.7|8.7|8.77|8.77|8.63|8.63|0
1676558100000|2023-02-16 14:35:00|8.72|8.72|8.67|8.67|8.75|8.75|8.66|8.66|0
1676558400000|2023-02-16 14:40:00|8.71|8.71|8.77|8.77|8.77|8.77|8.67|8.67|0
1676558700000|2023-02-16 14:45:00|8.76|8.76|8.77|8.77|8.83|8.83|8.72|8.72|0
1676559000000|2023-02-16 14:50:00|8.74|8.74|8.82|8.82|8.82|8.82|8.72|8.72|0
1676559300000|2023-02-16 14:55:00|8.81|8.81|8.73|8.73|8.83|8.83|8.73|8.73|0
1676559600000|2023-02-16 15:00:00|8.72|8.72|8.69|8.69|8.73|8.73|8.64|8.64|0
1676559900000|2023-02-16 15:05:00|8.68|8.68|8.81|8.81|8.81|8.81|8.68|8.68|0
1676560200000|2023-02-16 15:10:00|8.79|8.79|8.8|8.8|8.85|8.85|8.79|8.79|0
1676560500000|2023-02-16 15:15:00|8.79|8.79|8.81|8.81|8.82|8.82|8.78|8.78|0
1676560800000|2023-02-16 15:20:00|8.8|8.8|8.85|8.85|8.87|8.87|8.8|8.8|0
1676561100000|2023-02-16 15:25:00|8.86|8.86|8.84|8.84|8.87|8.87|8.82|8.82|0
1676561400000|2023-02-16 15:30:00|8.85|8.85|8.87|8.87|8.87|8.87|8.84|8.84|0
1676561700000|2023-02-16 15:35:00|8.88|8.88|8.87|8.87|8.88|8.88|8.87|8.87|0
1676562000000|2023-02-16 15:40:00|8.86|8.86|8.93|8.93|8.94|8.94|8.86|8.86|0
1676562300000|2023-02-16 15:45:00|8.94|8.94|9.03|9.03|9.03|9.03|8.94|8.94|0
1676562600000|2023-02-16 15:50:00|9.02|9.02|8.99|8.99|9.02|9.02|8.98|8.98|0
1676562900000|2023-02-16 15:55:00|8.98|8.98|8.99|8.99|9|9|8.97|8.97|0
1676563200000|2023-02-16 16:00:00|9|9|9.08|9.08|9.08|9.08|9|9|0
1676563500000|2023-02-16 16:05:00|9.07|9.07|9.04|9.04|9.13|9.13|9.03|9.03|0
1676563800000|2023-02-16 16:10:00|9.03|9.03|9.06|9.06|9.06|9.06|9.01|9.01|0
1676564100000|2023-02-16 16:15:00|9.07|9.07|9.06|9.06|9.07|9.07|9.04|9.04|0
1676564400000|2023-02-16 16:20:00|9.05|9.05|9.03|9.03|9.06|9.06|9.02|9.02|0
1676564700000|2023-02-16 16:25:00|9.02|9.02|9.02|9.02|9.03|9.03|8.99|8.99|0
1676565000000|2023-02-16 16:30:00|9.01|9.01|9.02|9.02|9.04|9.04|9.01|9.01|0
1676565300000|2023-02-16 16:35:00|9|9|8.94|8.94|9|9|8.94|8.94|0
1676565600000|2023-02-16 16:40:00|8.93|8.93|8.94|8.94|8.96|8.96|8.93|8.93|0
1676565900000|2023-02-16 16:45:00|8.95|8.95|8.93|8.93|8.95|8.95|8.93|8.93|0
1676566200000|2023-02-16 16:50:00|8.92|8.92|8.97|8.97|8.99|8.99|8.92|8.92|0
1676566500000|2023-02-16 16:55:00|8.98|8.98|8.95|8.95|8.98|8.98|8.95|8.95|0
1676566800000|2023-02-16 17:00:00|8.94|8.94|8.92|8.92|8.95|8.95|8.92|8.92|0
1676567100000|2023-02-16 17:05:00|8.93|8.93|8.92|8.92|8.94|8.94|8.92|8.92|0
1676567400000|2023-02-16 17:10:00|8.93|8.93|8.95|8.95|8.95|8.95|8.93|8.93|0
1676567700000|2023-02-16 17:15:00|8.94|8.94|8.88|8.88|8.94|8.94|8.87|8.87|0
1676568000000|2023-02-16 17:20:00|8.87|8.87|8.89|8.89|8.89|8.89|8.86|8.86|0
1676568300000|2023-02-16 17:25:00|8.9|8.9|8.92|8.92|8.92|8.92|8.9|8.9|0
1676568600000|2023-02-16 17:30:00|8.91|8.91|8.94|8.94|8.95|8.95|8.91|8.91|0
1676568900000|2023-02-16 17:35:00|8.93|8.93|8.93|8.93|8.95|8.95|8.93|8.93|0
1676569200000|2023-02-16 17:40:00|8.94|8.94|8.96|8.96|8.96|8.96|8.94|8.94|0
1676569500000|2023-02-16 17:45:00|8.95|8.95|8.94|8.94|8.96|8.96|8.93|8.93|0
1676569800000|2023-02-16 17:50:00|8.93|8.93|8.91|8.91|8.94|8.94|8.9|8.9|0
1676570100000|2023-02-16 17:55:00|8.9|8.9|8.87|8.87|8.9|8.9|8.86|8.86|0
1676570400000|2023-02-16 18:00:00|8.88|8.88|8.89|8.89|8.92|8.92|8.88|8.88|0
1676570700000|2023-02-16 18:05:00|8.9|8.9|8.91|8.91|8.91|8.91|8.9|8.9|0
1676571000000|2023-02-16 18:10:00|8.89|8.89|8.87|8.87|8.9|8.9|8.87|8.87|0
1676571300000|2023-02-16 18:15:00|8.88|8.88|8.86|8.86|8.88|8.88|8.85|8.85|0
1676571600000|2023-02-16 18:20:00|8.85|8.85|8.85|8.85|8.85|8.85|8.83|8.83|0
1676571900000|2023-02-16 18:25:00|8.86|8.86|8.85|8.85|8.86|8.86|8.84|8.84|0
1676572200000|2023-02-16 18:30:00|8.84|8.84|8.85|8.85|8.85|8.85|8.83|8.83|0
1676572500000|2023-02-16 18:35:00|8.84|8.84|8.87|8.87|8.88|8.88|8.84|8.84|0
1676572800000|2023-02-16 18:40:00|8.86|8.86|8.89|8.89|8.89|8.89|8.86|8.86|0
1676573100000|2023-02-16 18:45:00|8.9|8.9|8.91|8.91|8.92|8.92|8.89|8.89|0
1676573400000|2023-02-16 18:50:00|8.92|8.92|8.92|8.92|8.93|8.93|8.9|8.9|0
1676573700000|2023-02-16 18:55:00|8.91|8.91|8.93|8.93|8.93|8.93|8.91|8.91|0
1676574000000|2023-02-16 19:00:00|8.94|8.94|8.94|8.94|8.95|8.95|8.93|8.93|0
1676574300000|2023-02-16 19:05:00|8.95|8.95|8.95|8.95|8.96|8.96|8.95|8.95|0
1676574600000|2023-02-16 19:10:00|8.96|8.96|8.95|8.95|8.96|8.96|8.95|8.95|0
1676574900000|2023-02-16 19:15:00|8.94|8.94|8.95|8.95|8.97|8.97|8.94|8.94|0
1676575200000|2023-02-16 19:20:00|8.94|8.94|8.92|8.92|8.94|8.94|8.91|8.91|0
1676575500000|2023-02-16 19:25:00|8.93|8.93|8.94|8.94|8.95|8.95|8.92|8.92|0
1676575800000|2023-02-16 19:30:00|8.95|8.95|8.95|8.95|8.95|8.95|8.94|8.94|0
1676576100000|2023-02-16 19:35:00|8.96|8.96|8.97|8.97|8.97|8.97|8.95|8.95|0
1676576400000|2023-02-16 19:40:00|8.96|8.96|8.94|8.94|8.97|8.97|8.94|8.94|0
1676576700000|2023-02-16 19:45:00|8.95|8.95|8.95|8.95|8.96|8.96|8.94|8.94|0
1676577000000|2023-02-16 19:50:00|8.96|8.96|8.96|8.96|8.96|8.96|8.94|8.94|0
1676577300000|2023-02-16 19:55:00|8.97|8.97|8.97|8.97|8.98|8.98|8.96|8.96|0
1676577600000|2023-02-16 20:00:00|8.98|8.98|8.91|8.91|8.98|8.98|8.91|8.91|0
1676577900000|2023-02-16 20:05:00|8.9|8.9|8.93|8.93|8.94|8.94|8.88|8.88|0
1676578200000|2023-02-16 20:10:00|8.94|8.94|8.92|8.92|8.94|8.94|8.92|8.92|0
1676578500000|2023-02-16 20:15:00|8.9|8.9|8.84|8.84|8.9|8.9|8.84|8.84|0
1676578800000|2023-02-16 20:20:00|8.83|8.83|8.79|8.79|8.84|8.84|8.78|8.78|0
1676579100000|2023-02-16 20:25:00|8.78|8.78|8.75|8.75|8.8|8.8|8.75|8.75|0
1676579400000|2023-02-16 20:30:00|8.74|8.74|8.71|8.71|8.75|8.75|8.7|8.7|0
1676579700000|2023-02-16 20:35:00|8.72|8.72|8.73|8.73|8.74|8.74|8.7|8.7|0
1676580000000|2023-02-16 20:40:00|8.72|8.72|8.71|8.71|8.72|8.72|8.7|8.7|0
1676580300000|2023-02-16 20:45:00|8.72|8.72|8.67|8.67|8.72|8.72|8.67|8.67|0
1676580600000|2023-02-16 20:50:00|8.66|8.66|8.68|8.68|8.7|8.7|8.65|8.65|0
1676580900000|2023-02-16 20:55:00|8.67|8.67|8.64|8.64|8.68|8.68|8.64|8.64|0
1676581200000|2023-02-16 21:00:00|8.63|8.63|8.67|8.67|8.67|8.67|8.62|8.62|0
1676581800000|2023-02-16 21:10:00|8.62|8.62|8.65|8.65|8.65|8.65|8.62|8.62|0
1676582400000|2023-02-16 21:20:00|8.67|8.67|8.67|8.67|8.67|8.67|8.67|8.67|0
1676582700000|2023-02-16 21:25:00|8.69|8.69|8.62|8.62|8.69|8.69|8.62|8.62|0
1676583000000|2023-02-16 21:30:00|8.68|8.68|8.68|8.68|8.68|8.68|8.68|8.68|0
1676583600000|2023-02-16 21:40:00|8.62|8.62|8.67|8.67|8.67|8.67|8.62|8.62|0
1676583900000|2023-02-16 21:45:00|8.64|8.64|8.66|8.66|8.66|8.66|8.64|8.64|0
1676584200000|2023-02-16 21:50:00|8.62|8.62|8.63|8.63|8.63|8.63|8.62|8.62|0
1676584500000|2023-02-16 21:55:00|8.62|8.62|8.67|8.67|8.67|8.67|8.62|8.62|0
1676584800000|2023-02-16 22:00:00|8.63|8.63|8.63|8.63|8.63|8.63|8.63|8.63|0
1676585100000|2023-02-16 22:05:00|8.66|8.66|8.66|8.66|8.66|8.66|8.66|8.66|0
1676585700000|2023-02-16 22:15:00|8.65|8.65|8.65|8.65|8.65|8.65|8.65|8.65|0
1676586300000|2023-02-16 22:25:00|8.63|8.63|8.63|8.63|8.63|8.63|8.63|8.63|0
1676588400000|2023-02-16 23:00:00|8.61|8.61|8.61|8.61|8.62|8.62|8.61|8.61|0
1676588700000|2023-02-16 23:05:00|8.62|8.62|8.63|8.63|8.63|8.63|8.61|8.61|0
1676589000000|2023-02-16 23:10:00|8.61|8.61|8.63|8.63|8.63|8.63|8.61|8.61|0
1676589300000|2023-02-16 23:15:00|8.61|8.61|8.63|8.63|8.63|8.63|8.61|8.61|0
1676589600000|2023-02-16 23:20:00|8.64|8.64|8.64|8.64|8.64|8.64|8.57|8.57|0
1676589900000|2023-02-16 23:25:00|8.61|8.61|8.59|8.59|8.61|8.61|8.59|8.59|0
1676590200000|2023-02-16 23:30:00|8.57|8.57|8.59|8.59|8.59|8.59|8.57|8.57|0
1676590500000|2023-02-16 23:35:00|8.58|8.58|8.59|8.59|8.59|8.59|8.58|8.58|0
1676591100000|2023-02-16 23:45:00|8.57|8.57|8.57|8.57|8.57|8.57|8.57|8.57|0
1676591400000|2023-02-16 23:50:00|8.59|8.59|8.57|8.57|8.6|8.6|8.57|8.57|0
1676591700000|2023-02-16 23:55:00|8.6|8.6|8.57|8.57|8.61|8.61|8.57|8.57|0
1676592000000|2023-02-17 00:00:00|8.61|8.61|8.57|8.57|8.61|8.61|8.57|8.57|0
1676592300000|2023-02-17 00:05:00|8.56|8.56|8.57|8.57|8.63|8.63|8.56|8.56|0
1676592600000|2023-02-17 00:10:00|8.56|8.56|8.56|8.56|8.56|8.56|8.56|8.56|0
1676592900000|2023-02-17 00:15:00|8.57|8.57|8.57|8.57|8.57|8.57|8.57|8.57|0
1676593200000|2023-02-17 00:20:00|8.72|8.72|8.57|8.57|8.72|8.72|8.56|8.56|0
1676593500000|2023-02-17 00:25:00|8.75|8.75|8.75|8.75|8.75|8.75|8.75|8.75|0
1676593800000|2023-02-17 00:30:00|8.57|8.57|8.57|8.57|8.75|8.75|8.57|8.57|0
1676594100000|2023-02-17 00:35:00|8.76|8.76|8.58|8.58|8.76|8.76|8.57|8.57|0
1676594700000|2023-02-17 00:45:00|8.68|8.68|8.57|8.57|8.68|8.68|8.57|8.57|0
1676595000000|2023-02-17 00:50:00|8.76|8.76|8.57|8.57|8.76|8.76|8.57|8.57|0
1676595300000|2023-02-17 00:55:00|8.76|8.76|8.57|8.57|8.76|8.76|8.57|8.57|0
1676624400000|2023-02-17 09:00:00|8.64|8.64|8.57|8.57|8.64|8.64|8.57|8.57|0
1676624700000|2023-02-17 09:05:00|8.56|8.56|8.53|8.53|8.56|8.56|8.53|8.53|0
1676625600000|2023-02-17 09:20:00|8.55|8.55|8.55|8.55|8.55|8.55|8.55|8.55|0
1676628600000|2023-02-17 10:10:00|8.53|8.53|8.53|8.53|8.53|8.53|8.53|8.53|0
1676629200000|2023-02-17 10:20:00|8.52|8.52|8.52|8.52|8.52|8.52|8.52|8.52|0
1676629500000|2023-02-17 10:25:00|8.53|8.53|8.53|8.53|8.53|8.53|8.53|8.53|0
1676631000000|2023-02-17 10:50:00|8.51|8.51|8.51|8.51|8.51|8.51|8.51|8.51|0
1676631300000|2023-02-17 10:55:00|8.56|8.56|8.52|8.52|8.56|8.56|8.51|8.51|0
1676631600000|2023-02-17 11:00:00|8.64|8.64|8.6|8.6|8.64|8.64|8.6|8.6|0
1676631900000|2023-02-17 11:05:00|8.57|8.57|8.57|8.57|8.57|8.57|8.57|8.57|0
1676632200000|2023-02-17 11:10:00|8.6|8.6|8.6|8.6|8.6|8.6|8.6|8.6|0
1676632500000|2023-02-17 11:15:00|8.57|8.57|8.57|8.57|8.57|8.57|8.57|8.57|0
1676632800000|2023-02-17 11:20:00|8.51|8.51|8.56|8.56|8.56|8.56|8.51|8.51|0
1676635200000|2023-02-17 12:00:00|8.54|8.54|8.54|8.54|8.54|8.54|8.54|8.54|0
1676636400000|2023-02-17 12:20:00|8.53|8.53|8.53|8.53|8.53|8.53|8.53|8.53|0
1676636700000|2023-02-17 12:25:00|8.54|8.54|8.54|8.54|8.54|8.54|8.54|8.54|0
1676637600000|2023-02-17 12:40:00|8.55|8.55|8.57|8.57|8.57|8.57|8.55|8.55|0
1676640000000|2023-02-17 13:20:00|8.54|8.54|8.52|8.52|8.55|8.55|8.52|8.52|0
1676640600000|2023-02-17 13:30:00|8.53|8.53|8.52|8.52|8.53|8.53|8.52|8.52|0
1676640900000|2023-02-17 13:35:00|8.57|8.57|8.54|8.54|8.6|8.6|8.54|8.54|0
1676641500000|2023-02-17 13:45:00|8.53|8.53|8.58|8.58|8.58|8.58|8.53|8.53|0
1676643000000|2023-02-17 14:10:00|8.57|8.57|8.57|8.57|8.57|8.57|8.57|8.57|0
1676643300000|2023-02-17 14:15:00|8.58|8.58|8.58|8.58|8.58|8.58|8.58|8.58|0
1676643600000|2023-02-17 14:20:00|8.61|8.61|8.59|8.59|8.63|8.63|8.59|8.59|0
1676643900000|2023-02-17 14:25:00|8.58|8.58|8.52|8.52|8.6|8.6|8.52|8.52|0
1676644200000|2023-02-17 14:30:00|8.46|8.46|8.48|8.48|8.54|8.54|8.43|8.43|0
1676644500000|2023-02-17 14:35:00|8.47|8.47|8.43|8.43|8.5|8.5|8.43|8.43|0
1676644800000|2023-02-17 14:40:00|8.44|8.44|8.4|8.4|8.45|8.45|8.38|8.38|0
1676645100000|2023-02-17 14:45:00|8.39|8.39|8.28|8.28|8.39|8.39|8.28|8.28|0
1676645400000|2023-02-17 14:50:00|8.29|8.29|8.23|8.23|8.32|8.32|8.22|8.22|0
1676645700000|2023-02-17 14:55:00|8.21|8.21|8.25|8.25|8.26|8.26|8.2|8.2|0
1676646000000|2023-02-17 15:00:00|8.26|8.26|8.29|8.29|8.31|8.31|8.24|8.24|0
1676646300000|2023-02-17 15:05:00|8.27|8.27|8.26|8.26|8.28|8.28|8.26|8.26|0
1676646600000|2023-02-17 15:10:00|8.27|8.27|8.29|8.29|8.31|8.31|8.27|8.27|0
1676646900000|2023-02-17 15:15:00|8.28|8.28|8.3|8.3|8.3|8.3|8.26|8.26|0
1676647200000|2023-02-17 15:20:00|8.29|8.29|8.27|8.27|8.3|8.3|8.26|8.26|0
1676647500000|2023-02-17 15:25:00|8.26|8.26|8.25|8.25|8.28|8.28|8.25|8.25|0
1676647800000|2023-02-17 15:30:00|8.26|8.26|8.26|8.26|8.28|8.28|8.24|8.24|0
1676648100000|2023-02-17 15:35:00|8.27|8.27|8.29|8.29|8.32|8.32|8.25|8.25|0
1676648400000|2023-02-17 15:40:00|8.27|8.27|8.24|8.24|8.27|8.27|8.23|8.23|0
1676648700000|2023-02-17 15:45:00|8.23|8.23|8.25|8.25|8.25|8.25|8.22|8.22|0
1676649000000|2023-02-17 15:50:00|8.26|8.26|8.26|8.26|8.27|8.27|8.24|8.24|0
1676649300000|2023-02-17 15:55:00|8.27|8.27|8.28|8.28|8.31|8.31|8.27|8.27|0
1676649600000|2023-02-17 16:00:00|8.27|8.27|8.24|8.24|8.29|8.29|8.23|8.23|0
1676649900000|2023-02-17 16:05:00|8.25|8.25|8.29|8.29|8.31|8.31|8.25|8.25|0
1676650200000|2023-02-17 16:10:00|8.3|8.3|8.33|8.33|8.33|8.33|8.3|8.3|0
1676650500000|2023-02-17 16:15:00|8.34|8.34|8.31|8.31|8.34|8.34|8.29|8.29|0
1676650800000|2023-02-17 16:20:00|8.3|8.3|8.3|8.3|8.3|8.3|8.28|8.28|0
1676651100000|2023-02-17 16:25:00|8.29|8.29|8.28|8.28|8.31|8.31|8.27|8.27|0
1676651400000|2023-02-17 16:30:00|8.27|8.27|8.26|8.26|8.28|8.28|8.25|8.25|0
1676651700000|2023-02-17 16:35:00|8.27|8.27|8.29|8.29|8.3|8.3|8.27|8.27|0
1676652000000|2023-02-17 16:40:00|8.31|8.31|8.37|8.37|8.37|8.37|8.31|8.31|0
1676652300000|2023-02-17 16:45:00|8.38|8.38|8.37|8.37|8.39|8.39|8.35|8.35|0
1676652600000|2023-02-17 16:50:00|8.38|8.38|8.35|8.35|8.38|8.38|8.35|8.35|0
1676652900000|2023-02-17 16:55:00|8.36|8.36|8.41|8.41|8.41|8.41|8.35|8.35|0
1676653200000|2023-02-17 17:00:00|8.42|8.42|8.44|8.44|8.44|8.44|8.41|8.41|0
1676653500000|2023-02-17 17:05:00|8.45|8.45|8.46|8.46|8.48|8.48|8.45|8.45|0
1676653800000|2023-02-17 17:10:00|8.45|8.45|8.41|8.41|8.46|8.46|8.41|8.41|0
1676654100000|2023-02-17 17:15:00|8.42|8.42|8.39|8.39|8.42|8.42|8.38|8.38|0
1676654400000|2023-02-17 17:20:00|8.4|8.4|8.39|8.39|8.42|8.42|8.38|8.38|0
1676654700000|2023-02-17 17:25:00|8.41|8.41|8.43|8.43|8.43|8.43|8.4|8.4|0
1676655000000|2023-02-17 17:30:00|8.42|8.42|8.44|8.44|8.44|8.44|8.42|8.42|0
1676655300000|2023-02-17 17:35:00|8.45|8.45|8.41|8.41|8.45|8.45|8.41|8.41|0
1676655600000|2023-02-17 17:40:00|8.42|8.42|8.37|8.37|8.42|8.42|8.37|8.37|0
1676655900000|2023-02-17 17:45:00|8.38|8.38|8.37|8.37|8.39|8.39|8.34|8.34|0
1676656200000|2023-02-17 17:50:00|8.36|8.36|8.35|8.35|8.37|8.37|8.34|8.34|0
1676656500000|2023-02-17 17:55:00|8.34|8.34|8.36|8.36|8.37|8.37|8.34|8.34|0
1676656800000|2023-02-17 18:00:00|8.37|8.37|8.37|8.37|8.37|8.37|8.36|8.36|0
1676657100000|2023-02-17 18:05:00|8.38|8.38|8.4|8.4|8.41|8.41|8.38|8.38|0
1676657400000|2023-02-17 18:10:00|8.41|8.41|8.42|8.42|8.43|8.43|8.41|8.41|0
1676657700000|2023-02-17 18:15:00|8.41|8.41|8.4|8.4|8.42|8.42|8.4|8.4|0
1676658000000|2023-02-17 18:20:00|8.39|8.39|8.37|8.37|8.39|8.39|8.37|8.37|0
1676658300000|2023-02-17 18:25:00|8.38|8.38|8.36|8.36|8.38|8.38|8.36|8.36|0
1676658600000|2023-02-17 18:30:00|8.35|8.35|8.36|8.36|8.36|8.36|8.34|8.34|0
1676658900000|2023-02-17 18:35:00|8.35|8.35|8.35|8.35|8.36|8.36|8.34|8.34|0
1676659200000|2023-02-17 18:40:00|8.36|8.36|8.36|8.36|8.37|8.37|8.35|8.35|0
1676659500000|2023-02-17 18:45:00|8.35|8.35|8.35|8.35|8.36|8.36|8.35|8.35|0
1676659800000|2023-02-17 18:50:00|8.36|8.36|8.34|8.34|8.36|8.36|8.34|8.34|0
1676660100000|2023-02-17 18:55:00|8.35|8.35|8.34|8.34|8.35|8.35|8.34|8.34|0
1676660400000|2023-02-17 19:00:00|8.35|8.35|8.34|8.34|8.35|8.35|8.34|8.34|0
1676660700000|2023-02-17 19:05:00|8.35|8.35|8.38|8.38|8.38|8.38|8.34|8.34|0
1676661000000|2023-02-17 19:10:00|8.37|8.37|8.36|8.36|8.38|8.38|8.36|8.36|0
1676661300000|2023-02-17 19:15:00|8.37|8.37|8.39|8.39|8.39|8.39|8.37|8.37|0
1676661600000|2023-02-17 19:20:00|8.4|8.4|8.47|8.47|8.47|8.47|8.39|8.39|0
1676661900000|2023-02-17 19:25:00|8.46|8.46|8.46|8.46|8.47|8.47|8.44|8.44|0
1676662200000|2023-02-17 19:30:00|8.45|8.45|8.5|8.5|8.5|8.5|8.45|8.45|0
1676662500000|2023-02-17 19:35:00|8.49|8.49|8.5|8.5|8.5|8.5|8.48|8.48|0
1676662800000|2023-02-17 19:40:00|8.49|8.49|8.49|8.49|8.52|8.52|8.48|8.48|0
1676663100000|2023-02-17 19:45:00|8.48|8.48|8.47|8.47|8.49|8.49|8.47|8.47|0
1676663400000|2023-02-17 19:50:00|8.48|8.48|8.49|8.49|8.49|8.49|8.47|8.47|0
1676663700000|2023-02-17 19:55:00|8.48|8.48|8.49|8.49|8.5|8.5|8.47|8.47|0
1676664000000|2023-02-17 20:00:00|8.51|8.51|8.52|8.52|8.52|8.52|8.5|8.5|0
1676664300000|2023-02-17 20:05:00|8.51|8.51|8.54|8.54|8.54|8.54|8.51|8.51|0
1676664600000|2023-02-17 20:10:00|8.55|8.55|8.55|8.55|8.55|8.55|8.52|8.52|0
1676664900000|2023-02-17 20:15:00|8.56|8.56|8.55|8.55|8.57|8.57|8.54|8.54|0
1676665200000|2023-02-17 20:20:00|8.56|8.56|8.54|8.54|8.57|8.57|8.54|8.54|0
1676665500000|2023-02-17 20:25:00|8.55|8.55|8.52|8.52|8.56|8.56|8.52|8.52|0
1676665800000|2023-02-17 20:30:00|8.51|8.51|8.56|8.56|8.56|8.56|8.51|8.51|0
1676666100000|2023-02-17 20:35:00|8.57|8.57|8.57|8.57|8.59|8.59|8.56|8.56|0
1676666400000|2023-02-17 20:40:00|8.58|8.58|8.6|8.6|8.6|8.6|8.57|8.57|0
1676666700000|2023-02-17 20:45:00|8.59|8.59|8.61|8.61|8.62|8.62|8.59|8.59|0
1676667000000|2023-02-17 20:50:00|8.62|8.62|8.63|8.63|8.64|8.64|8.6|8.6|0
1676667300000|2023-02-17 20:55:00|8.64|8.64|8.66|8.66|8.67|8.67|8.63|8.63|0
1676667600000|2023-02-17 21:00:00|8.67|8.67|8.65|8.65|8.67|8.67|8.62|8.62|0
1676970000000|2023-02-21 09:00:00|8.69|8.69|8.54|8.54|8.69|8.69|8.54|8.54|0
1676970900000|2023-02-21 09:15:00|8.53|8.53|8.52|8.52|8.53|8.53|8.52|8.52|0
1676971200000|2023-02-21 09:20:00|8.53|8.53|8.52|8.52|8.53|8.53|8.52|8.52|0
1676971800000|2023-02-21 09:30:00|8.48|8.48|8.48|8.48|8.48|8.48|8.48|8.48|0
1676972100000|2023-02-21 09:35:00|8.5|8.5|8.5|8.5|8.5|8.5|8.5|8.5|0
1676972400000|2023-02-21 09:40:00|8.51|8.51|8.51|8.51|8.51|8.51|8.51|8.51|0
1676973900000|2023-02-21 10:05:00|8.52|8.52|8.58|8.58|8.58|8.58|8.52|8.52|0
1676975400000|2023-02-21 10:30:00|8.57|8.57|8.6|8.6|8.6|8.6|8.57|8.57|0
1676980500000|2023-02-21 11:55:00|8.53|8.53|8.53|8.53|8.53|8.53|8.53|8.53|0
1676980800000|2023-02-21 12:00:00|8.59|8.59|8.58|8.58|8.59|8.59|8.58|8.58|0
1676981100000|2023-02-21 12:05:00|8.54|8.54|8.54|8.54|8.54|8.54|8.54|8.54|0
1676981400000|2023-02-21 12:10:00|8.55|8.55|8.53|8.53|8.55|8.55|8.53|8.53|0
1676982300000|2023-02-21 12:25:00|8.52|8.52|8.52|8.52|8.52|8.52|8.52|8.52|0
1676982600000|2023-02-21 12:30:00|8.51|8.51|8.52|8.52|8.52|8.52|8.51|8.51|0
1676982900000|2023-02-21 12:35:00|8.55|8.55|8.54|8.54|8.55|8.55|8.54|8.54|0
1676983500000|2023-02-21 12:45:00|8.52|8.52|8.52|8.52|8.52|8.52|8.52|8.52|0
1676983800000|2023-02-21 12:50:00|8.53|8.53|8.52|8.52|8.54|8.54|8.52|8.52|0
1676984100000|2023-02-21 12:55:00|8.54|8.54|8.54|8.54|8.54|8.54|8.54|8.54|0
1676984400000|2023-02-21 13:00:00|8.52|8.52|8.52|8.52|8.52|8.52|8.52|8.52|0
1676986500000|2023-02-21 13:35:00|8.5|8.5|8.5|8.5|8.5|8.5|8.5|8.5|0
1676986800000|2023-02-21 13:40:00|8.51|8.51|8.51|8.51|8.51|8.51|8.51|8.51|0
1676988000000|2023-02-21 14:00:00|8.5|8.5|8.47|8.47|8.5|8.5|8.47|8.47|0
1676988300000|2023-02-21 14:05:00|8.46|8.46|8.46|8.46|8.46|8.46|8.46|8.46|0
1676988600000|2023-02-21 14:10:00|8.44|8.44|8.44|8.44|8.46|8.46|8.44|8.44|0
1676988900000|2023-02-21 14:15:00|8.47|8.47|8.43|8.43|8.47|8.47|8.43|8.43|0
1676989200000|2023-02-21 14:20:00|8.48|8.48|8.46|8.46|8.48|8.48|8.46|8.46|0
1676989500000|2023-02-21 14:25:00|8.44|8.44|8.43|8.43|8.48|8.48|8.36|8.36|0
1676989800000|2023-02-21 14:30:00|8.42|8.42|8.5|8.5|8.52|8.52|8.42|8.42|0
1676990100000|2023-02-21 14:35:00|8.52|8.52|8.55|8.55|8.59|8.59|8.52|8.52|0
1676990400000|2023-02-21 14:40:00|8.57|8.57|8.57|8.57|8.59|8.59|8.54|8.54|0
1676990700000|2023-02-21 14:45:00|8.59|8.59|8.48|8.48|8.59|8.59|8.47|8.47|0
1676991000000|2023-02-21 14:50:00|8.45|8.45|8.42|8.42|8.46|8.46|8.41|8.41|0
1676991300000|2023-02-21 14:55:00|8.44|8.44|8.39|8.39|8.45|8.45|8.38|8.38|0
1676991600000|2023-02-21 15:00:00|8.38|8.38|8.37|8.37|8.39|8.39|8.36|8.36|0
1676991900000|2023-02-21 15:05:00|8.36|8.36|8.36|8.36|8.37|8.37|8.35|8.35|0
1676992200000|2023-02-21 15:10:00|8.35|8.35|8.34|8.34|8.37|8.37|8.32|8.32|0
1676992500000|2023-02-21 15:15:00|8.33|8.33|8.35|8.35|8.36|8.36|8.32|8.32|0
1676992800000|2023-02-21 15:20:00|8.36|8.36|8.34|8.34|8.37|8.37|8.34|8.34|0
1676993100000|2023-02-21 15:25:00|8.33|8.33|8.3|8.3|8.33|8.33|8.29|8.29|0
1676993400000|2023-02-21 15:30:00|8.31|8.31|8.3|8.3|8.32|8.32|8.3|8.3|0
1676993700000|2023-02-21 15:35:00|8.31|8.31|8.3|8.3|8.34|8.34|8.29|8.29|0
1676994000000|2023-02-21 15:40:00|8.31|8.31|8.31|8.31|8.34|8.34|8.3|8.3|0
1676994300000|2023-02-21 15:45:00|8.3|8.3|8.31|8.31|8.33|8.33|8.3|8.3|0
1676994600000|2023-02-21 15:50:00|8.3|8.3|8.28|8.28|8.3|8.3|8.27|8.27|0
1676994900000|2023-02-21 15:55:00|8.27|8.27|8.29|8.29|8.29|8.29|8.27|8.27|0
1676995200000|2023-02-21 16:00:00|8.3|8.3|8.27|8.27|8.3|8.3|8.27|8.27|0
1676995500000|2023-02-21 16:05:00|8.26|8.26|8.26|8.26|8.28|8.28|8.25|8.25|0
1676995800000|2023-02-21 16:10:00|8.25|8.25|8.25|8.25|8.26|8.26|8.23|8.23|0
1676996100000|2023-02-21 16:15:00|8.24|8.24|8.25|8.25|8.25|8.25|8.22|8.22|0
1676996400000|2023-02-21 16:20:00|8.24|8.24|8.25|8.25|8.26|8.26|8.24|8.24|0
1676996700000|2023-02-21 16:25:00|8.24|8.24|8.25|8.25|8.26|8.26|8.23|8.23|0
1676997000000|2023-02-21 16:30:00|8.24|8.24|8.26|8.26|8.26|8.26|8.24|8.24|0
1676997300000|2023-02-21 16:35:00|8.27|8.27|8.29|8.29|8.29|8.29|8.27|8.27|0
1676997600000|2023-02-21 16:40:00|8.28|8.28|8.3|8.3|8.31|8.31|8.28|8.28|0
1676997900000|2023-02-21 16:45:00|8.29|8.29|8.31|8.31|8.31|8.31|8.29|8.29|0
1676998200000|2023-02-21 16:50:00|8.3|8.3|8.28|8.28|8.31|8.31|8.28|8.28|0
1676998500000|2023-02-21 16:55:00|8.29|8.29|8.28|8.28|8.29|8.29|8.27|8.27|0
1676998800000|2023-02-21 17:00:00|8.27|8.27|8.26|8.26|8.34|8.34|8.26|8.26|0
1676999100000|2023-02-21 17:05:00|8.27|8.27|8.26|8.26|8.27|8.27|8.26|8.26|0
1676999400000|2023-02-21 17:10:00|8.25|8.25|8.26|8.26|8.26|8.26|8.25|8.25|0
1676999700000|2023-02-21 17:15:00|8.25|8.25|8.23|8.23|8.25|8.25|8.22|8.22|0
1677000000000|2023-02-21 17:20:00|8.22|8.22|8.22|8.22|8.24|8.24|8.21|8.21|0
1677000300000|2023-02-21 17:25:00|8.23|8.23|8.24|8.24|8.25|8.25|8.23|8.23|0
1677000600000|2023-02-21 17:30:00|8.25|8.25|8.27|8.27|8.28|8.28|8.25|8.25|0
1677000900000|2023-02-21 17:35:00|8.28|8.28|8.29|8.29|8.3|8.3|8.28|8.28|0
1677001200000|2023-02-21 17:40:00|8.3|8.3|8.32|8.32|8.32|8.32|8.29|8.29|0
1677001500000|2023-02-21 17:45:00|8.31|8.31|8.33|8.33|8.34|8.34|8.31|8.31|0
1677001800000|2023-02-21 17:50:00|8.34|8.34|8.35|8.35|8.36|8.36|8.34|8.34|0
1677002100000|2023-02-21 17:55:00|8.36|8.36|8.37|8.37|8.37|8.37|8.35|8.35|0
1677002400000|2023-02-21 18:00:00|8.36|8.36|8.35|8.35|8.36|8.36|8.35|8.35|0
1677002700000|2023-02-21 18:05:00|8.36|8.36|8.33|8.33|8.36|8.36|8.33|8.33|0
1677003000000|2023-02-21 18:10:00|8.34|8.34|8.33|8.33|8.34|8.34|8.32|8.32|0
1677003300000|2023-02-21 18:15:00|8.32|8.32|8.33|8.33|8.33|8.33|8.32|8.32|0
1677003600000|2023-02-21 18:20:00|8.32|8.32|8.32|8.32|8.34|8.34|8.32|8.32|0
1677003900000|2023-02-21 18:25:00|8.33|8.33|8.29|8.29|8.33|8.33|8.29|8.29|0
1677004200000|2023-02-21 18:30:00|8.3|8.3|8.29|8.29|8.3|8.3|8.29|8.29|0
1677004500000|2023-02-21 18:35:00|8.3|8.3|8.29|8.29|8.31|8.31|8.29|8.29|0
1677004800000|2023-02-21 18:40:00|8.3|8.3|8.29|8.29|8.3|8.3|8.29|8.29|0
1677005100000|2023-02-21 18:45:00|8.3|8.3|8.31|8.31|8.32|8.32|8.3|8.3|0
1677005400000|2023-02-21 18:50:00|8.3|8.3|8.29|8.29|8.31|8.31|8.29|8.29|0
1677005700000|2023-02-21 18:55:00|8.3|8.3|8.29|8.29|8.3|8.3|8.28|8.28|0
1677006000000|2023-02-21 19:00:00|8.28|8.28|8.28|8.28|8.29|8.29|8.27|8.27|0
1677006300000|2023-02-21 19:05:00|8.29|8.29|8.28|8.28|8.3|8.3|8.28|8.28|0
1677006600000|2023-02-21 19:10:00|8.27|8.27|8.28|8.28|8.29|8.29|8.27|8.27|0
1677006900000|2023-02-21 19:15:00|8.29|8.29|8.27|8.27|8.29|8.29|8.26|8.26|0
1677007200000|2023-02-21 19:20:00|8.26|8.26|8.28|8.28|8.29|8.29|8.26|8.26|0
1677007500000|2023-02-21 19:25:00|8.29|8.29|8.29|8.29|8.3|8.3|8.28|8.28|0
1677007800000|2023-02-21 19:30:00|8.28|8.28|8.33|8.33|8.33|8.33|8.28|8.28|0
1677008100000|2023-02-21 19:35:00|8.34|8.34|8.33|8.33|8.34|8.34|8.32|8.32|0
1677008400000|2023-02-21 19:40:00|8.32|8.32|8.31|8.31|8.32|8.32|8.31|8.31|0
1677008700000|2023-02-21 19:45:00|8.32|8.32|8.32|8.32|8.33|8.33|8.32|8.32|0
1677009000000|2023-02-21 19:50:00|8.31|8.31|8.31|8.31|8.32|8.32|8.31|8.31|0
1677009300000|2023-02-21 19:55:00|8.32|8.32|8.31|8.31|8.32|8.32|8.3|8.3|0
1677009600000|2023-02-21 20:00:00|8.3|8.3|8.31|8.31|8.31|8.31|8.29|8.29|0
1677009900000|2023-02-21 20:05:00|8.3|8.3|8.29|8.29|8.3|8.3|8.29|8.29|0
1677010200000|2023-02-21 20:10:00|8.3|8.3|8.3|8.3|8.31|8.31|8.29|8.29|0
1677010500000|2023-02-21 20:15:00|8.31|8.31|8.3|8.3|8.31|8.31|8.3|8.3|0
1677010800000|2023-02-21 20:20:00|8.29|8.29|8.3|8.3|8.31|8.31|8.28|8.28|0
1677011100000|2023-02-21 20:25:00|8.31|8.31|8.28|8.28|8.31|8.31|8.26|8.26|0
1677011400000|2023-02-21 20:30:00|8.29|8.29|8.32|8.32|8.32|8.32|8.28|8.28|0
1677011700000|2023-02-21 20:35:00|8.33|8.33|8.31|8.31|8.33|8.33|8.31|8.31|0
1677012000000|2023-02-21 20:40:00|8.32|8.32|8.31|8.31|8.32|8.32|8.3|8.3|0
1677012300000|2023-02-21 20:45:00|8.32|8.32|8.32|8.32|8.32|8.32|8.29|8.29|0
1677012600000|2023-02-21 20:50:00|8.31|8.31|8.28|8.28|8.31|8.31|8.27|8.27|0
1677012900000|2023-02-21 20:55:00|8.27|8.27|8.26|8.26|8.28|8.28|8.25|8.25|0
1677013200000|2023-02-21 21:00:00|8.27|8.27|8.25|8.25|8.27|8.27|8.25|8.25|0
1677013500000|2023-02-21 21:05:00|8.26|8.26|8.25|8.25|8.27|8.27|8.25|8.25|0
1677013800000|2023-02-21 21:10:00|8.27|8.27|8.26|8.26|8.27|8.27|8.26|8.26|0
1677014100000|2023-02-21 21:15:00|8.27|8.27|8.27|8.27|8.27|8.27|8.27|8.27|0
1677014400000|2023-02-21 21:20:00|8.28|8.28|8.27|8.27|8.28|8.28|8.27|8.27|0
1677014700000|2023-02-21 21:25:00|8.26|8.26|8.26|8.26|8.26|8.26|8.26|8.26|0
1677015300000|2023-02-21 21:35:00|8.27|8.27|8.27|8.27|8.27|8.27|8.27|8.27|0
1677018000000|2023-02-21 22:20:00|8.29|8.29|8.29|8.29|8.29|8.29|8.29|8.29|0
1677018300000|2023-02-21 22:25:00|8.28|8.28|8.28|8.28|8.28|8.28|8.28|8.28|0
1677021000000|2023-02-21 23:10:00|8.3|8.3|8.25|8.25|8.3|8.3|8.25|8.25|0
1677021300000|2023-02-21 23:15:00|8.24|8.24|8.25|8.25|8.25|8.25|8.24|8.24|0
1677021900000|2023-02-21 23:25:00|8.24|8.24|8.25|8.25|8.25|8.25|8.24|8.24|0
1677022200000|2023-02-21 23:30:00|8.26|8.26|8.26|8.26|8.26|8.26|8.26|8.26|0
1677022500000|2023-02-21 23:35:00|8.27|8.27|8.26|8.26|8.27|8.27|8.26|8.26|0
1677022800000|2023-02-21 23:40:00|8.27|8.27|8.27|8.27|8.27|8.27|8.27|8.27|0
1677023400000|2023-02-21 23:50:00|8.28|8.28|8.28|8.28|8.28|8.28|8.27|8.27|0
1677023700000|2023-02-21 23:55:00|8.27|8.27|8.27|8.27|8.27|8.27|8.27|8.27|0
1677024000000|2023-02-22 00:00:00|8.28|8.28|8.3|8.3|8.3|8.3|8.28|8.28|0
1677024300000|2023-02-22 00:05:00|8.28|8.28|8.28|8.28|8.28|8.28|8.28|8.28|0
1677024900000|2023-02-22 00:15:00|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3|0
1677025800000|2023-02-22 00:30:00|8.29|8.29|8.3|8.3|8.3|8.3|8.28|8.28|0
1677026100000|2023-02-22 00:35:00|8.28|8.28|8.28|8.28|8.28|8.28|8.28|8.28|0
1677026400000|2023-02-22 00:40:00|8.29|8.29|8.28|8.28|8.3|8.3|8.28|8.28|0
1677027000000|2023-02-22 00:50:00|8.32|8.32|8.28|8.28|8.32|8.32|8.28|8.28|0
1677027300000|2023-02-22 00:55:00|8.32|8.32|8.3|8.3|8.32|8.32|8.3|8.3|0
1677056400000|2023-02-22 09:00:00|8.44|8.44|8.27|8.27|8.44|8.44|8.27|8.27|0
1677058200000|2023-02-22 09:30:00|8.3|8.3|8.26|8.26|8.3|8.3|8.26|8.26|0
1677058500000|2023-02-22 09:35:00|8.25|8.25|8.26|8.26|8.26|8.26|8.24|8.24|0
1677060600000|2023-02-22 10:10:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1677062400000|2023-02-22 10:40:00|8.31|8.31|8.31|8.31|8.31|8.31|8.31|8.31|0
1677062700000|2023-02-22 10:45:00|8.24|8.24|8.24|8.24|8.24|8.24|8.24|8.24|0
1677066300000|2023-02-22 11:45:00|8.27|8.27|8.27|8.27|8.27|8.27|8.27|8.27|0
1677067200000|2023-02-22 12:00:00|8.26|8.26|8.27|8.27|8.27|8.27|8.26|8.26|0
1677068100000|2023-02-22 12:15:00|8.31|8.31|8.31|8.31|8.32|8.32|8.31|8.31|0
1677068400000|2023-02-22 12:20:00|8.32|8.32|8.34|8.34|8.34|8.34|8.32|8.32|0
1677068700000|2023-02-22 12:25:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1677070800000|2023-02-22 13:00:00|8.33|8.33|8.33|8.33|8.33|8.33|8.33|8.33|0
1677071400000|2023-02-22 13:10:00|8.32|8.32|8.31|8.31|8.32|8.32|8.31|8.31|0
1677072000000|2023-02-22 13:20:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1677072900000|2023-02-22 13:35:00|8.33|8.33|8.33|8.33|8.33|8.33|8.33|8.33|0
1677073500000|2023-02-22 13:45:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1677073800000|2023-02-22 13:50:00|8.33|8.33|8.33|8.33|8.33|8.33|8.33|8.33|0
1677074100000|2023-02-22 13:55:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1677074400000|2023-02-22 14:00:00|8.33|8.33|8.32|8.32|8.33|8.33|8.32|8.32|0
1677075000000|2023-02-22 14:10:00|8.33|8.33|8.32|8.32|8.33|8.33|8.32|8.32|0
1677075600000|2023-02-22 14:20:00|8.33|8.33|8.32|8.32|8.33|8.33|8.32|8.32|0
1677075900000|2023-02-22 14:25:00|8.31|8.31|8.27|8.27|8.32|8.32|8.27|8.27|0
1677076200000|2023-02-22 14:30:00|8.31|8.31|8.33|8.33|8.37|8.37|8.23|8.23|0
1677076500000|2023-02-22 14:35:00|8.3|8.3|8.32|8.32|8.34|8.34|8.29|8.29|0
1677076800000|2023-02-22 14:40:00|8.31|8.31|8.37|8.37|8.37|8.37|8.31|8.31|0
1677077100000|2023-02-22 14:45:00|8.38|8.38|8.43|8.43|8.43|8.43|8.37|8.37|0
1677077400000|2023-02-22 14:50:00|8.42|8.42|8.39|8.39|8.44|8.44|8.39|8.39|0
1677077700000|2023-02-22 14:55:00|8.38|8.38|8.38|8.38|8.39|8.39|8.35|8.35|0
1677078000000|2023-02-22 15:00:00|8.37|8.37|8.31|8.31|8.38|8.38|8.29|8.29|0
1677078300000|2023-02-22 15:05:00|8.32|8.32|8.3|8.3|8.34|8.34|8.3|8.3|0
1677078600000|2023-02-22 15:10:00|8.28|8.28|8.32|8.32|8.32|8.32|8.26|8.26|0
1677078900000|2023-02-22 15:15:00|8.31|8.31|8.27|8.27|8.31|8.31|8.26|8.26|0
1677079200000|2023-02-22 15:20:00|8.28|8.28|8.3|8.3|8.31|8.31|8.26|8.26|0
1677079500000|2023-02-22 15:25:00|8.31|8.31|8.26|8.26|8.31|8.31|8.26|8.26|0
1677079800000|2023-02-22 15:30:00|8.25|8.25|8.24|8.24|8.26|8.26|8.23|8.23|0
1677080100000|2023-02-22 15:35:00|8.25|8.25|8.25|8.25|8.26|8.26|8.23|8.23|0
1677080400000|2023-02-22 15:40:00|8.24|8.24|8.32|8.32|8.32|8.32|8.24|8.24|0
1677080700000|2023-02-22 15:45:00|8.33|8.33|8.33|8.33|8.34|8.34|8.31|8.31|0
1677081000000|2023-02-22 15:50:00|8.34|8.34|8.31|8.31|8.34|8.34|8.31|8.31|0
1677081300000|2023-02-22 15:55:00|8.32|8.32|8.32|8.32|8.34|8.34|8.31|8.31|0
1677081600000|2023-02-22 16:00:00|8.34|8.34|8.32|8.32|8.34|8.34|8.32|8.32|0
1677081900000|2023-02-22 16:05:00|8.33|8.33|8.33|8.33|8.33|8.33|8.31|8.31|0
1677082200000|2023-02-22 16:10:00|8.32|8.32|8.26|8.26|8.32|8.32|8.26|8.26|0
1677082500000|2023-02-22 16:15:00|8.25|8.25|8.25|8.25|8.26|8.26|8.23|8.23|0
1677082800000|2023-02-22 16:20:00|8.26|8.26|8.28|8.28|8.28|8.28|8.26|8.26|0
1677083100000|2023-02-22 16:25:00|8.26|8.26|8.24|8.24|8.27|8.27|8.22|8.22|0
1677083400000|2023-02-22 16:30:00|8.23|8.23|8.26|8.26|8.26|8.26|8.23|8.23|0
1677083700000|2023-02-22 16:35:00|8.27|8.27|8.25|8.25|8.28|8.28|8.25|8.25|0
1677084000000|2023-02-22 16:40:00|8.26|8.26|8.25|8.25|8.26|8.26|8.24|8.24|0
1677084300000|2023-02-22 16:45:00|8.24|8.24|8.24|8.24|8.26|8.26|8.23|8.23|0
1677084600000|2023-02-22 16:50:00|8.25|8.25|8.23|8.23|8.26|8.26|8.23|8.23|0
1677084900000|2023-02-22 16:55:00|8.24|8.24|8.25|8.25|8.25|8.25|8.23|8.23|0
1677085200000|2023-02-22 17:00:00|8.24|8.24|8.24|8.24|8.25|8.25|8.23|8.23|0
1677085500000|2023-02-22 17:05:00|8.25|8.25|8.24|8.24|8.26|8.26|8.23|8.23|0
1677085800000|2023-02-22 17:10:00|8.23|8.23|8.24|8.24|8.24|8.24|8.23|8.23|0
1677086100000|2023-02-22 17:15:00|8.23|8.23|8.25|8.25|8.26|8.26|8.23|8.23|0
1677086400000|2023-02-22 17:20:00|8.26|8.26|8.25|8.25|8.26|8.26|8.24|8.24|0
1677086700000|2023-02-22 17:25:00|8.26|8.26|8.24|8.24|8.26|8.26|8.22|8.22|0
1677087000000|2023-02-22 17:30:00|8.25|8.25|8.25|8.25|8.25|8.25|8.24|8.24|0
1677087300000|2023-02-22 17:35:00|8.26|8.26|8.27|8.27|8.27|8.27|8.25|8.25|0
1677087600000|2023-02-22 17:40:00|8.28|8.28|8.27|8.27|8.28|8.28|8.26|8.26|0
1677087900000|2023-02-22 17:45:00|8.28|8.28|8.27|8.27|8.29|8.29|8.26|8.26|0
1677088200000|2023-02-22 17:50:00|8.28|8.28|8.26|8.26|8.28|8.28|8.25|8.25|0
1677088500000|2023-02-22 17:55:00|8.25|8.25|8.24|8.24|8.25|8.25|8.24|8.24|0
1677088800000|2023-02-22 18:00:00|8.23|8.23|8.22|8.22|8.23|8.23|8.22|8.22|0
1677089100000|2023-02-22 18:05:00|8.23|8.23|8.24|8.24|8.25|8.25|8.22|8.22|0
1677089400000|2023-02-22 18:10:00|8.25|8.25|8.21|8.21|8.25|8.25|8.21|8.21|0
1677089700000|2023-02-22 18:15:00|8.22|8.22|8.22|8.22|8.23|8.23|8.21|8.21|0
1677090000000|2023-02-22 18:20:00|8.23|8.23|8.24|8.24|8.24|8.24|8.22|8.22|0
1677090300000|2023-02-22 18:25:00|8.23|8.23|8.25|8.25|8.26|8.26|8.23|8.23|0
1677090600000|2023-02-22 18:30:00|8.26|8.26|8.26|8.26|8.26|8.26|8.24|8.24|0
1677090900000|2023-02-22 18:35:00|8.27|8.27|8.29|8.29|8.3|8.3|8.26|8.26|0
1677091200000|2023-02-22 18:40:00|8.28|8.28|8.26|8.26|8.28|8.28|8.26|8.26|0
1677091500000|2023-02-22 18:45:00|8.25|8.25|8.26|8.26|8.26|8.26|8.24|8.24|0
1677091800000|2023-02-22 18:50:00|8.25|8.25|8.22|8.22|8.25|8.25|8.22|8.22|0
1677092100000|2023-02-22 18:55:00|8.23|8.23|8.22|8.22|8.23|8.23|8.21|8.21|0
1677092400000|2023-02-22 19:00:00|8.21|8.21|8.24|8.24|8.26|8.26|8.19|8.19|0
1677092700000|2023-02-22 19:05:00|8.25|8.25|8.25|8.25|8.27|8.27|8.23|8.23|0
1677093000000|2023-02-22 19:10:00|8.26|8.26|8.23|8.23|8.27|8.27|8.21|8.21|0
1677093300000|2023-02-22 19:15:00|8.21|8.21|8.24|8.24|8.24|8.24|8.19|8.19|0
1677093600000|2023-02-22 19:20:00|8.25|8.25|8.25|8.25|8.26|8.26|8.24|8.24|0
1677093900000|2023-02-22 19:25:00|8.24|8.24|8.25|8.25|8.26|8.26|8.23|8.23|0
1677094200000|2023-02-22 19:30:00|8.24|8.24|8.24|8.24|8.26|8.26|8.21|8.21|0
1677094500000|2023-02-22 19:35:00|8.23|8.23|8.23|8.23|8.25|8.25|8.22|8.22|0
1677094800000|2023-02-22 19:40:00|8.24|8.24|8.23|8.23|8.24|8.24|8.21|8.21|0
1677095100000|2023-02-22 19:45:00|8.22|8.22|8.27|8.27|8.27|8.27|8.22|8.22|0
1677095400000|2023-02-22 19:50:00|8.26|8.26|8.25|8.25|8.27|8.27|8.24|8.24|0
1677095700000|2023-02-22 19:55:00|8.24|8.24|8.21|8.21|8.24|8.24|8.21|8.21|0
1677096000000|2023-02-22 20:00:00|8.22|8.22|8.23|8.23|8.24|8.24|8.21|8.21|0
1677096300000|2023-02-22 20:05:00|8.24|8.24|8.26|8.26|8.26|8.26|8.23|8.23|0
1677096600000|2023-02-22 20:10:00|8.27|8.27|8.27|8.27|8.28|8.28|8.26|8.26|0
1677096900000|2023-02-22 20:15:00|8.26|8.26|8.29|8.29|8.3|8.3|8.26|8.26|0
1677097200000|2023-02-22 20:20:00|8.28|8.28|8.32|8.32|8.32|8.32|8.27|8.27|0
1677097500000|2023-02-22 20:25:00|8.31|8.31|8.29|8.29|8.32|8.32|8.29|8.29|0
1677097800000|2023-02-22 20:30:00|8.28|8.28|8.29|8.29|8.3|8.3|8.27|8.27|0
1677098100000|2023-02-22 20:35:00|8.3|8.3|8.27|8.27|8.3|8.3|8.26|8.26|0
1677098400000|2023-02-22 20:40:00|8.26|8.26|8.29|8.29|8.29|8.29|8.26|8.26|0
1677098700000|2023-02-22 20:45:00|8.28|8.28|8.28|8.28|8.3|8.3|8.28|8.28|0
1677099000000|2023-02-22 20:50:00|8.29|8.29|8.32|8.32|8.32|8.32|8.27|8.27|0
1677099300000|2023-02-22 20:55:00|8.31|8.31|8.32|8.32|8.32|8.32|8.31|8.31|0
1677100200000|2023-02-22 21:10:00|8.26|8.26|8.26|8.26|8.26|8.26|8.26|8.26|0
1677101100000|2023-02-22 21:25:00|8.31|8.31|8.31|8.31|8.31|8.31|8.31|8.31|0
1677102600000|2023-02-22 21:50:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1677105600000|2023-02-22 22:40:00|8.33|8.33|8.33|8.33|8.33|8.33|8.33|8.33|0
1677105900000|2023-02-22 22:45:00|8.34|8.34|8.34|8.34|8.34|8.34|8.34|8.34|0
1677106200000|2023-02-22 22:50:00|8.35|8.35|8.35|8.35|8.35|8.35|8.35|8.35|0
1677106500000|2023-02-22 22:55:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1677106800000|2023-02-22 23:00:00|8.39|8.39|8.39|8.39|8.39|8.39|8.39|8.39|0
1677107100000|2023-02-22 23:05:00|8.27|8.27|8.27|8.27|8.27|8.27|8.27|8.27|0
1677107400000|2023-02-22 23:10:00|8.29|8.29|8.29|8.29|8.33|8.33|8.29|8.29|0
1677108000000|2023-02-22 23:20:00|8.38|8.38|8.39|8.39|8.39|8.39|8.33|8.33|0
1677108300000|2023-02-22 23:25:00|8.33|8.33|8.33|8.33|8.39|8.39|8.33|8.33|0
1677108600000|2023-02-22 23:30:00|8.32|8.32|8.3|8.3|8.32|8.32|8.3|8.3|0
1677109200000|2023-02-22 23:40:00|8.29|8.29|8.4|8.4|8.4|8.4|8.29|8.29|0
1677109500000|2023-02-22 23:45:00|8.39|8.39|8.39|8.39|8.39|8.39|8.39|8.39|0
1677109800000|2023-02-22 23:50:00|8.3|8.3|8.34|8.34|8.39|8.39|8.3|8.3|0
1677110100000|2023-02-22 23:55:00|8.39|8.39|8.39|8.39|8.39|8.39|8.39|8.39|0
1677110700000|2023-02-23 00:05:00|8.37|8.37|8.37|8.37|8.37|8.37|8.31|8.31|0
1677111000000|2023-02-23 00:10:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1677112200000|2023-02-23 00:30:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1677112800000|2023-02-23 00:40:00|8.35|8.35|8.39|8.39|8.39|8.39|8.35|8.35|0
1677113100000|2023-02-23 00:45:00|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|0
1677113400000|2023-02-23 00:50:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1677113700000|2023-02-23 00:55:00|8.4|8.4|8.43|8.43|8.43|8.43|8.37|8.37|0
1677142800000|2023-02-23 09:00:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1677143100000|2023-02-23 09:05:00|8.32|8.32|8.29|8.29|8.37|8.37|8.29|8.29|0
1677143400000|2023-02-23 09:10:00|8.3|8.3|8.43|8.43|8.43|8.43|8.29|8.29|0
1677143700000|2023-02-23 09:15:00|8.42|8.42|8.42|8.42|8.42|8.42|8.39|8.39|0
1677144000000|2023-02-23 09:20:00|8.39|8.39|8.39|8.39|8.39|8.39|8.38|8.38|0
1677151800000|2023-02-23 11:30:00|8.33|8.33|8.33|8.33|8.33|8.33|8.33|8.33|0
1677152400000|2023-02-23 11:40:00|8.34|8.34|8.35|8.35|8.35|8.35|8.34|8.34|0
1677153600000|2023-02-23 12:00:00|8.38|8.38|8.39|8.39|8.39|8.39|8.38|8.38|0
1677153900000|2023-02-23 12:05:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1677154200000|2023-02-23 12:10:00|8.39|8.39|8.39|8.39|8.39|8.39|8.39|8.39|0
1677154800000|2023-02-23 12:20:00|8.42|8.42|8.4|8.4|8.42|8.42|8.4|8.4|0
1677156900000|2023-02-23 12:55:00|8.41|8.41|8.39|8.39|8.41|8.41|8.39|8.39|0
1677157200000|2023-02-23 13:00:00|8.37|8.37|8.38|8.38|8.38|8.38|8.37|8.37|0
1677157800000|2023-02-23 13:10:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1677158100000|2023-02-23 13:15:00|8.39|8.39|8.39|8.39|8.39|8.39|8.39|8.39|0
1677158400000|2023-02-23 13:20:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1677159300000|2023-02-23 13:35:00|8.39|8.39|8.37|8.37|8.39|8.39|8.37|8.37|0
1677161100000|2023-02-23 14:05:00|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|0
1677162300000|2023-02-23 14:25:00|8.43|8.43|8.38|8.38|8.43|8.43|8.38|8.38|0
1677162600000|2023-02-23 14:30:00|8.43|8.43|8.37|8.37|8.43|8.43|8.35|8.35|0
1677162900000|2023-02-23 14:35:00|8.38|8.38|8.35|8.35|8.38|8.38|8.31|8.31|0
1677163200000|2023-02-23 14:40:00|8.34|8.34|8.29|8.29|8.36|8.36|8.29|8.29|0
1677163500000|2023-02-23 14:45:00|8.3|8.3|8.34|8.34|8.37|8.37|8.29|8.29|0
1677163800000|2023-02-23 14:50:00|8.33|8.33|8.36|8.36|8.37|8.37|8.32|8.32|0
1677164100000|2023-02-23 14:55:00|8.35|8.35|8.33|8.33|8.35|8.35|8.33|8.33|0
1677164400000|2023-02-23 15:00:00|8.34|8.34|8.35|8.35|8.38|8.38|8.33|8.33|0
1677164700000|2023-02-23 15:05:00|8.34|8.34|8.26|8.26|8.34|8.34|8.24|8.24|0
1677165000000|2023-02-23 15:10:00|8.27|8.27|8.31|8.31|8.31|8.31|8.26|8.26|0
1677165300000|2023-02-23 15:15:00|8.3|8.3|8.27|8.27|8.32|8.32|8.26|8.26|0
1677165600000|2023-02-23 15:20:00|8.28|8.28|8.26|8.26|8.28|8.28|8.25|8.25|0
1677165900000|2023-02-23 15:25:00|8.27|8.27|8.27|8.27|8.28|8.28|8.26|8.26|0
1677166200000|2023-02-23 15:30:00|8.26|8.26|8.31|8.31|8.31|8.31|8.22|8.22|0
1677166500000|2023-02-23 15:35:00|8.3|8.3|8.28|8.28|8.3|8.3|8.28|8.28|0
1677166800000|2023-02-23 15:40:00|8.27|8.27|8.24|8.24|8.27|8.27|8.23|8.23|0
1677167100000|2023-02-23 15:45:00|8.23|8.23|8.16|8.16|8.24|8.24|8.16|8.16|0
1677167400000|2023-02-23 15:50:00|8.17|8.17|8.19|8.19|8.19|8.19|8.16|8.16|0
1677167700000|2023-02-23 15:55:00|8.18|8.18|8.19|8.19|8.2|8.2|8.17|8.17|0
1677168000000|2023-02-23 16:00:00|8.2|8.2|8.21|8.21|8.23|8.23|8.2|8.2|0
1677168300000|2023-02-23 16:05:00|8.22|8.22|8.16|8.16|8.22|8.22|8.16|8.16|0
1677168600000|2023-02-23 16:10:00|8.17|8.17|8.16|8.16|8.19|8.19|8.16|8.16|0
1677168900000|2023-02-23 16:15:00|8.17|8.17|8.16|8.16|8.18|8.18|8.14|8.14|0
1677169200000|2023-02-23 16:20:00|8.15|8.15|8.19|8.19|8.19|8.19|8.15|8.15|0
1677169500000|2023-02-23 16:25:00|8.18|8.18|8.2|8.2|8.2|8.2|8.18|8.18|0
1677169800000|2023-02-23 16:30:00|8.19|8.19|8.19|8.19|8.21|8.21|8.19|8.19|0
1677170100000|2023-02-23 16:35:00|8.2|8.2|8.18|8.18|8.2|8.2|8.18|8.18|0
1677170400000|2023-02-23 16:40:00|8.17|8.17|8.16|8.16|8.17|8.17|8.15|8.15|0
1677170700000|2023-02-23 16:45:00|8.17|8.17|8.17|8.17|8.18|8.18|8.16|8.16|0
1677171000000|2023-02-23 16:50:00|8.16|8.16|8.14|8.14|8.17|8.17|8.14|8.14|0
1677171300000|2023-02-23 16:55:00|8.15|8.15|8.14|8.14|8.16|8.16|8.14|8.14|0
1677171600000|2023-02-23 17:00:00|8.13|8.13|8.13|8.13|8.14|8.14|8.12|8.12|0
1677171900000|2023-02-23 17:05:00|8.12|8.12|8.14|8.14|8.16|8.16|8.12|8.12|0
1677172200000|2023-02-23 17:10:00|8.13|8.13|8.14|8.14|8.14|8.14|8.12|8.12|0
1677172500000|2023-02-23 17:15:00|8.15|8.15|8.16|8.16|8.16|8.16|8.14|8.14|0
1677172800000|2023-02-23 17:20:00|8.15|8.15|8.16|8.16|8.16|8.16|8.14|8.14|0
1677173100000|2023-02-23 17:25:00|8.15|8.15|8.15|8.15|8.16|8.16|8.14|8.14|0
1677173400000|2023-02-23 17:30:00|8.16|8.16|8.17|8.17|8.17|8.17|8.14|8.14|0
1677173700000|2023-02-23 17:35:00|8.16|8.16|8.15|8.15|8.17|8.17|8.15|8.15|0
1677174000000|2023-02-23 17:40:00|8.17|8.17|8.19|8.19|8.19|8.19|8.16|8.16|0
1677174300000|2023-02-23 17:45:00|8.18|8.18|8.19|8.19|8.19|8.19|8.17|8.17|0
1677174600000|2023-02-23 17:50:00|8.18|8.18|8.17|8.17|8.19|8.19|8.17|8.17|0
1677174900000|2023-02-23 17:55:00|8.16|8.16|8.19|8.19|8.19|8.19|8.16|8.16|0
1677175200000|2023-02-23 18:00:00|8.18|8.18|8.18|8.18|8.21|8.21|8.17|8.17|0
1677175500000|2023-02-23 18:05:00|8.17|8.17|8.17|8.17|8.18|8.18|8.16|8.16|0
1677175800000|2023-02-23 18:10:00|8.18|8.18|8.17|8.17|8.18|8.18|8.16|8.16|0
1677176100000|2023-02-23 18:15:00|8.16|8.16|8.18|8.18|8.19|8.19|8.15|8.15|0
1677176400000|2023-02-23 18:20:00|8.19|8.19|8.19|8.19|8.19|8.19|8.19|8.19|0
1677176700000|2023-02-23 18:25:00|8.18|8.18|8.21|8.21|8.21|8.21|8.18|8.18|0
1677177000000|2023-02-23 18:30:00|8.2|8.2|8.21|8.21|8.21|8.21|8.2|8.2|0
1677177300000|2023-02-23 18:35:00|8.2|8.2|8.18|8.18|8.2|8.2|8.18|8.18|0
1677177600000|2023-02-23 18:40:00|8.19|8.19|8.21|8.21|8.22|8.22|8.19|8.19|0
1677177900000|2023-02-23 18:45:00|8.22|8.22|8.23|8.23|8.23|8.23|8.21|8.21|0
1677178200000|2023-02-23 18:50:00|8.24|8.24|8.24|8.24|8.25|8.25|8.23|8.23|0
1677178500000|2023-02-23 18:55:00|8.23|8.23|8.22|8.22|8.23|8.23|8.21|8.21|0
1677178800000|2023-02-23 19:00:00|8.23|8.23|8.23|8.23|8.23|8.23|8.22|8.22|0
1677179100000|2023-02-23 19:05:00|8.24|8.24|8.24|8.24|8.24|8.24|8.23|8.23|0
1677179400000|2023-02-23 19:10:00|8.23|8.23|8.26|8.26|8.27|8.27|8.23|8.23|0
1677179700000|2023-02-23 19:15:00|8.27|8.27|8.28|8.28|8.28|8.28|8.26|8.26|0
1677180000000|2023-02-23 19:20:00|8.29|8.29|8.3|8.3|8.3|8.3|8.29|8.29|0
1677180300000|2023-02-23 19:25:00|8.31|8.31|8.29|8.29|8.31|8.31|8.29|8.29|0
1677180600000|2023-02-23 19:30:00|8.3|8.3|8.34|8.34|8.34|8.34|8.29|8.29|0
1677180900000|2023-02-23 19:35:00|8.33|8.33|8.35|8.35|8.35|8.35|8.33|8.33|0
1677181200000|2023-02-23 19:40:00|8.36|8.36|8.34|8.34|8.36|8.36|8.34|8.34|0
1677181500000|2023-02-23 19:45:00|8.35|8.35|8.34|8.34|8.36|8.36|8.34|8.34|0
1677181800000|2023-02-23 19:50:00|8.35|8.35|8.35|8.35|8.35|8.35|8.34|8.34|0
1677182100000|2023-02-23 19:55:00|8.34|8.34|8.35|8.35|8.35|8.35|8.34|8.34|0
1677182400000|2023-02-23 20:00:00|8.36|8.36|8.38|8.38|8.38|8.38|8.35|8.35|0
1677182700000|2023-02-23 20:05:00|8.39|8.39|8.36|8.36|8.39|8.39|8.36|8.36|0
1677183000000|2023-02-23 20:10:00|8.37|8.37|8.39|8.39|8.39|8.39|8.37|8.37|0
1677183300000|2023-02-23 20:15:00|8.4|8.4|8.38|8.38|8.4|8.4|8.38|8.38|0
1677183600000|2023-02-23 20:20:00|8.39|8.39|8.4|8.4|8.4|8.4|8.39|8.39|0
1677183900000|2023-02-23 20:25:00|8.39|8.39|8.39|8.39|8.4|8.4|8.38|8.38|0
1677184200000|2023-02-23 20:30:00|8.4|8.4|8.43|8.43|8.43|8.43|8.39|8.39|0
1677184500000|2023-02-23 20:35:00|8.42|8.42|8.43|8.43|8.43|8.43|8.41|8.41|0
1677184800000|2023-02-23 20:40:00|8.42|8.42|8.41|8.41|8.42|8.42|8.4|8.4|0
1677185100000|2023-02-23 20:45:00|8.4|8.4|8.41|8.41|8.42|8.42|8.4|8.4|0
1677185400000|2023-02-23 20:50:00|8.42|8.42|8.41|8.41|8.42|8.42|8.4|8.4|0
1677185700000|2023-02-23 20:55:00|8.42|8.42|8.44|8.44|8.44|8.44|8.41|8.41|0
1677186300000|2023-02-23 21:05:00|8.43|8.43|8.43|8.43|8.44|8.44|8.43|8.43|0
1677186600000|2023-02-23 21:10:00|8.44|8.44|8.44|8.44|8.44|8.44|8.44|8.44|0
1677186900000|2023-02-23 21:15:00|8.43|8.43|8.37|8.37|8.43|8.43|8.37|8.37|0
1677188400000|2023-02-23 21:40:00|8.38|8.38|8.38|8.38|8.38|8.38|8.38|8.38|0
1677190200000|2023-02-23 22:10:00|8.39|8.39|8.42|8.42|8.42|8.42|8.39|8.39|0
1677191400000|2023-02-23 22:30:00|8.4|8.4|8.39|8.39|8.42|8.42|8.39|8.39|0
1677192300000|2023-02-23 22:45:00|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|0
1677193200000|2023-02-23 23:00:00|8.38|8.38|8.38|8.38|8.38|8.38|8.38|8.38|0
1677193800000|2023-02-23 23:10:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1677194100000|2023-02-23 23:15:00|8.38|8.38|8.38|8.38|8.38|8.38|8.38|8.38|0
1677194400000|2023-02-23 23:20:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1677195300000|2023-02-23 23:35:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1677195600000|2023-02-23 23:40:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1677196200000|2023-02-23 23:50:00|8.38|8.38|8.41|8.41|8.41|8.41|8.38|8.38|0
1677196500000|2023-02-23 23:55:00|8.38|8.38|8.38|8.38|8.38|8.38|8.38|8.38|0
1677197100000|2023-02-24 00:05:00|8.41|8.41|8.38|8.38|8.41|8.41|8.38|8.38|0
1677198000000|2023-02-24 00:20:00|8.41|8.41|8.39|8.39|8.41|8.41|8.39|8.39|0
1677198600000|2023-02-24 00:30:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1677198900000|2023-02-24 00:35:00|8.39|8.39|8.39|8.39|8.39|8.39|8.39|8.39|0
1677199800000|2023-02-24 00:50:00|8.4|8.4|8.39|8.39|8.4|8.4|8.39|8.39|0
1677200100000|2023-02-24 00:55:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1677229200000|2023-02-24 09:00:00|8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|0
1677231000000|2023-02-24 09:30:00|8.44|8.44|8.44|8.44|8.44|8.44|8.44|8.44|0
1677231900000|2023-02-24 09:45:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1677232200000|2023-02-24 09:50:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1677233400000|2023-02-24 10:10:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1677236400000|2023-02-24 11:00:00|8.35|8.35|8.35|8.35|8.35|8.35|8.35|8.35|0
1677239100000|2023-02-24 11:45:00|8.36|8.36|8.36|8.36|8.36|8.36|8.3|8.3|0
1677240900000|2023-02-24 12:15:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1677241500000|2023-02-24 12:25:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1677242400000|2023-02-24 12:40:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1677245400000|2023-02-24 13:30:00|8.3|8.3|8.26|8.26|8.3|8.3|8.26|8.26|0
1677245700000|2023-02-24 13:35:00|8.23|8.23|8.21|8.21|8.26|8.26|8.21|8.21|0
1677246000000|2023-02-24 13:40:00|8.22|8.22|8.19|8.19|8.22|8.22|8.19|8.19|0
1677246300000|2023-02-24 13:45:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1677246600000|2023-02-24 13:50:00|8.27|8.27|8.27|8.27|8.27|8.27|8.27|8.27|0
1677246900000|2023-02-24 13:55:00|8.29|8.29|8.24|8.24|8.29|8.29|8.24|8.24|0
1677247200000|2023-02-24 14:00:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1677247500000|2023-02-24 14:05:00|8.23|8.23|8.23|8.23|8.23|8.23|8.2|8.2|0
1677247800000|2023-02-24 14:10:00|8.21|8.21|8.23|8.23|8.23|8.23|8.19|8.19|0
1677248100000|2023-02-24 14:15:00|8.19|8.19|8.2|8.2|8.22|8.22|8.19|8.19|0
1677248400000|2023-02-24 14:20:00|8.21|8.21|8.19|8.19|8.21|8.21|8.18|8.18|0
1677248700000|2023-02-24 14:25:00|8.2|8.2|8.21|8.21|8.22|8.22|8.16|8.16|0
1677249000000|2023-02-24 14:30:00|8.2|8.2|8.26|8.26|8.29|8.29|8.19|8.19|0
1677249300000|2023-02-24 14:35:00|8.27|8.27|8.24|8.24|8.29|8.29|8.21|8.21|0
1677249600000|2023-02-24 14:40:00|8.25|8.25|8.18|8.18|8.25|8.25|8.18|8.18|0
1677249900000|2023-02-24 14:45:00|8.17|8.17|8.16|8.16|8.21|8.21|8.16|8.16|0
1677250200000|2023-02-24 14:50:00|8.15|8.15|8.21|8.21|8.22|8.22|8.15|8.15|0
1677250500000|2023-02-24 14:55:00|8.19|8.19|8.18|8.18|8.21|8.21|8.17|8.17|0
1677250800000|2023-02-24 15:00:00|8.19|8.19|8.18|8.18|8.2|8.2|8.17|8.17|0
1677251100000|2023-02-24 15:05:00|8.19|8.19|8.13|8.13|8.2|8.2|8.13|8.13|0
1677251400000|2023-02-24 15:10:00|8.14|8.14|8.09|8.09|8.14|8.14|8.09|8.09|0
1677251700000|2023-02-24 15:15:00|8.1|8.1|8.14|8.14|8.14|8.14|8.09|8.09|0
1677252000000|2023-02-24 15:20:00|8.15|8.15|8.1|8.1|8.15|8.15|8.09|8.09|0
1677252300000|2023-02-24 15:25:00|8.09|8.09|8.17|8.17|8.17|8.17|8.08|8.08|0
1677252600000|2023-02-24 15:30:00|8.16|8.16|8.11|8.11|8.18|8.18|8.11|8.11|0
1677252900000|2023-02-24 15:35:00|8.12|8.12|8.08|8.08|8.13|8.13|8.08|8.08|0
1677253200000|2023-02-24 15:40:00|8.09|8.09|8.09|8.09|8.09|8.09|8.06|8.06|0
1677253500000|2023-02-24 15:45:00|8.1|8.1|8.09|8.09|8.12|8.12|8.08|8.08|0
1677253800000|2023-02-24 15:50:00|8.08|8.08|8.07|8.07|8.09|8.09|8.06|8.06|0
1677254100000|2023-02-24 15:55:00|8.06|8.06|8.06|8.06|8.09|8.09|8.06|8.06|0
1677254400000|2023-02-24 16:00:00|8.07|8.07|8.05|8.05|8.07|8.07|8.05|8.05|0
1677254700000|2023-02-24 16:05:00|8.04|8.04|8.06|8.06|8.06|8.06|8.04|8.04|0
1677255000000|2023-02-24 16:10:00|8.08|8.08|8.07|8.07|8.08|8.08|8.07|8.07|0
1677255300000|2023-02-24 16:15:00|8.08|8.08|8.1|8.1|8.1|8.1|8.08|8.08|0
1677255600000|2023-02-24 16:20:00|8.11|8.11|8.11|8.11|8.13|8.13|8.08|8.08|0
1677255900000|2023-02-24 16:25:00|8.12|8.12|8.14|8.14|8.15|8.15|8.12|8.12|0
1677256200000|2023-02-24 16:30:00|8.13|8.13|8.14|8.14|8.14|8.14|8.11|8.11|0
1677256500000|2023-02-24 16:35:00|8.13|8.13|8.14|8.14|8.14|8.14|8.12|8.12|0
1677256800000|2023-02-24 16:40:00|8.15|8.15|8.16|8.16|8.16|8.16|8.15|8.15|0
1677257100000|2023-02-24 16:45:00|8.17|8.17|8.17|8.17|8.17|8.17|8.15|8.15|0
1677257400000|2023-02-24 16:50:00|8.19|8.19|8.16|8.16|8.19|8.19|8.16|8.16|0
1677257700000|2023-02-24 16:55:00|8.15|8.15|8.14|8.14|8.16|8.16|8.13|8.13|0
1677258000000|2023-02-24 17:00:00|8.15|8.15|8.09|8.09|8.15|8.15|8.09|8.09|0
1677258300000|2023-02-24 17:05:00|8.1|8.1|8.09|8.09|8.1|8.1|8.07|8.07|0
1677258600000|2023-02-24 17:10:00|8.1|8.1|8.1|8.1|8.1|8.1|8.09|8.09|0
1677258900000|2023-02-24 17:15:00|8.09|8.09|8.07|8.07|8.09|8.09|8.06|8.06|0
1677259200000|2023-02-24 17:20:00|8.06|8.06|8.08|8.08|8.08|8.08|8.06|8.06|0
1677259500000|2023-02-24 17:25:00|8.07|8.07|8.05|8.05|8.07|8.07|8.05|8.05|0
1677259800000|2023-02-24 17:30:00|8.06|8.06|8.05|8.05|8.06|8.06|8.04|8.04|0
1677260100000|2023-02-24 17:35:00|8.06|8.06|8.06|8.06|8.08|8.08|8.06|8.06|0
1677260400000|2023-02-24 17:40:00|8.07|8.07|8.06|8.06|8.09|8.09|8.06|8.06|0
1677260700000|2023-02-24 17:45:00|8.05|8.05|8.04|8.04|8.05|8.05|8.04|8.04|0
1677261000000|2023-02-24 17:50:00|8.03|8.03|8.04|8.04|8.04|8.04|8.03|8.03|0
1677261300000|2023-02-24 17:55:00|8.03|8.03|8.04|8.04|8.04|8.04|8.02|8.02|0
1677261600000|2023-02-24 18:00:00|8.03|8.03|8.04|8.04|8.05|8.05|8.03|8.03|0
1677261900000|2023-02-24 18:05:00|8.03|8.03|8.04|8.04|8.04|8.04|8.03|8.03|0
1677262200000|2023-02-24 18:10:00|8.05|8.05|8.04|8.04|8.05|8.05|8.04|8.04|0
1677262500000|2023-02-24 18:15:00|8.05|8.05|8.06|8.06|8.06|8.06|8.05|8.05|0
1677262800000|2023-02-24 18:20:00|8.07|8.07|8.08|8.08|8.09|8.09|8.07|8.07|0
1677263100000|2023-02-24 18:25:00|8.09|8.09|8.06|8.06|8.09|8.09|8.06|8.06|0
1677263400000|2023-02-24 18:30:00|8.05|8.05|8.04|8.04|8.05|8.05|8.04|8.04|0
1677263700000|2023-02-24 18:35:00|8.03|8.03|8.01|8.01|8.03|8.03|8.01|8.01|0
1677264000000|2023-02-24 18:40:00|8.02|8.02|8.04|8.04|8.04|8.04|8.01|8.01|0
1677264300000|2023-02-24 18:45:00|8.03|8.03|8.04|8.04|8.06|8.06|8.03|8.03|0
1677264600000|2023-02-24 18:50:00|8.03|8.03|8.02|8.02|8.04|8.04|8.02|8.02|0
1677264900000|2023-02-24 18:55:00|8.03|8.03|8.01|8.01|8.03|8.03|8.01|8.01|0
1677265200000|2023-02-24 19:00:00|8.02|8.02|8.01|8.01|8.03|8.03|8.01|8.01|0
1677265500000|2023-02-24 19:05:00|8|8|8|8|8.01|8.01|8|8|0
1677265800000|2023-02-24 19:10:00|8.01|8.01|8.01|8.01|8.01|8.01|8|8|0
1677266100000|2023-02-24 19:15:00|7.99|7.99|7.99|7.99|8|8|7.99|7.99|0
1677266400000|2023-02-24 19:20:00|7.98|7.98|7.96|7.96|7.99|7.99|7.96|7.96|0
1677266700000|2023-02-24 19:25:00|7.97|7.97|7.95|7.95|7.97|7.97|7.95|7.95|0
1677267000000|2023-02-24 19:30:00|7.96|7.96|7.95|7.95|7.96|7.96|7.95|7.95|0
1677267300000|2023-02-24 19:35:00|7.96|7.96|7.95|7.95|7.96|7.96|7.93|7.93|0
1677267600000|2023-02-24 19:40:00|7.94|7.94|7.92|7.92|7.94|7.94|7.92|7.92|0
1677267900000|2023-02-24 19:45:00|7.91|7.91|7.95|7.95|7.95|7.95|7.91|7.91|0
1677268200000|2023-02-24 19:50:00|7.94|7.94|7.95|7.95|7.96|7.96|7.94|7.94|0
1677268500000|2023-02-24 19:55:00|7.94|7.94|7.97|7.97|7.98|7.98|7.94|7.94|0
1677268800000|2023-02-24 20:00:00|7.98|7.98|7.98|7.98|8|8|7.98|7.98|0
1677269100000|2023-02-24 20:05:00|7.99|7.99|8|8|8.01|8.01|7.99|7.99|0
1677269400000|2023-02-24 20:10:00|8.01|8.01|7.98|7.98|8.01|8.01|7.98|7.98|0
1677269700000|2023-02-24 20:15:00|7.97|7.97|8|8|8.01|8.01|7.96|7.96|0
1677270000000|2023-02-24 20:20:00|8.01|8.01|8.01|8.01|8.01|8.01|7.99|7.99|0
1677270300000|2023-02-24 20:25:00|8|8|7.98|7.98|8.01|8.01|7.98|7.98|0
1677270600000|2023-02-24 20:30:00|7.97|7.97|7.98|7.98|7.99|7.99|7.97|7.97|0
1677270900000|2023-02-24 20:35:00|7.99|7.99|7.97|7.97|7.99|7.99|7.96|7.96|0
1677271200000|2023-02-24 20:40:00|7.96|7.96|7.98|7.98|7.98|7.98|7.96|7.96|0
1677271500000|2023-02-24 20:45:00|7.97|7.97|8|8|8.01|8.01|7.97|7.97|0
1677271800000|2023-02-24 20:50:00|8.01|8.01|7.98|7.98|8.01|8.01|7.96|7.96|0
1677272100000|2023-02-24 20:55:00|7.97|7.97|8.02|8.02|8.02|8.02|7.97|7.97|0
1677488400000|2023-02-27 09:00:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1677489600000|2023-02-27 09:20:00|8.03|8.03|8.11|8.11|8.11|8.11|8.03|8.03|0
1677492900000|2023-02-27 10:15:00|8.03|8.03|8.03|8.03|8.03|8.03|8.03|8.03|0
1677493200000|2023-02-27 10:20:00|8.08|8.08|8.08|8.08|8.08|8.08|8.08|8.08|0
1677494100000|2023-02-27 10:35:00|8.07|8.07|8.07|8.07|8.07|8.07|8.07|8.07|0
1677494400000|2023-02-27 10:40:00|8.03|8.03|8.07|8.07|8.07|8.07|8.03|8.03|0
1677496800000|2023-02-27 11:20:00|8.05|8.05|8.07|8.07|8.07|8.07|8.05|8.05|0
1677499200000|2023-02-27 12:00:00|8.05|8.05|8.02|8.02|8.06|8.06|8.02|8.02|0
1677499500000|2023-02-27 12:05:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1677502200000|2023-02-27 12:50:00|8.08|8.08|8.06|8.06|8.08|8.08|8.06|8.06|0
1677502500000|2023-02-27 12:55:00|8.04|8.04|8.04|8.04|8.04|8.04|8.04|8.04|0
1677502800000|2023-02-27 13:00:00|8.02|8.02|8.05|8.05|8.05|8.05|8.02|8.02|0
1677503100000|2023-02-27 13:05:00|8.04|8.04|8.04|8.04|8.04|8.04|8.04|8.04|0
1677503700000|2023-02-27 13:15:00|8.05|8.05|8.06|8.06|8.06|8.06|8.05|8.05|0
1677504000000|2023-02-27 13:20:00|8.07|8.07|8.08|8.08|8.08|8.08|8.07|8.07|0
1677504300000|2023-02-27 13:25:00|8.06|8.06|8.07|8.07|8.08|8.08|8.06|8.06|0
1677504600000|2023-02-27 13:30:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1677504900000|2023-02-27 13:35:00|8.11|8.11|8.12|8.12|8.14|8.14|8.11|8.11|0
1677505200000|2023-02-27 13:40:00|8.11|8.11|8.14|8.14|8.14|8.14|8.11|8.11|0
1677505500000|2023-02-27 13:45:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1677505800000|2023-02-27 13:50:00|8.13|8.13|8.13|8.13|8.13|8.13|8.11|8.11|0
1677506100000|2023-02-27 13:55:00|8.14|8.14|8.15|8.15|8.15|8.15|8.14|8.14|0
1677507000000|2023-02-27 14:10:00|8.13|8.13|8.13|8.13|8.13|8.13|8.13|8.13|0
1677507300000|2023-02-27 14:15:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1677507600000|2023-02-27 14:20:00|8.14|8.14|8.16|8.16|8.16|8.16|8.14|8.14|0
1677507900000|2023-02-27 14:25:00|8.12|8.12|8.07|8.07|8.13|8.13|8.07|8.07|0
1677508200000|2023-02-27 14:30:00|8.14|8.14|8.06|8.06|8.14|8.14|8.04|8.04|0
1677508500000|2023-02-27 14:35:00|8.04|8.04|8.05|8.05|8.08|8.08|8.03|8.03|0
1677508800000|2023-02-27 14:40:00|8.06|8.06|8.08|8.08|8.1|8.1|8.06|8.06|0
1677509100000|2023-02-27 14:45:00|8.07|8.07|8.09|8.09|8.1|8.1|8.06|8.06|0
1677509400000|2023-02-27 14:50:00|8.1|8.1|8.11|8.11|8.13|8.13|8.1|8.1|0
1677509700000|2023-02-27 14:55:00|8.12|8.12|8.14|8.14|8.14|8.14|8.1|8.1|0
1677510000000|2023-02-27 15:00:00|8.15|8.15|8.18|8.18|8.18|8.18|8.14|8.14|0
1677510300000|2023-02-27 15:05:00|8.17|8.17|8.19|8.19|8.2|8.2|8.16|8.16|0
1677510600000|2023-02-27 15:10:00|8.2|8.2|8.16|8.16|8.2|8.2|8.15|8.15|0
1677510900000|2023-02-27 15:15:00|8.15|8.15|8.16|8.16|8.16|8.16|8.14|8.14|0
1677511200000|2023-02-27 15:20:00|8.15|8.15|8.13|8.13|8.16|8.16|8.12|8.12|0
1677511500000|2023-02-27 15:25:00|8.14|8.14|8.13|8.13|8.16|8.16|8.13|8.13|0
1677511800000|2023-02-27 15:30:00|8.12|8.12|8.1|8.1|8.14|8.14|8.1|8.1|0
1677512100000|2023-02-27 15:35:00|8.11|8.11|8.08|8.08|8.11|8.11|8.08|8.08|0
1677512400000|2023-02-27 15:40:00|8.09|8.09|8.11|8.11|8.11|8.11|8.08|8.08|0
1677512700000|2023-02-27 15:45:00|8.1|8.1|8.11|8.11|8.11|8.11|8.1|8.1|0
1677513000000|2023-02-27 15:50:00|8.12|8.12|8.1|8.1|8.12|8.12|8.08|8.08|0
1677513300000|2023-02-27 15:55:00|8.09|8.09|8.1|8.1|8.11|8.11|8.08|8.08|0
1677513600000|2023-02-27 16:00:00|8.11|8.11|8.11|8.11|8.12|8.12|8.11|8.11|0
1677513900000|2023-02-27 16:05:00|8.12|8.12|8.14|8.14|8.14|8.14|8.12|8.12|0
1677514200000|2023-02-27 16:10:00|8.13|8.13|8.11|8.11|8.13|8.13|8.1|8.1|0
1677514500000|2023-02-27 16:15:00|8.12|8.12|8.11|8.11|8.12|8.12|8.11|8.11|0
1677514800000|2023-02-27 16:20:00|8.1|8.1|8.11|8.11|8.11|8.11|8.1|8.1|0
1677515100000|2023-02-27 16:25:00|8.1|8.1|8.13|8.13|8.13|8.13|8.09|8.09|0
1677515400000|2023-02-27 16:30:00|8.14|8.14|8.12|8.12|8.14|8.14|8.11|8.11|0
1677515700000|2023-02-27 16:35:00|8.11|8.11|8.14|8.14|8.14|8.14|8.11|8.11|0
1677516000000|2023-02-27 16:40:00|8.15|8.15|8.14|8.14|8.15|8.15|8.14|8.14|0
1677516300000|2023-02-27 16:45:00|8.15|8.15|8.17|8.17|8.17|8.17|8.14|8.14|0
1677516600000|2023-02-27 16:50:00|8.16|8.16|8.19|8.19|8.19|8.19|8.16|8.16|0
1677516900000|2023-02-27 16:55:00|8.18|8.18|8.19|8.19|8.21|8.21|8.18|8.18|0
1677517200000|2023-02-27 17:00:00|8.2|8.2|8.18|8.18|8.21|8.21|8.17|8.17|0
1677517500000|2023-02-27 17:05:00|8.17|8.17|8.16|8.16|8.17|8.17|8.16|8.16|0
1677517800000|2023-02-27 17:10:00|8.15|8.15|8.14|8.14|8.15|8.15|8.14|8.14|0
1677518100000|2023-02-27 17:15:00|8.15|8.15|8.17|8.17|8.17|8.17|8.14|8.14|0
1677518400000|2023-02-27 17:20:00|8.18|8.18|8.18|8.18|8.18|8.18|8.16|8.16|0
1677518700000|2023-02-27 17:25:00|8.19|8.19|8.19|8.19|8.19|8.19|8.18|8.18|0
1677519000000|2023-02-27 17:30:00|8.2|8.2|8.19|8.19|8.2|8.2|8.19|8.19|0
1677519300000|2023-02-27 17:35:00|8.2|8.2|8.18|8.18|8.2|8.2|8.17|8.17|0
1677519600000|2023-02-27 17:40:00|8.17|8.17|8.18|8.18|8.18|8.18|8.17|8.17|0
1677519900000|2023-02-27 17:45:00|8.19|8.19|8.2|8.2|8.21|8.21|8.19|8.19|0
1677520200000|2023-02-27 17:50:00|8.19|8.19|8.2|8.2|8.2|8.2|8.19|8.19|0
1677520500000|2023-02-27 17:55:00|8.19|8.19|8.19|8.19|8.2|8.2|8.19|8.19|0
1677520800000|2023-02-27 18:00:00|8.18|8.18|8.16|8.16|8.19|8.19|8.16|8.16|0
1677521100000|2023-02-27 18:05:00|8.17|8.17|8.19|8.19|8.19|8.19|8.17|8.17|0
1677521400000|2023-02-27 18:10:00|8.2|8.2|8.21|8.21|8.21|8.21|8.19|8.19|0
1677521700000|2023-02-27 18:15:00|8.2|8.2|8.21|8.21|8.21|8.21|8.19|8.19|0
1677522000000|2023-02-27 18:20:00|8.22|8.22|8.23|8.23|8.23|8.23|8.22|8.22|0
1677522300000|2023-02-27 18:25:00|8.24|8.24|8.23|8.23|8.25|8.25|8.22|8.22|0
1677522600000|2023-02-27 18:30:00|8.24|8.24|8.24|8.24|8.24|8.24|8.23|8.23|0
1677522900000|2023-02-27 18:35:00|8.23|8.23|8.2|8.2|8.23|8.23|8.19|8.19|0
1677523200000|2023-02-27 18:40:00|8.21|8.21|8.21|8.21|8.21|8.21|8.2|8.2|0
1677523500000|2023-02-27 18:45:00|8.2|8.2|8.22|8.22|8.22|8.22|8.2|8.2|0
1677523800000|2023-02-27 18:50:00|8.23|8.23|8.2|8.2|8.24|8.24|8.2|8.2|0
1677524100000|2023-02-27 18:55:00|8.21|8.21|8.24|8.24|8.24|8.24|8.2|8.2|0
1677524400000|2023-02-27 19:00:00|8.23|8.23|8.23|8.23|8.24|8.24|8.22|8.22|0
1677524700000|2023-02-27 19:05:00|8.22|8.22|8.23|8.23|8.23|8.23|8.22|8.22|0
1677525000000|2023-02-27 19:10:00|8.22|8.22|8.22|8.22|8.23|8.23|8.22|8.22|0
1677525300000|2023-02-27 19:15:00|8.21|8.21|8.22|8.22|8.23|8.23|8.21|8.21|0
1677525600000|2023-02-27 19:20:00|8.21|8.21|8.19|8.19|8.21|8.21|8.19|8.19|0
1677525900000|2023-02-27 19:25:00|8.21|8.21|8.21|8.21|8.22|8.22|8.2|8.2|0
1677526200000|2023-02-27 19:30:00|8.22|8.22|8.23|8.23|8.23|8.23|8.22|8.22|0
1677526500000|2023-02-27 19:35:00|8.22|8.22|8.21|8.21|8.23|8.23|8.18|8.18|0
1677526800000|2023-02-27 19:40:00|8.2|8.2|8.19|8.19|8.2|8.2|8.19|8.19|0
1677527100000|2023-02-27 19:45:00|8.18|8.18|8.19|8.19|8.19|8.19|8.18|8.18|0
1677527400000|2023-02-27 19:50:00|8.18|8.18|8.18|8.18|8.2|8.2|8.16|8.16|0
1677527700000|2023-02-27 19:55:00|8.17|8.17|8.17|8.17|8.18|8.18|8.17|8.17|0
1677528000000|2023-02-27 20:00:00|8.16|8.16|8.17|8.17|8.19|8.19|8.16|8.16|0
1677528300000|2023-02-27 20:05:00|8.16|8.16|8.15|8.15|8.16|8.16|8.15|8.15|0
1677528600000|2023-02-27 20:10:00|8.16|8.16|8.16|8.16|8.16|8.16|8.15|8.15|0
1677528900000|2023-02-27 20:15:00|8.17|8.17|8.18|8.18|8.18|8.18|8.17|8.17|0
1677529200000|2023-02-27 20:20:00|8.17|8.17|8.17|8.17|8.18|8.18|8.16|8.16|0
1677529500000|2023-02-27 20:25:00|8.16|8.16|8.15|8.15|8.16|8.16|8.14|8.14|0
1677529800000|2023-02-27 20:30:00|8.14|8.14|8.14|8.14|8.16|8.16|8.14|8.14|0
1677530100000|2023-02-27 20:35:00|8.13|8.13|8.1|8.1|8.14|8.14|8.1|8.1|0
1677530400000|2023-02-27 20:40:00|8.11|8.11|8.08|8.08|8.11|8.11|8.08|8.08|0
1677530700000|2023-02-27 20:45:00|8.1|8.1|8.11|8.11|8.12|8.12|8.09|8.09|0
1677531300000|2023-02-27 20:55:00|8.12|8.12|8.13|8.13|8.16|8.16|8.11|8.11|0
1677531600000|2023-02-27 21:00:00|8.12|8.12|8.12|8.12|8.12|8.12|8.12|8.12|0
1677532200000|2023-02-27 21:10:00|8.09|8.09|8.09|8.09|8.09|8.09|8.09|8.09|0
1677532500000|2023-02-27 21:15:00|8.13|8.13|8.13|8.13|8.13|8.13|8.13|8.13|0
1677532800000|2023-02-27 21:20:00|8.14|8.14|8.13|8.13|8.14|8.14|8.13|8.13|0
1677533400000|2023-02-27 21:30:00|8.16|8.16|8.15|8.15|8.16|8.16|8.15|8.15|0
1677533700000|2023-02-27 21:35:00|8.11|8.11|8.16|8.16|8.16|8.16|8.11|8.11|0
1677534600000|2023-02-27 21:50:00|8.07|8.07|8.14|8.14|8.14|8.14|7.99|7.99|0
1677534900000|2023-02-27 21:55:00|8.08|8.08|8.08|8.08|8.12|8.12|8.08|8.08|0
1677535200000|2023-02-27 22:00:00|8.09|8.09|8.06|8.06|8.1|8.1|8.05|8.05|0
1677535500000|2023-02-27 22:05:00|8.07|8.07|8.06|8.06|8.08|8.08|8.06|8.06|0
1677535800000|2023-02-27 22:10:00|8.09|8.09|8.09|8.09|8.09|8.09|8.09|8.09|0
1677536100000|2023-02-27 22:15:00|8.1|8.1|8.07|8.07|8.1|8.1|8.07|8.07|0
1677537600000|2023-02-27 22:40:00|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|0
1677539100000|2023-02-27 23:05:00|8.08|8.08|8.08|8.08|8.08|8.08|8.08|8.08|0
1677540000000|2023-02-27 23:20:00|8.1|8.1|8.11|8.11|8.11|8.11|8.1|8.1|0
1677540300000|2023-02-27 23:25:00|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|0
1677541200000|2023-02-27 23:40:00|8.08|8.08|8.08|8.08|8.08|8.08|8.08|8.08|0
1677541800000|2023-02-27 23:50:00|8.07|8.07|8.09|8.09|8.09|8.09|8.06|8.06|0
1677542100000|2023-02-27 23:55:00|8.07|8.07|8.07|8.07|8.07|8.07|8.07|8.07|0
1677542400000|2023-02-28 00:00:00|8.08|8.08|8.08|8.08|8.08|8.08|8.08|8.08|0
1677542700000|2023-02-28 00:05:00|8.09|8.09|8.09|8.09|8.09|8.09|8.09|8.09|0
1677544200000|2023-02-28 00:30:00|8.08|8.08|8.08|8.08|8.08|8.08|8.07|8.07|0
1677544500000|2023-02-28 00:35:00|8.07|8.07|8.08|8.08|8.08|8.08|8.07|8.07|0
1677545100000|2023-02-28 00:45:00|8.09|8.09|8.08|8.08|8.09|8.09|8.08|8.08|0
1677545400000|2023-02-28 00:50:00|8.09|8.09|8.07|8.07|8.09|8.09|8.07|8.07|0
1677545700000|2023-02-28 00:55:00|8.09|8.09|8.07|8.07|8.1|8.1|8.07|8.07|0
1677575100000|2023-02-28 09:05:00|8.12|8.12|8.12|8.12|8.12|8.12|8.12|8.12|0
1677576000000|2023-02-28 09:20:00|8.11|8.11|8.12|8.12|8.12|8.12|8.11|8.11|0
1677576600000|2023-02-28 09:30:00|8.09|8.09|8.09|8.09|8.09|8.09|8.09|8.09|0
1677577500000|2023-02-28 09:45:00|8.11|8.11|8.12|8.12|8.12|8.12|8.11|8.11|0
1677579300000|2023-02-28 10:15:00|8.23|8.23|8.23|8.23|8.23|8.23|8.23|8.23|0
1677581100000|2023-02-28 10:45:00|8.09|8.09|8.09|8.09|8.09|8.09|8.09|8.09|0
1677582600000|2023-02-28 11:10:00|8.12|8.12|8.12|8.12|8.12|8.12|8.12|8.12|0
1677582900000|2023-02-28 11:15:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1677585600000|2023-02-28 12:00:00|8.1|8.1|8.09|8.09|8.1|8.1|8.09|8.09|0
1677585900000|2023-02-28 12:05:00|8.11|8.11|8.13|8.13|8.13|8.13|8.11|8.11|0
1677586800000|2023-02-28 12:20:00|8.11|8.11|8.1|8.1|8.11|8.11|8.1|8.1|0
1677587100000|2023-02-28 12:25:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1677588600000|2023-02-28 12:50:00|8.13|8.13|8.14|8.14|8.14|8.14|8.13|8.13|0
1677589500000|2023-02-28 13:05:00|8.12|8.12|8.12|8.12|8.12|8.12|8.08|8.08|0
1677590100000|2023-02-28 13:15:00|8.13|8.13|8.11|8.11|8.13|8.13|8.11|8.11|0
1677590400000|2023-02-28 13:20:00|8.12|8.12|8.12|8.12|8.14|8.14|8.12|8.12|0
1677590700000|2023-02-28 13:25:00|8.14|8.14|8.13|8.13|8.14|8.14|8.13|8.13|0
1677591000000|2023-02-28 13:30:00|8.14|8.14|8.12|8.12|8.14|8.14|8.12|8.12|0
1677592200000|2023-02-28 13:50:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1677593400000|2023-02-28 14:10:00|8.12|8.12|8.12|8.12|8.12|8.12|8.12|8.12|0
1677593700000|2023-02-28 14:15:00|8.11|8.11|8.12|8.12|8.12|8.12|8.11|8.11|0
1677594000000|2023-02-28 14:20:00|8.11|8.11|8.1|8.1|8.11|8.11|8.1|8.1|0
1677594300000|2023-02-28 14:25:00|8.09|8.09|8.14|8.14|8.14|8.14|8.09|8.09|0
1677594600000|2023-02-28 14:30:00|8.13|8.13|8.14|8.14|8.17|8.17|8.12|8.12|0
1677594900000|2023-02-28 14:35:00|8.16|8.16|8.2|8.2|8.21|8.21|8.15|8.15|0
1677595200000|2023-02-28 14:40:00|8.19|8.19|8.18|8.18|8.21|8.21|8.18|8.18|0
1677595500000|2023-02-28 14:45:00|8.17|8.17|8.2|8.2|8.21|8.21|8.16|8.16|0
1677595800000|2023-02-28 14:50:00|8.19|8.19|8.19|8.19|8.21|8.21|8.17|8.17|0
1677596100000|2023-02-28 14:55:00|8.2|8.2|8.19|8.19|8.2|8.2|8.17|8.17|0
1677596400000|2023-02-28 15:00:00|8.18|8.18|8.21|8.21|8.22|8.22|8.18|8.18|0
1677596700000|2023-02-28 15:05:00|8.22|8.22|8.25|8.25|8.26|8.26|8.22|8.22|0
1677597000000|2023-02-28 15:10:00|8.24|8.24|8.24|8.24|8.25|8.25|8.22|8.22|0
1677597300000|2023-02-28 15:15:00|8.21|8.21|8.19|8.19|8.23|8.23|8.18|8.18|0
1677597600000|2023-02-28 15:20:00|8.18|8.18|8.19|8.19|8.19|8.19|8.15|8.15|0
1677597900000|2023-02-28 15:25:00|8.2|8.2|8.17|8.17|8.22|8.22|8.17|8.17|0
1677598200000|2023-02-28 15:30:00|8.18|8.18|8.19|8.19|8.19|8.19|8.16|8.16|0
1677598500000|2023-02-28 15:35:00|8.2|8.2|8.22|8.22|8.23|8.23|8.2|8.2|0
1677598800000|2023-02-28 15:40:00|8.21|8.21|8.23|8.23|8.26|8.26|8.21|8.21|0
1677599100000|2023-02-28 15:45:00|8.24|8.24|8.22|8.22|8.24|8.24|8.22|8.22|0
1677599400000|2023-02-28 15:50:00|8.23|8.23|8.24|8.24|8.26|8.26|8.22|8.22|0
1677599700000|2023-02-28 15:55:00|8.23|8.23|8.26|8.26|8.26|8.26|8.23|8.23|0
1677600000000|2023-02-28 16:00:00|8.27|8.27|8.3|8.3|8.3|8.3|8.26|8.26|0
1677600300000|2023-02-28 16:05:00|8.31|8.31|8.32|8.32|8.32|8.32|8.29|8.29|0
1677600600000|2023-02-28 16:10:00|8.31|8.31|8.34|8.34|8.34|8.34|8.31|8.31|0
1677600900000|2023-02-28 16:15:00|8.33|8.33|8.35|8.35|8.38|8.38|8.33|8.33|0
1677601200000|2023-02-28 16:20:00|8.34|8.34|8.33|8.33|8.36|8.36|8.32|8.32|0
1677601500000|2023-02-28 16:25:00|8.34|8.34|8.35|8.35|8.36|8.36|8.33|8.33|0
1677601800000|2023-02-28 16:30:00|8.36|8.36|8.39|8.39|8.39|8.39|8.36|8.36|0
1677602100000|2023-02-28 16:35:00|8.4|8.4|8.42|8.42|8.42|8.42|8.37|8.37|0
1677602400000|2023-02-28 16:40:00|8.41|8.41|8.39|8.39|8.42|8.42|8.39|8.39|0
1677602700000|2023-02-28 16:45:00|8.38|8.38|8.4|8.4|8.4|8.4|8.36|8.36|0
1677603000000|2023-02-28 16:50:00|8.42|8.42|8.42|8.42|8.43|8.43|8.42|8.42|0
1677603300000|2023-02-28 16:55:00|8.43|8.43|8.42|8.42|8.43|8.43|8.4|8.4|0
1677603600000|2023-02-28 17:00:00|8.43|8.43|8.35|8.35|8.43|8.43|8.35|8.35|0
1677603900000|2023-02-28 17:05:00|8.36|8.36|8.39|8.39|8.39|8.39|8.34|8.34|0
1677604200000|2023-02-28 17:10:00|8.38|8.38|8.39|8.39|8.39|8.39|8.38|8.38|0
1677604500000|2023-02-28 17:15:00|8.38|8.38|8.38|8.38|8.39|8.39|8.37|8.37|0
1677604800000|2023-02-28 17:20:00|8.37|8.37|8.39|8.39|8.39|8.39|8.37|8.37|0
1677605100000|2023-02-28 17:25:00|8.42|8.42|8.42|8.42|8.43|8.43|8.41|8.41|0
1677605400000|2023-02-28 17:30:00|8.41|8.41|8.42|8.42|8.42|8.42|8.41|8.41|0
1677605700000|2023-02-28 17:35:00|8.41|8.41|8.4|8.4|8.42|8.42|8.4|8.4|0
1677606000000|2023-02-28 17:40:00|8.39|8.39|8.37|8.37|8.39|8.39|8.36|8.36|0
1677606300000|2023-02-28 17:45:00|8.38|8.38|8.4|8.4|8.4|8.4|8.37|8.37|0
1677606600000|2023-02-28 17:50:00|8.41|8.41|8.42|8.42|8.42|8.42|8.41|8.41|0
1677606900000|2023-02-28 17:55:00|8.41|8.41|8.42|8.42|8.42|8.42|8.41|8.41|0
1677607200000|2023-02-28 18:00:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1677607500000|2023-02-28 18:05:00|8.4|8.4|8.42|8.42|8.43|8.43|8.4|8.4|0
1677607800000|2023-02-28 18:10:00|8.43|8.43|8.42|8.42|8.44|8.44|8.42|8.42|0
1677608100000|2023-02-28 18:15:00|8.43|8.43|8.43|8.43|8.43|8.43|8.43|8.43|0
1677608400000|2023-02-28 18:20:00|8.42|8.42|8.45|8.45|8.45|8.45|8.42|8.42|0
1677608700000|2023-02-28 18:25:00|8.44|8.44|8.43|8.43|8.44|8.44|8.41|8.41|0
1677609000000|2023-02-28 18:30:00|8.44|8.44|8.44|8.44|8.46|8.46|8.43|8.43|0
1677609300000|2023-02-28 18:35:00|8.45|8.45|8.44|8.44|8.45|8.45|8.44|8.44|0
1677609600000|2023-02-28 18:40:00|8.43|8.43|8.45|8.45|8.45|8.45|8.43|8.43|0
1677609900000|2023-02-28 18:45:00|8.46|8.46|8.47|8.47|8.48|8.48|8.45|8.45|0
1677610200000|2023-02-28 18:50:00|8.46|8.46|8.47|8.47|8.47|8.47|8.46|8.46|0
1677610500000|2023-02-28 18:55:00|8.45|8.45|8.45|8.45|8.46|8.46|8.45|8.45|0
1677610800000|2023-02-28 19:00:00|8.46|8.46|8.49|8.49|8.49|8.49|8.46|8.46|0
1677611100000|2023-02-28 19:05:00|8.48|8.48|8.48|8.48|8.49|8.49|8.47|8.47|0
1677611400000|2023-02-28 19:10:00|8.47|8.47|8.47|8.47|8.48|8.48|8.47|8.47|0
1677611700000|2023-02-28 19:15:00|8.45|8.45|8.46|8.46|8.47|8.47|8.45|8.45|0
1677612000000|2023-02-28 19:20:00|8.45|8.45|8.46|8.46|8.46|8.46|8.43|8.43|0
1677612300000|2023-02-28 19:25:00|8.45|8.45|8.43|8.43|8.45|8.45|8.43|8.43|0
1677612600000|2023-02-28 19:30:00|8.42|8.42|8.44|8.44|8.44|8.44|8.42|8.42|0
1677612900000|2023-02-28 19:35:00|8.43|8.43|8.45|8.45|8.45|8.45|8.42|8.42|0
1677613200000|2023-02-28 19:40:00|8.44|8.44|8.44|8.44|8.45|8.45|8.43|8.43|0
1677613500000|2023-02-28 19:45:00|8.45|8.45|8.47|8.47|8.47|8.47|8.44|8.44|0
1677613800000|2023-02-28 19:50:00|8.46|8.46|8.47|8.47|8.47|8.47|8.46|8.46|0
1677614100000|2023-02-28 19:55:00|8.46|8.46|8.46|8.46|8.46|8.46|8.46|8.46|0
1677614400000|2023-02-28 20:00:00|8.45|8.45|8.43|8.43|8.45|8.45|8.43|8.43|0
1677614700000|2023-02-28 20:05:00|8.44|8.44|8.44|8.44|8.44|8.44|8.43|8.43|0
1677615000000|2023-02-28 20:10:00|8.45|8.45|8.44|8.44|8.45|8.45|8.43|8.43|0
1677615300000|2023-02-28 20:15:00|8.43|8.43|8.44|8.44|8.44|8.44|8.42|8.42|0
1677615600000|2023-02-28 20:20:00|8.45|8.45|8.43|8.43|8.45|8.45|8.42|8.42|0
1677615900000|2023-02-28 20:25:00|8.42|8.42|8.4|8.4|8.43|8.43|8.4|8.4|0
1677616200000|2023-02-28 20:30:00|8.41|8.41|8.38|8.38|8.41|8.41|8.38|8.38|0
1677616500000|2023-02-28 20:35:00|8.39|8.39|8.39|8.39|8.39|8.39|8.37|8.37|0
1677616800000|2023-02-28 20:40:00|8.4|8.4|8.42|8.42|8.42|8.42|8.39|8.39|0
1677617100000|2023-02-28 20:45:00|8.43|8.43|8.42|8.42|8.43|8.43|8.42|8.42|0
1677617400000|2023-02-28 20:50:00|8.41|8.41|8.42|8.42|8.43|8.43|8.4|8.4|0
1677617700000|2023-02-28 20:55:00|8.44|8.44|8.41|8.41|8.45|8.45|8.41|8.41|0
1677618000000|2023-02-28 21:00:00|8.4|8.4|8.39|8.39|8.4|8.4|8.39|8.39|0
1677618300000|2023-02-28 21:05:00|8.38|8.38|8.36|8.36|8.38|8.38|8.36|8.36|0
1677618600000|2023-02-28 21:10:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1677618900000|2023-02-28 21:15:00|8.38|8.38|8.39|8.39|8.39|8.39|8.38|8.38|0
1677619500000|2023-02-28 21:25:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1677621600000|2023-02-28 22:00:00|8.38|8.38|8.4|8.4|8.4|8.4|8.38|8.38|0
1677621900000|2023-02-28 22:05:00|8.38|8.38|8.38|8.38|8.38|8.38|8.38|8.38|0
1677622200000|2023-02-28 22:10:00|8.37|8.37|8.37|8.37|8.4|8.4|8.37|8.37|0
1677622500000|2023-02-28 22:15:00|8.38|8.38|8.38|8.38|8.38|8.38|8.37|8.37|0
1677622800000|2023-02-28 22:20:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1677623700000|2023-02-28 22:35:00|8.39|8.39|8.38|8.38|8.39|8.39|8.37|8.37|0
1677624300000|2023-02-28 22:45:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1677624900000|2023-02-28 22:55:00|8.36|8.36|8.35|8.35|8.36|8.36|8.35|8.35|0
1677625200000|2023-02-28 23:00:00|8.37|8.37|8.36|8.36|8.37|8.37|8.36|8.36|0
1677625500000|2023-02-28 23:05:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1677625800000|2023-02-28 23:10:00|8.36|8.36|8.37|8.37|8.37|8.37|8.36|8.36|0
1677626100000|2023-02-28 23:15:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1677627300000|2023-02-28 23:35:00|8.35|8.35|8.32|8.32|8.35|8.35|8.32|8.32|0
1677627600000|2023-02-28 23:40:00|8.36|8.36|8.36|8.36|8.36|8.36|8.33|8.33|0
1677627900000|2023-02-28 23:45:00|8.35|8.35|8.33|8.33|8.35|8.35|8.33|8.33|0
1677628200000|2023-02-28 23:50:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1677628500000|2023-02-28 23:55:00|8.33|8.33|8.33|8.33|8.33|8.33|8.33|8.33|0
1677629100000|2023-03-01 00:05:00|8.32|8.32|8.32|8.32|8.33|8.33|8.32|8.32|0
1677629400000|2023-03-01 00:10:00|8.33|8.33|8.33|8.33|8.33|8.33|8.31|8.31|0
1677629700000|2023-03-01 00:15:00|8.31|8.31|8.3|8.3|8.31|8.31|8.3|8.3|0
1677630000000|2023-03-01 00:20:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1677630600000|2023-03-01 00:30:00|8.33|8.33|8.33|8.33|8.33|8.33|8.33|8.33|0
1677630900000|2023-03-01 00:35:00|8.32|8.32|8.32|8.32|8.33|8.33|8.31|8.31|0
1677631500000|2023-03-01 00:45:00|8.33|8.33|8.33|8.33|8.33|8.33|8.33|8.33|0
1677631800000|2023-03-01 00:50:00|8.32|8.32|8.32|8.32|8.33|8.33|8.32|8.32|0
1677632100000|2023-03-01 00:55:00|8.33|8.33|8.32|8.32|8.33|8.33|8.32|8.32|0
1677661500000|2023-03-01 09:05:00|8.36|8.36|8.37|8.37|8.37|8.37|8.31|8.31|0
1677662700000|2023-03-01 09:25:00|8.34|8.34|8.34|8.34|8.34|8.34|8.34|8.34|0
1677663600000|2023-03-01 09:40:00|8.37|8.37|8.38|8.38|8.38|8.38|8.37|8.37|0
1677667200000|2023-03-01 10:40:00|8.39|8.39|8.41|8.41|8.41|8.41|8.39|8.39|0
1677669300000|2023-03-01 11:15:00|8.38|8.38|8.38|8.38|8.38|8.38|8.38|8.38|0
1677671700000|2023-03-01 11:55:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1677672000000|2023-03-01 12:00:00|8.38|8.38|8.38|8.38|8.38|8.38|8.38|8.38|0
1677672300000|2023-03-01 12:05:00|8.39|8.39|8.39|8.39|8.39|8.39|8.39|8.39|0
1677674100000|2023-03-01 12:35:00|8.38|8.38|8.38|8.38|8.38|8.38|8.38|8.38|0
1677674400000|2023-03-01 12:40:00|8.39|8.39|8.39|8.39|8.39|8.39|8.39|8.39|0
1677674700000|2023-03-01 12:45:00|8.38|8.38|8.37|8.37|8.38|8.38|8.37|8.37|0
1677675000000|2023-03-01 12:50:00|8.39|8.39|8.42|8.42|8.42|8.42|8.39|8.39|0
1677675600000|2023-03-01 13:00:00|8.43|8.43|8.42|8.42|8.43|8.43|8.42|8.42|0
1677675900000|2023-03-01 13:05:00|8.41|8.41|8.4|8.4|8.41|8.41|8.4|8.4|0
1677676200000|2023-03-01 13:10:00|8.41|8.41|8.43|8.43|8.43|8.43|8.41|8.41|0
1677676500000|2023-03-01 13:15:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1677676800000|2023-03-01 13:20:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1677677400000|2023-03-01 13:30:00|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|0
1677677700000|2023-03-01 13:35:00|8.37|8.37|8.34|8.34|8.38|8.38|8.33|8.33|0
1677678000000|2023-03-01 13:40:00|8.35|8.35|8.37|8.37|8.37|8.37|8.35|8.35|0
1677678300000|2023-03-01 13:45:00|8.35|8.35|8.34|8.34|8.36|8.36|8.34|8.34|0
1677679200000|2023-03-01 14:00:00|8.38|8.38|8.38|8.38|8.38|8.38|8.38|8.38|0
1677679500000|2023-03-01 14:05:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1677680100000|2023-03-01 14:15:00|8.39|8.39|8.39|8.39|8.39|8.39|8.39|8.39|0
1677680700000|2023-03-01 14:25:00|8.36|8.36|8.36|8.36|8.39|8.39|8.32|8.32|0
1677681000000|2023-03-01 14:30:00|8.38|8.38|8.35|8.35|8.45|8.45|8.35|8.35|0
1677681300000|2023-03-01 14:35:00|8.36|8.36|8.39|8.39|8.39|8.39|8.32|8.32|0
1677681600000|2023-03-01 14:40:00|8.4|8.4|8.37|8.37|8.4|8.4|8.35|8.35|0
1677681900000|2023-03-01 14:45:00|8.36|8.36|8.43|8.43|8.43|8.43|8.36|8.36|0
1677682200000|2023-03-01 14:50:00|8.42|8.42|8.38|8.38|8.42|8.42|8.34|8.34|0
1677682500000|2023-03-01 14:55:00|8.37|8.37|8.34|8.34|8.37|8.37|8.34|8.34|0
1677682800000|2023-03-01 15:00:00|8.35|8.35|8.32|8.32|8.35|8.35|8.3|8.3|0
1677683100000|2023-03-01 15:05:00|8.31|8.31|8.27|8.27|8.32|8.32|8.26|8.26|0
1677683400000|2023-03-01 15:10:00|8.26|8.26|8.28|8.28|8.29|8.29|8.25|8.25|0
1677683700000|2023-03-01 15:15:00|8.27|8.27|8.28|8.28|8.29|8.29|8.26|8.26|0
1677684000000|2023-03-01 15:20:00|8.3|8.3|8.27|8.27|8.3|8.3|8.27|8.27|0
1677684300000|2023-03-01 15:25:00|8.28|8.28|8.25|8.25|8.28|8.28|8.23|8.23|0
1677684600000|2023-03-01 15:30:00|8.24|8.24|8.21|8.21|8.24|8.24|8.2|8.2|0
1677684900000|2023-03-01 15:35:00|8.22|8.22|8.24|8.24|8.25|8.25|8.21|8.21|0
1677685200000|2023-03-01 15:40:00|8.25|8.25|8.25|8.25|8.27|8.27|8.25|8.25|0
1677685500000|2023-03-01 15:45:00|8.26|8.26|8.25|8.25|8.26|8.26|8.24|8.24|0
1677685800000|2023-03-01 15:50:00|8.24|8.24|8.18|8.18|8.24|8.24|8.18|8.18|0
1677686100000|2023-03-01 15:55:00|8.19|8.19|8.2|8.2|8.2|8.2|8.17|8.17|0
1677686400000|2023-03-01 16:00:00|8.19|8.19|8.19|8.19|8.21|8.21|8.19|8.19|0
1677686700000|2023-03-01 16:05:00|8.2|8.2|8.2|8.2|8.22|8.22|8.19|8.19|0
1677687000000|2023-03-01 16:10:00|8.19|8.19|8.19|8.19|8.21|8.21|8.19|8.19|0
1677687300000|2023-03-01 16:15:00|8.2|8.2|8.19|8.19|8.2|8.2|8.19|8.19|0
1677687600000|2023-03-01 16:20:00|8.2|8.2|8.22|8.22|8.22|8.22|8.19|8.19|0
1677687900000|2023-03-01 16:25:00|8.23|8.23|8.24|8.24|8.24|8.24|8.23|8.23|0
1677688200000|2023-03-01 16:30:00|8.23|8.23|8.24|8.24|8.24|8.24|8.23|8.23|0
1677688500000|2023-03-01 16:35:00|8.23|8.23|8.24|8.24|8.24|8.24|8.22|8.22|0
1677688800000|2023-03-01 16:40:00|8.25|8.25|8.24|8.24|8.25|8.25|8.23|8.23|0
1677689100000|2023-03-01 16:45:00|8.25|8.25|8.25|8.25|8.26|8.26|8.24|8.24|0
1677689400000|2023-03-01 16:50:00|8.26|8.26|8.25|8.25|8.26|8.26|8.25|8.25|0
1677689700000|2023-03-01 16:55:00|8.26|8.26|8.24|8.24|8.26|8.26|8.24|8.24|0
1677690000000|2023-03-01 17:00:00|8.23|8.23|8.21|8.21|8.24|8.24|8.21|8.21|0
1677690300000|2023-03-01 17:05:00|8.22|8.22|8.24|8.24|8.24|8.24|8.21|8.21|0
1677690600000|2023-03-01 17:10:00|8.23|8.23|8.22|8.22|8.25|8.25|8.21|8.21|0
1677690900000|2023-03-01 17:15:00|8.21|8.21|8.23|8.23|8.23|8.23|8.21|8.21|0
1677691200000|2023-03-01 17:20:00|8.24|8.24|8.23|8.23|8.25|8.25|8.23|8.23|0
1677691500000|2023-03-01 17:25:00|8.25|8.25|8.22|8.22|8.25|8.25|8.22|8.22|0
1677691800000|2023-03-01 17:30:00|8.21|8.21|8.22|8.22|8.22|8.22|8.21|8.21|0
1677692100000|2023-03-01 17:35:00|8.21|8.21|8.21|8.21|8.22|8.22|8.21|8.21|0
1677692400000|2023-03-01 17:40:00|8.22|8.22|8.23|8.23|8.23|8.23|8.22|8.22|0
1677692700000|2023-03-01 17:45:00|8.24|8.24|8.24|8.24|8.24|8.24|8.23|8.23|0
1677693000000|2023-03-01 17:50:00|8.23|8.23|8.23|8.23|8.24|8.24|8.22|8.22|0
1677693300000|2023-03-01 17:55:00|8.22|8.22|8.21|8.21|8.23|8.23|8.2|8.2|0
1677693600000|2023-03-01 18:00:00|8.2|8.2|8.2|8.2|8.21|8.21|8.19|8.19|0
1677693900000|2023-03-01 18:05:00|8.19|8.19|8.18|8.18|8.19|8.19|8.18|8.18|0
1677694200000|2023-03-01 18:10:00|8.19|8.19|8.18|8.18|8.19|8.19|8.17|8.17|0
1677694500000|2023-03-01 18:15:00|8.19|8.19|8.19|8.19|8.2|8.2|8.18|8.18|0
1677694800000|2023-03-01 18:20:00|8.18|8.18|8.18|8.18|8.19|8.19|8.18|8.18|0
1677695100000|2023-03-01 18:25:00|8.19|8.19|8.16|8.16|8.19|8.19|8.16|8.16|0
1677695400000|2023-03-01 18:30:00|8.17|8.17|8.17|8.17|8.17|8.17|8.16|8.16|0
1677695700000|2023-03-01 18:35:00|8.16|8.16|8.18|8.18|8.18|8.18|8.16|8.16|0
1677696000000|2023-03-01 18:40:00|8.17|8.17|8.18|8.18|8.18|8.18|8.17|8.17|0
1677696300000|2023-03-01 18:45:00|8.17|8.17|8.18|8.18|8.18|8.18|8.16|8.16|0
1677696600000|2023-03-01 18:50:00|8.17|8.17|8.17|8.17|8.18|8.18|8.16|8.16|0
1677696900000|2023-03-01 18:55:00|8.16|8.16|8.17|8.17|8.18|8.18|8.16|8.16|0
1677697200000|2023-03-01 19:00:00|8.18|8.18|8.16|8.16|8.18|8.18|8.16|8.16|0
1677697800000|2023-03-01 19:10:00|8.17|8.17|8.16|8.16|8.17|8.17|8.16|8.16|0
1677698100000|2023-03-01 19:15:00|8.17|8.17|8.16|8.16|8.17|8.17|8.16|8.16|0
1677698400000|2023-03-01 19:20:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1677698700000|2023-03-01 19:25:00|8.16|8.16|8.12|8.12|8.16|8.16|8.12|8.12|0
1677699000000|2023-03-01 19:30:00|8.13|8.13|8.12|8.12|8.13|8.13|8.12|8.12|0
1677699300000|2023-03-01 19:35:00|8.13|8.13|8.14|8.14|8.15|8.15|8.12|8.12|0
1677699600000|2023-03-01 19:40:00|8.15|8.15|8.15|8.15|8.15|8.15|8.14|8.14|0
1677699900000|2023-03-01 19:45:00|8.14|8.14|8.13|8.13|8.15|8.15|8.13|8.13|0
1677700200000|2023-03-01 19:50:00|8.12|8.12|8.11|8.11|8.13|8.13|8.11|8.11|0
1677700500000|2023-03-01 19:55:00|8.12|8.12|8.11|8.11|8.12|8.12|8.11|8.11|0
1677700800000|2023-03-01 20:00:00|8.12|8.12|8.11|8.11|8.12|8.12|8.11|8.11|0
1677701100000|2023-03-01 20:05:00|8.12|8.12|8.12|8.12|8.12|8.12|8.12|8.12|0
1677701400000|2023-03-01 20:10:00|8.13|8.13|8.12|8.12|8.14|8.14|8.12|8.12|0
1677701700000|2023-03-01 20:15:00|8.13|8.13|8.14|8.14|8.14|8.14|8.12|8.12|0
1677702000000|2023-03-01 20:20:00|8.13|8.13|8.11|8.11|8.14|8.14|8.11|8.11|0
1677702300000|2023-03-01 20:25:00|8.12|8.12|8.12|8.12|8.12|8.12|8.11|8.11|0
1677702600000|2023-03-01 20:30:00|8.13|8.13|8.13|8.13|8.14|8.14|8.12|8.12|0
1677702900000|2023-03-01 20:35:00|8.12|8.12|8.13|8.13|8.14|8.14|8.11|8.11|0
1677703200000|2023-03-01 20:40:00|8.14|8.14|8.13|8.13|8.14|8.14|8.12|8.12|0
1677703500000|2023-03-01 20:45:00|8.14|8.14|8.14|8.14|8.14|8.14|8.12|8.12|0
1677703800000|2023-03-01 20:50:00|8.13|8.13|8.11|8.11|8.13|8.13|8.11|8.11|0
1677704100000|2023-03-01 20:55:00|8.13|8.13|8.13|8.13|8.14|8.14|8.12|8.12|0
1677704400000|2023-03-01 21:00:00|8.12|8.12|8.12|8.12|8.12|8.12|8.12|8.12|0
1677705000000|2023-03-01 21:10:00|8.13|8.13|8.13|8.13|8.13|8.13|8.13|8.13|0
1677706500000|2023-03-01 21:35:00|8.14|8.14|8.14|8.14|8.14|8.14|8.14|8.14|0
1677706800000|2023-03-01 21:40:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1677708300000|2023-03-01 22:05:00|8.13|8.13|8.13|8.13|8.13|8.13|8.13|8.13|0
1677708900000|2023-03-01 22:15:00|8.12|8.12|8.12|8.12|8.12|8.12|8.12|8.12|0
1677709200000|2023-03-01 22:20:00|8.13|8.13|8.12|8.12|8.13|8.13|8.12|8.12|0
1677711900000|2023-03-01 23:05:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1677712500000|2023-03-01 23:15:00|8.13|8.13|8.13|8.13|8.13|8.13|8.13|8.13|0
1677712800000|2023-03-01 23:20:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1677713100000|2023-03-01 23:25:00|8.12|8.12|8.12|8.12|8.12|8.12|8.12|8.12|0
1677713400000|2023-03-01 23:30:00|8.14|8.14|8.12|8.12|8.14|8.14|8.12|8.12|0
1677713700000|2023-03-01 23:35:00|8.14|8.14|8.14|8.14|8.14|8.14|8.12|8.12|0
1677714000000|2023-03-01 23:40:00|8.12|8.12|8.12|8.12|8.12|8.12|8.12|8.12|0
1677714300000|2023-03-01 23:45:00|8.14|8.14|8.12|8.12|8.14|8.14|8.12|8.12|0
1677714600000|2023-03-01 23:50:00|8.13|8.13|8.14|8.14|8.14|8.14|8.12|8.12|0
1677714900000|2023-03-01 23:55:00|8.12|8.12|8.12|8.12|8.12|8.12|8.12|8.12|0
1677715200000|2023-03-02 00:00:00|8.14|8.14|8.14|8.14|8.14|8.14|8.12|8.12|0
1677715500000|2023-03-02 00:05:00|8.13|8.13|8.13|8.13|8.13|8.13|8.12|8.12|0
1677716100000|2023-03-02 00:15:00|8.12|8.12|8.14|8.14|8.14|8.14|8.12|8.12|0
1677716400000|2023-03-02 00:20:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1677717000000|2023-03-02 00:30:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1677717300000|2023-03-02 00:35:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1677717900000|2023-03-02 00:45:00|8.14|8.14|8.17|8.17|8.17|8.17|8.14|8.14|0
1677718200000|2023-03-02 00:50:00|8.14|8.14|8.16|8.16|8.16|8.16|8.13|8.13|0
1677718500000|2023-03-02 00:55:00|8.13|8.13|8.13|8.13|8.17|8.17|8.13|8.13|0
1677747600000|2023-03-02 09:00:00|8.22|8.22|8.22|8.22|8.22|8.22|8.22|8.22|0
1677748500000|2023-03-02 09:15:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1677749100000|2023-03-02 09:25:00|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|0
1677754500000|2023-03-02 10:55:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1677758700000|2023-03-02 12:05:00|8.12|8.12|8.08|8.08|8.12|8.12|8.08|8.08|0
1677759000000|2023-03-02 12:10:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1677759300000|2023-03-02 12:15:00|8.09|8.09|8.11|8.11|8.11|8.11|8.09|8.09|0
1677759600000|2023-03-02 12:20:00|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|0
1677760200000|2023-03-02 12:30:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1677760500000|2023-03-02 12:35:00|8.02|8.02|8.06|8.06|8.06|8.06|8.02|8.02|0
1677761100000|2023-03-02 12:45:00|8.08|8.08|8.08|8.08|8.08|8.08|8.08|8.08|0
1677761700000|2023-03-02 12:55:00|8.11|8.11|8.06|8.06|8.11|8.11|8.06|8.06|0
1677762300000|2023-03-02 13:05:00|8.07|8.07|8.06|8.06|8.07|8.07|8.06|8.06|0
1677762900000|2023-03-02 13:15:00|8.07|8.07|8.03|8.03|8.07|8.07|8.03|8.03|0
1677763200000|2023-03-02 13:20:00|8.06|8.06|8.04|8.04|8.06|8.06|8.03|8.03|0
1677763500000|2023-03-02 13:25:00|8.02|8.02|8.06|8.06|8.06|8.06|8.02|8.02|0
1677763800000|2023-03-02 13:30:00|8.02|8.02|8.03|8.03|8.03|8.03|7.99|7.99|0
1677764100000|2023-03-02 13:35:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1677764400000|2023-03-02 13:40:00|8.03|8.03|8.03|8.03|8.03|8.03|8.03|8.03|0
1677765000000|2023-03-02 13:50:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1677765900000|2023-03-02 14:05:00|8.01|8.01|8|8|8.01|8.01|8|8|0
1677766200000|2023-03-02 14:10:00|8.01|8.01|8.01|8.01|8.01|8.01|7.99|7.99|0
1677767100000|2023-03-02 14:25:00|7.97|7.97|8.06|8.06|8.06|8.06|7.84|7.84|0
1677767400000|2023-03-02 14:30:00|7.92|7.92|7.86|7.86|7.92|7.92|7.81|7.81|0
1677767700000|2023-03-02 14:35:00|7.85|7.85|7.83|7.83|7.88|7.88|7.81|7.81|0
1677768000000|2023-03-02 14:40:00|7.86|7.86|7.73|7.73|7.86|7.86|7.73|7.73|0
1677768300000|2023-03-02 14:45:00|7.72|7.72|7.75|7.75|7.76|7.76|7.71|7.71|0
1677768600000|2023-03-02 14:50:00|7.74|7.74|7.79|7.79|7.81|7.81|7.74|7.74|0
1677768900000|2023-03-02 14:55:00|7.78|7.78|7.77|7.77|7.79|7.79|7.76|7.76|0
1677769200000|2023-03-02 15:00:00|7.78|7.78|7.83|7.83|7.85|7.85|7.78|7.78|0
1677769500000|2023-03-02 15:05:00|7.84|7.84|7.76|7.76|7.84|7.84|7.76|7.76|0
1677769800000|2023-03-02 15:10:00|7.77|7.77|7.74|7.74|7.77|7.77|7.74|7.74|0
1677770100000|2023-03-02 15:15:00|7.75|7.75|7.76|7.76|7.77|7.77|7.75|7.75|0
1677770400000|2023-03-02 15:20:00|7.75|7.75|7.74|7.74|7.76|7.76|7.74|7.74|0
1677770700000|2023-03-02 15:25:00|7.75|7.75|7.76|7.76|7.77|7.77|7.71|7.71|0
1677771000000|2023-03-02 15:30:00|7.74|7.74|7.74|7.74|7.75|7.75|7.72|7.72|0
1677771300000|2023-03-02 15:35:00|7.73|7.73|7.71|7.71|7.74|7.74|7.71|7.71|0
1677771600000|2023-03-02 15:40:00|7.72|7.72|7.7|7.7|7.72|7.72|7.7|7.7|0
1677771900000|2023-03-02 15:45:00|7.71|7.71|7.71|7.71|7.74|7.74|7.7|7.7|0
1677772200000|2023-03-02 15:50:00|7.72|7.72|7.74|7.74|7.74|7.74|7.72|7.72|0
1677772500000|2023-03-02 15:55:00|7.75|7.75|7.75|7.75|7.77|7.77|7.75|7.75|0
1677772800000|2023-03-02 16:00:00|7.76|7.76|7.74|7.74|7.76|7.76|7.73|7.73|0
1677773100000|2023-03-02 16:05:00|7.73|7.73|7.73|7.73|7.74|7.74|7.72|7.72|0
1677773400000|2023-03-02 16:10:00|7.72|7.72|7.73|7.73|7.75|7.75|7.72|7.72|0
1677773700000|2023-03-02 16:15:00|7.74|7.74|7.75|7.75|7.76|7.76|7.73|7.73|0
1677774000000|2023-03-02 16:20:00|7.76|7.76|7.74|7.74|7.76|7.76|7.74|7.74|0
1677774300000|2023-03-02 16:25:00|7.75|7.75|7.73|7.73|7.75|7.75|7.71|7.71|0
1677774600000|2023-03-02 16:30:00|7.72|7.72|7.73|7.73|7.74|7.74|7.72|7.72|0
1677774900000|2023-03-02 16:35:00|7.72|7.72|7.75|7.75|7.75|7.75|7.72|7.72|0
1677775200000|2023-03-02 16:40:00|7.76|7.76|7.74|7.74|7.76|7.76|7.73|7.73|0
1677775500000|2023-03-02 16:45:00|7.73|7.73|7.74|7.74|7.75|7.75|7.73|7.73|0
1677775800000|2023-03-02 16:50:00|7.75|7.75|7.73|7.73|7.75|7.75|7.73|7.73|0
1677776100000|2023-03-02 16:55:00|7.74|7.74|7.75|7.75|7.76|7.76|7.73|7.73|0
1677776400000|2023-03-02 17:00:00|7.76|7.76|7.76|7.76|7.76|7.76|7.75|7.75|0
1677777000000|2023-03-02 17:10:00|7.77|7.77|7.78|7.78|7.78|7.78|7.76|7.76|0
1677777300000|2023-03-02 17:15:00|7.79|7.79|7.77|7.77|7.8|7.8|7.77|7.77|0
1677777600000|2023-03-02 17:20:00|7.78|7.78|7.78|7.78|7.79|7.79|7.78|7.78|0
1677777900000|2023-03-02 17:25:00|7.79|7.79|7.79|7.79|7.8|7.8|7.78|7.78|0
1677778200000|2023-03-02 17:30:00|7.8|7.8|7.82|7.82|7.82|7.82|7.79|7.79|0
1677778500000|2023-03-02 17:35:00|7.81|7.81|7.81|7.81|7.83|7.83|7.81|7.81|0
1677778800000|2023-03-02 17:40:00|7.82|7.82|7.81|7.81|7.82|7.82|7.79|7.79|0
1677779100000|2023-03-02 17:45:00|7.8|7.8|7.79|7.79|7.81|7.81|7.79|7.79|0
1677779400000|2023-03-02 17:50:00|7.8|7.8|7.8|7.8|7.81|7.81|7.79|7.79|0
1677779700000|2023-03-02 17:55:00|7.81|7.81|7.81|7.81|7.81|7.81|7.8|7.8|0
1677780000000|2023-03-02 18:00:00|7.8|7.8|7.81|7.81|7.81|7.81|7.8|7.8|0
1677780300000|2023-03-02 18:05:00|7.8|7.8|7.81|7.81|7.81|7.81|7.8|7.8|0
1677780600000|2023-03-02 18:10:00|7.82|7.82|7.83|7.83|7.83|7.83|7.82|7.82|0
1677780900000|2023-03-02 18:15:00|7.82|7.82|7.81|7.81|7.83|7.83|7.79|7.79|0
1677781500000|2023-03-02 18:25:00|7.8|7.8|7.8|7.8|7.81|7.81|7.79|7.79|0
1677781800000|2023-03-02 18:30:00|7.81|7.81|7.81|7.81|7.82|7.82|7.8|7.8|0
1677782100000|2023-03-02 18:35:00|7.83|7.83|7.84|7.84|7.87|7.87|7.83|7.83|0
1677782400000|2023-03-02 18:40:00|7.85|7.85|7.83|7.83|7.86|7.86|7.82|7.82|0
1677782700000|2023-03-02 18:45:00|7.84|7.84|7.84|7.84|7.85|7.85|7.83|7.83|0
1677783000000|2023-03-02 18:50:00|7.85|7.85|7.86|7.86|7.86|7.86|7.84|7.84|0
1677783300000|2023-03-02 18:55:00|7.87|7.87|7.88|7.88|7.89|7.89|7.87|7.87|0
1677783600000|2023-03-02 19:00:00|7.9|7.9|7.94|7.94|7.95|7.95|7.89|7.89|0
1677783900000|2023-03-02 19:05:00|7.93|7.93|7.9|7.9|7.93|7.93|7.9|7.9|0
1677784200000|2023-03-02 19:10:00|7.91|7.91|7.91|7.91|7.92|7.92|7.91|7.91|0
1677784500000|2023-03-02 19:15:00|7.9|7.9|7.9|7.9|7.91|7.91|7.9|7.9|0
1677784800000|2023-03-02 19:20:00|7.89|7.89|7.92|7.92|7.92|7.92|7.88|7.88|0
1677785100000|2023-03-02 19:25:00|7.93|7.93|7.97|7.97|7.97|7.97|7.93|7.93|0
1677785400000|2023-03-02 19:30:00|7.98|7.98|7.99|7.99|8|8|7.98|7.98|0
1677785700000|2023-03-02 19:35:00|8|8|7.98|7.98|8|8|7.97|7.97|0
1677786000000|2023-03-02 19:40:00|7.99|7.99|8|8|8.01|8.01|7.99|7.99|0
1677786300000|2023-03-02 19:45:00|8.01|8.01|8.03|8.03|8.03|8.03|8.01|8.01|0
1677786600000|2023-03-02 19:50:00|8.02|8.02|8.03|8.03|8.04|8.04|8.02|8.02|0
1677786900000|2023-03-02 19:55:00|8.04|8.04|8.04|8.04|8.05|8.05|8.03|8.03|0
1677787200000|2023-03-02 20:00:00|8.03|8.03|8.03|8.03|8.04|8.04|8.02|8.02|0
1677787500000|2023-03-02 20:05:00|8.04|8.04|8.04|8.04|8.04|8.04|8.03|8.03|0
1677787800000|2023-03-02 20:10:00|8.05|8.05|8.06|8.06|8.06|8.06|8.05|8.05|0
1677788100000|2023-03-02 20:15:00|8.05|8.05|8.06|8.06|8.07|8.07|8.05|8.05|0
1677788700000|2023-03-02 20:25:00|8.07|8.07|8.05|8.05|8.07|8.07|8.05|8.05|0
1677789000000|2023-03-02 20:30:00|8.06|8.06|8.08|8.08|8.08|8.08|8.06|8.06|0
1677789300000|2023-03-02 20:35:00|8.07|8.07|8.13|8.13|8.13|8.13|8.07|8.07|0
1677789600000|2023-03-02 20:40:00|8.12|8.12|8.13|8.13|8.13|8.13|8.12|8.12|0
1677789900000|2023-03-02 20:45:00|8.12|8.12|8.13|8.13|8.14|8.14|8.1|8.1|0
1677790200000|2023-03-02 20:50:00|8.11|8.11|8.07|8.07|8.12|8.12|8.07|8.07|0
1677790500000|2023-03-02 20:55:00|8.08|8.08|8.04|8.04|8.08|8.08|8.04|8.04|0
1677790800000|2023-03-02 21:00:00|8.05|8.05|8.04|8.04|8.05|8.05|8.02|8.02|0
1677791100000|2023-03-02 21:05:00|8|8|8|8|8|8|8|8|0
1677792300000|2023-03-02 21:25:00|8.04|8.04|8.04|8.04|8.04|8.04|8.04|8.04|0
1677792600000|2023-03-02 21:30:00|8.03|8.03|8.04|8.04|8.04|8.04|8.03|8.03|0
1677793200000|2023-03-02 21:40:00|8.05|8.05|8.04|8.04|8.05|8.05|8.04|8.04|0
1677794400000|2023-03-02 22:00:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1677796200000|2023-03-02 22:30:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1677798000000|2023-03-02 23:00:00|8.03|8.03|8.03|8.03|8.03|8.03|8|8|0
1677798300000|2023-03-02 23:05:00|8.06|8.06|8.01|8.01|8.06|8.06|8.01|8.01|0
1677799200000|2023-03-02 23:20:00|7.98|7.98|8.01|8.01|8.01|8.01|7.98|7.98|0
1677799500000|2023-03-02 23:25:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1677801600000|2023-03-03 00:00:00|7.98|7.98|8|8|8|8|7.98|7.98|0
1677801900000|2023-03-03 00:05:00|8.02|8.02|8.03|8.03|8.03|8.03|8.02|8.02|0
1677802200000|2023-03-03 00:10:00|8.06|8.06|7.99|7.99|8.06|8.06|7.98|7.98|0
1677802800000|2023-03-03 00:20:00|8.04|8.04|8.04|8.04|8.04|8.04|8.04|8.04|0
1677803100000|2023-03-03 00:25:00|8|8|8.06|8.06|8.06|8.06|8|8|0
1677803400000|2023-03-03 00:30:00|8|8|8.06|8.06|8.06|8.06|8|8|0
1677804000000|2023-03-03 00:40:00|8|8|8.06|8.06|8.06|8.06|8|8|0
1677804300000|2023-03-03 00:45:00|8|8|7.99|7.99|8|8|7.99|7.99|0
1677804600000|2023-03-03 00:50:00|8.01|8.01|7.99|7.99|8.01|8.01|7.99|7.99|0
1677804900000|2023-03-03 00:55:00|7.98|7.98|7.99|7.99|7.99|7.99|7.98|7.98|0
1677834000000|2023-03-03 09:00:00|7.96|7.96|7.9|7.9|7.96|7.96|7.9|7.9|0
1677834300000|2023-03-03 09:05:00|7.93|7.93|7.94|7.94|7.95|7.95|7.92|7.92|0
1677834600000|2023-03-03 09:10:00|8.06|8.06|8.05|8.05|8.06|8.06|8.05|8.05|0
1677835200000|2023-03-03 09:20:00|8.04|8.04|7.98|7.98|8.04|8.04|7.98|7.98|0
1677835800000|2023-03-03 09:30:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1677836400000|2023-03-03 09:40:00|7.98|7.98|8.01|8.01|8.01|8.01|7.98|7.98|0
1677836700000|2023-03-03 09:45:00|8|8|8.03|8.03|8.03|8.03|8|8|0
1677838800000|2023-03-03 10:20:00|7.96|7.96|8.02|8.02|8.03|8.03|7.96|7.96|0
1677840000000|2023-03-03 10:40:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1677840300000|2023-03-03 10:45:00|7.96|7.96|7.96|7.96|7.96|7.96|7.96|7.96|0
1677840900000|2023-03-03 10:55:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1677841800000|2023-03-03 11:10:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1677842100000|2023-03-03 11:15:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1677843000000|2023-03-03 11:30:00|8.01|8.01|7.96|7.96|8.01|8.01|7.96|7.96|0
1677844800000|2023-03-03 12:00:00|8.01|8.01|8.03|8.03|8.03|8.03|7.98|7.98|0
1677845100000|2023-03-03 12:05:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1677846000000|2023-03-03 12:20:00|7.96|7.96|7.96|7.96|7.96|7.96|7.96|7.96|0
1677846300000|2023-03-03 12:25:00|7.98|7.98|7.98|7.98|7.98|7.98|7.98|7.98|0
1677846600000|2023-03-03 12:30:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1677846900000|2023-03-03 12:35:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1677850200000|2023-03-03 13:30:00|8.03|8.03|8.03|8.03|8.03|8.03|8.03|8.03|0
1677850500000|2023-03-03 13:35:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1677851100000|2023-03-03 13:45:00|8.07|8.07|8.07|8.07|8.07|8.07|8.07|8.07|0
1677851400000|2023-03-03 13:50:00|8.08|8.08|8.08|8.08|8.08|8.08|8.08|8.08|0
1677851700000|2023-03-03 13:55:00|8.07|8.07|8.07|8.07|8.07|8.07|8.07|8.07|0
1677852000000|2023-03-03 14:00:00|8.08|8.08|8.07|8.07|8.08|8.08|8.07|8.07|0
1677852300000|2023-03-03 14:05:00|8.08|8.08|8.09|8.09|8.09|8.09|8.08|8.08|0
1677852600000|2023-03-03 14:10:00|8.11|8.11|8.15|8.15|8.16|8.16|8.11|8.11|0
1677852900000|2023-03-03 14:15:00|8.16|8.16|8.13|8.13|8.16|8.16|8.13|8.13|0
1677853200000|2023-03-03 14:20:00|8.12|8.12|8.1|8.1|8.12|8.12|8.08|8.08|0
1677853500000|2023-03-03 14:25:00|8.06|8.06|8.13|8.13|8.13|8.13|8.02|8.02|0
1677853800000|2023-03-03 14:30:00|8.03|8.03|8.11|8.11|8.13|8.13|8.03|8.03|0
1677854100000|2023-03-03 14:35:00|8.09|8.09|8.08|8.08|8.11|8.11|8.06|8.06|0
1677854400000|2023-03-03 14:40:00|8.09|8.09|8.13|8.13|8.13|8.13|8.09|8.09|0
1677854700000|2023-03-03 14:45:00|8.14|8.14|8.2|8.2|8.21|8.21|8.14|8.14|0
1677855000000|2023-03-03 14:50:00|8.19|8.19|8.12|8.12|8.19|8.19|8.12|8.12|0
1677855300000|2023-03-03 14:55:00|8.13|8.13|8.1|8.1|8.14|8.14|8.09|8.09|0
1677855600000|2023-03-03 15:00:00|8.11|8.11|8.04|8.04|8.12|8.12|8.03|8.03|0
1677855900000|2023-03-03 15:05:00|8.03|8.03|8.03|8.03|8.05|8.05|8.01|8.01|0
1677856200000|2023-03-03 15:10:00|8.02|8.02|8.11|8.11|8.11|8.11|8.02|8.02|0
1677856500000|2023-03-03 15:15:00|8.1|8.1|8.15|8.15|8.17|8.17|8.1|8.1|0
1677856800000|2023-03-03 15:20:00|8.16|8.16|8.12|8.12|8.16|8.16|8.12|8.12|0
1677857100000|2023-03-03 15:25:00|8.13|8.13|8.14|8.14|8.14|8.14|8.1|8.1|0
1677857400000|2023-03-03 15:30:00|8.15|8.15|8.11|8.11|8.15|8.15|8.1|8.1|0
1677857700000|2023-03-03 15:35:00|8.12|8.12|8.08|8.08|8.13|8.13|8.08|8.08|0
1677858000000|2023-03-03 15:40:00|8.09|8.09|8.11|8.11|8.11|8.11|8.09|8.09|0
1677858300000|2023-03-03 15:45:00|8.09|8.09|8.11|8.11|8.12|8.12|8.09|8.09|0
1677858600000|2023-03-03 15:50:00|8.12|8.12|8.1|8.1|8.14|8.14|8.09|8.09|0
1677858900000|2023-03-03 15:55:00|8.09|8.09|8.14|8.14|8.14|8.14|8.09|8.09|0
1677859200000|2023-03-03 16:00:00|8.15|8.15|8.13|8.13|8.15|8.15|8.12|8.12|0
1677859500000|2023-03-03 16:05:00|8.14|8.14|8.14|8.14|8.15|8.15|8.13|8.13|0
1677859800000|2023-03-03 16:10:00|8.13|8.13|8.1|8.1|8.13|8.13|8.1|8.1|0
1677860100000|2023-03-03 16:15:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1677860400000|2023-03-03 16:20:00|8.12|8.12|8.13|8.13|8.13|8.13|8.11|8.11|0
1677860700000|2023-03-03 16:25:00|8.14|8.14|8.14|8.14|8.14|8.14|8.12|8.12|0
1677861000000|2023-03-03 16:30:00|8.15|8.15|8.15|8.15|8.16|8.16|8.14|8.14|0
1677861300000|2023-03-03 16:35:00|8.16|8.16|8.14|8.14|8.16|8.16|8.14|8.14|0
1677861600000|2023-03-03 16:40:00|8.13|8.13|8.15|8.15|8.15|8.15|8.13|8.13|0
1677861900000|2023-03-03 16:45:00|8.14|8.14|8.15|8.15|8.16|8.16|8.14|8.14|0
1677862200000|2023-03-03 16:50:00|8.16|8.16|8.16|8.16|8.16|8.16|8.14|8.14|0
1677862500000|2023-03-03 16:55:00|8.17|8.17|8.16|8.16|8.19|8.19|8.16|8.16|0
1677862800000|2023-03-03 17:00:00|8.17|8.17|8.16|8.16|8.19|8.19|8.16|8.16|0
1677863100000|2023-03-03 17:05:00|8.17|8.17|8.18|8.18|8.19|8.19|8.17|8.17|0
1677863400000|2023-03-03 17:10:00|8.19|8.19|8.21|8.21|8.21|8.21|8.19|8.19|0
1677863700000|2023-03-03 17:15:00|8.2|8.2|8.2|8.2|8.21|8.21|8.2|8.2|0
1677864000000|2023-03-03 17:20:00|8.21|8.21|8.24|8.24|8.24|8.24|8.2|8.2|0
1677864300000|2023-03-03 17:25:00|8.25|8.25|8.25|8.25|8.26|8.26|8.24|8.24|0
1677864600000|2023-03-03 17:30:00|8.26|8.26|8.25|8.25|8.26|8.26|8.25|8.25|0
1677864900000|2023-03-03 17:35:00|8.26|8.26|8.22|8.22|8.26|8.26|8.21|8.21|0
1677865200000|2023-03-03 17:40:00|8.21|8.21|8.22|8.22|8.22|8.22|8.2|8.2|0
1677865500000|2023-03-03 17:45:00|8.23|8.23|8.24|8.24|8.24|8.24|8.22|8.22|0
1677865800000|2023-03-03 17:50:00|8.25|8.25|8.24|8.24|8.25|8.25|8.24|8.24|0
1677866100000|2023-03-03 17:55:00|8.25|8.25|8.23|8.23|8.25|8.25|8.23|8.23|0
1677866400000|2023-03-03 18:00:00|8.24|8.24|8.23|8.23|8.24|8.24|8.22|8.22|0
1677866700000|2023-03-03 18:05:00|8.22|8.22|8.25|8.25|8.25|8.25|8.22|8.22|0
1677867000000|2023-03-03 18:10:00|8.24|8.24|8.24|8.24|8.25|8.25|8.23|8.23|0
1677867300000|2023-03-03 18:15:00|8.25|8.25|8.22|8.22|8.25|8.25|8.21|8.21|0
1677867600000|2023-03-03 18:20:00|8.23|8.23|8.23|8.23|8.24|8.24|8.22|8.22|0
1677867900000|2023-03-03 18:25:00|8.22|8.22|8.24|8.24|8.25|8.25|8.22|8.22|0
1677868500000|2023-03-03 18:35:00|8.25|8.25|8.25|8.25|8.25|8.25|8.24|8.24|0
1677868800000|2023-03-03 18:40:00|8.24|8.24|8.24|8.24|8.25|8.25|8.23|8.23|0
1677869100000|2023-03-03 18:45:00|8.25|8.25|8.25|8.25|8.26|8.26|8.24|8.24|0
1677869400000|2023-03-03 18:50:00|8.26|8.26|8.26|8.26|8.26|8.26|8.25|8.25|0
1677869700000|2023-03-03 18:55:00|8.25|8.25|8.26|8.26|8.26|8.26|8.25|8.25|0
1677870000000|2023-03-03 19:00:00|8.25|8.25|8.25|8.25|8.26|8.26|8.24|8.24|0
1677870300000|2023-03-03 19:05:00|8.26|8.26|8.28|8.28|8.28|8.28|8.25|8.25|0
1677870600000|2023-03-03 19:10:00|8.29|8.29|8.28|8.28|8.29|8.29|8.27|8.27|0
1677870900000|2023-03-03 19:15:00|8.29|8.29|8.29|8.29|8.29|8.29|8.27|8.27|0
1677871200000|2023-03-03 19:20:00|8.3|8.3|8.3|8.3|8.31|8.31|8.29|8.29|0
1677871500000|2023-03-03 19:25:00|8.29|8.29|8.27|8.27|8.3|8.3|8.27|8.27|0
1677871800000|2023-03-03 19:30:00|8.28|8.28|8.29|8.29|8.29|8.29|8.27|8.27|0
1677872100000|2023-03-03 19:35:00|8.28|8.28|8.28|8.28|8.29|8.29|8.28|8.28|0
1677872400000|2023-03-03 19:40:00|8.29|8.29|8.3|8.3|8.3|8.3|8.28|8.28|0
1677872700000|2023-03-03 19:45:00|8.29|8.29|8.3|8.3|8.3|8.3|8.29|8.29|0
1677873000000|2023-03-03 19:50:00|8.31|8.31|8.29|8.29|8.32|8.32|8.29|8.29|0
1677873300000|2023-03-03 19:55:00|8.28|8.28|8.28|8.28|8.29|8.29|8.28|8.28|0
1677873600000|2023-03-03 20:00:00|8.29|8.29|8.29|8.29|8.3|8.3|8.28|8.28|0
1677873900000|2023-03-03 20:05:00|8.3|8.3|8.3|8.3|8.31|8.31|8.29|8.29|0
1677874200000|2023-03-03 20:10:00|8.29|8.29|8.29|8.29|8.31|8.31|8.27|8.27|0
1677874500000|2023-03-03 20:15:00|8.28|8.28|8.26|8.26|8.29|8.29|8.26|8.26|0
1677874800000|2023-03-03 20:20:00|8.27|8.27|8.28|8.28|8.28|8.28|8.27|8.27|0
1677875100000|2023-03-03 20:25:00|8.27|8.27|8.27|8.27|8.27|8.27|8.24|8.24|0
1677875400000|2023-03-03 20:30:00|8.26|8.26|8.27|8.27|8.28|8.28|8.26|8.26|0
1677875700000|2023-03-03 20:35:00|8.26|8.26|8.26|8.26|8.27|8.27|8.26|8.26|0
1677876000000|2023-03-03 20:40:00|8.27|8.27|8.27|8.27|8.27|8.27|8.27|8.27|0
1677876300000|2023-03-03 20:45:00|8.26|8.26|8.28|8.28|8.28|8.28|8.26|8.26|0
1677876600000|2023-03-03 20:50:00|8.29|8.29|8.29|8.29|8.29|8.29|8.27|8.27|0
1677876900000|2023-03-03 20:55:00|8.28|8.28|8.26|8.26|8.3|8.3|8.26|8.26|0
1678093500000|2023-03-06 09:05:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1678094100000|2023-03-06 09:15:00|8.27|8.27|8.27|8.27|8.27|8.27|8.27|8.27|0
1678095300000|2023-03-06 09:35:00|8.26|8.26|8.26|8.26|8.26|8.26|8.26|8.26|0
1678097100000|2023-03-06 10:05:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1678101900000|2023-03-06 11:25:00|8.29|8.29|8.29|8.29|8.29|8.29|8.29|8.29|0
1678102500000|2023-03-06 11:35:00|8.31|8.31|8.29|8.29|8.31|8.31|8.29|8.29|0
1678103400000|2023-03-06 11:50:00|8.28|8.28|8.29|8.29|8.29|8.29|8.28|8.28|0
1678104000000|2023-03-06 12:00:00|8.27|8.27|8.26|8.26|8.27|8.27|8.26|8.26|0
1678104300000|2023-03-06 12:05:00|8.27|8.27|8.27|8.27|8.27|8.27|8.27|8.27|0
1678104600000|2023-03-06 12:10:00|8.26|8.26|8.26|8.26|8.26|8.26|8.26|8.26|0
1678105200000|2023-03-06 12:20:00|8.27|8.27|8.27|8.27|8.27|8.27|8.27|8.27|0
1678105500000|2023-03-06 12:25:00|8.26|8.26|8.26|8.26|8.26|8.26|8.26|8.26|0
1678107900000|2023-03-06 13:05:00|8.27|8.27|8.27|8.27|8.27|8.27|8.26|8.26|0
1678108200000|2023-03-06 13:10:00|8.29|8.29|8.29|8.29|8.29|8.29|8.29|8.29|0
1678110000000|2023-03-06 13:40:00|8.3|8.3|8.32|8.32|8.32|8.32|8.3|8.3|0
1678111200000|2023-03-06 14:00:00|8.28|8.28|8.27|8.27|8.28|8.28|8.27|8.27|0
1678111800000|2023-03-06 14:10:00|8.28|8.28|8.28|8.28|8.28|8.28|8.28|8.28|0
1678112700000|2023-03-06 14:25:00|8.3|8.3|8.31|8.31|8.31|8.31|8.27|8.27|0
1678113000000|2023-03-06 14:30:00|8.32|8.32|8.24|8.24|8.32|8.32|8.24|8.24|0
1678113300000|2023-03-06 14:35:00|8.23|8.23|8.22|8.22|8.24|8.24|8.16|8.16|0
1678113600000|2023-03-06 14:40:00|8.23|8.23|8.22|8.22|8.26|8.26|8.21|8.21|0
1678113900000|2023-03-06 14:45:00|8.21|8.21|8.16|8.16|8.21|8.21|8.15|8.15|0
1678114200000|2023-03-06 14:50:00|8.18|8.18|8.21|8.21|8.22|8.22|8.18|8.18|0
1678114500000|2023-03-06 14:55:00|8.22|8.22|8.23|8.23|8.24|8.24|8.21|8.21|0
1678114800000|2023-03-06 15:00:00|8.24|8.24|8.22|8.22|8.24|8.24|8.22|8.22|0
1678115100000|2023-03-06 15:05:00|8.21|8.21|8.23|8.23|8.27|8.27|8.21|8.21|0
1678115400000|2023-03-06 15:10:00|8.24|8.24|8.28|8.28|8.29|8.29|8.24|8.24|0
1678115700000|2023-03-06 15:15:00|8.29|8.29|8.33|8.33|8.33|8.33|8.27|8.27|0
1678116000000|2023-03-06 15:20:00|8.32|8.32|8.34|8.34|8.34|8.34|8.32|8.32|0
1678116300000|2023-03-06 15:25:00|8.33|8.33|8.33|8.33|8.35|8.35|8.33|8.33|0
1678116600000|2023-03-06 15:30:00|8.34|8.34|8.33|8.33|8.35|8.35|8.33|8.33|0
1678116900000|2023-03-06 15:35:00|8.32|8.32|8.34|8.34|8.35|8.35|8.32|8.32|0
1678117200000|2023-03-06 15:40:00|8.35|8.35|8.37|8.37|8.38|8.38|8.34|8.34|0
1678117500000|2023-03-06 15:45:00|8.36|8.36|8.32|8.32|8.36|8.36|8.32|8.32|0
1678117800000|2023-03-06 15:50:00|8.33|8.33|8.34|8.34|8.35|8.35|8.33|8.33|0
1678118100000|2023-03-06 15:55:00|8.32|8.32|8.34|8.34|8.35|8.35|8.32|8.32|0
1678118400000|2023-03-06 16:00:00|8.35|8.35|8.37|8.37|8.37|8.37|8.35|8.35|0
1678119000000|2023-03-06 16:10:00|8.38|8.38|8.39|8.39|8.39|8.39|8.37|8.37|0
1678119300000|2023-03-06 16:15:00|8.38|8.38|8.39|8.39|8.39|8.39|8.38|8.38|0
1678119600000|2023-03-06 16:20:00|8.38|8.38|8.38|8.38|8.39|8.39|8.37|8.37|0
1678119900000|2023-03-06 16:25:00|8.37|8.37|8.37|8.37|8.37|8.37|8.35|8.35|0
1678120200000|2023-03-06 16:30:00|8.38|8.38|8.38|8.38|8.38|8.38|8.37|8.37|0
1678120500000|2023-03-06 16:35:00|8.37|8.37|8.37|8.37|8.38|8.38|8.37|8.37|0
1678120800000|2023-03-06 16:40:00|8.36|8.36|8.37|8.37|8.38|8.38|8.36|8.36|0
1678121100000|2023-03-06 16:45:00|8.36|8.36|8.36|8.36|8.36|8.36|8.35|8.35|0
1678121400000|2023-03-06 16:50:00|8.35|8.35|8.38|8.38|8.38|8.38|8.35|8.35|0
1678121700000|2023-03-06 16:55:00|8.37|8.37|8.37|8.37|8.38|8.38|8.36|8.36|0
1678122000000|2023-03-06 17:00:00|8.36|8.36|8.36|8.36|8.37|8.37|8.36|8.36|0
1678122300000|2023-03-06 17:05:00|8.37|8.37|8.33|8.33|8.37|8.37|8.32|8.32|0
1678122600000|2023-03-06 17:10:00|8.34|8.34|8.37|8.37|8.37|8.37|8.34|8.34|0
1678122900000|2023-03-06 17:15:00|8.36|8.36|8.35|8.35|8.36|8.36|8.35|8.35|0
1678123200000|2023-03-06 17:20:00|8.36|8.36|8.35|8.35|8.36|8.36|8.35|8.35|0
1678123500000|2023-03-06 17:25:00|8.36|8.36|8.35|8.35|8.36|8.36|8.35|8.35|0
1678123800000|2023-03-06 17:30:00|8.36|8.36|8.32|8.32|8.36|8.36|8.32|8.32|0
1678124100000|2023-03-06 17:35:00|8.31|8.31|8.29|8.29|8.32|8.32|8.29|8.29|0
1678124400000|2023-03-06 17:40:00|8.3|8.3|8.26|8.26|8.3|8.3|8.26|8.26|0
1678124700000|2023-03-06 17:45:00|8.25|8.25|8.24|8.24|8.25|8.25|8.24|8.24|0
1678125000000|2023-03-06 17:50:00|8.23|8.23|8.19|8.19|8.23|8.23|8.19|8.19|0
1678125300000|2023-03-06 17:55:00|8.18|8.18|8.18|8.18|8.18|8.18|8.17|8.17|0
1678125600000|2023-03-06 18:00:00|8.17|8.17|8.2|8.2|8.21|8.21|8.16|8.16|0
1678125900000|2023-03-06 18:05:00|8.19|8.19|8.19|8.19|8.21|8.21|8.19|8.19|0
1678126200000|2023-03-06 18:10:00|8.2|8.2|8.18|8.18|8.2|8.2|8.17|8.17|0
1678126500000|2023-03-06 18:15:00|8.19|8.19|8.19|8.19|8.2|8.2|8.19|8.19|0
1678126800000|2023-03-06 18:20:00|8.2|8.2|8.19|8.19|8.2|8.2|8.18|8.18|0
1678127100000|2023-03-06 18:25:00|8.18|8.18|8.19|8.19|8.2|8.2|8.18|8.18|0
1678127400000|2023-03-06 18:30:00|8.18|8.18|8.19|8.19|8.19|8.19|8.18|8.18|0
1678127700000|2023-03-06 18:35:00|8.18|8.18|8.16|8.16|8.18|8.18|8.16|8.16|0
1678128000000|2023-03-06 18:40:00|8.18|8.18|8.18|8.18|8.19|8.19|8.17|8.17|0
1678128300000|2023-03-06 18:45:00|8.17|8.17|8.16|8.16|8.17|8.17|8.16|8.16|0
1678128600000|2023-03-06 18:50:00|8.15|8.15|8.16|8.16|8.16|8.16|8.15|8.15|0
1678128900000|2023-03-06 18:55:00|8.17|8.17|8.17|8.17|8.17|8.17|8.16|8.16|0
1678129200000|2023-03-06 19:00:00|8.16|8.16|8.16|8.16|8.17|8.17|8.16|8.16|0
1678129500000|2023-03-06 19:05:00|8.17|8.17|8.16|8.16|8.17|8.17|8.16|8.16|0
1678129800000|2023-03-06 19:10:00|8.17|8.17|8.17|8.17|8.18|8.18|8.17|8.17|0
1678130100000|2023-03-06 19:15:00|8.18|8.18|8.16|8.16|8.18|8.18|8.15|8.15|0
1678130700000|2023-03-06 19:25:00|8.15|8.15|8.16|8.16|8.16|8.16|8.15|8.15|0
1678131000000|2023-03-06 19:30:00|8.17|8.17|8.17|8.17|8.17|8.17|8.16|8.16|0
1678131300000|2023-03-06 19:35:00|8.16|8.16|8.17|8.17|8.17|8.17|8.16|8.16|0
1678131600000|2023-03-06 19:40:00|8.16|8.16|8.16|8.16|8.17|8.17|8.16|8.16|0
1678131900000|2023-03-06 19:45:00|8.17|8.17|8.13|8.13|8.17|8.17|8.12|8.12|0
1678132200000|2023-03-06 19:50:00|8.12|8.12|8.14|8.14|8.14|8.14|8.11|8.11|0
1678132500000|2023-03-06 19:55:00|8.13|8.13|8.13|8.13|8.14|8.14|8.12|8.12|0
1678132800000|2023-03-06 20:00:00|8.12|8.12|8.12|8.12|8.14|8.14|8.12|8.12|0
1678133100000|2023-03-06 20:05:00|8.13|8.13|8.15|8.15|8.17|8.17|8.12|8.12|0
1678133400000|2023-03-06 20:10:00|8.16|8.16|8.14|8.14|8.16|8.16|8.14|8.14|0
1678133700000|2023-03-06 20:15:00|8.13|8.13|8.14|8.14|8.14|8.14|8.13|8.13|0
1678134000000|2023-03-06 20:20:00|8.13|8.13|8.13|8.13|8.14|8.14|8.12|8.12|0
1678134300000|2023-03-06 20:25:00|8.12|8.12|8.1|8.1|8.13|8.13|8.09|8.09|0
1678134600000|2023-03-06 20:30:00|8.09|8.09|8.1|8.1|8.1|8.1|8.09|8.09|0
1678134900000|2023-03-06 20:35:00|8.09|8.09|8.1|8.1|8.1|8.1|8.09|8.09|0
1678135200000|2023-03-06 20:40:00|8.11|8.11|8.11|8.11|8.11|8.11|8.1|8.1|0
1678135800000|2023-03-06 20:50:00|8.12|8.12|8.12|8.12|8.12|8.12|8.1|8.1|0
1678136100000|2023-03-06 20:55:00|8.11|8.11|8.13|8.13|8.13|8.13|8.11|8.11|0
1678136400000|2023-03-06 21:00:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1678136700000|2023-03-06 21:05:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1678137300000|2023-03-06 21:15:00|8.14|8.14|8.14|8.14|8.14|8.14|8.14|8.14|0
1678139100000|2023-03-06 21:45:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1678139700000|2023-03-06 21:55:00|8.15|8.15|8.14|8.14|8.15|8.15|8.14|8.14|0
1678141800000|2023-03-06 22:30:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1678142700000|2023-03-06 22:45:00|8.16|8.16|8.15|8.15|8.16|8.16|8.15|8.15|0
1678143600000|2023-03-06 23:00:00|8.16|8.16|8.15|8.15|8.16|8.16|8.15|8.15|0
1678144200000|2023-03-06 23:10:00|8.14|8.14|8.14|8.14|8.14|8.14|8.14|8.14|0
1678144500000|2023-03-06 23:15:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1678144800000|2023-03-06 23:20:00|8.14|8.14|8.14|8.14|8.14|8.14|8.14|8.14|0
1678145100000|2023-03-06 23:25:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1678145700000|2023-03-06 23:35:00|8.14|8.14|8.14|8.14|8.14|8.14|8.14|8.14|0
1678147800000|2023-03-07 00:10:00|8.15|8.15|8.15|8.15|8.15|8.15|8.14|8.14|0
1678148400000|2023-03-07 00:20:00|8.14|8.14|8.15|8.15|8.15|8.15|8.14|8.14|0
1678149300000|2023-03-07 00:35:00|8.16|8.16|8.15|8.15|8.16|8.16|8.15|8.15|0
1678149600000|2023-03-07 00:40:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1678150500000|2023-03-07 00:55:00|8.17|8.17|8.15|8.15|8.17|8.17|8.15|8.15|0
1678180200000|2023-03-07 09:10:00|8.14|8.14|8.14|8.14|8.14|8.14|8.14|8.14|0
1678181100000|2023-03-07 09:25:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1678189200000|2023-03-07 11:40:00|8.19|8.19|8.19|8.19|8.19|8.19|8.19|8.19|0
1678190400000|2023-03-07 12:00:00|8.15|8.15|8.12|8.12|8.19|8.19|8.12|8.12|0
1678190700000|2023-03-07 12:05:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1678194300000|2023-03-07 13:05:00|8.14|8.14|8.14|8.14|8.14|8.14|8.14|8.14|0
1678195800000|2023-03-07 13:30:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1678197000000|2023-03-07 13:50:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1678197600000|2023-03-07 14:00:00|8.15|8.15|8.14|8.14|8.15|8.15|8.14|8.14|0
1678198800000|2023-03-07 14:20:00|8.13|8.13|8.13|8.13|8.13|8.13|8.13|8.13|0
1678199100000|2023-03-07 14:25:00|8.14|8.14|8.12|8.12|8.14|8.14|8.12|8.12|0
1678199400000|2023-03-07 14:30:00|8.11|8.11|8.11|8.11|8.15|8.15|8.04|8.04|0
1678199700000|2023-03-07 14:35:00|8.1|8.1|8.12|8.12|8.16|8.16|8.09|8.09|0
1678200000000|2023-03-07 14:40:00|8.13|8.13|8.11|8.11|8.16|8.16|8.11|8.11|0
1678200300000|2023-03-07 14:45:00|8.1|8.1|8.14|8.14|8.15|8.15|8.1|8.1|0
1678200600000|2023-03-07 14:50:00|8.15|8.15|8.13|8.13|8.17|8.17|8.11|8.11|0
1678200900000|2023-03-07 14:55:00|8.12|8.12|8.09|8.09|8.14|8.14|8.09|8.09|0
1678201200000|2023-03-07 15:00:00|8.07|8.07|7.99|7.99|8.08|8.08|7.99|7.99|0
1678201500000|2023-03-07 15:05:00|7.98|7.98|7.92|7.92|8|8|7.91|7.91|0
1678201800000|2023-03-07 15:10:00|7.93|7.93|8.03|8.03|8.03|8.03|7.93|7.93|0
1678202100000|2023-03-07 15:15:00|8.02|8.02|7.98|7.98|8.03|8.03|7.96|7.96|0
1678202400000|2023-03-07 15:20:00|8|8|8.02|8.02|8.04|8.04|7.94|7.94|0
1678202700000|2023-03-07 15:25:00|8.01|8.01|7.99|7.99|8.02|8.02|7.98|7.98|0
1678203000000|2023-03-07 15:30:00|7.98|7.98|8.02|8.02|8.05|8.05|7.96|7.96|0
1678203300000|2023-03-07 15:35:00|8.04|8.04|8.05|8.05|8.08|8.08|8.04|8.04|0
1678203600000|2023-03-07 15:40:00|8.06|8.06|8.03|8.03|8.07|8.07|8.01|8.01|0
1678203900000|2023-03-07 15:45:00|8.04|8.04|8.02|8.02|8.04|8.04|8.01|8.01|0
1678204200000|2023-03-07 15:50:00|8.01|8.01|8.03|8.03|8.03|8.03|8|8|0
1678204500000|2023-03-07 15:55:00|8.04|8.04|8.02|8.02|8.04|8.04|8.01|8.01|0
1678204800000|2023-03-07 16:00:00|8.01|8.01|8.02|8.02|8.02|8.02|8.01|8.01|0
1678205100000|2023-03-07 16:05:00|8.03|8.03|8.03|8.03|8.04|8.04|8.01|8.01|0
1678205400000|2023-03-07 16:10:00|8.04|8.04|8.05|8.05|8.06|8.06|8.04|8.04|0
1678205700000|2023-03-07 16:15:00|8.04|8.04|8.06|8.06|8.06|8.06|8.04|8.04|0
1678206000000|2023-03-07 16:20:00|8.04|8.04|8.06|8.06|8.06|8.06|8.04|8.04|0
1678206300000|2023-03-07 16:25:00|8.05|8.05|8.04|8.04|8.06|8.06|8.04|8.04|0
1678206600000|2023-03-07 16:30:00|8.05|8.05|8.06|8.06|8.06|8.06|8.04|8.04|0
1678206900000|2023-03-07 16:35:00|8.05|8.05|8.06|8.06|8.06|8.06|8.04|8.04|0
1678207200000|2023-03-07 16:40:00|8.05|8.05|8.09|8.09|8.09|8.09|8.05|8.05|0
1678207500000|2023-03-07 16:45:00|8.11|8.11|8.13|8.13|8.13|8.13|8.1|8.1|0
1678207800000|2023-03-07 16:50:00|8.12|8.12|8.11|8.11|8.14|8.14|8.11|8.11|0
1678208100000|2023-03-07 16:55:00|8.12|8.12|8.06|8.06|8.12|8.12|8.06|8.06|0
1678208400000|2023-03-07 17:00:00|8.07|8.07|8.08|8.08|8.08|8.08|8.07|8.07|0
1678208700000|2023-03-07 17:05:00|8.07|8.07|8.08|8.08|8.08|8.08|8.06|8.06|0
1678209000000|2023-03-07 17:10:00|8.09|8.09|8.07|8.07|8.09|8.09|8.07|8.07|0
1678209300000|2023-03-07 17:15:00|8.08|8.08|8.11|8.11|8.11|8.11|8.08|8.08|0
1678209600000|2023-03-07 17:20:00|8.12|8.12|8.13|8.13|8.16|8.16|8.12|8.12|0
1678209900000|2023-03-07 17:25:00|8.14|8.14|8.13|8.13|8.17|8.17|8.13|8.13|0
1678210200000|2023-03-07 17:30:00|8.14|8.14|8.14|8.14|8.15|8.15|8.13|8.13|0
1678210500000|2023-03-07 17:35:00|8.12|8.12|8.12|8.12|8.14|8.14|8.12|8.12|0
1678210800000|2023-03-07 17:40:00|8.11|8.11|8.06|8.06|8.11|8.11|8.06|8.06|0
1678211100000|2023-03-07 17:45:00|8.05|8.05|8.11|8.11|8.11|8.11|8.05|8.05|0
1678211400000|2023-03-07 17:50:00|8.1|8.1|8.08|8.08|8.12|8.12|8.07|8.07|0
1678211700000|2023-03-07 17:55:00|8.07|8.07|8.07|8.07|8.07|8.07|8.06|8.06|0
1678212000000|2023-03-07 18:00:00|8.06|8.06|8.06|8.06|8.07|8.07|8.06|8.06|0
1678212300000|2023-03-07 18:05:00|8.05|8.05|8.05|8.05|8.05|8.05|8.04|8.04|0
1678212600000|2023-03-07 18:10:00|8.06|8.06|8.05|8.05|8.06|8.06|8.05|8.05|0
1678212900000|2023-03-07 18:15:00|8.06|8.06|8.04|8.04|8.06|8.06|8.04|8.04|0
1678213200000|2023-03-07 18:20:00|8.03|8.03|8.03|8.03|8.03|8.03|8.03|8.03|0
1678213500000|2023-03-07 18:25:00|8.02|8.02|8.02|8.02|8.03|8.03|8.01|8.01|0
1678213800000|2023-03-07 18:30:00|8.04|8.04|8.04|8.04|8.04|8.04|8.02|8.02|0
1678214100000|2023-03-07 18:35:00|8.03|8.03|8.03|8.03|8.04|8.04|8.02|8.02|0
1678214400000|2023-03-07 18:40:00|8.02|8.02|8|8|8.03|8.03|8|8|0
1678214700000|2023-03-07 18:45:00|7.99|7.99|7.99|7.99|8|8|7.98|7.98|0
1678215000000|2023-03-07 18:50:00|7.98|7.98|7.98|7.98|8|8|7.98|7.98|0
1678215300000|2023-03-07 18:55:00|7.99|7.99|7.99|7.99|8.01|8.01|7.99|7.99|0
1678215600000|2023-03-07 19:00:00|8|8|7.99|7.99|8|8|7.98|7.98|0
1678215900000|2023-03-07 19:05:00|8|8|7.98|7.98|8|8|7.98|7.98|0
1678216200000|2023-03-07 19:10:00|7.99|7.99|7.97|7.97|7.99|7.99|7.97|7.97|0
1678216500000|2023-03-07 19:15:00|7.96|7.96|7.99|7.99|7.99|7.99|7.96|7.96|0
1678216800000|2023-03-07 19:20:00|7.98|7.98|7.97|7.97|7.98|7.98|7.96|7.96|0
1678217100000|2023-03-07 19:25:00|7.96|7.96|7.97|7.97|7.98|7.98|7.96|7.96|0
1678217400000|2023-03-07 19:30:00|7.96|7.96|7.97|7.97|7.97|7.97|7.96|7.96|0
1678217700000|2023-03-07 19:35:00|7.98|7.98|7.97|7.97|7.98|7.98|7.97|7.97|0
1678218000000|2023-03-07 19:40:00|7.98|7.98|7.96|7.96|7.98|7.98|7.96|7.96|0
1678218300000|2023-03-07 19:45:00|7.97|7.97|7.97|7.97|7.98|7.98|7.96|7.96|0
1678218600000|2023-03-07 19:50:00|7.96|7.96|7.98|7.98|7.98|7.98|7.96|7.96|0
1678218900000|2023-03-07 19:55:00|7.97|7.97|7.98|7.98|7.98|7.98|7.96|7.96|0
1678219200000|2023-03-07 20:00:00|7.97|7.97|7.98|7.98|7.99|7.99|7.97|7.97|0
1678219500000|2023-03-07 20:05:00|7.97|7.97|7.94|7.94|7.98|7.98|7.93|7.93|0
1678219800000|2023-03-07 20:10:00|7.95|7.95|7.94|7.94|7.96|7.96|7.93|7.93|0
1678220100000|2023-03-07 20:15:00|7.95|7.95|7.93|7.93|7.96|7.96|7.92|7.92|0
1678220400000|2023-03-07 20:20:00|7.92|7.92|7.92|7.92|7.93|7.93|7.91|7.91|0
1678220700000|2023-03-07 20:25:00|7.91|7.91|7.88|7.88|7.92|7.92|7.88|7.88|0
1678221000000|2023-03-07 20:30:00|7.89|7.89|7.92|7.92|7.92|7.92|7.89|7.89|0
1678221300000|2023-03-07 20:35:00|7.91|7.91|7.92|7.92|7.93|7.93|7.91|7.91|0
1678221600000|2023-03-07 20:40:00|7.93|7.93|7.92|7.92|7.94|7.94|7.92|7.92|0
1678221900000|2023-03-07 20:45:00|7.91|7.91|7.91|7.91|7.92|7.92|7.9|7.9|0
1678222200000|2023-03-07 20:50:00|7.9|7.9|7.88|7.88|7.9|7.9|7.88|7.88|0
1678222500000|2023-03-07 20:55:00|7.89|7.89|7.87|7.87|7.89|7.89|7.86|7.86|0
1678223100000|2023-03-07 21:05:00|7.89|7.89|7.89|7.89|7.89|7.89|7.89|7.89|0
1678223400000|2023-03-07 21:10:00|7.88|7.88|7.87|7.87|7.88|7.88|7.87|7.87|0
1678223700000|2023-03-07 21:15:00|7.88|7.88|7.88|7.88|7.88|7.88|7.88|7.88|0
1678224000000|2023-03-07 21:20:00|7.87|7.87|7.87|7.87|7.87|7.87|7.87|7.87|0
1678224600000|2023-03-07 21:30:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1678224900000|2023-03-07 21:35:00|7.87|7.87|7.87|7.87|7.87|7.87|7.87|7.87|0
1678230000000|2023-03-07 23:00:00|7.88|7.88|7.88|7.88|7.88|7.88|7.88|7.88|0
1678230600000|2023-03-07 23:10:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1678231500000|2023-03-07 23:25:00|7.89|7.89|7.86|7.86|7.89|7.89|7.86|7.86|0
1678231800000|2023-03-07 23:30:00|7.9|7.9|7.91|7.91|7.91|7.91|7.9|7.9|0
1678232100000|2023-03-07 23:35:00|7.87|7.87|7.91|7.91|7.91|7.91|7.87|7.87|0
1678232400000|2023-03-07 23:40:00|7.87|7.87|7.91|7.91|7.91|7.91|7.87|7.87|0
1678233000000|2023-03-07 23:50:00|7.94|7.94|7.94|7.94|7.94|7.94|7.94|7.94|0
1678233600000|2023-03-08 00:00:00|7.88|7.88|7.94|7.94|7.94|7.94|7.88|7.88|0
1678234200000|2023-03-08 00:10:00|7.92|7.92|7.88|7.88|7.92|7.92|7.88|7.88|0
1678234500000|2023-03-08 00:15:00|7.89|7.89|7.89|7.89|7.89|7.89|7.88|7.88|0
1678234800000|2023-03-08 00:20:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1678235400000|2023-03-08 00:30:00|7.89|7.89|7.89|7.89|7.89|7.89|7.89|7.89|0
1678236900000|2023-03-08 00:55:00|7.88|7.88|7.96|7.96|7.96|7.96|7.86|7.86|0
1678266000000|2023-03-08 09:00:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1678266300000|2023-03-08 09:05:00|7.82|7.82|7.83|7.83|7.84|7.84|7.82|7.82|0
1678266600000|2023-03-08 09:10:00|7.85|7.85|7.84|7.84|7.86|7.86|7.83|7.83|0
1678266900000|2023-03-08 09:15:00|7.82|7.82|7.93|7.93|7.93|7.93|7.82|7.82|0
1678268400000|2023-03-08 09:40:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1678271700000|2023-03-08 10:35:00|7.84|7.84|7.94|7.94|7.94|7.94|7.84|7.84|0
1678272000000|2023-03-08 10:40:00|7.93|7.93|7.93|7.93|7.93|7.93|7.93|7.93|0
1678274100000|2023-03-08 11:15:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1678276800000|2023-03-08 12:00:00|7.93|7.93|7.93|7.93|7.93|7.93|7.93|7.93|0
1678277100000|2023-03-08 12:05:00|7.91|7.91|7.93|7.93|7.93|7.93|7.9|7.9|0
1678277400000|2023-03-08 12:10:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1678277700000|2023-03-08 12:15:00|7.93|7.93|7.93|7.93|7.93|7.93|7.93|7.93|0
1678278600000|2023-03-08 12:30:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1678278900000|2023-03-08 12:35:00|7.93|7.93|7.87|7.87|7.93|7.93|7.87|7.87|0
1678279200000|2023-03-08 12:40:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1678279500000|2023-03-08 12:45:00|7.87|7.87|7.86|7.86|7.87|7.87|7.86|7.86|0
1678280400000|2023-03-08 13:00:00|7.93|7.93|7.93|7.93|7.93|7.93|7.93|7.93|0
1678281300000|2023-03-08 13:15:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1678282200000|2023-03-08 13:30:00|7.93|7.93|7.93|7.93|7.93|7.93|7.93|7.93|0
1678282800000|2023-03-08 13:40:00|7.88|7.88|7.9|7.9|7.9|7.9|7.88|7.88|0
1678283100000|2023-03-08 13:45:00|7.89|7.89|7.88|7.88|7.89|7.89|7.88|7.88|0
1678283400000|2023-03-08 13:50:00|7.9|7.9|7.89|7.89|7.9|7.9|7.89|7.89|0
1678284300000|2023-03-08 14:05:00|7.87|7.87|7.88|7.88|7.9|7.9|7.86|7.86|0
1678285500000|2023-03-08 14:25:00|7.86|7.86|7.89|7.89|7.89|7.89|7.86|7.86|0
1678285800000|2023-03-08 14:30:00|7.88|7.88|7.88|7.88|7.89|7.89|7.83|7.83|0
1678286100000|2023-03-08 14:35:00|7.86|7.86|7.86|7.86|7.86|7.86|7.83|7.83|0
1678286400000|2023-03-08 14:40:00|7.85|7.85|7.87|7.87|7.88|7.88|7.85|7.85|0
1678286700000|2023-03-08 14:45:00|7.86|7.86|7.88|7.88|7.88|7.88|7.86|7.86|0
1678287000000|2023-03-08 14:50:00|7.87|7.87|7.89|7.89|7.91|7.91|7.87|7.87|0
1678287300000|2023-03-08 14:55:00|7.9|7.9|7.91|7.91|7.91|7.91|7.89|7.89|0
1678287600000|2023-03-08 15:00:00|7.9|7.9|7.89|7.89|7.9|7.9|7.81|7.81|0
1678287900000|2023-03-08 15:05:00|7.88|7.88|7.87|7.87|7.91|7.91|7.86|7.86|0
1678288200000|2023-03-08 15:10:00|7.88|7.88|7.9|7.9|7.93|7.93|7.88|7.88|0
1678288500000|2023-03-08 15:15:00|7.91|7.91|7.91|7.91|7.91|7.91|7.89|7.89|0
1678288800000|2023-03-08 15:20:00|7.9|7.9|7.97|7.97|7.98|7.98|7.89|7.89|0
1678289100000|2023-03-08 15:25:00|7.96|7.96|7.95|7.95|7.96|7.96|7.93|7.93|0
1678289400000|2023-03-08 15:30:00|7.94|7.94|7.99|7.99|8.01|8.01|7.94|7.94|0
1678289700000|2023-03-08 15:35:00|8|8|8|8|8.01|8.01|7.98|7.98|0
1678290000000|2023-03-08 15:40:00|8.01|8.01|7.99|7.99|8.02|8.02|7.99|7.99|0
1678290300000|2023-03-08 15:45:00|8|8|7.98|7.98|8|8|7.98|7.98|0
1678290600000|2023-03-08 15:50:00|7.99|7.99|8.04|8.04|8.04|8.04|7.99|7.99|0
1678290900000|2023-03-08 15:55:00|8.03|8.03|8.04|8.04|8.04|8.04|8.02|8.02|0
1678291200000|2023-03-08 16:00:00|8.02|8.02|8.06|8.06|8.06|8.06|8.02|8.02|0
1678291500000|2023-03-08 16:05:00|8.07|8.07|8.08|8.08|8.1|8.1|8.07|8.07|0
1678291800000|2023-03-08 16:10:00|8.09|8.09|8.07|8.07|8.09|8.09|8.05|8.05|0
1678292100000|2023-03-08 16:15:00|8.06|8.06|8.02|8.02|8.08|8.08|8.02|8.02|0
1678292400000|2023-03-08 16:20:00|8.03|8.03|8.02|8.02|8.04|8.04|8.02|8.02|0
1678292700000|2023-03-08 16:25:00|8.01|8.01|8|8|8.02|8.02|7.99|7.99|0
1678293000000|2023-03-08 16:30:00|7.99|7.99|7.98|7.98|8|8|7.98|7.98|0
1678293300000|2023-03-08 16:35:00|7.97|7.97|7.99|7.99|7.99|7.99|7.96|7.96|0
1678293600000|2023-03-08 16:40:00|8|8|8.04|8.04|8.04|8.04|8|8|0
1678293900000|2023-03-08 16:45:00|8.05|8.05|8.09|8.09|8.09|8.09|8.05|8.05|0
1678294200000|2023-03-08 16:50:00|8.08|8.08|8.07|8.07|8.08|8.08|8.07|8.07|0
1678294500000|2023-03-08 16:55:00|8.06|8.06|8.06|8.06|8.07|8.07|8.06|8.06|0
1678294800000|2023-03-08 17:00:00|8.07|8.07|8.06|8.06|8.07|8.07|8.06|8.06|0
1678295100000|2023-03-08 17:05:00|8.05|8.05|8.04|8.04|8.06|8.06|8.03|8.03|0
1678295400000|2023-03-08 17:10:00|8.05|8.05|8.02|8.02|8.05|8.05|8.02|8.02|0
1678295700000|2023-03-08 17:15:00|8.03|8.03|8.01|8.01|8.03|8.03|8.01|8.01|0
1678296000000|2023-03-08 17:20:00|8.02|8.02|8.01|8.01|8.02|8.02|8.01|8.01|0
1678296300000|2023-03-08 17:25:00|8|8|8|8|8.01|8.01|8|8|0
1678296600000|2023-03-08 17:30:00|7.99|7.99|7.99|7.99|7.99|7.99|7.97|7.97|0
1678296900000|2023-03-08 17:35:00|7.98|7.98|7.99|7.99|7.99|7.99|7.98|7.98|0
1678297200000|2023-03-08 17:40:00|8|8|8|8|8|8|8|8|0
1678297500000|2023-03-08 17:45:00|8.01|8.01|8.02|8.02|8.03|8.03|8.01|8.01|0
1678297800000|2023-03-08 17:50:00|8.03|8.03|8.02|8.02|8.04|8.04|8.01|8.01|0
1678298100000|2023-03-08 17:55:00|8.01|8.01|8.01|8.01|8.02|8.02|8.01|8.01|0
1678298400000|2023-03-08 18:00:00|8.02|8.02|8.01|8.01|8.03|8.03|8|8|0
1678298700000|2023-03-08 18:05:00|8.02|8.02|8.02|8.02|8.02|8.02|8.01|8.01|0
1678299000000|2023-03-08 18:10:00|8.03|8.03|8.03|8.03|8.03|8.03|8.02|8.02|0
1678299300000|2023-03-08 18:15:00|8.02|8.02|8.02|8.02|8.03|8.03|8.01|8.01|0
1678299600000|2023-03-08 18:20:00|8.01|8.01|8.03|8.03|8.04|8.04|8.01|8.01|0
1678299900000|2023-03-08 18:25:00|8.02|8.02|8.02|8.02|8.03|8.03|8.01|8.01|0
1678300200000|2023-03-08 18:30:00|8.01|8.01|8.02|8.02|8.03|8.03|8.01|8.01|0
1678300500000|2023-03-08 18:35:00|8.03|8.03|8.01|8.01|8.03|8.03|8.01|8.01|0
1678300800000|2023-03-08 18:40:00|8|8|7.99|7.99|8.01|8.01|7.98|7.98|0
1678301100000|2023-03-08 18:45:00|8|8|7.99|7.99|8|8|7.99|7.99|0
1678301400000|2023-03-08 18:50:00|8|8|7.99|7.99|8|8|7.98|7.98|0
1678301700000|2023-03-08 18:55:00|8|8|8|8|8.01|8.01|7.99|7.99|0
1678302000000|2023-03-08 19:00:00|8.01|8.01|8.01|8.01|8.01|8.01|8|8|0
1678302300000|2023-03-08 19:05:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1678302600000|2023-03-08 19:10:00|8.01|8.01|8.01|8.01|8.02|8.02|8.01|8.01|0
1678302900000|2023-03-08 19:15:00|8|8|8.02|8.02|8.02|8.02|8|8|0
1678303200000|2023-03-08 19:20:00|8.03|8.03|8.02|8.02|8.03|8.03|8.02|8.02|0
1678303500000|2023-03-08 19:25:00|8.03|8.03|8.04|8.04|8.04|8.04|8.03|8.03|0
1678303800000|2023-03-08 19:30:00|8.02|8.02|8.03|8.03|8.03|8.03|8.01|8.01|0
1678304100000|2023-03-08 19:35:00|8.02|8.02|8.03|8.03|8.03|8.03|8.02|8.02|0
1678304400000|2023-03-08 19:40:00|8.02|8.02|8.03|8.03|8.03|8.03|8.02|8.02|0
1678304700000|2023-03-08 19:45:00|8.02|8.02|8.08|8.08|8.08|8.08|8.02|8.02|0
1678305000000|2023-03-08 19:50:00|8.07|8.07|8.07|8.07|8.08|8.08|8.06|8.06|0
1678305300000|2023-03-08 19:55:00|8.08|8.08|8.06|8.06|8.08|8.08|8.04|8.04|0
1678305900000|2023-03-08 20:05:00|8.05|8.05|8.03|8.03|8.06|8.06|8.03|8.03|0
1678306200000|2023-03-08 20:10:00|8.04|8.04|8.04|8.04|8.04|8.04|8.03|8.03|0
1678306500000|2023-03-08 20:15:00|8.05|8.05|8.04|8.04|8.05|8.05|8.03|8.03|0
1678306800000|2023-03-08 20:20:00|8.05|8.05|8.04|8.04|8.05|8.05|8.04|8.04|0
1678307100000|2023-03-08 20:25:00|8.05|8.05|8.06|8.06|8.06|8.06|8.05|8.05|0
1678307400000|2023-03-08 20:30:00|8.07|8.07|8.08|8.08|8.08|8.08|8.07|8.07|0
1678307700000|2023-03-08 20:35:00|8.09|8.09|8.1|8.1|8.11|8.11|8.08|8.08|0
1678308000000|2023-03-08 20:40:00|8.11|8.11|8.12|8.12|8.12|8.12|8.09|8.09|0
1678308300000|2023-03-08 20:45:00|8.11|8.11|8.11|8.11|8.12|8.12|8.09|8.09|0
1678308600000|2023-03-08 20:50:00|8.1|8.1|8.07|8.07|8.1|8.1|8.06|8.06|0
1678308900000|2023-03-08 20:55:00|8.06|8.06|8.07|8.07|8.07|8.07|8.05|8.05|0
1678309200000|2023-03-08 21:00:00|8.09|8.09|8.09|8.09|8.09|8.09|8.09|8.09|0
1678310100000|2023-03-08 21:15:00|8.12|8.12|8.12|8.12|8.12|8.12|8.12|8.12|0
1678311300000|2023-03-08 21:35:00|8.06|8.06|8.11|8.11|8.11|8.11|8.06|8.06|0
1678311900000|2023-03-08 21:45:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1678312800000|2023-03-08 22:00:00|8.07|8.07|8.08|8.08|8.08|8.08|8.07|8.07|0
1678315500000|2023-03-08 22:45:00|8.07|8.07|8.07|8.07|8.07|8.07|8.07|8.07|0
1678316400000|2023-03-08 23:00:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1678316700000|2023-03-08 23:05:00|8.09|8.09|8.09|8.09|8.09|8.09|8.09|8.09|0
1678317600000|2023-03-08 23:20:00|8.06|8.06|8.09|8.09|8.09|8.09|8.06|8.06|0
1678317900000|2023-03-08 23:25:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1678319400000|2023-03-08 23:50:00|8.04|8.04|8.03|8.03|8.08|8.08|8.03|8.03|0
1678320000000|2023-03-09 00:00:00|8.04|8.04|8.03|8.03|8.04|8.04|8.03|8.03|0
1678320300000|2023-03-09 00:05:00|8.05|8.05|8.05|8.05|8.05|8.05|8.05|8.05|0
1678320900000|2023-03-09 00:15:00|8.03|8.03|8.05|8.05|8.05|8.05|8.03|8.03|0
1678321200000|2023-03-09 00:20:00|8.09|8.09|8.09|8.09|8.09|8.09|8.09|8.09|0
1678321800000|2023-03-09 00:30:00|8.03|8.03|8.08|8.08|8.08|8.08|8.03|8.03|0
1678322100000|2023-03-09 00:35:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1678322400000|2023-03-09 00:40:00|8.05|8.05|8.08|8.08|8.08|8.08|8.05|8.05|0
1678322700000|2023-03-09 00:45:00|8.02|8.02|8.02|8.02|8.02|8.02|8.01|8.01|0
1678323000000|2023-03-09 00:50:00|8.08|8.08|8.02|8.02|8.08|8.08|8.02|8.02|0
1678323300000|2023-03-09 00:55:00|8.01|8.01|8.04|8.04|8.04|8.04|7.99|7.99|0
1678352400000|2023-03-09 09:00:00|8|8|8|8|8|8|8|8|0
1678353600000|2023-03-09 09:20:00|7.98|7.98|7.98|7.98|7.98|7.98|7.98|7.98|0
1678361400000|2023-03-09 11:30:00|7.94|7.94|7.95|7.95|7.95|7.95|7.94|7.94|0
1678362000000|2023-03-09 11:40:00|8|8|7.99|7.99|8|8|7.99|7.99|0
1678362300000|2023-03-09 11:45:00|8|8|7.99|7.99|8|8|7.99|7.99|0
1678363200000|2023-03-09 12:00:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1678363800000|2023-03-09 12:10:00|7.94|7.94|8|8|8|8|7.94|7.94|0
1678364100000|2023-03-09 12:15:00|7.96|7.96|7.96|7.96|7.98|7.98|7.96|7.96|0
1678364400000|2023-03-09 12:20:00|7.99|7.99|8.01|8.01|8.01|8.01|7.99|7.99|0
1678365600000|2023-03-09 12:40:00|7.97|7.97|7.95|7.95|7.97|7.97|7.95|7.95|0
1678365900000|2023-03-09 12:45:00|8|8|8|8|8|8|8|8|0
1678366500000|2023-03-09 12:55:00|7.98|7.98|7.97|7.97|7.98|7.98|7.97|7.97|0
1678368600000|2023-03-09 13:30:00|7.98|7.98|8.02|8.02|8.02|8.02|7.98|7.98|0
1678368900000|2023-03-09 13:35:00|8.05|8.05|8.05|8.05|8.05|8.05|8.05|8.05|0
1678369200000|2023-03-09 13:40:00|8.03|8.03|8.04|8.04|8.04|8.04|8.03|8.03|0
1678369500000|2023-03-09 13:45:00|8.02|8.02|8|8|8.02|8.02|8|8|0
1678369800000|2023-03-09 13:50:00|7.98|7.98|8.01|8.01|8.01|8.01|7.98|7.98|0
1678370100000|2023-03-09 13:55:00|8|8|8.02|8.02|8.02|8.02|8|8|0
1678370400000|2023-03-09 14:00:00|8.03|8.03|8.03|8.03|8.03|8.03|8.03|8.03|0
1678370700000|2023-03-09 14:05:00|8.04|8.04|8.04|8.04|8.04|8.04|8.04|8.04|0
1678371300000|2023-03-09 14:15:00|8.03|8.03|8.01|8.01|8.03|8.03|8.01|8.01|0
1678371900000|2023-03-09 14:25:00|8.03|8.03|8.02|8.02|8.03|8.03|8.02|8.02|0
1678372200000|2023-03-09 14:30:00|8.01|8.01|8.13|8.13|8.15|8.15|7.96|7.96|0
1678372500000|2023-03-09 14:35:00|8.16|8.16|8.2|8.2|8.21|8.21|8.14|8.14|0
1678372800000|2023-03-09 14:40:00|8.21|8.21|8.11|8.11|8.21|8.21|8.11|8.11|0
1678373100000|2023-03-09 14:45:00|8.09|8.09|8.17|8.17|8.18|8.18|8.09|8.09|0
1678373400000|2023-03-09 14:50:00|8.18|8.18|8.16|8.16|8.19|8.19|8.13|8.13|0
1678373700000|2023-03-09 14:55:00|8.15|8.15|8.13|8.13|8.15|8.15|8.11|8.11|0
1678374000000|2023-03-09 15:00:00|8.14|8.14|8.13|8.13|8.16|8.16|8.12|8.12|0
1678374300000|2023-03-09 15:05:00|8.14|8.14|8.13|8.13|8.16|8.16|8.13|8.13|0
1678374600000|2023-03-09 15:10:00|8.14|8.14|8.09|8.09|8.15|8.15|8.07|8.07|0
1678374900000|2023-03-09 15:15:00|8.1|8.1|8.1|8.1|8.11|8.11|8.09|8.09|0
1678375200000|2023-03-09 15:20:00|8.11|8.11|8.08|8.08|8.11|8.11|8.07|8.07|0
1678375500000|2023-03-09 15:25:00|8.09|8.09|8.11|8.11|8.11|8.11|8.09|8.09|0
1678375800000|2023-03-09 15:30:00|8.13|8.13|8.12|8.12|8.15|8.15|8.12|8.12|0
1678376100000|2023-03-09 15:35:00|8.11|8.11|8.12|8.12|8.13|8.13|8.11|8.11|0
1678376400000|2023-03-09 15:40:00|8.13|8.13|8.14|8.14|8.14|8.14|8.11|8.11|0
1678376700000|2023-03-09 15:45:00|8.13|8.13|8.14|8.14|8.15|8.15|8.13|8.13|0
1678377000000|2023-03-09 15:50:00|8.13|8.13|8.11|8.11|8.13|8.13|8.1|8.1|0
1678377300000|2023-03-09 15:55:00|8.1|8.1|8.09|8.09|8.11|8.11|8.08|8.08|0
1678377600000|2023-03-09 16:00:00|8.1|8.1|8.09|8.09|8.1|8.1|8.08|8.08|0
1678377900000|2023-03-09 16:05:00|8.1|8.1|8.08|8.08|8.1|8.1|8.07|8.07|0
1678378200000|2023-03-09 16:10:00|8.09|8.09|8.05|8.05|8.09|8.09|8.05|8.05|0
1678378500000|2023-03-09 16:15:00|8.06|8.06|8.07|8.07|8.07|8.07|8.05|8.05|0
1678378800000|2023-03-09 16:20:00|8.06|8.06|8.06|8.06|8.08|8.08|8.05|8.05|0
1678379100000|2023-03-09 16:25:00|8.05|8.05|8.04|8.04|8.05|8.05|8.03|8.03|0
1678379400000|2023-03-09 16:30:00|8.05|8.05|8.04|8.04|8.05|8.05|8.02|8.02|0
1678379700000|2023-03-09 16:35:00|8.03|8.03|8.02|8.02|8.04|8.04|8.01|8.01|0
1678380000000|2023-03-09 16:40:00|8.03|8.03|8.02|8.02|8.04|8.04|8.02|8.02|0
1678380300000|2023-03-09 16:45:00|8.01|8.01|8.01|8.01|8.02|8.02|7.99|7.99|0
1678380600000|2023-03-09 16:50:00|8|8|7.99|7.99|8.01|8.01|7.99|7.99|0
1678380900000|2023-03-09 16:55:00|8|8|8.01|8.01|8.01|8.01|7.98|7.98|0
1678381200000|2023-03-09 17:00:00|8.02|8.02|8|8|8.02|8.02|7.99|7.99|0
1678381500000|2023-03-09 17:05:00|7.99|7.99|8.01|8.01|8.01|8.01|7.98|7.98|0
1678381800000|2023-03-09 17:10:00|8|8|8.02|8.02|8.02|8.02|8|8|0
1678382100000|2023-03-09 17:15:00|8.03|8.03|8.03|8.03|8.04|8.04|8.02|8.02|0
1678382400000|2023-03-09 17:20:00|8.04|8.04|8.05|8.05|8.06|8.06|8.02|8.02|0
1678382700000|2023-03-09 17:25:00|8.04|8.04|8.05|8.05|8.05|8.05|8.04|8.04|0
1678383000000|2023-03-09 17:30:00|8.06|8.06|8.04|8.04|8.06|8.06|8.04|8.04|0
1678383300000|2023-03-09 17:35:00|8.03|8.03|8.04|8.04|8.04|8.04|8.02|8.02|0
1678383600000|2023-03-09 17:40:00|8.03|8.03|8.02|8.02|8.03|8.03|8.01|8.01|0
1678383900000|2023-03-09 17:45:00|8.03|8.03|8|8|8.03|8.03|8|8|0
1678384200000|2023-03-09 17:50:00|8.01|8.01|8|8|8.01|8.01|8|8|0
1678384500000|2023-03-09 17:55:00|8.01|8.01|8|8|8.01|8.01|8|8|0
1678384800000|2023-03-09 18:00:00|8.01|8.01|8.01|8.01|8.01|8.01|8|8|0
1678385100000|2023-03-09 18:05:00|8|8|8|8|8.01|8.01|8|8|0
1678385400000|2023-03-09 18:10:00|8.01|8.01|7.98|7.98|8.01|8.01|7.97|7.97|0
1678385700000|2023-03-09 18:15:00|7.99|7.99|7.94|7.94|7.99|7.99|7.94|7.94|0
1678386000000|2023-03-09 18:20:00|7.96|7.96|7.94|7.94|7.96|7.96|7.94|7.94|0
1678386300000|2023-03-09 18:25:00|7.93|7.93|7.9|7.9|7.93|7.93|7.9|7.9|0
1678386600000|2023-03-09 18:30:00|7.89|7.89|7.91|7.91|7.92|7.92|7.88|7.88|0
1678386900000|2023-03-09 18:35:00|7.92|7.92|7.91|7.91|7.92|7.92|7.91|7.91|0
1678387200000|2023-03-09 18:40:00|7.9|7.9|7.89|7.89|7.91|7.91|7.88|7.88|0
1678387500000|2023-03-09 18:45:00|7.9|7.9|7.86|7.86|7.9|7.9|7.86|7.86|0
1678387800000|2023-03-09 18:50:00|7.85|7.85|7.88|7.88|7.88|7.88|7.85|7.85|0
1678388100000|2023-03-09 18:55:00|7.87|7.87|7.88|7.88|7.9|7.9|7.87|7.87|0
1678388400000|2023-03-09 19:00:00|7.87|7.87|7.86|7.86|7.89|7.89|7.85|7.85|0
1678388700000|2023-03-09 19:05:00|7.84|7.84|7.87|7.87|7.87|7.87|7.81|7.81|0
1678389000000|2023-03-09 19:10:00|7.86|7.86|7.88|7.88|7.88|7.88|7.86|7.86|0
1678389300000|2023-03-09 19:15:00|7.87|7.87|7.91|7.91|7.91|7.91|7.87|7.87|0
1678389600000|2023-03-09 19:20:00|7.92|7.92|7.96|7.96|7.96|7.96|7.92|7.92|0
1678389900000|2023-03-09 19:25:00|7.95|7.95|7.95|7.95|7.96|7.96|7.94|7.94|0
1678390200000|2023-03-09 19:30:00|7.94|7.94|7.93|7.93|7.94|7.94|7.92|7.92|0
1678390500000|2023-03-09 19:35:00|7.94|7.94|7.96|7.96|7.96|7.96|7.94|7.94|0
1678390800000|2023-03-09 19:40:00|7.97|7.97|7.98|7.98|7.98|7.98|7.97|7.97|0
1678391100000|2023-03-09 19:45:00|7.97|7.97|7.95|7.95|7.98|7.98|7.94|7.94|0
1678391400000|2023-03-09 19:50:00|7.96|7.96|7.93|7.93|7.96|7.96|7.93|7.93|0
1678391700000|2023-03-09 19:55:00|7.94|7.94|7.95|7.95|7.96|7.96|7.93|7.93|0
1678392000000|2023-03-09 20:00:00|7.96|7.96|7.96|7.96|7.96|7.96|7.95|7.95|0
1678392300000|2023-03-09 20:05:00|7.97|7.97|7.95|7.95|7.97|7.97|7.94|7.94|0
1678392600000|2023-03-09 20:10:00|7.96|7.96|8|8|8|8|7.95|7.95|0
1678392900000|2023-03-09 20:15:00|7.99|7.99|7.96|7.96|8|8|7.96|7.96|0
1678393200000|2023-03-09 20:20:00|7.95|7.95|7.95|7.95|7.98|7.98|7.93|7.93|0
1678393500000|2023-03-09 20:25:00|7.93|7.93|7.94|7.94|7.96|7.96|7.93|7.93|0
1678393800000|2023-03-09 20:30:00|7.93|7.93|7.96|7.96|7.97|7.97|7.93|7.93|0
1678394100000|2023-03-09 20:35:00|7.95|7.95|7.95|7.95|7.96|7.96|7.91|7.91|0
1678394400000|2023-03-09 20:40:00|7.94|7.94|7.95|7.95|7.96|7.96|7.94|7.94|0
1678394700000|2023-03-09 20:45:00|7.96|7.96|7.92|7.92|7.96|7.96|7.91|7.91|0
1678395000000|2023-03-09 20:50:00|7.91|7.91|7.93|7.93|7.94|7.94|7.91|7.91|0
1678395300000|2023-03-09 20:55:00|7.92|7.92|7.88|7.88|7.92|7.92|7.87|7.87|0
1678396200000|2023-03-09 21:10:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1678396800000|2023-03-09 21:20:00|7.93|7.93|7.93|7.93|7.93|7.93|7.93|7.93|0
1678397100000|2023-03-09 21:25:00|7.87|7.87|7.87|7.87|7.87|7.87|7.87|7.87|0
1678398600000|2023-03-09 21:50:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1678399500000|2023-03-09 22:05:00|7.9|7.9|7.86|7.86|7.9|7.9|7.86|7.86|0
1678401600000|2023-03-09 22:40:00|7.89|7.89|7.89|7.89|7.89|7.89|7.89|7.89|0
1678402500000|2023-03-09 22:55:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1678402800000|2023-03-09 23:00:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1678403100000|2023-03-09 23:05:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1678404000000|2023-03-09 23:20:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1678404300000|2023-03-09 23:25:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1678405200000|2023-03-09 23:40:00|7.87|7.87|7.86|7.86|7.87|7.87|7.86|7.86|0
1678405500000|2023-03-09 23:45:00|7.87|7.87|7.86|7.86|7.87|7.87|7.85|7.85|0
1678406100000|2023-03-09 23:55:00|7.87|7.87|7.86|7.86|7.87|7.87|7.86|7.86|0
1678406400000|2023-03-10 00:00:00|7.87|7.87|7.87|7.87|7.87|7.87|7.87|7.87|0
1678407000000|2023-03-10 00:10:00|7.9|7.9|7.88|7.88|7.9|7.9|7.85|7.85|0
1678407600000|2023-03-10 00:20:00|7.85|7.85|7.87|7.87|7.87|7.87|7.85|7.85|0
1678407900000|2023-03-10 00:25:00|7.88|7.88|7.88|7.88|7.88|7.88|7.88|7.88|0
1678408200000|2023-03-10 00:30:00|7.86|7.86|7.88|7.88|7.88|7.88|7.86|7.86|0
1678408500000|2023-03-10 00:35:00|7.86|7.86|7.85|7.85|7.86|7.86|7.85|7.85|0
1678408800000|2023-03-10 00:40:00|7.88|7.88|7.85|7.85|7.88|7.88|7.85|7.85|0
1678409400000|2023-03-10 00:50:00|7.84|7.84|7.88|7.88|7.88|7.88|7.84|7.84|0
1678409700000|2023-03-10 00:55:00|7.83|7.83|7.82|7.82|7.83|7.83|7.82|7.82|0
1678441500000|2023-03-10 09:45:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1678446000000|2023-03-10 11:00:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1678446300000|2023-03-10 11:05:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1678447200000|2023-03-10 11:20:00|7.89|7.89|7.89|7.89|7.89|7.89|7.89|7.89|0
1678448400000|2023-03-10 11:40:00|7.92|7.92|7.92|7.92|7.92|7.92|7.92|7.92|0
1678449600000|2023-03-10 12:00:00|7.88|7.88|7.89|7.89|7.89|7.89|7.88|7.88|0
1678452900000|2023-03-10 12:55:00|7.88|7.88|7.88|7.88|7.88|7.88|7.88|7.88|0
1678453200000|2023-03-10 13:00:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1678453500000|2023-03-10 13:05:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1678453800000|2023-03-10 13:10:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1678454700000|2023-03-10 13:25:00|7.84|7.84|7.87|7.87|7.87|7.87|7.84|7.84|0
1678455000000|2023-03-10 13:30:00|7.89|7.89|7.91|7.91|7.93|7.93|7.89|7.89|0
1678455300000|2023-03-10 13:35:00|7.93|7.93|7.91|7.91|7.93|7.93|7.91|7.91|0
1678455600000|2023-03-10 13:40:00|7.89|7.89|7.91|7.91|7.92|7.92|7.89|7.89|0
1678455900000|2023-03-10 13:45:00|7.94|7.94|7.95|7.95|7.95|7.95|7.94|7.94|0
1678456200000|2023-03-10 13:50:00|7.92|7.92|7.91|7.91|7.95|7.95|7.91|7.91|0
1678457100000|2023-03-10 14:05:00|7.88|7.88|7.86|7.86|7.88|7.88|7.86|7.86|0
1678457400000|2023-03-10 14:10:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1678457700000|2023-03-10 14:15:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1678458000000|2023-03-10 14:20:00|7.85|7.85|7.84|7.84|7.85|7.85|7.84|7.84|0
1678458300000|2023-03-10 14:25:00|7.81|7.81|7.83|7.83|7.83|7.83|7.78|7.78|0
1678458600000|2023-03-10 14:30:00|7.8|7.8|7.59|7.59|7.8|7.8|7.58|7.58|0
1678458900000|2023-03-10 14:35:00|7.56|7.56|7.38|7.38|7.57|7.57|7.12|7.12|0
1678459200000|2023-03-10 14:40:00|7.37|7.37|7.33|7.33|7.4|7.4|7.32|7.32|0
1678459500000|2023-03-10 14:45:00|7.32|7.32|7.38|7.38|7.39|7.39|7.31|7.31|0
1678459800000|2023-03-10 14:50:00|7.39|7.39|7.47|7.47|7.51|7.51|7.39|7.39|0
1678460100000|2023-03-10 14:55:00|7.49|7.49|7.54|7.54|7.56|7.56|7.46|7.46|0
1678460400000|2023-03-10 15:00:00|7.55|7.55|7.65|7.65|7.65|7.65|7.55|7.55|0
1678460700000|2023-03-10 15:05:00|7.67|7.67|7.65|7.65|7.67|7.67|7.6|7.6|0
1678461000000|2023-03-10 15:10:00|7.64|7.64|7.63|7.63|7.67|7.67|7.63|7.63|0
1678461300000|2023-03-10 15:15:00|7.62|7.62|7.61|7.61|7.64|7.64|7.58|7.58|0
1678461600000|2023-03-10 15:20:00|7.6|7.6|7.62|7.62|7.62|7.62|7.56|7.56|0
1678461900000|2023-03-10 15:25:00|7.63|7.63|7.63|7.63|7.64|7.64|7.6|7.6|0
1678462200000|2023-03-10 15:30:00|7.64|7.64|7.64|7.64|7.68|7.68|7.61|7.61|0
1678462500000|2023-03-10 15:35:00|7.65|7.65|7.64|7.64|7.65|7.65|7.61|7.61|0
1678462800000|2023-03-10 15:40:00|7.65|7.65|7.57|7.57|7.65|7.65|7.56|7.56|0
1678463100000|2023-03-10 15:45:00|7.56|7.56|7.57|7.57|7.58|7.58|7.56|7.56|0
1678463400000|2023-03-10 15:50:00|7.58|7.58|7.6|7.6|7.61|7.61|7.55|7.55|0
1678463700000|2023-03-10 15:55:00|7.61|7.61|7.71|7.71|7.71|7.71|7.61|7.61|0
1678464000000|2023-03-10 16:00:00|7.7|7.7|7.69|7.69|7.7|7.7|7.67|7.67|0
1678464300000|2023-03-10 16:05:00|7.7|7.7|7.73|7.73|7.73|7.73|7.68|7.68|0
1678464600000|2023-03-10 16:10:00|7.74|7.74|7.7|7.7|7.74|7.74|7.69|7.69|0
1678464900000|2023-03-10 16:15:00|7.69|7.69|7.71|7.71|7.71|7.71|7.68|7.68|0
1678465200000|2023-03-10 16:20:00|7.72|7.72|7.73|7.73|7.76|7.76|7.72|7.72|0
1678465500000|2023-03-10 16:25:00|7.74|7.74|7.79|7.79|7.8|7.8|7.73|7.73|0
1678465800000|2023-03-10 16:30:00|7.78|7.78|7.83|7.83|7.83|7.83|7.78|7.78|0
1678466100000|2023-03-10 16:35:00|7.82|7.82|7.76|7.76|7.82|7.82|7.76|7.76|0
1678466400000|2023-03-10 16:40:00|7.77|7.77|7.71|7.71|7.77|7.77|7.71|7.71|0
1678466700000|2023-03-10 16:45:00|7.72|7.72|7.66|7.66|7.72|7.72|7.66|7.66|0
1678467000000|2023-03-10 16:50:00|7.65|7.65|7.64|7.64|7.65|7.65|7.62|7.62|0
1678467300000|2023-03-10 16:55:00|7.63|7.63|7.6|7.6|7.64|7.64|7.58|7.58|0
1678467600000|2023-03-10 17:00:00|7.59|7.59|7.56|7.56|7.6|7.6|7.55|7.55|0
1678467900000|2023-03-10 17:05:00|7.57|7.57|7.52|7.52|7.59|7.59|7.51|7.51|0
1678468200000|2023-03-10 17:10:00|7.53|7.53|7.51|7.51|7.53|7.53|7.51|7.51|0
1678468500000|2023-03-10 17:15:00|7.52|7.52|7.53|7.53|7.53|7.53|7.51|7.51|0
1678468800000|2023-03-10 17:20:00|7.54|7.54|7.5|7.5|7.55|7.55|7.5|7.5|0
1678469100000|2023-03-10 17:25:00|7.49|7.49|7.51|7.51|7.51|7.51|7.49|7.49|0
1678469400000|2023-03-10 17:30:00|7.52|7.52|7.53|7.53|7.55|7.55|7.48|7.48|0
1678469700000|2023-03-10 17:35:00|7.54|7.54|7.5|7.5|7.54|7.54|7.5|7.5|0
1678470000000|2023-03-10 17:40:00|7.51|7.51|7.48|7.48|7.51|7.51|7.47|7.47|0
1678470300000|2023-03-10 17:45:00|7.49|7.49|7.52|7.52|7.53|7.53|7.49|7.49|0
1678470600000|2023-03-10 17:50:00|7.53|7.53|7.49|7.49|7.53|7.53|7.48|7.48|0
1678470900000|2023-03-10 17:55:00|7.5|7.5|7.49|7.49|7.5|7.5|7.48|7.48|0
1678471200000|2023-03-10 18:00:00|7.5|7.5|7.52|7.52|7.52|7.52|7.5|7.5|0
1678471500000|2023-03-10 18:05:00|7.53|7.53|7.53|7.53|7.54|7.54|7.5|7.5|0
1678471800000|2023-03-10 18:10:00|7.55|7.55|7.55|7.55|7.56|7.56|7.55|7.55|0
1678472100000|2023-03-10 18:15:00|7.54|7.54|7.5|7.5|7.55|7.55|7.5|7.5|0
1678472400000|2023-03-10 18:20:00|7.49|7.49|7.42|7.42|7.49|7.49|7.41|7.41|0
1678472700000|2023-03-10 18:25:00|7.43|7.43|7.47|7.47|7.48|7.48|7.42|7.42|0
1678473000000|2023-03-10 18:30:00|7.48|7.48|7.43|7.43|7.48|7.48|7.42|7.42|0
1678473300000|2023-03-10 18:35:00|7.42|7.42|7.44|7.44|7.45|7.45|7.42|7.42|0
1678473600000|2023-03-10 18:40:00|7.43|7.43|7.42|7.42|7.44|7.44|7.4|7.4|0
1678473900000|2023-03-10 18:45:00|7.41|7.41|7.38|7.38|7.45|7.45|7.38|7.38|0
1678474200000|2023-03-10 18:50:00|7.39|7.39|7.39|7.39|7.4|7.4|7.37|7.37|0
1678474500000|2023-03-10 18:55:00|7.4|7.4|7.4|7.4|7.4|7.4|7.39|7.39|0
1678474800000|2023-03-10 19:00:00|7.41|7.41|7.45|7.45|7.45|7.45|7.41|7.41|0
1678475100000|2023-03-10 19:05:00|7.44|7.44|7.47|7.47|7.47|7.47|7.43|7.43|0
1678475400000|2023-03-10 19:10:00|7.46|7.46|7.45|7.45|7.49|7.49|7.44|7.44|0
1678475700000|2023-03-10 19:15:00|7.44|7.44|7.44|7.44|7.45|7.45|7.42|7.42|0
1678476000000|2023-03-10 19:20:00|7.45|7.45|7.43|7.43|7.45|7.45|7.42|7.42|0
1678476300000|2023-03-10 19:25:00|7.42|7.42|7.43|7.43|7.43|7.43|7.41|7.41|0
1678476600000|2023-03-10 19:30:00|7.44|7.44|7.43|7.43|7.45|7.45|7.42|7.42|0
1678476900000|2023-03-10 19:35:00|7.44|7.44|7.46|7.46|7.47|7.47|7.44|7.44|0
1678477200000|2023-03-10 19:40:00|7.45|7.45|7.46|7.46|7.49|7.49|7.45|7.45|0
1678477500000|2023-03-10 19:45:00|7.45|7.45|7.5|7.5|7.5|7.5|7.45|7.45|0
1678477800000|2023-03-10 19:50:00|7.49|7.49|7.51|7.51|7.51|7.51|7.48|7.48|0
1678478100000|2023-03-10 19:55:00|7.52|7.52|7.5|7.5|7.52|7.52|7.48|7.48|0
1678478400000|2023-03-10 20:00:00|7.51|7.51|7.55|7.55|7.55|7.55|7.5|7.5|0
1678478700000|2023-03-10 20:05:00|7.54|7.54|7.56|7.56|7.57|7.57|7.52|7.52|0
1678479000000|2023-03-10 20:10:00|7.55|7.55|7.57|7.57|7.6|7.6|7.55|7.55|0
1678479300000|2023-03-10 20:15:00|7.58|7.58|7.51|7.51|7.58|7.58|7.51|7.51|0
1678479600000|2023-03-10 20:20:00|7.5|7.5|7.57|7.57|7.58|7.58|7.49|7.49|0
1678479900000|2023-03-10 20:25:00|7.58|7.58|7.58|7.58|7.6|7.6|7.55|7.55|0
1678480200000|2023-03-10 20:30:00|7.59|7.59|7.58|7.58|7.61|7.61|7.58|7.58|0
1678480500000|2023-03-10 20:35:00|7.57|7.57|7.53|7.53|7.57|7.57|7.53|7.53|0
1678480800000|2023-03-10 20:40:00|7.52|7.52|7.51|7.51|7.53|7.53|7.5|7.5|0
1678481100000|2023-03-10 20:45:00|7.5|7.5|7.51|7.51|7.51|7.51|7.49|7.49|0
1678481400000|2023-03-10 20:50:00|7.5|7.5|7.5|7.5|7.51|7.51|7.5|7.5|0
1678481700000|2023-03-10 20:55:00|7.51|7.51|7.53|7.53|7.55|7.55|7.5|7.5|0
1678482000000|2023-03-10 21:00:00|7.54|7.54|7.55|7.55|7.55|7.55|7.53|7.53|0
1678698000000|2023-03-13 09:00:00|7.61|7.61|7.6|7.6|7.61|7.61|7.6|7.6|0
1678698600000|2023-03-13 09:10:00|7.56|7.56|7.5|7.5|7.56|7.56|7.5|7.5|0
1678699200000|2023-03-13 09:20:00|7.46|7.46|7.45|7.45|7.46|7.46|7.45|7.45|0
1678700100000|2023-03-13 09:35:00|7.59|7.59|7.55|7.55|7.59|7.59|7.55|7.55|0
1678702500000|2023-03-13 10:15:00|7.44|7.44|7.4|7.4|7.44|7.44|7.4|7.4|0
1678704600000|2023-03-13 10:50:00|7.39|7.39|7.39|7.39|7.39|7.39|7.39|7.39|0
1678704900000|2023-03-13 10:55:00|7.47|7.47|7.47|7.47|7.47|7.47|7.47|7.47|0
1678705200000|2023-03-13 11:00:00|7.42|7.42|7.6|7.6|7.6|7.6|7.42|7.42|0
1678705500000|2023-03-13 11:05:00|7.68|7.68|7.6|7.6|7.68|7.68|7.6|7.6|0
1678705800000|2023-03-13 11:10:00|7.56|7.56|7.56|7.56|7.57|7.57|7.56|7.56|0
1678706100000|2023-03-13 11:15:00|7.64|7.64|7.64|7.64|7.64|7.64|7.64|7.64|0
1678706700000|2023-03-13 11:25:00|7.56|7.56|7.56|7.56|7.56|7.56|7.56|7.56|0
1678707000000|2023-03-13 11:30:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1678707300000|2023-03-13 11:35:00|7.56|7.56|7.6|7.6|7.61|7.61|7.56|7.56|0
1678707600000|2023-03-13 11:40:00|7.55|7.55|7.54|7.54|7.55|7.55|7.54|7.54|0
1678707900000|2023-03-13 11:45:00|7.56|7.56|7.51|7.51|7.56|7.56|7.5|7.5|0
1678708200000|2023-03-13 11:50:00|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|0
1678708500000|2023-03-13 11:55:00|7.47|7.47|7.42|7.42|7.47|7.47|7.42|7.42|0
1678708800000|2023-03-13 12:00:00|7.41|7.41|7.43|7.43|7.43|7.43|7.4|7.4|0
1678709100000|2023-03-13 12:05:00|7.4|7.4|7.43|7.43|7.43|7.43|7.4|7.4|0
1678709400000|2023-03-13 12:10:00|7.4|7.4|7.43|7.43|7.43|7.43|7.36|7.36|0
1678709700000|2023-03-13 12:15:00|7.41|7.41|7.4|7.4|7.43|7.43|7.4|7.4|0
1678710000000|2023-03-13 12:20:00|7.41|7.41|7.41|7.41|7.41|7.41|7.41|7.41|0
1678710300000|2023-03-13 12:25:00|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|0
1678710600000|2023-03-13 12:30:00|7.4|7.4|7.37|7.37|7.41|7.41|7.36|7.36|0
1678710900000|2023-03-13 12:35:00|7.4|7.4|7.35|7.35|7.41|7.41|7.35|7.35|0
1678711200000|2023-03-13 12:40:00|7.32|7.32|7.32|7.32|7.34|7.34|7.31|7.31|0
1678711500000|2023-03-13 12:45:00|7.31|7.31|7.3|7.3|7.31|7.31|7.3|7.3|0
1678711800000|2023-03-13 12:50:00|7.29|7.29|7.3|7.3|7.3|7.3|7.26|7.26|0
1678712100000|2023-03-13 12:55:00|7.27|7.27|7.28|7.28|7.3|7.3|7.26|7.26|0
1678712400000|2023-03-13 13:00:00|7.3|7.3|7.33|7.33|7.33|7.33|7.3|7.3|0
1678712700000|2023-03-13 13:05:00|7.34|7.34|7.34|7.34|7.34|7.34|7.34|7.34|0
1678713000000|2023-03-13 13:10:00|7.31|7.31|7.35|7.35|7.36|7.36|7.3|7.3|0
1678713300000|2023-03-13 13:15:00|7.38|7.38|7.44|7.44|7.44|7.44|7.38|7.38|0
1678713600000|2023-03-13 13:20:00|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|0
1678713900000|2023-03-13 13:25:00|7.47|7.47|7.38|7.38|7.47|7.47|7.38|7.38|0
1678714200000|2023-03-13 13:30:00|7.4|7.4|7.38|7.38|7.43|7.43|7.29|7.29|0
1678714500000|2023-03-13 13:35:00|7.4|7.4|7.33|7.33|7.42|7.42|7.29|7.29|0
1678714800000|2023-03-13 13:40:00|7.37|7.37|7.3|7.3|7.38|7.38|7.29|7.29|0
1678715100000|2023-03-13 13:45:00|7.31|7.31|7.43|7.43|7.44|7.44|7.28|7.28|0
1678715400000|2023-03-13 13:50:00|7.41|7.41|7.49|7.49|7.5|7.5|7.41|7.41|0
1678715700000|2023-03-13 13:55:00|7.47|7.47|7.57|7.57|7.6|7.6|7.46|7.46|0
1678716000000|2023-03-13 14:00:00|7.55|7.55|7.5|7.5|7.56|7.56|7.48|7.48|0
1678716300000|2023-03-13 14:05:00|7.49|7.49|7.5|7.5|7.53|7.53|7.42|7.42|0
1678716600000|2023-03-13 14:10:00|7.49|7.49|7.43|7.43|7.5|7.5|7.41|7.41|0
1678716900000|2023-03-13 14:15:00|7.42|7.42|7.37|7.37|7.42|7.42|7.36|7.36|0
1678717200000|2023-03-13 14:20:00|7.38|7.38|7.36|7.36|7.43|7.43|7.36|7.36|0
1678717500000|2023-03-13 14:25:00|7.38|7.38|7.35|7.35|7.39|7.39|7.34|7.34|0
1678717800000|2023-03-13 14:30:00|7.37|7.37|7.45|7.45|7.45|7.45|7.35|7.35|0
1678718100000|2023-03-13 14:35:00|7.46|7.46|7.43|7.43|7.5|7.5|7.39|7.39|0
1678718400000|2023-03-13 14:40:00|7.42|7.42|7.42|7.42|7.45|7.45|7.35|7.35|0
1678718700000|2023-03-13 14:45:00|7.43|7.43|7.39|7.39|7.43|7.43|7.37|7.37|0
1678719000000|2023-03-13 14:50:00|7.4|7.4|7.39|7.39|7.42|7.42|7.37|7.37|0
1678719300000|2023-03-13 14:55:00|7.4|7.4|7.53|7.53|7.54|7.54|7.4|7.4|0
1678719600000|2023-03-13 15:00:00|7.54|7.54|7.58|7.58|7.6|7.6|7.5|7.5|0
1678719900000|2023-03-13 15:05:00|7.59|7.59|7.65|7.65|7.66|7.66|7.57|7.57|0
1678720200000|2023-03-13 15:10:00|7.66|7.66|7.65|7.65|7.74|7.74|7.65|7.65|0
1678720500000|2023-03-13 15:15:00|7.64|7.64|7.67|7.67|7.7|7.7|7.64|7.64|0
1678720800000|2023-03-13 15:20:00|7.68|7.68|7.62|7.62|7.68|7.68|7.59|7.59|0
1678721100000|2023-03-13 15:25:00|7.6|7.6|7.65|7.65|7.66|7.66|7.59|7.59|0
1678721400000|2023-03-13 15:30:00|7.66|7.66|7.62|7.62|7.66|7.66|7.6|7.6|0
1678721700000|2023-03-13 15:35:00|7.63|7.63|7.56|7.56|7.63|7.63|7.54|7.54|0
1678722000000|2023-03-13 15:40:00|7.55|7.55|7.65|7.65|7.65|7.65|7.55|7.55|0
1678722300000|2023-03-13 15:45:00|7.64|7.64|7.66|7.66|7.68|7.68|7.6|7.6|0
1678722600000|2023-03-13 15:50:00|7.65|7.65|7.59|7.59|7.65|7.65|7.59|7.59|0
1678722900000|2023-03-13 15:55:00|7.57|7.57|7.59|7.59|7.61|7.61|7.57|7.57|0
1678723200000|2023-03-13 16:00:00|7.6|7.6|7.54|7.54|7.64|7.64|7.53|7.53|0
1678723500000|2023-03-13 16:05:00|7.55|7.55|7.6|7.6|7.6|7.6|7.54|7.54|0
1678723800000|2023-03-13 16:10:00|7.59|7.59|7.6|7.6|7.62|7.62|7.54|7.54|0
1678724100000|2023-03-13 16:15:00|7.59|7.59|7.58|7.58|7.65|7.65|7.58|7.58|0
1678724400000|2023-03-13 16:20:00|7.59|7.59|7.56|7.56|7.63|7.63|7.56|7.56|0
1678724700000|2023-03-13 16:25:00|7.55|7.55|7.57|7.57|7.57|7.57|7.53|7.53|0
1678725000000|2023-03-13 16:30:00|7.56|7.56|7.53|7.53|7.57|7.57|7.52|7.52|0
1678725300000|2023-03-13 16:35:00|7.52|7.52|7.55|7.55|7.56|7.56|7.52|7.52|0
1678725600000|2023-03-13 16:40:00|7.56|7.56|7.58|7.58|7.6|7.6|7.56|7.56|0
1678725900000|2023-03-13 16:45:00|7.57|7.57|7.54|7.54|7.6|7.6|7.52|7.52|0
1678726200000|2023-03-13 16:50:00|7.53|7.53|7.54|7.54|7.55|7.55|7.5|7.5|0
1678726500000|2023-03-13 16:55:00|7.53|7.53|7.51|7.51|7.54|7.54|7.5|7.5|0
1678726800000|2023-03-13 17:00:00|7.5|7.5|7.46|7.46|7.51|7.51|7.45|7.45|0
1678727100000|2023-03-13 17:05:00|7.45|7.45|7.46|7.46|7.47|7.47|7.43|7.43|0
1678727400000|2023-03-13 17:10:00|7.47|7.47|7.47|7.47|7.48|7.48|7.45|7.45|0
1678727700000|2023-03-13 17:15:00|7.46|7.46|7.5|7.5|7.51|7.51|7.45|7.45|0
1678728000000|2023-03-13 17:20:00|7.49|7.49|7.46|7.46|7.49|7.49|7.46|7.46|0
1678728300000|2023-03-13 17:25:00|7.47|7.47|7.49|7.49|7.5|7.5|7.45|7.45|0
1678728600000|2023-03-13 17:30:00|7.48|7.48|7.47|7.47|7.5|7.5|7.47|7.47|0
1678728900000|2023-03-13 17:35:00|7.48|7.48|7.55|7.55|7.55|7.55|7.47|7.47|0
1678729200000|2023-03-13 17:40:00|7.54|7.54|7.54|7.54|7.55|7.55|7.51|7.51|0
1678729500000|2023-03-13 17:45:00|7.55|7.55|7.5|7.5|7.55|7.55|7.5|7.5|0
1678729800000|2023-03-13 17:50:00|7.49|7.49|7.53|7.53|7.55|7.55|7.49|7.49|0
1678730100000|2023-03-13 17:55:00|7.54|7.54|7.55|7.55|7.55|7.55|7.54|7.54|0
1678730400000|2023-03-13 18:00:00|7.56|7.56|7.56|7.56|7.59|7.59|7.55|7.55|0
1678730700000|2023-03-13 18:05:00|7.55|7.55|7.56|7.56|7.58|7.58|7.55|7.55|0
1678731000000|2023-03-13 18:10:00|7.57|7.57|7.58|7.58|7.6|7.6|7.56|7.56|0
1678731300000|2023-03-13 18:15:00|7.59|7.59|7.61|7.61|7.62|7.62|7.58|7.58|0
1678731600000|2023-03-13 18:20:00|7.6|7.6|7.59|7.59|7.6|7.6|7.57|7.57|0
1678731900000|2023-03-13 18:25:00|7.6|7.6|7.57|7.57|7.6|7.6|7.57|7.57|0
1678732200000|2023-03-13 18:30:00|7.58|7.58|7.61|7.61|7.62|7.62|7.58|7.58|0
1678732500000|2023-03-13 18:35:00|7.6|7.6|7.55|7.55|7.6|7.6|7.55|7.55|0
1678732800000|2023-03-13 18:40:00|7.56|7.56|7.58|7.58|7.59|7.59|7.55|7.55|0
1678733100000|2023-03-13 18:45:00|7.57|7.57|7.57|7.57|7.58|7.58|7.55|7.55|0
1678733400000|2023-03-13 18:50:00|7.56|7.56|7.58|7.58|7.59|7.59|7.56|7.56|0
1678733700000|2023-03-13 18:55:00|7.59|7.59|7.6|7.6|7.6|7.6|7.57|7.57|0
1678734000000|2023-03-13 19:00:00|7.61|7.61|7.58|7.58|7.62|7.62|7.58|7.58|0
1678734300000|2023-03-13 19:05:00|7.57|7.57|7.57|7.57|7.61|7.61|7.57|7.57|0
1678734600000|2023-03-13 19:10:00|7.56|7.56|7.58|7.58|7.6|7.6|7.56|7.56|0
1678734900000|2023-03-13 19:15:00|7.59|7.59|7.56|7.56|7.6|7.6|7.56|7.56|0
1678735200000|2023-03-13 19:20:00|7.57|7.57|7.52|7.52|7.57|7.57|7.52|7.52|0
1678735500000|2023-03-13 19:25:00|7.53|7.53|7.51|7.51|7.53|7.53|7.5|7.5|0
1678735800000|2023-03-13 19:30:00|7.52|7.52|7.54|7.54|7.55|7.55|7.51|7.51|0
1678736100000|2023-03-13 19:35:00|7.53|7.53|7.54|7.54|7.55|7.55|7.53|7.53|0
1678736400000|2023-03-13 19:40:00|7.53|7.53|7.54|7.54|7.55|7.55|7.52|7.52|0
1678736700000|2023-03-13 19:45:00|7.55|7.55|7.53|7.53|7.55|7.55|7.53|7.53|0
1678737000000|2023-03-13 19:50:00|7.54|7.54|7.52|7.52|7.54|7.54|7.5|7.5|0
1678737300000|2023-03-13 19:55:00|7.51|7.51|7.51|7.51|7.52|7.52|7.49|7.49|0
1678738200000|2023-03-13 20:10:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1678738500000|2023-03-13 20:15:00|7.51|7.51|7.5|7.5|7.51|7.51|7.5|7.5|0
1678739400000|2023-03-13 20:30:00|7.54|7.54|7.52|7.52|7.54|7.54|7.52|7.52|0
1678739700000|2023-03-13 20:35:00|7.56|7.56|7.56|7.56|7.56|7.56|7.56|7.56|0
1678740000000|2023-03-13 20:40:00|7.52|7.52|7.52|7.52|7.52|7.52|7.51|7.51|0
1678740900000|2023-03-13 20:55:00|7.51|7.51|7.51|7.51|7.51|7.51|7.51|7.51|0
1678741500000|2023-03-13 21:05:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1678741800000|2023-03-13 21:10:00|7.51|7.51|7.51|7.51|7.51|7.51|7.51|7.51|0
1678742100000|2023-03-13 21:15:00|7.54|7.54|7.51|7.51|7.54|7.54|7.51|7.51|0
1678742400000|2023-03-13 21:20:00|7.54|7.54|7.54|7.54|7.54|7.54|7.54|7.54|0
1678742700000|2023-03-13 21:25:00|7.52|7.52|7.51|7.51|7.52|7.52|7.51|7.51|0
1678743900000|2023-03-13 21:45:00|7.53|7.53|7.51|7.51|7.53|7.53|7.51|7.51|0
1678744200000|2023-03-13 21:50:00|7.53|7.53|7.53|7.53|7.53|7.53|7.53|7.53|0
1678744500000|2023-03-13 21:55:00|7.51|7.51|7.51|7.51|7.51|7.51|7.51|7.51|0
1678744800000|2023-03-13 22:00:00|7.53|7.53|7.52|7.52|7.53|7.53|7.51|7.51|0
1678745700000|2023-03-13 22:15:00|7.51|7.51|7.51|7.51|7.52|7.52|7.51|7.51|0
1678746000000|2023-03-13 22:20:00|7.52|7.52|7.54|7.54|7.54|7.54|7.51|7.51|0
1678746300000|2023-03-13 22:25:00|7.52|7.52|7.55|7.55|7.55|7.55|7.52|7.52|0
1678746600000|2023-03-13 22:30:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1678746900000|2023-03-13 22:35:00|7.55|7.55|7.52|7.52|7.55|7.55|7.52|7.52|0
1678747200000|2023-03-13 22:40:00|7.54|7.54|7.54|7.54|7.54|7.54|7.54|7.54|0
1678747800000|2023-03-13 22:50:00|7.52|7.52|7.54|7.54|7.54|7.54|7.52|7.52|0
1678748100000|2023-03-13 22:55:00|7.53|7.53|7.55|7.55|7.55|7.55|7.53|7.53|0
1678748400000|2023-03-13 23:00:00|7.56|7.56|7.56|7.56|7.56|7.56|7.56|7.56|0
1678748700000|2023-03-13 23:05:00|7.53|7.53|7.56|7.56|7.56|7.56|7.53|7.53|0
1678749300000|2023-03-13 23:15:00|7.53|7.53|7.56|7.56|7.56|7.56|7.53|7.53|0
1678749600000|2023-03-13 23:20:00|7.53|7.53|7.56|7.56|7.56|7.56|7.52|7.52|0
1678749900000|2023-03-13 23:25:00|7.51|7.51|7.56|7.56|7.56|7.56|7.51|7.51|0
1678750200000|2023-03-13 23:30:00|7.51|7.51|7.56|7.56|7.56|7.56|7.51|7.51|0
1678750500000|2023-03-13 23:35:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1678751700000|2023-03-13 23:55:00|7.56|7.56|7.6|7.6|7.6|7.6|7.56|7.56|0
1678698000000|2023-03-13 09:00:00|7.61|7.61|7.6|7.6|7.61|7.61|7.6|7.6|0
1678698600000|2023-03-13 09:10:00|7.56|7.56|7.5|7.5|7.56|7.56|7.5|7.5|0
1678699200000|2023-03-13 09:20:00|7.46|7.46|7.45|7.45|7.46|7.46|7.45|7.45|0
1678700100000|2023-03-13 09:35:00|7.59|7.59|7.55|7.55|7.59|7.59|7.55|7.55|0
1678702500000|2023-03-13 10:15:00|7.44|7.44|7.4|7.4|7.44|7.44|7.4|7.4|0
1678704600000|2023-03-13 10:50:00|7.39|7.39|7.39|7.39|7.39|7.39|7.39|7.39|0
1678704900000|2023-03-13 10:55:00|7.47|7.47|7.47|7.47|7.47|7.47|7.47|7.47|0
1678705200000|2023-03-13 11:00:00|7.42|7.42|7.6|7.6|7.6|7.6|7.42|7.42|0
1678705500000|2023-03-13 11:05:00|7.68|7.68|7.6|7.6|7.68|7.68|7.6|7.6|0
1678705800000|2023-03-13 11:10:00|7.56|7.56|7.56|7.56|7.57|7.57|7.56|7.56|0
1678706100000|2023-03-13 11:15:00|7.64|7.64|7.64|7.64|7.64|7.64|7.64|7.64|0
1678706700000|2023-03-13 11:25:00|7.56|7.56|7.56|7.56|7.56|7.56|7.56|7.56|0
1678707000000|2023-03-13 11:30:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1678707300000|2023-03-13 11:35:00|7.56|7.56|7.6|7.6|7.61|7.61|7.56|7.56|0
1678707600000|2023-03-13 11:40:00|7.55|7.55|7.54|7.54|7.55|7.55|7.54|7.54|0
1678707900000|2023-03-13 11:45:00|7.56|7.56|7.51|7.51|7.56|7.56|7.5|7.5|0
1678708200000|2023-03-13 11:50:00|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|0
1678708500000|2023-03-13 11:55:00|7.47|7.47|7.42|7.42|7.47|7.47|7.42|7.42|0
1678708800000|2023-03-13 12:00:00|7.41|7.41|7.43|7.43|7.43|7.43|7.4|7.4|0
1678709100000|2023-03-13 12:05:00|7.4|7.4|7.43|7.43|7.43|7.43|7.4|7.4|0
1678709400000|2023-03-13 12:10:00|7.4|7.4|7.43|7.43|7.43|7.43|7.36|7.36|0
1678709700000|2023-03-13 12:15:00|7.41|7.41|7.4|7.4|7.43|7.43|7.4|7.4|0
1678710000000|2023-03-13 12:20:00|7.41|7.41|7.41|7.41|7.41|7.41|7.41|7.41|0
1678710300000|2023-03-13 12:25:00|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|0
1678710600000|2023-03-13 12:30:00|7.4|7.4|7.37|7.37|7.41|7.41|7.36|7.36|0
1678710900000|2023-03-13 12:35:00|7.4|7.4|7.35|7.35|7.41|7.41|7.35|7.35|0
1678711200000|2023-03-13 12:40:00|7.32|7.32|7.32|7.32|7.34|7.34|7.31|7.31|0
1678711500000|2023-03-13 12:45:00|7.31|7.31|7.3|7.3|7.31|7.31|7.3|7.3|0
1678711800000|2023-03-13 12:50:00|7.29|7.29|7.3|7.3|7.3|7.3|7.26|7.26|0
1678712100000|2023-03-13 12:55:00|7.27|7.27|7.28|7.28|7.3|7.3|7.26|7.26|0
1678712400000|2023-03-13 13:00:00|7.3|7.3|7.33|7.33|7.33|7.33|7.3|7.3|0
1678712700000|2023-03-13 13:05:00|7.34|7.34|7.34|7.34|7.34|7.34|7.34|7.34|0
1678713000000|2023-03-13 13:10:00|7.31|7.31|7.35|7.35|7.36|7.36|7.3|7.3|0
1678713300000|2023-03-13 13:15:00|7.38|7.38|7.44|7.44|7.44|7.44|7.38|7.38|0
1678713600000|2023-03-13 13:20:00|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|0
1678713900000|2023-03-13 13:25:00|7.47|7.47|7.38|7.38|7.47|7.47|7.38|7.38|0
1678714200000|2023-03-13 13:30:00|7.4|7.4|7.38|7.38|7.43|7.43|7.29|7.29|0
1678714500000|2023-03-13 13:35:00|7.4|7.4|7.33|7.33|7.42|7.42|7.29|7.29|0
1678714800000|2023-03-13 13:40:00|7.37|7.37|7.3|7.3|7.38|7.38|7.29|7.29|0
1678715100000|2023-03-13 13:45:00|7.31|7.31|7.43|7.43|7.44|7.44|7.28|7.28|0
1678715400000|2023-03-13 13:50:00|7.41|7.41|7.49|7.49|7.5|7.5|7.41|7.41|0
1678715700000|2023-03-13 13:55:00|7.47|7.47|7.57|7.57|7.6|7.6|7.46|7.46|0
1678716000000|2023-03-13 14:00:00|7.55|7.55|7.5|7.5|7.56|7.56|7.48|7.48|0
1678716300000|2023-03-13 14:05:00|7.49|7.49|7.5|7.5|7.53|7.53|7.42|7.42|0
1678716600000|2023-03-13 14:10:00|7.49|7.49|7.43|7.43|7.5|7.5|7.41|7.41|0
1678716900000|2023-03-13 14:15:00|7.42|7.42|7.37|7.37|7.42|7.42|7.36|7.36|0
1678717200000|2023-03-13 14:20:00|7.38|7.38|7.36|7.36|7.43|7.43|7.36|7.36|0
1678717500000|2023-03-13 14:25:00|7.38|7.38|7.35|7.35|7.39|7.39|7.34|7.34|0
1678717800000|2023-03-13 14:30:00|7.37|7.37|7.45|7.45|7.45|7.45|7.35|7.35|0
1678718100000|2023-03-13 14:35:00|7.46|7.46|7.43|7.43|7.5|7.5|7.39|7.39|0
1678718400000|2023-03-13 14:40:00|7.42|7.42|7.42|7.42|7.45|7.45|7.35|7.35|0
1678718700000|2023-03-13 14:45:00|7.43|7.43|7.39|7.39|7.43|7.43|7.37|7.37|0
1678719000000|2023-03-13 14:50:00|7.4|7.4|7.39|7.39|7.42|7.42|7.37|7.37|0
1678719300000|2023-03-13 14:55:00|7.4|7.4|7.53|7.53|7.54|7.54|7.4|7.4|0
1678719600000|2023-03-13 15:00:00|7.54|7.54|7.58|7.58|7.6|7.6|7.5|7.5|0
1678719900000|2023-03-13 15:05:00|7.59|7.59|7.65|7.65|7.66|7.66|7.57|7.57|0
1678720200000|2023-03-13 15:10:00|7.66|7.66|7.65|7.65|7.74|7.74|7.65|7.65|0
1678720500000|2023-03-13 15:15:00|7.64|7.64|7.67|7.67|7.7|7.7|7.64|7.64|0
1678720800000|2023-03-13 15:20:00|7.68|7.68|7.62|7.62|7.68|7.68|7.59|7.59|0
1678721100000|2023-03-13 15:25:00|7.6|7.6|7.65|7.65|7.66|7.66|7.59|7.59|0
1678721400000|2023-03-13 15:30:00|7.66|7.66|7.62|7.62|7.66|7.66|7.6|7.6|0
1678721700000|2023-03-13 15:35:00|7.63|7.63|7.56|7.56|7.63|7.63|7.54|7.54|0
1678722000000|2023-03-13 15:40:00|7.55|7.55|7.65|7.65|7.65|7.65|7.55|7.55|0
1678722300000|2023-03-13 15:45:00|7.64|7.64|7.66|7.66|7.68|7.68|7.6|7.6|0
1678722600000|2023-03-13 15:50:00|7.65|7.65|7.59|7.59|7.65|7.65|7.59|7.59|0
1678722900000|2023-03-13 15:55:00|7.57|7.57|7.59|7.59|7.61|7.61|7.57|7.57|0
1678723200000|2023-03-13 16:00:00|7.6|7.6|7.54|7.54|7.64|7.64|7.53|7.53|0
1678723500000|2023-03-13 16:05:00|7.55|7.55|7.6|7.6|7.6|7.6|7.54|7.54|0
1678723800000|2023-03-13 16:10:00|7.59|7.59|7.6|7.6|7.62|7.62|7.54|7.54|0
1678724100000|2023-03-13 16:15:00|7.59|7.59|7.58|7.58|7.65|7.65|7.58|7.58|0
1678724400000|2023-03-13 16:20:00|7.59|7.59|7.56|7.56|7.63|7.63|7.56|7.56|0
1678724700000|2023-03-13 16:25:00|7.55|7.55|7.57|7.57|7.57|7.57|7.53|7.53|0
1678725000000|2023-03-13 16:30:00|7.56|7.56|7.53|7.53|7.57|7.57|7.52|7.52|0
1678725300000|2023-03-13 16:35:00|7.52|7.52|7.55|7.55|7.56|7.56|7.52|7.52|0
1678725600000|2023-03-13 16:40:00|7.56|7.56|7.58|7.58|7.6|7.6|7.56|7.56|0
1678725900000|2023-03-13 16:45:00|7.57|7.57|7.54|7.54|7.6|7.6|7.52|7.52|0
1678726200000|2023-03-13 16:50:00|7.53|7.53|7.54|7.54|7.55|7.55|7.5|7.5|0
1678726500000|2023-03-13 16:55:00|7.53|7.53|7.51|7.51|7.54|7.54|7.5|7.5|0
1678726800000|2023-03-13 17:00:00|7.5|7.5|7.46|7.46|7.51|7.51|7.45|7.45|0
1678727100000|2023-03-13 17:05:00|7.45|7.45|7.46|7.46|7.47|7.47|7.43|7.43|0
1678727400000|2023-03-13 17:10:00|7.47|7.47|7.47|7.47|7.48|7.48|7.45|7.45|0
1678727700000|2023-03-13 17:15:00|7.46|7.46|7.5|7.5|7.51|7.51|7.45|7.45|0
1678728000000|2023-03-13 17:20:00|7.49|7.49|7.46|7.46|7.49|7.49|7.46|7.46|0
1678728300000|2023-03-13 17:25:00|7.47|7.47|7.49|7.49|7.5|7.5|7.45|7.45|0
1678728600000|2023-03-13 17:30:00|7.48|7.48|7.47|7.47|7.5|7.5|7.47|7.47|0
1678728900000|2023-03-13 17:35:00|7.48|7.48|7.55|7.55|7.55|7.55|7.47|7.47|0
1678729200000|2023-03-13 17:40:00|7.54|7.54|7.54|7.54|7.55|7.55|7.51|7.51|0
1678729500000|2023-03-13 17:45:00|7.55|7.55|7.5|7.5|7.55|7.55|7.5|7.5|0
1678729800000|2023-03-13 17:50:00|7.49|7.49|7.53|7.53|7.55|7.55|7.49|7.49|0
1678730100000|2023-03-13 17:55:00|7.54|7.54|7.55|7.55|7.55|7.55|7.54|7.54|0
1678730400000|2023-03-13 18:00:00|7.56|7.56|7.56|7.56|7.59|7.59|7.55|7.55|0
1678730700000|2023-03-13 18:05:00|7.55|7.55|7.56|7.56|7.58|7.58|7.55|7.55|0
1678731000000|2023-03-13 18:10:00|7.57|7.57|7.58|7.58|7.6|7.6|7.56|7.56|0
1678731300000|2023-03-13 18:15:00|7.59|7.59|7.61|7.61|7.62|7.62|7.58|7.58|0
1678731600000|2023-03-13 18:20:00|7.6|7.6|7.59|7.59|7.6|7.6|7.57|7.57|0
1678731900000|2023-03-13 18:25:00|7.6|7.6|7.57|7.57|7.6|7.6|7.57|7.57|0
1678732200000|2023-03-13 18:30:00|7.58|7.58|7.61|7.61|7.62|7.62|7.58|7.58|0
1678732500000|2023-03-13 18:35:00|7.6|7.6|7.55|7.55|7.6|7.6|7.55|7.55|0
1678732800000|2023-03-13 18:40:00|7.56|7.56|7.58|7.58|7.59|7.59|7.55|7.55|0
1678733100000|2023-03-13 18:45:00|7.57|7.57|7.57|7.57|7.58|7.58|7.55|7.55|0
1678733400000|2023-03-13 18:50:00|7.56|7.56|7.58|7.58|7.59|7.59|7.56|7.56|0
1678733700000|2023-03-13 18:55:00|7.59|7.59|7.6|7.6|7.6|7.6|7.57|7.57|0
1678734000000|2023-03-13 19:00:00|7.61|7.61|7.58|7.58|7.62|7.62|7.58|7.58|0
1678734300000|2023-03-13 19:05:00|7.57|7.57|7.57|7.57|7.61|7.61|7.57|7.57|0
1678734600000|2023-03-13 19:10:00|7.56|7.56|7.58|7.58|7.6|7.6|7.56|7.56|0
1678734900000|2023-03-13 19:15:00|7.59|7.59|7.56|7.56|7.6|7.6|7.56|7.56|0
1678735200000|2023-03-13 19:20:00|7.57|7.57|7.52|7.52|7.57|7.57|7.52|7.52|0
1678735500000|2023-03-13 19:25:00|7.53|7.53|7.51|7.51|7.53|7.53|7.5|7.5|0
1678735800000|2023-03-13 19:30:00|7.52|7.52|7.54|7.54|7.55|7.55|7.51|7.51|0
1678736100000|2023-03-13 19:35:00|7.53|7.53|7.54|7.54|7.55|7.55|7.53|7.53|0
1678736400000|2023-03-13 19:40:00|7.53|7.53|7.54|7.54|7.55|7.55|7.52|7.52|0
1678736700000|2023-03-13 19:45:00|7.55|7.55|7.53|7.53|7.55|7.55|7.53|7.53|0
1678737000000|2023-03-13 19:50:00|7.54|7.54|7.52|7.52|7.54|7.54|7.5|7.5|0
1678737300000|2023-03-13 19:55:00|7.51|7.51|7.51|7.51|7.52|7.52|7.49|7.49|0
1678738200000|2023-03-13 20:10:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1678738500000|2023-03-13 20:15:00|7.51|7.51|7.5|7.5|7.51|7.51|7.5|7.5|0
1678739400000|2023-03-13 20:30:00|7.54|7.54|7.52|7.52|7.54|7.54|7.52|7.52|0
1678739700000|2023-03-13 20:35:00|7.56|7.56|7.56|7.56|7.56|7.56|7.56|7.56|0
1678740000000|2023-03-13 20:40:00|7.52|7.52|7.52|7.52|7.52|7.52|7.51|7.51|0
1678740900000|2023-03-13 20:55:00|7.51|7.51|7.51|7.51|7.51|7.51|7.51|7.51|0
1678741500000|2023-03-13 21:05:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1678741800000|2023-03-13 21:10:00|7.51|7.51|7.51|7.51|7.51|7.51|7.51|7.51|0
1678742100000|2023-03-13 21:15:00|7.54|7.54|7.51|7.51|7.54|7.54|7.51|7.51|0
1678742400000|2023-03-13 21:20:00|7.54|7.54|7.54|7.54|7.54|7.54|7.54|7.54|0
1678742700000|2023-03-13 21:25:00|7.52|7.52|7.51|7.51|7.52|7.52|7.51|7.51|0
1678743900000|2023-03-13 21:45:00|7.53|7.53|7.51|7.51|7.53|7.53|7.51|7.51|0
1678744200000|2023-03-13 21:50:00|7.53|7.53|7.53|7.53|7.53|7.53|7.53|7.53|0
1678744500000|2023-03-13 21:55:00|7.51|7.51|7.51|7.51|7.51|7.51|7.51|7.51|0
1678744800000|2023-03-13 22:00:00|7.53|7.53|7.52|7.52|7.53|7.53|7.51|7.51|0
1678745700000|2023-03-13 22:15:00|7.51|7.51|7.51|7.51|7.52|7.52|7.51|7.51|0
1678746000000|2023-03-13 22:20:00|7.52|7.52|7.54|7.54|7.54|7.54|7.51|7.51|0
1678746300000|2023-03-13 22:25:00|7.52|7.52|7.55|7.55|7.55|7.55|7.52|7.52|0
1678746600000|2023-03-13 22:30:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1678746900000|2023-03-13 22:35:00|7.55|7.55|7.52|7.52|7.55|7.55|7.52|7.52|0
1678747200000|2023-03-13 22:40:00|7.54|7.54|7.54|7.54|7.54|7.54|7.54|7.54|0
1678747800000|2023-03-13 22:50:00|7.52|7.52|7.54|7.54|7.54|7.54|7.52|7.52|0
1678748100000|2023-03-13 22:55:00|7.53|7.53|7.55|7.55|7.55|7.55|7.53|7.53|0
1678748400000|2023-03-13 23:00:00|7.56|7.56|7.56|7.56|7.56|7.56|7.56|7.56|0
1678748700000|2023-03-13 23:05:00|7.53|7.53|7.56|7.56|7.56|7.56|7.53|7.53|0
1678749300000|2023-03-13 23:15:00|7.53|7.53|7.56|7.56|7.56|7.56|7.53|7.53|0
1678749600000|2023-03-13 23:20:00|7.53|7.53|7.56|7.56|7.56|7.56|7.52|7.52|0
1678749900000|2023-03-13 23:25:00|7.51|7.51|7.56|7.56|7.56|7.56|7.51|7.51|0
1678750200000|2023-03-13 23:30:00|7.51|7.51|7.56|7.56|7.56|7.56|7.51|7.51|0
1678750500000|2023-03-13 23:35:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1678751700000|2023-03-13 23:55:00|7.56|7.56|7.6|7.6|7.6|7.6|7.56|7.56|0
1678782300000|2023-03-14 08:25:00|7.62|7.62|7.62|7.62|7.62|7.62|7.62|7.62|0
1678784100000|2023-03-14 08:55:00|7.52|7.52|7.51|7.51|7.52|7.52|7.51|7.51|0
1678785000000|2023-03-14 09:10:00|7.62|7.62|7.46|7.46|7.62|7.62|7.46|7.46|0
1678786800000|2023-03-14 09:40:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1678791600000|2023-03-14 11:00:00|7.59|7.59|7.58|7.58|7.59|7.59|7.58|7.58|0
1678792500000|2023-03-14 11:15:00|7.57|7.57|7.58|7.58|7.58|7.58|7.57|7.57|0
1678792800000|2023-03-14 11:20:00|7.56|7.56|7.56|7.56|7.56|7.56|7.56|7.56|0
1678793100000|2023-03-14 11:25:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1678793400000|2023-03-14 11:30:00|7.52|7.52|7.55|7.55|7.55|7.55|7.52|7.52|0
1678793700000|2023-03-14 11:35:00|7.52|7.52|7.56|7.56|7.56|7.56|7.52|7.52|0
1678794000000|2023-03-14 11:40:00|7.55|7.55|7.61|7.61|7.62|7.62|7.54|7.54|0
1678794600000|2023-03-14 11:50:00|7.62|7.62|7.61|7.61|7.62|7.62|7.61|7.61|0
1678794900000|2023-03-14 11:55:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1678795200000|2023-03-14 12:00:00|7.53|7.53|7.53|7.53|7.53|7.53|7.53|7.53|0
1678795500000|2023-03-14 12:05:00|7.6|7.6|7.59|7.59|7.6|7.6|7.49|7.49|0
1678795800000|2023-03-14 12:10:00|7.57|7.57|7.58|7.58|7.59|7.59|7.57|7.57|0
1678796100000|2023-03-14 12:15:00|7.59|7.59|7.59|7.59|7.59|7.59|7.58|7.58|0
1678796700000|2023-03-14 12:25:00|7.6|7.6|7.6|7.6|7.6|7.6|7.59|7.59|0
1678797000000|2023-03-14 12:30:00|7.59|7.59|7.64|7.64|7.67|7.67|7.58|7.58|0
1678797300000|2023-03-14 12:35:00|7.6|7.6|7.65|7.65|7.65|7.65|7.57|7.57|0
1678797900000|2023-03-14 12:45:00|7.67|7.67|7.7|7.7|7.7|7.7|7.67|7.67|0
1678798200000|2023-03-14 12:50:00|7.72|7.72|7.74|7.74|7.74|7.74|7.71|7.71|0
1678798500000|2023-03-14 12:55:00|7.73|7.73|7.79|7.79|7.79|7.79|7.73|7.73|0
1678798800000|2023-03-14 13:00:00|7.81|7.81|7.81|7.81|7.81|7.81|7.78|7.78|0
1678799100000|2023-03-14 13:05:00|7.78|7.78|7.79|7.79|7.79|7.79|7.77|7.77|0
1678799400000|2023-03-14 13:10:00|7.76|7.76|7.79|7.79|7.81|7.81|7.76|7.76|0
1678799700000|2023-03-14 13:15:00|7.81|7.81|7.84|7.84|7.84|7.84|7.81|7.81|0
1678800000000|2023-03-14 13:20:00|7.82|7.82|7.83|7.83|7.84|7.84|7.82|7.82|0
1678800300000|2023-03-14 13:25:00|7.78|7.78|7.81|7.81|7.81|7.81|7.78|7.78|0
1678800600000|2023-03-14 13:30:00|7.82|7.82|7.81|7.81|7.91|7.91|7.76|7.76|0
1678800900000|2023-03-14 13:35:00|7.77|7.77|7.76|7.76|7.83|7.83|7.73|7.73|0
1678801200000|2023-03-14 13:40:00|7.77|7.77|7.65|7.65|7.81|7.81|7.63|7.63|0
1678801500000|2023-03-14 13:45:00|7.64|7.64|7.7|7.7|7.73|7.73|7.63|7.63|0
1678801800000|2023-03-14 13:50:00|7.69|7.69|7.68|7.68|7.73|7.73|7.63|7.63|0
1678802100000|2023-03-14 13:55:00|7.69|7.69|7.7|7.7|7.71|7.71|7.67|7.67|0
1678802400000|2023-03-14 14:00:00|7.69|7.69|7.64|7.64|7.7|7.7|7.63|7.63|0
1678802700000|2023-03-14 14:05:00|7.65|7.65|7.63|7.63|7.67|7.67|7.62|7.62|0
1678803000000|2023-03-14 14:10:00|7.62|7.62|7.65|7.65|7.65|7.65|7.61|7.61|0
1678803300000|2023-03-14 14:15:00|7.66|7.66|7.65|7.65|7.67|7.67|7.64|7.64|0
1678803600000|2023-03-14 14:20:00|7.64|7.64|7.65|7.65|7.66|7.66|7.62|7.62|0
1678803900000|2023-03-14 14:25:00|7.66|7.66|7.7|7.7|7.7|7.7|7.65|7.65|0
1678804200000|2023-03-14 14:30:00|7.71|7.71|7.69|7.69|7.73|7.73|7.68|7.68|0
1678804500000|2023-03-14 14:35:00|7.68|7.68|7.64|7.64|7.69|7.69|7.64|7.64|0
1678804800000|2023-03-14 14:40:00|7.65|7.65|7.65|7.65|7.66|7.66|7.64|7.64|0
1678805100000|2023-03-14 14:45:00|7.64|7.64|7.69|7.69|7.7|7.7|7.64|7.64|0
1678805400000|2023-03-14 14:50:00|7.68|7.68|7.7|7.7|7.7|7.7|7.66|7.66|0
1678805700000|2023-03-14 14:55:00|7.68|7.68|7.64|7.64|7.68|7.68|7.64|7.64|0
1678806000000|2023-03-14 15:00:00|7.65|7.65|7.66|7.66|7.67|7.67|7.64|7.64|0
1678806300000|2023-03-14 15:05:00|7.65|7.65|7.7|7.7|7.7|7.7|7.65|7.65|0
1678806600000|2023-03-14 15:10:00|7.69|7.69|7.7|7.7|7.7|7.7|7.69|7.69|0
1678806900000|2023-03-14 15:15:00|7.71|7.71|7.71|7.71|7.72|7.72|7.71|7.71|0
1678807200000|2023-03-14 15:20:00|7.72|7.72|7.73|7.73|7.73|7.73|7.71|7.71|0
1678807500000|2023-03-14 15:25:00|7.74|7.74|7.66|7.66|7.74|7.74|7.66|7.66|0
1678807800000|2023-03-14 15:30:00|7.67|7.67|7.65|7.65|7.67|7.67|7.65|7.65|0
1678808100000|2023-03-14 15:35:00|7.66|7.66|7.65|7.65|7.66|7.66|7.64|7.64|0
1678808400000|2023-03-14 15:40:00|7.64|7.64|7.65|7.65|7.65|7.65|7.63|7.63|0
1678808700000|2023-03-14 15:45:00|7.64|7.64|7.65|7.65|7.65|7.65|7.63|7.63|0
1678809000000|2023-03-14 15:50:00|7.64|7.64|7.68|7.68|7.68|7.68|7.64|7.64|0
1678809300000|2023-03-14 15:55:00|7.69|7.69|7.68|7.68|7.7|7.7|7.68|7.68|0
1678809600000|2023-03-14 16:00:00|7.69|7.69|7.68|7.68|7.69|7.69|7.67|7.67|0
1678809900000|2023-03-14 16:05:00|7.67|7.67|7.68|7.68|7.68|7.68|7.66|7.66|0
1678810200000|2023-03-14 16:10:00|7.69|7.69|7.66|7.66|7.69|7.69|7.66|7.66|0
1678810500000|2023-03-14 16:15:00|7.67|7.67|7.66|7.66|7.67|7.67|7.65|7.65|0
1678810800000|2023-03-14 16:20:00|7.65|7.65|7.65|7.65|7.66|7.66|7.65|7.65|0
1678811100000|2023-03-14 16:25:00|7.64|7.64|7.61|7.61|7.64|7.64|7.61|7.61|0
1678811400000|2023-03-14 16:30:00|7.62|7.62|7.65|7.65|7.65|7.65|7.62|7.62|0
1678811700000|2023-03-14 16:35:00|7.64|7.64|7.62|7.62|7.64|7.64|7.61|7.61|0
1678812000000|2023-03-14 16:40:00|7.63|7.63|7.63|7.63|7.63|7.63|7.61|7.61|0
1678812300000|2023-03-14 16:45:00|7.62|7.62|7.65|7.65|7.65|7.65|7.62|7.62|0
1678812600000|2023-03-14 16:50:00|7.64|7.64|7.63|7.63|7.65|7.65|7.63|7.63|0
1678812900000|2023-03-14 16:55:00|7.61|7.61|7.62|7.62|7.62|7.62|7.6|7.6|0
1678813200000|2023-03-14 17:00:00|7.61|7.61|7.61|7.61|7.62|7.62|7.61|7.61|0
1678813500000|2023-03-14 17:05:00|7.62|7.62|7.6|7.6|7.63|7.63|7.59|7.59|0
1678813800000|2023-03-14 17:10:00|7.59|7.59|7.6|7.6|7.63|7.63|7.59|7.59|0
1678814100000|2023-03-14 17:15:00|7.59|7.59|7.59|7.59|7.6|7.6|7.55|7.55|0
1678814400000|2023-03-14 17:20:00|7.6|7.6|7.61|7.61|7.62|7.62|7.58|7.58|0
1678814700000|2023-03-14 17:25:00|7.6|7.6|7.58|7.58|7.62|7.62|7.58|7.58|0
1678815000000|2023-03-14 17:30:00|7.59|7.59|7.61|7.61|7.61|7.61|7.58|7.58|0
1678815300000|2023-03-14 17:35:00|7.6|7.6|7.59|7.59|7.64|7.64|7.59|7.59|0
1678815600000|2023-03-14 17:40:00|7.6|7.6|7.58|7.58|7.6|7.6|7.55|7.55|0
1678815900000|2023-03-14 17:45:00|7.59|7.59|7.58|7.58|7.59|7.59|7.57|7.57|0
1678816200000|2023-03-14 17:50:00|7.57|7.57|7.58|7.58|7.6|7.6|7.57|7.57|0
1678816500000|2023-03-14 17:55:00|7.57|7.57|7.56|7.56|7.59|7.59|7.56|7.56|0
1678816800000|2023-03-14 18:00:00|7.58|7.58|7.55|7.55|7.59|7.59|7.55|7.55|0
1678817100000|2023-03-14 18:05:00|7.56|7.56|7.55|7.55|7.58|7.58|7.54|7.54|0
1678817400000|2023-03-14 18:10:00|7.56|7.56|7.55|7.55|7.56|7.56|7.55|7.55|0
1678817700000|2023-03-14 18:15:00|7.54|7.54|7.55|7.55|7.55|7.55|7.53|7.53|0
1678818000000|2023-03-14 18:20:00|7.54|7.54|7.58|7.58|7.58|7.58|7.54|7.54|0
1678818300000|2023-03-14 18:25:00|7.59|7.59|7.6|7.6|7.61|7.61|7.58|7.58|0
1678818600000|2023-03-14 18:30:00|7.61|7.61|7.62|7.62|7.63|7.63|7.6|7.6|0
1678818900000|2023-03-14 18:35:00|7.61|7.61|7.61|7.61|7.63|7.63|7.6|7.6|0
1678819200000|2023-03-14 18:40:00|7.62|7.62|7.6|7.6|7.62|7.62|7.6|7.6|0
1678819500000|2023-03-14 18:45:00|7.59|7.59|7.6|7.6|7.61|7.61|7.59|7.59|0
1678819800000|2023-03-14 18:50:00|7.61|7.61|7.6|7.6|7.61|7.61|7.6|7.6|0
1678820100000|2023-03-14 18:55:00|7.61|7.61|7.59|7.59|7.61|7.61|7.58|7.58|0
1678820400000|2023-03-14 19:00:00|7.6|7.6|7.62|7.62|7.62|7.62|7.6|7.6|0
1678820700000|2023-03-14 19:05:00|7.63|7.63|7.58|7.58|7.63|7.63|7.58|7.58|0
1678821000000|2023-03-14 19:10:00|7.57|7.57|7.55|7.55|7.57|7.57|7.55|7.55|0
1678821300000|2023-03-14 19:15:00|7.56|7.56|7.56|7.56|7.57|7.57|7.53|7.53|0
1678821600000|2023-03-14 19:20:00|7.57|7.57|7.57|7.57|7.58|7.58|7.55|7.55|0
1678821900000|2023-03-14 19:25:00|7.56|7.56|7.57|7.57|7.57|7.57|7.56|7.56|0
1678822200000|2023-03-14 19:30:00|7.56|7.56|7.58|7.58|7.58|7.58|7.56|7.56|0
1678822500000|2023-03-14 19:35:00|7.59|7.59|7.58|7.58|7.59|7.59|7.57|7.57|0
1678822800000|2023-03-14 19:40:00|7.57|7.57|7.58|7.58|7.58|7.58|7.56|7.56|0
1678823100000|2023-03-14 19:45:00|7.57|7.57|7.58|7.58|7.59|7.59|7.57|7.57|0
1678823400000|2023-03-14 19:50:00|7.59|7.59|7.61|7.61|7.61|7.61|7.59|7.59|0
1678823700000|2023-03-14 19:55:00|7.6|7.6|7.61|7.61|7.63|7.63|7.6|7.6|0
1678824000000|2023-03-14 20:00:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1678824900000|2023-03-14 20:15:00|7.61|7.61|7.61|7.61|7.61|7.61|7.61|7.61|0
1678825200000|2023-03-14 20:20:00|7.6|7.6|7.57|7.57|7.6|7.6|7.57|7.57|0
1678826100000|2023-03-14 20:35:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1678827900000|2023-03-14 21:05:00|7.62|7.62|7.62|7.62|7.62|7.62|7.62|7.62|0
1678828800000|2023-03-14 21:20:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1678831200000|2023-03-14 22:00:00|7.61|7.61|7.61|7.61|7.61|7.61|7.61|7.61|0
1678831500000|2023-03-14 22:05:00|7.6|7.6|7.61|7.61|7.61|7.61|7.6|7.6|0
1678831800000|2023-03-14 22:10:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1678832100000|2023-03-14 22:15:00|7.59|7.59|7.59|7.59|7.59|7.59|7.59|7.59|0
1678832400000|2023-03-14 22:20:00|7.61|7.61|7.59|7.59|7.61|7.61|7.59|7.59|0
1678833000000|2023-03-14 22:30:00|7.62|7.62|7.62|7.62|7.62|7.62|7.62|7.62|0
1678833600000|2023-03-14 22:40:00|7.59|7.59|7.59|7.59|7.59|7.59|7.59|7.59|0
1678834200000|2023-03-14 22:50:00|7.62|7.62|7.62|7.62|7.62|7.62|7.62|7.62|0
1678834500000|2023-03-14 22:55:00|7.59|7.59|7.59|7.59|7.59|7.59|7.59|7.59|0
1678834800000|2023-03-14 23:00:00|7.62|7.62|7.62|7.62|7.62|7.62|7.62|7.62|0
1678835700000|2023-03-14 23:15:00|7.59|7.59|7.62|7.62|7.62|7.62|7.59|7.59|0
1678836000000|2023-03-14 23:20:00|7.59|7.59|7.59|7.59|7.59|7.59|7.59|7.59|0
1678836300000|2023-03-14 23:25:00|7.61|7.61|7.61|7.61|7.61|7.61|7.61|7.61|0
1678837200000|2023-03-14 23:40:00|7.6|7.6|7.6|7.6|7.63|7.63|7.6|7.6|0
1678837500000|2023-03-14 23:45:00|7.63|7.63|7.63|7.63|7.63|7.63|7.63|7.63|0
1678837800000|2023-03-14 23:50:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1678838100000|2023-03-14 23:55:00|7.63|7.63|7.63|7.63|7.63|7.63|7.63|7.63|0
1678867200000|2023-03-15 08:00:00|7.61|7.61|7.61|7.61|7.61|7.61|7.61|7.61|0
1678867500000|2023-03-15 08:05:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1678868700000|2023-03-15 08:25:00|7.61|7.61|7.65|7.65|7.65|7.65|7.61|7.61|0
1678872600000|2023-03-15 09:30:00|7.61|7.61|7.61|7.61|7.61|7.61|7.61|7.61|0
1678873500000|2023-03-15 09:45:00|7.55|7.55|7.61|7.61|7.61|7.61|7.55|7.55|0
1678873800000|2023-03-15 09:50:00|7.6|7.6|7.53|7.53|7.6|7.6|7.53|7.53|0
1678874100000|2023-03-15 09:55:00|7.48|7.48|7.48|7.48|7.48|7.48|7.48|7.48|0
1678874700000|2023-03-15 10:05:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1678875300000|2023-03-15 10:15:00|7.44|7.44|7.56|7.56|7.56|7.56|7.44|7.44|0
1678875900000|2023-03-15 10:25:00|7.46|7.46|7.46|7.46|7.46|7.46|7.46|7.46|0
1678876200000|2023-03-15 10:30:00|7.44|7.44|7.35|7.35|7.44|7.44|7.28|7.28|0
1678878000000|2023-03-15 11:00:00|7.42|7.42|7.42|7.42|7.45|7.45|7.42|7.42|0
1678878600000|2023-03-15 11:10:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1678879500000|2023-03-15 11:25:00|7.42|7.42|7.41|7.41|7.42|7.42|7.41|7.41|0
1678880700000|2023-03-15 11:45:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1678881000000|2023-03-15 11:50:00|7.41|7.41|7.41|7.41|7.41|7.41|7.41|7.41|0
1678881300000|2023-03-15 11:55:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1678881600000|2023-03-15 12:00:00|7.41|7.41|7.4|7.4|7.44|7.44|7.4|7.4|0
1678881900000|2023-03-15 12:05:00|7.44|7.44|7.44|7.44|7.44|7.44|7.44|7.44|0
1678882200000|2023-03-15 12:10:00|7.43|7.43|7.44|7.44|7.44|7.44|7.43|7.43|0
1678882800000|2023-03-15 12:20:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1678883400000|2023-03-15 12:30:00|7.45|7.45|7.48|7.48|7.48|7.48|7.44|7.44|0
1678883700000|2023-03-15 12:35:00|7.4|7.4|7.39|7.39|7.4|7.4|7.39|7.39|0
1678884000000|2023-03-15 12:40:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1678884300000|2023-03-15 12:45:00|7.39|7.39|7.37|7.37|7.4|7.4|7.37|7.37|0
1678884600000|2023-03-15 12:50:00|7.39|7.39|7.4|7.4|7.4|7.4|7.38|7.38|0
1678884900000|2023-03-15 12:55:00|7.38|7.38|7.38|7.38|7.38|7.38|7.38|7.38|0
1678885200000|2023-03-15 13:00:00|7.39|7.39|7.39|7.39|7.39|7.39|7.39|7.39|0
1678885500000|2023-03-15 13:05:00|7.38|7.38|7.37|7.37|7.38|7.38|7.37|7.37|0
1678885800000|2023-03-15 13:10:00|7.39|7.39|7.39|7.39|7.39|7.39|7.39|7.39|0
1678886400000|2023-03-15 13:20:00|7.4|7.4|7.38|7.38|7.4|7.4|7.38|7.38|0
1678886700000|2023-03-15 13:25:00|7.37|7.37|7.38|7.38|7.4|7.4|7.31|7.31|0
1678887000000|2023-03-15 13:30:00|7.39|7.39|7.39|7.39|7.4|7.4|7.32|7.32|0
1678887300000|2023-03-15 13:35:00|7.38|7.38|7.41|7.41|7.43|7.43|7.35|7.35|0
1678887600000|2023-03-15 13:40:00|7.43|7.43|7.42|7.42|7.47|7.47|7.4|7.4|0
1678887900000|2023-03-15 13:45:00|7.45|7.45|7.49|7.49|7.49|7.49|7.4|7.4|0
1678888200000|2023-03-15 13:50:00|7.48|7.48|7.45|7.45|7.49|7.49|7.41|7.41|0
1678888500000|2023-03-15 13:55:00|7.44|7.44|7.39|7.39|7.44|7.44|7.39|7.39|0
1678888800000|2023-03-15 14:00:00|7.38|7.38|7.45|7.45|7.45|7.45|7.37|7.37|0
1678889100000|2023-03-15 14:05:00|7.46|7.46|7.45|7.45|7.51|7.51|7.45|7.45|0
1678889400000|2023-03-15 14:10:00|7.46|7.46|7.43|7.43|7.48|7.48|7.43|7.43|0
1678889700000|2023-03-15 14:15:00|7.45|7.45|7.51|7.51|7.51|7.51|7.43|7.43|0
1678890000000|2023-03-15 14:20:00|7.52|7.52|7.51|7.51|7.55|7.55|7.51|7.51|0
1678890300000|2023-03-15 14:25:00|7.52|7.52|7.53|7.53|7.54|7.54|7.5|7.5|0
1678890600000|2023-03-15 14:30:00|7.52|7.52|7.51|7.51|7.55|7.55|7.5|7.5|0
1678890900000|2023-03-15 14:35:00|7.5|7.5|7.5|7.5|7.54|7.54|7.5|7.5|0
1678891200000|2023-03-15 14:40:00|7.51|7.51|7.49|7.49|7.51|7.51|7.48|7.48|0
1678891500000|2023-03-15 14:45:00|7.5|7.5|7.5|7.5|7.51|7.51|7.48|7.48|0
1678891800000|2023-03-15 14:50:00|7.51|7.51|7.57|7.57|7.57|7.57|7.49|7.49|0
1678892100000|2023-03-15 14:55:00|7.56|7.56|7.56|7.56|7.57|7.57|7.54|7.54|0
1678892400000|2023-03-15 15:00:00|7.57|7.57|7.53|7.53|7.57|7.57|7.52|7.52|0
1678892700000|2023-03-15 15:05:00|7.52|7.52|7.56|7.56|7.57|7.57|7.52|7.52|0
1678893000000|2023-03-15 15:10:00|7.57|7.57|7.55|7.55|7.58|7.58|7.54|7.54|0
1678893300000|2023-03-15 15:15:00|7.56|7.56|7.57|7.57|7.57|7.57|7.54|7.54|0
1678893600000|2023-03-15 15:20:00|7.56|7.56|7.54|7.54|7.57|7.57|7.51|7.51|0
1678893900000|2023-03-15 15:25:00|7.53|7.53|7.53|7.53|7.54|7.54|7.52|7.52|0
1678894200000|2023-03-15 15:30:00|7.54|7.54|7.55|7.55|7.55|7.55|7.53|7.53|0
1678894500000|2023-03-15 15:35:00|7.54|7.54|7.53|7.53|7.55|7.55|7.53|7.53|0
1678894800000|2023-03-15 15:40:00|7.54|7.54|7.58|7.58|7.58|7.58|7.53|7.53|0
1678895100000|2023-03-15 15:45:00|7.59|7.59|7.62|7.62|7.62|7.62|7.58|7.58|0
1678895400000|2023-03-15 15:50:00|7.61|7.61|7.57|7.57|7.61|7.61|7.57|7.57|0
1678895700000|2023-03-15 15:55:00|7.56|7.56|7.56|7.56|7.57|7.57|7.55|7.55|0
1678896000000|2023-03-15 16:00:00|7.57|7.57|7.55|7.55|7.58|7.58|7.55|7.55|0
1678896300000|2023-03-15 16:05:00|7.54|7.54|7.55|7.55|7.55|7.55|7.54|7.54|0
1678896600000|2023-03-15 16:10:00|7.53|7.53|7.55|7.55|7.55|7.55|7.53|7.53|0
1678896900000|2023-03-15 16:15:00|7.54|7.54|7.55|7.55|7.57|7.57|7.54|7.54|0
1678897200000|2023-03-15 16:20:00|7.56|7.56|7.55|7.55|7.58|7.58|7.55|7.55|0
1678897500000|2023-03-15 16:25:00|7.56|7.56|7.54|7.54|7.56|7.56|7.53|7.53|0
1678897800000|2023-03-15 16:30:00|7.53|7.53|7.54|7.54|7.54|7.54|7.53|7.53|0
1678898100000|2023-03-15 16:35:00|7.53|7.53|7.52|7.52|7.55|7.55|7.51|7.51|0
1678898400000|2023-03-15 16:40:00|7.53|7.53|7.51|7.51|7.53|7.53|7.5|7.5|0
1678898700000|2023-03-15 16:45:00|7.52|7.52|7.53|7.53|7.53|7.53|7.51|7.51|0
1678899000000|2023-03-15 16:50:00|7.54|7.54|7.5|7.5|7.54|7.54|7.5|7.5|0
1678899300000|2023-03-15 16:55:00|7.49|7.49|7.49|7.49|7.5|7.5|7.48|7.48|0
1678899600000|2023-03-15 17:00:00|7.48|7.48|7.47|7.47|7.49|7.49|7.46|7.46|0
1678899900000|2023-03-15 17:05:00|7.48|7.48|7.5|7.5|7.52|7.52|7.48|7.48|0
1678900200000|2023-03-15 17:10:00|7.51|7.51|7.52|7.52|7.52|7.52|7.5|7.5|0
1678900500000|2023-03-15 17:15:00|7.53|7.53|7.51|7.51|7.53|7.53|7.5|7.5|0
1678900800000|2023-03-15 17:20:00|7.5|7.5|7.51|7.51|7.52|7.52|7.5|7.5|0
1678901100000|2023-03-15 17:25:00|7.52|7.52|7.55|7.55|7.55|7.55|7.51|7.51|0
1678901400000|2023-03-15 17:30:00|7.54|7.54|7.53|7.53|7.54|7.54|7.51|7.51|0
1678901700000|2023-03-15 17:35:00|7.54|7.54|7.5|7.5|7.54|7.54|7.5|7.5|0
1678902000000|2023-03-15 17:40:00|7.51|7.51|7.5|7.5|7.51|7.51|7.49|7.49|0
1678902300000|2023-03-15 17:45:00|7.49|7.49|7.5|7.5|7.5|7.5|7.48|7.48|0
1678902600000|2023-03-15 17:50:00|7.51|7.51|7.54|7.54|7.54|7.54|7.51|7.51|0
1678902900000|2023-03-15 17:55:00|7.55|7.55|7.54|7.54|7.55|7.55|7.53|7.53|0
1678903200000|2023-03-15 18:00:00|7.53|7.53|7.53|7.53|7.53|7.53|7.51|7.51|0
1678903500000|2023-03-15 18:05:00|7.52|7.52|7.5|7.5|7.53|7.53|7.5|7.5|0
1678903800000|2023-03-15 18:10:00|7.51|7.51|7.49|7.49|7.51|7.51|7.49|7.49|0
1678904100000|2023-03-15 18:15:00|7.48|7.48|7.5|7.5|7.5|7.5|7.47|7.47|0
1678904400000|2023-03-15 18:20:00|7.49|7.49|7.52|7.52|7.53|7.53|7.49|7.49|0
1678904700000|2023-03-15 18:25:00|7.53|7.53|7.54|7.54|7.58|7.58|7.53|7.53|0
1678905000000|2023-03-15 18:30:00|7.55|7.55|7.55|7.55|7.58|7.58|7.54|7.54|0
1678905300000|2023-03-15 18:35:00|7.54|7.54|7.56|7.56|7.57|7.57|7.54|7.54|0
1678905600000|2023-03-15 18:40:00|7.57|7.57|7.56|7.56|7.58|7.58|7.56|7.56|0
1678905900000|2023-03-15 18:45:00|7.55|7.55|7.54|7.54|7.56|7.56|7.54|7.54|0
1678906200000|2023-03-15 18:50:00|7.55|7.55|7.57|7.57|7.57|7.57|7.52|7.52|0
1678906500000|2023-03-15 18:55:00|7.56|7.56|7.59|7.59|7.59|7.59|7.56|7.56|0
1678906800000|2023-03-15 19:00:00|7.58|7.58|7.57|7.57|7.6|7.6|7.57|7.57|0
1678907100000|2023-03-15 19:05:00|7.56|7.56|7.54|7.54|7.58|7.58|7.54|7.54|0
1678907400000|2023-03-15 19:10:00|7.53|7.53|7.56|7.56|7.58|7.58|7.53|7.53|0
1678907700000|2023-03-15 19:15:00|7.58|7.58|7.57|7.57|7.59|7.59|7.56|7.56|0
1678908000000|2023-03-15 19:20:00|7.56|7.56|7.59|7.59|7.6|7.6|7.56|7.56|0
1678908300000|2023-03-15 19:25:00|7.58|7.58|7.61|7.61|7.61|7.61|7.58|7.58|0
1678908600000|2023-03-15 19:30:00|7.6|7.6|7.59|7.59|7.61|7.61|7.59|7.59|0
1678908900000|2023-03-15 19:35:00|7.58|7.58|7.6|7.6|7.6|7.6|7.58|7.58|0
1678909200000|2023-03-15 19:40:00|7.61|7.61|7.61|7.61|7.62|7.62|7.59|7.59|0
1678909500000|2023-03-15 19:45:00|7.6|7.6|7.61|7.61|7.61|7.61|7.6|7.6|0
1678909800000|2023-03-15 19:50:00|7.6|7.6|7.63|7.63|7.63|7.63|7.6|7.6|0
1678910100000|2023-03-15 19:55:00|7.64|7.64|7.69|7.69|7.69|7.69|7.63|7.63|0
1678910400000|2023-03-15 20:00:00|7.71|7.71|7.6|7.6|7.71|7.71|7.6|7.6|0
1678911000000|2023-03-15 20:10:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1678911600000|2023-03-15 20:20:00|7.66|7.66|7.66|7.66|7.66|7.66|7.66|7.66|0
1678911900000|2023-03-15 20:25:00|7.67|7.67|7.67|7.67|7.67|7.67|7.67|7.67|0
1678912500000|2023-03-15 20:35:00|7.66|7.66|7.66|7.66|7.66|7.66|7.66|7.66|0
1678913100000|2023-03-15 20:45:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1678913400000|2023-03-15 20:50:00|7.66|7.66|7.66|7.66|7.66|7.66|7.66|7.66|0
1678914000000|2023-03-15 21:00:00|7.62|7.62|7.62|7.62|7.62|7.62|7.62|7.62|0
1678914900000|2023-03-15 21:15:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1678915500000|2023-03-15 21:25:00|7.67|7.67|7.67|7.67|7.67|7.67|7.67|7.67|0
1678915800000|2023-03-15 21:30:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1678917900000|2023-03-15 22:05:00|7.67|7.67|7.67|7.67|7.67|7.67|7.67|7.67|0
1678918200000|2023-03-15 22:10:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1678919400000|2023-03-15 22:30:00|7.67|7.67|7.67|7.67|7.67|7.67|7.65|7.65|0
1678919700000|2023-03-15 22:35:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1678920300000|2023-03-15 22:45:00|7.67|7.67|7.68|7.68|7.68|7.68|7.67|7.67|0
1678920600000|2023-03-15 22:50:00|7.67|7.67|7.68|7.68|7.68|7.68|7.67|7.67|0
1678920900000|2023-03-15 22:55:00|7.67|7.67|7.67|7.67|7.68|7.68|7.67|7.67|0
1678921500000|2023-03-15 23:05:00|7.68|7.68|7.68|7.68|7.68|7.68|7.67|7.67|0
1678921800000|2023-03-15 23:10:00|7.65|7.65|7.65|7.65|7.67|7.67|7.65|7.65|0
1678922100000|2023-03-15 23:15:00|7.68|7.68|7.68|7.68|7.68|7.68|7.68|7.68|0
1678922700000|2023-03-15 23:25:00|7.67|7.67|7.67|7.67|7.67|7.67|7.65|7.65|0
1678923000000|2023-03-15 23:30:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1678923300000|2023-03-15 23:35:00|7.63|7.63|7.63|7.63|7.63|7.63|7.63|7.63|0
1678923600000|2023-03-15 23:40:00|7.65|7.65|7.63|7.63|7.67|7.67|7.63|7.63|0
1678923900000|2023-03-15 23:45:00|7.67|7.67|7.67|7.67|7.67|7.67|7.67|7.67|0
1678924200000|2023-03-15 23:50:00|7.64|7.64|7.64|7.64|7.64|7.64|7.64|7.64|0
1678924500000|2023-03-15 23:55:00|7.68|7.68|7.68|7.68|7.68|7.68|7.68|7.68|0
1678953600000|2023-03-16 08:00:00|7.64|7.64|7.64|7.64|7.64|7.64|7.64|7.64|0
1678953900000|2023-03-16 08:05:00|7.65|7.65|7.7|7.7|7.7|7.7|7.65|7.65|0
1678957800000|2023-03-16 09:10:00|7.69|7.69|7.64|7.64|7.69|7.69|7.64|7.64|0
1678962000000|2023-03-16 10:20:00|7.68|7.68|7.69|7.69|7.69|7.69|7.68|7.68|0
1678962600000|2023-03-16 10:30:00|7.64|7.64|7.64|7.64|7.64|7.64|7.64|7.64|0
1678962900000|2023-03-16 10:35:00|7.69|7.69|7.69|7.69|7.69|7.69|7.69|7.69|0
1678964400000|2023-03-16 11:00:00|7.68|7.68|7.68|7.68|7.68|7.68|7.68|7.68|0
1678965000000|2023-03-16 11:10:00|7.67|7.67|7.69|7.69|7.69|7.69|7.67|7.67|0
1678966200000|2023-03-16 11:30:00|7.68|7.68|7.68|7.68|7.68|7.68|7.68|7.68|0
1678967100000|2023-03-16 11:45:00|7.69|7.69|7.69|7.69|7.69|7.69|7.69|7.69|0
1678967400000|2023-03-16 11:50:00|7.68|7.68|7.68|7.68|7.68|7.68|7.68|7.68|0
1678967700000|2023-03-16 11:55:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1678968000000|2023-03-16 12:00:00|7.67|7.67|7.67|7.67|7.67|7.67|7.67|7.67|0
1678968900000|2023-03-16 12:15:00|7.68|7.68|7.68|7.68|7.68|7.68|7.68|7.68|0
1678969200000|2023-03-16 12:20:00|7.66|7.66|7.66|7.66|7.66|7.66|7.66|7.66|0
1678969800000|2023-03-16 12:30:00|7.67|7.67|7.67|7.67|7.67|7.67|7.67|7.67|0
1678970400000|2023-03-16 12:40:00|7.66|7.66|7.64|7.64|7.66|7.66|7.64|7.64|0
1678971600000|2023-03-16 13:00:00|7.61|7.61|7.6|7.6|7.61|7.61|7.59|7.59|0
1678971900000|2023-03-16 13:05:00|7.64|7.64|7.64|7.64|7.64|7.64|7.64|7.64|0
1678972200000|2023-03-16 13:10:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1678972500000|2023-03-16 13:15:00|7.62|7.62|7.62|7.62|7.62|7.62|7.62|7.62|0
1678972800000|2023-03-16 13:20:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1678973100000|2023-03-16 13:25:00|7.61|7.61|7.62|7.62|7.65|7.65|7.61|7.61|0
1678973400000|2023-03-16 13:30:00|7.6|7.6|7.61|7.61|7.68|7.68|7.57|7.57|0
1678973700000|2023-03-16 13:35:00|7.62|7.62|7.66|7.66|7.68|7.68|7.61|7.61|0
1678974000000|2023-03-16 13:40:00|7.68|7.68|7.68|7.68|7.71|7.71|7.66|7.66|0
1678974300000|2023-03-16 13:45:00|7.7|7.7|7.65|7.65|7.7|7.7|7.62|7.62|0
1678974600000|2023-03-16 13:50:00|7.66|7.66|7.66|7.66|7.69|7.69|7.65|7.65|0
1678974900000|2023-03-16 13:55:00|7.65|7.65|7.65|7.65|7.68|7.68|7.65|7.65|0
1678975200000|2023-03-16 14:00:00|7.64|7.64|7.59|7.59|7.64|7.64|7.58|7.58|0
1678975500000|2023-03-16 14:05:00|7.58|7.58|7.55|7.55|7.58|7.58|7.54|7.54|0
1678975800000|2023-03-16 14:10:00|7.56|7.56|7.56|7.56|7.58|7.58|7.55|7.55|0
1678976100000|2023-03-16 14:15:00|7.55|7.55|7.52|7.52|7.55|7.55|7.5|7.5|0
1678976400000|2023-03-16 14:20:00|7.51|7.51|7.53|7.53|7.54|7.54|7.51|7.51|0
1678976700000|2023-03-16 14:25:00|7.52|7.52|7.53|7.53|7.54|7.54|7.52|7.52|0
1678977000000|2023-03-16 14:30:00|7.54|7.54|7.54|7.54|7.56|7.56|7.53|7.53|0
1678977300000|2023-03-16 14:35:00|7.55|7.55|7.55|7.55|7.55|7.55|7.54|7.54|0
1678977600000|2023-03-16 14:40:00|7.56|7.56|7.55|7.55|7.57|7.57|7.55|7.55|0
1678977900000|2023-03-16 14:45:00|7.56|7.56|7.6|7.6|7.6|7.6|7.56|7.56|0
1678978200000|2023-03-16 14:50:00|7.61|7.61|7.64|7.64|7.64|7.64|7.61|7.61|0
1678978500000|2023-03-16 14:55:00|7.65|7.65|7.64|7.64|7.66|7.66|7.63|7.63|0
1678978800000|2023-03-16 15:00:00|7.65|7.65|7.61|7.61|7.65|7.65|7.61|7.61|0
1678979100000|2023-03-16 15:05:00|7.62|7.62|7.64|7.64|7.65|7.65|7.61|7.61|0
1678979400000|2023-03-16 15:10:00|7.65|7.65|7.65|7.65|7.65|7.65|7.63|7.63|0
1678979700000|2023-03-16 15:15:00|7.66|7.66|7.67|7.67|7.68|7.68|7.66|7.66|0
1678980000000|2023-03-16 15:20:00|7.66|7.66|7.69|7.69|7.69|7.69|7.65|7.65|0
1678980300000|2023-03-16 15:25:00|7.68|7.68|7.67|7.67|7.7|7.7|7.66|7.66|0
1678980600000|2023-03-16 15:30:00|7.68|7.68|7.67|7.67|7.69|7.69|7.67|7.67|0
1678980900000|2023-03-16 15:35:00|7.68|7.68|7.69|7.69|7.69|7.69|7.67|7.67|0
1678981200000|2023-03-16 15:40:00|7.68|7.68|7.7|7.7|7.71|7.71|7.68|7.68|0
1678981500000|2023-03-16 15:45:00|7.71|7.71|7.72|7.72|7.73|7.73|7.7|7.7|0
1678981800000|2023-03-16 15:50:00|7.71|7.71|7.75|7.75|7.75|7.75|7.7|7.7|0
1678982100000|2023-03-16 15:55:00|7.76|7.76|7.74|7.74|7.76|7.76|7.73|7.73|0
1678982400000|2023-03-16 16:00:00|7.75|7.75|7.7|7.7|7.75|7.75|7.7|7.7|0
1678982700000|2023-03-16 16:05:00|7.71|7.71|7.7|7.7|7.71|7.71|7.69|7.69|0
1678983000000|2023-03-16 16:10:00|7.71|7.71|7.72|7.72|7.72|7.72|7.69|7.69|0
1678983300000|2023-03-16 16:15:00|7.71|7.71|7.72|7.72|7.72|7.72|7.7|7.7|0
1678983600000|2023-03-16 16:20:00|7.71|7.71|7.73|7.73|7.73|7.73|7.7|7.7|0
1678983900000|2023-03-16 16:25:00|7.74|7.74|7.76|7.76|7.76|7.76|7.74|7.74|0
1678984200000|2023-03-16 16:30:00|7.77|7.77|7.77|7.77|7.77|7.77|7.76|7.76|0
1678984500000|2023-03-16 16:35:00|7.76|7.76|7.77|7.77|7.77|7.77|7.76|7.76|0
1678984800000|2023-03-16 16:40:00|7.78|7.78|7.75|7.75|7.78|7.78|7.74|7.74|0
1678985100000|2023-03-16 16:45:00|7.74|7.74|7.76|7.76|7.76|7.76|7.74|7.74|0
1678985400000|2023-03-16 16:50:00|7.78|7.78|7.77|7.77|7.79|7.79|7.76|7.76|0
1678985700000|2023-03-16 16:55:00|7.78|7.78|7.79|7.79|7.8|7.8|7.78|7.78|0
1678986000000|2023-03-16 17:00:00|7.8|7.8|7.82|7.82|7.83|7.83|7.8|7.8|0
1678986300000|2023-03-16 17:05:00|7.81|7.81|7.8|7.8|7.82|7.82|7.8|7.8|0
1678986600000|2023-03-16 17:10:00|7.79|7.79|7.78|7.78|7.79|7.79|7.77|7.77|0
1678986900000|2023-03-16 17:15:00|7.77|7.77|7.78|7.78|7.78|7.78|7.76|7.76|0
1678987200000|2023-03-16 17:20:00|7.77|7.77|7.78|7.78|7.78|7.78|7.77|7.77|0
1678987500000|2023-03-16 17:25:00|7.79|7.79|7.78|7.78|7.79|7.79|7.78|7.78|0
1678987800000|2023-03-16 17:30:00|7.79|7.79|7.77|7.77|7.79|7.79|7.77|7.77|0
1678988100000|2023-03-16 17:35:00|7.76|7.76|7.77|7.77|7.78|7.78|7.76|7.76|0
1678988400000|2023-03-16 17:40:00|7.78|7.78|7.74|7.74|7.78|7.78|7.74|7.74|0
1678988700000|2023-03-16 17:45:00|7.75|7.75|7.76|7.76|7.76|7.76|7.75|7.75|0
1678989000000|2023-03-16 17:50:00|7.75|7.75|7.76|7.76|7.76|7.76|7.73|7.73|0
1678989300000|2023-03-16 17:55:00|7.75|7.75|7.74|7.74|7.76|7.76|7.74|7.74|0
1678989600000|2023-03-16 18:00:00|7.75|7.75|7.73|7.73|7.75|7.75|7.73|7.73|0
1678989900000|2023-03-16 18:05:00|7.72|7.72|7.74|7.74|7.74|7.74|7.72|7.72|0
1678990200000|2023-03-16 18:10:00|7.75|7.75|7.73|7.73|7.75|7.75|7.73|7.73|0
1678990500000|2023-03-16 18:15:00|7.72|7.72|7.72|7.72|7.73|7.73|7.72|7.72|0
1678990800000|2023-03-16 18:20:00|7.73|7.73|7.71|7.71|7.73|7.73|7.71|7.71|0
1678991100000|2023-03-16 18:25:00|7.72|7.72|7.74|7.74|7.74|7.74|7.71|7.71|0
1678991400000|2023-03-16 18:30:00|7.73|7.73|7.71|7.71|7.73|7.73|7.71|7.71|0
1678991700000|2023-03-16 18:35:00|7.7|7.7|7.73|7.73|7.74|7.74|7.7|7.7|0
1678992000000|2023-03-16 18:40:00|7.74|7.74|7.73|7.73|7.74|7.74|7.72|7.72|0
1678992300000|2023-03-16 18:45:00|7.74|7.74|7.73|7.73|7.74|7.74|7.72|7.72|0
1678992600000|2023-03-16 18:50:00|7.72|7.72|7.75|7.75|7.75|7.75|7.72|7.72|0
1678992900000|2023-03-16 18:55:00|7.76|7.76|7.76|7.76|7.76|7.76|7.74|7.74|0
1678993200000|2023-03-16 19:00:00|7.75|7.75|7.75|7.75|7.76|7.76|7.74|7.74|0
1678993500000|2023-03-16 19:05:00|7.76|7.76|7.76|7.76|7.77|7.77|7.75|7.75|0
1678993800000|2023-03-16 19:10:00|7.77|7.77|7.75|7.75|7.77|7.77|7.75|7.75|0
1678994100000|2023-03-16 19:15:00|7.76|7.76|7.76|7.76|7.76|7.76|7.74|7.74|0
1678994400000|2023-03-16 19:20:00|7.77|7.77|7.78|7.78|7.79|7.79|7.76|7.76|0
1678994700000|2023-03-16 19:25:00|7.79|7.79|7.78|7.78|7.79|7.79|7.77|7.77|0
1678995000000|2023-03-16 19:30:00|7.77|7.77|7.78|7.78|7.78|7.78|7.77|7.77|0
1678995300000|2023-03-16 19:35:00|7.77|7.77|7.77|7.77|7.77|7.77|7.76|7.76|0
1678995600000|2023-03-16 19:40:00|7.78|7.78|7.8|7.8|7.8|7.8|7.77|7.77|0
1678995900000|2023-03-16 19:45:00|7.79|7.79|7.8|7.8|7.81|7.81|7.78|7.78|0
1678996200000|2023-03-16 19:50:00|7.81|7.81|7.8|7.8|7.81|7.81|7.79|7.79|0
1678996500000|2023-03-16 19:55:00|7.79|7.79|7.78|7.78|7.8|7.8|7.76|7.76|0
1678996800000|2023-03-16 20:00:00|7.77|7.77|7.77|7.77|7.77|7.77|7.77|7.77|0
1678997400000|2023-03-16 20:10:00|7.74|7.74|7.74|7.74|7.74|7.74|7.74|7.74|0
1678998300000|2023-03-16 20:25:00|7.78|7.78|7.78|7.78|7.78|7.78|7.78|7.78|0
1678998900000|2023-03-16 20:35:00|7.74|7.74|7.74|7.74|7.74|7.74|7.74|7.74|0
1679000100000|2023-03-16 20:55:00|7.79|7.79|7.74|7.74|7.79|7.79|7.74|7.74|0
1679000400000|2023-03-16 21:00:00|7.77|7.77|7.77|7.77|7.77|7.77|7.77|7.77|0
1679001000000|2023-03-16 21:10:00|7.76|7.76|7.74|7.74|7.76|7.76|7.74|7.74|0
1679001600000|2023-03-16 21:20:00|7.75|7.75|7.75|7.75|7.75|7.75|7.75|7.75|0
1679003100000|2023-03-16 21:45:00|7.77|7.77|7.77|7.77|7.77|7.77|7.77|7.77|0
1679003400000|2023-03-16 21:50:00|7.76|7.76|7.75|7.75|7.76|7.76|7.75|7.75|0
1679004600000|2023-03-16 22:10:00|7.74|7.74|7.75|7.75|7.75|7.75|7.74|7.74|0
1679004900000|2023-03-16 22:15:00|7.79|7.79|7.77|7.77|7.79|7.79|7.77|7.77|0
1679005500000|2023-03-16 22:25:00|7.79|7.79|7.77|7.77|7.79|7.79|7.77|7.77|0
1679005800000|2023-03-16 22:30:00|7.74|7.74|7.74|7.74|7.74|7.74|7.74|7.74|0
1679006100000|2023-03-16 22:35:00|7.79|7.79|7.74|7.74|7.79|7.79|7.74|7.74|0
1679006700000|2023-03-16 22:45:00|7.75|7.75|7.74|7.74|7.75|7.75|7.74|7.74|0
1679007000000|2023-03-16 22:50:00|7.79|7.79|7.79|7.79|7.79|7.79|7.79|7.79|0
1679007300000|2023-03-16 22:55:00|7.75|7.75|7.76|7.76|7.76|7.76|7.75|7.75|0
1679007900000|2023-03-16 23:05:00|7.75|7.75|7.79|7.79|7.79|7.79|7.75|7.75|0
1679008200000|2023-03-16 23:10:00|7.75|7.75|7.79|7.79|7.79|7.79|7.75|7.75|0
1679009400000|2023-03-16 23:30:00|7.75|7.75|7.79|7.79|7.79|7.79|7.75|7.75|0
1679009700000|2023-03-16 23:35:00|7.8|7.8|7.81|7.81|7.81|7.81|7.79|7.79|0
1679010000000|2023-03-16 23:40:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1679010300000|2023-03-16 23:45:00|7.81|7.81|7.81|7.81|7.81|7.81|7.76|7.76|0
1679010600000|2023-03-16 23:50:00|7.76|7.76|7.81|7.81|7.81|7.81|7.76|7.76|0
1679041200000|2023-03-17 08:20:00|7.73|7.73|7.85|7.85|7.86|7.86|7.73|7.73|0
1679042100000|2023-03-17 08:35:00|7.89|7.89|7.89|7.89|7.89|7.89|7.89|7.89|0
1679043900000|2023-03-17 09:05:00|7.7|7.7|7.7|7.7|7.7|7.7|7.7|7.7|0
1679044200000|2023-03-17 09:10:00|7.81|7.81|7.87|7.87|7.87|7.87|7.81|7.81|0
1679044500000|2023-03-17 09:15:00|7.88|7.88|7.88|7.88|7.88|7.88|7.88|7.88|0
1679045400000|2023-03-17 09:30:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1679050800000|2023-03-17 11:00:00|7.82|7.82|7.81|7.81|7.82|7.82|7.81|7.81|0
1679051400000|2023-03-17 11:10:00|7.79|7.79|7.78|7.78|7.81|7.81|7.78|7.78|0
1679051700000|2023-03-17 11:15:00|7.8|7.8|7.8|7.8|7.8|7.8|7.8|7.8|0
1679052000000|2023-03-17 11:20:00|7.79|7.79|7.77|7.77|7.79|7.79|7.77|7.77|0
1679052600000|2023-03-17 11:30:00|7.78|7.78|7.78|7.78|7.78|7.78|7.78|7.78|0
1679052900000|2023-03-17 11:35:00|7.77|7.77|7.78|7.78|7.78|7.78|7.77|7.77|0
1679053200000|2023-03-17 11:40:00|7.75|7.75|7.75|7.75|7.76|7.76|7.75|7.75|0
1679053800000|2023-03-17 11:50:00|7.76|7.76|7.76|7.76|7.76|7.76|7.75|7.75|0
1679054100000|2023-03-17 11:55:00|7.73|7.73|7.74|7.74|7.74|7.74|7.73|7.73|0
1679054400000|2023-03-17 12:00:00|7.75|7.75|7.74|7.74|7.75|7.75|7.74|7.74|0
1679055300000|2023-03-17 12:15:00|7.75|7.75|7.73|7.73|7.75|7.75|7.73|7.73|0
1679056500000|2023-03-17 12:35:00|7.78|7.78|7.79|7.79|7.79|7.79|7.74|7.74|0
1679056800000|2023-03-17 12:40:00|7.75|7.75|7.79|7.79|7.79|7.79|7.75|7.75|0
1679057100000|2023-03-17 12:45:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1679057400000|2023-03-17 12:50:00|7.75|7.75|7.75|7.75|7.75|7.75|7.74|7.74|0
1679057700000|2023-03-17 12:55:00|7.74|7.74|7.76|7.76|7.76|7.76|7.74|7.74|0
1679058000000|2023-03-17 13:00:00|7.73|7.73|7.73|7.73|7.73|7.73|7.73|7.73|0
1679058900000|2023-03-17 13:15:00|7.74|7.74|7.73|7.73|7.74|7.74|7.73|7.73|0
1679059200000|2023-03-17 13:20:00|7.74|7.74|7.76|7.76|7.76|7.76|7.74|7.74|0
1679059500000|2023-03-17 13:25:00|7.78|7.78|7.81|7.81|7.82|7.82|7.75|7.75|0
1679059800000|2023-03-17 13:30:00|7.76|7.76|7.75|7.75|7.77|7.77|7.73|7.73|0
1679060100000|2023-03-17 13:35:00|7.74|7.74|7.79|7.79|7.79|7.79|7.73|7.73|0
1679060400000|2023-03-17 13:40:00|7.78|7.78|7.77|7.77|7.79|7.79|7.73|7.73|0
1679060700000|2023-03-17 13:45:00|7.76|7.76|7.72|7.72|7.76|7.76|7.71|7.71|0
1679061000000|2023-03-17 13:50:00|7.73|7.73|7.74|7.74|7.76|7.76|7.72|7.72|0
1679061300000|2023-03-17 13:55:00|7.73|7.73|7.76|7.76|7.77|7.77|7.73|7.73|0
1679061600000|2023-03-17 14:00:00|7.77|7.77|7.79|7.79|7.82|7.82|7.77|7.77|0
1679061900000|2023-03-17 14:05:00|7.78|7.78|7.76|7.76|7.78|7.78|7.76|7.76|0
1679062200000|2023-03-17 14:10:00|7.75|7.75|7.75|7.75|7.76|7.76|7.73|7.73|0
1679062500000|2023-03-17 14:15:00|7.76|7.76|7.72|7.72|7.76|7.76|7.71|7.71|0
1679062800000|2023-03-17 14:20:00|7.73|7.73|7.7|7.7|7.74|7.74|7.7|7.7|0
1679063100000|2023-03-17 14:25:00|7.69|7.69|7.69|7.69|7.7|7.7|7.66|7.66|0
1679063400000|2023-03-17 14:30:00|7.7|7.7|7.67|7.67|7.72|7.72|7.67|7.67|0
1679063700000|2023-03-17 14:35:00|7.68|7.68|7.68|7.68|7.7|7.7|7.65|7.65|0
1679064000000|2023-03-17 14:40:00|7.67|7.67|7.65|7.65|7.7|7.7|7.65|7.65|0
1679064300000|2023-03-17 14:45:00|7.64|7.64|7.63|7.63|7.64|7.64|7.62|7.62|0
1679064600000|2023-03-17 14:50:00|7.62|7.62|7.6|7.6|7.64|7.64|7.6|7.6|0
1679064900000|2023-03-17 14:55:00|7.61|7.61|7.62|7.62|7.63|7.63|7.6|7.6|0
1679065200000|2023-03-17 15:00:00|7.61|7.61|7.59|7.59|7.61|7.61|7.59|7.59|0
1679065500000|2023-03-17 15:05:00|7.6|7.6|7.62|7.62|7.62|7.62|7.58|7.58|0
1679065800000|2023-03-17 15:10:00|7.61|7.61|7.62|7.62|7.64|7.64|7.61|7.61|0
1679066100000|2023-03-17 15:15:00|7.63|7.63|7.63|7.63|7.65|7.65|7.63|7.63|0
1679066400000|2023-03-17 15:20:00|7.62|7.62|7.59|7.59|7.62|7.62|7.58|7.58|0
1679066700000|2023-03-17 15:25:00|7.58|7.58|7.6|7.6|7.6|7.6|7.56|7.56|0
1679067000000|2023-03-17 15:30:00|7.59|7.59|7.59|7.59|7.61|7.61|7.59|7.59|0
1679067300000|2023-03-17 15:35:00|7.58|7.58|7.57|7.57|7.6|7.6|7.57|7.57|0
1679067600000|2023-03-17 15:40:00|7.58|7.58|7.57|7.57|7.59|7.59|7.56|7.56|0
1679067900000|2023-03-17 15:45:00|7.56|7.56|7.57|7.57|7.58|7.58|7.56|7.56|0
1679068200000|2023-03-17 15:50:00|7.58|7.58|7.59|7.59|7.6|7.6|7.57|7.57|0
1679068500000|2023-03-17 15:55:00|7.6|7.6|7.61|7.61|7.61|7.61|7.59|7.59|0
1679068800000|2023-03-17 16:00:00|7.62|7.62|7.62|7.62|7.63|7.63|7.61|7.61|0
1679069100000|2023-03-17 16:05:00|7.61|7.61|7.63|7.63|7.63|7.63|7.59|7.59|0
1679069400000|2023-03-17 16:10:00|7.64|7.64|7.63|7.63|7.64|7.64|7.62|7.62|0
1679069700000|2023-03-17 16:15:00|7.62|7.62|7.62|7.62|7.64|7.64|7.61|7.61|0
1679070000000|2023-03-17 16:20:00|7.63|7.63|7.63|7.63|7.64|7.64|7.61|7.61|0
1679070300000|2023-03-17 16:25:00|7.62|7.62|7.64|7.64|7.65|7.65|7.62|7.62|0
1679070600000|2023-03-17 16:30:00|7.65|7.65|7.67|7.67|7.7|7.7|7.65|7.65|0
1679070900000|2023-03-17 16:35:00|7.66|7.66|7.64|7.64|7.67|7.67|7.64|7.64|0
1679071200000|2023-03-17 16:40:00|7.65|7.65|7.64|7.64|7.65|7.65|7.64|7.64|0
1679071500000|2023-03-17 16:45:00|7.63|7.63|7.62|7.62|7.64|7.64|7.61|7.61|0
1679071800000|2023-03-17 16:50:00|7.63|7.63|7.58|7.58|7.65|7.65|7.58|7.58|0
1679072100000|2023-03-17 16:55:00|7.59|7.59|7.6|7.6|7.61|7.61|7.59|7.59|0
1679072400000|2023-03-17 17:00:00|7.61|7.61|7.62|7.62|7.62|7.62|7.6|7.6|0
1679072700000|2023-03-17 17:05:00|7.63|7.63|7.63|7.63|7.63|7.63|7.62|7.62|0
1679073000000|2023-03-17 17:10:00|7.62|7.62|7.61|7.61|7.63|7.63|7.61|7.61|0
1679073300000|2023-03-17 17:15:00|7.62|7.62|7.6|7.6|7.62|7.62|7.59|7.59|0
1679073600000|2023-03-17 17:20:00|7.61|7.61|7.6|7.6|7.63|7.63|7.6|7.6|0
1679073900000|2023-03-17 17:25:00|7.59|7.59|7.6|7.6|7.61|7.61|7.59|7.59|0
1679074200000|2023-03-17 17:30:00|7.61|7.61|7.62|7.62|7.65|7.65|7.61|7.61|0
1679074500000|2023-03-17 17:35:00|7.63|7.63|7.63|7.63|7.64|7.64|7.61|7.61|0
1679074800000|2023-03-17 17:40:00|7.64|7.64|7.64|7.64|7.64|7.64|7.61|7.61|0
1679075100000|2023-03-17 17:45:00|7.65|7.65|7.67|7.67|7.67|7.67|7.64|7.64|0
1679075400000|2023-03-17 17:50:00|7.66|7.66|7.65|7.65|7.67|7.67|7.64|7.64|0
1679075700000|2023-03-17 17:55:00|7.66|7.66|7.68|7.68|7.68|7.68|7.65|7.65|0
1679076000000|2023-03-17 18:00:00|7.69|7.69|7.66|7.66|7.69|7.69|7.65|7.65|0
1679076300000|2023-03-17 18:05:00|7.65|7.65|7.65|7.65|7.66|7.66|7.64|7.64|0
1679076600000|2023-03-17 18:10:00|7.64|7.64|7.64|7.64|7.65|7.65|7.64|7.64|0
1679076900000|2023-03-17 18:15:00|7.63|7.63|7.62|7.62|7.64|7.64|7.62|7.62|0
1679077200000|2023-03-17 18:20:00|7.63|7.63|7.61|7.61|7.63|7.63|7.6|7.6|0
1679077500000|2023-03-17 18:25:00|7.62|7.62|7.6|7.6|7.62|7.62|7.6|7.6|0
1679077800000|2023-03-17 18:30:00|7.61|7.61|7.62|7.62|7.62|7.62|7.6|7.6|0
1679078100000|2023-03-17 18:35:00|7.61|7.61|7.61|7.61|7.62|7.62|7.6|7.6|0
1679078400000|2023-03-17 18:40:00|7.62|7.62|7.62|7.62|7.63|7.63|7.61|7.61|0
1679078700000|2023-03-17 18:45:00|7.61|7.61|7.61|7.61|7.62|7.62|7.6|7.6|0
1679079000000|2023-03-17 18:50:00|7.6|7.6|7.61|7.61|7.61|7.61|7.59|7.59|0
1679079300000|2023-03-17 18:55:00|7.6|7.6|7.62|7.62|7.62|7.62|7.6|7.6|0
1679079600000|2023-03-17 19:00:00|7.61|7.61|7.6|7.6|7.62|7.62|7.6|7.6|0
1679079900000|2023-03-17 19:05:00|7.61|7.61|7.62|7.62|7.62|7.62|7.6|7.6|0
1679080200000|2023-03-17 19:10:00|7.63|7.63|7.64|7.64|7.65|7.65|7.62|7.62|0
1679080500000|2023-03-17 19:15:00|7.65|7.65|7.66|7.66|7.66|7.66|7.63|7.63|0
1679080800000|2023-03-17 19:20:00|7.65|7.65|7.68|7.68|7.68|7.68|7.65|7.65|0
1679081100000|2023-03-17 19:25:00|7.67|7.67|7.68|7.68|7.68|7.68|7.66|7.66|0
1679081400000|2023-03-17 19:30:00|7.67|7.67|7.65|7.65|7.68|7.68|7.63|7.63|0
1679081700000|2023-03-17 19:35:00|7.64|7.64|7.64|7.64|7.65|7.65|7.64|7.64|0
1679082000000|2023-03-17 19:40:00|7.65|7.65|7.69|7.69|7.69|7.69|7.65|7.65|0
1679082300000|2023-03-17 19:45:00|7.68|7.68|7.67|7.67|7.68|7.68|7.65|7.65|0
1679082600000|2023-03-17 19:50:00|7.68|7.68|7.71|7.71|7.71|7.71|7.68|7.68|0
1679082900000|2023-03-17 19:55:00|7.7|7.7|7.68|7.68|7.7|7.7|7.67|7.67|0
1679083500000|2023-03-17 20:05:00|7.67|7.67|7.67|7.67|7.67|7.67|7.67|7.67|0
1679084700000|2023-03-17 20:25:00|7.7|7.7|7.63|7.63|7.7|7.7|7.63|7.63|0
1679085300000|2023-03-17 20:35:00|7.69|7.69|7.69|7.69|7.69|7.69|7.69|7.69|0
1679085600000|2023-03-17 20:40:00|7.68|7.68|7.68|7.68|7.68|7.68|7.68|7.68|0
1679086200000|2023-03-17 20:50:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1679305800000|2023-03-20 09:50:00|7.58|7.58|7.58|7.58|7.58|7.58|7.58|7.58|0
1679307600000|2023-03-20 10:20:00|7.62|7.62|7.68|7.68|7.68|7.68|7.62|7.62|0
1679308800000|2023-03-20 10:40:00|7.67|7.67|7.67|7.67|7.67|7.67|7.67|7.67|0
1679310000000|2023-03-20 11:00:00|7.68|7.68|7.68|7.68|7.68|7.68|7.68|7.68|0
1679311200000|2023-03-20 11:20:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1679311500000|2023-03-20 11:25:00|7.68|7.68|7.68|7.68|7.68|7.68|7.68|7.68|0
1679311800000|2023-03-20 11:30:00|7.69|7.69|7.69|7.69|7.69|7.69|7.68|7.68|0
1679312100000|2023-03-20 11:35:00|7.68|7.68|7.68|7.68|7.68|7.68|7.68|7.68|0
1679312700000|2023-03-20 11:45:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1679313600000|2023-03-20 12:00:00|7.69|7.69|7.69|7.69|7.69|7.69|7.69|7.69|0
1679315400000|2023-03-20 12:30:00|7.68|7.68|7.69|7.69|7.7|7.7|7.68|7.68|0
1679315700000|2023-03-20 12:35:00|7.71|7.71|7.69|7.69|7.71|7.71|7.69|7.69|0
1679316000000|2023-03-20 12:40:00|7.71|7.71|7.7|7.7|7.71|7.71|7.7|7.7|0
1679316300000|2023-03-20 12:45:00|7.71|7.71|7.71|7.71|7.71|7.71|7.71|7.71|0
1679316600000|2023-03-20 12:50:00|7.72|7.72|7.73|7.73|7.73|7.73|7.72|7.72|0
1679316900000|2023-03-20 12:55:00|7.71|7.71|7.73|7.73|7.74|7.74|7.71|7.71|0
1679317200000|2023-03-20 13:00:00|7.71|7.71|7.71|7.71|7.71|7.71|7.71|7.71|0
1679317500000|2023-03-20 13:05:00|7.72|7.72|7.72|7.72|7.72|7.72|7.72|7.72|0
1679318100000|2023-03-20 13:15:00|7.71|7.71|7.7|7.7|7.72|7.72|7.7|7.7|0
1679318400000|2023-03-20 13:20:00|7.71|7.71|7.71|7.71|7.71|7.71|7.71|7.71|0
1679318700000|2023-03-20 13:25:00|7.7|7.7|7.65|7.65|7.7|7.7|7.65|7.65|0
1679319000000|2023-03-20 13:30:00|7.67|7.67|7.6|7.6|7.67|7.67|7.58|7.58|0
1679319300000|2023-03-20 13:35:00|7.58|7.58|7.57|7.57|7.59|7.59|7.54|7.54|0
1679319600000|2023-03-20 13:40:00|7.56|7.56|7.59|7.59|7.62|7.62|7.56|7.56|0
1679319900000|2023-03-20 13:45:00|7.58|7.58|7.56|7.56|7.58|7.58|7.5|7.5|0
1679320200000|2023-03-20 13:50:00|7.57|7.57|7.56|7.56|7.59|7.59|7.55|7.55|0
1679320500000|2023-03-20 13:55:00|7.55|7.55|7.56|7.56|7.57|7.57|7.54|7.54|0
1679320800000|2023-03-20 14:00:00|7.59|7.59|7.58|7.58|7.6|7.6|7.58|7.58|0
1679321100000|2023-03-20 14:05:00|7.59|7.59|7.56|7.56|7.6|7.6|7.55|7.55|0
1679321400000|2023-03-20 14:10:00|7.55|7.55|7.58|7.58|7.6|7.6|7.55|7.55|0
1679321700000|2023-03-20 14:15:00|7.57|7.57|7.54|7.54|7.57|7.57|7.54|7.54|0
1679322000000|2023-03-20 14:20:00|7.55|7.55|7.59|7.59|7.59|7.59|7.54|7.54|0
1679322300000|2023-03-20 14:25:00|7.6|7.6|7.62|7.62|7.62|7.62|7.6|7.6|0
1679322600000|2023-03-20 14:30:00|7.63|7.63|7.66|7.66|7.66|7.66|7.6|7.6|0
1679322900000|2023-03-20 14:35:00|7.67|7.67|7.63|7.63|7.68|7.68|7.62|7.62|0
1679323200000|2023-03-20 14:40:00|7.64|7.64|7.63|7.63|7.65|7.65|7.62|7.62|0
1679323500000|2023-03-20 14:45:00|7.64|7.64|7.67|7.67|7.67|7.67|7.63|7.63|0
1679323800000|2023-03-20 14:50:00|7.66|7.66|7.65|7.65|7.66|7.66|7.64|7.64|0
1679324100000|2023-03-20 14:55:00|7.64|7.64|7.67|7.67|7.68|7.68|7.64|7.64|0
1679324400000|2023-03-20 15:00:00|7.66|7.66|7.65|7.65|7.67|7.67|7.65|7.65|0
1679325000000|2023-03-20 15:10:00|7.64|7.64|7.62|7.62|7.64|7.64|7.6|7.6|0
1679325300000|2023-03-20 15:15:00|7.63|7.63|7.63|7.63|7.63|7.63|7.62|7.62|0
1679325600000|2023-03-20 15:20:00|7.65|7.65|7.62|7.62|7.65|7.65|7.62|7.62|0
1679325900000|2023-03-20 15:25:00|7.61|7.61|7.64|7.64|7.65|7.65|7.61|7.61|0
1679326200000|2023-03-20 15:30:00|7.65|7.65|7.64|7.64|7.65|7.65|7.62|7.62|0
1679326500000|2023-03-20 15:35:00|7.63|7.63|7.61|7.61|7.63|7.63|7.61|7.61|0
1679326800000|2023-03-20 15:40:00|7.62|7.62|7.59|7.59|7.62|7.62|7.59|7.59|0
1679327100000|2023-03-20 15:45:00|7.6|7.6|7.58|7.58|7.6|7.6|7.58|7.58|0
1679327400000|2023-03-20 15:50:00|7.59|7.59|7.55|7.55|7.59|7.59|7.55|7.55|0
1679327700000|2023-03-20 15:55:00|7.56|7.56|7.55|7.55|7.56|7.56|7.54|7.54|0
1679328000000|2023-03-20 16:00:00|7.54|7.54|7.55|7.55|7.55|7.55|7.54|7.54|0
1679328300000|2023-03-20 16:05:00|7.54|7.54|7.51|7.51|7.55|7.55|7.51|7.51|0
1679328600000|2023-03-20 16:10:00|7.5|7.5|7.47|7.47|7.51|7.51|7.45|7.45|0
1679328900000|2023-03-20 16:15:00|7.48|7.48|7.48|7.48|7.49|7.49|7.46|7.46|0
1679329200000|2023-03-20 16:20:00|7.49|7.49|7.49|7.49|7.5|7.5|7.48|7.48|0
1679329500000|2023-03-20 16:25:00|7.48|7.48|7.48|7.48|7.49|7.49|7.48|7.48|0
1679329800000|2023-03-20 16:30:00|7.49|7.49|7.5|7.5|7.5|7.5|7.48|7.48|0
1679330100000|2023-03-20 16:35:00|7.51|7.51|7.52|7.52|7.53|7.53|7.5|7.5|0
1679330400000|2023-03-20 16:40:00|7.51|7.51|7.51|7.51|7.52|7.52|7.5|7.5|0
1679330700000|2023-03-20 16:45:00|7.5|7.5|7.54|7.54|7.54|7.54|7.5|7.5|0
1679331000000|2023-03-20 16:50:00|7.53|7.53|7.55|7.55|7.55|7.55|7.53|7.53|0
1679331300000|2023-03-20 16:55:00|7.54|7.54|7.55|7.55|7.56|7.56|7.54|7.54|0
1679331600000|2023-03-20 17:00:00|7.54|7.54|7.54|7.54|7.54|7.54|7.54|7.54|0
1679331900000|2023-03-20 17:05:00|7.55|7.55|7.54|7.54|7.55|7.55|7.54|7.54|0
1679332200000|2023-03-20 17:10:00|7.55|7.55|7.56|7.56|7.56|7.56|7.55|7.55|0
1679332500000|2023-03-20 17:15:00|7.55|7.55|7.54|7.54|7.55|7.55|7.54|7.54|0
1679332800000|2023-03-20 17:20:00|7.53|7.53|7.52|7.52|7.53|7.53|7.51|7.51|0
1679333100000|2023-03-20 17:25:00|7.51|7.51|7.49|7.49|7.52|7.52|7.49|7.49|0
1679333400000|2023-03-20 17:30:00|7.5|7.5|7.51|7.51|7.53|7.53|7.49|7.49|0
1679333700000|2023-03-20 17:35:00|7.5|7.5|7.51|7.51|7.51|7.51|7.5|7.5|0
1679334000000|2023-03-20 17:40:00|7.52|7.52|7.54|7.54|7.54|7.54|7.51|7.51|0
1679334300000|2023-03-20 17:45:00|7.53|7.53|7.53|7.53|7.54|7.54|7.53|7.53|0
1679334600000|2023-03-20 17:50:00|7.52|7.52|7.51|7.51|7.52|7.52|7.5|7.5|0
1679334900000|2023-03-20 17:55:00|7.5|7.5|7.48|7.48|7.51|7.51|7.47|7.47|0
1679335200000|2023-03-20 18:00:00|7.47|7.47|7.46|7.46|7.48|7.48|7.45|7.45|0
1679335500000|2023-03-20 18:05:00|7.47|7.47|7.46|7.46|7.47|7.47|7.45|7.45|0
1679335800000|2023-03-20 18:10:00|7.45|7.45|7.46|7.46|7.47|7.47|7.45|7.45|0
1679336100000|2023-03-20 18:15:00|7.45|7.45|7.44|7.44|7.45|7.45|7.43|7.43|0
1679336400000|2023-03-20 18:20:00|7.43|7.43|7.45|7.45|7.45|7.45|7.43|7.43|0
1679336700000|2023-03-20 18:25:00|7.44|7.44|7.45|7.45|7.46|7.46|7.44|7.44|0
1679337000000|2023-03-20 18:30:00|7.46|7.46|7.43|7.43|7.46|7.46|7.43|7.43|0
1679337300000|2023-03-20 18:35:00|7.42|7.42|7.43|7.43|7.43|7.43|7.42|7.42|0
1679337600000|2023-03-20 18:40:00|7.42|7.42|7.44|7.44|7.44|7.44|7.42|7.42|0
1679337900000|2023-03-20 18:45:00|7.43|7.43|7.43|7.43|7.44|7.44|7.42|7.42|0
1679338200000|2023-03-20 18:50:00|7.44|7.44|7.43|7.43|7.44|7.44|7.43|7.43|0
1679338500000|2023-03-20 18:55:00|7.42|7.42|7.42|7.42|7.43|7.43|7.4|7.4|0
1679338800000|2023-03-20 19:00:00|7.41|7.41|7.42|7.42|7.42|7.42|7.4|7.4|0
1679339100000|2023-03-20 19:05:00|7.41|7.41|7.4|7.4|7.43|7.43|7.4|7.4|0
1679339400000|2023-03-20 19:10:00|7.39|7.39|7.4|7.4|7.4|7.4|7.39|7.39|0
1679339700000|2023-03-20 19:15:00|7.39|7.39|7.43|7.43|7.43|7.43|7.39|7.39|0
1679340000000|2023-03-20 19:20:00|7.42|7.42|7.42|7.42|7.43|7.43|7.41|7.41|0
1679340300000|2023-03-20 19:25:00|7.41|7.41|7.43|7.43|7.43|7.43|7.41|7.41|0
1679340600000|2023-03-20 19:30:00|7.42|7.42|7.42|7.42|7.44|7.44|7.41|7.41|0
1679340900000|2023-03-20 19:35:00|7.43|7.43|7.42|7.42|7.44|7.44|7.42|7.42|0
1679341200000|2023-03-20 19:40:00|7.41|7.41|7.41|7.41|7.42|7.42|7.41|7.41|0
1679341500000|2023-03-20 19:45:00|7.42|7.42|7.42|7.42|7.42|7.42|7.4|7.4|0
1679341800000|2023-03-20 19:50:00|7.43|7.43|7.41|7.41|7.44|7.44|7.41|7.41|0
1679342100000|2023-03-20 19:55:00|7.42|7.42|7.37|7.37|7.42|7.42|7.37|7.37|0
1679342400000|2023-03-20 20:00:00|7.35|7.35|7.47|7.47|7.47|7.47|7.35|7.35|0
1679342700000|2023-03-20 20:05:00|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|0
1679344200000|2023-03-20 20:30:00|7.34|7.34|7.35|7.35|7.35|7.35|7.34|7.34|0
1679344500000|2023-03-20 20:35:00|7.34|7.34|7.32|7.32|7.35|7.35|7.32|7.32|0
1679344800000|2023-03-20 20:40:00|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|0
1679345400000|2023-03-20 20:50:00|7.34|7.34|7.34|7.34|7.34|7.34|7.33|7.33|0
1679345700000|2023-03-20 20:55:00|7.33|7.33|7.35|7.35|7.35|7.35|7.33|7.33|0
1679346000000|2023-03-20 21:00:00|7.37|7.37|7.37|7.37|7.37|7.37|7.35|7.35|0
1679346900000|2023-03-20 21:15:00|7.36|7.36|7.36|7.36|7.36|7.36|7.36|7.36|0
1679347200000|2023-03-20 21:20:00|7.35|7.35|7.35|7.35|7.36|7.36|7.35|7.35|0
1679347800000|2023-03-20 21:30:00|7.36|7.36|7.35|7.35|7.36|7.36|7.35|7.35|0
1679348400000|2023-03-20 21:40:00|7.37|7.37|7.35|7.35|7.37|7.37|7.35|7.35|0
1679349300000|2023-03-20 21:55:00|7.37|7.37|7.37|7.37|7.37|7.37|7.37|7.37|0
1679349900000|2023-03-20 22:05:00|7.36|7.36|7.36|7.36|7.36|7.36|7.36|7.36|0
1679350200000|2023-03-20 22:10:00|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|0
1679350500000|2023-03-20 22:15:00|7.36|7.36|7.36|7.36|7.36|7.36|7.36|7.36|0
1679350800000|2023-03-20 22:20:00|7.35|7.35|7.38|7.38|7.38|7.38|7.35|7.35|0
1679351100000|2023-03-20 22:25:00|7.4|7.4|7.4|7.4|7.4|7.4|7.38|7.38|0
1679351400000|2023-03-20 22:30:00|7.38|7.38|7.44|7.44|7.44|7.44|7.38|7.38|0
1679351700000|2023-03-20 22:35:00|7.42|7.42|7.38|7.38|7.42|7.42|7.38|7.38|0
1679352000000|2023-03-20 22:40:00|7.41|7.41|7.41|7.41|7.41|7.41|7.41|7.41|0
1679352300000|2023-03-20 22:45:00|7.38|7.38|7.38|7.38|7.38|7.38|7.38|7.38|0
1679352600000|2023-03-20 22:50:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1679352900000|2023-03-20 22:55:00|7.38|7.38|7.38|7.38|7.38|7.38|7.38|7.38|0
1679353200000|2023-03-20 23:00:00|7.4|7.4|7.38|7.38|7.4|7.4|7.38|7.38|0
1679353500000|2023-03-20 23:05:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1679354100000|2023-03-20 23:15:00|7.42|7.42|7.41|7.41|7.42|7.42|7.41|7.41|0
1679354400000|2023-03-20 23:20:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1679354700000|2023-03-20 23:25:00|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|0
1679355000000|2023-03-20 23:30:00|7.4|7.4|7.41|7.41|7.42|7.42|7.4|7.4|0
1679355300000|2023-03-20 23:35:00|7.37|7.37|7.37|7.37|7.37|7.37|7.37|7.37|0
1679355600000|2023-03-20 23:40:00|7.36|7.36|7.37|7.37|7.37|7.37|7.36|7.36|0
1679355900000|2023-03-20 23:45:00|7.36|7.36|7.37|7.37|7.37|7.37|7.36|7.36|0
1679356200000|2023-03-20 23:50:00|7.38|7.38|7.38|7.38|7.38|7.38|7.38|7.38|0
1679356500000|2023-03-20 23:55:00|7.41|7.41|7.42|7.42|7.42|7.42|7.41|7.41|0
1679387400000|2023-03-21 08:30:00|7.44|7.44|7.44|7.44|7.44|7.44|7.44|7.44|0
1679387700000|2023-03-21 08:35:00|7.38|7.38|7.38|7.38|7.38|7.38|7.38|7.38|0
1679388900000|2023-03-21 08:55:00|7.4|7.4|7.36|7.36|7.44|7.44|7.36|7.36|0
1679389200000|2023-03-21 09:00:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1679392200000|2023-03-21 09:50:00|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|0
1679392800000|2023-03-21 10:00:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1679394000000|2023-03-21 10:20:00|7.41|7.41|7.41|7.41|7.41|7.41|7.4|7.4|0
1679394300000|2023-03-21 10:25:00|7.5|7.5|7.4|7.4|7.5|7.5|7.4|7.4|0
1679394900000|2023-03-21 10:35:00|7.41|7.41|7.4|7.4|7.41|7.41|7.4|7.4|0
1679396400000|2023-03-21 11:00:00|7.42|7.42|7.41|7.41|7.42|7.42|7.41|7.41|0
1679396700000|2023-03-21 11:05:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1679397000000|2023-03-21 11:10:00|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|0
1679397900000|2023-03-21 11:25:00|7.43|7.43|7.44|7.44|7.44|7.44|7.43|7.43|0
1679398200000|2023-03-21 11:30:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1679398500000|2023-03-21 11:35:00|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|0
1679399100000|2023-03-21 11:45:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1679399400000|2023-03-21 11:50:00|7.43|7.43|7.43|7.43|7.43|7.43|7.43|7.43|0
1679399700000|2023-03-21 11:55:00|7.44|7.44|7.44|7.44|7.44|7.44|7.43|7.43|0
1679400000000|2023-03-21 12:00:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1679403000000|2023-03-21 12:50:00|7.47|7.47|7.47|7.47|7.48|7.48|7.47|7.47|0
1679403300000|2023-03-21 12:55:00|7.46|7.46|7.46|7.46|7.46|7.46|7.46|7.46|0
1679403600000|2023-03-21 13:00:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1679404500000|2023-03-21 13:15:00|7.47|7.47|7.46|7.46|7.47|7.47|7.46|7.46|0
1679404800000|2023-03-21 13:20:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1679405100000|2023-03-21 13:25:00|7.44|7.44|7.43|7.43|7.47|7.47|7.43|7.43|0
1679405400000|2023-03-21 13:30:00|7.47|7.47|7.49|7.49|7.53|7.53|7.45|7.45|0
1679405700000|2023-03-21 13:35:00|7.5|7.5|7.51|7.51|7.54|7.54|7.5|7.5|0
1679406000000|2023-03-21 13:40:00|7.5|7.5|7.56|7.56|7.56|7.56|7.5|7.5|0
1679406300000|2023-03-21 13:45:00|7.55|7.55|7.54|7.54|7.58|7.58|7.53|7.53|0
1679406600000|2023-03-21 13:50:00|7.55|7.55|7.63|7.63|7.63|7.63|7.54|7.54|0
1679406900000|2023-03-21 13:55:00|7.64|7.64|7.71|7.71|7.73|7.73|7.64|7.64|0
1679407200000|2023-03-21 14:00:00|7.69|7.69|7.68|7.68|7.7|7.7|7.67|7.67|0
1679407500000|2023-03-21 14:05:00|7.67|7.67|7.67|7.67|7.68|7.68|7.64|7.64|0
1679407800000|2023-03-21 14:10:00|7.66|7.66|7.59|7.59|7.68|7.68|7.59|7.59|0
1679408100000|2023-03-21 14:15:00|7.6|7.6|7.58|7.58|7.6|7.6|7.58|7.58|0
1679408400000|2023-03-21 14:20:00|7.57|7.57|7.54|7.54|7.61|7.61|7.54|7.54|0
1679408700000|2023-03-21 14:25:00|7.55|7.55|7.61|7.61|7.61|7.61|7.55|7.55|0
1679409000000|2023-03-21 14:30:00|7.62|7.62|7.62|7.62|7.66|7.66|7.62|7.62|0
1679409300000|2023-03-21 14:35:00|7.61|7.61|7.66|7.66|7.66|7.66|7.61|7.61|0
1679409600000|2023-03-21 14:40:00|7.67|7.67|7.65|7.65|7.68|7.68|7.64|7.64|0
1679409900000|2023-03-21 14:45:00|7.66|7.66|7.68|7.68|7.68|7.68|7.65|7.65|0
1679410200000|2023-03-21 14:50:00|7.67|7.67|7.65|7.65|7.68|7.68|7.65|7.65|0
1679410500000|2023-03-21 14:55:00|7.64|7.64|7.65|7.65|7.65|7.65|7.63|7.63|0
1679410800000|2023-03-21 15:00:00|7.64|7.64|7.64|7.64|7.66|7.66|7.64|7.64|0
1679411100000|2023-03-21 15:05:00|7.65|7.65|7.67|7.67|7.67|7.67|7.65|7.65|0
1679411400000|2023-03-21 15:10:00|7.68|7.68|7.7|7.7|7.7|7.7|7.68|7.68|0
1679411700000|2023-03-21 15:15:00|7.71|7.71|7.73|7.73|7.73|7.73|7.71|7.71|0
1679412000000|2023-03-21 15:20:00|7.72|7.72|7.75|7.75|7.76|7.76|7.72|7.72|0
1679412300000|2023-03-21 15:25:00|7.76|7.76|7.77|7.77|7.78|7.78|7.75|7.75|0
1679412600000|2023-03-21 15:30:00|7.78|7.78|7.81|7.81|7.81|7.81|7.78|7.78|0
1679412900000|2023-03-21 15:35:00|7.8|7.8|7.78|7.78|7.81|7.81|7.78|7.78|0
1679413200000|2023-03-21 15:40:00|7.77|7.77|7.76|7.76|7.78|7.78|7.74|7.74|0
1679413500000|2023-03-21 15:45:00|7.77|7.77|7.74|7.74|7.78|7.78|7.73|7.73|0
1679413800000|2023-03-21 15:50:00|7.75|7.75|7.73|7.73|7.75|7.75|7.73|7.73|0
1679414100000|2023-03-21 15:55:00|7.74|7.74|7.75|7.75|7.76|7.76|7.74|7.74|0
1679414400000|2023-03-21 16:00:00|7.74|7.74|7.78|7.78|7.79|7.79|7.74|7.74|0
1679414700000|2023-03-21 16:05:00|7.77|7.77|7.78|7.78|7.81|7.81|7.77|7.77|0
1679415000000|2023-03-21 16:10:00|7.79|7.79|7.77|7.77|7.8|7.8|7.77|7.77|0
1679415300000|2023-03-21 16:15:00|7.76|7.76|7.75|7.75|7.76|7.76|7.74|7.74|0
1679415600000|2023-03-21 16:20:00|7.76|7.76|7.75|7.75|7.77|7.77|7.75|7.75|0
1679415900000|2023-03-21 16:25:00|7.76|7.76|7.76|7.76|7.76|7.76|7.75|7.75|0
1679416200000|2023-03-21 16:30:00|7.75|7.75|7.76|7.76|7.77|7.77|7.75|7.75|0
1679416500000|2023-03-21 16:35:00|7.77|7.77|7.76|7.76|7.77|7.77|7.76|7.76|0
1679416800000|2023-03-21 16:40:00|7.77|7.77|7.75|7.75|7.77|7.77|7.75|7.75|0
1679417100000|2023-03-21 16:45:00|7.74|7.74|7.73|7.73|7.75|7.75|7.73|7.73|0
1679417400000|2023-03-21 16:50:00|7.74|7.74|7.73|7.73|7.74|7.74|7.73|7.73|0
1679417700000|2023-03-21 16:55:00|7.72|7.72|7.72|7.72|7.73|7.73|7.71|7.71|0
1679418000000|2023-03-21 17:00:00|7.7|7.7|7.69|7.69|7.71|7.71|7.69|7.69|0
1679418300000|2023-03-21 17:05:00|7.7|7.7|7.7|7.7|7.7|7.7|7.69|7.69|0
1679418600000|2023-03-21 17:10:00|7.71|7.71|7.71|7.71|7.73|7.73|7.7|7.7|0
1679418900000|2023-03-21 17:15:00|7.72|7.72|7.73|7.73|7.73|7.73|7.7|7.7|0
1679419200000|2023-03-21 17:20:00|7.72|7.72|7.74|7.74|7.74|7.74|7.72|7.72|0
1679419500000|2023-03-21 17:25:00|7.73|7.73|7.74|7.74|7.75|7.75|7.72|7.72|0
1679419800000|2023-03-21 17:30:00|7.75|7.75|7.74|7.74|7.75|7.75|7.73|7.73|0
1679420100000|2023-03-21 17:35:00|7.73|7.73|7.73|7.73|7.74|7.74|7.73|7.73|0
1679420400000|2023-03-21 17:40:00|7.72|7.72|7.73|7.73|7.74|7.74|7.71|7.71|0
1679420700000|2023-03-21 17:45:00|7.74|7.74|7.73|7.73|7.74|7.74|7.73|7.73|0
1679421000000|2023-03-21 17:50:00|7.72|7.72|7.71|7.71|7.73|7.73|7.71|7.71|0
1679421300000|2023-03-21 17:55:00|7.72|7.72|7.73|7.73|7.73|7.73|7.72|7.72|0
1679421600000|2023-03-21 18:00:00|7.72|7.72|7.73|7.73|7.73|7.73|7.71|7.71|0
1679421900000|2023-03-21 18:05:00|7.74|7.74|7.73|7.73|7.74|7.74|7.73|7.73|0
1679422200000|2023-03-21 18:10:00|7.72|7.72|7.74|7.74|7.74|7.74|7.72|7.72|0
1679422500000|2023-03-21 18:15:00|7.73|7.73|7.76|7.76|7.76|7.76|7.73|7.73|0
1679422800000|2023-03-21 18:20:00|7.77|7.77|7.78|7.78|7.78|7.78|7.77|7.77|0
1679423100000|2023-03-21 18:25:00|7.79|7.79|7.79|7.79|7.8|7.8|7.78|7.78|0
1679423400000|2023-03-21 18:30:00|7.78|7.78|7.77|7.77|7.79|7.79|7.76|7.76|0
1679423700000|2023-03-21 18:35:00|7.76|7.76|7.76|7.76|7.77|7.77|7.75|7.75|0
1679424000000|2023-03-21 18:40:00|7.77|7.77|7.77|7.77|7.77|7.77|7.76|7.76|0
1679424300000|2023-03-21 18:45:00|7.78|7.78|7.78|7.78|7.78|7.78|7.77|7.77|0
1679424600000|2023-03-21 18:50:00|7.79|7.79|7.79|7.79|7.79|7.79|7.78|7.78|0
1679424900000|2023-03-21 18:55:00|7.8|7.8|7.79|7.79|7.8|7.8|7.79|7.79|0
1679425200000|2023-03-21 19:00:00|7.78|7.78|7.81|7.81|7.81|7.81|7.78|7.78|0
1679425500000|2023-03-21 19:05:00|7.8|7.8|7.78|7.78|7.8|7.8|7.78|7.78|0
1679425800000|2023-03-21 19:10:00|7.79|7.79|7.79|7.79|7.8|7.8|7.78|7.78|0
1679426100000|2023-03-21 19:15:00|7.8|7.8|7.81|7.81|7.81|7.81|7.79|7.79|0
1679426400000|2023-03-21 19:20:00|7.8|7.8|7.78|7.78|7.81|7.81|7.78|7.78|0
1679426700000|2023-03-21 19:25:00|7.79|7.79|7.81|7.81|7.81|7.81|7.78|7.78|0
1679427000000|2023-03-21 19:30:00|7.8|7.8|7.8|7.8|7.8|7.8|7.79|7.79|0
1679427300000|2023-03-21 19:35:00|7.79|7.79|7.81|7.81|7.81|7.81|7.79|7.79|0
1679427600000|2023-03-21 19:40:00|7.82|7.82|7.83|7.83|7.84|7.84|7.82|7.82|0
1679427900000|2023-03-21 19:45:00|7.82|7.82|7.81|7.81|7.83|7.83|7.81|7.81|0
1679428200000|2023-03-21 19:50:00|7.82|7.82|7.81|7.81|7.82|7.82|7.81|7.81|0
1679428500000|2023-03-21 19:55:00|7.82|7.82|7.8|7.8|7.82|7.82|7.79|7.79|0
1679428800000|2023-03-21 20:00:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1679430000000|2023-03-21 20:20:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1679430300000|2023-03-21 20:25:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1679430900000|2023-03-21 20:35:00|7.8|7.8|7.81|7.81|7.81|7.81|7.8|7.8|0
1679431500000|2023-03-21 20:45:00|7.79|7.79|7.8|7.8|7.8|7.8|7.79|7.79|0
1679433900000|2023-03-21 21:25:00|7.79|7.79|7.79|7.79|7.79|7.79|7.79|7.79|0
1679434500000|2023-03-21 21:35:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1679436000000|2023-03-21 22:00:00|7.89|7.89|7.82|7.82|7.94|7.94|7.82|7.82|0
1679436300000|2023-03-21 22:05:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1679436600000|2023-03-21 22:10:00|7.82|7.82|7.91|7.91|7.91|7.91|7.82|7.82|0
1679436900000|2023-03-21 22:15:00|7.82|7.82|7.84|7.84|7.91|7.91|7.82|7.82|0
1679437200000|2023-03-21 22:20:00|7.82|7.82|7.82|7.82|7.82|7.82|7.82|7.82|0
1679437500000|2023-03-21 22:25:00|7.86|7.86|7.89|7.89|7.89|7.89|7.82|7.82|0
1679437800000|2023-03-21 22:30:00|7.82|7.82|7.82|7.82|7.82|7.82|7.82|7.82|0
1679438100000|2023-03-21 22:35:00|7.89|7.89|7.85|7.85|7.89|7.89|7.85|7.85|0
1679438400000|2023-03-21 22:40:00|7.84|7.84|7.88|7.88|7.88|7.88|7.81|7.81|0
1679438700000|2023-03-21 22:45:00|7.86|7.86|7.82|7.82|7.86|7.86|7.82|7.82|0
1679439000000|2023-03-21 22:50:00|7.86|7.86|7.84|7.84|7.89|7.89|7.82|7.82|0
1679439900000|2023-03-21 23:05:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1679440200000|2023-03-21 23:10:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1679440500000|2023-03-21 23:15:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1679440800000|2023-03-21 23:20:00|7.82|7.82|7.77|7.77|7.82|7.82|7.77|7.77|0
1679441100000|2023-03-21 23:25:00|7.82|7.82|7.82|7.82|7.82|7.82|7.82|7.82|0
1679441400000|2023-03-21 23:30:00|7.81|7.81|7.77|7.77|7.81|7.81|7.77|7.77|0
1679441700000|2023-03-21 23:35:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1679442000000|2023-03-21 23:40:00|7.78|7.78|7.78|7.78|7.78|7.78|7.78|7.78|0
1679442300000|2023-03-21 23:45:00|7.81|7.81|7.84|7.84|7.84|7.84|7.81|7.81|0
1679442900000|2023-03-21 23:55:00|7.82|7.82|7.86|7.86|7.86|7.86|7.82|7.82|0
1679472000000|2023-03-22 08:00:00|7.69|7.69|7.69|7.69|7.69|7.69|7.69|7.69|0
1679479500000|2023-03-22 10:05:00|7.77|7.77|7.77|7.77|7.77|7.77|7.77|7.77|0
1679482500000|2023-03-22 10:55:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1679482800000|2023-03-22 11:00:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1679483100000|2023-03-22 11:05:00|7.86|7.86|7.83|7.83|7.86|7.86|7.83|7.83|0
1679484300000|2023-03-22 11:25:00|7.81|7.81|7.85|7.85|7.85|7.85|7.81|7.81|0
1679486700000|2023-03-22 12:05:00|7.79|7.79|7.79|7.79|7.79|7.79|7.79|7.79|0
1679487900000|2023-03-22 12:25:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1679488200000|2023-03-22 12:30:00|7.8|7.8|7.81|7.81|7.81|7.81|7.8|7.8|0
1679491500000|2023-03-22 13:25:00|7.8|7.8|7.8|7.8|7.8|7.8|7.71|7.71|0
1679491800000|2023-03-22 13:30:00|7.77|7.77|7.69|7.69|7.81|7.81|7.68|7.68|0
1679492100000|2023-03-22 13:35:00|7.7|7.7|7.71|7.71|7.76|7.76|7.68|7.68|0
1679492400000|2023-03-22 13:40:00|7.7|7.7|7.66|7.66|7.71|7.71|7.66|7.66|0
1679492700000|2023-03-22 13:45:00|7.65|7.65|7.71|7.71|7.74|7.74|7.64|7.64|0
1679493000000|2023-03-22 13:50:00|7.7|7.7|7.71|7.71|7.73|7.73|7.68|7.68|0
1679493300000|2023-03-22 13:55:00|7.72|7.72|7.73|7.73|7.75|7.75|7.71|7.71|0
1679493600000|2023-03-22 14:00:00|7.72|7.72|7.73|7.73|7.76|7.76|7.72|7.72|0
1679493900000|2023-03-22 14:05:00|7.74|7.74|7.76|7.76|7.77|7.77|7.72|7.72|0
1679494200000|2023-03-22 14:10:00|7.78|7.78|7.71|7.71|7.78|7.78|7.71|7.71|0
1679494500000|2023-03-22 14:15:00|7.7|7.7|7.73|7.73|7.73|7.73|7.7|7.7|0
1679494800000|2023-03-22 14:20:00|7.74|7.74|7.75|7.75|7.76|7.76|7.74|7.74|0
1679495100000|2023-03-22 14:25:00|7.76|7.76|7.77|7.77|7.77|7.77|7.74|7.74|0
1679495400000|2023-03-22 14:30:00|7.76|7.76|7.75|7.75|7.77|7.77|7.74|7.74|0
1679495700000|2023-03-22 14:35:00|7.74|7.74|7.75|7.75|7.75|7.75|7.73|7.73|0
1679496000000|2023-03-22 14:40:00|7.76|7.76|7.79|7.79|7.8|7.8|7.76|7.76|0
1679496300000|2023-03-22 14:45:00|7.78|7.78|7.76|7.76|7.78|7.78|7.76|7.76|0
1679496600000|2023-03-22 14:50:00|7.75|7.75|7.76|7.76|7.76|7.76|7.73|7.73|0
1679497200000|2023-03-22 15:00:00|7.77|7.77|7.77|7.77|7.77|7.77|7.76|7.76|0
1679497500000|2023-03-22 15:05:00|7.76|7.76|7.75|7.75|7.76|7.76|7.74|7.74|0
1679497800000|2023-03-22 15:10:00|7.74|7.74|7.74|7.74|7.75|7.75|7.73|7.73|0
1679498100000|2023-03-22 15:15:00|7.75|7.75|7.75|7.75|7.75|7.75|7.74|7.74|0
1679498400000|2023-03-22 15:20:00|7.74|7.74|7.76|7.76|7.76|7.76|7.74|7.74|0
1679498700000|2023-03-22 15:25:00|7.75|7.75|7.75|7.75|7.76|7.76|7.75|7.75|0
1679499000000|2023-03-22 15:30:00|7.76|7.76|7.76|7.76|7.76|7.76|7.75|7.75|0
1679499300000|2023-03-22 15:35:00|7.75|7.75|7.75|7.75|7.75|7.75|7.73|7.73|0
1679499600000|2023-03-22 15:40:00|7.74|7.74|7.73|7.73|7.75|7.75|7.73|7.73|0
1679499900000|2023-03-22 15:45:00|7.72|7.72|7.71|7.71|7.73|7.73|7.71|7.71|0
1679500200000|2023-03-22 15:50:00|7.72|7.72|7.72|7.72|7.72|7.72|7.72|7.72|0
1679500500000|2023-03-22 15:55:00|7.71|7.71|7.72|7.72|7.72|7.72|7.71|7.71|0
1679500800000|2023-03-22 16:00:00|7.71|7.71|7.73|7.73|7.73|7.73|7.7|7.7|0
1679501100000|2023-03-22 16:05:00|7.72|7.72|7.71|7.71|7.72|7.72|7.71|7.71|0
1679501400000|2023-03-22 16:10:00|7.7|7.7|7.69|7.69|7.71|7.71|7.69|7.69|0
1679501700000|2023-03-22 16:15:00|7.7|7.7|7.68|7.68|7.7|7.7|7.68|7.68|0
1679502000000|2023-03-22 16:20:00|7.69|7.69|7.7|7.7|7.71|7.71|7.69|7.69|0
1679502300000|2023-03-22 16:25:00|7.71|7.71|7.72|7.72|7.72|7.72|7.7|7.7|0
1679502600000|2023-03-22 16:30:00|7.71|7.71|7.7|7.7|7.71|7.71|7.7|7.7|0
1679502900000|2023-03-22 16:35:00|7.69|7.69|7.7|7.7|7.7|7.7|7.69|7.69|0
1679503200000|2023-03-22 16:40:00|7.71|7.71|7.71|7.71|7.71|7.71|7.71|7.71|0
1679503500000|2023-03-22 16:45:00|7.7|7.7|7.7|7.7|7.7|7.7|7.7|7.7|0
1679503800000|2023-03-22 16:50:00|7.71|7.71|7.7|7.7|7.71|7.71|7.7|7.7|0
1679504100000|2023-03-22 16:55:00|7.69|7.69|7.7|7.7|7.7|7.7|7.69|7.69|0
1679504400000|2023-03-22 17:00:00|7.69|7.69|7.67|7.67|7.69|7.69|7.67|7.67|0
1679504700000|2023-03-22 17:05:00|7.68|7.68|7.68|7.68|7.69|7.69|7.67|7.67|0
1679505000000|2023-03-22 17:10:00|7.69|7.69|7.7|7.7|7.7|7.7|7.69|7.69|0
1679505900000|2023-03-22 17:25:00|7.71|7.71|7.7|7.7|7.71|7.71|7.7|7.7|0
1679506200000|2023-03-22 17:30:00|7.71|7.71|7.7|7.7|7.72|7.72|7.7|7.7|0
1679506500000|2023-03-22 17:35:00|7.69|7.69|7.68|7.68|7.69|7.69|7.68|7.68|0
1679506800000|2023-03-22 17:40:00|7.69|7.69|7.69|7.69|7.69|7.69|7.69|7.69|0
1679507100000|2023-03-22 17:45:00|7.68|7.68|7.69|7.69|7.7|7.7|7.68|7.68|0
1679507400000|2023-03-22 17:50:00|7.7|7.7|7.71|7.71|7.71|7.71|7.7|7.7|0
1679507700000|2023-03-22 17:55:00|7.72|7.72|7.75|7.75|7.76|7.76|7.72|7.72|0
1679508000000|2023-03-22 18:00:00|7.76|7.76|7.8|7.8|7.82|7.82|7.75|7.75|0
1679508300000|2023-03-22 18:05:00|7.81|7.81|7.8|7.8|7.86|7.86|7.8|7.8|0
1679508600000|2023-03-22 18:10:00|7.81|7.81|7.73|7.73|7.82|7.82|7.72|7.72|0
1679508900000|2023-03-22 18:15:00|7.72|7.72|7.76|7.76|7.76|7.76|7.72|7.72|0
1679509200000|2023-03-22 18:20:00|7.74|7.74|7.71|7.71|7.74|7.74|7.7|7.7|0
1679509500000|2023-03-22 18:25:00|7.7|7.7|7.75|7.75|7.75|7.75|7.7|7.7|0
1679509800000|2023-03-22 18:30:00|7.74|7.74|7.73|7.73|7.78|7.78|7.73|7.73|0
1679510100000|2023-03-22 18:35:00|7.72|7.72|7.71|7.71|7.74|7.74|7.65|7.65|0
1679510400000|2023-03-22 18:40:00|7.73|7.73|7.77|7.77|7.8|7.8|7.71|7.71|0
1679510700000|2023-03-22 18:45:00|7.79|7.79|7.84|7.84|7.86|7.86|7.77|7.77|0
1679511000000|2023-03-22 18:50:00|7.83|7.83|7.77|7.77|7.85|7.85|7.77|7.77|0
1679511300000|2023-03-22 18:55:00|7.78|7.78|7.69|7.69|7.78|7.78|7.68|7.68|0
1679511600000|2023-03-22 19:00:00|7.68|7.68|7.65|7.65|7.71|7.71|7.65|7.65|0
1679511900000|2023-03-22 19:05:00|7.66|7.66|7.65|7.65|7.67|7.67|7.63|7.63|0
1679512200000|2023-03-22 19:10:00|7.66|7.66|7.68|7.68|7.69|7.69|7.64|7.64|0
1679512500000|2023-03-22 19:15:00|7.69|7.69|7.7|7.7|7.73|7.73|7.69|7.69|0
1679512800000|2023-03-22 19:20:00|7.69|7.69|7.73|7.73|7.77|7.77|7.69|7.69|0
1679513100000|2023-03-22 19:25:00|7.72|7.72|7.72|7.72|7.73|7.73|7.7|7.7|0
1679513400000|2023-03-22 19:30:00|7.71|7.71|7.63|7.63|7.71|7.71|7.63|7.63|0
1679513700000|2023-03-22 19:35:00|7.64|7.64|7.59|7.59|7.64|7.64|7.58|7.58|0
1679514000000|2023-03-22 19:40:00|7.6|7.6|7.55|7.55|7.6|7.6|7.55|7.55|0
1679514300000|2023-03-22 19:45:00|7.54|7.54|7.51|7.51|7.54|7.54|7.5|7.5|0
1679514600000|2023-03-22 19:50:00|7.5|7.5|7.49|7.49|7.52|7.52|7.47|7.47|0
1679514900000|2023-03-22 19:55:00|7.5|7.5|7.46|7.46|7.5|7.5|7.46|7.46|0
1679515200000|2023-03-22 20:00:00|7.45|7.45|7.5|7.5|7.56|7.56|7.45|7.45|0
1679515500000|2023-03-22 20:05:00|7.54|7.54|7.51|7.51|7.54|7.54|7.48|7.48|0
1679515800000|2023-03-22 20:10:00|7.5|7.5|7.49|7.49|7.5|7.5|7.48|7.48|0
1679516700000|2023-03-22 20:25:00|7.52|7.52|7.54|7.54|7.54|7.54|7.52|7.52|0
1679517300000|2023-03-22 20:35:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1679517600000|2023-03-22 20:40:00|7.53|7.53|7.52|7.52|7.53|7.53|7.52|7.52|0
1679519100000|2023-03-22 21:05:00|7.53|7.53|7.53|7.53|7.53|7.53|7.53|7.53|0
1679519400000|2023-03-22 21:10:00|7.54|7.54|7.54|7.54|7.54|7.54|7.54|7.54|0
1679519700000|2023-03-22 21:15:00|7.53|7.53|7.53|7.53|7.53|7.53|7.53|7.53|0
1679520000000|2023-03-22 21:20:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1679520300000|2023-03-22 21:25:00|7.51|7.51|7.52|7.52|7.52|7.52|7.5|7.5|0
1679520600000|2023-03-22 21:30:00|7.51|7.51|7.47|7.47|7.51|7.51|7.47|7.47|0
1679520900000|2023-03-22 21:35:00|7.48|7.48|7.47|7.47|7.48|7.48|7.47|7.47|0
1679521800000|2023-03-22 21:50:00|7.48|7.48|7.47|7.47|7.48|7.48|7.47|7.47|0
1679522100000|2023-03-22 21:55:00|7.48|7.48|7.48|7.48|7.48|7.48|7.48|7.48|0
1679522400000|2023-03-22 22:00:00|7.49|7.49|7.49|7.49|7.49|7.49|7.49|7.49|0
1679522700000|2023-03-22 22:05:00|7.5|7.5|7.5|7.5|7.5|7.5|7.48|7.48|0
1679523000000|2023-03-22 22:10:00|7.51|7.51|7.49|7.49|7.52|7.52|7.48|7.48|0
1679523300000|2023-03-22 22:15:00|7.48|7.48|7.5|7.5|7.5|7.5|7.48|7.48|0
1679524200000|2023-03-22 22:30:00|7.49|7.49|7.52|7.52|7.52|7.52|7.49|7.49|0
1679524500000|2023-03-22 22:35:00|7.51|7.51|7.5|7.5|7.52|7.52|7.5|7.5|0
1679524800000|2023-03-22 22:40:00|7.52|7.52|7.5|7.5|7.52|7.52|7.5|7.5|0
1679525100000|2023-03-22 22:45:00|7.51|7.51|7.51|7.51|7.51|7.51|7.51|7.51|0
1679525400000|2023-03-22 22:50:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1679526000000|2023-03-22 23:00:00|7.51|7.51|7.51|7.51|7.51|7.51|7.51|7.51|0
1679526300000|2023-03-22 23:05:00|7.52|7.52|7.5|7.5|7.52|7.52|7.5|7.5|0
1679526600000|2023-03-22 23:10:00|7.52|7.52|7.52|7.52|7.52|7.52|7.51|7.51|0
1679526900000|2023-03-22 23:15:00|7.51|7.51|7.51|7.51|7.53|7.53|7.51|7.51|0
1679527500000|2023-03-22 23:25:00|7.53|7.53|7.53|7.53|7.53|7.53|7.53|7.53|0
1679527800000|2023-03-22 23:30:00|7.51|7.51|7.51|7.51|7.51|7.51|7.51|7.51|0
1679528100000|2023-03-22 23:35:00|7.5|7.5|7.5|7.5|7.52|7.52|7.5|7.5|0
1679528400000|2023-03-22 23:40:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1679529000000|2023-03-22 23:50:00|7.53|7.53|7.53|7.53|7.53|7.53|7.53|7.53|0
1679529300000|2023-03-22 23:55:00|7.51|7.51|7.54|7.54|7.54|7.54|7.51|7.51|0
1679559000000|2023-03-23 08:10:00|7.48|7.48|7.48|7.48|7.48|7.48|7.48|7.48|0
1679561100000|2023-03-23 08:45:00|7.57|7.57|7.55|7.55|7.57|7.57|7.55|7.55|0
1679569500000|2023-03-23 11:05:00|7.56|7.56|7.56|7.56|7.56|7.56|7.56|7.56|0
1679573100000|2023-03-23 12:05:00|7.59|7.59|7.57|7.57|7.59|7.59|7.54|7.54|0
1679573700000|2023-03-23 12:15:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1679574000000|2023-03-23 12:20:00|7.56|7.56|7.56|7.56|7.56|7.56|7.56|7.56|0
1679574300000|2023-03-23 12:25:00|7.54|7.54|7.54|7.54|7.54|7.54|7.54|7.54|0
1679574600000|2023-03-23 12:30:00|7.53|7.53|7.54|7.54|7.54|7.54|7.53|7.53|0
1679575800000|2023-03-23 12:50:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1679576700000|2023-03-23 13:05:00|7.54|7.54|7.5|7.5|7.54|7.54|7.5|7.5|0
1679577000000|2023-03-23 13:10:00|7.49|7.49|7.49|7.49|7.49|7.49|7.49|7.49|0
1679577300000|2023-03-23 13:15:00|7.48|7.48|7.48|7.48|7.48|7.48|7.48|7.48|0
1679577600000|2023-03-23 13:20:00|7.47|7.47|7.45|7.45|7.47|7.47|7.45|7.45|0
1679577900000|2023-03-23 13:25:00|7.43|7.43|7.42|7.42|7.46|7.46|7.4|7.4|0
1679578200000|2023-03-23 13:30:00|7.45|7.45|7.4|7.4|7.45|7.45|7.37|7.37|0
1679578500000|2023-03-23 13:35:00|7.43|7.43|7.42|7.42|7.45|7.45|7.4|7.4|0
1679578800000|2023-03-23 13:40:00|7.43|7.43|7.46|7.46|7.48|7.48|7.4|7.4|0
1679579100000|2023-03-23 13:45:00|7.47|7.47|7.44|7.44|7.48|7.48|7.43|7.43|0
1679579400000|2023-03-23 13:50:00|7.45|7.45|7.45|7.45|7.47|7.47|7.44|7.44|0
1679579700000|2023-03-23 13:55:00|7.46|7.46|7.45|7.45|7.46|7.46|7.41|7.41|0
1679580000000|2023-03-23 14:00:00|7.47|7.47|7.43|7.43|7.47|7.47|7.43|7.43|0
1679580300000|2023-03-23 14:05:00|7.44|7.44|7.49|7.49|7.49|7.49|7.43|7.43|0
1679580600000|2023-03-23 14:10:00|7.51|7.51|7.53|7.53|7.55|7.55|7.5|7.5|0
1679580900000|2023-03-23 14:15:00|7.55|7.55|7.54|7.54|7.56|7.56|7.52|7.52|0
1679581200000|2023-03-23 14:20:00|7.53|7.53|7.54|7.54|7.54|7.54|7.51|7.51|0
1679581500000|2023-03-23 14:25:00|7.53|7.53|7.52|7.52|7.55|7.55|7.52|7.52|0
1679581800000|2023-03-23 14:30:00|7.53|7.53|7.52|7.52|7.53|7.53|7.5|7.5|0
1679582100000|2023-03-23 14:35:00|7.53|7.53|7.53|7.53|7.54|7.54|7.52|7.52|0
1679582400000|2023-03-23 14:40:00|7.54|7.54|7.52|7.52|7.56|7.56|7.5|7.5|0
1679582700000|2023-03-23 14:45:00|7.53|7.53|7.57|7.57|7.57|7.57|7.53|7.53|0
1679583000000|2023-03-23 14:50:00|7.56|7.56|7.55|7.55|7.56|7.56|7.55|7.55|0
1679583300000|2023-03-23 14:55:00|7.54|7.54|7.52|7.52|7.55|7.55|7.51|7.51|0
1679583600000|2023-03-23 15:00:00|7.53|7.53|7.56|7.56|7.56|7.56|7.53|7.53|0
1679583900000|2023-03-23 15:05:00|7.55|7.55|7.53|7.53|7.56|7.56|7.53|7.53|0
1679584200000|2023-03-23 15:10:00|7.54|7.54|7.54|7.54|7.54|7.54|7.53|7.53|0
1679584500000|2023-03-23 15:15:00|7.55|7.55|7.52|7.52|7.55|7.55|7.52|7.52|0
1679584800000|2023-03-23 15:20:00|7.53|7.53|7.54|7.54|7.54|7.54|7.52|7.52|0
1679585100000|2023-03-23 15:25:00|7.53|7.53|7.51|7.51|7.53|7.53|7.49|7.49|0
1679585400000|2023-03-23 15:30:00|7.52|7.52|7.53|7.53|7.53|7.53|7.51|7.51|0
1679585700000|2023-03-23 15:35:00|7.52|7.52|7.53|7.53|7.54|7.54|7.52|7.52|0
1679586000000|2023-03-23 15:40:00|7.52|7.52|7.52|7.52|7.53|7.53|7.51|7.51|0
1679586300000|2023-03-23 15:45:00|7.51|7.51|7.53|7.53|7.53|7.53|7.5|7.5|0
1679586600000|2023-03-23 15:50:00|7.54|7.54|7.53|7.53|7.54|7.54|7.51|7.51|0
1679586900000|2023-03-23 15:55:00|7.54|7.54|7.5|7.5|7.54|7.54|7.5|7.5|0
1679587200000|2023-03-23 16:00:00|7.49|7.49|7.5|7.5|7.5|7.5|7.47|7.47|0
1679587500000|2023-03-23 16:05:00|7.49|7.49|7.49|7.49|7.5|7.5|7.49|7.49|0
1679587800000|2023-03-23 16:10:00|7.48|7.48|7.44|7.44|7.48|7.48|7.44|7.44|0
1679588100000|2023-03-23 16:15:00|7.45|7.45|7.43|7.43|7.45|7.45|7.43|7.43|0
1679588400000|2023-03-23 16:20:00|7.42|7.42|7.43|7.43|7.44|7.44|7.42|7.42|0
1679588700000|2023-03-23 16:25:00|7.44|7.44|7.43|7.43|7.44|7.44|7.43|7.43|0
1679589000000|2023-03-23 16:30:00|7.44|7.44|7.43|7.43|7.44|7.44|7.42|7.42|0
1679589300000|2023-03-23 16:35:00|7.44|7.44|7.41|7.41|7.44|7.44|7.4|7.4|0
1679589600000|2023-03-23 16:40:00|7.4|7.4|7.37|7.37|7.41|7.41|7.37|7.37|0
1679589900000|2023-03-23 16:45:00|7.38|7.38|7.37|7.37|7.38|7.38|7.35|7.35|0
1679590200000|2023-03-23 16:50:00|7.38|7.38|7.37|7.37|7.38|7.38|7.35|7.35|0
1679590500000|2023-03-23 16:55:00|7.36|7.36|7.37|7.37|7.38|7.38|7.35|7.35|0
1679590800000|2023-03-23 17:00:00|7.36|7.36|7.37|7.37|7.37|7.37|7.35|7.35|0
1679591100000|2023-03-23 17:05:00|7.36|7.36|7.36|7.36|7.38|7.38|7.35|7.35|0
1679591400000|2023-03-23 17:10:00|7.35|7.35|7.36|7.36|7.38|7.38|7.35|7.35|0
1679591700000|2023-03-23 17:15:00|7.37|7.37|7.37|7.37|7.38|7.38|7.36|7.36|0
1679592000000|2023-03-23 17:20:00|7.38|7.38|7.39|7.39|7.4|7.4|7.38|7.38|0
1679592300000|2023-03-23 17:25:00|7.38|7.38|7.39|7.39|7.39|7.39|7.36|7.36|0
1679592600000|2023-03-23 17:30:00|7.38|7.38|7.39|7.39|7.4|7.4|7.37|7.37|0
1679592900000|2023-03-23 17:35:00|7.4|7.4|7.42|7.42|7.42|7.42|7.39|7.39|0
1679593200000|2023-03-23 17:40:00|7.41|7.41|7.42|7.42|7.44|7.44|7.41|7.41|0
1679593500000|2023-03-23 17:45:00|7.43|7.43|7.39|7.39|7.43|7.43|7.38|7.38|0
1679593800000|2023-03-23 17:50:00|7.38|7.38|7.33|7.33|7.38|7.38|7.33|7.33|0
1679594100000|2023-03-23 17:55:00|7.32|7.32|7.33|7.33|7.35|7.35|7.32|7.32|0
1679594400000|2023-03-23 18:00:00|7.32|7.32|7.3|7.3|7.33|7.33|7.29|7.29|0
1679594700000|2023-03-23 18:05:00|7.29|7.29|7.27|7.27|7.29|7.29|7.27|7.27|0
1679595000000|2023-03-23 18:10:00|7.28|7.28|7.29|7.29|7.3|7.3|7.27|7.27|0
1679595300000|2023-03-23 18:15:00|7.28|7.28|7.3|7.3|7.3|7.3|7.28|7.28|0
1679595600000|2023-03-23 18:20:00|7.29|7.29|7.28|7.28|7.3|7.3|7.28|7.28|0
1679595900000|2023-03-23 18:25:00|7.27|7.27|7.25|7.25|7.28|7.28|7.25|7.25|0
1679596200000|2023-03-23 18:30:00|7.26|7.26|7.24|7.24|7.26|7.26|7.24|7.24|0
1679596500000|2023-03-23 18:35:00|7.25|7.25|7.23|7.23|7.25|7.25|7.22|7.22|0
1679596800000|2023-03-23 18:40:00|7.24|7.24|7.15|7.15|7.24|7.24|7.15|7.15|0
1679597100000|2023-03-23 18:45:00|7.16|7.16|7.18|7.18|7.2|7.2|7.15|7.15|0
1679597400000|2023-03-23 18:50:00|7.19|7.19|7.18|7.18|7.2|7.2|7.17|7.17|0
1679597700000|2023-03-23 18:55:00|7.17|7.17|7.22|7.22|7.22|7.22|7.17|7.17|0
1679598000000|2023-03-23 19:00:00|7.23|7.23|7.25|7.25|7.3|7.3|7.23|7.23|0
1679598300000|2023-03-23 19:05:00|7.24|7.24|7.25|7.25|7.25|7.25|7.22|7.22|0
1679598600000|2023-03-23 19:10:00|7.24|7.24|7.22|7.22|7.25|7.25|7.21|7.21|0
1679598900000|2023-03-23 19:15:00|7.23|7.23|7.18|7.18|7.24|7.24|7.17|7.17|0
1679599200000|2023-03-23 19:20:00|7.17|7.17|7.19|7.19|7.19|7.19|7.14|7.14|0
1679599500000|2023-03-23 19:25:00|7.2|7.2|7.19|7.19|7.21|7.21|7.19|7.19|0
1679599800000|2023-03-23 19:30:00|7.18|7.18|7.19|7.19|7.2|7.2|7.17|7.17|0
1679600100000|2023-03-23 19:35:00|7.2|7.2|7.2|7.2|7.21|7.21|7.18|7.18|0
1679600400000|2023-03-23 19:40:00|7.19|7.19|7.17|7.17|7.19|7.19|7.17|7.17|0
1679600700000|2023-03-23 19:45:00|7.18|7.18|7.19|7.19|7.21|7.21|7.18|7.18|0
1679601000000|2023-03-23 19:50:00|7.2|7.2|7.16|7.16|7.21|7.21|7.15|7.15|0
1679601300000|2023-03-23 19:55:00|7.17|7.17|7.15|7.15|7.17|7.17|7.14|7.14|0
1679601600000|2023-03-23 20:00:00|7.16|7.16|7.2|7.2|7.2|7.2|7.16|7.16|0
1679601900000|2023-03-23 20:05:00|7.19|7.19|7.15|7.15|7.19|7.19|7.15|7.15|0
1679602200000|2023-03-23 20:10:00|7.16|7.16|7.19|7.19|7.19|7.19|7.16|7.16|0
1679602500000|2023-03-23 20:15:00|7.18|7.18|7.17|7.17|7.18|7.18|7.17|7.17|0
1679602800000|2023-03-23 20:20:00|7.18|7.18|7.17|7.17|7.18|7.18|7.17|7.17|0
1679603100000|2023-03-23 20:25:00|7.16|7.16|7.17|7.17|7.17|7.17|7.16|7.16|0
1679604000000|2023-03-23 20:40:00|7.2|7.2|7.16|7.16|7.2|7.2|7.16|7.16|0
1679604600000|2023-03-23 20:50:00|7.19|7.19|7.2|7.2|7.2|7.2|7.19|7.19|0
1679605200000|2023-03-23 21:00:00|7.18|7.18|7.18|7.18|7.18|7.18|7.18|7.18|0
1679605800000|2023-03-23 21:10:00|7.17|7.17|7.17|7.17|7.17|7.17|7.17|7.17|0
1679606400000|2023-03-23 21:20:00|7.19|7.19|7.19|7.19|7.19|7.19|7.19|7.19|0
1679607000000|2023-03-23 21:30:00|7.17|7.17|7.17|7.17|7.17|7.17|7.17|7.17|0
1679607300000|2023-03-23 21:35:00|7.18|7.18|7.18|7.18|7.18|7.18|7.18|7.18|0
1679607600000|2023-03-23 21:40:00|7.17|7.17|7.17|7.17|7.17|7.17|7.17|7.17|0
1679608500000|2023-03-23 21:55:00|7.18|7.18|7.18|7.18|7.18|7.18|7.18|7.18|0
1679608800000|2023-03-23 22:00:00|7.19|7.19|7.2|7.2|7.22|7.22|7.19|7.19|0
1679609100000|2023-03-23 22:05:00|7.22|7.22|7.2|7.2|7.22|7.22|7.2|7.2|0
1679609400000|2023-03-23 22:10:00|7.21|7.21|7.22|7.22|7.22|7.22|7.19|7.19|0
1679610600000|2023-03-23 22:30:00|7.2|7.2|7.22|7.22|7.23|7.23|7.2|7.2|0
1679611200000|2023-03-23 22:40:00|7.19|7.19|7.19|7.19|7.22|7.22|7.19|7.19|0
1679611500000|2023-03-23 22:45:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1679611800000|2023-03-23 22:50:00|7.19|7.19|7.19|7.19|7.19|7.19|7.19|7.19|0
1679612100000|2023-03-23 22:55:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1679613000000|2023-03-23 23:10:00|7.21|7.21|7.22|7.22|7.22|7.22|7.21|7.21|0
1679613300000|2023-03-23 23:15:00|7.2|7.2|7.22|7.22|7.22|7.22|7.2|7.2|0
1679613600000|2023-03-23 23:20:00|7.21|7.21|7.22|7.22|7.22|7.22|7.21|7.21|0
1679613900000|2023-03-23 23:25:00|7.2|7.2|7.22|7.22|7.22|7.22|7.2|7.2|0
1679614200000|2023-03-23 23:30:00|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|0
1679614800000|2023-03-23 23:40:00|7.22|7.22|7.24|7.24|7.24|7.24|7.22|7.22|0
1679615400000|2023-03-23 23:50:00|7.25|7.25|7.23|7.23|7.25|7.25|7.23|7.23|0
1679615700000|2023-03-23 23:55:00|7.25|7.25|7.3|7.3|7.3|7.3|7.25|7.25|0
1679650200000|2023-03-24 09:30:00|7.19|7.19|7.19|7.19|7.19|7.19|7.19|7.19|0
1679651100000|2023-03-24 09:45:00|7.2|7.2|7.13|7.13|7.2|7.2|7.13|7.13|0
1679651700000|2023-03-24 09:55:00|7.11|7.11|7.1|7.1|7.11|7.11|7.09|7.09|0
1679654100000|2023-03-24 10:35:00|7.31|7.31|7.31|7.31|7.31|7.31|7.31|7.31|0
1679655000000|2023-03-24 10:50:00|7.1|7.1|7.1|7.1|7.1|7.1|7.1|7.1|0
1679655600000|2023-03-24 11:00:00|7.3|7.3|7.14|7.14|7.3|7.3|7.12|7.12|0
1679655900000|2023-03-24 11:05:00|7.18|7.18|7.17|7.17|7.18|7.18|7.15|7.15|0
1679656200000|2023-03-24 11:10:00|7.15|7.15|7.13|7.13|7.18|7.18|7.13|7.13|0
1679656500000|2023-03-24 11:15:00|7.14|7.14|7.15|7.15|7.15|7.15|7.14|7.14|0
1679658000000|2023-03-24 11:40:00|7.14|7.14|7.14|7.14|7.14|7.14|7.14|7.14|0
1679658300000|2023-03-24 11:45:00|7.15|7.15|7.13|7.13|7.15|7.15|7.13|7.13|0
1679658600000|2023-03-24 11:50:00|7.11|7.11|7.15|7.15|7.15|7.15|7.11|7.11|0
1679658900000|2023-03-24 11:55:00|7.12|7.12|7.11|7.11|7.12|7.12|7.11|7.11|0
1679659200000|2023-03-24 12:00:00|7.12|7.12|7.11|7.11|7.16|7.16|7.11|7.11|0
1679659800000|2023-03-24 12:10:00|7.12|7.12|7.12|7.12|7.14|7.14|7.11|7.11|0
1679660700000|2023-03-24 12:25:00|7.11|7.11|7.12|7.12|7.12|7.12|7.11|7.11|0
1679661000000|2023-03-24 12:30:00|7.13|7.13|7.12|7.12|7.13|7.13|7.12|7.12|0
1679661300000|2023-03-24 12:35:00|7.11|7.11|7.11|7.11|7.11|7.11|7.11|7.11|0
1679661600000|2023-03-24 12:40:00|7.12|7.12|7.11|7.11|7.12|7.12|7.11|7.11|0
1679662500000|2023-03-24 12:55:00|7.12|7.12|7.11|7.11|7.12|7.12|7.11|7.11|0
1679662800000|2023-03-24 13:00:00|7.12|7.12|7.12|7.12|7.12|7.12|7.12|7.12|0
1679663400000|2023-03-24 13:10:00|7.13|7.13|7.13|7.13|7.13|7.13|7.13|7.13|0
1679663700000|2023-03-24 13:15:00|7.12|7.12|7.15|7.15|7.15|7.15|7.12|7.12|0
1679664000000|2023-03-24 13:20:00|7.12|7.12|7.11|7.11|7.12|7.12|7.09|7.09|0
1679664300000|2023-03-24 13:25:00|7.14|7.14|7.14|7.14|7.14|7.14|7.09|7.09|0
1679664600000|2023-03-24 13:30:00|7.08|7.08|7.14|7.14|7.17|7.17|7.06|7.06|0
1679664900000|2023-03-24 13:35:00|7.13|7.13|7.11|7.11|7.13|7.13|7.08|7.08|0
1679665200000|2023-03-24 13:40:00|7.1|7.1|7.07|7.07|7.11|7.11|7.04|7.04|0
1679665500000|2023-03-24 13:45:00|7.05|7.05|7.02|7.02|7.07|7.07|7|7|0
1679665800000|2023-03-24 13:50:00|7.03|7.03|7.09|7.09|7.11|7.11|7.03|7.03|0
1679666100000|2023-03-24 13:55:00|7.08|7.08|7.14|7.14|7.14|7.14|7.08|7.08|0
1679666400000|2023-03-24 14:00:00|7.15|7.15|7.15|7.15|7.18|7.18|7.14|7.14|0
1679666700000|2023-03-24 14:05:00|7.14|7.14|7.11|7.11|7.17|7.17|7.1|7.1|0
1679667000000|2023-03-24 14:10:00|7.1|7.1|7.17|7.17|7.19|7.19|7.1|7.1|0
1679667300000|2023-03-24 14:15:00|7.16|7.16|7.13|7.13|7.16|7.16|7.12|7.12|0
1679667600000|2023-03-24 14:20:00|7.14|7.14|7.13|7.13|7.14|7.14|7.1|7.1|0
1679667900000|2023-03-24 14:25:00|7.14|7.14|7.17|7.17|7.17|7.17|7.14|7.14|0
1679668200000|2023-03-24 14:30:00|7.18|7.18|7.17|7.17|7.21|7.21|7.17|7.17|0
1679668500000|2023-03-24 14:35:00|7.16|7.16|7.15|7.15|7.16|7.16|7.14|7.14|0
1679668800000|2023-03-24 14:40:00|7.14|7.14|7.14|7.14|7.15|7.15|7.13|7.13|0
1679669100000|2023-03-24 14:45:00|7.15|7.15|7.16|7.16|7.17|7.17|7.14|7.14|0
1679669400000|2023-03-24 14:50:00|7.15|7.15|7.16|7.16|7.16|7.16|7.14|7.14|0
1679669700000|2023-03-24 14:55:00|7.17|7.17|7.17|7.17|7.19|7.19|7.16|7.16|0
1679670000000|2023-03-24 15:00:00|7.18|7.18|7.2|7.2|7.2|7.2|7.17|7.17|0
1679670300000|2023-03-24 15:05:00|7.19|7.19|7.15|7.15|7.2|7.2|7.15|7.15|0
1679670600000|2023-03-24 15:10:00|7.14|7.14|7.15|7.15|7.15|7.15|7.13|7.13|0
1679670900000|2023-03-24 15:15:00|7.16|7.16|7.17|7.17|7.17|7.17|7.15|7.15|0
1679671200000|2023-03-24 15:20:00|7.16|7.16|7.17|7.17|7.17|7.17|7.16|7.16|0
1679671500000|2023-03-24 15:25:00|7.18|7.18|7.17|7.17|7.18|7.18|7.16|7.16|0
1679671800000|2023-03-24 15:30:00|7.16|7.16|7.17|7.17|7.17|7.17|7.16|7.16|0
1679672100000|2023-03-24 15:35:00|7.16|7.16|7.17|7.17|7.19|7.19|7.16|7.16|0
1679672400000|2023-03-24 15:40:00|7.18|7.18|7.18|7.18|7.18|7.18|7.17|7.17|0
1679672700000|2023-03-24 15:45:00|7.17|7.17|7.19|7.19|7.22|7.22|7.17|7.17|0
1679673000000|2023-03-24 15:50:00|7.2|7.2|7.17|7.17|7.2|7.2|7.17|7.17|0
1679673300000|2023-03-24 15:55:00|7.18|7.18|7.22|7.22|7.23|7.23|7.18|7.18|0
1679673600000|2023-03-24 16:00:00|7.23|7.23|7.22|7.22|7.25|7.25|7.21|7.21|0
1679673900000|2023-03-24 16:05:00|7.23|7.23|7.2|7.2|7.23|7.23|7.2|7.2|0
1679674200000|2023-03-24 16:10:00|7.19|7.19|7.21|7.21|7.21|7.21|7.19|7.19|0
1679674500000|2023-03-24 16:15:00|7.22|7.22|7.19|7.19|7.22|7.22|7.18|7.18|0
1679674800000|2023-03-24 16:20:00|7.2|7.2|7.2|7.2|7.2|7.2|7.19|7.19|0
1679675100000|2023-03-24 16:25:00|7.19|7.19|7.19|7.19|7.2|7.2|7.18|7.18|0
1679675400000|2023-03-24 16:30:00|7.2|7.2|7.21|7.21|7.22|7.22|7.2|7.2|0
1679675700000|2023-03-24 16:35:00|7.22|7.22|7.21|7.21|7.22|7.22|7.2|7.2|0
1679676000000|2023-03-24 16:40:00|7.2|7.2|7.22|7.22|7.22|7.22|7.2|7.2|0
1679676300000|2023-03-24 16:45:00|7.23|7.23|7.22|7.22|7.24|7.24|7.22|7.22|0
1679676600000|2023-03-24 16:50:00|7.2|7.2|7.21|7.21|7.22|7.22|7.2|7.2|0
1679676900000|2023-03-24 16:55:00|7.22|7.22|7.2|7.2|7.22|7.22|7.2|7.2|0
1679677200000|2023-03-24 17:00:00|7.21|7.21|7.2|7.2|7.22|7.22|7.2|7.2|0
1679677500000|2023-03-24 17:05:00|7.21|7.21|7.19|7.19|7.22|7.22|7.19|7.19|0
1679677800000|2023-03-24 17:10:00|7.2|7.2|7.19|7.19|7.2|7.2|7.18|7.18|0
1679678100000|2023-03-24 17:15:00|7.18|7.18|7.17|7.17|7.18|7.18|7.17|7.17|0
1679678400000|2023-03-24 17:20:00|7.18|7.18|7.18|7.18|7.19|7.19|7.17|7.17|0
1679678700000|2023-03-24 17:25:00|7.19|7.19|7.21|7.21|7.22|7.22|7.18|7.18|0
1679679000000|2023-03-24 17:30:00|7.22|7.22|7.22|7.22|7.23|7.23|7.21|7.21|0
1679679300000|2023-03-24 17:35:00|7.21|7.21|7.23|7.23|7.26|7.26|7.21|7.21|0
1679679600000|2023-03-24 17:40:00|7.24|7.24|7.22|7.22|7.24|7.24|7.22|7.22|0
1679679900000|2023-03-24 17:45:00|7.21|7.21|7.2|7.2|7.22|7.22|7.2|7.2|0
1679680200000|2023-03-24 17:50:00|7.21|7.21|7.21|7.21|7.22|7.22|7.2|7.2|0
1679680500000|2023-03-24 17:55:00|7.22|7.22|7.24|7.24|7.25|7.25|7.22|7.22|0
1679680800000|2023-03-24 18:00:00|7.25|7.25|7.25|7.25|7.26|7.26|7.25|7.25|0
1679681100000|2023-03-24 18:05:00|7.24|7.24|7.26|7.26|7.26|7.26|7.24|7.24|0
1679681400000|2023-03-24 18:10:00|7.25|7.25|7.25|7.25|7.26|7.26|7.24|7.24|0
1679681700000|2023-03-24 18:15:00|7.26|7.26|7.24|7.24|7.27|7.27|7.24|7.24|0
1679682000000|2023-03-24 18:20:00|7.25|7.25|7.23|7.23|7.25|7.25|7.23|7.23|0
1679682300000|2023-03-24 18:25:00|7.22|7.22|7.24|7.24|7.24|7.24|7.22|7.22|0
1679682600000|2023-03-24 18:30:00|7.25|7.25|7.25|7.25|7.25|7.25|7.25|7.25|0
1679682900000|2023-03-24 18:35:00|7.24|7.24|7.25|7.25|7.25|7.25|7.24|7.24|0
1679683200000|2023-03-24 18:40:00|7.26|7.26|7.26|7.26|7.26|7.26|7.25|7.25|0
1679683500000|2023-03-24 18:45:00|7.27|7.27|7.26|7.26|7.27|7.27|7.25|7.25|0
1679683800000|2023-03-24 18:50:00|7.25|7.25|7.24|7.24|7.26|7.26|7.24|7.24|0
1679684100000|2023-03-24 18:55:00|7.23|7.23|7.23|7.23|7.25|7.25|7.23|7.23|0
1679684400000|2023-03-24 19:00:00|7.24|7.24|7.23|7.23|7.24|7.24|7.22|7.22|0
1679684700000|2023-03-24 19:05:00|7.22|7.22|7.24|7.24|7.25|7.25|7.22|7.22|0
1679685000000|2023-03-24 19:10:00|7.25|7.25|7.25|7.25|7.27|7.27|7.24|7.24|0
1679685300000|2023-03-24 19:15:00|7.26|7.26|7.26|7.26|7.28|7.28|7.25|7.25|0
1679685600000|2023-03-24 19:20:00|7.27|7.27|7.27|7.27|7.3|7.3|7.27|7.27|0
1679685900000|2023-03-24 19:25:00|7.26|7.26|7.27|7.27|7.28|7.28|7.26|7.26|0
1679686200000|2023-03-24 19:30:00|7.28|7.28|7.27|7.27|7.28|7.28|7.26|7.26|0
1679686500000|2023-03-24 19:35:00|7.26|7.26|7.28|7.28|7.29|7.29|7.26|7.26|0
1679686800000|2023-03-24 19:40:00|7.29|7.29|7.27|7.27|7.3|7.3|7.27|7.27|0
1679687100000|2023-03-24 19:45:00|7.28|7.28|7.26|7.26|7.28|7.28|7.25|7.25|0
1679687400000|2023-03-24 19:50:00|7.27|7.27|7.25|7.25|7.27|7.27|7.25|7.25|0
1679687700000|2023-03-24 19:55:00|7.24|7.24|7.25|7.25|7.25|7.25|7.24|7.24|0
1679689200000|2023-03-24 20:20:00|7.24|7.24|7.24|7.24|7.24|7.24|7.24|7.24|0
1679689500000|2023-03-24 20:25:00|7.25|7.25|7.25|7.25|7.25|7.25|7.25|7.25|0
1679689800000|2023-03-24 20:30:00|7.26|7.26|7.26|7.26|7.26|7.26|7.26|7.26|0
1679691000000|2023-03-24 20:50:00|7.28|7.28|7.28|7.28|7.28|7.28|7.28|7.28|0
1679906100000|2023-03-27 08:35:00|7.25|7.25|7.25|7.25|7.25|7.25|7.25|7.25|0
1679907300000|2023-03-27 08:55:00|7.3|7.3|7.3|7.3|7.3|7.3|7.3|7.3|0
1679907600000|2023-03-27 09:00:00|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|0
1679908500000|2023-03-27 09:15:00|7.25|7.25|7.24|7.24|7.25|7.25|7.24|7.24|0
1679914800000|2023-03-27 11:00:00|7.3|7.3|7.28|7.28|7.3|7.3|7.28|7.28|0
1679915100000|2023-03-27 11:05:00|7.3|7.3|7.31|7.31|7.31|7.31|7.28|7.28|0
1679915400000|2023-03-27 11:10:00|7.32|7.32|7.32|7.32|7.32|7.32|7.32|7.32|0
1679915700000|2023-03-27 11:15:00|7.33|7.33|7.34|7.34|7.34|7.34|7.33|7.33|0
1679916300000|2023-03-27 11:25:00|7.32|7.32|7.32|7.32|7.32|7.32|7.32|7.32|0
1679916600000|2023-03-27 11:30:00|7.34|7.34|7.34|7.34|7.34|7.34|7.34|7.34|0
1679918100000|2023-03-27 11:55:00|7.33|7.33|7.33|7.33|7.33|7.33|7.33|7.33|0
1679918400000|2023-03-27 12:00:00|7.34|7.34|7.34|7.34|7.34|7.34|7.34|7.34|0
1679920200000|2023-03-27 12:30:00|7.32|7.32|7.31|7.31|7.32|7.32|7.31|7.31|0
1679920500000|2023-03-27 12:35:00|7.3|7.3|7.34|7.34|7.34|7.34|7.3|7.3|0
1679920800000|2023-03-27 12:40:00|7.33|7.33|7.33|7.33|7.33|7.33|7.33|7.33|0
1679921100000|2023-03-27 12:45:00|7.32|7.32|7.32|7.32|7.32|7.32|7.32|7.32|0
1679921400000|2023-03-27 12:50:00|7.31|7.31|7.31|7.31|7.31|7.31|7.31|7.31|0
1679921700000|2023-03-27 12:55:00|7.3|7.3|7.3|7.3|7.3|7.3|7.3|7.3|0
1679922000000|2023-03-27 13:00:00|7.32|7.32|7.34|7.34|7.34|7.34|7.32|7.32|0
1679922600000|2023-03-27 13:10:00|7.32|7.32|7.33|7.33|7.33|7.33|7.32|7.32|0
1679922900000|2023-03-27 13:15:00|7.31|7.31|7.32|7.32|7.32|7.32|7.31|7.31|0
1679923200000|2023-03-27 13:20:00|7.33|7.33|7.33|7.33|7.33|7.33|7.33|7.33|0
1679923500000|2023-03-27 13:25:00|7.32|7.32|7.35|7.35|7.35|7.35|7.3|7.3|0
1679923800000|2023-03-27 13:30:00|7.34|7.34|7.31|7.31|7.34|7.34|7.25|7.25|0
1679924100000|2023-03-27 13:35:00|7.32|7.32|7.26|7.26|7.32|7.32|7.26|7.26|0
1679924400000|2023-03-27 13:40:00|7.27|7.27|7.34|7.34|7.35|7.35|7.27|7.27|0
1679924700000|2023-03-27 13:45:00|7.33|7.33|7.36|7.36|7.36|7.36|7.32|7.32|0
1679925000000|2023-03-27 13:50:00|7.37|7.37|7.32|7.32|7.39|7.39|7.32|7.32|0
1679925300000|2023-03-27 13:55:00|7.33|7.33|7.27|7.27|7.33|7.33|7.26|7.26|0
1679925600000|2023-03-27 14:00:00|7.28|7.28|7.27|7.27|7.28|7.28|7.26|7.26|0
1679925900000|2023-03-27 14:05:00|7.28|7.28|7.27|7.27|7.28|7.28|7.25|7.25|0
1679926200000|2023-03-27 14:10:00|7.28|7.28|7.26|7.26|7.28|7.28|7.26|7.26|0
1679926500000|2023-03-27 14:15:00|7.27|7.27|7.26|7.26|7.28|7.28|7.25|7.25|0
1679926800000|2023-03-27 14:20:00|7.27|7.27|7.27|7.27|7.28|7.28|7.27|7.27|0
1679927100000|2023-03-27 14:25:00|7.26|7.26|7.24|7.24|7.27|7.27|7.24|7.24|0
1679927400000|2023-03-27 14:30:00|7.23|7.23|7.23|7.23|7.23|7.23|7.2|7.2|0
1679927700000|2023-03-27 14:35:00|7.22|7.22|7.27|7.27|7.27|7.27|7.21|7.21|0
1679928000000|2023-03-27 14:40:00|7.28|7.28|7.24|7.24|7.28|7.28|7.24|7.24|0
1679928300000|2023-03-27 14:45:00|7.23|7.23|7.27|7.27|7.28|7.28|7.23|7.23|0
1679928600000|2023-03-27 14:50:00|7.26|7.26|7.26|7.26|7.26|7.26|7.25|7.25|0
1679928900000|2023-03-27 14:55:00|7.27|7.27|7.2|7.2|7.27|7.27|7.19|7.19|0
1679929200000|2023-03-27 15:00:00|7.19|7.19|7.19|7.19|7.2|7.2|7.18|7.18|0
1679929500000|2023-03-27 15:05:00|7.18|7.18|7.19|7.19|7.19|7.19|7.17|7.17|0
1679929800000|2023-03-27 15:10:00|7.17|7.17|7.2|7.2|7.21|7.21|7.17|7.17|0
1679930100000|2023-03-27 15:15:00|7.21|7.21|7.18|7.18|7.21|7.21|7.18|7.18|0
1679930400000|2023-03-27 15:20:00|7.19|7.19|7.16|7.16|7.2|7.2|7.16|7.16|0
1679930700000|2023-03-27 15:25:00|7.17|7.17|7.18|7.18|7.18|7.18|7.16|7.16|0
1679931000000|2023-03-27 15:30:00|7.19|7.19|7.17|7.17|7.19|7.19|7.17|7.17|0
1679931300000|2023-03-27 15:35:00|7.18|7.18|7.15|7.15|7.18|7.18|7.15|7.15|0
1679931600000|2023-03-27 15:40:00|7.16|7.16|7.15|7.15|7.16|7.16|7.14|7.14|0
1679931900000|2023-03-27 15:45:00|7.14|7.14|7.16|7.16|7.16|7.16|7.14|7.14|0
1679932200000|2023-03-27 15:50:00|7.15|7.15|7.15|7.15|7.16|7.16|7.15|7.15|0
1679932500000|2023-03-27 15:55:00|7.14|7.14|7.13|7.13|7.14|7.14|7.12|7.12|0
1679932800000|2023-03-27 16:00:00|7.12|7.12|7.16|7.16|7.17|7.17|7.12|7.12|0
1679933100000|2023-03-27 16:05:00|7.15|7.15|7.16|7.16|7.17|7.17|7.14|7.14|0
1679933400000|2023-03-27 16:10:00|7.17|7.17|7.17|7.17|7.17|7.17|7.15|7.15|0
1679933700000|2023-03-27 16:15:00|7.18|7.18|7.2|7.2|7.2|7.2|7.17|7.17|0
1679934000000|2023-03-27 16:20:00|7.19|7.19|7.21|7.21|7.21|7.21|7.19|7.19|0
1679934300000|2023-03-27 16:25:00|7.22|7.22|7.21|7.21|7.22|7.22|7.2|7.2|0
1679934600000|2023-03-27 16:30:00|7.2|7.2|7.2|7.2|7.21|7.21|7.19|7.19|0
1679934900000|2023-03-27 16:35:00|7.19|7.19|7.21|7.21|7.21|7.21|7.19|7.19|0
1679935200000|2023-03-27 16:40:00|7.2|7.2|7.21|7.21|7.21|7.21|7.19|7.19|0
1679935500000|2023-03-27 16:45:00|7.22|7.22|7.22|7.22|7.22|7.22|7.21|7.21|0
1679935800000|2023-03-27 16:50:00|7.23|7.23|7.22|7.22|7.23|7.23|7.21|7.21|0
1679936100000|2023-03-27 16:55:00|7.23|7.23|7.23|7.23|7.23|7.23|7.22|7.22|0
1679936400000|2023-03-27 17:00:00|7.24|7.24|7.25|7.25|7.26|7.26|7.24|7.24|0
1679936700000|2023-03-27 17:05:00|7.24|7.24|7.24|7.24|7.25|7.25|7.23|7.23|0
1679937000000|2023-03-27 17:10:00|7.23|7.23|7.22|7.22|7.23|7.23|7.22|7.22|0
1679937300000|2023-03-27 17:15:00|7.21|7.21|7.22|7.22|7.23|7.23|7.21|7.21|0
1679937600000|2023-03-27 17:20:00|7.23|7.23|7.23|7.23|7.25|7.25|7.22|7.22|0
1679937900000|2023-03-27 17:25:00|7.22|7.22|7.22|7.22|7.24|7.24|7.22|7.22|0
1679938200000|2023-03-27 17:30:00|7.23|7.23|7.22|7.22|7.24|7.24|7.22|7.22|0
1679938500000|2023-03-27 17:35:00|7.23|7.23|7.23|7.23|7.24|7.24|7.22|7.22|0
1679938800000|2023-03-27 17:40:00|7.24|7.24|7.25|7.25|7.25|7.25|7.23|7.23|0
1679939100000|2023-03-27 17:45:00|7.24|7.24|7.24|7.24|7.25|7.25|7.24|7.24|0
1679939400000|2023-03-27 17:50:00|7.25|7.25|7.22|7.22|7.25|7.25|7.22|7.22|0
1679939700000|2023-03-27 17:55:00|7.21|7.21|7.21|7.21|7.22|7.22|7.21|7.21|0
1679940000000|2023-03-27 18:00:00|7.2|7.2|7.2|7.2|7.21|7.21|7.2|7.2|0
1679940300000|2023-03-27 18:05:00|7.21|7.21|7.2|7.2|7.21|7.21|7.2|7.2|0
1679940600000|2023-03-27 18:10:00|7.21|7.21|7.22|7.22|7.22|7.22|7.2|7.2|0
1679940900000|2023-03-27 18:15:00|7.21|7.21|7.23|7.23|7.23|7.23|7.21|7.21|0
1679941200000|2023-03-27 18:20:00|7.24|7.24|7.23|7.23|7.24|7.24|7.22|7.22|0
1679941500000|2023-03-27 18:25:00|7.24|7.24|7.24|7.24|7.25|7.25|7.24|7.24|0
1679941800000|2023-03-27 18:30:00|7.25|7.25|7.25|7.25|7.25|7.25|7.24|7.24|0
1679942100000|2023-03-27 18:35:00|7.26|7.26|7.26|7.26|7.27|7.27|7.25|7.25|0
1679942400000|2023-03-27 18:40:00|7.25|7.25|7.25|7.25|7.26|7.26|7.25|7.25|0
1679942700000|2023-03-27 18:45:00|7.26|7.26|7.26|7.26|7.26|7.26|7.25|7.25|0
1679943000000|2023-03-27 18:50:00|7.27|7.27|7.27|7.27|7.27|7.27|7.26|7.26|0
1679943300000|2023-03-27 18:55:00|7.26|7.26|7.28|7.28|7.28|7.28|7.25|7.25|0
1679943600000|2023-03-27 19:00:00|7.27|7.27|7.27|7.27|7.29|7.29|7.26|7.26|0
1679943900000|2023-03-27 19:05:00|7.26|7.26|7.25|7.25|7.27|7.27|7.24|7.24|0
1679944200000|2023-03-27 19:10:00|7.26|7.26|7.25|7.25|7.26|7.26|7.25|7.25|0
1679944500000|2023-03-27 19:15:00|7.26|7.26|7.25|7.25|7.26|7.26|7.25|7.25|0
1679944800000|2023-03-27 19:20:00|7.24|7.24|7.26|7.26|7.26|7.26|7.24|7.24|0
1679945100000|2023-03-27 19:25:00|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|0
1679945400000|2023-03-27 19:30:00|7.28|7.28|7.27|7.27|7.28|7.28|7.26|7.26|0
1679945700000|2023-03-27 19:35:00|7.26|7.26|7.25|7.25|7.27|7.27|7.24|7.24|0
1679946000000|2023-03-27 19:40:00|7.26|7.26|7.26|7.26|7.26|7.26|7.25|7.25|0
1679946300000|2023-03-27 19:45:00|7.25|7.25|7.25|7.25|7.26|7.26|7.25|7.25|0
1679946600000|2023-03-27 19:50:00|7.23|7.23|7.23|7.23|7.24|7.24|7.22|7.22|0
1679946900000|2023-03-27 19:55:00|7.22|7.22|7.2|7.2|7.22|7.22|7.2|7.2|0
1679947200000|2023-03-27 20:00:00|7.26|7.26|7.26|7.26|7.26|7.26|7.26|7.26|0
1679947800000|2023-03-27 20:10:00|7.25|7.25|7.25|7.25|7.25|7.25|7.25|7.25|0
1679948700000|2023-03-27 20:25:00|7.24|7.24|7.24|7.24|7.24|7.24|7.24|7.24|0
1679949900000|2023-03-27 20:45:00|7.25|7.25|7.25|7.25|7.25|7.25|7.25|7.25|0
1679950200000|2023-03-27 20:50:00|7.24|7.24|7.22|7.22|7.24|7.24|7.22|7.22|0
1679950500000|2023-03-27 20:55:00|7.25|7.25|7.25|7.25|7.25|7.25|7.25|7.25|0
1679950800000|2023-03-27 21:00:00|7.22|7.22|7.25|7.25|7.25|7.25|7.22|7.22|0
1679951700000|2023-03-27 21:15:00|7.24|7.24|7.24|7.24|7.24|7.24|7.24|7.24|0
1679952000000|2023-03-27 21:20:00|7.23|7.23|7.23|7.23|7.23|7.23|7.23|7.23|0
1679954400000|2023-03-27 22:00:00|7.24|7.24|7.24|7.24|7.24|7.24|7.24|7.24|0
1679955300000|2023-03-27 22:15:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1679955600000|2023-03-27 22:20:00|7.24|7.24|7.24|7.24|7.24|7.24|7.24|7.24|0
1679955900000|2023-03-27 22:25:00|7.25|7.25|7.25|7.25|7.25|7.25|7.25|7.25|0
1679956200000|2023-03-27 22:30:00|7.21|7.21|7.25|7.25|7.25|7.25|7.21|7.21|0
1679956500000|2023-03-27 22:35:00|7.23|7.23|7.23|7.23|7.23|7.23|7.23|7.23|0
1679956800000|2023-03-27 22:40:00|7.21|7.21|7.21|7.21|7.21|7.21|7.21|7.21|0
1679957400000|2023-03-27 22:50:00|7.2|7.2|7.22|7.22|7.22|7.22|7.2|7.2|0
1679959200000|2023-03-27 23:20:00|7.21|7.21|7.21|7.21|7.21|7.21|7.21|7.21|0
1679959500000|2023-03-27 23:25:00|7.22|7.22|7.21|7.21|7.24|7.24|7.21|7.21|0
1679959800000|2023-03-27 23:30:00|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|0
1679960700000|2023-03-27 23:45:00|7.24|7.24|7.24|7.24|7.24|7.24|7.24|7.24|0
1679961300000|2023-03-27 23:55:00|7.25|7.25|7.25|7.25|7.25|7.25|7.25|7.25|0
1679991600000|2023-03-28 08:20:00|7.21|7.21|7.21|7.21|7.21|7.21|7.21|7.21|0
1679997900000|2023-03-28 10:05:00|7.24|7.24|7.24|7.24|7.24|7.24|7.24|7.24|0
1679999700000|2023-03-28 10:35:00|7.23|7.23|7.23|7.23|7.23|7.23|7.23|7.23|0
1680000000000|2023-03-28 10:40:00|7.19|7.19|7.19|7.19|7.19|7.19|7.19|7.19|0
1680001200000|2023-03-28 11:00:00|7.2|7.2|7.19|7.19|7.2|7.2|7.19|7.19|0
1680002100000|2023-03-28 11:15:00|7.22|7.22|7.18|7.18|7.22|7.22|7.18|7.18|0
1680002400000|2023-03-28 11:20:00|7.2|7.2|7.15|7.15|7.2|7.2|7.15|7.15|0
1680002700000|2023-03-28 11:25:00|7.18|7.18|7.18|7.18|7.18|7.18|7.18|7.18|0
1680003000000|2023-03-28 11:30:00|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|0
1680003300000|2023-03-28 11:35:00|7.16|7.16|7.16|7.16|7.16|7.16|7.16|7.16|0
1680003900000|2023-03-28 11:45:00|7.15|7.15|7.17|7.17|7.17|7.17|7.15|7.15|0
1680004200000|2023-03-28 11:50:00|7.21|7.21|7.21|7.21|7.21|7.21|7.21|7.21|0
1680004500000|2023-03-28 11:55:00|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|0
1680006300000|2023-03-28 12:25:00|7.22|7.22|7.22|7.22|7.22|7.22|7.2|7.2|0
1680006600000|2023-03-28 12:30:00|7.2|7.2|7.2|7.2|7.23|7.23|7.2|7.2|0
1680007200000|2023-03-28 12:40:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1680007500000|2023-03-28 12:45:00|7.2|7.2|7.18|7.18|7.2|7.2|7.18|7.18|0
1680008100000|2023-03-28 12:55:00|7.16|7.16|7.16|7.16|7.18|7.18|7.15|7.15|0
1680008400000|2023-03-28 13:00:00|7.18|7.18|7.18|7.18|7.18|7.18|7.18|7.18|0
1680009000000|2023-03-28 13:10:00|7.17|7.17|7.17|7.17|7.17|7.17|7.17|7.17|0
1680009300000|2023-03-28 13:15:00|7.18|7.18|7.19|7.19|7.2|7.2|7.18|7.18|0
1680009600000|2023-03-28 13:20:00|7.17|7.17|7.16|7.16|7.17|7.17|7.16|7.16|0
1680009900000|2023-03-28 13:25:00|7.2|7.2|7.19|7.19|7.2|7.2|7.16|7.16|0
1680010200000|2023-03-28 13:30:00|7.17|7.17|7.2|7.2|7.27|7.27|7.17|7.17|0
1680010500000|2023-03-28 13:35:00|7.21|7.21|7.23|7.23|7.23|7.23|7.2|7.2|0
1680010800000|2023-03-28 13:40:00|7.24|7.24|7.25|7.25|7.25|7.25|7.22|7.22|0
1680011100000|2023-03-28 13:45:00|7.23|7.23|7.25|7.25|7.26|7.26|7.23|7.23|0
1680011400000|2023-03-28 13:50:00|7.24|7.24|7.26|7.26|7.28|7.28|7.24|7.24|0
1680011700000|2023-03-28 13:55:00|7.25|7.25|7.2|7.2|7.26|7.26|7.2|7.2|0
1680012000000|2023-03-28 14:00:00|7.18|7.18|7.2|7.2|7.21|7.21|7.18|7.18|0
1680012300000|2023-03-28 14:05:00|7.21|7.21|7.22|7.22|7.24|7.24|7.2|7.2|0
1680012600000|2023-03-28 14:10:00|7.23|7.23|7.24|7.24|7.25|7.25|7.23|7.23|0
1680012900000|2023-03-28 14:15:00|7.25|7.25|7.26|7.26|7.26|7.26|7.24|7.24|0
1680013200000|2023-03-28 14:20:00|7.25|7.25|7.24|7.24|7.25|7.25|7.24|7.24|0
1680013500000|2023-03-28 14:25:00|7.23|7.23|7.23|7.23|7.23|7.23|7.22|7.22|0
1680013800000|2023-03-28 14:30:00|7.24|7.24|7.19|7.19|7.24|7.24|7.18|7.18|0
1680014100000|2023-03-28 14:35:00|7.2|7.2|7.21|7.21|7.21|7.21|7.2|7.2|0
1680014400000|2023-03-28 14:40:00|7.2|7.2|7.21|7.21|7.22|7.22|7.2|7.2|0
1680014700000|2023-03-28 14:45:00|7.22|7.22|7.22|7.22|7.23|7.23|7.22|7.22|0
1680015000000|2023-03-28 14:50:00|7.23|7.23|7.21|7.21|7.23|7.23|7.21|7.21|0
1680015300000|2023-03-28 14:55:00|7.2|7.2|7.19|7.19|7.21|7.21|7.19|7.19|0
1680015600000|2023-03-28 15:00:00|7.2|7.2|7.21|7.21|7.22|7.22|7.2|7.2|0
1680015900000|2023-03-28 15:05:00|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|0
1680016200000|2023-03-28 15:10:00|7.19|7.19|7.2|7.2|7.2|7.2|7.18|7.18|0
1680016500000|2023-03-28 15:15:00|7.21|7.21|7.21|7.21|7.21|7.21|7.2|7.2|0
1680016800000|2023-03-28 15:20:00|7.2|7.2|7.21|7.21|7.21|7.21|7.2|7.2|0
1680017100000|2023-03-28 15:25:00|7.2|7.2|7.21|7.21|7.21|7.21|7.2|7.2|0
1680017400000|2023-03-28 15:30:00|7.2|7.2|7.21|7.21|7.21|7.21|7.2|7.2|0
1680017700000|2023-03-28 15:35:00|7.2|7.2|7.22|7.22|7.23|7.23|7.2|7.2|0
1680018000000|2023-03-28 15:40:00|7.21|7.21|7.21|7.21|7.22|7.22|7.21|7.21|0
1680018300000|2023-03-28 15:45:00|7.2|7.2|7.19|7.19|7.2|7.2|7.19|7.19|0
1680018600000|2023-03-28 15:50:00|7.2|7.2|7.2|7.2|7.2|7.2|7.19|7.19|0
1680018900000|2023-03-28 15:55:00|7.21|7.21|7.22|7.22|7.22|7.22|7.2|7.2|0
1680019200000|2023-03-28 16:00:00|7.21|7.21|7.21|7.21|7.22|7.22|7.21|7.21|0
1680019500000|2023-03-28 16:05:00|7.2|7.2|7.2|7.2|7.2|7.2|7.19|7.19|0
1680019800000|2023-03-28 16:10:00|7.19|7.19|7.19|7.19|7.19|7.19|7.19|7.19|0
1680020100000|2023-03-28 16:15:00|7.18|7.18|7.16|7.16|7.18|7.18|7.15|7.15|0
1680020400000|2023-03-28 16:20:00|7.17|7.17|7.18|7.18|7.18|7.18|7.17|7.17|0
1680020700000|2023-03-28 16:25:00|7.17|7.17|7.15|7.15|7.18|7.18|7.15|7.15|0
1680021000000|2023-03-28 16:30:00|7.14|7.14|7.16|7.16|7.17|7.17|7.14|7.14|0
1680021300000|2023-03-28 16:35:00|7.17|7.17|7.17|7.17|7.17|7.17|7.15|7.15|0
1680021600000|2023-03-28 16:40:00|7.16|7.16|7.18|7.18|7.18|7.18|7.16|7.16|0
1680021900000|2023-03-28 16:45:00|7.17|7.17|7.17|7.17|7.17|7.17|7.16|7.16|0
1680022200000|2023-03-28 16:50:00|7.16|7.16|7.16|7.16|7.18|7.18|7.16|7.16|0
1680022500000|2023-03-28 16:55:00|7.17|7.17|7.17|7.17|7.17|7.17|7.16|7.16|0
1680022800000|2023-03-28 17:00:00|7.18|7.18|7.17|7.17|7.18|7.18|7.17|7.17|0
1680023100000|2023-03-28 17:05:00|7.18|7.18|7.19|7.19|7.19|7.19|7.17|7.17|0
1680023400000|2023-03-28 17:10:00|7.18|7.18|7.18|7.18|7.19|7.19|7.18|7.18|0
1680023700000|2023-03-28 17:15:00|7.19|7.19|7.19|7.19|7.19|7.19|7.18|7.18|0
1680024000000|2023-03-28 17:20:00|7.2|7.2|7.19|7.19|7.2|7.2|7.19|7.19|0
1680024300000|2023-03-28 17:25:00|7.2|7.2|7.2|7.2|7.2|7.2|7.19|7.19|0
1680024600000|2023-03-28 17:30:00|7.19|7.19|7.18|7.18|7.19|7.19|7.18|7.18|0
1680024900000|2023-03-28 17:35:00|7.19|7.19|7.19|7.19|7.19|7.19|7.19|7.19|0
1680025200000|2023-03-28 17:40:00|7.18|7.18|7.2|7.2|7.2|7.2|7.18|7.18|0
1680025500000|2023-03-28 17:45:00|7.19|7.19|7.18|7.18|7.2|7.2|7.18|7.18|0
1680025800000|2023-03-28 17:50:00|7.17|7.17|7.18|7.18|7.18|7.18|7.17|7.17|0
1680026100000|2023-03-28 17:55:00|7.19|7.19|7.18|7.18|7.19|7.19|7.18|7.18|0
1680026400000|2023-03-28 18:00:00|7.19|7.19|7.2|7.2|7.21|7.21|7.19|7.19|0
1680026700000|2023-03-28 18:05:00|7.21|7.21|7.21|7.21|7.21|7.21|7.2|7.2|0
1680027000000|2023-03-28 18:10:00|7.22|7.22|7.22|7.22|7.22|7.22|7.21|7.21|0
1680027300000|2023-03-28 18:15:00|7.21|7.21|7.21|7.21|7.22|7.22|7.21|7.21|0
1680027600000|2023-03-28 18:20:00|7.22|7.22|7.2|7.2|7.22|7.22|7.2|7.2|0
1680027900000|2023-03-28 18:25:00|7.21|7.21|7.21|7.21|7.21|7.21|7.21|7.21|0
1680028200000|2023-03-28 18:30:00|7.2|7.2|7.2|7.2|7.21|7.21|7.2|7.2|0
1680028500000|2023-03-28 18:35:00|7.21|7.21|7.21|7.21|7.21|7.21|7.21|7.21|0
1680028800000|2023-03-28 18:40:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1680029100000|2023-03-28 18:45:00|7.23|7.23|7.23|7.23|7.23|7.23|7.22|7.22|0
1680029400000|2023-03-28 18:50:00|7.22|7.22|7.22|7.22|7.23|7.23|7.22|7.22|0
1680029700000|2023-03-28 18:55:00|7.23|7.23|7.25|7.25|7.25|7.25|7.22|7.22|0
1680030000000|2023-03-28 19:00:00|7.24|7.24|7.24|7.24|7.25|7.25|7.24|7.24|0
1680030300000|2023-03-28 19:05:00|7.25|7.25|7.25|7.25|7.25|7.25|7.25|7.25|0
1680030600000|2023-03-28 19:10:00|7.24|7.24|7.24|7.24|7.24|7.24|7.24|7.24|0
1680030900000|2023-03-28 19:15:00|7.25|7.25|7.25|7.25|7.25|7.25|7.25|7.25|0
1680031200000|2023-03-28 19:20:00|7.24|7.24|7.24|7.24|7.24|7.24|7.24|7.24|0
1680031500000|2023-03-28 19:25:00|7.23|7.23|7.23|7.23|7.24|7.24|7.23|7.23|0
1680031800000|2023-03-28 19:30:00|7.24|7.24|7.25|7.25|7.25|7.25|7.22|7.22|0
1680032100000|2023-03-28 19:35:00|7.26|7.26|7.25|7.25|7.26|7.26|7.25|7.25|0
1680032400000|2023-03-28 19:40:00|7.26|7.26|7.26|7.26|7.26|7.26|7.25|7.25|0
1680032700000|2023-03-28 19:45:00|7.25|7.25|7.26|7.26|7.26|7.26|7.25|7.25|0
1680033000000|2023-03-28 19:50:00|7.27|7.27|7.26|7.26|7.28|7.28|7.26|7.26|0
1680033300000|2023-03-28 19:55:00|7.25|7.25|7.24|7.24|7.26|7.26|7.24|7.24|0
1680033600000|2023-03-28 20:00:00|7.25|7.25|7.25|7.25|7.25|7.25|7.25|7.25|0
1680034200000|2023-03-28 20:10:00|7.23|7.23|7.22|7.22|7.23|7.23|7.22|7.22|0
1680034500000|2023-03-28 20:15:00|7.24|7.24|7.24|7.24|7.24|7.24|7.24|7.24|0
1680035100000|2023-03-28 20:25:00|7.21|7.21|7.21|7.21|7.21|7.21|7.21|7.21|0
1680035400000|2023-03-28 20:30:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1680036000000|2023-03-28 20:40:00|7.21|7.21|7.21|7.21|7.21|7.21|7.21|7.21|0
1680036600000|2023-03-28 20:50:00|7.25|7.25|7.21|7.21|7.25|7.25|7.21|7.21|0
1680036900000|2023-03-28 20:55:00|7.23|7.23|7.23|7.23|7.23|7.23|7.23|7.23|0
1680037200000|2023-03-28 21:00:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1680038100000|2023-03-28 21:15:00|7.21|7.21|7.21|7.21|7.21|7.21|7.21|7.21|0
1680039900000|2023-03-28 21:45:00|7.23|7.23|7.23|7.23|7.23|7.23|7.23|7.23|0
1680040800000|2023-03-28 22:00:00|7.21|7.21|7.23|7.23|7.23|7.23|7.21|7.21|0
1680041400000|2023-03-28 22:10:00|7.21|7.21|7.21|7.21|7.21|7.21|7.21|7.21|0
1680041700000|2023-03-28 22:15:00|7.22|7.22|7.21|7.21|7.22|7.22|7.21|7.21|0
1680042000000|2023-03-28 22:20:00|7.23|7.23|7.23|7.23|7.23|7.23|7.23|7.23|0
1680042600000|2023-03-28 22:30:00|7.21|7.21|7.21|7.21|7.21|7.21|7.21|7.21|0
1680043200000|2023-03-28 22:40:00|7.23|7.23|7.23|7.23|7.23|7.23|7.21|7.21|0
1680043500000|2023-03-28 22:45:00|7.21|7.21|7.21|7.21|7.21|7.21|7.21|7.21|0
1680043800000|2023-03-28 22:50:00|7.23|7.23|7.26|7.26|7.26|7.26|7.23|7.23|0
1680044100000|2023-03-28 22:55:00|7.24|7.24|7.28|7.28|7.28|7.28|7.24|7.24|0
1680044400000|2023-03-28 23:00:00|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|0
1680044700000|2023-03-28 23:05:00|7.28|7.28|7.28|7.28|7.28|7.28|7.28|7.28|0
1680045600000|2023-03-28 23:20:00|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|0
1680045900000|2023-03-28 23:25:00|7.24|7.24|7.24|7.24|7.24|7.24|7.24|7.24|0
1680046500000|2023-03-28 23:35:00|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|0
1680047100000|2023-03-28 23:45:00|7.24|7.24|7.27|7.27|7.27|7.27|7.24|7.24|0
1680047700000|2023-03-28 23:55:00|7.28|7.28|7.28|7.28|7.28|7.28|7.28|7.28|0
1680076800000|2023-03-29 08:00:00|7.29|7.29|7.25|7.25|7.29|7.29|7.25|7.25|0
1680079800000|2023-03-29 08:50:00|7.37|7.37|7.37|7.37|7.37|7.37|7.37|7.37|0
1680080400000|2023-03-29 09:00:00|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|0
1680082500000|2023-03-29 09:35:00|7.36|7.36|7.36|7.36|7.36|7.36|7.36|7.36|0
1680084300000|2023-03-29 10:05:00|7.37|7.37|7.38|7.38|7.38|7.38|7.37|7.37|0
1680085800000|2023-03-29 10:30:00|7.32|7.32|7.32|7.32|7.32|7.32|7.32|7.32|0
1680087600000|2023-03-29 11:00:00|7.31|7.31|7.34|7.34|7.34|7.34|7.31|7.31|0
1680087900000|2023-03-29 11:05:00|7.32|7.32|7.32|7.32|7.32|7.32|7.32|7.32|0
1680088200000|2023-03-29 11:10:00|7.33|7.33|7.35|7.35|7.35|7.35|7.33|7.33|0
1680088500000|2023-03-29 11:15:00|7.33|7.33|7.33|7.33|7.33|7.33|7.33|7.33|0
1680089100000|2023-03-29 11:25:00|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|0
1680089400000|2023-03-29 11:30:00|7.34|7.34|7.34|7.34|7.34|7.34|7.34|7.34|0
1680089700000|2023-03-29 11:35:00|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|0
1680090000000|2023-03-29 11:40:00|7.34|7.34|7.34|7.34|7.34|7.34|7.34|7.34|0
1680091500000|2023-03-29 12:05:00|7.35|7.35|7.34|7.34|7.35|7.35|7.34|7.34|0
1680092400000|2023-03-29 12:20:00|7.35|7.35|7.34|7.34|7.35|7.35|7.34|7.34|0
1680093300000|2023-03-29 12:35:00|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|0
1680093600000|2023-03-29 12:40:00|7.34|7.34|7.35|7.35|7.35|7.35|7.34|7.34|0
1680094500000|2023-03-29 12:55:00|7.34|7.34|7.34|7.34|7.34|7.34|7.34|7.34|0
1680095400000|2023-03-29 13:10:00|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|0
1680095700000|2023-03-29 13:15:00|7.34|7.34|7.35|7.35|7.35|7.35|7.34|7.34|0
1680096000000|2023-03-29 13:20:00|7.34|7.34|7.34|7.34|7.35|7.35|7.34|7.34|0
1680096300000|2023-03-29 13:25:00|7.35|7.35|7.35|7.35|7.38|7.38|7.34|7.34|0
1680096600000|2023-03-29 13:30:00|7.36|7.36|7.35|7.35|7.36|7.36|7.31|7.31|0
1680096900000|2023-03-29 13:35:00|7.36|7.36|7.43|7.43|7.44|7.44|7.35|7.35|0
1680097200000|2023-03-29 13:40:00|7.44|7.44|7.49|7.49|7.5|7.5|7.41|7.41|0
1680097500000|2023-03-29 13:45:00|7.5|7.5|7.55|7.55|7.57|7.57|7.47|7.47|0
1680097800000|2023-03-29 13:50:00|7.56|7.56|7.56|7.56|7.58|7.58|7.53|7.53|0
1680098100000|2023-03-29 13:55:00|7.57|7.57|7.57|7.57|7.58|7.58|7.55|7.55|0
1680098400000|2023-03-29 14:00:00|7.55|7.55|7.53|7.53|7.59|7.59|7.5|7.5|0
1680098700000|2023-03-29 14:05:00|7.52|7.52|7.53|7.53|7.53|7.53|7.48|7.48|0
1680099000000|2023-03-29 14:10:00|7.54|7.54|7.51|7.51|7.55|7.55|7.5|7.5|0
1680099300000|2023-03-29 14:15:00|7.5|7.5|7.52|7.52|7.54|7.54|7.5|7.5|0
1680099600000|2023-03-29 14:20:00|7.51|7.51|7.48|7.48|7.52|7.52|7.48|7.48|0
1680099900000|2023-03-29 14:25:00|7.47|7.47|7.46|7.46|7.49|7.49|7.45|7.45|0
1680100200000|2023-03-29 14:30:00|7.47|7.47|7.5|7.5|7.5|7.5|7.47|7.47|0
1680100500000|2023-03-29 14:35:00|7.49|7.49|7.47|7.47|7.49|7.49|7.45|7.45|0
1680100800000|2023-03-29 14:40:00|7.46|7.46|7.41|7.41|7.46|7.46|7.39|7.39|0
1680101100000|2023-03-29 14:45:00|7.42|7.42|7.44|7.44|7.44|7.44|7.41|7.41|0
1680101400000|2023-03-29 14:50:00|7.45|7.45|7.45|7.45|7.47|7.47|7.45|7.45|0
1680101700000|2023-03-29 14:55:00|7.46|7.46|7.45|7.45|7.48|7.48|7.45|7.45|0
1680102000000|2023-03-29 15:00:00|7.46|7.46|7.49|7.49|7.5|7.5|7.46|7.46|0
1680102300000|2023-03-29 15:05:00|7.5|7.5|7.52|7.52|7.53|7.53|7.49|7.49|0
1680102600000|2023-03-29 15:10:00|7.53|7.53|7.54|7.54|7.55|7.55|7.51|7.51|0
1680102900000|2023-03-29 15:15:00|7.55|7.55|7.57|7.57|7.59|7.59|7.54|7.54|0
1680103200000|2023-03-29 15:20:00|7.56|7.56|7.61|7.61|7.61|7.61|7.56|7.56|0
1680103500000|2023-03-29 15:25:00|7.6|7.6|7.61|7.61|7.61|7.61|7.6|7.6|0
1680103800000|2023-03-29 15:30:00|7.6|7.6|7.57|7.57|7.61|7.61|7.57|7.57|0
1680104100000|2023-03-29 15:35:00|7.58|7.58|7.57|7.57|7.58|7.58|7.56|7.56|0
1680104400000|2023-03-29 15:40:00|7.56|7.56|7.58|7.58|7.58|7.58|7.56|7.56|0
1680104700000|2023-03-29 15:45:00|7.59|7.59|7.61|7.61|7.61|7.61|7.58|7.58|0
1680105000000|2023-03-29 15:50:00|7.6|7.6|7.58|7.58|7.6|7.6|7.58|7.58|0
1680105300000|2023-03-29 15:55:00|7.57|7.57|7.56|7.56|7.58|7.58|7.56|7.56|0
1680105600000|2023-03-29 16:00:00|7.57|7.57|7.6|7.6|7.6|7.6|7.56|7.56|0
1680105900000|2023-03-29 16:05:00|7.59|7.59|7.57|7.57|7.59|7.59|7.56|7.56|0
1680106200000|2023-03-29 16:10:00|7.58|7.58|7.6|7.6|7.6|7.6|7.58|7.58|0
1680106500000|2023-03-29 16:15:00|7.59|7.59|7.6|7.6|7.6|7.6|7.59|7.59|0
1680107100000|2023-03-29 16:25:00|7.59|7.59|7.57|7.57|7.59|7.59|7.56|7.56|0
1680107400000|2023-03-29 16:30:00|7.56|7.56|7.58|7.58|7.58|7.58|7.56|7.56|0
1680107700000|2023-03-29 16:35:00|7.57|7.57|7.58|7.58|7.58|7.58|7.56|7.56|0
1680108000000|2023-03-29 16:40:00|7.57|7.57|7.55|7.55|7.58|7.58|7.55|7.55|0
1680108300000|2023-03-29 16:45:00|7.56|7.56|7.56|7.56|7.57|7.57|7.55|7.55|0
1680108600000|2023-03-29 16:50:00|7.57|7.57|7.56|7.56|7.57|7.57|7.55|7.55|0
1680108900000|2023-03-29 16:55:00|7.55|7.55|7.54|7.54|7.55|7.55|7.53|7.53|0
1680109200000|2023-03-29 17:00:00|7.53|7.53|7.54|7.54|7.54|7.54|7.51|7.51|0
1680109500000|2023-03-29 17:05:00|7.55|7.55|7.56|7.56|7.57|7.57|7.55|7.55|0
1680109800000|2023-03-29 17:10:00|7.57|7.57|7.57|7.57|7.57|7.57|7.56|7.56|0
1680110100000|2023-03-29 17:15:00|7.56|7.56|7.57|7.57|7.57|7.57|7.56|7.56|0
1680110400000|2023-03-29 17:20:00|7.56|7.56|7.57|7.57|7.57|7.57|7.56|7.56|0
1680110700000|2023-03-29 17:25:00|7.58|7.58|7.58|7.58|7.58|7.58|7.58|7.58|0
1680111000000|2023-03-29 17:30:00|7.57|7.57|7.56|7.56|7.57|7.57|7.56|7.56|0
1680111300000|2023-03-29 17:35:00|7.55|7.55|7.56|7.56|7.57|7.57|7.55|7.55|0
1680111600000|2023-03-29 17:40:00|7.57|7.57|7.58|7.58|7.58|7.58|7.57|7.57|0
1680111900000|2023-03-29 17:45:00|7.57|7.57|7.6|7.6|7.6|7.6|7.57|7.57|0
1680112200000|2023-03-29 17:50:00|7.59|7.59|7.6|7.6|7.6|7.6|7.59|7.59|0
1680112500000|2023-03-29 17:55:00|7.59|7.59|7.6|7.6|7.6|7.6|7.59|7.59|0
1680112800000|2023-03-29 18:00:00|7.61|7.61|7.61|7.61|7.61|7.61|7.61|7.61|0
1680113100000|2023-03-29 18:05:00|7.62|7.62|7.63|7.63|7.63|7.63|7.61|7.61|0
1680113400000|2023-03-29 18:10:00|7.64|7.64|7.64|7.64|7.64|7.64|7.63|7.63|0
1680113700000|2023-03-29 18:15:00|7.63|7.63|7.63|7.63|7.65|7.65|7.62|7.62|0
1680114000000|2023-03-29 18:20:00|7.64|7.64|7.63|7.63|7.64|7.64|7.63|7.63|0
1680114300000|2023-03-29 18:25:00|7.62|7.62|7.63|7.63|7.64|7.64|7.62|7.62|0
1680114600000|2023-03-29 18:30:00|7.64|7.64|7.65|7.65|7.65|7.65|7.63|7.63|0
1680114900000|2023-03-29 18:35:00|7.66|7.66|7.66|7.66|7.66|7.66|7.66|7.66|0
1680115200000|2023-03-29 18:40:00|7.65|7.65|7.67|7.67|7.67|7.67|7.65|7.65|0
1680115500000|2023-03-29 18:45:00|7.66|7.66|7.68|7.68|7.68|7.68|7.66|7.66|0
1680115800000|2023-03-29 18:50:00|7.67|7.67|7.7|7.7|7.7|7.7|7.67|7.67|0
1680116100000|2023-03-29 18:55:00|7.69|7.69|7.67|7.67|7.7|7.7|7.67|7.67|0
1680116400000|2023-03-29 19:00:00|7.68|7.68|7.65|7.65|7.68|7.68|7.64|7.64|0
1680116700000|2023-03-29 19:05:00|7.64|7.64|7.66|7.66|7.66|7.66|7.64|7.64|0
1680117000000|2023-03-29 19:10:00|7.67|7.67|7.65|7.65|7.67|7.67|7.65|7.65|0
1680117300000|2023-03-29 19:15:00|7.66|7.66|7.65|7.65|7.66|7.66|7.64|7.64|0
1680117600000|2023-03-29 19:20:00|7.64|7.64|7.64|7.64|7.65|7.65|7.64|7.64|0
1680117900000|2023-03-29 19:25:00|7.65|7.65|7.64|7.64|7.65|7.65|7.64|7.64|0
1680118200000|2023-03-29 19:30:00|7.63|7.63|7.63|7.63|7.64|7.64|7.63|7.63|0
1680118500000|2023-03-29 19:35:00|7.64|7.64|7.65|7.65|7.65|7.65|7.63|7.63|0
1680118800000|2023-03-29 19:40:00|7.64|7.64|7.65|7.65|7.65|7.65|7.64|7.64|0
1680119100000|2023-03-29 19:45:00|7.64|7.64|7.66|7.66|7.66|7.66|7.64|7.64|0
1680119400000|2023-03-29 19:50:00|7.65|7.65|7.6|7.6|7.66|7.66|7.6|7.6|0
1680119700000|2023-03-29 19:55:00|7.59|7.59|7.61|7.61|7.61|7.61|7.59|7.59|0
1680121500000|2023-03-29 20:25:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1680121800000|2023-03-29 20:30:00|7.62|7.62|7.6|7.6|7.62|7.62|7.6|7.6|0
1680125100000|2023-03-29 21:25:00|7.63|7.63|7.63|7.63|7.63|7.63|7.63|7.63|0
1680125700000|2023-03-29 21:35:00|7.62|7.62|7.62|7.62|7.62|7.62|7.62|7.62|0
1680126600000|2023-03-29 21:50:00|7.58|7.58|7.58|7.58|7.58|7.58|7.58|7.58|0
1680126900000|2023-03-29 21:55:00|7.62|7.62|7.62|7.62|7.62|7.62|7.62|7.62|0
1680127200000|2023-03-29 22:00:00|7.6|7.6|7.56|7.56|7.6|7.6|7.56|7.56|0
1680127500000|2023-03-29 22:05:00|7.6|7.6|7.57|7.57|7.6|7.6|7.57|7.57|0
1680127800000|2023-03-29 22:10:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1680128100000|2023-03-29 22:15:00|7.57|7.57|7.57|7.57|7.57|7.57|7.57|7.57|0
1680128400000|2023-03-29 22:20:00|7.58|7.58|7.57|7.57|7.58|7.58|7.57|7.57|0
1680128700000|2023-03-29 22:25:00|7.59|7.59|7.59|7.59|7.59|7.59|7.59|7.59|0
1680129000000|2023-03-29 22:30:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1680129600000|2023-03-29 22:40:00|7.61|7.61|7.59|7.59|7.62|7.62|7.59|7.59|0
1680129900000|2023-03-29 22:45:00|7.58|7.58|7.61|7.61|7.61|7.61|7.57|7.57|0
1680130200000|2023-03-29 22:50:00|7.57|7.57|7.61|7.61|7.61|7.61|7.57|7.57|0
1680130500000|2023-03-29 22:55:00|7.57|7.57|7.57|7.57|7.57|7.57|7.57|7.57|0
1680131400000|2023-03-29 23:10:00|7.58|7.58|7.58|7.58|7.58|7.58|7.58|7.58|0
1680131700000|2023-03-29 23:15:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1680132000000|2023-03-29 23:20:00|7.61|7.61|7.61|7.61|7.61|7.61|7.61|7.61|0
1680132600000|2023-03-29 23:30:00|7.58|7.58|7.58|7.58|7.58|7.58|7.58|7.58|0
1680133200000|2023-03-29 23:40:00|7.6|7.6|7.58|7.58|7.61|7.61|7.58|7.58|0
1680133800000|2023-03-29 23:50:00|7.61|7.61|7.61|7.61|7.61|7.61|7.58|7.58|0
1680134100000|2023-03-29 23:55:00|7.58|7.58|7.58|7.58|7.58|7.58|7.58|7.58|0
1680165600000|2023-03-30 08:40:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1680167100000|2023-03-30 09:05:00|7.62|7.62|7.62|7.62|7.62|7.62|7.62|7.62|0
1680172800000|2023-03-30 10:40:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1680174000000|2023-03-30 11:00:00|7.64|7.64|7.66|7.66|7.66|7.66|7.64|7.64|0
1680174300000|2023-03-30 11:05:00|7.67|7.67|7.67|7.67|7.67|7.67|7.67|7.67|0
1680176100000|2023-03-30 11:35:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1680176400000|2023-03-30 11:40:00|7.64|7.64|7.64|7.64|7.64|7.64|7.64|7.64|0
1680177900000|2023-03-30 12:05:00|7.67|7.67|7.66|7.66|7.67|7.67|7.66|7.66|0
1680178200000|2023-03-30 12:10:00|7.64|7.64|7.65|7.65|7.65|7.65|7.63|7.63|0
1680178500000|2023-03-30 12:15:00|7.66|7.66|7.66|7.66|7.66|7.66|7.66|7.66|0
1680178800000|2023-03-30 12:20:00|7.65|7.65|7.66|7.66|7.66|7.66|7.65|7.65|0
1680179100000|2023-03-30 12:25:00|7.65|7.65|7.66|7.66|7.66|7.66|7.65|7.65|0
1680179400000|2023-03-30 12:30:00|7.65|7.65|7.67|7.67|7.67|7.67|7.65|7.65|0
1680179700000|2023-03-30 12:35:00|7.66|7.66|7.68|7.68|7.68|7.68|7.66|7.66|0
1680180000000|2023-03-30 12:40:00|7.67|7.67|7.66|7.66|7.68|7.68|7.66|7.66|0
1680180600000|2023-03-30 12:50:00|7.68|7.68|7.69|7.69|7.69|7.69|7.68|7.68|0
1680180900000|2023-03-30 12:55:00|7.68|7.68|7.68|7.68|7.68|7.68|7.68|7.68|0
1680181200000|2023-03-30 13:00:00|7.65|7.65|7.68|7.68|7.68|7.68|7.65|7.65|0
1680181800000|2023-03-30 13:10:00|7.69|7.69|7.69|7.69|7.69|7.69|7.69|7.69|0
1680182400000|2023-03-30 13:20:00|7.67|7.67|7.67|7.67|7.67|7.67|7.67|7.67|0
1680182700000|2023-03-30 13:25:00|7.69|7.69|7.72|7.72|7.72|7.72|7.69|7.69|0
1680183000000|2023-03-30 13:30:00|7.7|7.7|7.75|7.75|7.79|7.79|7.69|7.69|0
1680183300000|2023-03-30 13:35:00|7.76|7.76|7.79|7.79|7.8|7.8|7.73|7.73|0
1680183600000|2023-03-30 13:40:00|7.78|7.78|7.81|7.81|7.82|7.82|7.78|7.78|0
1680183900000|2023-03-30 13:45:00|7.82|7.82|7.83|7.83|7.84|7.84|7.81|7.81|0
1680184200000|2023-03-30 13:50:00|7.84|7.84|7.83|7.83|7.84|7.84|7.8|7.8|0
1680184500000|2023-03-30 13:55:00|7.82|7.82|7.83|7.83|7.85|7.85|7.81|7.81|0
1680184800000|2023-03-30 14:00:00|7.84|7.84|7.81|7.81|7.85|7.85|7.8|7.8|0
1680185100000|2023-03-30 14:05:00|7.8|7.8|7.77|7.77|7.81|7.81|7.77|7.77|0
1680185400000|2023-03-30 14:10:00|7.78|7.78|7.78|7.78|7.78|7.78|7.76|7.76|0
1680185700000|2023-03-30 14:15:00|7.77|7.77|7.82|7.82|7.82|7.82|7.77|7.77|0
1680186000000|2023-03-30 14:20:00|7.83|7.83|7.82|7.82|7.83|7.83|7.81|7.81|0
1680186300000|2023-03-30 14:25:00|7.81|7.81|7.82|7.82|7.85|7.85|7.81|7.81|0
1680186600000|2023-03-30 14:30:00|7.83|7.83|7.83|7.83|7.84|7.84|7.81|7.81|0
1680186900000|2023-03-30 14:35:00|7.82|7.82|7.84|7.84|7.85|7.85|7.81|7.81|0
1680187200000|2023-03-30 14:40:00|7.83|7.83|7.85|7.85|7.86|7.86|7.83|7.83|0
1680187500000|2023-03-30 14:45:00|7.86|7.86|7.83|7.83|7.86|7.86|7.83|7.83|0
1680187800000|2023-03-30 14:50:00|7.82|7.82|7.83|7.83|7.83|7.83|7.81|7.81|0
1680188100000|2023-03-30 14:55:00|7.82|7.82|7.82|7.82|7.83|7.83|7.81|7.81|0
1680188400000|2023-03-30 15:00:00|7.81|7.81|7.83|7.83|7.83|7.83|7.81|7.81|0
1680188700000|2023-03-30 15:05:00|7.82|7.82|7.83|7.83|7.83|7.83|7.82|7.82|0
1680189000000|2023-03-30 15:10:00|7.84|7.84|7.83|7.83|7.85|7.85|7.83|7.83|0
1680189300000|2023-03-30 15:15:00|7.82|7.82|7.83|7.83|7.83|7.83|7.82|7.82|0
1680189600000|2023-03-30 15:20:00|7.82|7.82|7.81|7.81|7.83|7.83|7.81|7.81|0
1680189900000|2023-03-30 15:25:00|7.82|7.82|7.82|7.82|7.83|7.83|7.81|7.81|0
1680190200000|2023-03-30 15:30:00|7.81|7.81|7.82|7.82|7.82|7.82|7.81|7.81|0
1680190500000|2023-03-30 15:35:00|7.83|7.83|7.85|7.85|7.85|7.85|7.82|7.82|0
1680190800000|2023-03-30 15:40:00|7.86|7.86|7.86|7.86|7.86|7.86|7.84|7.84|0
1680191100000|2023-03-30 15:45:00|7.87|7.87|7.86|7.86|7.87|7.87|7.85|7.85|0
1680191400000|2023-03-30 15:50:00|7.85|7.85|7.88|7.88|7.88|7.88|7.85|7.85|0
1680191700000|2023-03-30 15:55:00|7.87|7.87|7.89|7.89|7.89|7.89|7.86|7.86|0
1680192000000|2023-03-30 16:00:00|7.88|7.88|7.9|7.9|7.91|7.91|7.88|7.88|0
1680192300000|2023-03-30 16:05:00|7.91|7.91|7.88|7.88|7.91|7.91|7.88|7.88|0
1680192600000|2023-03-30 16:10:00|7.89|7.89|7.88|7.88|7.89|7.89|7.88|7.88|0
1680192900000|2023-03-30 16:15:00|7.87|7.87|7.8|7.8|7.87|7.87|7.8|7.8|0
1680193200000|2023-03-30 16:20:00|7.81|7.81|7.72|7.72|7.81|7.81|7.72|7.72|0
1680193500000|2023-03-30 16:25:00|7.73|7.73|7.72|7.72|7.75|7.75|7.72|7.72|0
1680193800000|2023-03-30 16:30:00|7.71|7.71|7.74|7.74|7.75|7.75|7.71|7.71|0
1680194100000|2023-03-30 16:35:00|7.75|7.75|7.76|7.76|7.76|7.76|7.73|7.73|0
1680194400000|2023-03-30 16:40:00|7.77|7.77|7.76|7.76|7.78|7.78|7.75|7.75|0
1680194700000|2023-03-30 16:45:00|7.75|7.75|7.73|7.73|7.75|7.75|7.73|7.73|0
1680195000000|2023-03-30 16:50:00|7.74|7.74|7.78|7.78|7.78|7.78|7.74|7.74|0
1680195300000|2023-03-30 16:55:00|7.79|7.79|7.79|7.79|7.8|7.8|7.79|7.79|0
1680195600000|2023-03-30 17:00:00|7.78|7.78|7.82|7.82|7.82|7.82|7.78|7.78|0
1680195900000|2023-03-30 17:05:00|7.83|7.83|7.84|7.84|7.85|7.85|7.82|7.82|0
1680196200000|2023-03-30 17:10:00|7.83|7.83|7.83|7.83|7.83|7.83|7.81|7.81|0
1680196500000|2023-03-30 17:15:00|7.82|7.82|7.83|7.83|7.83|7.83|7.82|7.82|0
1680196800000|2023-03-30 17:20:00|7.82|7.82|7.81|7.81|7.84|7.84|7.81|7.81|0
1680197100000|2023-03-30 17:25:00|7.8|7.8|7.78|7.78|7.8|7.8|7.78|7.78|0
1680197400000|2023-03-30 17:30:00|7.79|7.79|7.78|7.78|7.79|7.79|7.78|7.78|0
1680197700000|2023-03-30 17:35:00|7.79|7.79|7.79|7.79|7.8|7.8|7.78|7.78|0
1680198000000|2023-03-30 17:40:00|7.78|7.78|7.77|7.77|7.79|7.79|7.77|7.77|0
1680198300000|2023-03-30 17:45:00|7.78|7.78|7.79|7.79|7.79|7.79|7.77|7.77|0
1680198600000|2023-03-30 17:50:00|7.78|7.78|7.78|7.78|7.79|7.79|7.78|7.78|0
1680198900000|2023-03-30 17:55:00|7.79|7.79|7.82|7.82|7.82|7.82|7.78|7.78|0
1680199200000|2023-03-30 18:00:00|7.81|7.81|7.84|7.84|7.85|7.85|7.81|7.81|0
1680199500000|2023-03-30 18:05:00|7.85|7.85|7.84|7.84|7.85|7.85|7.83|7.83|0
1680199800000|2023-03-30 18:10:00|7.83|7.83|7.83|7.83|7.84|7.84|7.82|7.82|0
1680200100000|2023-03-30 18:15:00|7.84|7.84|7.85|7.85|7.85|7.85|7.83|7.83|0
1680200400000|2023-03-30 18:20:00|7.82|7.82|7.8|7.8|7.84|7.84|7.8|7.8|0
1680200700000|2023-03-30 18:25:00|7.81|7.81|7.81|7.81|7.81|7.81|7.8|7.8|0
1680201000000|2023-03-30 18:30:00|7.8|7.8|7.81|7.81|7.81|7.81|7.8|7.8|0
1680201300000|2023-03-30 18:35:00|7.82|7.82|7.82|7.82|7.83|7.83|7.82|7.82|0
1680201600000|2023-03-30 18:40:00|7.83|7.83|7.82|7.82|7.83|7.83|7.82|7.82|0
1680201900000|2023-03-30 18:45:00|7.83|7.83|7.85|7.85|7.85|7.85|7.83|7.83|0
1680202200000|2023-03-30 18:50:00|7.84|7.84|7.83|7.83|7.85|7.85|7.83|7.83|0
1680202500000|2023-03-30 18:55:00|7.84|7.84|7.83|7.83|7.85|7.85|7.83|7.83|0
1680202800000|2023-03-30 19:00:00|7.84|7.84|7.84|7.84|7.85|7.85|7.84|7.84|0
1680203100000|2023-03-30 19:05:00|7.85|7.85|7.86|7.86|7.86|7.86|7.84|7.84|0
1680203400000|2023-03-30 19:10:00|7.87|7.87|7.87|7.87|7.87|7.87|7.87|7.87|0
1680203700000|2023-03-30 19:15:00|7.86|7.86|7.83|7.83|7.87|7.87|7.81|7.81|0
1680204000000|2023-03-30 19:20:00|7.82|7.82|7.84|7.84|7.84|7.84|7.82|7.82|0
1680204300000|2023-03-30 19:25:00|7.85|7.85|7.86|7.86|7.86|7.86|7.84|7.84|0
1680204600000|2023-03-30 19:30:00|7.87|7.87|7.88|7.88|7.9|7.9|7.87|7.87|0
1680204900000|2023-03-30 19:35:00|7.89|7.89|7.91|7.91|7.91|7.91|7.88|7.88|0
1680205200000|2023-03-30 19:40:00|7.9|7.9|7.9|7.9|7.91|7.91|7.89|7.89|0
1680205500000|2023-03-30 19:45:00|7.91|7.91|7.89|7.89|7.91|7.91|7.88|7.88|0
1680205800000|2023-03-30 19:50:00|7.88|7.88|7.91|7.91|7.91|7.91|7.88|7.88|0
1680206100000|2023-03-30 19:55:00|7.92|7.92|7.91|7.91|7.92|7.92|7.91|7.91|0
1680206700000|2023-03-30 20:05:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1680207000000|2023-03-30 20:10:00|7.89|7.89|7.89|7.89|7.89|7.89|7.89|7.89|0
1680207300000|2023-03-30 20:15:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1680207900000|2023-03-30 20:25:00|7.88|7.88|7.88|7.88|7.88|7.88|7.88|7.88|0
1680208500000|2023-03-30 20:35:00|7.9|7.9|7.91|7.91|7.91|7.91|7.9|7.9|0
1680213900000|2023-03-30 22:05:00|7.9|7.9|7.91|7.91|7.91|7.91|7.9|7.9|0
1680216600000|2023-03-30 22:50:00|7.88|7.88|7.89|7.89|7.89|7.89|7.88|7.88|0
1680217200000|2023-03-30 23:00:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1680217500000|2023-03-30 23:05:00|7.88|7.88|7.88|7.88|7.88|7.88|7.88|7.88|0
1680218400000|2023-03-30 23:20:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1680218700000|2023-03-30 23:25:00|7.87|7.87|7.87|7.87|7.87|7.87|7.87|7.87|0
1680219300000|2023-03-30 23:35:00|7.88|7.88|7.88|7.88|7.88|7.88|7.88|7.88|0
1680219600000|2023-03-30 23:40:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1680219900000|2023-03-30 23:45:00|7.88|7.88|7.88|7.88|7.88|7.88|7.88|7.88|0
1680220200000|2023-03-30 23:50:00|7.86|7.86|7.86|7.86|7.86|7.86|7.84|7.84|0
1680220500000|2023-03-30 23:55:00|7.89|7.89|7.89|7.89|7.89|7.89|7.86|7.86|0
1680249600000|2023-03-31 08:00:00|7.95|7.95|7.96|7.96|7.96|7.96|7.95|7.95|0
1680249900000|2023-03-31 08:05:00|7.98|7.98|7.98|7.98|7.98|7.98|7.98|7.98|0
1680250200000|2023-03-31 08:10:00|7.95|7.95|7.95|7.95|7.95|7.95|7.95|7.95|0
1680252600000|2023-03-31 08:50:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1680258000000|2023-03-31 10:20:00|7.93|7.93|7.93|7.93|7.93|7.93|7.93|7.93|0
1680258600000|2023-03-31 10:30:00|7.94|7.94|7.94|7.94|7.94|7.94|7.94|7.94|0
1680260400000|2023-03-31 11:00:00|7.86|7.86|7.9|7.9|7.9|7.9|7.85|7.85|0
1680261000000|2023-03-31 11:10:00|7.89|7.89|7.9|7.9|7.9|7.9|7.89|7.89|0
1680261900000|2023-03-31 11:25:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1680262200000|2023-03-31 11:30:00|7.93|7.93|7.91|7.91|7.93|7.93|7.91|7.91|0
1680262800000|2023-03-31 11:40:00|7.93|7.93|7.88|7.88|7.93|7.93|7.88|7.88|0
1680263100000|2023-03-31 11:45:00|7.93|7.93|7.93|7.93|7.93|7.93|7.93|7.93|0
1680263400000|2023-03-31 11:50:00|7.89|7.89|7.93|7.93|7.93|7.93|7.89|7.89|0
1680263700000|2023-03-31 11:55:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1680264300000|2023-03-31 12:05:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1680265800000|2023-03-31 12:30:00|7.92|7.92|7.93|7.93|7.94|7.94|7.92|7.92|0
1680266100000|2023-03-31 12:35:00|7.94|7.94|7.94|7.94|7.94|7.94|7.94|7.94|0
1680266400000|2023-03-31 12:40:00|7.91|7.91|7.93|7.93|7.94|7.94|7.91|7.91|0
1680267000000|2023-03-31 12:50:00|7.94|7.94|7.93|7.93|7.94|7.94|7.93|7.93|0
1680267300000|2023-03-31 12:55:00|7.92|7.92|7.92|7.92|7.92|7.92|7.92|7.92|0
1680268500000|2023-03-31 13:15:00|7.94|7.94|7.93|7.93|7.94|7.94|7.92|7.92|0
1680268800000|2023-03-31 13:20:00|7.95|7.95|7.95|7.95|7.95|7.95|7.95|7.95|0
1680269100000|2023-03-31 13:25:00|7.96|7.96|7.93|7.93|7.98|7.98|7.93|7.93|0
1680269400000|2023-03-31 13:30:00|7.96|7.96|7.97|7.97|8.01|8.01|7.93|7.93|0
1680269700000|2023-03-31 13:35:00|7.96|7.96|8|8|8.02|8.02|7.96|7.96|0
1680270000000|2023-03-31 13:40:00|7.99|7.99|8.01|8.01|8.02|8.02|7.98|7.98|0
1680270300000|2023-03-31 13:45:00|8.02|8.02|8.06|8.06|8.06|8.06|8.02|8.02|0
1680270600000|2023-03-31 13:50:00|8.05|8.05|8.01|8.01|8.07|8.07|8.01|8.01|0
1680270900000|2023-03-31 13:55:00|8.03|8.03|8.01|8.01|8.05|8.05|7.99|7.99|0
1680271200000|2023-03-31 14:00:00|8|8|8.05|8.05|8.07|8.07|8|8|0
1680271500000|2023-03-31 14:05:00|8.06|8.06|8.07|8.07|8.09|8.09|8.05|8.05|0
1680271800000|2023-03-31 14:10:00|8.08|8.08|8.04|8.04|8.08|8.08|8.03|8.03|0
1680272100000|2023-03-31 14:15:00|8.05|8.05|8.07|8.07|8.07|8.07|8.04|8.04|0
1680272400000|2023-03-31 14:20:00|8.06|8.06|8.06|8.06|8.09|8.09|8.06|8.06|0
1680272700000|2023-03-31 14:25:00|8.07|8.07|8.08|8.08|8.09|8.09|8.04|8.04|0
1680273000000|2023-03-31 14:30:00|8.09|8.09|8.07|8.07|8.09|8.09|8.06|8.06|0
1680273300000|2023-03-31 14:35:00|8.08|8.08|8.07|8.07|8.1|8.1|8.06|8.06|0
1680273600000|2023-03-31 14:40:00|8.08|8.08|8.08|8.08|8.08|8.08|8.06|8.06|0
1680273900000|2023-03-31 14:45:00|8.09|8.09|8.08|8.08|8.1|8.1|8.06|8.06|0
1680274200000|2023-03-31 14:50:00|8.07|8.07|8.08|8.08|8.08|8.08|8.06|8.06|0
1680274500000|2023-03-31 14:55:00|8.09|8.09|8.09|8.09|8.1|8.1|8.08|8.08|0
1680274800000|2023-03-31 15:00:00|8.1|8.1|8.1|8.1|8.11|8.11|8.09|8.09|0
1680275100000|2023-03-31 15:05:00|8.09|8.09|8.11|8.11|8.11|8.11|8.09|8.09|0
1680275400000|2023-03-31 15:10:00|8.1|8.1|8.12|8.12|8.12|8.12|8.1|8.1|0
1680275700000|2023-03-31 15:15:00|8.13|8.13|8.13|8.13|8.13|8.13|8.13|8.13|0
1680276000000|2023-03-31 15:20:00|8.12|8.12|8.12|8.12|8.13|8.13|8.11|8.11|0
1680276300000|2023-03-31 15:25:00|8.11|8.11|8.09|8.09|8.11|8.11|8.09|8.09|0
1680276600000|2023-03-31 15:30:00|8.08|8.08|8.09|8.09|8.09|8.09|8.06|8.06|0
1680276900000|2023-03-31 15:35:00|8.08|8.08|8.07|8.07|8.09|8.09|8.06|8.06|0
1680277200000|2023-03-31 15:40:00|8.08|8.08|8.07|8.07|8.08|8.08|8.06|8.06|0
1680277500000|2023-03-31 15:45:00|8.06|8.06|8.05|8.05|8.06|8.06|8.05|8.05|0
1680277800000|2023-03-31 15:50:00|8.06|8.06|8.06|8.06|8.08|8.08|8.06|8.06|0
1680278100000|2023-03-31 15:55:00|8.07|8.07|8.07|8.07|8.07|8.07|8.06|8.06|0
1680278400000|2023-03-31 16:00:00|8.09|8.09|8.12|8.12|8.12|8.12|8.09|8.09|0
1680278700000|2023-03-31 16:05:00|8.11|8.11|8.12|8.12|8.13|8.13|8.11|8.11|0
1680279000000|2023-03-31 16:10:00|8.11|8.11|8.09|8.09|8.12|8.12|8.09|8.09|0
1680279300000|2023-03-31 16:15:00|8.1|8.1|8.1|8.1|8.1|8.1|8.09|8.09|0
1680279600000|2023-03-31 16:20:00|8.09|8.09|8.09|8.09|8.1|8.1|8.09|8.09|0
1680279900000|2023-03-31 16:25:00|8.1|8.1|8.08|8.08|8.11|8.11|8.08|8.08|0
1680280200000|2023-03-31 16:30:00|8.07|8.07|8.08|8.08|8.08|8.08|8.07|8.07|0
1680280500000|2023-03-31 16:35:00|8.07|8.07|8.05|8.05|8.08|8.08|8.05|8.05|0
1680280800000|2023-03-31 16:40:00|8.06|8.06|8.07|8.07|8.07|8.07|8.05|8.05|0
1680281100000|2023-03-31 16:45:00|8.08|8.08|8.07|8.07|8.08|8.08|8.06|8.06|0
1680281400000|2023-03-31 16:50:00|8.08|8.08|8.08|8.08|8.08|8.08|8.07|8.07|0
1680281700000|2023-03-31 16:55:00|8.07|8.07|8.09|8.09|8.09|8.09|8.07|8.07|0
1680282000000|2023-03-31 17:00:00|8.1|8.1|8.08|8.08|8.1|8.1|8.07|8.07|0
1680282300000|2023-03-31 17:05:00|8.07|8.07|8.09|8.09|8.09|8.09|8.06|8.06|0
1680282600000|2023-03-31 17:10:00|8.08|8.08|8.08|8.08|8.08|8.08|8.07|8.07|0
1680282900000|2023-03-31 17:15:00|8.09|8.09|8.08|8.08|8.09|8.09|8.08|8.08|0
1680283200000|2023-03-31 17:20:00|8.09|8.09|8.09|8.09|8.09|8.09|8.07|8.07|0
1680283500000|2023-03-31 17:25:00|8.1|8.1|8.1|8.1|8.11|8.11|8.09|8.09|0
1680283800000|2023-03-31 17:30:00|8.11|8.11|8.09|8.09|8.11|8.11|8.08|8.08|0
1680284100000|2023-03-31 17:35:00|8.08|8.08|8.06|8.06|8.09|8.09|8.06|8.06|0
1680284400000|2023-03-31 17:40:00|8.07|8.07|8.06|8.06|8.07|8.07|8.06|8.06|0
1680284700000|2023-03-31 17:45:00|8.07|8.07|8.08|8.08|8.08|8.08|8.07|8.07|0
1680285000000|2023-03-31 17:50:00|8.07|8.07|8.08|8.08|8.08|8.08|8.07|8.07|0
1680285300000|2023-03-31 17:55:00|8.07|8.07|8.08|8.08|8.09|8.09|8.07|8.07|0
1680285600000|2023-03-31 18:00:00|8.07|8.07|8.09|8.09|8.09|8.09|8.07|8.07|0
1680285900000|2023-03-31 18:05:00|8.1|8.1|8.09|8.09|8.1|8.1|8.08|8.08|0
1680286200000|2023-03-31 18:10:00|8.08|8.08|8.07|8.07|8.08|8.08|8.06|8.06|0
1680286500000|2023-03-31 18:15:00|8.06|8.06|8.07|8.07|8.07|8.07|8.06|8.06|0
1680286800000|2023-03-31 18:20:00|8.06|8.06|8.04|8.04|8.07|8.07|8.04|8.04|0
1680287100000|2023-03-31 18:25:00|8.06|8.06|8.08|8.08|8.08|8.08|8.05|8.05|0
1680287400000|2023-03-31 18:30:00|8.07|8.07|8.07|8.07|8.07|8.07|8.06|8.06|0
1680287700000|2023-03-31 18:35:00|8.06|8.06|8.07|8.07|8.07|8.07|8.06|8.06|0
1680288000000|2023-03-31 18:40:00|8.06|8.06|8.06|8.06|8.07|8.07|8.06|8.06|0
1680288300000|2023-03-31 18:45:00|8.07|8.07|8.07|8.07|8.07|8.07|8.06|8.06|0
1680288600000|2023-03-31 18:50:00|8.06|8.06|8.07|8.07|8.07|8.07|8.06|8.06|0
1680288900000|2023-03-31 18:55:00|8.06|8.06|8.08|8.08|8.08|8.08|8.06|8.06|0
1680289200000|2023-03-31 19:00:00|8.09|8.09|8.08|8.08|8.1|8.1|8.08|8.08|0
1680289500000|2023-03-31 19:05:00|8.09|8.09|8.07|8.07|8.09|8.09|8.07|8.07|0
1680289800000|2023-03-31 19:10:00|8.06|8.06|8.07|8.07|8.07|8.07|8.06|8.06|0
1680290100000|2023-03-31 19:15:00|8.08|8.08|8.08|8.08|8.08|8.08|8.07|8.07|0
1680290400000|2023-03-31 19:20:00|8.09|8.09|8.09|8.09|8.09|8.09|8.08|8.08|0
1680290700000|2023-03-31 19:25:00|8.1|8.1|8.1|8.1|8.11|8.11|8.09|8.09|0
1680291000000|2023-03-31 19:30:00|8.11|8.11|8.08|8.08|8.11|8.11|8.08|8.08|0
1680291300000|2023-03-31 19:35:00|8.07|8.07|8.06|8.06|8.08|8.08|8.06|8.06|0
1680291600000|2023-03-31 19:40:00|8.07|8.07|8.07|8.07|8.07|8.07|8.06|8.06|0
1680291900000|2023-03-31 19:45:00|8.06|8.06|8.08|8.08|8.08|8.08|8.06|8.06|0
1680292200000|2023-03-31 19:50:00|8.07|8.07|8.1|8.1|8.1|8.1|8.07|8.07|0
1680292500000|2023-03-31 19:55:00|8.11|8.11|8.11|8.11|8.11|8.11|8.08|8.08|0
1680292800000|2023-03-31 20:00:00|8.04|8.04|8.04|8.04|8.04|8.04|8.04|8.04|0
1680508800000|2023-04-03 08:00:00|8.08|8.08|8.08|8.08|8.08|8.08|8.08|8.08|0
1680509100000|2023-04-03 08:05:00|8.07|8.07|8.07|8.07|8.07|8.07|8.07|8.07|0
1680510300000|2023-04-03 08:25:00|8.08|8.08|8.08|8.08|8.08|8.08|8.08|8.08|0
1680516600000|2023-04-03 10:10:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1680519600000|2023-04-03 11:00:00|8.02|8.02|8.06|8.06|8.06|8.06|8.02|8.02|0
1680520200000|2023-04-03 11:10:00|8.05|8.05|8.02|8.02|8.06|8.06|8.02|8.02|0
1680520500000|2023-04-03 11:15:00|8.05|8.05|8.02|8.02|8.05|8.05|8.02|8.02|0
1680521100000|2023-04-03 11:25:00|8.05|8.05|8.05|8.05|8.05|8.05|8.03|8.03|0
1680521400000|2023-04-03 11:30:00|8.04|8.04|8.04|8.04|8.04|8.04|8.04|8.04|0
1680521700000|2023-04-03 11:35:00|8.03|8.03|8.01|8.01|8.05|8.05|8.01|8.01|0
1680522000000|2023-04-03 11:40:00|8.05|8.05|8.05|8.05|8.05|8.05|8.05|8.05|0
1680522900000|2023-04-03 11:55:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1680524400000|2023-04-03 12:20:00|8.04|8.04|8.06|8.06|8.06|8.06|8.02|8.02|0
1680526800000|2023-04-03 13:00:00|8.03|8.03|8.03|8.03|8.03|8.03|8.03|8.03|0
1680527100000|2023-04-03 13:05:00|8.05|8.05|8.05|8.05|8.05|8.05|8.05|8.05|0
1680528300000|2023-04-03 13:25:00|8.03|8.03|8.06|8.06|8.06|8.06|8.03|8.03|0
1680528600000|2023-04-03 13:30:00|8.08|8.08|8.12|8.12|8.13|8.13|8.05|8.05|0
1680528900000|2023-04-03 13:35:00|8.13|8.13|8.09|8.09|8.14|8.14|8.09|8.09|0
1680529200000|2023-04-03 13:40:00|8.08|8.08|7.98|7.98|8.08|8.08|7.97|7.97|0
1680529500000|2023-04-03 13:45:00|8|8|8.06|8.06|8.06|8.06|7.99|7.99|0
1680529800000|2023-04-03 13:50:00|8.05|8.05|8.01|8.01|8.06|8.06|8.01|8.01|0
1680530100000|2023-04-03 13:55:00|8|8|8.01|8.01|8.02|8.02|7.99|7.99|0
1680530400000|2023-04-03 14:00:00|8.02|8.02|8.07|8.07|8.09|8.09|8.02|8.02|0
1680530700000|2023-04-03 14:05:00|8.08|8.08|8.07|8.07|8.11|8.11|8.06|8.06|0
1680531000000|2023-04-03 14:10:00|8.06|8.06|8.06|8.06|8.08|8.08|8.06|8.06|0
1680531300000|2023-04-03 14:15:00|8.07|8.07|8.08|8.08|8.08|8.08|8.06|8.06|0
1680531600000|2023-04-03 14:20:00|8.09|8.09|8.07|8.07|8.09|8.09|8.06|8.06|0
1680531900000|2023-04-03 14:25:00|8.08|8.08|8.09|8.09|8.1|8.1|8.08|8.08|0
1680532200000|2023-04-03 14:30:00|8.08|8.08|8.11|8.11|8.11|8.11|8.06|8.06|0
1680532500000|2023-04-03 14:35:00|8.12|8.12|8.06|8.06|8.12|8.12|8.06|8.06|0
1680532800000|2023-04-03 14:40:00|8.07|8.07|8.06|8.06|8.07|8.07|8.06|8.06|0
1680533100000|2023-04-03 14:45:00|8.07|8.07|8.06|8.06|8.08|8.08|8.05|8.05|0
1680533400000|2023-04-03 14:50:00|8.05|8.05|8.07|8.07|8.08|8.08|8.05|8.05|0
1680533700000|2023-04-03 14:55:00|8.06|8.06|8.05|8.05|8.07|8.07|8.05|8.05|0
1680534000000|2023-04-03 15:00:00|8.06|8.06|8.07|8.07|8.08|8.08|8.06|8.06|0
1680534300000|2023-04-03 15:05:00|8.08|8.08|8.07|8.07|8.08|8.08|8.06|8.06|0
1680534600000|2023-04-03 15:10:00|8.06|8.06|8.01|8.01|8.07|8.07|8.01|8.01|0
1680534900000|2023-04-03 15:15:00|8.02|8.02|8.07|8.07|8.07|8.07|8.02|8.02|0
1680535200000|2023-04-03 15:20:00|8.06|8.06|8.07|8.07|8.07|8.07|8.05|8.05|0
1680535500000|2023-04-03 15:25:00|8.06|8.06|8.06|8.06|8.07|8.07|8.06|8.06|0
1680535800000|2023-04-03 15:30:00|8.07|8.07|8.06|8.06|8.09|8.09|8.06|8.06|0
1680536100000|2023-04-03 15:35:00|8.07|8.07|8.06|8.06|8.08|8.08|8.06|8.06|0
1680536400000|2023-04-03 15:40:00|8.07|8.07|8.06|8.06|8.08|8.08|8.06|8.06|0
1680536700000|2023-04-03 15:45:00|8.07|8.07|8.08|8.08|8.09|8.09|8.07|8.07|0
1680537000000|2023-04-03 15:50:00|8.09|8.09|8.08|8.08|8.09|8.09|8.06|8.06|0
1680537300000|2023-04-03 15:55:00|8.07|8.07|8.07|8.07|8.08|8.08|8.06|8.06|0
1680537600000|2023-04-03 16:00:00|8.08|8.08|8.08|8.08|8.09|8.09|8.06|8.06|0
1680537900000|2023-04-03 16:05:00|8.09|8.09|8.07|8.07|8.09|8.09|8.06|8.06|0
1680538200000|2023-04-03 16:10:00|8.08|8.08|8.07|8.07|8.08|8.08|8.06|8.06|0
1680538500000|2023-04-03 16:15:00|8.08|8.08|8.06|8.06|8.08|8.08|8.06|8.06|0
1680538800000|2023-04-03 16:20:00|8.07|8.07|8.07|8.07|8.08|8.08|8.06|8.06|0
1680539100000|2023-04-03 16:25:00|8.08|8.08|8.07|8.07|8.08|8.08|8.06|8.06|0
1680539400000|2023-04-03 16:30:00|8.06|8.06|8.07|8.07|8.07|8.07|8.06|8.06|0
1680539700000|2023-04-03 16:35:00|8.06|8.06|8.08|8.08|8.09|8.09|8.06|8.06|0
1680540000000|2023-04-03 16:40:00|8.07|8.07|8.07|8.07|8.08|8.08|8.06|8.06|0
1680540300000|2023-04-03 16:45:00|8.06|8.06|8.07|8.07|8.07|8.07|8.06|8.06|0
1680540600000|2023-04-03 16:50:00|8.06|8.06|8.06|8.06|8.07|8.07|8.06|8.06|0
1680540900000|2023-04-03 16:55:00|8.07|8.07|8.06|8.06|8.07|8.07|8.06|8.06|0
1680541200000|2023-04-03 17:00:00|8.07|8.07|8.07|8.07|8.07|8.07|8.06|8.06|0
1680541500000|2023-04-03 17:05:00|8.06|8.06|8.1|8.1|8.1|8.1|8.06|8.06|0
1680541800000|2023-04-03 17:10:00|8.09|8.09|8.13|8.13|8.13|8.13|8.09|8.09|0
1680542100000|2023-04-03 17:15:00|8.12|8.12|8.15|8.15|8.15|8.15|8.12|8.12|0
1680542400000|2023-04-03 17:20:00|8.16|8.16|8.16|8.16|8.16|8.16|8.15|8.15|0
1680542700000|2023-04-03 17:25:00|8.15|8.15|8.11|8.11|8.16|8.16|8.1|8.1|0
1680543000000|2023-04-03 17:30:00|8.12|8.12|8.15|8.15|8.15|8.15|8.12|8.12|0
1680543300000|2023-04-03 17:35:00|8.16|8.16|8.16|8.16|8.17|8.17|8.15|8.15|0
1680543600000|2023-04-03 17:40:00|8.15|8.15|8.15|8.15|8.15|8.15|8.14|8.14|0
1680543900000|2023-04-03 17:45:00|8.16|8.16|8.15|8.15|8.16|8.16|8.14|8.14|0
1680544200000|2023-04-03 17:50:00|8.16|8.16|8.15|8.15|8.16|8.16|8.15|8.15|0
1680544500000|2023-04-03 17:55:00|8.14|8.14|8.15|8.15|8.16|8.16|8.14|8.14|0
1680544800000|2023-04-03 18:00:00|8.16|8.16|8.15|8.15|8.16|8.16|8.15|8.15|0
1680545100000|2023-04-03 18:05:00|8.14|8.14|8.16|8.16|8.16|8.16|8.14|8.14|0
1680545400000|2023-04-03 18:10:00|8.15|8.15|8.15|8.15|8.16|8.16|8.15|8.15|0
1680545700000|2023-04-03 18:15:00|8.16|8.16|8.15|8.15|8.16|8.16|8.15|8.15|0
1680546000000|2023-04-03 18:20:00|8.16|8.16|8.16|8.16|8.16|8.16|8.15|8.15|0
1680546300000|2023-04-03 18:25:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1680546600000|2023-04-03 18:30:00|8.16|8.16|8.15|8.15|8.16|8.16|8.15|8.15|0
1680546900000|2023-04-03 18:35:00|8.16|8.16|8.15|8.15|8.16|8.16|8.15|8.15|0
1680547200000|2023-04-03 18:40:00|8.16|8.16|8.15|8.15|8.16|8.16|8.15|8.15|0
1680547500000|2023-04-03 18:45:00|8.16|8.16|8.15|8.15|8.16|8.16|8.15|8.15|0
1680547800000|2023-04-03 18:50:00|8.16|8.16|8.15|8.15|8.16|8.16|8.14|8.14|0
1680548400000|2023-04-03 19:00:00|8.16|8.16|8.15|8.15|8.16|8.16|8.15|8.15|0
1680548700000|2023-04-03 19:05:00|8.16|8.16|8.15|8.15|8.16|8.16|8.15|8.15|0
1680549000000|2023-04-03 19:10:00|8.16|8.16|8.15|8.15|8.16|8.16|8.15|8.15|0
1680549300000|2023-04-03 19:15:00|8.16|8.16|8.16|8.16|8.16|8.16|8.15|8.15|0
1680549900000|2023-04-03 19:25:00|8.17|8.17|8.17|8.17|8.17|8.17|8.16|8.16|0
1680550200000|2023-04-03 19:30:00|8.18|8.18|8.2|8.2|8.2|8.2|8.18|8.18|0
1680550500000|2023-04-03 19:35:00|8.21|8.21|8.2|8.2|8.21|8.21|8.19|8.19|0
1680550800000|2023-04-03 19:40:00|8.19|8.19|8.16|8.16|8.19|8.19|8.16|8.16|0
1680551100000|2023-04-03 19:45:00|8.17|8.17|8.15|8.15|8.17|8.17|8.15|8.15|0
1680551400000|2023-04-03 19:50:00|8.16|8.16|8.15|8.15|8.16|8.16|8.15|8.15|0
1680552600000|2023-04-03 20:10:00|8.11|8.11|8.15|8.15|8.15|8.15|8.11|8.11|0
1680552900000|2023-04-03 20:15:00|8.09|8.09|8.15|8.15|8.15|8.15|8.09|8.09|0
1680553200000|2023-04-03 20:20:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1680554100000|2023-04-03 20:35:00|8.15|8.15|8.11|8.11|8.15|8.15|8.11|8.11|0
1680554400000|2023-04-03 20:40:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1680555600000|2023-04-03 21:00:00|8.14|8.14|8.14|8.14|8.14|8.14|8.14|8.14|0
1680555900000|2023-04-03 21:05:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1680559200000|2023-04-03 22:00:00|8.11|8.11|8.15|8.15|8.15|8.15|8.11|8.11|0
1680559500000|2023-04-03 22:05:00|8.11|8.11|8.12|8.12|8.12|8.12|8.11|8.11|0
1680560100000|2023-04-03 22:15:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1680560700000|2023-04-03 22:25:00|8.15|8.15|8.11|8.11|8.15|8.15|8.11|8.11|0
1680561000000|2023-04-03 22:30:00|8.15|8.15|8.11|8.11|8.15|8.15|8.11|8.11|0
1680561600000|2023-04-03 22:40:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1680561900000|2023-04-03 22:45:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1680562500000|2023-04-03 22:55:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1680562800000|2023-04-03 23:00:00|8.16|8.16|8.11|8.11|8.18|8.18|8.11|8.11|0
1680563100000|2023-04-03 23:05:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1680563400000|2023-04-03 23:10:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1680563700000|2023-04-03 23:15:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1680564600000|2023-04-03 23:30:00|8.12|8.12|8.11|8.11|8.12|8.12|8.11|8.11|0
1680564900000|2023-04-03 23:35:00|8.12|8.12|8.11|8.11|8.12|8.12|8.11|8.11|0
1680565800000|2023-04-03 23:50:00|8.12|8.12|8.14|8.14|8.14|8.14|8.12|8.12|0
1680566100000|2023-04-03 23:55:00|8.11|8.11|8.16|8.16|8.16|8.16|8.11|8.11|0
1680595800000|2023-04-04 08:10:00|8.09|8.09|8.21|8.21|8.21|8.21|8.09|8.09|0
1680596700000|2023-04-04 08:25:00|8.17|8.17|8.16|8.16|8.17|8.17|8.16|8.16|0
1680597300000|2023-04-04 08:35:00|8.13|8.13|8.13|8.13|8.13|8.13|8.13|8.13|0
1680597600000|2023-04-04 08:40:00|8.14|8.14|8.14|8.14|8.14|8.14|8.14|8.14|0
1680597900000|2023-04-04 08:45:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1680605400000|2023-04-04 10:50:00|8.2|8.2|8.2|8.2|8.2|8.2|8.2|8.2|0
1680606000000|2023-04-04 11:00:00|8.16|8.16|8.12|8.12|8.16|8.16|8.12|8.12|0
1680606300000|2023-04-04 11:05:00|8.14|8.14|8.15|8.15|8.15|8.15|8.14|8.14|0
1680606600000|2023-04-04 11:10:00|8.14|8.14|8.15|8.15|8.15|8.15|8.14|8.14|0
1680606900000|2023-04-04 11:15:00|8.11|8.11|8.15|8.15|8.15|8.15|8.11|8.11|0
1680607200000|2023-04-04 11:20:00|8.2|8.2|8.19|8.19|8.2|8.2|8.19|8.19|0
1680607500000|2023-04-04 11:25:00|8.18|8.18|8.18|8.18|8.18|8.18|8.18|8.18|0
1680607800000|2023-04-04 11:30:00|8.19|8.19|8.19|8.19|8.19|8.19|8.19|8.19|0
1680608100000|2023-04-04 11:35:00|8.18|8.18|8.17|8.17|8.18|8.18|8.17|8.17|0
1680608400000|2023-04-04 11:40:00|8.19|8.19|8.16|8.16|8.19|8.19|8.16|8.16|0
1680609000000|2023-04-04 11:50:00|8.19|8.19|8.19|8.19|8.19|8.19|8.19|8.19|0
1680610200000|2023-04-04 12:10:00|8.2|8.2|8.2|8.2|8.2|8.2|8.2|8.2|0
1680610500000|2023-04-04 12:15:00|8.18|8.18|8.18|8.18|8.18|8.18|8.18|8.18|0
1680611100000|2023-04-04 12:25:00|8.19|8.19|8.19|8.19|8.19|8.19|8.18|8.18|0
1680612900000|2023-04-04 12:55:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1680614100000|2023-04-04 13:15:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1680614700000|2023-04-04 13:25:00|8.13|8.13|8.11|8.11|8.13|8.13|8.11|8.11|0
1680615000000|2023-04-04 13:30:00|8.21|8.21|8.11|8.11|8.21|8.21|8.09|8.09|0
1680615300000|2023-04-04 13:35:00|8.1|8.1|8.15|8.15|8.15|8.15|8.1|8.1|0
1680615600000|2023-04-04 13:40:00|8.14|8.14|8.08|8.08|8.14|8.14|8.07|8.07|0
1680615900000|2023-04-04 13:45:00|8.07|8.07|8.03|8.03|8.08|8.08|8.03|8.03|0
1680616200000|2023-04-04 13:50:00|8.04|8.04|8.06|8.06|8.08|8.08|8.04|8.04|0
1680616500000|2023-04-04 13:55:00|8.05|8.05|8.14|8.14|8.14|8.14|8.05|8.05|0
1680616800000|2023-04-04 14:00:00|8.15|8.15|8.16|8.16|8.16|8.16|8.14|8.14|0
1680617100000|2023-04-04 14:05:00|8.15|8.15|8.15|8.15|8.16|8.16|8.12|8.12|0
1680617400000|2023-04-04 14:10:00|8.14|8.14|8.15|8.15|8.16|8.16|8.14|8.14|0
1680617700000|2023-04-04 14:15:00|8.14|8.14|8.12|8.12|8.15|8.15|8.11|8.11|0
1680618000000|2023-04-04 14:20:00|8.11|8.11|8.11|8.11|8.11|8.11|8.09|8.09|0
1680618300000|2023-04-04 14:25:00|8.12|8.12|8.15|8.15|8.16|8.16|8.12|8.12|0
1680618600000|2023-04-04 14:30:00|8.16|8.16|8.16|8.16|8.17|8.17|8.14|8.14|0
1680618900000|2023-04-04 14:35:00|8.15|8.15|8.13|8.13|8.16|8.16|8.12|8.12|0
1680619200000|2023-04-04 14:40:00|8.12|8.12|8.11|8.11|8.12|8.12|8.06|8.06|0
1680619500000|2023-04-04 14:45:00|8.12|8.12|8.11|8.11|8.12|8.12|8.09|8.09|0
1680619800000|2023-04-04 14:50:00|8.12|8.12|8.14|8.14|8.14|8.14|8.12|8.12|0
1680620100000|2023-04-04 14:55:00|8.15|8.15|8.15|8.15|8.15|8.15|8.13|8.13|0
1680620400000|2023-04-04 15:00:00|8.14|8.14|8.11|8.11|8.15|8.15|8.08|8.08|0
1680620700000|2023-04-04 15:05:00|8.12|8.12|8.09|8.09|8.13|8.13|8.08|8.08|0
1680621000000|2023-04-04 15:10:00|8.08|8.08|8.1|8.1|8.1|8.1|8.07|8.07|0
1680621300000|2023-04-04 15:15:00|8.11|8.11|8.11|8.11|8.13|8.13|8.1|8.1|0
1680621600000|2023-04-04 15:20:00|8.12|8.12|8.14|8.14|8.16|8.16|8.12|8.12|0
1680621900000|2023-04-04 15:25:00|8.15|8.15|8.14|8.14|8.16|8.16|8.14|8.14|0
1680622200000|2023-04-04 15:30:00|8.15|8.15|8.15|8.15|8.15|8.15|8.13|8.13|0
1680622500000|2023-04-04 15:35:00|8.16|8.16|8.16|8.16|8.16|8.16|8.14|8.14|0
1680622800000|2023-04-04 15:40:00|8.15|8.15|8.16|8.16|8.16|8.16|8.15|8.15|0
1680623100000|2023-04-04 15:45:00|8.15|8.15|8.16|8.16|8.16|8.16|8.15|8.15|0
1680623400000|2023-04-04 15:50:00|8.15|8.15|8.16|8.16|8.16|8.16|8.15|8.15|0
1680623700000|2023-04-04 15:55:00|8.15|8.15|8.14|8.14|8.16|8.16|8.14|8.14|0
1680624000000|2023-04-04 16:00:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1680624300000|2023-04-04 16:05:00|8.14|8.14|8.13|8.13|8.15|8.15|8.12|8.12|0
1680624600000|2023-04-04 16:10:00|8.14|8.14|8.15|8.15|8.15|8.15|8.13|8.13|0
1680625200000|2023-04-04 16:20:00|8.16|8.16|8.17|8.17|8.17|8.17|8.16|8.16|0
1680625500000|2023-04-04 16:25:00|8.18|8.18|8.17|8.17|8.18|8.18|8.17|8.17|0
1680625800000|2023-04-04 16:30:00|8.18|8.18|8.15|8.15|8.19|8.19|8.15|8.15|0
1680626100000|2023-04-04 16:35:00|8.16|8.16|8.16|8.16|8.17|8.17|8.16|8.16|0
1680626400000|2023-04-04 16:40:00|8.17|8.17|8.17|8.17|8.17|8.17|8.16|8.16|0
1680626700000|2023-04-04 16:45:00|8.16|8.16|8.15|8.15|8.16|8.16|8.15|8.15|0
1680627000000|2023-04-04 16:50:00|8.16|8.16|8.15|8.15|8.16|8.16|8.15|8.15|0
1680627300000|2023-04-04 16:55:00|8.16|8.16|8.15|8.15|8.16|8.16|8.15|8.15|0
1680627600000|2023-04-04 17:00:00|8.16|8.16|8.15|8.15|8.16|8.16|8.15|8.15|0
1680627900000|2023-04-04 17:05:00|8.16|8.16|8.15|8.15|8.17|8.17|8.15|8.15|0
1680628200000|2023-04-04 17:10:00|8.16|8.16|8.15|8.15|8.16|8.16|8.15|8.15|0
1680628500000|2023-04-04 17:15:00|8.16|8.16|8.16|8.16|8.17|8.17|8.16|8.16|0
1680628800000|2023-04-04 17:20:00|8.17|8.17|8.18|8.18|8.18|8.18|8.16|8.16|0
1680629100000|2023-04-04 17:25:00|8.17|8.17|8.17|8.17|8.18|8.18|8.17|8.17|0
1680629400000|2023-04-04 17:30:00|8.18|8.18|8.14|8.14|8.19|8.19|8.14|8.14|0
1680629700000|2023-04-04 17:35:00|8.15|8.15|8.15|8.15|8.16|8.16|8.14|8.14|0
1680630000000|2023-04-04 17:40:00|8.16|8.16|8.15|8.15|8.16|8.16|8.15|8.15|0
1680630300000|2023-04-04 17:45:00|8.16|8.16|8.16|8.16|8.16|8.16|8.15|8.15|0
1680630600000|2023-04-04 17:50:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1680630900000|2023-04-04 17:55:00|8.16|8.16|8.15|8.15|8.16|8.16|8.15|8.15|0
1680631200000|2023-04-04 18:00:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1680631500000|2023-04-04 18:05:00|8.15|8.15|8.15|8.15|8.16|8.16|8.15|8.15|0
1680632700000|2023-04-04 18:25:00|8.16|8.16|8.12|8.12|8.16|8.16|8.11|8.11|0
1680633000000|2023-04-04 18:30:00|8.14|8.14|8.14|8.14|8.15|8.15|8.13|8.13|0
1680633300000|2023-04-04 18:35:00|8.16|8.16|8.15|8.15|8.16|8.16|8.15|8.15|0
1680633600000|2023-04-04 18:40:00|8.16|8.16|8.15|8.15|8.16|8.16|8.15|8.15|0
1680633900000|2023-04-04 18:45:00|8.16|8.16|8.15|8.15|8.16|8.16|8.15|8.15|0
1680634500000|2023-04-04 18:55:00|8.16|8.16|8.15|8.15|8.16|8.16|8.15|8.15|0
1680634800000|2023-04-04 19:00:00|8.16|8.16|8.16|8.16|8.16|8.16|8.15|8.15|0
1680635100000|2023-04-04 19:05:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1680635400000|2023-04-04 19:10:00|8.16|8.16|8.15|8.15|8.16|8.16|8.15|8.15|0
1680635700000|2023-04-04 19:15:00|8.16|8.16|8.15|8.15|8.16|8.16|8.15|8.15|0
1680636000000|2023-04-04 19:20:00|8.16|8.16|8.15|8.15|8.16|8.16|8.15|8.15|0
1680636300000|2023-04-04 19:25:00|8.16|8.16|8.15|8.15|8.16|8.16|8.15|8.15|0
1680636600000|2023-04-04 19:30:00|8.16|8.16|8.15|8.15|8.16|8.16|8.15|8.15|0
1680636900000|2023-04-04 19:35:00|8.16|8.16|8.16|8.16|8.16|8.16|8.15|8.15|0
1680637200000|2023-04-04 19:40:00|8.15|8.15|8.15|8.15|8.16|8.16|8.15|8.15|0
1680637500000|2023-04-04 19:45:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1680638100000|2023-04-04 19:55:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1680639600000|2023-04-04 20:20:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1680640200000|2023-04-04 20:30:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1680643800000|2023-04-04 21:30:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1680644400000|2023-04-04 21:40:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1680644700000|2023-04-04 21:45:00|8.16|8.16|8.15|8.15|8.16|8.16|8.15|8.15|0
1680645600000|2023-04-04 22:00:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1680646500000|2023-04-04 22:15:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1680646800000|2023-04-04 22:20:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1680647700000|2023-04-04 22:35:00|8.15|8.15|8.11|8.11|8.15|8.15|8.11|8.11|0
1680648600000|2023-04-04 22:50:00|8.15|8.15|8.11|8.11|8.15|8.15|8.11|8.11|0
1680649800000|2023-04-04 23:10:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1680650100000|2023-04-04 23:15:00|8.11|8.11|8.15|8.15|8.15|8.15|8.11|8.11|0
1680650400000|2023-04-04 23:20:00|8.13|8.13|8.15|8.15|8.15|8.15|8.13|8.13|0
1680650700000|2023-04-04 23:25:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1680651000000|2023-04-04 23:30:00|8.18|8.18|8.11|8.11|8.18|8.18|8.11|8.11|0
1680652500000|2023-04-04 23:55:00|8.19|8.19|8.19|8.19|8.19|8.19|8.19|8.19|0
1680682500000|2023-04-05 08:15:00|8.14|8.14|8.12|8.12|8.14|8.14|8.12|8.12|0
1680684900000|2023-04-05 08:55:00|7.94|7.94|7.94|7.94|7.94|7.94|7.94|7.94|0
1680685200000|2023-04-05 09:00:00|8.14|8.14|8.11|8.11|8.14|8.14|8.11|8.11|0
1680685500000|2023-04-05 09:05:00|7.97|7.97|7.97|7.97|7.97|7.97|7.97|7.97|0
1680685800000|2023-04-05 09:10:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1680692400000|2023-04-05 11:00:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1680693600000|2023-04-05 11:20:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1680693900000|2023-04-05 11:25:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1680694200000|2023-04-05 11:30:00|8.13|8.13|8.13|8.13|8.13|8.13|8.13|8.13|0
1680694500000|2023-04-05 11:35:00|8.12|8.12|8.12|8.12|8.12|8.12|8.12|8.12|0
1680694800000|2023-04-05 11:40:00|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|0
1680695100000|2023-04-05 11:45:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1680695400000|2023-04-05 11:50:00|8.12|8.12|8.11|8.11|8.12|8.12|8.11|8.11|0
1680695700000|2023-04-05 11:55:00|8.12|8.12|8.11|8.11|8.12|8.12|8.11|8.11|0
1680696000000|2023-04-05 12:00:00|8.12|8.12|8.12|8.12|8.12|8.12|8.12|8.12|0
1680696300000|2023-04-05 12:05:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1680696600000|2023-04-05 12:10:00|8.12|8.12|8.12|8.12|8.12|8.12|8.12|8.12|0
1680696900000|2023-04-05 12:15:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1680697200000|2023-04-05 12:20:00|8.13|8.13|8.11|8.11|8.13|8.13|8.11|8.11|0
1680697500000|2023-04-05 12:25:00|8.12|8.12|8.12|8.12|8.12|8.12|8.12|8.12|0
1680697800000|2023-04-05 12:30:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1680698100000|2023-04-05 12:35:00|8.07|8.07|8.04|8.04|8.11|8.11|8.03|8.03|0
1680698400000|2023-04-05 12:40:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1680698700000|2023-04-05 12:45:00|8.12|8.12|8.07|8.07|8.14|8.14|8.07|8.07|0
1680699000000|2023-04-05 12:50:00|8.13|8.13|8.11|8.11|8.13|8.13|8.11|8.11|0
1680699600000|2023-04-05 13:00:00|8.06|8.06|8.11|8.11|8.11|8.11|8.06|8.06|0
1680699900000|2023-04-05 13:05:00|8.06|8.06|8.09|8.09|8.09|8.09|8.06|8.06|0
1680700200000|2023-04-05 13:10:00|8.05|8.05|8.11|8.11|8.11|8.11|8.05|8.05|0
1680700500000|2023-04-05 13:15:00|8.06|8.06|8.11|8.11|8.11|8.11|8.05|8.05|0
1680701100000|2023-04-05 13:25:00|8.05|8.05|8.05|8.05|8.05|8.05|8.05|8.05|0
1680701400000|2023-04-05 13:30:00|8.11|8.11|8.07|8.07|8.11|8.11|8.03|8.03|0
1680701700000|2023-04-05 13:35:00|8.06|8.06|8.06|8.06|8.07|8.07|8.03|8.03|0
1680702000000|2023-04-05 13:40:00|8.05|8.05|8.07|8.07|8.1|8.1|8.03|8.03|0
1680702300000|2023-04-05 13:45:00|8.05|8.05|8.02|8.02|8.05|8.05|8.02|8.02|0
1680702600000|2023-04-05 13:50:00|8.03|8.03|8.09|8.09|8.1|8.1|8.03|8.03|0
1680702900000|2023-04-05 13:55:00|8.1|8.1|8.13|8.13|8.13|8.13|8.1|8.1|0
1680703200000|2023-04-05 14:00:00|8.14|8.14|8.11|8.11|8.14|8.14|8.11|8.11|0
1680703500000|2023-04-05 14:05:00|8.1|8.1|8.1|8.1|8.11|8.11|8.04|8.04|0
1680703800000|2023-04-05 14:10:00|8.09|8.09|8.06|8.06|8.09|8.09|8.03|8.03|0
1680704100000|2023-04-05 14:15:00|8.05|8.05|8.06|8.06|8.07|8.07|8|8|0
1680704400000|2023-04-05 14:20:00|8.05|8.05|8.11|8.11|8.12|8.12|8.05|8.05|0
1680704700000|2023-04-05 14:25:00|8.1|8.1|8.1|8.1|8.11|8.11|8.09|8.09|0
1680705000000|2023-04-05 14:30:00|8.09|8.09|8.09|8.09|8.1|8.1|8.05|8.05|0
1680705300000|2023-04-05 14:35:00|8.1|8.1|8.1|8.1|8.11|8.11|8.08|8.08|0
1680705600000|2023-04-05 14:40:00|8.09|8.09|8.06|8.06|8.09|8.09|8.05|8.05|0
1680705900000|2023-04-05 14:45:00|8.07|8.07|8.01|8.01|8.07|8.07|8|8|0
1680706200000|2023-04-05 14:50:00|8.02|8.02|8.04|8.04|8.04|8.04|8.01|8.01|0
1680706500000|2023-04-05 14:55:00|8.05|8.05|7.97|7.97|8.05|8.05|7.96|7.96|0
1680706800000|2023-04-05 15:00:00|7.96|7.96|8|8|8|8|7.96|7.96|0
1680707100000|2023-04-05 15:05:00|7.99|7.99|8.01|8.01|8.01|8.01|7.98|7.98|0
1680707400000|2023-04-05 15:10:00|8.02|8.02|8.03|8.03|8.06|8.06|8.02|8.02|0
1680707700000|2023-04-05 15:15:00|8.02|8.02|8.06|8.06|8.06|8.06|8.02|8.02|0
1680708000000|2023-04-05 15:20:00|8.05|8.05|8.11|8.11|8.11|8.11|8.05|8.05|0
1680708300000|2023-04-05 15:25:00|8.12|8.12|8.09|8.09|8.13|8.13|8.08|8.08|0
1680708600000|2023-04-05 15:30:00|8.08|8.08|8.11|8.11|8.12|8.12|8.08|8.08|0
1680708900000|2023-04-05 15:35:00|8.12|8.12|8.1|8.1|8.12|8.12|8.09|8.09|0
1680709200000|2023-04-05 15:40:00|8.11|8.11|8.09|8.09|8.12|8.12|8.09|8.09|0
1680709500000|2023-04-05 15:45:00|8.1|8.1|8.08|8.08|8.1|8.1|8.08|8.08|0
1680709800000|2023-04-05 15:50:00|8.07|8.07|8.03|8.03|8.07|8.07|8.03|8.03|0
1680710100000|2023-04-05 15:55:00|8.04|8.04|8.08|8.08|8.08|8.08|8.04|8.04|0
1680710400000|2023-04-05 16:00:00|8.09|8.09|8.06|8.06|8.09|8.09|8.06|8.06|0
1680710700000|2023-04-05 16:05:00|8.07|8.07|8.07|8.07|8.07|8.07|8.06|8.06|0
1680711000000|2023-04-05 16:10:00|8.08|8.08|8.11|8.11|8.11|8.11|8.08|8.08|0
1680711300000|2023-04-05 16:15:00|8.1|8.1|8.08|8.08|8.1|8.1|8.07|8.07|0
1680711600000|2023-04-05 16:20:00|8.09|8.09|8.11|8.11|8.12|8.12|8.09|8.09|0
1680711900000|2023-04-05 16:25:00|8.1|8.1|8.12|8.12|8.12|8.12|8.08|8.08|0
1680712200000|2023-04-05 16:30:00|8.13|8.13|8.08|8.08|8.13|8.13|8.08|8.08|0
1680712500000|2023-04-05 16:35:00|8.07|8.07|8.07|8.07|8.07|8.07|8.06|8.06|0
1680712800000|2023-04-05 16:40:00|8.06|8.06|8.07|8.07|8.07|8.07|8.06|8.06|0
1680713100000|2023-04-05 16:45:00|8.06|8.06|8.04|8.04|8.06|8.06|8.04|8.04|0
1680713400000|2023-04-05 16:50:00|8.05|8.05|8.05|8.05|8.05|8.05|8.04|8.04|0
1680713700000|2023-04-05 16:55:00|8.06|8.06|8.06|8.06|8.08|8.08|8.06|8.06|0
1680714000000|2023-04-05 17:00:00|8.05|8.05|8.05|8.05|8.05|8.05|8.04|8.04|0
1680714300000|2023-04-05 17:05:00|8.06|8.06|8.06|8.06|8.08|8.08|8.06|8.06|0
1680714600000|2023-04-05 17:10:00|8.05|8.05|8.06|8.06|8.06|8.06|8.05|8.05|0
1680714900000|2023-04-05 17:15:00|8.07|8.07|8.06|8.06|8.08|8.08|8.05|8.05|0
1680715200000|2023-04-05 17:20:00|8.05|8.05|8.04|8.04|8.06|8.06|8.04|8.04|0
1680715500000|2023-04-05 17:25:00|8.05|8.05|8.05|8.05|8.06|8.06|8.05|8.05|0
1680715800000|2023-04-05 17:30:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1680716100000|2023-04-05 17:35:00|8.05|8.05|8.04|8.04|8.06|8.06|8.04|8.04|0
1680716400000|2023-04-05 17:40:00|8.05|8.05|8.06|8.06|8.06|8.06|8.05|8.05|0
1680717000000|2023-04-05 17:50:00|8.07|8.07|8.07|8.07|8.07|8.07|8.07|8.07|0
1680717300000|2023-04-05 17:55:00|8.08|8.08|8.06|8.06|8.09|8.09|8.06|8.06|0
1680717600000|2023-04-05 18:00:00|8.07|8.07|8.07|8.07|8.08|8.08|8.07|8.07|0
1680717900000|2023-04-05 18:05:00|8.08|8.08|8.06|8.06|8.08|8.08|8.06|8.06|0
1680718200000|2023-04-05 18:10:00|8.05|8.05|8.06|8.06|8.06|8.06|8.04|8.04|0
1680718500000|2023-04-05 18:15:00|8.07|8.07|8.11|8.11|8.11|8.11|8.07|8.07|0
1680718800000|2023-04-05 18:20:00|8.12|8.12|8.13|8.13|8.13|8.13|8.12|8.12|0
1680719100000|2023-04-05 18:25:00|8.12|8.12|8.12|8.12|8.12|8.12|8.11|8.11|0
1680719400000|2023-04-05 18:30:00|8.11|8.11|8.14|8.14|8.14|8.14|8.11|8.11|0
1680719700000|2023-04-05 18:35:00|8.15|8.15|8.14|8.14|8.15|8.15|8.14|8.14|0
1680720300000|2023-04-05 18:45:00|8.15|8.15|8.14|8.14|8.15|8.15|8.14|8.14|0
1680720600000|2023-04-05 18:50:00|8.15|8.15|8.15|8.15|8.15|8.15|8.14|8.14|0
1680720900000|2023-04-05 18:55:00|8.14|8.14|8.15|8.15|8.15|8.15|8.14|8.14|0
1680721200000|2023-04-05 19:00:00|8.14|8.14|8.15|8.15|8.15|8.15|8.14|8.14|0
1680721500000|2023-04-05 19:05:00|8.16|8.16|8.14|8.14|8.16|8.16|8.14|8.14|0
1680721800000|2023-04-05 19:10:00|8.15|8.15|8.14|8.14|8.15|8.15|8.14|8.14|0
1680722100000|2023-04-05 19:15:00|8.15|8.15|8.14|8.14|8.15|8.15|8.1|8.1|0
1680722400000|2023-04-05 19:20:00|8.15|8.15|8.14|8.14|8.15|8.15|8.14|8.14|0
1680722700000|2023-04-05 19:25:00|8.15|8.15|8.15|8.15|8.16|8.16|8.14|8.14|0
1680723000000|2023-04-05 19:30:00|8.14|8.14|8.15|8.15|8.16|8.16|8.14|8.14|0
1680723300000|2023-04-05 19:35:00|8.16|8.16|8.15|8.15|8.16|8.16|8.15|8.15|0
1680723600000|2023-04-05 19:40:00|8.16|8.16|8.16|8.16|8.16|8.16|8.15|8.15|0
1680723900000|2023-04-05 19:45:00|8.17|8.17|8.16|8.16|8.17|8.17|8.15|8.15|0
1680724200000|2023-04-05 19:50:00|8.17|8.17|8.15|8.15|8.17|8.17|8.15|8.15|0
1680724500000|2023-04-05 19:55:00|8.16|8.16|8.16|8.16|8.16|8.16|8.15|8.15|0
1680724800000|2023-04-05 20:00:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1680725400000|2023-04-05 20:10:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1680726600000|2023-04-05 20:30:00|8.13|8.13|8.15|8.15|8.15|8.15|8.11|8.11|0
1680726900000|2023-04-05 20:35:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1680731400000|2023-04-05 21:50:00|8.12|8.12|8.12|8.12|8.12|8.12|8.12|8.12|0
1680732600000|2023-04-05 22:10:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1680733500000|2023-04-05 22:25:00|8.13|8.13|8.13|8.13|8.13|8.13|8.13|8.13|0
1680735600000|2023-04-05 23:00:00|8.12|8.12|8.11|8.11|8.16|8.16|8.11|8.11|0
1680737400000|2023-04-05 23:30:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1680738000000|2023-04-05 23:40:00|8.15|8.15|8.11|8.11|8.15|8.15|8.11|8.11|0
1680738300000|2023-04-05 23:45:00|8.15|8.15|8.13|8.13|8.15|8.15|8.13|8.13|0
1680738600000|2023-04-05 23:50:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1680738900000|2023-04-05 23:55:00|8.12|8.12|8.12|8.12|8.12|8.12|8.12|8.12|0
1680768000000|2023-04-06 08:00:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1680773400000|2023-04-06 09:30:00|8.08|8.08|8.07|8.07|8.1|8.1|8.07|8.07|0
1680778800000|2023-04-06 11:00:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1680780300000|2023-04-06 11:25:00|8.12|8.12|8.12|8.12|8.12|8.12|8.12|8.12|0
1680780600000|2023-04-06 11:30:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1680781200000|2023-04-06 11:40:00|8.15|8.15|8.14|8.14|8.15|8.15|8.14|8.14|0
1680781500000|2023-04-06 11:45:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1680782700000|2023-04-06 12:05:00|8.17|8.17|8.15|8.15|8.18|8.18|8.15|8.15|0
1680783300000|2023-04-06 12:15:00|8.12|8.12|8.12|8.12|8.12|8.12|8.12|8.12|0
1680785700000|2023-04-06 12:55:00|8.11|8.11|8.1|8.1|8.11|8.11|8.1|8.1|0
1680786300000|2023-04-06 13:05:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1680786600000|2023-04-06 13:10:00|8.1|8.1|8.08|8.08|8.11|8.11|8.08|8.08|0
1680786900000|2023-04-06 13:15:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1680787500000|2023-04-06 13:25:00|8.14|8.14|8.15|8.15|8.15|8.15|8.09|8.09|0
1680787800000|2023-04-06 13:30:00|8.12|8.12|8.17|8.17|8.21|8.21|8.11|8.11|0
1680788100000|2023-04-06 13:35:00|8.18|8.18|8.19|8.19|8.2|8.2|8.16|8.16|0
1680788400000|2023-04-06 13:40:00|8.2|8.2|8.17|8.17|8.24|8.24|8.14|8.14|0
1680788700000|2023-04-06 13:45:00|8.18|8.18|8.19|8.19|8.22|8.22|8.17|8.17|0
1680789000000|2023-04-06 13:50:00|8.2|8.2|8.17|8.17|8.21|8.21|8.17|8.17|0
1680789300000|2023-04-06 13:55:00|8.18|8.18|8.25|8.25|8.26|8.26|8.16|8.16|0
1680789600000|2023-04-06 14:00:00|8.26|8.26|8.37|8.37|8.38|8.38|8.26|8.26|0
1680789900000|2023-04-06 14:05:00|8.38|8.38|8.36|8.36|8.38|8.38|8.36|8.36|0
1680790200000|2023-04-06 14:10:00|8.37|8.37|8.37|8.37|8.39|8.39|8.36|8.36|0
1680790500000|2023-04-06 14:15:00|8.38|8.38|8.3|8.3|8.38|8.38|8.3|8.3|0
1680790800000|2023-04-06 14:20:00|8.29|8.29|8.33|8.33|8.34|8.34|8.28|8.28|0
1680791100000|2023-04-06 14:25:00|8.32|8.32|8.32|8.32|8.35|8.35|8.3|8.3|0
1680791400000|2023-04-06 14:30:00|8.31|8.31|8.32|8.32|8.34|8.34|8.31|8.31|0
1680791700000|2023-04-06 14:35:00|8.33|8.33|8.34|8.34|8.37|8.37|8.32|8.32|0
1680792000000|2023-04-06 14:40:00|8.35|8.35|8.35|8.35|8.36|8.36|8.34|8.34|0
1680792300000|2023-04-06 14:45:00|8.36|8.36|8.35|8.35|8.37|8.37|8.35|8.35|0
1680792600000|2023-04-06 14:50:00|8.34|8.34|8.36|8.36|8.36|8.36|8.31|8.31|0
1680792900000|2023-04-06 14:55:00|8.35|8.35|8.37|8.37|8.37|8.37|8.34|8.34|0
1680793200000|2023-04-06 15:00:00|8.36|8.36|8.36|8.36|8.37|8.37|8.36|8.36|0
1680793500000|2023-04-06 15:05:00|8.37|8.37|8.37|8.37|8.37|8.37|8.36|8.36|0
1680793800000|2023-04-06 15:10:00|8.36|8.36|8.38|8.38|8.38|8.38|8.36|8.36|0
1680794100000|2023-04-06 15:15:00|8.37|8.37|8.37|8.37|8.38|8.38|8.36|8.36|0
1680794400000|2023-04-06 15:20:00|8.36|8.36|8.37|8.37|8.37|8.37|8.36|8.36|0
1680794700000|2023-04-06 15:25:00|8.36|8.36|8.36|8.36|8.37|8.37|8.35|8.35|0
1680795000000|2023-04-06 15:30:00|8.37|8.37|8.36|8.36|8.37|8.37|8.36|8.36|0
1680795300000|2023-04-06 15:35:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1680795600000|2023-04-06 15:40:00|8.38|8.38|8.37|8.37|8.38|8.38|8.37|8.37|0
1680795900000|2023-04-06 15:45:00|8.39|8.39|8.42|8.42|8.42|8.42|8.39|8.39|0
1680796200000|2023-04-06 15:50:00|8.41|8.41|8.38|8.38|8.42|8.42|8.38|8.38|0
1680796500000|2023-04-06 15:55:00|8.39|8.39|8.38|8.38|8.39|8.39|8.37|8.37|0
1680796800000|2023-04-06 16:00:00|8.39|8.39|8.39|8.39|8.39|8.39|8.38|8.38|0
1680797100000|2023-04-06 16:05:00|8.38|8.38|8.37|8.37|8.38|8.38|8.37|8.37|0
1680797400000|2023-04-06 16:10:00|8.36|8.36|8.36|8.36|8.37|8.37|8.36|8.36|0
1680797700000|2023-04-06 16:15:00|8.37|8.37|8.36|8.36|8.37|8.37|8.36|8.36|0
1680798000000|2023-04-06 16:20:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1680798300000|2023-04-06 16:25:00|8.38|8.38|8.37|8.37|8.38|8.38|8.37|8.37|0
1680798600000|2023-04-06 16:30:00|8.38|8.38|8.38|8.38|8.39|8.39|8.38|8.38|0
1680798900000|2023-04-06 16:35:00|8.39|8.39|8.37|8.37|8.39|8.39|8.37|8.37|0
1680799200000|2023-04-06 16:40:00|8.36|8.36|8.37|8.37|8.38|8.38|8.36|8.36|0
1680799500000|2023-04-06 16:45:00|8.36|8.36|8.36|8.36|8.37|8.37|8.36|8.36|0
1680799800000|2023-04-06 16:50:00|8.37|8.37|8.37|8.37|8.38|8.38|8.37|8.37|0
1680800100000|2023-04-06 16:55:00|8.36|8.36|8.36|8.36|8.37|8.37|8.35|8.35|0
1680800400000|2023-04-06 17:00:00|8.37|8.37|8.37|8.37|8.37|8.37|8.36|8.36|0
1680801000000|2023-04-06 17:10:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1680801300000|2023-04-06 17:15:00|8.37|8.37|8.37|8.37|8.37|8.37|8.36|8.36|0
1680801600000|2023-04-06 17:20:00|8.38|8.38|8.37|8.37|8.38|8.38|8.37|8.37|0
1680801900000|2023-04-06 17:25:00|8.38|8.38|8.37|8.37|8.38|8.38|8.37|8.37|0
1680802200000|2023-04-06 17:30:00|8.38|8.38|8.36|8.36|8.38|8.38|8.36|8.36|0
1680802500000|2023-04-06 17:35:00|8.37|8.37|8.36|8.36|8.37|8.37|8.36|8.36|0
1680802800000|2023-04-06 17:40:00|8.37|8.37|8.37|8.37|8.37|8.37|8.36|8.36|0
1680803100000|2023-04-06 17:45:00|8.36|8.36|8.36|8.36|8.37|8.37|8.36|8.36|0
1680803400000|2023-04-06 17:50:00|8.37|8.37|8.37|8.37|8.37|8.37|8.36|8.36|0
1680803700000|2023-04-06 17:55:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1680804000000|2023-04-06 18:00:00|8.37|8.37|8.36|8.36|8.37|8.37|8.36|8.36|0
1680804300000|2023-04-06 18:05:00|8.37|8.37|8.36|8.36|8.37|8.37|8.36|8.36|0
1680804600000|2023-04-06 18:10:00|8.37|8.37|8.36|8.36|8.37|8.37|8.36|8.36|0
1680804900000|2023-04-06 18:15:00|8.37|8.37|8.36|8.36|8.37|8.37|8.36|8.36|0
1680805200000|2023-04-06 18:20:00|8.37|8.37|8.36|8.36|8.37|8.37|8.36|8.36|0
1680805500000|2023-04-06 18:25:00|8.37|8.37|8.36|8.36|8.37|8.37|8.36|8.36|0
1680805800000|2023-04-06 18:30:00|8.37|8.37|8.36|8.36|8.37|8.37|8.36|8.36|0
1680806100000|2023-04-06 18:35:00|8.37|8.37|8.36|8.36|8.37|8.37|8.36|8.36|0
1680807600000|2023-04-06 19:00:00|8.37|8.37|8.36|8.36|8.37|8.37|8.36|8.36|0
1680807900000|2023-04-06 19:05:00|8.37|8.37|8.36|8.36|8.37|8.37|8.36|8.36|0
1680808500000|2023-04-06 19:15:00|8.37|8.37|8.36|8.36|8.37|8.37|8.36|8.36|0
1680808800000|2023-04-06 19:20:00|8.37|8.37|8.36|8.36|8.37|8.37|8.36|8.36|0
1680809100000|2023-04-06 19:25:00|8.37|8.37|8.37|8.37|8.37|8.37|8.36|8.36|0
1680809400000|2023-04-06 19:30:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1680809700000|2023-04-06 19:35:00|8.37|8.37|8.36|8.36|8.37|8.37|8.36|8.36|0
1680810000000|2023-04-06 19:40:00|8.37|8.37|8.37|8.37|8.37|8.37|8.36|8.36|0
1680810300000|2023-04-06 19:45:00|8.38|8.38|8.37|8.37|8.39|8.39|8.37|8.37|0
1680810600000|2023-04-06 19:50:00|8.36|8.36|8.37|8.37|8.37|8.37|8.36|8.36|0
1680810900000|2023-04-06 19:55:00|8.36|8.36|8.36|8.36|8.37|8.37|8.36|8.36|0
1680811200000|2023-04-06 20:00:00|8.37|8.37|8.36|8.36|8.37|8.37|8.36|8.36|0
1680812400000|2023-04-06 20:20:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1680812700000|2023-04-06 20:25:00|8.35|8.35|8.37|8.37|8.37|8.37|8.35|8.35|0
1680815400000|2023-04-06 21:10:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1680815700000|2023-04-06 21:15:00|8.35|8.35|8.35|8.35|8.35|8.35|8.35|8.35|0
1680816300000|2023-04-06 21:25:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1680819000000|2023-04-06 22:10:00|8.37|8.37|8.36|8.36|8.37|8.37|8.36|8.36|0
1680821700000|2023-04-06 22:55:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1680822000000|2023-04-06 23:00:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1680822300000|2023-04-06 23:05:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1680822600000|2023-04-06 23:10:00|8.35|8.35|8.35|8.35|8.35|8.35|8.35|8.35|0
1680822900000|2023-04-06 23:15:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1680823500000|2023-04-06 23:25:00|8.35|8.35|8.35|8.35|8.35|8.35|8.35|8.35|0
1680824700000|2023-04-06 23:45:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1680825000000|2023-04-06 23:50:00|8.35|8.35|8.35|8.35|8.35|8.35|8.35|8.35|0
1680825300000|2023-04-06 23:55:00|8.36|8.36|8.35|8.35|8.37|8.37|8.35|8.35|0
1681113600000|2023-04-10 08:00:00|8.39|8.39|8.32|8.32|8.39|8.39|8.32|8.32|0
1681114500000|2023-04-10 08:15:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1681115700000|2023-04-10 08:35:00|8.25|8.25|8.23|8.23|8.25|8.25|8.23|8.23|0
1681116900000|2023-04-10 08:55:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1681119600000|2023-04-10 09:40:00|8.31|8.31|8.31|8.31|8.31|8.31|8.31|8.31|0
1681120800000|2023-04-10 10:00:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1681123200000|2023-04-10 10:40:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1681124400000|2023-04-10 11:00:00|8.35|8.35|8.34|8.34|8.35|8.35|8.34|8.34|0
1681124700000|2023-04-10 11:05:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1681125300000|2023-04-10 11:15:00|8.35|8.35|8.36|8.36|8.36|8.36|8.35|8.35|0
1681126200000|2023-04-10 11:30:00|8.32|8.32|8.29|8.29|8.32|8.32|8.27|8.27|0
1681126500000|2023-04-10 11:35:00|8.26|8.26|8.28|8.28|8.31|8.31|8.26|8.26|0
1681126800000|2023-04-10 11:40:00|8.27|8.27|8.27|8.27|8.27|8.27|8.26|8.26|0
1681127100000|2023-04-10 11:45:00|8.28|8.28|8.28|8.28|8.28|8.28|8.28|8.28|0
1681127700000|2023-04-10 11:55:00|8.31|8.31|8.32|8.32|8.32|8.32|8.31|8.31|0
1681128600000|2023-04-10 12:10:00|8.28|8.28|8.28|8.28|8.28|8.28|8.28|8.28|0
1681128900000|2023-04-10 12:15:00|8.29|8.29|8.27|8.27|8.29|8.29|8.27|8.27|0
1681130400000|2023-04-10 12:40:00|8.28|8.28|8.3|8.3|8.32|8.32|8.28|8.28|0
1681131000000|2023-04-10 12:50:00|8.29|8.29|8.27|8.27|8.29|8.29|8.27|8.27|0
1681131900000|2023-04-10 13:05:00|8.29|8.29|8.29|8.29|8.29|8.29|8.29|8.29|0
1681132200000|2023-04-10 13:10:00|8.27|8.27|8.27|8.27|8.27|8.27|8.27|8.27|0
1681132500000|2023-04-10 13:15:00|8.28|8.28|8.28|8.28|8.28|8.28|8.28|8.28|0
1681133100000|2023-04-10 13:25:00|8.27|8.27|8.31|8.31|8.31|8.31|8.27|8.27|0
1681133400000|2023-04-10 13:30:00|8.27|8.27|8.31|8.31|8.35|8.35|8.24|8.24|0
1681133700000|2023-04-10 13:35:00|8.29|8.29|8.26|8.26|8.29|8.29|8.23|8.23|0
1681134000000|2023-04-10 13:40:00|8.27|8.27|8.31|8.31|8.31|8.31|8.27|8.27|0
1681134300000|2023-04-10 13:45:00|8.3|8.3|8.29|8.29|8.32|8.32|8.26|8.26|0
1681134600000|2023-04-10 13:50:00|8.3|8.3|8.29|8.29|8.34|8.34|8.28|8.28|0
1681134900000|2023-04-10 13:55:00|8.31|8.31|8.26|8.26|8.32|8.32|8.26|8.26|0
1681135200000|2023-04-10 14:00:00|8.25|8.25|8.25|8.25|8.27|8.27|8.24|8.24|0
1681135500000|2023-04-10 14:05:00|8.26|8.26|8.25|8.25|8.27|8.27|8.22|8.22|0
1681135800000|2023-04-10 14:10:00|8.24|8.24|8.21|8.21|8.24|8.24|8.21|8.21|0
1681136100000|2023-04-10 14:15:00|8.22|8.22|8.21|8.21|8.24|8.24|8.21|8.21|0
1681136400000|2023-04-10 14:20:00|8.2|8.2|8.2|8.2|8.22|8.22|8.2|8.2|0
1681136700000|2023-04-10 14:25:00|8.21|8.21|8.16|8.16|8.21|8.21|8.16|8.16|0
1681137000000|2023-04-10 14:30:00|8.19|8.19|8.17|8.17|8.21|8.21|8.17|8.17|0
1681137300000|2023-04-10 14:35:00|8.18|8.18|8.18|8.18|8.2|8.2|8.18|8.18|0
1681137600000|2023-04-10 14:40:00|8.17|8.17|8.18|8.18|8.18|8.18|8.16|8.16|0
1681137900000|2023-04-10 14:45:00|8.17|8.17|8.16|8.16|8.17|8.17|8.15|8.15|0
1681138200000|2023-04-10 14:50:00|8.15|8.15|8.14|8.14|8.16|8.16|8.14|8.14|0
1681138500000|2023-04-10 14:55:00|8.15|8.15|8.14|8.14|8.16|8.16|8.14|8.14|0
1681138800000|2023-04-10 15:00:00|8.15|8.15|8.16|8.16|8.17|8.17|8.15|8.15|0
1681139100000|2023-04-10 15:05:00|8.17|8.17|8.19|8.19|8.19|8.19|8.17|8.17|0
1681139400000|2023-04-10 15:10:00|8.2|8.2|8.21|8.21|8.22|8.22|8.2|8.2|0
1681139700000|2023-04-10 15:15:00|8.2|8.2|8.2|8.2|8.21|8.21|8.19|8.19|0
1681140000000|2023-04-10 15:20:00|8.21|8.21|8.2|8.2|8.22|8.22|8.2|8.2|0
1681140300000|2023-04-10 15:25:00|8.21|8.21|8.2|8.2|8.21|8.21|8.2|8.2|0
1681140600000|2023-04-10 15:30:00|8.21|8.21|8.18|8.18|8.21|8.21|8.18|8.18|0
1681140900000|2023-04-10 15:35:00|8.19|8.19|8.21|8.21|8.21|8.21|8.19|8.19|0
1681141200000|2023-04-10 15:40:00|8.22|8.22|8.21|8.21|8.23|8.23|8.21|8.21|0
1681141500000|2023-04-10 15:45:00|8.2|8.2|8.2|8.2|8.21|8.21|8.2|8.2|0
1681141800000|2023-04-10 15:50:00|8.19|8.19|8.17|8.17|8.19|8.19|8.16|8.16|0
1681142100000|2023-04-10 15:55:00|8.16|8.16|8.14|8.14|8.17|8.17|8.14|8.14|0
1681142400000|2023-04-10 16:00:00|8.13|8.13|8.11|8.11|8.13|8.13|8.1|8.1|0
1681142700000|2023-04-10 16:05:00|8.12|8.12|8.1|8.1|8.12|8.12|8.1|8.1|0
1681143000000|2023-04-10 16:10:00|8.11|8.11|8.06|8.06|8.11|8.11|8.06|8.06|0
1681143300000|2023-04-10 16:15:00|8.07|8.07|8.08|8.08|8.08|8.08|8.06|8.06|0
1681143600000|2023-04-10 16:20:00|8.09|8.09|8.07|8.07|8.09|8.09|8.06|8.06|0
1681143900000|2023-04-10 16:25:00|8.08|8.08|8.08|8.08|8.09|8.09|8.07|8.07|0
1681144200000|2023-04-10 16:30:00|8.07|8.07|8.16|8.16|8.17|8.17|8.07|8.07|0
1681144500000|2023-04-10 16:35:00|8.17|8.17|8.22|8.22|8.24|8.24|8.16|8.16|0
1681144800000|2023-04-10 16:40:00|8.23|8.23|8.24|8.24|8.25|8.25|8.22|8.22|0
1681145100000|2023-04-10 16:45:00|8.23|8.23|8.25|8.25|8.26|8.26|8.23|8.23|0
1681145400000|2023-04-10 16:50:00|8.24|8.24|8.23|8.23|8.25|8.25|8.23|8.23|0
1681145700000|2023-04-10 16:55:00|8.24|8.24|8.23|8.23|8.24|8.24|8.23|8.23|0
1681146000000|2023-04-10 17:00:00|8.24|8.24|8.24|8.24|8.25|8.25|8.23|8.23|0
1681146300000|2023-04-10 17:05:00|8.25|8.25|8.25|8.25|8.26|8.26|8.25|8.25|0
1681146600000|2023-04-10 17:10:00|8.26|8.26|8.25|8.25|8.26|8.26|8.25|8.25|0
1681146900000|2023-04-10 17:15:00|8.26|8.26|8.26|8.26|8.26|8.26|8.25|8.25|0
1681147200000|2023-04-10 17:20:00|8.25|8.25|8.25|8.25|8.26|8.26|8.25|8.25|0
1681147500000|2023-04-10 17:25:00|8.26|8.26|8.26|8.26|8.27|8.27|8.26|8.26|0
1681147800000|2023-04-10 17:30:00|8.27|8.27|8.26|8.26|8.27|8.27|8.26|8.26|0
1681148100000|2023-04-10 17:35:00|8.25|8.25|8.25|8.25|8.26|8.26|8.25|8.25|0
1681148400000|2023-04-10 17:40:00|8.24|8.24|8.25|8.25|8.25|8.25|8.24|8.24|0
1681148700000|2023-04-10 17:45:00|8.26|8.26|8.26|8.26|8.26|8.26|8.25|8.25|0
1681149000000|2023-04-10 17:50:00|8.25|8.25|8.25|8.25|8.25|8.25|8.25|8.25|0
1681149300000|2023-04-10 17:55:00|8.24|8.24|8.26|8.26|8.26|8.26|8.24|8.24|0
1681149600000|2023-04-10 18:00:00|8.27|8.27|8.27|8.27|8.27|8.27|8.27|8.27|0
1681149900000|2023-04-10 18:05:00|8.28|8.28|8.27|8.27|8.28|8.28|8.27|8.27|0
1681150200000|2023-04-10 18:10:00|8.28|8.28|8.29|8.29|8.29|8.29|8.28|8.28|0
1681150500000|2023-04-10 18:15:00|8.3|8.3|8.3|8.3|8.31|8.31|8.29|8.29|0
1681150800000|2023-04-10 18:20:00|8.31|8.31|8.29|8.29|8.32|8.32|8.29|8.29|0
1681151100000|2023-04-10 18:25:00|8.3|8.3|8.29|8.29|8.3|8.3|8.29|8.29|0
1681151400000|2023-04-10 18:30:00|8.3|8.3|8.31|8.31|8.31|8.31|8.29|8.29|0
1681151700000|2023-04-10 18:35:00|8.32|8.32|8.31|8.31|8.32|8.32|8.31|8.31|0
1681152000000|2023-04-10 18:40:00|8.3|8.3|8.29|8.29|8.31|8.31|8.29|8.29|0
1681152300000|2023-04-10 18:45:00|8.3|8.3|8.3|8.3|8.31|8.31|8.3|8.3|0
1681152600000|2023-04-10 18:50:00|8.31|8.31|8.33|8.33|8.33|8.33|8.3|8.3|0
1681152900000|2023-04-10 18:55:00|8.34|8.34|8.34|8.34|8.34|8.34|8.33|8.33|0
1681153200000|2023-04-10 19:00:00|8.33|8.33|8.34|8.34|8.34|8.34|8.33|8.33|0
1681153500000|2023-04-10 19:05:00|8.33|8.33|8.33|8.33|8.34|8.34|8.33|8.33|0
1681153800000|2023-04-10 19:10:00|8.34|8.34|8.33|8.33|8.34|8.34|8.32|8.32|0
1681154100000|2023-04-10 19:15:00|8.32|8.32|8.35|8.35|8.35|8.35|8.32|8.32|0
1681154400000|2023-04-10 19:20:00|8.34|8.34|8.34|8.34|8.36|8.36|8.34|8.34|0
1681154700000|2023-04-10 19:25:00|8.33|8.33|8.32|8.32|8.33|8.33|8.32|8.32|0
1681155000000|2023-04-10 19:30:00|8.33|8.33|8.32|8.32|8.33|8.33|8.32|8.32|0
1681155300000|2023-04-10 19:35:00|8.33|8.33|8.33|8.33|8.33|8.33|8.32|8.32|0
1681155600000|2023-04-10 19:40:00|8.32|8.32|8.32|8.32|8.33|8.33|8.32|8.32|0
1681155900000|2023-04-10 19:45:00|8.33|8.33|8.34|8.34|8.34|8.34|8.33|8.33|0
1681156200000|2023-04-10 19:50:00|8.33|8.33|8.34|8.34|8.34|8.34|8.32|8.32|0
1681156500000|2023-04-10 19:55:00|8.33|8.33|8.34|8.34|8.34|8.34|8.33|8.33|0
1681156800000|2023-04-10 20:00:00|8.35|8.35|8.35|8.35|8.35|8.35|8.35|8.35|0
1681158000000|2023-04-10 20:20:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1681158300000|2023-04-10 20:25:00|8.31|8.31|8.31|8.31|8.31|8.31|8.31|8.31|0
1681158600000|2023-04-10 20:30:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1681163400000|2023-04-10 21:50:00|8.29|8.29|8.29|8.29|8.29|8.29|8.29|8.29|0
1681164000000|2023-04-10 22:00:00|8.3|8.3|8.38|8.38|8.38|8.38|8.3|8.3|0
1681164300000|2023-04-10 22:05:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1681167300000|2023-04-10 22:55:00|8.29|8.29|8.29|8.29|8.29|8.29|8.29|8.29|0
1681167600000|2023-04-10 23:00:00|8.35|8.35|8.29|8.29|8.35|8.35|8.29|8.29|0
1681168500000|2023-04-10 23:15:00|8.35|8.35|8.29|8.29|8.35|8.35|8.29|8.29|0
1681169100000|2023-04-10 23:25:00|8.3|8.3|8.38|8.38|8.38|8.38|8.3|8.3|0
1681169400000|2023-04-10 23:30:00|8.32|8.32|8.31|8.31|8.32|8.32|8.31|8.31|0
1681169700000|2023-04-10 23:35:00|8.37|8.37|8.37|8.37|8.37|8.37|8.31|8.31|0
1681170000000|2023-04-10 23:40:00|8.29|8.29|8.29|8.29|8.29|8.29|8.29|8.29|0
1681170300000|2023-04-10 23:45:00|8.35|8.35|8.37|8.37|8.37|8.37|8.35|8.35|0
1681170900000|2023-04-10 23:55:00|8.29|8.29|8.29|8.29|8.37|8.37|8.29|8.29|0
1681202700000|2023-04-11 08:45:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1681203900000|2023-04-11 09:05:00|8.35|8.35|8.36|8.36|8.36|8.36|8.35|8.35|0
1681204800000|2023-04-11 09:20:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1681205400000|2023-04-11 09:30:00|8.36|8.36|8.37|8.37|8.37|8.37|8.36|8.36|0
1681210800000|2023-04-11 11:00:00|8.34|8.34|8.35|8.35|8.36|8.36|8.34|8.34|0
1681211100000|2023-04-11 11:05:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1681211400000|2023-04-11 11:10:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1681212000000|2023-04-11 11:20:00|8.27|8.27|8.27|8.27|8.27|8.27|8.27|8.27|0
1681212300000|2023-04-11 11:25:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1681213500000|2023-04-11 11:45:00|8.33|8.33|8.33|8.33|8.33|8.33|8.33|8.33|0
1681215300000|2023-04-11 12:15:00|8.34|8.34|8.32|8.32|8.35|8.35|8.32|8.32|0
1681215900000|2023-04-11 12:25:00|8.34|8.34|8.34|8.34|8.34|8.34|8.34|8.34|0
1681217100000|2023-04-11 12:45:00|8.35|8.35|8.35|8.35|8.35|8.35|8.35|8.35|0
1681218000000|2023-04-11 13:00:00|8.34|8.34|8.34|8.34|8.34|8.34|8.34|8.34|0
1681218600000|2023-04-11 13:10:00|8.35|8.35|8.35|8.35|8.35|8.35|8.35|8.35|0
1681218900000|2023-04-11 13:15:00|8.34|8.34|8.34|8.34|8.34|8.34|8.34|8.34|0
1681219200000|2023-04-11 13:20:00|8.35|8.35|8.32|8.32|8.35|8.35|8.32|8.32|0
1681219500000|2023-04-11 13:25:00|8.35|8.35|8.32|8.32|8.35|8.35|8.32|8.32|0
1681219800000|2023-04-11 13:30:00|8.35|8.35|8.33|8.33|8.35|8.35|8.32|8.32|0
1681220100000|2023-04-11 13:35:00|8.34|8.34|8.31|8.31|8.36|8.36|8.3|8.3|0
1681220400000|2023-04-11 13:40:00|8.3|8.3|8.25|8.25|8.32|8.32|8.23|8.23|0
1681220700000|2023-04-11 13:45:00|8.24|8.24|8.24|8.24|8.28|8.28|8.23|8.23|0
1681221000000|2023-04-11 13:50:00|8.25|8.25|8.29|8.29|8.31|8.31|8.24|8.24|0
1681221300000|2023-04-11 13:55:00|8.3|8.3|8.3|8.3|8.32|8.32|8.29|8.29|0
1681221600000|2023-04-11 14:00:00|8.31|8.31|8.32|8.32|8.33|8.33|8.3|8.3|0
1681221900000|2023-04-11 14:05:00|8.33|8.33|8.32|8.32|8.33|8.33|8.31|8.31|0
1681222200000|2023-04-11 14:10:00|8.31|8.31|8.29|8.29|8.31|8.31|8.29|8.29|0
1681222500000|2023-04-11 14:15:00|8.28|8.28|8.27|8.27|8.29|8.29|8.26|8.26|0
1681222800000|2023-04-11 14:20:00|8.28|8.28|8.31|8.31|8.31|8.31|8.26|8.26|0
1681223100000|2023-04-11 14:25:00|8.3|8.3|8.32|8.32|8.33|8.33|8.3|8.3|0
1681223400000|2023-04-11 14:30:00|8.31|8.31|8.27|8.27|8.32|8.32|8.27|8.27|0
1681223700000|2023-04-11 14:35:00|8.28|8.28|8.26|8.26|8.28|8.28|8.26|8.26|0
1681224000000|2023-04-11 14:40:00|8.27|8.27|8.26|8.26|8.28|8.28|8.25|8.25|0
1681224300000|2023-04-11 14:45:00|8.25|8.25|8.26|8.26|8.27|8.27|8.23|8.23|0
1681224600000|2023-04-11 14:50:00|8.27|8.27|8.27|8.27|8.28|8.28|8.25|8.25|0
1681224900000|2023-04-11 14:55:00|8.26|8.26|8.25|8.25|8.28|8.28|8.24|8.24|0
1681225200000|2023-04-11 15:00:00|8.26|8.26|8.26|8.26|8.26|8.26|8.24|8.24|0
1681225500000|2023-04-11 15:05:00|8.25|8.25|8.28|8.28|8.29|8.29|8.25|8.25|0
1681225800000|2023-04-11 15:10:00|8.27|8.27|8.32|8.32|8.33|8.33|8.27|8.27|0
1681226100000|2023-04-11 15:15:00|8.31|8.31|8.32|8.32|8.33|8.33|8.31|8.31|0
1681226400000|2023-04-11 15:20:00|8.33|8.33|8.33|8.33|8.33|8.33|8.32|8.32|0
1681226700000|2023-04-11 15:25:00|8.32|8.32|8.32|8.32|8.33|8.33|8.32|8.32|0
1681227000000|2023-04-11 15:30:00|8.31|8.31|8.29|8.29|8.32|8.32|8.29|8.29|0
1681227300000|2023-04-11 15:35:00|8.28|8.28|8.24|8.24|8.28|8.28|8.24|8.24|0
1681227600000|2023-04-11 15:40:00|8.25|8.25|8.23|8.23|8.26|8.26|8.23|8.23|0
1681227900000|2023-04-11 15:45:00|8.22|8.22|8.25|8.25|8.26|8.26|8.21|8.21|0
1681228200000|2023-04-11 15:50:00|8.27|8.27|8.28|8.28|8.29|8.29|8.27|8.27|0
1681228500000|2023-04-11 15:55:00|8.27|8.27|8.28|8.28|8.29|8.29|8.26|8.26|0
1681228800000|2023-04-11 16:00:00|8.26|8.26|8.29|8.29|8.3|8.3|8.25|8.25|0
1681229100000|2023-04-11 16:05:00|8.28|8.28|8.28|8.28|8.28|8.28|8.27|8.27|0
1681229400000|2023-04-11 16:10:00|8.27|8.27|8.29|8.29|8.32|8.32|8.27|8.27|0
1681229700000|2023-04-11 16:15:00|8.28|8.28|8.3|8.3|8.3|8.3|8.28|8.28|0
1681230000000|2023-04-11 16:20:00|8.31|8.31|8.29|8.29|8.31|8.31|8.29|8.29|0
1681230300000|2023-04-11 16:25:00|8.28|8.28|8.29|8.29|8.29|8.29|8.28|8.28|0
1681230600000|2023-04-11 16:30:00|8.3|8.3|8.3|8.3|8.31|8.31|8.29|8.29|0
1681230900000|2023-04-11 16:35:00|8.29|8.29|8.28|8.28|8.29|8.29|8.27|8.27|0
1681231200000|2023-04-11 16:40:00|8.27|8.27|8.28|8.28|8.29|8.29|8.27|8.27|0
1681231500000|2023-04-11 16:45:00|8.27|8.27|8.28|8.28|8.28|8.28|8.27|8.27|0
1681231800000|2023-04-11 16:50:00|8.29|8.29|8.3|8.3|8.3|8.3|8.28|8.28|0
1681232100000|2023-04-11 16:55:00|8.29|8.29|8.27|8.27|8.29|8.29|8.27|8.27|0
1681232400000|2023-04-11 17:00:00|8.28|8.28|8.28|8.28|8.29|8.29|8.27|8.27|0
1681232700000|2023-04-11 17:05:00|8.27|8.27|8.28|8.28|8.29|8.29|8.27|8.27|0
1681233000000|2023-04-11 17:10:00|8.29|8.29|8.27|8.27|8.29|8.29|8.27|8.27|0
1681233300000|2023-04-11 17:15:00|8.28|8.28|8.27|8.27|8.28|8.28|8.27|8.27|0
1681233600000|2023-04-11 17:20:00|8.28|8.28|8.29|8.29|8.29|8.29|8.27|8.27|0
1681233900000|2023-04-11 17:25:00|8.3|8.3|8.29|8.29|8.3|8.3|8.29|8.29|0
1681234200000|2023-04-11 17:30:00|8.3|8.3|8.31|8.31|8.31|8.31|8.29|8.29|0
1681234500000|2023-04-11 17:35:00|8.3|8.3|8.33|8.33|8.34|8.34|8.3|8.3|0
1681234800000|2023-04-11 17:40:00|8.34|8.34|8.34|8.34|8.35|8.35|8.34|8.34|0
1681235100000|2023-04-11 17:45:00|8.35|8.35|8.36|8.36|8.37|8.37|8.35|8.35|0
1681235400000|2023-04-11 17:50:00|8.37|8.37|8.35|8.35|8.37|8.37|8.34|8.34|0
1681235700000|2023-04-11 17:55:00|8.34|8.34|8.34|8.34|8.35|8.35|8.34|8.34|0
1681236000000|2023-04-11 18:00:00|8.35|8.35|8.32|8.32|8.35|8.35|8.32|8.32|0
1681236300000|2023-04-11 18:05:00|8.34|8.34|8.33|8.33|8.34|8.34|8.33|8.33|0
1681236600000|2023-04-11 18:10:00|8.34|8.34|8.32|8.32|8.34|8.34|8.32|8.32|0
1681236900000|2023-04-11 18:15:00|8.33|8.33|8.32|8.32|8.33|8.33|8.31|8.31|0
1681237200000|2023-04-11 18:20:00|8.31|8.31|8.33|8.33|8.33|8.33|8.31|8.31|0
1681237500000|2023-04-11 18:25:00|8.34|8.34|8.36|8.36|8.36|8.36|8.34|8.34|0
1681237800000|2023-04-11 18:30:00|8.35|8.35|8.35|8.35|8.36|8.36|8.35|8.35|0
1681238100000|2023-04-11 18:35:00|8.36|8.36|8.35|8.35|8.36|8.36|8.35|8.35|0
1681238400000|2023-04-11 18:40:00|8.36|8.36|8.36|8.36|8.37|8.37|8.35|8.35|0
1681238700000|2023-04-11 18:45:00|8.35|8.35|8.35|8.35|8.36|8.36|8.34|8.34|0
1681239000000|2023-04-11 18:50:00|8.34|8.34|8.34|8.34|8.34|8.34|8.33|8.33|0
1681239300000|2023-04-11 18:55:00|8.33|8.33|8.34|8.34|8.34|8.34|8.33|8.33|0
1681239600000|2023-04-11 19:00:00|8.35|8.35|8.34|8.34|8.35|8.35|8.33|8.33|0
1681239900000|2023-04-11 19:05:00|8.33|8.33|8.32|8.32|8.33|8.33|8.31|8.31|0
1681240200000|2023-04-11 19:10:00|8.33|8.33|8.34|8.34|8.34|8.34|8.32|8.32|0
1681240500000|2023-04-11 19:15:00|8.35|8.35|8.35|8.35|8.35|8.35|8.34|8.34|0
1681240800000|2023-04-11 19:20:00|8.34|8.34|8.34|8.34|8.35|8.35|8.34|8.34|0
1681241100000|2023-04-11 19:25:00|8.35|8.35|8.36|8.36|8.37|8.37|8.34|8.34|0
1681241400000|2023-04-11 19:30:00|8.37|8.37|8.35|8.35|8.37|8.37|8.34|8.34|0
1681241700000|2023-04-11 19:35:00|8.36|8.36|8.33|8.33|8.36|8.36|8.33|8.33|0
1681242000000|2023-04-11 19:40:00|8.34|8.34|8.32|8.32|8.34|8.34|8.32|8.32|0
1681242300000|2023-04-11 19:45:00|8.33|8.33|8.32|8.32|8.33|8.33|8.31|8.31|0
1681242600000|2023-04-11 19:50:00|8.31|8.31|8.31|8.31|8.31|8.31|8.3|8.3|0
1681242900000|2023-04-11 19:55:00|8.32|8.32|8.32|8.32|8.33|8.33|8.31|8.31|0
1681243200000|2023-04-11 20:00:00|8.28|8.28|8.28|8.28|8.28|8.28|8.28|8.28|0
1681243500000|2023-04-11 20:05:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1681244400000|2023-04-11 20:20:00|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3|0
1681244700000|2023-04-11 20:25:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1681254300000|2023-04-11 23:05:00|8.35|8.35|8.31|8.31|8.35|8.35|8.31|8.31|0
1681254900000|2023-04-11 23:15:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1681255800000|2023-04-11 23:30:00|8.34|8.34|8.32|8.32|8.34|8.34|8.32|8.32|0
1681256100000|2023-04-11 23:35:00|8.34|8.34|8.34|8.34|8.34|8.34|8.34|8.34|0
1681256400000|2023-04-11 23:40:00|8.32|8.32|8.3|8.3|8.32|8.32|8.3|8.3|0
1681257000000|2023-04-11 23:50:00|8.32|8.32|8.3|8.3|8.32|8.32|8.3|8.3|0
1681257300000|2023-04-11 23:55:00|8.32|8.32|8.34|8.34|8.34|8.34|8.32|8.32|0
1681286400000|2023-04-12 08:00:00|8.42|8.42|8.27|8.27|8.42|8.42|8.27|8.27|0
1681287000000|2023-04-12 08:10:00|8.19|8.19|8.3|8.3|8.31|8.31|8.19|8.19|0
1681287900000|2023-04-12 08:25:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1681289700000|2023-04-12 08:55:00|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3|0
1681297200000|2023-04-12 11:00:00|8.27|8.27|8.3|8.3|8.3|8.3|8.27|8.27|0
1681297800000|2023-04-12 11:10:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1681302600000|2023-04-12 12:30:00|8.34|8.34|8.45|8.45|8.45|8.45|8.34|8.34|0
1681302900000|2023-04-12 12:35:00|8.46|8.46|8.48|8.48|8.48|8.48|8.42|8.42|0
1681303200000|2023-04-12 12:40:00|8.43|8.43|8.46|8.46|8.46|8.46|8.43|8.43|0
1681303500000|2023-04-12 12:45:00|8.43|8.43|8.43|8.43|8.43|8.43|8.43|8.43|0
1681303800000|2023-04-12 12:50:00|8.44|8.44|8.45|8.45|8.46|8.46|8.44|8.44|0
1681304100000|2023-04-12 12:55:00|8.44|8.44|8.43|8.43|8.46|8.46|8.43|8.43|0
1681304400000|2023-04-12 13:00:00|8.44|8.44|8.42|8.42|8.44|8.44|8.42|8.42|0
1681305900000|2023-04-12 13:25:00|8.41|8.41|8.45|8.45|8.47|8.47|8.41|8.41|0
1681306200000|2023-04-12 13:30:00|8.46|8.46|8.47|8.47|8.52|8.52|8.44|8.44|0
1681306500000|2023-04-12 13:35:00|8.46|8.46|8.4|8.4|8.46|8.46|8.39|8.39|0
1681306800000|2023-04-12 13:40:00|8.41|8.41|8.28|8.28|8.41|8.41|8.28|8.28|0
1681307100000|2023-04-12 13:45:00|8.3|8.3|8.27|8.27|8.32|8.32|8.22|8.22|0
1681307400000|2023-04-12 13:50:00|8.28|8.28|8.29|8.29|8.3|8.3|8.26|8.26|0
1681307700000|2023-04-12 13:55:00|8.28|8.28|8.27|8.27|8.29|8.29|8.25|8.25|0
1681308000000|2023-04-12 14:00:00|8.26|8.26|8.29|8.29|8.29|8.29|8.25|8.25|0
1681308300000|2023-04-12 14:05:00|8.28|8.28|8.27|8.27|8.29|8.29|8.26|8.26|0
1681308600000|2023-04-12 14:10:00|8.28|8.28|8.26|8.26|8.29|8.29|8.26|8.26|0
1681308900000|2023-04-12 14:15:00|8.27|8.27|8.21|8.21|8.27|8.27|8.21|8.21|0
1681309200000|2023-04-12 14:20:00|8.22|8.22|8.26|8.26|8.29|8.29|8.22|8.22|0
1681309500000|2023-04-12 14:25:00|8.25|8.25|8.25|8.25|8.26|8.26|8.23|8.23|0
1681309800000|2023-04-12 14:30:00|8.26|8.26|8.19|8.19|8.26|8.26|8.19|8.19|0
1681310100000|2023-04-12 14:35:00|8.2|8.2|8.2|8.2|8.21|8.21|8.17|8.17|0
1681310400000|2023-04-12 14:40:00|8.19|8.19|8.16|8.16|8.2|8.2|8.16|8.16|0
1681310700000|2023-04-12 14:45:00|8.17|8.17|8.18|8.18|8.19|8.19|8.16|8.16|0
1681311000000|2023-04-12 14:50:00|8.17|8.17|8.16|8.16|8.18|8.18|8.16|8.16|0
1681311300000|2023-04-12 14:55:00|8.14|8.14|8.14|8.14|8.15|8.15|8.14|8.14|0
1681311600000|2023-04-12 15:00:00|8.15|8.15|8.12|8.12|8.15|8.15|8.12|8.12|0
1681311900000|2023-04-12 15:05:00|8.11|8.11|8.08|8.08|8.12|8.12|8.07|8.07|0
1681312200000|2023-04-12 15:10:00|8.09|8.09|8.14|8.14|8.14|8.14|8.09|8.09|0
1681312500000|2023-04-12 15:15:00|8.15|8.15|8.11|8.11|8.15|8.15|8.11|8.11|0
1681312800000|2023-04-12 15:20:00|8.12|8.12|8.12|8.12|8.13|8.13|8.12|8.12|0
1681313100000|2023-04-12 15:25:00|8.13|8.13|8.14|8.14|8.14|8.14|8.12|8.12|0
1681313400000|2023-04-12 15:30:00|8.13|8.13|8.14|8.14|8.14|8.14|8.13|8.13|0
1681313700000|2023-04-12 15:35:00|8.15|8.15|8.15|8.15|8.17|8.17|8.14|8.14|0
1681314000000|2023-04-12 15:40:00|8.16|8.16|8.19|8.19|8.19|8.19|8.15|8.15|0
1681314300000|2023-04-12 15:45:00|8.2|8.2|8.23|8.23|8.23|8.23|8.19|8.19|0
1681314600000|2023-04-12 15:50:00|8.22|8.22|8.26|8.26|8.26|8.26|8.22|8.22|0
1681314900000|2023-04-12 15:55:00|8.27|8.27|8.31|8.31|8.31|8.31|8.27|8.27|0
1681315200000|2023-04-12 16:00:00|8.32|8.32|8.36|8.36|8.37|8.37|8.32|8.32|0
1681315500000|2023-04-12 16:05:00|8.37|8.37|8.36|8.36|8.37|8.37|8.33|8.33|0
1681315800000|2023-04-12 16:10:00|8.35|8.35|8.37|8.37|8.38|8.38|8.35|8.35|0
1681316100000|2023-04-12 16:15:00|8.36|8.36|8.36|8.36|8.37|8.37|8.36|8.36|0
1681316400000|2023-04-12 16:20:00|8.37|8.37|8.4|8.4|8.42|8.42|8.36|8.36|0
1681316700000|2023-04-12 16:25:00|8.41|8.41|8.42|8.42|8.42|8.42|8.4|8.4|0
1681317000000|2023-04-12 16:30:00|8.41|8.41|8.41|8.41|8.42|8.42|8.41|8.41|0
1681317300000|2023-04-12 16:35:00|8.4|8.4|8.39|8.39|8.4|8.4|8.38|8.38|0
1681317600000|2023-04-12 16:40:00|8.4|8.4|8.36|8.36|8.4|8.4|8.36|8.36|0
1681317900000|2023-04-12 16:45:00|8.37|8.37|8.37|8.37|8.37|8.37|8.36|8.36|0
1681318200000|2023-04-12 16:50:00|8.36|8.36|8.38|8.38|8.38|8.38|8.35|8.35|0
1681318500000|2023-04-12 16:55:00|8.39|8.39|8.38|8.38|8.39|8.39|8.38|8.38|0
1681318800000|2023-04-12 17:00:00|8.39|8.39|8.38|8.38|8.39|8.39|8.36|8.36|0
1681319100000|2023-04-12 17:05:00|8.37|8.37|8.38|8.38|8.39|8.39|8.37|8.37|0
1681319400000|2023-04-12 17:10:00|8.39|8.39|8.39|8.39|8.4|8.4|8.38|8.38|0
1681319700000|2023-04-12 17:15:00|8.38|8.38|8.39|8.39|8.39|8.39|8.37|8.37|0
1681320000000|2023-04-12 17:20:00|8.4|8.4|8.37|8.37|8.4|8.4|8.37|8.37|0
1681320300000|2023-04-12 17:25:00|8.38|8.38|8.39|8.39|8.39|8.39|8.38|8.38|0
1681320600000|2023-04-12 17:30:00|8.4|8.4|8.39|8.39|8.4|8.4|8.38|8.38|0
1681320900000|2023-04-12 17:35:00|8.38|8.38|8.36|8.36|8.38|8.38|8.36|8.36|0
1681321200000|2023-04-12 17:40:00|8.37|8.37|8.37|8.37|8.37|8.37|8.36|8.36|0
1681321500000|2023-04-12 17:45:00|8.36|8.36|8.37|8.37|8.37|8.37|8.36|8.36|0
1681322100000|2023-04-12 17:55:00|8.36|8.36|8.36|8.36|8.37|8.37|8.36|8.36|0
1681322400000|2023-04-12 18:00:00|8.37|8.37|8.37|8.37|8.37|8.37|8.36|8.36|0
1681322700000|2023-04-12 18:05:00|8.36|8.36|8.36|8.36|8.37|8.37|8.35|8.35|0
1681323000000|2023-04-12 18:10:00|8.37|8.37|8.4|8.4|8.4|8.4|8.37|8.37|0
1681323300000|2023-04-12 18:15:00|8.39|8.39|8.41|8.41|8.41|8.41|8.39|8.39|0
1681323600000|2023-04-12 18:20:00|8.4|8.4|8.4|8.4|8.4|8.4|8.39|8.39|0
1681323900000|2023-04-12 18:25:00|8.39|8.39|8.37|8.37|8.39|8.39|8.37|8.37|0
1681324200000|2023-04-12 18:30:00|8.36|8.36|8.37|8.37|8.37|8.37|8.36|8.36|0
1681324500000|2023-04-12 18:35:00|8.36|8.36|8.37|8.37|8.37|8.37|8.36|8.36|0
1681324800000|2023-04-12 18:40:00|8.36|8.36|8.37|8.37|8.37|8.37|8.36|8.36|0
1681325100000|2023-04-12 18:45:00|8.38|8.38|8.36|8.36|8.38|8.38|8.36|8.36|0
1681325400000|2023-04-12 18:50:00|8.37|8.37|8.37|8.37|8.37|8.37|8.36|8.36|0
1681325700000|2023-04-12 18:55:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1681326000000|2023-04-12 19:00:00|8.37|8.37|8.36|8.36|8.37|8.37|8.36|8.36|0
1681326300000|2023-04-12 19:05:00|8.37|8.37|8.39|8.39|8.39|8.39|8.37|8.37|0
1681326600000|2023-04-12 19:10:00|8.38|8.38|8.37|8.37|8.39|8.39|8.36|8.36|0
1681326900000|2023-04-12 19:15:00|8.36|8.36|8.36|8.36|8.37|8.37|8.36|8.36|0
1681327200000|2023-04-12 19:20:00|8.37|8.37|8.37|8.37|8.38|8.38|8.37|8.37|0
1681327500000|2023-04-12 19:25:00|8.38|8.38|8.38|8.38|8.38|8.38|8.36|8.36|0
1681327800000|2023-04-12 19:30:00|8.37|8.37|8.38|8.38|8.39|8.39|8.37|8.37|0
1681328100000|2023-04-12 19:35:00|8.39|8.39|8.39|8.39|8.4|8.4|8.38|8.38|0
1681328400000|2023-04-12 19:40:00|8.4|8.4|8.39|8.39|8.4|8.4|8.39|8.39|0
1681328700000|2023-04-12 19:45:00|8.4|8.4|8.36|8.36|8.41|8.41|8.36|8.36|0
1681329000000|2023-04-12 19:50:00|8.37|8.37|8.37|8.37|8.37|8.37|8.36|8.36|0
1681329300000|2023-04-12 19:55:00|8.36|8.36|8.36|8.36|8.37|8.37|8.36|8.36|0
1681329600000|2023-04-12 20:00:00|8.33|8.33|8.37|8.37|8.38|8.38|8.32|8.32|0
1681330200000|2023-04-12 20:10:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1681330500000|2023-04-12 20:15:00|8.32|8.32|8.34|8.34|8.34|8.34|8.32|8.32|0
1681330800000|2023-04-12 20:20:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1681331100000|2023-04-12 20:25:00|8.27|8.27|8.35|8.35|8.35|8.35|8.27|8.27|0
1681335000000|2023-04-12 21:30:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1681337400000|2023-04-12 22:10:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1681337700000|2023-04-12 22:15:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1681338900000|2023-04-12 22:35:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1681339500000|2023-04-12 22:45:00|8.35|8.35|8.35|8.35|8.35|8.35|8.35|8.35|0
1681339800000|2023-04-12 22:50:00|8.32|8.32|8.28|8.28|8.32|8.32|8.28|8.28|0
1681340400000|2023-04-12 23:00:00|8.29|8.29|8.31|8.31|8.31|8.31|8.29|8.29|0
1681341300000|2023-04-12 23:15:00|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3|0
1681341600000|2023-04-12 23:20:00|8.28|8.28|8.28|8.28|8.32|8.32|8.28|8.28|0
1681341900000|2023-04-12 23:25:00|8.29|8.29|8.28|8.28|8.29|8.29|8.28|8.28|0
1681342500000|2023-04-12 23:35:00|8.31|8.31|8.31|8.31|8.31|8.31|8.31|8.31|0
1681342800000|2023-04-12 23:40:00|8.29|8.29|8.29|8.29|8.29|8.29|8.29|8.29|0
1681343100000|2023-04-12 23:45:00|8.28|8.28|8.29|8.29|8.29|8.29|8.28|8.28|0
1681343700000|2023-04-12 23:55:00|8.3|8.3|8.29|8.29|8.3|8.3|8.29|8.29|0
1681373100000|2023-04-13 08:05:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1681374600000|2023-04-13 08:30:00|8.32|8.32|8.37|8.37|8.37|8.37|8.32|8.32|0
1681377300000|2023-04-13 09:15:00|8.32|8.32|8.4|8.4|8.4|8.4|8.32|8.32|0
1681377600000|2023-04-13 09:20:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1681377900000|2023-04-13 09:25:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1681380600000|2023-04-13 10:10:00|8.35|8.35|8.35|8.35|8.35|8.35|8.35|8.35|0
1681382400000|2023-04-13 10:40:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1681384200000|2023-04-13 11:10:00|8.34|8.34|8.35|8.35|8.35|8.35|8.33|8.33|0
1681385700000|2023-04-13 11:35:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1681386000000|2023-04-13 11:40:00|8.29|8.29|8.27|8.27|8.29|8.29|8.27|8.27|0
1681386300000|2023-04-13 11:45:00|8.31|8.31|8.31|8.31|8.31|8.31|8.31|8.31|0
1681386600000|2023-04-13 11:50:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1681387500000|2023-04-13 12:05:00|8.29|8.29|8.28|8.28|8.32|8.32|8.27|8.27|0
1681387800000|2023-04-13 12:10:00|8.27|8.27|8.27|8.27|8.28|8.28|8.27|8.27|0
1681388400000|2023-04-13 12:20:00|8.31|8.31|8.31|8.31|8.31|8.31|8.31|8.31|0
1681388700000|2023-04-13 12:25:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1681389000000|2023-04-13 12:30:00|8.34|8.34|8.36|8.36|8.36|8.36|8.34|8.34|0
1681389300000|2023-04-13 12:35:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1681389600000|2023-04-13 12:40:00|8.32|8.32|8.32|8.32|8.32|8.32|8.27|8.27|0
1681389900000|2023-04-13 12:45:00|8.28|8.28|8.32|8.32|8.32|8.32|8.28|8.28|0
1681390200000|2023-04-13 12:50:00|8.35|8.35|8.35|8.35|8.35|8.35|8.35|8.35|0
1681390800000|2023-04-13 13:00:00|8.34|8.34|8.37|8.37|8.37|8.37|8.33|8.33|0
1681391100000|2023-04-13 13:05:00|8.39|8.39|8.37|8.37|8.39|8.39|8.37|8.37|0
1681392300000|2023-04-13 13:25:00|8.36|8.36|8.39|8.39|8.42|8.42|8.33|8.33|0
1681392600000|2023-04-13 13:30:00|8.43|8.43|8.41|8.41|8.43|8.43|8.37|8.37|0
1681392900000|2023-04-13 13:35:00|8.42|8.42|8.44|8.44|8.47|8.47|8.38|8.38|0
1681393200000|2023-04-13 13:40:00|8.42|8.42|8.39|8.39|8.42|8.42|8.39|8.39|0
1681393500000|2023-04-13 13:45:00|8.38|8.38|8.4|8.4|8.41|8.41|8.37|8.37|0
1681393800000|2023-04-13 13:50:00|8.41|8.41|8.37|8.37|8.42|8.42|8.37|8.37|0
1681394100000|2023-04-13 13:55:00|8.38|8.38|8.38|8.38|8.41|8.41|8.37|8.37|0
1681394400000|2023-04-13 14:00:00|8.39|8.39|8.42|8.42|8.42|8.42|8.39|8.39|0
1681394700000|2023-04-13 14:05:00|8.43|8.43|8.42|8.42|8.44|8.44|8.42|8.42|0
1681395000000|2023-04-13 14:10:00|8.41|8.41|8.4|8.4|8.42|8.42|8.4|8.4|0
1681395300000|2023-04-13 14:15:00|8.41|8.41|8.41|8.41|8.43|8.43|8.4|8.4|0
1681395600000|2023-04-13 14:20:00|8.4|8.4|8.39|8.39|8.41|8.41|8.37|8.37|0
1681395900000|2023-04-13 14:25:00|8.4|8.4|8.42|8.42|8.43|8.43|8.4|8.4|0
1681396200000|2023-04-13 14:30:00|8.41|8.41|8.41|8.41|8.42|8.42|8.39|8.39|0
1681396500000|2023-04-13 14:35:00|8.42|8.42|8.4|8.4|8.43|8.43|8.4|8.4|0
1681396800000|2023-04-13 14:40:00|8.39|8.39|8.39|8.39|8.4|8.4|8.37|8.37|0
1681397100000|2023-04-13 14:45:00|8.38|8.38|8.36|8.36|8.39|8.39|8.36|8.36|0
1681397400000|2023-04-13 14:50:00|8.37|8.37|8.37|8.37|8.38|8.38|8.36|8.36|0
1681397700000|2023-04-13 14:55:00|8.38|8.38|8.37|8.37|8.39|8.39|8.37|8.37|0
1681398000000|2023-04-13 15:00:00|8.38|8.38|8.39|8.39|8.39|8.39|8.38|8.38|0
1681398300000|2023-04-13 15:05:00|8.4|8.4|8.37|8.37|8.4|8.4|8.37|8.37|0
1681398600000|2023-04-13 15:10:00|8.36|8.36|8.34|8.34|8.37|8.37|8.33|8.33|0
1681398900000|2023-04-13 15:15:00|8.33|8.33|8.31|8.31|8.35|8.35|8.31|8.31|0
1681399200000|2023-04-13 15:20:00|8.32|8.32|8.29|8.29|8.32|8.32|8.27|8.27|0
1681399500000|2023-04-13 15:25:00|8.3|8.3|8.34|8.34|8.34|8.34|8.3|8.3|0
1681399800000|2023-04-13 15:30:00|8.33|8.33|8.32|8.32|8.34|8.34|8.32|8.32|0
1681400100000|2023-04-13 15:35:00|8.33|8.33|8.33|8.33|8.34|8.34|8.32|8.32|0
1681400400000|2023-04-13 15:40:00|8.34|8.34|8.32|8.32|8.34|8.34|8.32|8.32|0
1681400700000|2023-04-13 15:45:00|8.33|8.33|8.34|8.34|8.34|8.34|8.33|8.33|0
1681401000000|2023-04-13 15:50:00|8.35|8.35|8.36|8.36|8.38|8.38|8.34|8.34|0
1681401300000|2023-04-13 15:55:00|8.37|8.37|8.38|8.38|8.39|8.39|8.37|8.37|0
1681401600000|2023-04-13 16:00:00|8.37|8.37|8.37|8.37|8.39|8.39|8.37|8.37|0
1681401900000|2023-04-13 16:05:00|8.38|8.38|8.38|8.38|8.39|8.39|8.37|8.37|0
1681402200000|2023-04-13 16:10:00|8.37|8.37|8.37|8.37|8.38|8.38|8.36|8.36|0
1681402500000|2023-04-13 16:15:00|8.38|8.38|8.4|8.4|8.4|8.4|8.38|8.38|0
1681402800000|2023-04-13 16:20:00|8.41|8.41|8.42|8.42|8.43|8.43|8.4|8.4|0
1681403100000|2023-04-13 16:25:00|8.41|8.41|8.42|8.42|8.42|8.42|8.4|8.4|0
1681403400000|2023-04-13 16:30:00|8.41|8.41|8.39|8.39|8.41|8.41|8.39|8.39|0
1681403700000|2023-04-13 16:35:00|8.4|8.4|8.4|8.4|8.4|8.4|8.39|8.39|0
1681404000000|2023-04-13 16:40:00|8.39|8.39|8.39|8.39|8.39|8.39|8.38|8.38|0
1681404300000|2023-04-13 16:45:00|8.38|8.38|8.37|8.37|8.39|8.39|8.37|8.37|0
1681404600000|2023-04-13 16:50:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1681404900000|2023-04-13 16:55:00|8.37|8.37|8.36|8.36|8.37|8.37|8.36|8.36|0
1681405200000|2023-04-13 17:00:00|8.37|8.37|8.37|8.37|8.38|8.38|8.36|8.36|0
1681405500000|2023-04-13 17:05:00|8.38|8.38|8.39|8.39|8.4|8.4|8.38|8.38|0
1681405800000|2023-04-13 17:10:00|8.4|8.4|8.39|8.39|8.4|8.4|8.39|8.39|0
1681406100000|2023-04-13 17:15:00|8.4|8.4|8.4|8.4|8.4|8.4|8.39|8.39|0
1681406400000|2023-04-13 17:20:00|8.39|8.39|8.38|8.38|8.39|8.39|8.38|8.38|0
1681406700000|2023-04-13 17:25:00|8.37|8.37|8.38|8.38|8.38|8.38|8.37|8.37|0
1681407000000|2023-04-13 17:30:00|8.37|8.37|8.38|8.38|8.38|8.38|8.37|8.37|0
1681407300000|2023-04-13 17:35:00|8.37|8.37|8.37|8.37|8.38|8.38|8.37|8.37|0
1681407600000|2023-04-13 17:40:00|8.38|8.38|8.39|8.39|8.39|8.39|8.38|8.38|0
1681407900000|2023-04-13 17:45:00|8.38|8.38|8.39|8.39|8.39|8.39|8.38|8.38|0
1681408200000|2023-04-13 17:50:00|8.4|8.4|8.39|8.39|8.4|8.4|8.39|8.39|0
1681408500000|2023-04-13 17:55:00|8.4|8.4|8.38|8.38|8.4|8.4|8.38|8.38|0
1681408800000|2023-04-13 18:00:00|8.39|8.39|8.36|8.36|8.39|8.39|8.36|8.36|0
1681409100000|2023-04-13 18:05:00|8.37|8.37|8.38|8.38|8.38|8.38|8.37|8.37|0
1681409400000|2023-04-13 18:10:00|8.37|8.37|8.38|8.38|8.38|8.38|8.37|8.37|0
1681409700000|2023-04-13 18:15:00|8.37|8.37|8.38|8.38|8.39|8.39|8.37|8.37|0
1681410000000|2023-04-13 18:20:00|8.37|8.37|8.37|8.37|8.38|8.38|8.36|8.36|0
1681410300000|2023-04-13 18:25:00|8.38|8.38|8.37|8.37|8.38|8.38|8.37|8.37|0
1681410600000|2023-04-13 18:30:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1681410900000|2023-04-13 18:35:00|8.37|8.37|8.36|8.36|8.37|8.37|8.36|8.36|0
1681411200000|2023-04-13 18:40:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1681411500000|2023-04-13 18:45:00|8.38|8.38|8.38|8.38|8.38|8.38|8.37|8.37|0
1681411800000|2023-04-13 18:50:00|8.37|8.37|8.38|8.38|8.38|8.38|8.37|8.37|0
1681412100000|2023-04-13 18:55:00|8.37|8.37|8.38|8.38|8.38|8.38|8.37|8.37|0
1681412400000|2023-04-13 19:00:00|8.39|8.39|8.38|8.38|8.39|8.39|8.37|8.37|0
1681412700000|2023-04-13 19:05:00|8.37|8.37|8.37|8.37|8.37|8.37|8.36|8.36|0
1681413300000|2023-04-13 19:15:00|8.36|8.36|8.4|8.4|8.46|8.46|8.36|8.36|0
1681413600000|2023-04-13 19:20:00|8.39|8.39|8.42|8.42|8.46|8.46|8.38|8.38|0
1681413900000|2023-04-13 19:25:00|8.41|8.41|8.38|8.38|8.42|8.42|8.38|8.38|0
1681414200000|2023-04-13 19:30:00|8.39|8.39|8.42|8.42|8.43|8.43|8.38|8.38|0
1681414500000|2023-04-13 19:35:00|8.43|8.43|8.44|8.44|8.46|8.46|8.43|8.43|0
1681414800000|2023-04-13 19:40:00|8.45|8.45|8.44|8.44|8.45|8.45|8.43|8.43|0
1681415100000|2023-04-13 19:45:00|8.45|8.45|8.44|8.44|8.46|8.46|8.44|8.44|0
1681415400000|2023-04-13 19:50:00|8.45|8.45|8.43|8.43|8.45|8.45|8.42|8.42|0
1681415700000|2023-04-13 19:55:00|8.42|8.42|8.42|8.42|8.42|8.42|8.41|8.41|0
1681416000000|2023-04-13 20:00:00|8.37|8.37|8.38|8.38|8.38|8.38|8.37|8.37|0
1681416300000|2023-04-13 20:05:00|8.42|8.42|8.39|8.39|8.42|8.42|8.39|8.39|0
1681416600000|2023-04-13 20:10:00|8.43|8.43|8.39|8.39|8.43|8.43|8.39|8.39|0
1681416900000|2023-04-13 20:15:00|8.43|8.43|8.39|8.39|8.43|8.43|8.39|8.39|0
1681417500000|2023-04-13 20:25:00|8.43|8.43|8.4|8.4|8.43|8.43|8.39|8.39|0
1681423200000|2023-04-13 22:00:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1681425000000|2023-04-13 22:30:00|8.39|8.39|8.39|8.39|8.39|8.39|8.39|8.39|0
1681426500000|2023-04-13 22:55:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1681426800000|2023-04-13 23:00:00|8.39|8.39|8.37|8.37|8.39|8.39|8.37|8.37|0
1681427100000|2023-04-13 23:05:00|8.41|8.41|8.42|8.42|8.42|8.42|8.41|8.41|0
1681427400000|2023-04-13 23:10:00|8.38|8.38|8.38|8.38|8.38|8.38|8.38|8.38|0
1681427700000|2023-04-13 23:15:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1681428000000|2023-04-13 23:20:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1681428300000|2023-04-13 23:25:00|8.43|8.43|8.43|8.43|8.43|8.43|8.43|8.43|0
1681428900000|2023-04-13 23:35:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1681429500000|2023-04-13 23:45:00|8.43|8.43|8.43|8.43|8.43|8.43|8.43|8.43|0
1681429800000|2023-04-13 23:50:00|8.4|8.4|8.43|8.43|8.43|8.43|8.38|8.38|0
1681430100000|2023-04-13 23:55:00|8.38|8.38|8.43|8.43|8.43|8.43|8.38|8.38|0
1681459200000|2023-04-14 08:00:00|8.57|8.57|8.45|8.45|8.57|8.57|8.45|8.45|0
1681469700000|2023-04-14 10:55:00|8.36|8.36|8.41|8.41|8.41|8.41|8.36|8.36|0
1681470000000|2023-04-14 11:00:00|8.42|8.42|8.41|8.41|8.42|8.42|8.41|8.41|0
1681470300000|2023-04-14 11:05:00|8.39|8.39|8.39|8.39|8.39|8.39|8.39|8.39|0
1681471200000|2023-04-14 11:20:00|8.38|8.38|8.38|8.38|8.38|8.38|8.38|8.38|0
1681471500000|2023-04-14 11:25:00|8.39|8.39|8.39|8.39|8.39|8.39|8.39|8.39|0
1681473600000|2023-04-14 12:00:00|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|0
1681473900000|2023-04-14 12:05:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1681474200000|2023-04-14 12:10:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1681474500000|2023-04-14 12:15:00|8.43|8.43|8.43|8.43|8.43|8.43|8.43|8.43|0
1681474800000|2023-04-14 12:20:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1681476000000|2023-04-14 12:40:00|8.39|8.39|8.39|8.39|8.39|8.39|8.39|8.39|0
1681476900000|2023-04-14 12:55:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1681477800000|2023-04-14 13:10:00|8.39|8.39|8.41|8.41|8.41|8.41|8.39|8.39|0
1681478400000|2023-04-14 13:20:00|8.38|8.38|8.38|8.38|8.38|8.38|8.38|8.38|0
1681478700000|2023-04-14 13:25:00|8.37|8.37|8.36|8.36|8.37|8.37|8.36|8.36|0
1681479000000|2023-04-14 13:30:00|8.39|8.39|8.35|8.35|8.39|8.39|8.29|8.29|0
1681479300000|2023-04-14 13:35:00|8.36|8.36|8.39|8.39|8.4|8.4|8.36|8.36|0
1681479600000|2023-04-14 13:40:00|8.37|8.37|8.39|8.39|8.4|8.4|8.36|8.36|0
1681479900000|2023-04-14 13:45:00|8.4|8.4|8.44|8.44|8.44|8.44|8.39|8.39|0
1681480200000|2023-04-14 13:50:00|8.43|8.43|8.38|8.38|8.44|8.44|8.38|8.38|0
1681480500000|2023-04-14 13:55:00|8.39|8.39|8.38|8.38|8.43|8.43|8.38|8.38|0
1681480800000|2023-04-14 14:00:00|8.37|8.37|8.37|8.37|8.39|8.39|8.36|8.36|0
1681481100000|2023-04-14 14:05:00|8.36|8.36|8.32|8.32|8.36|8.36|8.31|8.31|0
1681481400000|2023-04-14 14:10:00|8.33|8.33|8.33|8.33|8.36|8.36|8.33|8.33|0
1681481700000|2023-04-14 14:15:00|8.34|8.34|8.3|8.3|8.34|8.34|8.3|8.3|0
1681482000000|2023-04-14 14:20:00|8.31|8.31|8.29|8.29|8.32|8.32|8.29|8.29|0
1681482300000|2023-04-14 14:25:00|8.3|8.3|8.32|8.32|8.32|8.32|8.29|8.29|0
1681482600000|2023-04-14 14:30:00|8.33|8.33|8.35|8.35|8.36|8.36|8.32|8.32|0
1681482900000|2023-04-14 14:35:00|8.36|8.36|8.37|8.37|8.37|8.37|8.34|8.34|0
1681483200000|2023-04-14 14:40:00|8.38|8.38|8.38|8.38|8.39|8.39|8.34|8.34|0
1681483500000|2023-04-14 14:45:00|8.37|8.37|8.38|8.38|8.39|8.39|8.36|8.36|0
1681483800000|2023-04-14 14:50:00|8.39|8.39|8.4|8.4|8.4|8.4|8.39|8.39|0
1681484100000|2023-04-14 14:55:00|8.39|8.39|8.41|8.41|8.42|8.42|8.39|8.39|0
1681484400000|2023-04-14 15:00:00|8.42|8.42|8.42|8.42|8.44|8.44|8.41|8.41|0
1681484700000|2023-04-14 15:05:00|8.43|8.43|8.4|8.4|8.43|8.43|8.4|8.4|0
1681485000000|2023-04-14 15:10:00|8.41|8.41|8.38|8.38|8.43|8.43|8.37|8.37|0
1681485300000|2023-04-14 15:15:00|8.39|8.39|8.41|8.41|8.41|8.41|8.39|8.39|0
1681485600000|2023-04-14 15:20:00|8.4|8.4|8.37|8.37|8.41|8.41|8.37|8.37|0
1681485900000|2023-04-14 15:25:00|8.38|8.38|8.36|8.36|8.38|8.38|8.36|8.36|0
1681486200000|2023-04-14 15:30:00|8.37|8.37|8.36|8.36|8.37|8.37|8.34|8.34|0
1681486500000|2023-04-14 15:35:00|8.37|8.37|8.35|8.35|8.37|8.37|8.35|8.35|0
1681486800000|2023-04-14 15:40:00|8.36|8.36|8.37|8.37|8.37|8.37|8.36|8.36|0
1681487100000|2023-04-14 15:45:00|8.38|8.38|8.38|8.38|8.4|8.4|8.38|8.38|0
1681487400000|2023-04-14 15:50:00|8.37|8.37|8.39|8.39|8.39|8.39|8.37|8.37|0
1681487700000|2023-04-14 15:55:00|8.38|8.38|8.39|8.39|8.39|8.39|8.37|8.37|0
1681488000000|2023-04-14 16:00:00|8.37|8.37|8.35|8.35|8.37|8.37|8.35|8.35|0
1681488300000|2023-04-14 16:05:00|8.36|8.36|8.37|8.37|8.37|8.37|8.35|8.35|0
1681488900000|2023-04-14 16:15:00|8.38|8.38|8.38|8.38|8.38|8.38|8.37|8.37|0
1681489200000|2023-04-14 16:20:00|8.37|8.37|8.38|8.38|8.39|8.39|8.37|8.37|0
1681489500000|2023-04-14 16:25:00|8.39|8.39|8.39|8.39|8.4|8.4|8.39|8.39|0
1681489800000|2023-04-14 16:30:00|8.38|8.38|8.4|8.4|8.4|8.4|8.38|8.38|0
1681490100000|2023-04-14 16:35:00|8.39|8.39|8.39|8.39|8.4|8.4|8.37|8.37|0
1681490400000|2023-04-14 16:40:00|8.4|8.4|8.4|8.4|8.41|8.41|8.39|8.39|0
1681490700000|2023-04-14 16:45:00|8.39|8.39|8.37|8.37|8.39|8.39|8.36|8.36|0
1681491000000|2023-04-14 16:50:00|8.38|8.38|8.37|8.37|8.38|8.38|8.37|8.37|0
1681491300000|2023-04-14 16:55:00|8.38|8.38|8.39|8.39|8.39|8.39|8.38|8.38|0
1681491600000|2023-04-14 17:00:00|8.4|8.4|8.4|8.4|8.41|8.41|8.38|8.38|0
1681491900000|2023-04-14 17:05:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1681492200000|2023-04-14 17:10:00|8.42|8.42|8.42|8.42|8.43|8.43|8.41|8.41|0
1681492500000|2023-04-14 17:15:00|8.43|8.43|8.41|8.41|8.43|8.43|8.41|8.41|0
1681492800000|2023-04-14 17:20:00|8.4|8.4|8.41|8.41|8.41|8.41|8.39|8.39|0
1681493100000|2023-04-14 17:25:00|8.42|8.42|8.4|8.4|8.42|8.42|8.4|8.4|0
1681493400000|2023-04-14 17:30:00|8.39|8.39|8.4|8.4|8.4|8.4|8.39|8.39|0
1681493700000|2023-04-14 17:35:00|8.39|8.39|8.4|8.4|8.4|8.4|8.38|8.38|0
1681494000000|2023-04-14 17:40:00|8.41|8.41|8.41|8.41|8.42|8.42|8.4|8.4|0
1681494300000|2023-04-14 17:45:00|8.4|8.4|8.41|8.41|8.41|8.41|8.4|8.4|0
1681494600000|2023-04-14 17:50:00|8.42|8.42|8.42|8.42|8.42|8.42|8.4|8.4|0
1681495200000|2023-04-14 18:00:00|8.41|8.41|8.39|8.39|8.41|8.41|8.39|8.39|0
1681495500000|2023-04-14 18:05:00|8.4|8.4|8.42|8.42|8.42|8.42|8.4|8.4|0
1681496100000|2023-04-14 18:15:00|8.41|8.41|8.41|8.41|8.42|8.42|8.4|8.4|0
1681496400000|2023-04-14 18:20:00|8.42|8.42|8.41|8.41|8.42|8.42|8.41|8.41|0
1681496700000|2023-04-14 18:25:00|8.42|8.42|8.42|8.42|8.42|8.42|8.41|8.41|0
1681497000000|2023-04-14 18:30:00|8.43|8.43|8.43|8.43|8.44|8.44|8.42|8.42|0
1681497300000|2023-04-14 18:35:00|8.42|8.42|8.42|8.42|8.43|8.43|8.41|8.41|0
1681497900000|2023-04-14 18:45:00|8.43|8.43|8.42|8.42|8.43|8.43|8.41|8.41|0
1681498200000|2023-04-14 18:50:00|8.41|8.41|8.38|8.38|8.41|8.41|8.38|8.38|0
1681498500000|2023-04-14 18:55:00|8.39|8.39|8.38|8.38|8.39|8.39|8.38|8.38|0
1681498800000|2023-04-14 19:00:00|8.37|8.37|8.37|8.37|8.38|8.38|8.37|8.37|0
1681499100000|2023-04-14 19:05:00|8.36|8.36|8.35|8.35|8.37|8.37|8.35|8.35|0
1681499400000|2023-04-14 19:10:00|8.36|8.36|8.34|8.34|8.36|8.36|8.34|8.34|0
1681499700000|2023-04-14 19:15:00|8.33|8.33|8.34|8.34|8.35|8.35|8.32|8.32|0
1681500000000|2023-04-14 19:20:00|8.35|8.35|8.38|8.38|8.38|8.38|8.34|8.34|0
1681500300000|2023-04-14 19:25:00|8.37|8.37|8.35|8.35|8.38|8.38|8.35|8.35|0
1681500600000|2023-04-14 19:30:00|8.36|8.36|8.35|8.35|8.37|8.37|8.33|8.33|0
1681500900000|2023-04-14 19:35:00|8.36|8.36|8.37|8.37|8.37|8.37|8.35|8.35|0
1681501200000|2023-04-14 19:40:00|8.36|8.36|8.37|8.37|8.37|8.37|8.35|8.35|0
1681501500000|2023-04-14 19:45:00|8.36|8.36|8.36|8.36|8.37|8.37|8.35|8.35|0
1681501800000|2023-04-14 19:50:00|8.35|8.35|8.35|8.35|8.37|8.37|8.35|8.35|0
1681502100000|2023-04-14 19:55:00|8.36|8.36|8.35|8.35|8.37|8.37|8.35|8.35|0
1681719900000|2023-04-17 08:25:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1681729800000|2023-04-17 11:10:00|8.36|8.36|8.3|8.3|8.36|8.36|8.3|8.3|0
1681730400000|2023-04-17 11:20:00|8.35|8.35|8.35|8.35|8.35|8.35|8.35|8.35|0
1681731000000|2023-04-17 11:30:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1681731900000|2023-04-17 11:45:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1681732800000|2023-04-17 12:00:00|8.31|8.31|8.36|8.36|8.36|8.36|8.31|8.31|0
1681733100000|2023-04-17 12:05:00|8.35|8.35|8.34|8.34|8.35|8.35|8.34|8.34|0
1681734000000|2023-04-17 12:20:00|8.35|8.35|8.35|8.35|8.35|8.35|8.35|8.35|0
1681734600000|2023-04-17 12:30:00|8.41|8.41|8.34|8.34|8.41|8.41|8.34|8.34|0
1681736700000|2023-04-17 13:05:00|8.36|8.36|8.34|8.34|8.36|8.36|8.32|8.32|0
1681737000000|2023-04-17 13:10:00|8.35|8.35|8.33|8.33|8.35|8.35|8.33|8.33|0
1681737600000|2023-04-17 13:20:00|8.34|8.34|8.36|8.36|8.36|8.36|8.34|8.34|0
1681737900000|2023-04-17 13:25:00|8.33|8.33|8.3|8.3|8.35|8.35|8.21|8.21|0
1681738200000|2023-04-17 13:30:00|8.24|8.24|8.1|8.1|8.24|8.24|8.06|8.06|0
1681738500000|2023-04-17 13:35:00|8.09|8.09|8.16|8.16|8.18|8.18|8.09|8.09|0
1681738800000|2023-04-17 13:40:00|8.17|8.17|8.19|8.19|8.19|8.19|8.15|8.15|0
1681739100000|2023-04-17 13:45:00|8.2|8.2|8.21|8.21|8.21|8.21|8.16|8.16|0
1681739400000|2023-04-17 13:50:00|8.22|8.22|8.21|8.21|8.24|8.24|8.21|8.21|0
1681739700000|2023-04-17 13:55:00|8.22|8.22|8.17|8.17|8.23|8.23|8.17|8.17|0
1681740000000|2023-04-17 14:00:00|8.18|8.18|8.19|8.19|8.21|8.21|8.17|8.17|0
1681740300000|2023-04-17 14:05:00|8.2|8.2|8.19|8.19|8.21|8.21|8.19|8.19|0
1681740600000|2023-04-17 14:10:00|8.2|8.2|8.23|8.23|8.23|8.23|8.2|8.2|0
1681740900000|2023-04-17 14:15:00|8.24|8.24|8.16|8.16|8.24|8.24|8.05|8.05|0
1681741200000|2023-04-17 14:20:00|8.17|8.17|8.16|8.16|8.18|8.18|8.13|8.13|0
1681741500000|2023-04-17 14:25:00|8.17|8.17|8.11|8.11|8.17|8.17|8.11|8.11|0
1681741800000|2023-04-17 14:30:00|8.12|8.12|8.17|8.17|8.2|8.2|8.12|8.12|0
1681742100000|2023-04-17 14:35:00|8.18|8.18|8.16|8.16|8.21|8.21|8.15|8.15|0
1681742400000|2023-04-17 14:40:00|8.15|8.15|8.15|8.15|8.17|8.17|8.14|8.14|0
1681742700000|2023-04-17 14:45:00|8.13|8.13|8.12|8.12|8.14|8.14|8.12|8.12|0
1681743000000|2023-04-17 14:50:00|8.13|8.13|8.11|8.11|8.14|8.14|8.11|8.11|0
1681743300000|2023-04-17 14:55:00|8.1|8.1|8.12|8.12|8.12|8.12|8.09|8.09|0
1681743600000|2023-04-17 15:00:00|8.13|8.13|8.07|8.07|8.13|8.13|8.05|8.05|0
1681743900000|2023-04-17 15:05:00|8.08|8.08|8.07|8.07|8.09|8.09|8.07|8.07|0
1681744200000|2023-04-17 15:10:00|8.06|8.06|8.05|8.05|8.06|8.06|8.05|8.05|0
1681744500000|2023-04-17 15:15:00|8.06|8.06|8.08|8.08|8.08|8.08|8.05|8.05|0
1681744800000|2023-04-17 15:20:00|8.07|8.07|8.05|8.05|8.08|8.08|8.05|8.05|0
1681745100000|2023-04-17 15:25:00|8.06|8.06|8.04|8.04|8.06|8.06|8.03|8.03|0
1681745400000|2023-04-17 15:30:00|8.03|8.03|8.04|8.04|8.05|8.05|8.02|8.02|0
1681745700000|2023-04-17 15:35:00|8.03|8.03|8.04|8.04|8.04|8.04|8.02|8.02|0
1681746000000|2023-04-17 15:40:00|8.05|8.05|8.05|8.05|8.06|8.06|8.04|8.04|0
1681746300000|2023-04-17 15:45:00|8.06|8.06|8.08|8.08|8.08|8.08|8.05|8.05|0
1681746600000|2023-04-17 15:50:00|8.07|8.07|8.07|8.07|8.07|8.07|8.06|8.06|0
1681746900000|2023-04-17 15:55:00|8.06|8.06|8.05|8.05|8.07|8.07|8.04|8.04|0
1681747200000|2023-04-17 16:00:00|8.04|8.04|8.04|8.04|8.05|8.05|8.03|8.03|0
1681747500000|2023-04-17 16:05:00|8.05|8.05|8.04|8.04|8.06|8.06|8.04|8.04|0
1681747800000|2023-04-17 16:10:00|8.05|8.05|8.06|8.06|8.07|8.07|8.04|8.04|0
1681748100000|2023-04-17 16:15:00|8.07|8.07|8.06|8.06|8.07|8.07|8.04|8.04|0
1681748400000|2023-04-17 16:20:00|8.05|8.05|8.04|8.04|8.05|8.05|8.04|8.04|0
1681748700000|2023-04-17 16:25:00|8.05|8.05|8.05|8.05|8.06|8.06|8.04|8.04|0
1681749000000|2023-04-17 16:30:00|8.06|8.06|8.06|8.06|8.06|8.06|8.05|8.05|0
1681749300000|2023-04-17 16:35:00|8.07|8.07|8.05|8.05|8.07|8.07|8.05|8.05|0
1681749600000|2023-04-17 16:40:00|8.06|8.06|8.04|8.04|8.06|8.06|8.03|8.03|0
1681749900000|2023-04-17 16:45:00|8.03|8.03|8.02|8.02|8.04|8.04|8.01|8.01|0
1681750200000|2023-04-17 16:50:00|8.01|8.01|8.01|8.01|8.03|8.03|8.01|8.01|0
1681750500000|2023-04-17 16:55:00|8.02|8.02|8.01|8.01|8.02|8.02|8.01|8.01|0
1681750800000|2023-04-17 17:00:00|8.02|8.02|8.02|8.02|8.02|8.02|8.01|8.01|0
1681751100000|2023-04-17 17:05:00|8.01|8.01|8.04|8.04|8.05|8.05|8.01|8.01|0
1681751400000|2023-04-17 17:10:00|8.03|8.03|8.04|8.04|8.05|8.05|8.03|8.03|0
1681751700000|2023-04-17 17:15:00|8.05|8.05|8.05|8.05|8.06|8.06|8.04|8.04|0
1681752000000|2023-04-17 17:20:00|8.06|8.06|8.06|8.06|8.07|8.07|8.05|8.05|0
1681752300000|2023-04-17 17:25:00|8.07|8.07|8.09|8.09|8.09|8.09|8.06|8.06|0
1681752600000|2023-04-17 17:30:00|8.1|8.1|8.1|8.1|8.11|8.11|8.09|8.09|0
1681752900000|2023-04-17 17:35:00|8.11|8.11|8.14|8.14|8.14|8.14|8.1|8.1|0
1681753200000|2023-04-17 17:40:00|8.13|8.13|8.13|8.13|8.14|8.14|8.11|8.11|0
1681753500000|2023-04-17 17:45:00|8.14|8.14|8.16|8.16|8.16|8.16|8.13|8.13|0
1681753800000|2023-04-17 17:50:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1681754100000|2023-04-17 17:55:00|8.16|8.16|8.17|8.17|8.17|8.17|8.15|8.15|0
1681754400000|2023-04-17 18:00:00|8.18|8.18|8.18|8.18|8.19|8.19|8.17|8.17|0
1681754700000|2023-04-17 18:05:00|8.19|8.19|8.19|8.19|8.19|8.19|8.18|8.18|0
1681755000000|2023-04-17 18:10:00|8.2|8.2|8.19|8.19|8.2|8.2|8.18|8.18|0
1681755300000|2023-04-17 18:15:00|8.2|8.2|8.2|8.2|8.21|8.21|8.19|8.19|0
1681755600000|2023-04-17 18:20:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1681755900000|2023-04-17 18:25:00|8.22|8.22|8.22|8.22|8.22|8.22|8.21|8.21|0
1681756200000|2023-04-17 18:30:00|8.23|8.23|8.23|8.23|8.23|8.23|8.23|8.23|0
1681756500000|2023-04-17 18:35:00|8.22|8.22|8.22|8.22|8.22|8.22|8.22|8.22|0
1681756800000|2023-04-17 18:40:00|8.21|8.21|8.23|8.23|8.24|8.24|8.21|8.21|0
1681757100000|2023-04-17 18:45:00|8.22|8.22|8.24|8.24|8.24|8.24|8.22|8.22|0
1681757400000|2023-04-17 18:50:00|8.23|8.23|8.24|8.24|8.24|8.24|8.23|8.23|0
1681757700000|2023-04-17 18:55:00|8.23|8.23|8.24|8.24|8.25|8.25|8.23|8.23|0
1681758000000|2023-04-17 19:00:00|8.25|8.25|8.25|8.25|8.26|8.26|8.24|8.24|0
1681758300000|2023-04-17 19:05:00|8.26|8.26|8.26|8.26|8.26|8.26|8.25|8.25|0
1681758600000|2023-04-17 19:10:00|8.25|8.25|8.25|8.25|8.25|8.25|8.25|8.25|0
1681758900000|2023-04-17 19:15:00|8.26|8.26|8.26|8.26|8.26|8.26|8.25|8.25|0
1681759200000|2023-04-17 19:20:00|8.27|8.27|8.27|8.27|8.27|8.27|8.26|8.26|0
1681759500000|2023-04-17 19:25:00|8.26|8.26|8.28|8.28|8.28|8.28|8.26|8.26|0
1681759800000|2023-04-17 19:30:00|8.27|8.27|8.28|8.28|8.28|8.28|8.26|8.26|0
1681760100000|2023-04-17 19:35:00|8.27|8.27|8.25|8.25|8.27|8.27|8.25|8.25|0
1681760400000|2023-04-17 19:40:00|8.24|8.24|8.25|8.25|8.25|8.25|8.23|8.23|0
1681760700000|2023-04-17 19:45:00|8.24|8.24|8.23|8.23|8.24|8.24|8.22|8.22|0
1681761000000|2023-04-17 19:50:00|8.24|8.24|8.25|8.25|8.26|8.26|8.23|8.23|0
1681761300000|2023-04-17 19:55:00|8.26|8.26|8.24|8.24|8.26|8.26|8.24|8.24|0
1681761600000|2023-04-17 20:00:00|8.25|8.25|8.22|8.22|8.25|8.25|8.22|8.22|0
1681761900000|2023-04-17 20:05:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1681765200000|2023-04-17 21:00:00|8.22|8.22|8.22|8.22|8.22|8.22|8.22|8.22|0
1681765500000|2023-04-17 21:05:00|8.25|8.25|8.25|8.25|8.25|8.25|8.25|8.25|0
1681765800000|2023-04-17 21:10:00|8.23|8.23|8.25|8.25|8.25|8.25|8.23|8.23|0
1681767000000|2023-04-17 21:30:00|8.23|8.23|8.23|8.23|8.23|8.23|8.23|8.23|0
1681767300000|2023-04-17 21:35:00|8.22|8.22|8.23|8.23|8.23|8.23|8.22|8.22|0
1681767600000|2023-04-17 21:40:00|8.22|8.22|8.23|8.23|8.23|8.23|8.22|8.22|0
1681768200000|2023-04-17 21:50:00|8.22|8.22|8.23|8.23|8.23|8.23|8.22|8.22|0
1681770000000|2023-04-17 22:20:00|8.25|8.25|8.23|8.23|8.25|8.25|8.23|8.23|0
1681770300000|2023-04-17 22:25:00|8.24|8.24|8.24|8.24|8.24|8.24|8.24|8.24|0
1681770600000|2023-04-17 22:30:00|8.25|8.25|8.23|8.23|8.25|8.25|8.23|8.23|0
1681771800000|2023-04-17 22:50:00|8.22|8.22|8.22|8.22|8.22|8.22|8.22|8.22|0
1681772100000|2023-04-17 22:55:00|8.25|8.25|8.25|8.25|8.25|8.25|8.25|8.25|0
1681773000000|2023-04-17 23:10:00|8.22|8.22|8.23|8.23|8.23|8.23|8.22|8.22|0
1681773300000|2023-04-17 23:15:00|8.25|8.25|8.25|8.25|8.25|8.25|8.25|8.25|0
1681774500000|2023-04-17 23:35:00|8.22|8.22|8.22|8.22|8.22|8.22|8.22|8.22|0
1681775100000|2023-04-17 23:45:00|8.21|8.21|8.19|8.19|8.21|8.21|8.19|8.19|0
1681775400000|2023-04-17 23:50:00|8.23|8.23|8.23|8.23|8.23|8.23|8.23|8.23|0
1681775700000|2023-04-17 23:55:00|8.25|8.25|8.25|8.25|8.25|8.25|8.25|8.25|0
1681804800000|2023-04-18 08:00:00|8.26|8.26|8.36|8.36|8.36|8.36|8.26|8.26|0
1681806900000|2023-04-18 08:35:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1681810800000|2023-04-18 09:40:00|8.28|8.28|8.28|8.28|8.28|8.28|8.28|8.28|0
1681811100000|2023-04-18 09:45:00|8.26|8.26|8.26|8.26|8.26|8.26|8.26|8.26|0
1681811400000|2023-04-18 09:50:00|8.31|8.31|8.32|8.32|8.32|8.32|8.31|8.31|0
1681815600000|2023-04-18 11:00:00|8.26|8.26|8.26|8.26|8.28|8.28|8.23|8.23|0
1681815900000|2023-04-18 11:05:00|8.29|8.29|8.29|8.29|8.29|8.29|8.29|8.29|0
1681816200000|2023-04-18 11:10:00|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3|0
1681816500000|2023-04-18 11:15:00|8.31|8.31|8.31|8.31|8.31|8.31|8.31|8.31|0
1681817100000|2023-04-18 11:25:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1681818000000|2023-04-18 11:40:00|8.31|8.31|8.31|8.31|8.31|8.31|8.31|8.31|0
1681818300000|2023-04-18 11:45:00|8.3|8.3|8.29|8.29|8.3|8.3|8.28|8.28|0
1681818600000|2023-04-18 11:50:00|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3|0
1681819200000|2023-04-18 12:00:00|8.29|8.29|8.29|8.29|8.29|8.29|8.29|8.29|0
1681820700000|2023-04-18 12:25:00|8.31|8.31|8.31|8.31|8.31|8.31|8.31|8.31|0
1681821000000|2023-04-18 12:30:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1681821300000|2023-04-18 12:35:00|8.3|8.3|8.29|8.29|8.32|8.32|8.29|8.29|0
1681821600000|2023-04-18 12:40:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1681822200000|2023-04-18 12:50:00|8.3|8.3|8.31|8.31|8.31|8.31|8.3|8.3|0
1681822500000|2023-04-18 12:55:00|8.32|8.32|8.3|8.3|8.32|8.32|8.3|8.3|0
1681824300000|2023-04-18 13:25:00|8.28|8.28|8.32|8.32|8.32|8.32|8.28|8.28|0
1681824600000|2023-04-18 13:30:00|8.33|8.33|8.25|8.25|8.33|8.33|8.24|8.24|0
1681824900000|2023-04-18 13:35:00|8.26|8.26|8.28|8.28|8.29|8.29|8.24|8.24|0
1681825200000|2023-04-18 13:40:00|8.29|8.29|8.29|8.29|8.3|8.3|8.27|8.27|0
1681825500000|2023-04-18 13:45:00|8.28|8.28|8.32|8.32|8.32|8.32|8.28|8.28|0
1681825800000|2023-04-18 13:50:00|8.33|8.33|8.34|8.34|8.37|8.37|8.32|8.32|0
1681826100000|2023-04-18 13:55:00|8.33|8.33|8.32|8.32|8.34|8.34|8.3|8.3|0
1681826400000|2023-04-18 14:00:00|8.33|8.33|8.27|8.27|8.33|8.33|8.27|8.27|0
1681826700000|2023-04-18 14:05:00|8.28|8.28|8.29|8.29|8.3|8.3|8.28|8.28|0
1681827000000|2023-04-18 14:10:00|8.3|8.3|8.32|8.32|8.32|8.32|8.29|8.29|0
1681827300000|2023-04-18 14:15:00|8.33|8.33|8.32|8.32|8.34|8.34|8.32|8.32|0
1681827600000|2023-04-18 14:20:00|8.33|8.33|8.32|8.32|8.33|8.33|8.32|8.32|0
1681827900000|2023-04-18 14:25:00|8.31|8.31|8.26|8.26|8.31|8.31|8.26|8.26|0
1681828200000|2023-04-18 14:30:00|8.25|8.25|8.25|8.25|8.28|8.28|8.25|8.25|0
1681828500000|2023-04-18 14:35:00|8.26|8.26|8.27|8.27|8.27|8.27|8.25|8.25|0
1681828800000|2023-04-18 14:40:00|8.28|8.28|8.28|8.28|8.28|8.28|8.27|8.27|0
1681829100000|2023-04-18 14:45:00|8.29|8.29|8.27|8.27|8.3|8.3|8.27|8.27|0
1681829400000|2023-04-18 14:50:00|8.28|8.28|8.29|8.29|8.29|8.29|8.26|8.26|0
1681829700000|2023-04-18 14:55:00|8.28|8.28|8.29|8.29|8.3|8.3|8.28|8.28|0
1681830000000|2023-04-18 15:00:00|8.3|8.3|8.29|8.29|8.3|8.3|8.29|8.29|0
1681830300000|2023-04-18 15:05:00|8.28|8.28|8.26|8.26|8.29|8.29|8.26|8.26|0
1681830600000|2023-04-18 15:10:00|8.27|8.27|8.28|8.28|8.29|8.29|8.26|8.26|0
1681830900000|2023-04-18 15:15:00|8.29|8.29|8.29|8.29|8.29|8.29|8.29|8.29|0
1681831200000|2023-04-18 15:20:00|8.28|8.28|8.29|8.29|8.29|8.29|8.28|8.28|0
1681831500000|2023-04-18 15:25:00|8.28|8.28|8.28|8.28|8.29|8.29|8.27|8.27|0
1681831800000|2023-04-18 15:30:00|8.27|8.27|8.29|8.29|8.29|8.29|8.27|8.27|0
1681832100000|2023-04-18 15:35:00|8.28|8.28|8.24|8.24|8.29|8.29|8.24|8.24|0
1681832400000|2023-04-18 15:40:00|8.25|8.25|8.24|8.24|8.25|8.25|8.24|8.24|0
1681832700000|2023-04-18 15:45:00|8.23|8.23|8.21|8.21|8.23|8.23|8.21|8.21|0
1681833000000|2023-04-18 15:50:00|8.2|8.2|8.21|8.21|8.21|8.21|8.19|8.19|0
1681833300000|2023-04-18 15:55:00|8.2|8.2|8.21|8.21|8.21|8.21|8.2|8.2|0
1681833600000|2023-04-18 16:00:00|8.2|8.2|8.21|8.21|8.21|8.21|8.2|8.2|0
1681833900000|2023-04-18 16:05:00|8.22|8.22|8.23|8.23|8.23|8.23|8.21|8.21|0
1681834200000|2023-04-18 16:10:00|8.22|8.22|8.22|8.22|8.23|8.23|8.22|8.22|0
1681834500000|2023-04-18 16:15:00|8.23|8.23|8.21|8.21|8.23|8.23|8.2|8.2|0
1681834800000|2023-04-18 16:20:00|8.2|8.2|8.21|8.21|8.21|8.21|8.2|8.2|0
1681835100000|2023-04-18 16:25:00|8.22|8.22|8.22|8.22|8.23|8.23|8.21|8.21|0
1681835400000|2023-04-18 16:30:00|8.23|8.23|8.21|8.21|8.23|8.23|8.21|8.21|0
1681835700000|2023-04-18 16:35:00|8.2|8.2|8.21|8.21|8.21|8.21|8.2|8.2|0
1681836000000|2023-04-18 16:40:00|8.2|8.2|8.2|8.2|8.2|8.2|8.2|8.2|0
1681836300000|2023-04-18 16:45:00|8.19|8.19|8.19|8.19|8.2|8.2|8.19|8.19|0
1681836600000|2023-04-18 16:50:00|8.2|8.2|8.19|8.19|8.21|8.21|8.19|8.19|0
1681836900000|2023-04-18 16:55:00|8.18|8.18|8.18|8.18|8.18|8.18|8.17|8.17|0
1681837200000|2023-04-18 17:00:00|8.19|8.19|8.19|8.19|8.19|8.19|8.18|8.18|0
1681837500000|2023-04-18 17:05:00|8.2|8.2|8.19|8.19|8.2|8.2|8.19|8.19|0
1681837800000|2023-04-18 17:10:00|8.18|8.18|8.18|8.18|8.19|8.19|8.17|8.17|0
1681838100000|2023-04-18 17:15:00|8.17|8.17|8.19|8.19|8.19|8.19|8.16|8.16|0
1681838400000|2023-04-18 17:20:00|8.18|8.18|8.18|8.18|8.19|8.19|8.18|8.18|0
1681838700000|2023-04-18 17:25:00|8.19|8.19|8.17|8.17|8.19|8.19|8.17|8.17|0
1681839000000|2023-04-18 17:30:00|8.18|8.18|8.19|8.19|8.19|8.19|8.16|8.16|0
1681839300000|2023-04-18 17:35:00|8.2|8.2|8.2|8.2|8.2|8.2|8.19|8.19|0
1681839600000|2023-04-18 17:40:00|8.21|8.21|8.21|8.21|8.21|8.21|8.2|8.2|0
1681839900000|2023-04-18 17:45:00|8.22|8.22|8.21|8.21|8.22|8.22|8.21|8.21|0
1681840500000|2023-04-18 17:55:00|8.2|8.2|8.2|8.2|8.2|8.2|8.19|8.19|0
1681840800000|2023-04-18 18:00:00|8.19|8.19|8.19|8.19|8.2|8.2|8.19|8.19|0
1681841100000|2023-04-18 18:05:00|8.2|8.2|8.19|8.19|8.2|8.2|8.18|8.18|0
1681841400000|2023-04-18 18:10:00|8.2|8.2|8.2|8.2|8.2|8.2|8.2|8.2|0
1681841700000|2023-04-18 18:15:00|8.19|8.19|8.2|8.2|8.2|8.2|8.19|8.19|0
1681842000000|2023-04-18 18:20:00|8.19|8.19|8.21|8.21|8.21|8.21|8.19|8.19|0
1681842300000|2023-04-18 18:25:00|8.22|8.22|8.22|8.22|8.23|8.23|8.21|8.21|0
1681842600000|2023-04-18 18:30:00|8.23|8.23|8.23|8.23|8.23|8.23|8.22|8.22|0
1681842900000|2023-04-18 18:35:00|8.22|8.22|8.22|8.22|8.22|8.22|8.22|8.22|0
1681843200000|2023-04-18 18:40:00|8.21|8.21|8.2|8.2|8.21|8.21|8.2|8.2|0
1681843500000|2023-04-18 18:45:00|8.21|8.21|8.18|8.18|8.21|8.21|8.17|8.17|0
1681843800000|2023-04-18 18:50:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1681844100000|2023-04-18 18:55:00|8.18|8.18|8.19|8.19|8.19|8.19|8.17|8.17|0
1681844400000|2023-04-18 19:00:00|8.18|8.18|8.19|8.19|8.19|8.19|8.18|8.18|0
1681844700000|2023-04-18 19:05:00|8.18|8.18|8.18|8.18|8.19|8.19|8.18|8.18|0
1681845000000|2023-04-18 19:10:00|8.19|8.19|8.19|8.19|8.19|8.19|8.18|8.18|0
1681845300000|2023-04-18 19:15:00|8.2|8.2|8.19|8.19|8.2|8.2|8.19|8.19|0
1681845600000|2023-04-18 19:20:00|8.18|8.18|8.19|8.19|8.19|8.19|8.18|8.18|0
1681845900000|2023-04-18 19:25:00|8.18|8.18|8.19|8.19|8.19|8.19|8.17|8.17|0
1681846200000|2023-04-18 19:30:00|8.2|8.2|8.21|8.21|8.21|8.21|8.2|8.2|0
1681846500000|2023-04-18 19:35:00|8.2|8.2|8.2|8.2|8.2|8.2|8.19|8.19|0
1681846800000|2023-04-18 19:40:00|8.21|8.21|8.21|8.21|8.21|8.21|8.2|8.2|0
1681847100000|2023-04-18 19:45:00|8.2|8.2|8.19|8.19|8.21|8.21|8.19|8.19|0
1681847400000|2023-04-18 19:50:00|8.2|8.2|8.21|8.21|8.21|8.21|8.19|8.19|0
1681847700000|2023-04-18 19:55:00|8.22|8.22|8.22|8.22|8.22|8.22|8.21|8.21|0
1681848000000|2023-04-18 20:00:00|8.2|8.2|8.2|8.2|8.2|8.2|8.2|8.2|0
1681848900000|2023-04-18 20:15:00|8.23|8.23|8.23|8.23|8.23|8.23|8.23|8.23|0
1681849500000|2023-04-18 20:25:00|8.2|8.2|8.2|8.2|8.2|8.2|8.2|8.2|0
1681849800000|2023-04-18 20:30:00|8.23|8.23|8.24|8.24|8.24|8.24|8.23|8.23|0
1681850700000|2023-04-18 20:45:00|8.23|8.23|8.23|8.23|8.23|8.23|8.23|8.23|0
1681851000000|2023-04-18 20:50:00|8.22|8.22|8.23|8.23|8.23|8.23|8.22|8.22|0
1681851300000|2023-04-18 20:55:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1681851900000|2023-04-18 21:05:00|8.22|8.22|8.22|8.22|8.22|8.22|8.22|8.22|0
1681853100000|2023-04-18 21:25:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1681857300000|2023-04-18 22:35:00|8.19|8.19|8.19|8.19|8.19|8.19|8.19|8.19|0
1681858200000|2023-04-18 22:50:00|8.2|8.2|8.19|8.19|8.2|8.2|8.19|8.19|0
1681858800000|2023-04-18 23:00:00|8.18|8.18|8.18|8.18|8.18|8.18|8.18|8.18|0
1681860300000|2023-04-18 23:25:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1681860600000|2023-04-18 23:30:00|8.18|8.18|8.18|8.18|8.18|8.18|8.18|8.18|0
1681861500000|2023-04-18 23:45:00|8.19|8.19|8.19|8.19|8.19|8.19|8.19|8.19|0
1681861800000|2023-04-18 23:50:00|8.21|8.21|8.22|8.22|8.22|8.22|8.21|8.21|0
1681892400000|2023-04-19 08:20:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1681899600000|2023-04-19 10:20:00|8.05|8.05|8.05|8.05|8.05|8.05|8.05|8.05|0
1681899900000|2023-04-19 10:25:00|8.06|8.06|8.05|8.05|8.06|8.06|8.05|8.05|0
1681902000000|2023-04-19 11:00:00|8.07|8.07|8.13|8.13|8.13|8.13|8.07|8.07|0
1681902300000|2023-04-19 11:05:00|8.12|8.12|8.13|8.13|8.13|8.13|8.12|8.12|0
1681903200000|2023-04-19 11:20:00|8.11|8.11|8.11|8.11|8.11|8.11|8.1|8.1|0
1681903800000|2023-04-19 11:30:00|8.1|8.1|8.11|8.11|8.11|8.11|8.1|8.1|0
1681904100000|2023-04-19 11:35:00|8.12|8.12|8.12|8.12|8.12|8.12|8.12|8.12|0
1681904400000|2023-04-19 11:40:00|8.13|8.13|8.13|8.13|8.13|8.13|8.13|8.13|0
1681904700000|2023-04-19 11:45:00|8.12|8.12|8.12|8.12|8.12|8.12|8.12|8.12|0
1681905300000|2023-04-19 11:55:00|8.13|8.13|8.13|8.13|8.13|8.13|8.13|8.13|0
1681905600000|2023-04-19 12:00:00|8.12|8.12|8.13|8.13|8.13|8.13|8.12|8.12|0
1681907400000|2023-04-19 12:30:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1681908300000|2023-04-19 12:45:00|8.1|8.1|8.1|8.1|8.1|8.1|8.08|8.08|0
1681909200000|2023-04-19 13:00:00|8.09|8.09|8.13|8.13|8.13|8.13|8.09|8.09|0
1681909500000|2023-04-19 13:05:00|8.08|8.08|8.08|8.08|8.08|8.08|8.08|8.08|0
1681909800000|2023-04-19 13:10:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1681910100000|2023-04-19 13:15:00|8.1|8.1|8.11|8.11|8.11|8.11|8.1|8.1|0
1681910700000|2023-04-19 13:25:00|8.08|8.08|8.11|8.11|8.11|8.11|8.08|8.08|0
1681911000000|2023-04-19 13:30:00|8.08|8.08|8.08|8.08|8.1|8.1|8.05|8.05|0
1681911300000|2023-04-19 13:35:00|8.09|8.09|8.13|8.13|8.15|8.15|8.09|8.09|0
1681911600000|2023-04-19 13:40:00|8.11|8.11|8.13|8.13|8.14|8.14|8.11|8.11|0
1681911900000|2023-04-19 13:45:00|8.12|8.12|8.12|8.12|8.16|8.16|8.11|8.11|0
1681912200000|2023-04-19 13:50:00|8.13|8.13|8.11|8.11|8.14|8.14|8.1|8.1|0
1681912500000|2023-04-19 13:55:00|8.1|8.1|8.07|8.07|8.1|8.1|8.06|8.06|0
1681912800000|2023-04-19 14:00:00|8.08|8.08|8.1|8.1|8.11|8.11|8.08|8.08|0
1681913100000|2023-04-19 14:05:00|8.09|8.09|8.12|8.12|8.12|8.12|8.09|8.09|0
1681913400000|2023-04-19 14:10:00|8.11|8.11|8.11|8.11|8.12|8.12|8.1|8.1|0
1681913700000|2023-04-19 14:15:00|8.1|8.1|8.1|8.1|8.11|8.11|8.1|8.1|0
1681914000000|2023-04-19 14:20:00|8.11|8.11|8.08|8.08|8.11|8.11|8.08|8.08|0
1681914300000|2023-04-19 14:25:00|8.09|8.09|8.12|8.12|8.12|8.12|8.08|8.08|0
1681914600000|2023-04-19 14:30:00|8.11|8.11|8.11|8.11|8.13|8.13|8.1|8.1|0
1681914900000|2023-04-19 14:35:00|8.1|8.1|8.14|8.14|8.14|8.14|8.1|8.1|0
1681915200000|2023-04-19 14:40:00|8.15|8.15|8.14|8.14|8.15|8.15|8.13|8.13|0
1681915500000|2023-04-19 14:45:00|8.13|8.13|8.11|8.11|8.14|8.14|8.1|8.1|0
1681915800000|2023-04-19 14:50:00|8.12|8.12|8.1|8.1|8.12|8.12|8.09|8.09|0
1681916100000|2023-04-19 14:55:00|8.11|8.11|8.13|8.13|8.13|8.13|8.11|8.11|0
1681916400000|2023-04-19 15:00:00|8.12|8.12|8.13|8.13|8.14|8.14|8.12|8.12|0
1681916700000|2023-04-19 15:05:00|8.12|8.12|8.13|8.13|8.14|8.14|8.12|8.12|0
1681917000000|2023-04-19 15:10:00|8.14|8.14|8.15|8.15|8.15|8.15|8.14|8.14|0
1681917300000|2023-04-19 15:15:00|8.16|8.16|8.14|8.14|8.16|8.16|8.14|8.14|0
1681917600000|2023-04-19 15:20:00|8.15|8.15|8.14|8.14|8.15|8.15|8.13|8.13|0
1681917900000|2023-04-19 15:25:00|8.15|8.15|8.15|8.15|8.15|8.15|8.13|8.13|0
1681918200000|2023-04-19 15:30:00|8.14|8.14|8.13|8.13|8.15|8.15|8.11|8.11|0
1681918500000|2023-04-19 15:35:00|8.12|8.12|8.14|8.14|8.14|8.14|8.12|8.12|0
1681918800000|2023-04-19 15:40:00|8.15|8.15|8.14|8.14|8.15|8.15|8.14|8.14|0
1681919100000|2023-04-19 15:45:00|8.15|8.15|8.13|8.13|8.15|8.15|8.12|8.12|0
1681919400000|2023-04-19 15:50:00|8.14|8.14|8.15|8.15|8.15|8.15|8.14|8.14|0
1681919700000|2023-04-19 15:55:00|8.14|8.14|8.16|8.16|8.16|8.16|8.14|8.14|0
1681920000000|2023-04-19 16:00:00|8.17|8.17|8.14|8.14|8.17|8.17|8.14|8.14|0
1681920300000|2023-04-19 16:05:00|8.13|8.13|8.14|8.14|8.15|8.15|8.13|8.13|0
1681920600000|2023-04-19 16:10:00|8.15|8.15|8.15|8.15|8.15|8.15|8.14|8.14|0
1681920900000|2023-04-19 16:15:00|8.16|8.16|8.16|8.16|8.17|8.17|8.16|8.16|0
1681921500000|2023-04-19 16:25:00|8.17|8.17|8.17|8.17|8.17|8.17|8.16|8.16|0
1681921800000|2023-04-19 16:30:00|8.18|8.18|8.18|8.18|8.18|8.18|8.18|8.18|0
1681922100000|2023-04-19 16:35:00|8.17|8.17|8.18|8.18|8.18|8.18|8.17|8.17|0
1681922400000|2023-04-19 16:40:00|8.17|8.17|8.19|8.19|8.19|8.19|8.17|8.17|0
1681922700000|2023-04-19 16:45:00|8.18|8.18|8.17|8.17|8.18|8.18|8.17|8.17|0
1681923000000|2023-04-19 16:50:00|8.16|8.16|8.18|8.18|8.19|8.19|8.16|8.16|0
1681923300000|2023-04-19 16:55:00|8.19|8.19|8.18|8.18|8.2|8.2|8.18|8.18|0
1681923600000|2023-04-19 17:00:00|8.19|8.19|8.19|8.19|8.19|8.19|8.19|8.19|0
1681923900000|2023-04-19 17:05:00|8.2|8.2|8.21|8.21|8.21|8.21|8.2|8.2|0
1681924200000|2023-04-19 17:10:00|8.2|8.2|8.19|8.19|8.2|8.2|8.19|8.19|0
1681924500000|2023-04-19 17:15:00|8.18|8.18|8.16|8.16|8.18|8.18|8.16|8.16|0
1681924800000|2023-04-19 17:20:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1681925100000|2023-04-19 17:25:00|8.16|8.16|8.18|8.18|8.18|8.18|8.16|8.16|0
1681925400000|2023-04-19 17:30:00|8.19|8.19|8.18|8.18|8.19|8.19|8.17|8.17|0
1681925700000|2023-04-19 17:35:00|8.17|8.17|8.17|8.17|8.18|8.18|8.16|8.16|0
1681926000000|2023-04-19 17:40:00|8.18|8.18|8.17|8.17|8.18|8.18|8.16|8.16|0
1681926300000|2023-04-19 17:45:00|8.16|8.16|8.16|8.16|8.17|8.17|8.16|8.16|0
1681926600000|2023-04-19 17:50:00|8.17|8.17|8.17|8.17|8.18|8.18|8.16|8.16|0
1681926900000|2023-04-19 17:55:00|8.18|8.18|8.18|8.18|8.18|8.18|8.17|8.17|0
1681927200000|2023-04-19 18:00:00|8.19|8.19|8.18|8.18|8.19|8.19|8.18|8.18|0
1681927500000|2023-04-19 18:05:00|8.19|8.19|8.19|8.19|8.2|8.2|8.19|8.19|0
1681927800000|2023-04-19 18:10:00|8.18|8.18|8.2|8.2|8.2|8.2|8.18|8.18|0
1681928100000|2023-04-19 18:15:00|8.21|8.21|8.21|8.21|8.21|8.21|8.2|8.2|0
1681928400000|2023-04-19 18:20:00|8.22|8.22|8.24|8.24|8.24|8.24|8.21|8.21|0
1681928700000|2023-04-19 18:25:00|8.23|8.23|8.24|8.24|8.24|8.24|8.23|8.23|0
1681929000000|2023-04-19 18:30:00|8.23|8.23|8.21|8.21|8.24|8.24|8.21|8.21|0
1681929300000|2023-04-19 18:35:00|8.2|8.2|8.21|8.21|8.21|8.21|8.2|8.2|0
1681929600000|2023-04-19 18:40:00|8.2|8.2|8.2|8.2|8.21|8.21|8.2|8.2|0
1681929900000|2023-04-19 18:45:00|8.21|8.21|8.21|8.21|8.21|8.21|8.2|8.2|0
1681930500000|2023-04-19 18:55:00|8.2|8.2|8.2|8.2|8.21|8.21|8.19|8.19|0
1681930800000|2023-04-19 19:00:00|8.21|8.21|8.21|8.21|8.21|8.21|8.2|8.2|0
1681931100000|2023-04-19 19:05:00|8.2|8.2|8.2|8.2|8.21|8.21|8.2|8.2|0
1681931400000|2023-04-19 19:10:00|8.21|8.21|8.22|8.22|8.22|8.22|8.2|8.2|0
1681931700000|2023-04-19 19:15:00|8.23|8.23|8.22|8.22|8.23|8.23|8.22|8.22|0
1681932000000|2023-04-19 19:20:00|8.23|8.23|8.24|8.24|8.24|8.24|8.22|8.22|0
1681932300000|2023-04-19 19:25:00|8.23|8.23|8.23|8.23|8.23|8.23|8.22|8.22|0
1681932600000|2023-04-19 19:30:00|8.22|8.22|8.22|8.22|8.24|8.24|8.21|8.21|0
1681932900000|2023-04-19 19:35:00|8.21|8.21|8.2|8.2|8.22|8.22|8.2|8.2|0
1681933200000|2023-04-19 19:40:00|8.21|8.21|8.19|8.19|8.21|8.21|8.18|8.18|0
1681933500000|2023-04-19 19:45:00|8.2|8.2|8.18|8.18|8.2|8.2|8.17|8.17|0
1681933800000|2023-04-19 19:50:00|8.17|8.17|8.19|8.19|8.2|8.2|8.17|8.17|0
1681934100000|2023-04-19 19:55:00|8.2|8.2|8.2|8.2|8.21|8.21|8.19|8.19|0
1681934400000|2023-04-19 20:00:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1681935600000|2023-04-19 20:20:00|8.15|8.15|8.17|8.17|8.17|8.17|8.15|8.15|0
1681935900000|2023-04-19 20:25:00|8.14|8.14|8.14|8.14|8.14|8.14|8.14|8.14|0
1681936200000|2023-04-19 20:30:00|8.18|8.18|8.18|8.18|8.18|8.18|8.18|8.18|0
1681936500000|2023-04-19 20:35:00|8.19|8.19|8.19|8.19|8.19|8.19|8.19|8.19|0
1681936800000|2023-04-19 20:40:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1681937400000|2023-04-19 20:50:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1681940100000|2023-04-19 21:35:00|8.18|8.18|8.19|8.19|8.19|8.19|8.18|8.18|0
1681941000000|2023-04-19 21:50:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1681941600000|2023-04-19 22:00:00|8.18|8.18|8.18|8.18|8.18|8.18|8.18|8.18|0
1681945200000|2023-04-19 23:00:00|8.14|8.14|8.12|8.12|8.18|8.18|8.12|8.12|0
1681946100000|2023-04-19 23:15:00|8.16|8.16|8.12|8.12|8.16|8.16|8.12|8.12|0
1681946700000|2023-04-19 23:25:00|8.18|8.18|8.18|8.18|8.18|8.18|8.18|8.18|0
1681947300000|2023-04-19 23:35:00|8.19|8.19|8.19|8.19|8.19|8.19|8.19|8.19|0
1681947600000|2023-04-19 23:40:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1681947900000|2023-04-19 23:45:00|8.19|8.19|8.19|8.19|8.19|8.19|8.15|8.15|0
1681948200000|2023-04-19 23:50:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1681948500000|2023-04-19 23:55:00|8.19|8.19|8.15|8.15|8.2|8.2|8.15|8.15|0
1681980900000|2023-04-20 08:55:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1681981200000|2023-04-20 09:00:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1681984800000|2023-04-20 10:00:00|8.03|8.03|8.03|8.03|8.03|8.03|8.03|8.03|0
1681989000000|2023-04-20 11:10:00|8.15|8.15|8.13|8.13|8.15|8.15|8.13|8.13|0
1681991100000|2023-04-20 11:45:00|8.11|8.11|8.08|8.08|8.11|8.11|8.08|8.08|0
1681992900000|2023-04-20 12:15:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1681993200000|2023-04-20 12:20:00|8.08|8.08|8.09|8.09|8.09|8.09|8.08|8.08|0
1681993800000|2023-04-20 12:30:00|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|0
1681995000000|2023-04-20 12:50:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1681995900000|2023-04-20 13:05:00|8.09|8.09|8.09|8.09|8.09|8.09|8.09|8.09|0
1681997100000|2023-04-20 13:25:00|8.1|8.1|8.08|8.08|8.11|8.11|8.08|8.08|0
1681997400000|2023-04-20 13:30:00|8.09|8.09|8.14|8.14|8.15|8.15|8.08|8.08|0
1681997700000|2023-04-20 13:35:00|8.15|8.15|8.13|8.13|8.16|8.16|8.13|8.13|0
1681998000000|2023-04-20 13:40:00|8.14|8.14|8.13|8.13|8.16|8.16|8.13|8.13|0
1681998300000|2023-04-20 13:45:00|8.12|8.12|8.12|8.12|8.13|8.13|8.09|8.09|0
1681998600000|2023-04-20 13:50:00|8.11|8.11|8.11|8.11|8.12|8.12|8.11|8.11|0
1681998900000|2023-04-20 13:55:00|8.1|8.1|8.09|8.09|8.1|8.1|8.09|8.09|0
1681999200000|2023-04-20 14:00:00|8.1|8.1|8.11|8.11|8.11|8.11|8.1|8.1|0
1681999500000|2023-04-20 14:05:00|8.1|8.1|8.1|8.1|8.11|8.11|8.09|8.09|0
1681999800000|2023-04-20 14:10:00|8.09|8.09|8.11|8.11|8.12|8.12|8.09|8.09|0
1682000100000|2023-04-20 14:15:00|8.12|8.12|8.11|8.11|8.12|8.12|8.11|8.11|0
1682000400000|2023-04-20 14:20:00|8.12|8.12|8.12|8.12|8.13|8.13|8.11|8.11|0
1682000700000|2023-04-20 14:25:00|8.11|8.11|8.12|8.12|8.12|8.12|8.11|8.11|0
1682001000000|2023-04-20 14:30:00|8.13|8.13|8.16|8.16|8.16|8.16|8.13|8.13|0
1682001300000|2023-04-20 14:35:00|8.17|8.17|8.12|8.12|8.17|8.17|8.11|8.11|0
1682001600000|2023-04-20 14:40:00|8.11|8.11|8.13|8.13|8.13|8.13|8.11|8.11|0
1682001900000|2023-04-20 14:45:00|8.14|8.14|8.12|8.12|8.14|8.14|8.12|8.12|0
1682002200000|2023-04-20 14:50:00|8.13|8.13|8.12|8.12|8.14|8.14|8.12|8.12|0
1682002500000|2023-04-20 14:55:00|8.11|8.11|8.1|8.1|8.11|8.11|8.09|8.09|0
1682002800000|2023-04-20 15:00:00|8.09|8.09|8.09|8.09|8.11|8.11|8.09|8.09|0
1682003100000|2023-04-20 15:05:00|8.08|8.08|8.08|8.08|8.09|8.09|8.07|8.07|0
1682003400000|2023-04-20 15:10:00|8.07|8.07|8.08|8.08|8.08|8.08|8.07|8.07|0
1682003700000|2023-04-20 15:15:00|8.07|8.07|8.08|8.08|8.08|8.08|8.06|8.06|0
1682004000000|2023-04-20 15:20:00|8.07|8.07|8.07|8.07|8.07|8.07|8.07|8.07|0
1682004300000|2023-04-20 15:25:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1682004600000|2023-04-20 15:30:00|8.07|8.07|8.06|8.06|8.07|8.07|8.06|8.06|0
1682004900000|2023-04-20 15:35:00|8.04|8.04|8.06|8.06|8.06|8.06|8.04|8.04|0
1682005200000|2023-04-20 15:40:00|8.07|8.07|8.09|8.09|8.09|8.09|8.06|8.06|0
1682005500000|2023-04-20 15:45:00|8.1|8.1|8.12|8.12|8.12|8.12|8.1|8.1|0
1682005800000|2023-04-20 15:50:00|8.11|8.11|8.14|8.14|8.14|8.14|8.11|8.11|0
1682006100000|2023-04-20 15:55:00|8.13|8.13|8.13|8.13|8.14|8.14|8.12|8.12|0
1682006400000|2023-04-20 16:00:00|8.14|8.14|8.11|8.11|8.14|8.14|8.11|8.11|0
1682006700000|2023-04-20 16:05:00|8.1|8.1|8.11|8.11|8.11|8.11|8.1|8.1|0
1682007000000|2023-04-20 16:10:00|8.1|8.1|8.11|8.11|8.11|8.11|8.1|8.1|0
1682007300000|2023-04-20 16:15:00|8.1|8.1|8.09|8.09|8.1|8.1|8.09|8.09|0
1682007600000|2023-04-20 16:20:00|8.08|8.08|8.09|8.09|8.09|8.09|8.08|8.08|0
1682007900000|2023-04-20 16:25:00|8.08|8.08|8.08|8.08|8.09|8.09|8.06|8.06|0
1682008200000|2023-04-20 16:30:00|8.07|8.07|8.08|8.08|8.08|8.08|8.07|8.07|0
1682008500000|2023-04-20 16:35:00|8.09|8.09|8.09|8.09|8.09|8.09|8.08|8.08|0
1682008800000|2023-04-20 16:40:00|8.08|8.08|8.09|8.09|8.09|8.09|8.08|8.08|0
1682009400000|2023-04-20 16:50:00|8.1|8.1|8.11|8.11|8.11|8.11|8.1|8.1|0
1682009700000|2023-04-20 16:55:00|8.12|8.12|8.13|8.13|8.13|8.13|8.12|8.12|0
1682010000000|2023-04-20 17:00:00|8.14|8.14|8.14|8.14|8.15|8.15|8.13|8.13|0
1682010300000|2023-04-20 17:05:00|8.15|8.15|8.14|8.14|8.15|8.15|8.13|8.13|0
1682010600000|2023-04-20 17:10:00|8.15|8.15|8.16|8.16|8.16|8.16|8.14|8.14|0
1682010900000|2023-04-20 17:15:00|8.15|8.15|8.15|8.15|8.16|8.16|8.15|8.15|0
1682011200000|2023-04-20 17:20:00|8.16|8.16|8.16|8.16|8.16|8.16|8.15|8.15|0
1682011500000|2023-04-20 17:25:00|8.18|8.18|8.18|8.18|8.21|8.21|8.17|8.17|0
1682011800000|2023-04-20 17:30:00|8.19|8.19|8.19|8.19|8.19|8.19|8.18|8.18|0
1682012100000|2023-04-20 17:35:00|8.18|8.18|8.18|8.18|8.18|8.18|8.17|8.17|0
1682012400000|2023-04-20 17:40:00|8.17|8.17|8.18|8.18|8.18|8.18|8.17|8.17|0
1682012700000|2023-04-20 17:45:00|8.19|8.19|8.19|8.19|8.19|8.19|8.19|8.19|0
1682013000000|2023-04-20 17:50:00|8.2|8.2|8.21|8.21|8.21|8.21|8.19|8.19|0
1682013300000|2023-04-20 17:55:00|8.2|8.2|8.19|8.19|8.2|8.2|8.19|8.19|0
1682013600000|2023-04-20 18:00:00|8.18|8.18|8.19|8.19|8.19|8.19|8.17|8.17|0
1682013900000|2023-04-20 18:05:00|8.18|8.18|8.18|8.18|8.21|8.21|8.18|8.18|0
1682014200000|2023-04-20 18:10:00|8.19|8.19|8.17|8.17|8.19|8.19|8.17|8.17|0
1682014500000|2023-04-20 18:15:00|8.18|8.18|8.17|8.17|8.18|8.18|8.16|8.16|0
1682014800000|2023-04-20 18:20:00|8.16|8.16|8.15|8.15|8.17|8.17|8.15|8.15|0
1682015100000|2023-04-20 18:25:00|8.16|8.16|8.15|8.15|8.16|8.16|8.14|8.14|0
1682015400000|2023-04-20 18:30:00|8.16|8.16|8.14|8.14|8.16|8.16|8.14|8.14|0
1682015700000|2023-04-20 18:35:00|8.15|8.15|8.17|8.17|8.17|8.17|8.15|8.15|0
1682016000000|2023-04-20 18:40:00|8.16|8.16|8.18|8.18|8.18|8.18|8.16|8.16|0
1682016300000|2023-04-20 18:45:00|8.19|8.19|8.19|8.19|8.2|8.2|8.18|8.18|0
1682016600000|2023-04-20 18:50:00|8.18|8.18|8.19|8.19|8.19|8.19|8.18|8.18|0
1682016900000|2023-04-20 18:55:00|8.18|8.18|8.19|8.19|8.2|8.2|8.18|8.18|0
1682017200000|2023-04-20 19:00:00|8.2|8.2|8.18|8.18|8.2|8.2|8.18|8.18|0
1682017500000|2023-04-20 19:05:00|8.19|8.19|8.18|8.18|8.19|8.19|8.17|8.17|0
1682017800000|2023-04-20 19:10:00|8.17|8.17|8.18|8.18|8.19|8.19|8.16|8.16|0
1682018100000|2023-04-20 19:15:00|8.17|8.17|8.17|8.17|8.18|8.18|8.16|8.16|0
1682018400000|2023-04-20 19:20:00|8.18|8.18|8.16|8.16|8.18|8.18|8.16|8.16|0
1682018700000|2023-04-20 19:25:00|8.15|8.15|8.15|8.15|8.16|8.16|8.15|8.15|0
1682019000000|2023-04-20 19:30:00|8.16|8.16|8.15|8.15|8.16|8.16|8.15|8.15|0
1682019300000|2023-04-20 19:35:00|8.14|8.14|8.14|8.14|8.15|8.15|8.14|8.14|0
1682019600000|2023-04-20 19:40:00|8.15|8.15|8.11|8.11|8.15|8.15|8.11|8.11|0
1682019900000|2023-04-20 19:45:00|8.12|8.12|8.12|8.12|8.13|8.13|8.11|8.11|0
1682020200000|2023-04-20 19:50:00|8.11|8.11|8.13|8.13|8.13|8.13|8.11|8.11|0
1682020500000|2023-04-20 19:55:00|8.14|8.14|8.12|8.12|8.15|8.15|8.11|8.11|0
1682022300000|2023-04-20 20:25:00|8.13|8.13|8.13|8.13|8.13|8.13|8.13|8.13|0
1682022900000|2023-04-20 20:35:00|8.12|8.12|8.13|8.13|8.13|8.13|8.12|8.12|0
1682025600000|2023-04-20 21:20:00|8.12|8.12|8.12|8.12|8.12|8.12|8.12|8.12|0
1682025900000|2023-04-20 21:25:00|8.11|8.11|8.15|8.15|8.15|8.15|8.11|8.11|0
1682029800000|2023-04-20 22:30:00|8.12|8.12|8.12|8.12|8.12|8.12|8.12|8.12|0
1682032200000|2023-04-20 23:10:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1682033100000|2023-04-20 23:25:00|8.12|8.12|8.17|8.17|8.17|8.17|8.12|8.12|0
1682033400000|2023-04-20 23:30:00|8.12|8.12|8.12|8.12|8.12|8.12|8.12|8.12|0
1682034600000|2023-04-20 23:50:00|8.16|8.16|8.16|8.16|8.16|8.16|8.15|8.15|0
1682034900000|2023-04-20 23:55:00|8.13|8.13|8.18|8.18|8.18|8.18|8.12|8.12|0
1682067600000|2023-04-21 09:00:00|8.25|8.25|8.25|8.25|8.25|8.25|8.25|8.25|0
1682067900000|2023-04-21 09:05:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1682074800000|2023-04-21 11:00:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1682077200000|2023-04-21 11:40:00|8.12|8.12|8.14|8.14|8.14|8.14|8.12|8.12|0
1682077800000|2023-04-21 11:50:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1682078700000|2023-04-21 12:05:00|8.12|8.12|8.12|8.12|8.12|8.12|8.12|8.12|0
1682079600000|2023-04-21 12:20:00|8.14|8.14|8.14|8.14|8.14|8.14|8.14|8.14|0
1682080800000|2023-04-21 12:40:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1682081100000|2023-04-21 12:45:00|8.09|8.09|8.09|8.09|8.09|8.09|8.09|8.09|0
1682081400000|2023-04-21 12:50:00|8.14|8.14|8.14|8.14|8.14|8.14|8.14|8.14|0
1682081700000|2023-04-21 12:55:00|8.11|8.11|8.1|8.1|8.11|8.11|8.1|8.1|0
1682082000000|2023-04-21 13:00:00|8.13|8.13|8.11|8.11|8.13|8.13|8.07|8.07|0
1682082600000|2023-04-21 13:10:00|8.12|8.12|8.12|8.12|8.12|8.12|8.12|8.12|0
1682083200000|2023-04-21 13:20:00|8.11|8.11|8.15|8.15|8.15|8.15|8.11|8.11|0
1682083500000|2023-04-21 13:25:00|8.16|8.16|8.14|8.14|8.16|8.16|8.14|8.14|0
1682083800000|2023-04-21 13:30:00|8.13|8.13|8.12|8.12|8.15|8.15|8.1|8.1|0
1682084100000|2023-04-21 13:35:00|8.11|8.11|8.1|8.1|8.13|8.13|8.1|8.1|0
1682084400000|2023-04-21 13:40:00|8.11|8.11|8.12|8.12|8.13|8.13|8.11|8.11|0
1682084700000|2023-04-21 13:45:00|8.13|8.13|8.15|8.15|8.16|8.16|8.13|8.13|0
1682085000000|2023-04-21 13:50:00|8.14|8.14|8.11|8.11|8.14|8.14|8.11|8.11|0
1682085300000|2023-04-21 13:55:00|8.1|8.1|8.09|8.09|8.11|8.11|8.08|8.08|0
1682085600000|2023-04-21 14:00:00|8.08|8.08|8.07|8.07|8.09|8.09|8.06|8.06|0
1682085900000|2023-04-21 14:05:00|8.08|8.08|8.09|8.09|8.1|8.1|8.06|8.06|0
1682086200000|2023-04-21 14:10:00|8.1|8.1|8.08|8.08|8.1|8.1|8.08|8.08|0
1682086500000|2023-04-21 14:15:00|8.09|8.09|8.09|8.09|8.1|8.1|8.07|8.07|0
1682086800000|2023-04-21 14:20:00|8.1|8.1|8.09|8.09|8.1|8.1|8.08|8.08|0
1682087100000|2023-04-21 14:25:00|8.08|8.08|8.09|8.09|8.11|8.11|8.08|8.08|0
1682087400000|2023-04-21 14:30:00|8.1|8.1|8.1|8.1|8.1|8.1|8.09|8.09|0
1682087700000|2023-04-21 14:35:00|8.09|8.09|8.08|8.08|8.1|8.1|8.07|8.07|0
1682088000000|2023-04-21 14:40:00|8.07|8.07|8.06|8.06|8.08|8.08|8.06|8.06|0
1682088300000|2023-04-21 14:45:00|8.05|8.05|8.08|8.08|8.08|8.08|8.05|8.05|0
1682088600000|2023-04-21 14:50:00|8.07|8.07|8.07|8.07|8.09|8.09|8.07|8.07|0
1682088900000|2023-04-21 14:55:00|8.06|8.06|8.05|8.05|8.07|8.07|8.05|8.05|0
1682089200000|2023-04-21 15:00:00|8.04|8.04|8.06|8.06|8.06|8.06|8.04|8.04|0
1682089500000|2023-04-21 15:05:00|8.04|8.04|8.05|8.05|8.06|8.06|8.02|8.02|0
1682089800000|2023-04-21 15:10:00|8.04|8.04|8.04|8.04|8.04|8.04|8.04|8.04|0
1682090100000|2023-04-21 15:15:00|8.03|8.03|8.04|8.04|8.04|8.04|8.02|8.02|0
1682090400000|2023-04-21 15:20:00|8.03|8.03|8.04|8.04|8.04|8.04|8.03|8.03|0
1682090700000|2023-04-21 15:25:00|8.03|8.03|8.04|8.04|8.04|8.04|8.03|8.03|0
1682091000000|2023-04-21 15:30:00|8.05|8.05|8.06|8.06|8.06|8.06|8.04|8.04|0
1682091300000|2023-04-21 15:35:00|8.05|8.05|8.06|8.06|8.06|8.06|8.05|8.05|0
1682091600000|2023-04-21 15:40:00|8.07|8.07|8.06|8.06|8.07|8.07|8.05|8.05|0
1682091900000|2023-04-21 15:45:00|8.05|8.05|8.04|8.04|8.05|8.05|8.04|8.04|0
1682092200000|2023-04-21 15:50:00|8.03|8.03|8.03|8.03|8.04|8.04|8.02|8.02|0
1682092500000|2023-04-21 15:55:00|8.04|8.04|8.05|8.05|8.06|8.06|8.04|8.04|0
1682092800000|2023-04-21 16:00:00|8.06|8.06|8.06|8.06|8.06|8.06|8.05|8.05|0
1682093100000|2023-04-21 16:05:00|8.05|8.05|8.05|8.05|8.05|8.05|8.05|8.05|0
1682093400000|2023-04-21 16:10:00|8.04|8.04|8.04|8.04|8.05|8.05|8.02|8.02|0
1682093700000|2023-04-21 16:15:00|8.05|8.05|8.05|8.05|8.05|8.05|8.04|8.04|0
1682094000000|2023-04-21 16:20:00|8.04|8.04|8.02|8.02|8.04|8.04|8.01|8.01|0
1682094300000|2023-04-21 16:25:00|8.01|8.01|8.01|8.01|8.02|8.02|8.01|8.01|0
1682094600000|2023-04-21 16:30:00|8|8|8.02|8.02|8.02|8.02|7.99|7.99|0
1682094900000|2023-04-21 16:35:00|8.03|8.03|8.04|8.04|8.05|8.05|8.02|8.02|0
1682095200000|2023-04-21 16:40:00|8.03|8.03|8.04|8.04|8.04|8.04|8.03|8.03|0
1682095500000|2023-04-21 16:45:00|8.05|8.05|8.04|8.04|8.05|8.05|8.03|8.03|0
1682095800000|2023-04-21 16:50:00|8.03|8.03|8.03|8.03|8.04|8.04|8.03|8.03|0
1682096100000|2023-04-21 16:55:00|8.04|8.04|8.03|8.03|8.04|8.04|8.02|8.02|0
1682096400000|2023-04-21 17:00:00|8.02|8.02|8.02|8.02|8.03|8.03|8.01|8.01|0
1682096700000|2023-04-21 17:05:00|8.03|8.03|8.01|8.01|8.03|8.03|8.01|8.01|0
1682097000000|2023-04-21 17:10:00|8|8|8|8|8|8|8|8|0
1682097300000|2023-04-21 17:15:00|8.01|8.01|7.99|7.99|8.01|8.01|7.98|7.98|0
1682097600000|2023-04-21 17:20:00|8|8|7.99|7.99|8|8|7.99|7.99|0
1682097900000|2023-04-21 17:25:00|8|8|8.01|8.01|8.01|8.01|8|8|0
1682098200000|2023-04-21 17:30:00|8|8|8.01|8.01|8.01|8.01|8|8|0
1682098500000|2023-04-21 17:35:00|8.02|8.02|8.02|8.02|8.02|8.02|8.01|8.01|0
1682098800000|2023-04-21 17:40:00|8.03|8.03|8.04|8.04|8.04|8.04|8.03|8.03|0
1682099100000|2023-04-21 17:45:00|8.03|8.03|8.04|8.04|8.05|8.05|8.03|8.03|0
1682099400000|2023-04-21 17:50:00|8.03|8.03|8.04|8.04|8.04|8.04|8.03|8.03|0
1682099700000|2023-04-21 17:55:00|8.05|8.05|8.04|8.04|8.05|8.05|8.04|8.04|0
1682100000000|2023-04-21 18:00:00|8.05|8.05|8.05|8.05|8.06|8.06|8.04|8.04|0
1682100300000|2023-04-21 18:05:00|8.06|8.06|8.05|8.05|8.06|8.06|8.05|8.05|0
1682100600000|2023-04-21 18:10:00|8.04|8.04|8.05|8.05|8.05|8.05|8.04|8.04|0
1682100900000|2023-04-21 18:15:00|8.04|8.04|8.04|8.04|8.05|8.05|8.04|8.04|0
1682101200000|2023-04-21 18:20:00|8.05|8.05|8.04|8.04|8.05|8.05|8.04|8.04|0
1682101500000|2023-04-21 18:25:00|8.05|8.05|8.04|8.04|8.05|8.05|8.04|8.04|0
1682101800000|2023-04-21 18:30:00|8.05|8.05|8.02|8.02|8.05|8.05|8.02|8.02|0
1682102100000|2023-04-21 18:35:00|8.03|8.03|8.05|8.05|8.05|8.05|8.01|8.01|0
1682102400000|2023-04-21 18:40:00|8.06|8.06|8.04|8.04|8.06|8.06|8.04|8.04|0
1682102700000|2023-04-21 18:45:00|8.05|8.05|8.04|8.04|8.05|8.05|8.04|8.04|0
1682103000000|2023-04-21 18:50:00|8.05|8.05|8.05|8.05|8.05|8.05|8.04|8.04|0
1682103300000|2023-04-21 18:55:00|8.04|8.04|8.06|8.06|8.06|8.06|8.04|8.04|0
1682103600000|2023-04-21 19:00:00|8.05|8.05|8.06|8.06|8.07|8.07|8.04|8.04|0
1682103900000|2023-04-21 19:05:00|8.05|8.05|8.06|8.06|8.06|8.06|8.05|8.05|0
1682104200000|2023-04-21 19:10:00|8.07|8.07|8.06|8.06|8.07|8.07|8.06|8.06|0
1682104500000|2023-04-21 19:15:00|8.07|8.07|8.06|8.06|8.07|8.07|8.05|8.05|0
1682104800000|2023-04-21 19:20:00|8.07|8.07|8.06|8.06|8.07|8.07|8.06|8.06|0
1682105400000|2023-04-21 19:30:00|8.05|8.05|8.05|8.05|8.05|8.05|8.05|8.05|0
1682105700000|2023-04-21 19:35:00|8.06|8.06|8.03|8.03|8.06|8.06|8.02|8.02|0
1682106000000|2023-04-21 19:40:00|8.04|8.04|8.04|8.04|8.04|8.04|8.03|8.03|0
1682106300000|2023-04-21 19:45:00|8.03|8.03|8.04|8.04|8.05|8.05|8.03|8.03|0
1682106600000|2023-04-21 19:50:00|8.05|8.05|8.08|8.08|8.08|8.08|8.04|8.04|0
1682106900000|2023-04-21 19:55:00|8.09|8.09|8.06|8.06|8.09|8.09|8.05|8.05|0
1682330100000|2023-04-24 09:55:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1682332500000|2023-04-24 10:35:00|7.97|7.97|7.97|7.97|7.97|7.97|7.97|7.97|0
1682332800000|2023-04-24 10:40:00|7.99|7.99|7.99|7.99|7.99|7.99|7.99|7.99|0
1682334000000|2023-04-24 11:00:00|8.02|8.02|8.01|8.01|8.02|8.02|8.01|8.01|0
1682334600000|2023-04-24 11:10:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1682335200000|2023-04-24 11:20:00|8.03|8.03|8.03|8.03|8.03|8.03|8.03|8.03|0
1682335800000|2023-04-24 11:30:00|8.01|8.01|8.04|8.04|8.04|8.04|8.01|8.01|0
1682336100000|2023-04-24 11:35:00|8.01|8.01|8.03|8.03|8.03|8.03|8.01|8.01|0
1682339400000|2023-04-24 12:30:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1682340000000|2023-04-24 12:40:00|8.03|8.03|8.03|8.03|8.03|8.03|8.03|8.03|0
1682340600000|2023-04-24 12:50:00|8.04|8.04|8.04|8.04|8.04|8.04|8.04|8.04|0
1682342700000|2023-04-24 13:25:00|8.01|8.01|8.08|8.08|8.09|8.09|8.01|8.01|0
1682343000000|2023-04-24 13:30:00|8.05|8.05|8.03|8.03|8.05|8.05|7.98|7.98|0
1682343300000|2023-04-24 13:35:00|8.04|8.04|8.05|8.05|8.07|8.07|8.04|8.04|0
1682343600000|2023-04-24 13:40:00|8.06|8.06|8.08|8.08|8.09|8.09|8.06|8.06|0
1682343900000|2023-04-24 13:45:00|8.09|8.09|8.05|8.05|8.09|8.09|8.05|8.05|0
1682344200000|2023-04-24 13:50:00|8.06|8.06|8.05|8.05|8.07|8.07|8.04|8.04|0
1682344500000|2023-04-24 13:55:00|8.04|8.04|7.99|7.99|8.04|8.04|7.99|7.99|0
1682344800000|2023-04-24 14:00:00|8|8|7.98|7.98|8.01|8.01|7.96|7.96|0
1682345100000|2023-04-24 14:05:00|7.97|7.97|7.96|7.96|7.98|7.98|7.95|7.95|0
1682345400000|2023-04-24 14:10:00|7.97|7.97|7.96|7.96|7.97|7.97|7.96|7.96|0
1682345700000|2023-04-24 14:15:00|7.97|7.97|7.98|7.98|8|8|7.96|7.96|0
1682346000000|2023-04-24 14:20:00|7.97|7.97|7.96|7.96|7.98|7.98|7.96|7.96|0
1682346300000|2023-04-24 14:25:00|7.95|7.95|7.95|7.95|7.96|7.96|7.93|7.93|0
1682346600000|2023-04-24 14:30:00|7.97|7.97|7.94|7.94|7.97|7.97|7.94|7.94|0
1682346900000|2023-04-24 14:35:00|7.93|7.93|7.91|7.91|7.93|7.93|7.91|7.91|0
1682347200000|2023-04-24 14:40:00|7.93|7.93|7.87|7.87|7.94|7.94|7.87|7.87|0
1682347500000|2023-04-24 14:45:00|7.88|7.88|7.91|7.91|7.91|7.91|7.87|7.87|0
1682347800000|2023-04-24 14:50:00|7.92|7.92|7.9|7.9|7.92|7.92|7.89|7.89|0
1682348100000|2023-04-24 14:55:00|7.91|7.91|7.91|7.91|7.92|7.92|7.91|7.91|0
1682348400000|2023-04-24 15:00:00|7.9|7.9|7.91|7.91|7.91|7.91|7.88|7.88|0
1682348700000|2023-04-24 15:05:00|7.9|7.9|7.89|7.89|7.91|7.91|7.89|7.89|0
1682349000000|2023-04-24 15:10:00|7.9|7.9|7.88|7.88|7.9|7.9|7.88|7.88|0
1682349300000|2023-04-24 15:15:00|7.89|7.89|7.88|7.88|7.89|7.89|7.87|7.87|0
1682349600000|2023-04-24 15:20:00|7.87|7.87|7.87|7.87|7.88|7.88|7.87|7.87|0
1682349900000|2023-04-24 15:25:00|7.88|7.88|7.88|7.88|7.88|7.88|7.87|7.87|0
1682350200000|2023-04-24 15:30:00|7.87|7.87|7.89|7.89|7.89|7.89|7.87|7.87|0
1682350500000|2023-04-24 15:35:00|7.9|7.9|7.87|7.87|7.91|7.91|7.87|7.87|0
1682350800000|2023-04-24 15:40:00|7.86|7.86|7.85|7.85|7.87|7.87|7.84|7.84|0
1682351100000|2023-04-24 15:45:00|7.84|7.84|7.85|7.85|7.86|7.86|7.84|7.84|0
1682351400000|2023-04-24 15:50:00|7.86|7.86|7.88|7.88|7.88|7.88|7.86|7.86|0
1682351700000|2023-04-24 15:55:00|7.87|7.87|7.88|7.88|7.88|7.88|7.87|7.87|0
1682352000000|2023-04-24 16:00:00|7.89|7.89|7.91|7.91|7.92|7.92|7.89|7.89|0
1682352300000|2023-04-24 16:05:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1682352600000|2023-04-24 16:10:00|7.89|7.89|7.89|7.89|7.91|7.91|7.89|7.89|0
1682352900000|2023-04-24 16:15:00|7.9|7.9|7.9|7.9|7.9|7.9|7.89|7.89|0
1682353200000|2023-04-24 16:20:00|7.91|7.91|7.91|7.91|7.91|7.91|7.9|7.9|0
1682353500000|2023-04-24 16:25:00|7.92|7.92|7.91|7.91|7.92|7.92|7.91|7.91|0
1682353800000|2023-04-24 16:30:00|7.92|7.92|7.91|7.91|7.94|7.94|7.91|7.91|0
1682354100000|2023-04-24 16:35:00|7.92|7.92|7.94|7.94|7.94|7.94|7.92|7.92|0
1682354400000|2023-04-24 16:40:00|7.95|7.95|7.93|7.93|7.95|7.95|7.92|7.92|0
1682354700000|2023-04-24 16:45:00|7.92|7.92|7.91|7.91|7.93|7.93|7.91|7.91|0
1682355000000|2023-04-24 16:50:00|7.92|7.92|7.92|7.92|7.92|7.92|7.92|7.92|0
1682355300000|2023-04-24 16:55:00|7.91|7.91|7.93|7.93|7.94|7.94|7.91|7.91|0
1682355600000|2023-04-24 17:00:00|7.92|7.92|7.92|7.92|7.93|7.93|7.91|7.91|0
1682355900000|2023-04-24 17:05:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1682356200000|2023-04-24 17:10:00|7.9|7.9|7.93|7.93|7.93|7.93|7.9|7.9|0
1682356500000|2023-04-24 17:15:00|7.92|7.92|7.93|7.93|7.94|7.94|7.92|7.92|0
1682356800000|2023-04-24 17:20:00|7.94|7.94|7.93|7.93|7.94|7.94|7.93|7.93|0
1682357100000|2023-04-24 17:25:00|7.94|7.94|7.95|7.95|7.96|7.96|7.94|7.94|0
1682357400000|2023-04-24 17:30:00|7.96|7.96|7.93|7.93|7.96|7.96|7.93|7.93|0
1682357700000|2023-04-24 17:35:00|7.94|7.94|7.94|7.94|7.95|7.95|7.94|7.94|0
1682358000000|2023-04-24 17:40:00|7.93|7.93|7.94|7.94|7.94|7.94|7.93|7.93|0
1682358300000|2023-04-24 17:45:00|7.93|7.93|7.95|7.95|7.95|7.95|7.93|7.93|0
1682358600000|2023-04-24 17:50:00|7.96|7.96|7.94|7.94|7.96|7.96|7.94|7.94|0
1682358900000|2023-04-24 17:55:00|7.95|7.95|7.96|7.96|7.97|7.97|7.95|7.95|0
1682359200000|2023-04-24 18:00:00|7.97|7.97|7.96|7.96|7.97|7.97|7.96|7.96|0
1682359500000|2023-04-24 18:05:00|7.95|7.95|7.96|7.96|7.96|7.96|7.95|7.95|0
1682359800000|2023-04-24 18:10:00|7.95|7.95|7.96|7.96|7.96|7.96|7.95|7.95|0
1682360100000|2023-04-24 18:15:00|7.97|7.97|7.96|7.96|7.97|7.97|7.96|7.96|0
1682360400000|2023-04-24 18:20:00|7.97|7.97|7.94|7.94|7.97|7.97|7.94|7.94|0
1682360700000|2023-04-24 18:25:00|7.93|7.93|7.95|7.95|7.96|7.96|7.93|7.93|0
1682361000000|2023-04-24 18:30:00|7.94|7.94|7.93|7.93|7.94|7.94|7.93|7.93|0
1682361300000|2023-04-24 18:35:00|7.92|7.92|7.92|7.92|7.93|7.93|7.92|7.92|0
1682361600000|2023-04-24 18:40:00|7.93|7.93|7.91|7.91|7.93|7.93|7.91|7.91|0
1682361900000|2023-04-24 18:45:00|7.9|7.9|7.91|7.91|7.91|7.91|7.89|7.89|0
1682362200000|2023-04-24 18:50:00|7.92|7.92|7.9|7.9|7.92|7.92|7.9|7.9|0
1682362500000|2023-04-24 18:55:00|7.91|7.91|7.9|7.9|7.91|7.91|7.9|7.9|0
1682362800000|2023-04-24 19:00:00|7.91|7.91|7.9|7.9|7.91|7.91|7.9|7.9|0
1682363100000|2023-04-24 19:05:00|7.91|7.91|7.91|7.91|7.91|7.91|7.9|7.9|0
1682363400000|2023-04-24 19:10:00|7.9|7.9|7.9|7.9|7.9|7.9|7.89|7.89|0
1682363700000|2023-04-24 19:15:00|7.89|7.89|7.89|7.89|7.9|7.9|7.88|7.88|0
1682364000000|2023-04-24 19:20:00|7.9|7.9|7.89|7.89|7.9|7.9|7.89|7.89|0
1682364300000|2023-04-24 19:25:00|7.88|7.88|7.89|7.89|7.9|7.9|7.88|7.88|0
1682364600000|2023-04-24 19:30:00|7.9|7.9|7.89|7.89|7.9|7.9|7.89|7.89|0
1682364900000|2023-04-24 19:35:00|7.9|7.9|7.87|7.87|7.91|7.91|7.87|7.87|0
1682365200000|2023-04-24 19:40:00|7.88|7.88|7.86|7.86|7.88|7.88|7.86|7.86|0
1682365500000|2023-04-24 19:45:00|7.87|7.87|7.86|7.86|7.87|7.87|7.86|7.86|0
1682365800000|2023-04-24 19:50:00|7.85|7.85|7.86|7.86|7.86|7.86|7.85|7.85|0
1682366100000|2023-04-24 19:55:00|7.87|7.87|7.85|7.85|7.87|7.87|7.85|7.85|0
1682366400000|2023-04-24 20:00:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1682367300000|2023-04-24 20:15:00|7.87|7.87|7.87|7.87|7.87|7.87|7.87|7.87|0
1682368800000|2023-04-24 20:40:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1682370000000|2023-04-24 21:00:00|7.89|7.89|7.86|7.86|7.89|7.89|7.86|7.86|0
1682373300000|2023-04-24 21:55:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1682375100000|2023-04-24 22:25:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1682378400000|2023-04-24 23:20:00|7.85|7.85|7.86|7.86|7.86|7.86|7.85|7.85|0
1682378700000|2023-04-24 23:25:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1682379000000|2023-04-24 23:30:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1682379300000|2023-04-24 23:35:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1682379600000|2023-04-24 23:40:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1682379900000|2023-04-24 23:45:00|7.83|7.83|7.86|7.86|7.86|7.86|7.83|7.83|0
1682380500000|2023-04-24 23:55:00|7.87|7.87|7.86|7.86|7.87|7.87|7.86|7.86|0
1682409600000|2023-04-25 08:00:00|7.82|7.82|7.8|7.8|7.82|7.82|7.8|7.8|0
1682410800000|2023-04-25 08:20:00|7.83|7.83|7.8|7.8|7.83|7.83|7.8|7.8|0
1682412600000|2023-04-25 08:50:00|7.77|7.77|7.8|7.8|7.8|7.8|7.77|7.77|0
1682414700000|2023-04-25 09:25:00|7.78|7.78|7.78|7.78|7.78|7.78|7.78|7.78|0
1682415000000|2023-04-25 09:30:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1682418600000|2023-04-25 10:30:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1682419200000|2023-04-25 10:40:00|7.8|7.8|7.78|7.78|7.8|7.8|7.77|7.77|0
1682420100000|2023-04-25 10:55:00|7.81|7.81|7.85|7.85|7.85|7.85|7.81|7.81|0
1682420400000|2023-04-25 11:00:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1682420700000|2023-04-25 11:05:00|7.86|7.86|7.86|7.86|7.86|7.86|7.83|7.83|0
1682421600000|2023-04-25 11:20:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1682421900000|2023-04-25 11:25:00|7.83|7.83|7.82|7.82|7.83|7.83|7.82|7.82|0
1682423100000|2023-04-25 11:45:00|7.81|7.81|7.85|7.85|7.85|7.85|7.81|7.81|0
1682423400000|2023-04-25 11:50:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1682423700000|2023-04-25 11:55:00|7.8|7.8|7.79|7.79|7.8|7.8|7.79|7.79|0
1682424000000|2023-04-25 12:00:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1682424900000|2023-04-25 12:15:00|7.78|7.78|7.78|7.78|7.78|7.78|7.78|7.78|0
1682425200000|2023-04-25 12:20:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1682426700000|2023-04-25 12:45:00|7.8|7.8|7.8|7.8|7.8|7.8|7.8|7.8|0
1682427300000|2023-04-25 12:55:00|7.81|7.81|7.8|7.8|7.81|7.81|7.8|7.8|0
1682427900000|2023-04-25 13:05:00|7.81|7.81|7.8|7.8|7.81|7.81|7.8|7.8|0
1682428200000|2023-04-25 13:10:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1682429100000|2023-04-25 13:25:00|7.8|7.8|7.81|7.81|7.81|7.81|7.77|7.77|0
1682429400000|2023-04-25 13:30:00|7.77|7.77|7.74|7.74|7.82|7.82|7.74|7.74|0
1682429700000|2023-04-25 13:35:00|7.73|7.73|7.72|7.72|7.74|7.74|7.7|7.7|0
1682430000000|2023-04-25 13:40:00|7.7|7.7|7.71|7.71|7.72|7.72|7.68|7.68|0
1682430300000|2023-04-25 13:45:00|7.7|7.7|7.68|7.68|7.7|7.7|7.67|7.67|0
1682430600000|2023-04-25 13:50:00|7.67|7.67|7.7|7.7|7.72|7.72|7.67|7.67|0
1682430900000|2023-04-25 13:55:00|7.69|7.69|7.71|7.71|7.73|7.73|7.68|7.68|0
1682431200000|2023-04-25 14:00:00|7.7|7.7|7.71|7.71|7.73|7.73|7.7|7.7|0
1682431500000|2023-04-25 14:05:00|7.72|7.72|7.71|7.71|7.73|7.73|7.7|7.7|0
1682431800000|2023-04-25 14:10:00|7.7|7.7|7.7|7.7|7.7|7.7|7.68|7.68|0
1682432100000|2023-04-25 14:15:00|7.69|7.69|7.7|7.7|7.7|7.7|7.68|7.68|0
1682432400000|2023-04-25 14:20:00|7.69|7.69|7.68|7.68|7.69|7.69|7.68|7.68|0
1682432700000|2023-04-25 14:25:00|7.69|7.69|7.68|7.68|7.7|7.7|7.68|7.68|0
1682433000000|2023-04-25 14:30:00|7.69|7.69|7.7|7.7|7.7|7.7|7.69|7.69|0
1682433300000|2023-04-25 14:35:00|7.71|7.71|7.7|7.7|7.71|7.71|7.7|7.7|0
1682433600000|2023-04-25 14:40:00|7.71|7.71|7.71|7.71|7.72|7.72|7.7|7.7|0
1682433900000|2023-04-25 14:45:00|7.72|7.72|7.77|7.77|7.77|7.77|7.72|7.72|0
1682434200000|2023-04-25 14:50:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1682434500000|2023-04-25 14:55:00|7.75|7.75|7.76|7.76|7.76|7.76|7.75|7.75|0
1682434800000|2023-04-25 15:00:00|7.75|7.75|7.72|7.72|7.75|7.75|7.72|7.72|0
1682435100000|2023-04-25 15:05:00|7.71|7.71|7.7|7.7|7.71|7.71|7.7|7.7|0
1682435400000|2023-04-25 15:10:00|7.71|7.71|7.72|7.72|7.72|7.72|7.71|7.71|0
1682435700000|2023-04-25 15:15:00|7.71|7.71|7.73|7.73|7.73|7.73|7.71|7.71|0
1682436000000|2023-04-25 15:20:00|7.72|7.72|7.75|7.75|7.76|7.76|7.72|7.72|0
1682436300000|2023-04-25 15:25:00|7.76|7.76|7.75|7.75|7.76|7.76|7.75|7.75|0
1682436600000|2023-04-25 15:30:00|7.74|7.74|7.75|7.75|7.75|7.75|7.74|7.74|0
1682436900000|2023-04-25 15:35:00|7.74|7.74|7.72|7.72|7.74|7.74|7.71|7.71|0
1682437200000|2023-04-25 15:40:00|7.73|7.73|7.71|7.71|7.73|7.73|7.71|7.71|0
1682437500000|2023-04-25 15:45:00|7.7|7.7|7.71|7.71|7.71|7.71|7.7|7.7|0
1682437800000|2023-04-25 15:50:00|7.7|7.7|7.71|7.71|7.72|7.72|7.7|7.7|0
1682438100000|2023-04-25 15:55:00|7.7|7.7|7.71|7.71|7.71|7.71|7.7|7.7|0
1682438400000|2023-04-25 16:00:00|7.72|7.72|7.7|7.7|7.72|7.72|7.7|7.7|0
1682438700000|2023-04-25 16:05:00|7.71|7.71|7.7|7.7|7.71|7.71|7.7|7.7|0
1682439000000|2023-04-25 16:10:00|7.72|7.72|7.69|7.69|7.72|7.72|7.69|7.69|0
1682439300000|2023-04-25 16:15:00|7.68|7.68|7.7|7.7|7.7|7.7|7.68|7.68|0
1682439600000|2023-04-25 16:20:00|7.71|7.71|7.72|7.72|7.72|7.72|7.7|7.7|0
1682439900000|2023-04-25 16:25:00|7.71|7.71|7.71|7.71|7.72|7.72|7.71|7.71|0
1682440200000|2023-04-25 16:30:00|7.72|7.72|7.69|7.69|7.72|7.72|7.69|7.69|0
1682440500000|2023-04-25 16:35:00|7.7|7.7|7.69|7.69|7.7|7.7|7.69|7.69|0
1682440800000|2023-04-25 16:40:00|7.7|7.7|7.69|7.69|7.7|7.7|7.69|7.69|0
1682441400000|2023-04-25 16:50:00|7.68|7.68|7.68|7.68|7.68|7.68|7.68|7.68|0
1682441700000|2023-04-25 16:55:00|7.69|7.69|7.69|7.69|7.69|7.69|7.69|7.69|0
1682442000000|2023-04-25 17:00:00|7.68|7.68|7.69|7.69|7.69|7.69|7.68|7.68|0
1682442300000|2023-04-25 17:05:00|7.68|7.68|7.68|7.68|7.68|7.68|7.68|7.68|0
1682442600000|2023-04-25 17:10:00|7.67|7.67|7.65|7.65|7.68|7.68|7.64|7.64|0
1682442900000|2023-04-25 17:15:00|7.64|7.64|7.63|7.63|7.64|7.64|7.63|7.63|0
1682443200000|2023-04-25 17:20:00|7.64|7.64|7.61|7.61|7.64|7.64|7.6|7.6|0
1682443500000|2023-04-25 17:25:00|7.6|7.6|7.62|7.62|7.62|7.62|7.6|7.6|0
1682443800000|2023-04-25 17:30:00|7.61|7.61|7.63|7.63|7.63|7.63|7.61|7.61|0
1682444100000|2023-04-25 17:35:00|7.62|7.62|7.61|7.61|7.63|7.63|7.61|7.61|0
1682444400000|2023-04-25 17:40:00|7.62|7.62|7.65|7.65|7.66|7.66|7.61|7.61|0
1682444700000|2023-04-25 17:45:00|7.66|7.66|7.65|7.65|7.67|7.67|7.64|7.64|0
1682445000000|2023-04-25 17:50:00|7.64|7.64|7.65|7.65|7.65|7.65|7.64|7.64|0
1682445300000|2023-04-25 17:55:00|7.66|7.66|7.66|7.66|7.66|7.66|7.65|7.65|0
1682445600000|2023-04-25 18:00:00|7.65|7.65|7.65|7.65|7.66|7.66|7.65|7.65|0
1682445900000|2023-04-25 18:05:00|7.66|7.66|7.65|7.65|7.66|7.66|7.65|7.65|0
1682446200000|2023-04-25 18:10:00|7.67|7.67|7.66|7.66|7.67|7.67|7.65|7.65|0
1682446500000|2023-04-25 18:15:00|7.67|7.67|7.68|7.68|7.68|7.68|7.67|7.67|0
1682446800000|2023-04-25 18:20:00|7.67|7.67|7.67|7.67|7.67|7.67|7.66|7.66|0
1682447100000|2023-04-25 18:25:00|7.68|7.68|7.69|7.69|7.69|7.69|7.67|7.67|0
1682447400000|2023-04-25 18:30:00|7.68|7.68|7.68|7.68|7.69|7.69|7.68|7.68|0
1682447700000|2023-04-25 18:35:00|7.69|7.69|7.69|7.69|7.69|7.69|7.69|7.69|0
1682448000000|2023-04-25 18:40:00|7.68|7.68|7.67|7.67|7.68|7.68|7.66|7.66|0
1682448300000|2023-04-25 18:45:00|7.66|7.66|7.69|7.69|7.69|7.69|7.66|7.66|0
1682448600000|2023-04-25 18:50:00|7.7|7.7|7.68|7.68|7.7|7.7|7.68|7.68|0
1682448900000|2023-04-25 18:55:00|7.69|7.69|7.68|7.68|7.69|7.69|7.68|7.68|0
1682449200000|2023-04-25 19:00:00|7.67|7.67|7.68|7.68|7.69|7.69|7.67|7.67|0
1682449500000|2023-04-25 19:05:00|7.67|7.67|7.68|7.68|7.69|7.69|7.67|7.67|0
1682449800000|2023-04-25 19:10:00|7.67|7.67|7.66|7.66|7.68|7.68|7.66|7.66|0
1682450100000|2023-04-25 19:15:00|7.67|7.67|7.66|7.66|7.67|7.67|7.66|7.66|0
1682450400000|2023-04-25 19:20:00|7.67|7.67|7.67|7.67|7.68|7.68|7.66|7.66|0
1682450700000|2023-04-25 19:25:00|7.66|7.66|7.64|7.64|7.66|7.66|7.63|7.63|0
1682451000000|2023-04-25 19:30:00|7.65|7.65|7.63|7.63|7.65|7.65|7.63|7.63|0
1682451300000|2023-04-25 19:35:00|7.62|7.62|7.6|7.6|7.63|7.63|7.6|7.6|0
1682451600000|2023-04-25 19:40:00|7.57|7.57|7.56|7.56|7.58|7.58|7.56|7.56|0
1682451900000|2023-04-25 19:45:00|7.57|7.57|7.58|7.58|7.59|7.59|7.56|7.56|0
1682452200000|2023-04-25 19:50:00|7.59|7.59|7.6|7.6|7.6|7.6|7.59|7.59|0
1682452500000|2023-04-25 19:55:00|7.59|7.59|7.59|7.59|7.6|7.6|7.59|7.59|0
1682452800000|2023-04-25 20:00:00|7.6|7.6|7.61|7.61|7.61|7.61|7.6|7.6|0
1682453100000|2023-04-25 20:05:00|7.65|7.65|7.61|7.61|7.65|7.65|7.61|7.61|0
1682453400000|2023-04-25 20:10:00|7.68|7.68|7.61|7.61|7.71|7.71|7.61|7.61|0
1682454000000|2023-04-25 20:20:00|7.64|7.64|7.64|7.64|7.64|7.64|7.64|7.64|0
1682454300000|2023-04-25 20:25:00|7.61|7.61|7.61|7.61|7.61|7.61|7.61|7.61|0
1682454900000|2023-04-25 20:35:00|7.69|7.69|7.65|7.65|7.69|7.69|7.65|7.65|0
1682456400000|2023-04-25 21:00:00|7.66|7.66|7.66|7.66|7.66|7.66|7.66|7.66|0
1682458200000|2023-04-25 21:30:00|7.67|7.67|7.67|7.67|7.67|7.67|7.67|7.67|0
1682459100000|2023-04-25 21:45:00|7.66|7.66|7.66|7.66|7.66|7.66|7.66|7.66|0
1682459700000|2023-04-25 21:55:00|7.67|7.67|7.67|7.67|7.67|7.67|7.67|7.67|0
1682461800000|2023-04-25 22:30:00|7.69|7.69|7.7|7.7|7.7|7.7|7.69|7.69|0
1682462700000|2023-04-25 22:45:00|7.69|7.69|7.69|7.69|7.69|7.69|7.69|7.69|0
1682463900000|2023-04-25 23:05:00|7.7|7.7|7.7|7.7|7.7|7.7|7.7|7.7|0
1682464200000|2023-04-25 23:10:00|7.69|7.69|7.7|7.7|7.7|7.7|7.69|7.69|0
1682464800000|2023-04-25 23:20:00|7.69|7.69|7.7|7.7|7.7|7.7|7.69|7.69|0
1682465700000|2023-04-25 23:35:00|7.69|7.69|7.76|7.76|7.76|7.76|7.65|7.65|0
1682466300000|2023-04-25 23:45:00|7.69|7.69|7.73|7.73|7.78|7.78|7.69|7.69|0
1682466600000|2023-04-25 23:50:00|7.77|7.77|7.77|7.77|7.77|7.77|7.77|7.77|0
1682466900000|2023-04-25 23:55:00|7.79|7.79|7.79|7.79|7.79|7.79|7.79|7.79|0
1682496000000|2023-04-26 08:00:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1682499900000|2023-04-26 09:05:00|7.65|7.65|7.64|7.64|7.65|7.65|7.64|7.64|0
1682506200000|2023-04-26 10:50:00|7.69|7.69|7.68|7.68|7.69|7.69|7.68|7.68|0
1682506800000|2023-04-26 11:00:00|7.69|7.69|7.63|7.63|7.69|7.69|7.63|7.63|0
1682507100000|2023-04-26 11:05:00|7.61|7.61|7.61|7.61|7.61|7.61|7.61|7.61|0
1682507400000|2023-04-26 11:10:00|7.6|7.6|7.6|7.6|7.61|7.61|7.6|7.6|0
1682507700000|2023-04-26 11:15:00|7.61|7.61|7.62|7.62|7.62|7.62|7.61|7.61|0
1682508900000|2023-04-26 11:35:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1682509500000|2023-04-26 11:45:00|7.63|7.63|7.56|7.56|7.63|7.63|7.56|7.56|0
1682509800000|2023-04-26 11:50:00|7.55|7.55|7.55|7.55|7.55|7.55|7.53|7.53|0
1682510400000|2023-04-26 12:00:00|7.6|7.6|7.61|7.61|7.61|7.61|7.6|7.6|0
1682510700000|2023-04-26 12:05:00|7.63|7.63|7.64|7.64|7.64|7.64|7.63|7.63|0
1682511000000|2023-04-26 12:10:00|7.62|7.62|7.65|7.65|7.65|7.65|7.62|7.62|0
1682511600000|2023-04-26 12:20:00|7.66|7.66|7.66|7.66|7.66|7.66|7.66|7.66|0
1682511900000|2023-04-26 12:25:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1682512200000|2023-04-26 12:30:00|7.67|7.67|7.67|7.67|7.67|7.67|7.67|7.67|0
1682512500000|2023-04-26 12:35:00|7.68|7.68|7.69|7.69|7.69|7.69|7.68|7.68|0
1682512800000|2023-04-26 12:40:00|7.68|7.68|7.68|7.68|7.68|7.68|7.68|7.68|0
1682513400000|2023-04-26 12:50:00|7.7|7.7|7.69|7.69|7.7|7.7|7.69|7.69|0
1682513700000|2023-04-26 12:55:00|7.7|7.7|7.69|7.69|7.7|7.7|7.69|7.69|0
1682514000000|2023-04-26 13:00:00|7.7|7.7|7.7|7.7|7.7|7.7|7.7|7.7|0
1682514300000|2023-04-26 13:05:00|7.69|7.69|7.69|7.69|7.69|7.69|7.69|7.69|0
1682515200000|2023-04-26 13:20:00|7.7|7.7|7.69|7.69|7.7|7.7|7.69|7.69|0
1682515500000|2023-04-26 13:25:00|7.65|7.65|7.61|7.61|7.67|7.67|7.61|7.61|0
1682515800000|2023-04-26 13:30:00|7.65|7.65|7.65|7.65|7.68|7.68|7.61|7.61|0
1682516100000|2023-04-26 13:35:00|7.64|7.64|7.67|7.67|7.67|7.67|7.63|7.63|0
1682516400000|2023-04-26 13:40:00|7.66|7.66|7.69|7.69|7.71|7.71|7.65|7.65|0
1682516700000|2023-04-26 13:45:00|7.7|7.7|7.7|7.7|7.73|7.73|7.69|7.69|0
1682517000000|2023-04-26 13:50:00|7.71|7.71|7.68|7.68|7.72|7.72|7.67|7.67|0
1682517300000|2023-04-26 13:55:00|7.67|7.67|7.7|7.7|7.72|7.72|7.67|7.67|0
1682517600000|2023-04-26 14:00:00|7.69|7.69|7.65|7.65|7.7|7.7|7.65|7.65|0
1682517900000|2023-04-26 14:05:00|7.67|7.67|7.66|7.66|7.69|7.69|7.65|7.65|0
1682518200000|2023-04-26 14:10:00|7.67|7.67|7.64|7.64|7.68|7.68|7.64|7.64|0
1682518500000|2023-04-26 14:15:00|7.63|7.63|7.61|7.61|7.63|7.63|7.61|7.61|0
1682518800000|2023-04-26 14:20:00|7.62|7.62|7.6|7.6|7.62|7.62|7.59|7.59|0
1682519100000|2023-04-26 14:25:00|7.62|7.62|7.61|7.61|7.62|7.62|7.6|7.6|0
1682519400000|2023-04-26 14:30:00|7.62|7.62|7.61|7.61|7.63|7.63|7.61|7.61|0
1682519700000|2023-04-26 14:35:00|7.62|7.62|7.61|7.61|7.63|7.63|7.61|7.61|0
1682520000000|2023-04-26 14:40:00|7.6|7.6|7.62|7.62|7.64|7.64|7.6|7.6|0
1682520300000|2023-04-26 14:45:00|7.63|7.63|7.64|7.64|7.64|7.64|7.62|7.62|0
1682520600000|2023-04-26 14:50:00|7.63|7.63|7.64|7.64|7.64|7.64|7.62|7.62|0
1682520900000|2023-04-26 14:55:00|7.63|7.63|7.65|7.65|7.65|7.65|7.63|7.63|0
1682521200000|2023-04-26 15:00:00|7.66|7.66|7.65|7.65|7.67|7.67|7.65|7.65|0
1682521500000|2023-04-26 15:05:00|7.66|7.66|7.68|7.68|7.68|7.68|7.65|7.65|0
1682521800000|2023-04-26 15:10:00|7.67|7.67|7.67|7.67|7.68|7.68|7.66|7.66|0
1682522100000|2023-04-26 15:15:00|7.68|7.68|7.68|7.68|7.69|7.69|7.68|7.68|0
1682522400000|2023-04-26 15:20:00|7.69|7.69|7.65|7.65|7.7|7.7|7.65|7.65|0
1682522700000|2023-04-26 15:25:00|7.66|7.66|7.63|7.63|7.66|7.66|7.63|7.63|0
1682523000000|2023-04-26 15:30:00|7.64|7.64|7.64|7.64|7.65|7.65|7.63|7.63|0
1682523300000|2023-04-26 15:35:00|7.63|7.63|7.63|7.63|7.63|7.63|7.63|7.63|0
1682523600000|2023-04-26 15:40:00|7.62|7.62|7.63|7.63|7.63|7.63|7.62|7.62|0
1682523900000|2023-04-26 15:45:00|7.62|7.62|7.63|7.63|7.63|7.63|7.62|7.62|0
1682524200000|2023-04-26 15:50:00|7.62|7.62|7.62|7.62|7.63|7.63|7.62|7.62|0
1682524500000|2023-04-26 15:55:00|7.61|7.61|7.63|7.63|7.63|7.63|7.61|7.61|0
1682524800000|2023-04-26 16:00:00|7.62|7.62|7.64|7.64|7.65|7.65|7.62|7.62|0
1682525100000|2023-04-26 16:05:00|7.65|7.65|7.65|7.65|7.65|7.65|7.64|7.64|0
1682525400000|2023-04-26 16:10:00|7.64|7.64|7.63|7.63|7.64|7.64|7.63|7.63|0
1682525700000|2023-04-26 16:15:00|7.62|7.62|7.59|7.59|7.62|7.62|7.59|7.59|0
1682526000000|2023-04-26 16:20:00|7.58|7.58|7.6|7.6|7.6|7.6|7.58|7.58|0
1682526300000|2023-04-26 16:25:00|7.61|7.61|7.59|7.59|7.61|7.61|7.59|7.59|0
1682526600000|2023-04-26 16:30:00|7.6|7.6|7.57|7.57|7.6|7.6|7.57|7.57|0
1682526900000|2023-04-26 16:35:00|7.58|7.58|7.6|7.6|7.6|7.6|7.58|7.58|0
1682527200000|2023-04-26 16:40:00|7.59|7.59|7.6|7.6|7.6|7.6|7.59|7.59|0
1682527500000|2023-04-26 16:45:00|7.61|7.61|7.6|7.6|7.61|7.61|7.6|7.6|0
1682527800000|2023-04-26 16:50:00|7.59|7.59|7.6|7.6|7.6|7.6|7.59|7.59|0
1682528100000|2023-04-26 16:55:00|7.59|7.59|7.57|7.57|7.59|7.59|7.56|7.56|0
1682528400000|2023-04-26 17:00:00|7.59|7.59|7.58|7.58|7.6|7.6|7.58|7.58|0
1682528700000|2023-04-26 17:05:00|7.57|7.57|7.56|7.56|7.57|7.57|7.56|7.56|0
1682529000000|2023-04-26 17:10:00|7.57|7.57|7.56|7.56|7.58|7.58|7.56|7.56|0
1682529300000|2023-04-26 17:15:00|7.55|7.55|7.55|7.55|7.57|7.57|7.54|7.54|0
1682529600000|2023-04-26 17:20:00|7.54|7.54|7.55|7.55|7.55|7.55|7.53|7.53|0
1682529900000|2023-04-26 17:25:00|7.54|7.54|7.54|7.54|7.55|7.55|7.54|7.54|0
1682530200000|2023-04-26 17:30:00|7.55|7.55|7.53|7.53|7.55|7.55|7.53|7.53|0
1682530500000|2023-04-26 17:35:00|7.54|7.54|7.53|7.53|7.55|7.55|7.53|7.53|0
1682530800000|2023-04-26 17:40:00|7.54|7.54|7.55|7.55|7.55|7.55|7.54|7.54|0
1682531100000|2023-04-26 17:45:00|7.54|7.54|7.52|7.52|7.55|7.55|7.52|7.52|0
1682531400000|2023-04-26 17:50:00|7.51|7.51|7.51|7.51|7.52|7.52|7.5|7.5|0
1682531700000|2023-04-26 17:55:00|7.52|7.52|7.5|7.5|7.53|7.53|7.5|7.5|0
1682532000000|2023-04-26 18:00:00|7.49|7.49|7.5|7.5|7.51|7.51|7.49|7.49|0
1682532300000|2023-04-26 18:05:00|7.49|7.49|7.46|7.46|7.5|7.5|7.46|7.46|0
1682532600000|2023-04-26 18:10:00|7.47|7.47|7.46|7.46|7.47|7.47|7.46|7.46|0
1682532900000|2023-04-26 18:15:00|7.45|7.45|7.5|7.5|7.5|7.5|7.45|7.45|0
1682533200000|2023-04-26 18:20:00|7.49|7.49|7.51|7.51|7.52|7.52|7.49|7.49|0
1682533500000|2023-04-26 18:25:00|7.5|7.5|7.51|7.51|7.51|7.51|7.5|7.5|0
1682533800000|2023-04-26 18:30:00|7.5|7.5|7.48|7.48|7.51|7.51|7.48|7.48|0
1682534100000|2023-04-26 18:35:00|7.47|7.47|7.48|7.48|7.49|7.49|7.47|7.47|0
1682534400000|2023-04-26 18:40:00|7.47|7.47|7.46|7.46|7.49|7.49|7.45|7.45|0
1682534700000|2023-04-26 18:45:00|7.47|7.47|7.49|7.49|7.49|7.49|7.47|7.47|0
1682535000000|2023-04-26 18:50:00|7.48|7.48|7.49|7.49|7.5|7.5|7.48|7.48|0
1682535300000|2023-04-26 18:55:00|7.5|7.5|7.49|7.49|7.51|7.51|7.49|7.49|0
1682535600000|2023-04-26 19:00:00|7.5|7.5|7.45|7.45|7.5|7.5|7.45|7.45|0
1682535900000|2023-04-26 19:05:00|7.44|7.44|7.42|7.42|7.44|7.44|7.41|7.41|0
1682536200000|2023-04-26 19:10:00|7.41|7.41|7.43|7.43|7.43|7.43|7.41|7.41|0
1682536500000|2023-04-26 19:15:00|7.44|7.44|7.39|7.39|7.44|7.44|7.39|7.39|0
1682536800000|2023-04-26 19:20:00|7.4|7.4|7.42|7.42|7.42|7.42|7.39|7.39|0
1682537100000|2023-04-26 19:25:00|7.41|7.41|7.44|7.44|7.44|7.44|7.4|7.4|0
1682537400000|2023-04-26 19:30:00|7.43|7.43|7.42|7.42|7.45|7.45|7.42|7.42|0
1682537700000|2023-04-26 19:35:00|7.41|7.41|7.42|7.42|7.42|7.42|7.41|7.41|0
1682538000000|2023-04-26 19:40:00|7.43|7.43|7.43|7.43|7.44|7.44|7.42|7.42|0
1682538300000|2023-04-26 19:45:00|7.42|7.42|7.38|7.38|7.42|7.42|7.38|7.38|0
1682538600000|2023-04-26 19:50:00|7.37|7.37|7.37|7.37|7.38|7.38|7.35|7.35|0
1682538900000|2023-04-26 19:55:00|7.38|7.38|7.36|7.36|7.39|7.39|7.36|7.36|0
1682539200000|2023-04-26 20:00:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1682539500000|2023-04-26 20:05:00|7.41|7.41|7.38|7.38|7.44|7.44|7.38|7.38|0
1682539800000|2023-04-26 20:10:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1682540400000|2023-04-26 20:20:00|7.44|7.44|7.4|7.4|7.44|7.44|7.4|7.4|0
1682540700000|2023-04-26 20:25:00|7.44|7.44|7.44|7.44|7.44|7.44|7.44|7.44|0
1682541000000|2023-04-26 20:30:00|7.42|7.42|7.37|7.37|7.42|7.42|7.37|7.37|0
1682541300000|2023-04-26 20:35:00|7.42|7.42|7.39|7.39|7.42|7.42|7.39|7.39|0
1682541900000|2023-04-26 20:45:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1682542500000|2023-04-26 20:55:00|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|0
1682542800000|2023-04-26 21:00:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1682543700000|2023-04-26 21:15:00|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|0
1682544000000|2023-04-26 21:20:00|7.44|7.44|7.43|7.43|7.44|7.44|7.43|7.43|0
1682544600000|2023-04-26 21:30:00|7.41|7.41|7.44|7.44|7.44|7.44|7.41|7.41|0
1682545500000|2023-04-26 21:45:00|7.43|7.43|7.41|7.41|7.43|7.43|7.41|7.41|0
1682546100000|2023-04-26 21:55:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1682546700000|2023-04-26 22:05:00|7.44|7.44|7.44|7.44|7.44|7.44|7.44|7.44|0
1682547300000|2023-04-26 22:15:00|7.4|7.4|7.37|7.37|7.4|7.4|7.37|7.37|0
1682547600000|2023-04-26 22:20:00|7.38|7.38|7.38|7.38|7.38|7.38|7.38|7.38|0
1682548200000|2023-04-26 22:30:00|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|0
1682548800000|2023-04-26 22:40:00|7.43|7.43|7.43|7.43|7.43|7.43|7.43|7.43|0
1682549700000|2023-04-26 22:55:00|7.44|7.44|7.44|7.44|7.44|7.44|7.44|7.44|0
1682550300000|2023-04-26 23:05:00|7.45|7.45|7.46|7.46|7.46|7.46|7.45|7.45|0
1682550600000|2023-04-26 23:10:00|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|0
1682550900000|2023-04-26 23:15:00|7.45|7.45|7.44|7.44|7.45|7.45|7.44|7.44|0
1682551500000|2023-04-26 23:25:00|7.45|7.45|7.44|7.44|7.45|7.45|7.44|7.44|0
1682551800000|2023-04-26 23:30:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1682552100000|2023-04-26 23:35:00|7.44|7.44|7.45|7.45|7.45|7.45|7.44|7.44|0
1682553000000|2023-04-26 23:50:00|7.44|7.44|7.44|7.44|7.44|7.44|7.44|7.44|0
1682553300000|2023-04-26 23:55:00|7.45|7.45|7.44|7.44|7.45|7.45|7.44|7.44|0
1682586300000|2023-04-27 09:05:00|7.38|7.38|7.52|7.52|7.53|7.53|7.38|7.38|0
1682588700000|2023-04-27 09:45:00|7.47|7.47|7.47|7.47|7.47|7.47|7.47|7.47|0
1682590500000|2023-04-27 10:15:00|7.46|7.46|7.46|7.46|7.46|7.46|7.46|7.46|0
1682592900000|2023-04-27 10:55:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1682593200000|2023-04-27 11:00:00|7.46|7.46|7.48|7.48|7.48|7.48|7.45|7.45|0
1682593500000|2023-04-27 11:05:00|7.5|7.5|7.46|7.46|7.5|7.5|7.46|7.46|0
1682593800000|2023-04-27 11:10:00|7.48|7.48|7.48|7.48|7.48|7.48|7.48|7.48|0
1682594100000|2023-04-27 11:15:00|7.49|7.49|7.46|7.46|7.5|7.5|7.46|7.46|0
1682594700000|2023-04-27 11:25:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1682595300000|2023-04-27 11:35:00|7.46|7.46|7.45|7.45|7.46|7.46|7.45|7.45|0
1682596500000|2023-04-27 11:55:00|7.46|7.46|7.46|7.46|7.46|7.46|7.46|7.46|0
1682596800000|2023-04-27 12:00:00|7.48|7.48|7.5|7.5|7.5|7.5|7.48|7.48|0
1682598900000|2023-04-27 12:35:00|7.49|7.49|7.46|7.46|7.49|7.49|7.45|7.45|0
1682599500000|2023-04-27 12:45:00|7.45|7.45|7.47|7.47|7.47|7.47|7.45|7.45|0
1682599800000|2023-04-27 12:50:00|7.46|7.46|7.46|7.46|7.46|7.46|7.46|7.46|0
1682600100000|2023-04-27 12:55:00|7.48|7.48|7.48|7.48|7.48|7.48|7.48|7.48|0
1682600400000|2023-04-27 13:00:00|7.46|7.46|7.46|7.46|7.47|7.47|7.46|7.46|0
1682601300000|2023-04-27 13:15:00|7.47|7.47|7.47|7.47|7.47|7.47|7.47|7.47|0
1682601600000|2023-04-27 13:20:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1682601900000|2023-04-27 13:25:00|7.44|7.44|7.44|7.44|7.45|7.45|7.44|7.44|0
1682602200000|2023-04-27 13:30:00|7.43|7.43|7.41|7.41|7.44|7.44|7.4|7.4|0
1682602500000|2023-04-27 13:35:00|7.42|7.42|7.4|7.4|7.45|7.45|7.4|7.4|0
1682602800000|2023-04-27 13:40:00|7.41|7.41|7.34|7.34|7.41|7.41|7.33|7.33|0
1682603100000|2023-04-27 13:45:00|7.33|7.33|7.3|7.3|7.34|7.34|7.29|7.29|0
1682603400000|2023-04-27 13:50:00|7.31|7.31|7.35|7.35|7.36|7.36|7.31|7.31|0
1682603700000|2023-04-27 13:55:00|7.34|7.34|7.32|7.32|7.35|7.35|7.32|7.32|0
1682604000000|2023-04-27 14:00:00|7.31|7.31|7.36|7.36|7.37|7.37|7.31|7.31|0
1682604300000|2023-04-27 14:05:00|7.38|7.38|7.4|7.4|7.4|7.4|7.38|7.38|0
1682604600000|2023-04-27 14:10:00|7.39|7.39|7.42|7.42|7.42|7.42|7.38|7.38|0
1682604900000|2023-04-27 14:15:00|7.43|7.43|7.41|7.41|7.44|7.44|7.4|7.4|0
1682605200000|2023-04-27 14:20:00|7.42|7.42|7.43|7.43|7.43|7.43|7.4|7.4|0
1682605500000|2023-04-27 14:25:00|7.42|7.42|7.4|7.4|7.42|7.42|7.4|7.4|0
1682605800000|2023-04-27 14:30:00|7.39|7.39|7.41|7.41|7.41|7.41|7.39|7.39|0
1682606100000|2023-04-27 14:35:00|7.42|7.42|7.38|7.38|7.42|7.42|7.38|7.38|0
1682606400000|2023-04-27 14:40:00|7.37|7.37|7.37|7.37|7.37|7.37|7.35|7.35|0
1682607000000|2023-04-27 14:50:00|7.36|7.36|7.35|7.35|7.36|7.36|7.34|7.34|0
1682607300000|2023-04-27 14:55:00|7.34|7.34|7.31|7.31|7.34|7.34|7.3|7.3|0
1682607600000|2023-04-27 15:00:00|7.32|7.32|7.31|7.31|7.33|7.33|7.29|7.29|0
1682607900000|2023-04-27 15:05:00|7.32|7.32|7.32|7.32|7.32|7.32|7.31|7.31|0
1682608200000|2023-04-27 15:10:00|7.34|7.34|7.33|7.33|7.35|7.35|7.32|7.32|0
1682608500000|2023-04-27 15:15:00|7.32|7.32|7.33|7.33|7.34|7.34|7.32|7.32|0
1682608800000|2023-04-27 15:20:00|7.34|7.34|7.37|7.37|7.37|7.37|7.33|7.33|0
1682609100000|2023-04-27 15:25:00|7.36|7.36|7.34|7.34|7.37|7.37|7.33|7.33|0
1682609400000|2023-04-27 15:30:00|7.33|7.33|7.34|7.34|7.34|7.34|7.33|7.33|0
1682609700000|2023-04-27 15:35:00|7.35|7.35|7.35|7.35|7.35|7.35|7.34|7.34|0
1682610000000|2023-04-27 15:40:00|7.34|7.34|7.34|7.34|7.35|7.35|7.33|7.33|0
1682610300000|2023-04-27 15:45:00|7.33|7.33|7.34|7.34|7.34|7.34|7.31|7.31|0
1682610600000|2023-04-27 15:50:00|7.35|7.35|7.32|7.32|7.35|7.35|7.31|7.31|0
1682610900000|2023-04-27 15:55:00|7.33|7.33|7.33|7.33|7.34|7.34|7.32|7.32|0
1682611200000|2023-04-27 16:00:00|7.32|7.32|7.31|7.31|7.33|7.33|7.3|7.3|0
1682611500000|2023-04-27 16:05:00|7.32|7.32|7.33|7.33|7.34|7.34|7.32|7.32|0
1682611800000|2023-04-27 16:10:00|7.34|7.34|7.35|7.35|7.35|7.35|7.33|7.33|0
1682612100000|2023-04-27 16:15:00|7.34|7.34|7.33|7.33|7.34|7.34|7.33|7.33|0
1682612400000|2023-04-27 16:20:00|7.34|7.34|7.35|7.35|7.36|7.36|7.33|7.33|0
1682612700000|2023-04-27 16:25:00|7.36|7.36|7.39|7.39|7.4|7.4|7.35|7.35|0
1682613000000|2023-04-27 16:30:00|7.4|7.4|7.42|7.42|7.42|7.42|7.4|7.4|0
1682613300000|2023-04-27 16:35:00|7.41|7.41|7.42|7.42|7.43|7.43|7.41|7.41|0
1682613600000|2023-04-27 16:40:00|7.43|7.43|7.42|7.42|7.43|7.43|7.4|7.4|0
1682613900000|2023-04-27 16:45:00|7.41|7.41|7.37|7.37|7.41|7.41|7.37|7.37|0
1682614200000|2023-04-27 16:50:00|7.36|7.36|7.36|7.36|7.38|7.38|7.36|7.36|0
1682614500000|2023-04-27 16:55:00|7.35|7.35|7.36|7.36|7.37|7.37|7.35|7.35|0
1682614800000|2023-04-27 17:00:00|7.37|7.37|7.35|7.35|7.37|7.37|7.35|7.35|0
1682615100000|2023-04-27 17:05:00|7.36|7.36|7.35|7.35|7.36|7.36|7.35|7.35|0
1682615400000|2023-04-27 17:10:00|7.36|7.36|7.37|7.37|7.37|7.37|7.36|7.36|0
1682615700000|2023-04-27 17:15:00|7.38|7.38|7.4|7.4|7.4|7.4|7.37|7.37|0
1682616000000|2023-04-27 17:20:00|7.39|7.39|7.37|7.37|7.4|7.4|7.37|7.37|0
1682616300000|2023-04-27 17:25:00|7.36|7.36|7.37|7.37|7.37|7.37|7.36|7.36|0
1682616600000|2023-04-27 17:30:00|7.38|7.38|7.4|7.4|7.4|7.4|7.37|7.37|0
1682616900000|2023-04-27 17:35:00|7.39|7.39|7.37|7.37|7.4|7.4|7.37|7.37|0
1682617200000|2023-04-27 17:40:00|7.38|7.38|7.39|7.39|7.39|7.39|7.37|7.37|0
1682617500000|2023-04-27 17:45:00|7.38|7.38|7.4|7.4|7.4|7.4|7.38|7.38|0
1682617800000|2023-04-27 17:50:00|7.41|7.41|7.4|7.4|7.42|7.42|7.4|7.4|0
1682618100000|2023-04-27 17:55:00|7.38|7.38|7.4|7.4|7.4|7.4|7.37|7.37|0
1682618400000|2023-04-27 18:00:00|7.41|7.41|7.4|7.4|7.42|7.42|7.4|7.4|0
1682618700000|2023-04-27 18:05:00|7.39|7.39|7.38|7.38|7.39|7.39|7.38|7.38|0
1682619000000|2023-04-27 18:10:00|7.37|7.37|7.4|7.4|7.42|7.42|7.37|7.37|0
1682619300000|2023-04-27 18:15:00|7.41|7.41|7.44|7.44|7.45|7.45|7.4|7.4|0
1682619600000|2023-04-27 18:20:00|7.43|7.43|7.42|7.42|7.43|7.43|7.41|7.41|0
1682619900000|2023-04-27 18:25:00|7.43|7.43|7.43|7.43|7.43|7.43|7.42|7.42|0
1682620200000|2023-04-27 18:30:00|7.44|7.44|7.45|7.45|7.45|7.45|7.43|7.43|0
1682620500000|2023-04-27 18:35:00|7.44|7.44|7.44|7.44|7.45|7.45|7.44|7.44|0
1682620800000|2023-04-27 18:40:00|7.43|7.43|7.44|7.44|7.44|7.44|7.43|7.43|0
1682621100000|2023-04-27 18:45:00|7.45|7.45|7.44|7.44|7.45|7.45|7.43|7.43|0
1682621400000|2023-04-27 18:50:00|7.45|7.45|7.46|7.46|7.46|7.46|7.44|7.44|0
1682621700000|2023-04-27 18:55:00|7.45|7.45|7.47|7.47|7.47|7.47|7.45|7.45|0
1682622000000|2023-04-27 19:00:00|7.46|7.46|7.47|7.47|7.47|7.47|7.45|7.45|0
1682622300000|2023-04-27 19:05:00|7.46|7.46|7.46|7.46|7.46|7.46|7.46|7.46|0
1682622600000|2023-04-27 19:10:00|7.45|7.45|7.46|7.46|7.46|7.46|7.45|7.45|0
1682622900000|2023-04-27 19:15:00|7.45|7.45|7.43|7.43|7.46|7.46|7.43|7.43|0
1682623200000|2023-04-27 19:20:00|7.42|7.42|7.42|7.42|7.43|7.43|7.4|7.4|0
1682623500000|2023-04-27 19:25:00|7.43|7.43|7.4|7.4|7.43|7.43|7.4|7.4|0
1682623800000|2023-04-27 19:30:00|7.41|7.41|7.41|7.41|7.42|7.42|7.41|7.41|0
1682624100000|2023-04-27 19:35:00|7.4|7.4|7.41|7.41|7.42|7.42|7.4|7.4|0
1682624400000|2023-04-27 19:40:00|7.42|7.42|7.4|7.4|7.42|7.42|7.4|7.4|0
1682624700000|2023-04-27 19:45:00|7.39|7.39|7.4|7.4|7.41|7.41|7.39|7.39|0
1682625000000|2023-04-27 19:50:00|7.39|7.39|7.39|7.39|7.4|7.4|7.38|7.38|0
1682625300000|2023-04-27 19:55:00|7.38|7.38|7.36|7.36|7.39|7.39|7.36|7.36|0
1682625600000|2023-04-27 20:00:00|7.37|7.37|7.36|7.36|7.37|7.37|7.36|7.36|0
1682625900000|2023-04-27 20:05:00|7.37|7.37|7.39|7.39|7.39|7.39|7.37|7.37|0
1682626200000|2023-04-27 20:10:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1682626500000|2023-04-27 20:15:00|7.37|7.37|7.39|7.39|7.43|7.43|7.37|7.37|0
1682626800000|2023-04-27 20:20:00|7.37|7.37|7.39|7.39|7.39|7.39|7.37|7.37|0
1682628600000|2023-04-27 20:50:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1682631000000|2023-04-27 21:30:00|7.41|7.41|7.4|7.4|7.41|7.41|7.4|7.4|0
1682631600000|2023-04-27 21:40:00|7.37|7.37|7.37|7.37|7.37|7.37|7.37|7.37|0
1682631900000|2023-04-27 21:45:00|7.4|7.4|7.37|7.37|7.4|7.4|7.37|7.37|0
1682633700000|2023-04-27 22:15:00|7.39|7.39|7.39|7.39|7.39|7.39|7.39|7.39|0
1682634900000|2023-04-27 22:35:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1682635200000|2023-04-27 22:40:00|7.39|7.39|7.4|7.4|7.4|7.4|7.39|7.39|0
1682636400000|2023-04-27 23:00:00|7.37|7.37|7.37|7.37|7.37|7.37|7.37|7.37|0
1682636700000|2023-04-27 23:05:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1682637000000|2023-04-27 23:10:00|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|0
1682637300000|2023-04-27 23:15:00|7.36|7.36|7.4|7.4|7.4|7.4|7.36|7.36|0
1682637600000|2023-04-27 23:20:00|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|0
1682638200000|2023-04-27 23:30:00|7.37|7.37|7.37|7.37|7.37|7.37|7.37|7.37|0
1682638500000|2023-04-27 23:35:00|7.42|7.42|7.42|7.42|7.42|7.42|7.37|7.37|0
1682638800000|2023-04-27 23:40:00|7.37|7.37|7.37|7.37|7.37|7.37|7.37|7.37|0
1682639100000|2023-04-27 23:45:00|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|0
1682639400000|2023-04-27 23:50:00|7.36|7.36|7.38|7.38|7.38|7.38|7.36|7.36|0
1682639700000|2023-04-27 23:55:00|7.42|7.42|7.44|7.44|7.44|7.44|7.42|7.42|0
1682669100000|2023-04-28 08:05:00|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|0
1682669400000|2023-04-28 08:10:00|7.33|7.33|7.33|7.33|7.33|7.33|7.33|7.33|0
1682670600000|2023-04-28 08:30:00|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|0
1682670900000|2023-04-28 08:35:00|7.36|7.36|7.36|7.36|7.36|7.36|7.36|7.36|0
1682671500000|2023-04-28 08:45:00|7.37|7.37|7.37|7.37|7.37|7.37|7.37|7.37|0
1682672700000|2023-04-28 09:05:00|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|0
1682673000000|2023-04-28 09:10:00|7.36|7.36|7.35|7.35|7.36|7.36|7.35|7.35|0
1682674800000|2023-04-28 09:40:00|7.32|7.32|7.32|7.32|7.34|7.34|7.32|7.32|0
1682677200000|2023-04-28 10:20:00|7.36|7.36|7.36|7.36|7.36|7.36|7.36|7.36|0
1682678100000|2023-04-28 10:35:00|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|0
1682679300000|2023-04-28 10:55:00|7.32|7.32|7.32|7.32|7.32|7.32|7.32|7.32|0
1682679600000|2023-04-28 11:00:00|7.35|7.35|7.35|7.35|7.35|7.35|7.34|7.34|0
1682679900000|2023-04-28 11:05:00|7.34|7.34|7.34|7.34|7.35|7.35|7.34|7.34|0
1682680200000|2023-04-28 11:10:00|7.35|7.35|7.34|7.34|7.35|7.35|7.34|7.34|0
1682680500000|2023-04-28 11:15:00|7.32|7.32|7.32|7.32|7.32|7.32|7.32|7.32|0
1682680800000|2023-04-28 11:20:00|7.34|7.34|7.34|7.34|7.34|7.34|7.34|7.34|0
1682682000000|2023-04-28 11:40:00|7.35|7.35|7.34|7.34|7.35|7.35|7.34|7.34|0
1682682300000|2023-04-28 11:45:00|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|0
1682682900000|2023-04-28 11:55:00|7.36|7.36|7.35|7.35|7.36|7.36|7.35|7.35|0
1682684400000|2023-04-28 12:20:00|7.36|7.36|7.36|7.36|7.36|7.36|7.36|7.36|0
1682684700000|2023-04-28 12:25:00|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|0
1682685900000|2023-04-28 12:45:00|7.36|7.36|7.36|7.36|7.36|7.36|7.36|7.36|0
1682686200000|2023-04-28 12:50:00|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|0
1682686500000|2023-04-28 12:55:00|7.36|7.36|7.35|7.35|7.36|7.36|7.35|7.35|0
1682687100000|2023-04-28 13:05:00|7.34|7.34|7.34|7.34|7.34|7.34|7.34|7.34|0
1682687400000|2023-04-28 13:10:00|7.36|7.36|7.36|7.36|7.36|7.36|7.36|7.36|0
1682688000000|2023-04-28 13:20:00|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|0
1682688300000|2023-04-28 13:25:00|7.37|7.37|7.34|7.34|7.37|7.37|7.34|7.34|0
1682688600000|2023-04-28 13:30:00|7.36|7.36|7.33|7.33|7.39|7.39|7.32|7.32|0
1682688900000|2023-04-28 13:35:00|7.32|7.32|7.31|7.31|7.35|7.35|7.3|7.3|0
1682689200000|2023-04-28 13:40:00|7.3|7.3|7.3|7.3|7.31|7.31|7.29|7.29|0
1682689500000|2023-04-28 13:45:00|7.31|7.31|7.35|7.35|7.35|7.35|7.31|7.31|0
1682689800000|2023-04-28 13:50:00|7.34|7.34|7.35|7.35|7.35|7.35|7.33|7.33|0
1682690100000|2023-04-28 13:55:00|7.34|7.34|7.35|7.35|7.36|7.36|7.32|7.32|0
1682690400000|2023-04-28 14:00:00|7.34|7.34|7.38|7.38|7.38|7.38|7.34|7.34|0
1682690700000|2023-04-28 14:05:00|7.37|7.37|7.4|7.4|7.4|7.4|7.37|7.37|0
1682691000000|2023-04-28 14:10:00|7.41|7.41|7.44|7.44|7.44|7.44|7.41|7.41|0
1682691300000|2023-04-28 14:15:00|7.45|7.45|7.45|7.45|7.45|7.45|7.43|7.43|0
1682691600000|2023-04-28 14:20:00|7.44|7.44|7.45|7.45|7.45|7.45|7.42|7.42|0
1682691900000|2023-04-28 14:25:00|7.44|7.44|7.43|7.43|7.45|7.45|7.43|7.43|0
1682692200000|2023-04-28 14:30:00|7.44|7.44|7.42|7.42|7.45|7.45|7.39|7.39|0
1682692500000|2023-04-28 14:35:00|7.41|7.41|7.4|7.4|7.42|7.42|7.37|7.37|0
1682692800000|2023-04-28 14:40:00|7.39|7.39|7.41|7.41|7.43|7.43|7.39|7.39|0
1682693100000|2023-04-28 14:45:00|7.42|7.42|7.45|7.45|7.46|7.46|7.41|7.41|0
1682693400000|2023-04-28 14:50:00|7.46|7.46|7.46|7.46|7.47|7.47|7.46|7.46|0
1682693700000|2023-04-28 14:55:00|7.45|7.45|7.41|7.41|7.45|7.45|7.38|7.38|0
1682694000000|2023-04-28 15:00:00|7.4|7.4|7.36|7.36|7.4|7.4|7.36|7.36|0
1682694300000|2023-04-28 15:05:00|7.37|7.37|7.4|7.4|7.4|7.4|7.37|7.37|0
1682694600000|2023-04-28 15:10:00|7.39|7.39|7.4|7.4|7.4|7.4|7.39|7.39|0
1682694900000|2023-04-28 15:15:00|7.41|7.41|7.43|7.43|7.43|7.43|7.41|7.41|0
1682695200000|2023-04-28 15:20:00|7.42|7.42|7.42|7.42|7.43|7.43|7.4|7.4|0
1682695500000|2023-04-28 15:25:00|7.41|7.41|7.4|7.4|7.42|7.42|7.4|7.4|0
1682695800000|2023-04-28 15:30:00|7.41|7.41|7.4|7.4|7.43|7.43|7.4|7.4|0
1682696100000|2023-04-28 15:35:00|7.41|7.41|7.4|7.4|7.41|7.41|7.4|7.4|0
1682696400000|2023-04-28 15:40:00|7.39|7.39|7.4|7.4|7.4|7.4|7.39|7.39|0
1682696700000|2023-04-28 15:45:00|7.41|7.41|7.43|7.43|7.43|7.43|7.41|7.41|0
1682697000000|2023-04-28 15:50:00|7.42|7.42|7.42|7.42|7.42|7.42|7.41|7.41|0
1682697300000|2023-04-28 15:55:00|7.41|7.41|7.43|7.43|7.43|7.43|7.41|7.41|0
1682697600000|2023-04-28 16:00:00|7.44|7.44|7.44|7.44|7.44|7.44|7.42|7.42|0
1682697900000|2023-04-28 16:05:00|7.43|7.43|7.43|7.43|7.45|7.45|7.42|7.42|0
1682698200000|2023-04-28 16:10:00|7.42|7.42|7.41|7.41|7.43|7.43|7.41|7.41|0
1682698500000|2023-04-28 16:15:00|7.4|7.4|7.39|7.39|7.4|7.4|7.38|7.38|0
1682698800000|2023-04-28 16:20:00|7.4|7.4|7.39|7.39|7.4|7.4|7.39|7.39|0
1682699100000|2023-04-28 16:25:00|7.38|7.38|7.4|7.4|7.4|7.4|7.38|7.38|0
1682699400000|2023-04-28 16:30:00|7.41|7.41|7.41|7.41|7.42|7.42|7.4|7.4|0
1682699700000|2023-04-28 16:35:00|7.42|7.42|7.41|7.41|7.42|7.42|7.4|7.4|0
1682700000000|2023-04-28 16:40:00|7.42|7.42|7.43|7.43|7.43|7.43|7.42|7.42|0
1682700300000|2023-04-28 16:45:00|7.44|7.44|7.43|7.43|7.44|7.44|7.42|7.42|0
1682700600000|2023-04-28 16:50:00|7.44|7.44|7.42|7.42|7.44|7.44|7.42|7.42|0
1682700900000|2023-04-28 16:55:00|7.43|7.43|7.43|7.43|7.44|7.44|7.43|7.43|0
1682701200000|2023-04-28 17:00:00|7.44|7.44|7.42|7.42|7.44|7.44|7.42|7.42|0
1682701500000|2023-04-28 17:05:00|7.41|7.41|7.4|7.4|7.41|7.41|7.4|7.4|0
1682701800000|2023-04-28 17:10:00|7.41|7.41|7.41|7.41|7.41|7.41|7.4|7.4|0
1682702100000|2023-04-28 17:15:00|7.4|7.4|7.39|7.39|7.41|7.41|7.39|7.39|0
1682702400000|2023-04-28 17:20:00|7.38|7.38|7.38|7.38|7.39|7.39|7.38|7.38|0
1682702700000|2023-04-28 17:25:00|7.39|7.39|7.39|7.39|7.39|7.39|7.39|7.39|0
1682703000000|2023-04-28 17:30:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1682703300000|2023-04-28 17:35:00|7.41|7.41|7.4|7.4|7.41|7.41|7.4|7.4|0
1682703600000|2023-04-28 17:40:00|7.41|7.41|7.41|7.41|7.41|7.41|7.41|7.41|0
1682703900000|2023-04-28 17:45:00|7.4|7.4|7.41|7.41|7.42|7.42|7.4|7.4|0
1682704200000|2023-04-28 17:50:00|7.42|7.42|7.41|7.41|7.42|7.42|7.4|7.4|0
1682704500000|2023-04-28 17:55:00|7.42|7.42|7.41|7.41|7.42|7.42|7.41|7.41|0
1682704800000|2023-04-28 18:00:00|7.42|7.42|7.41|7.41|7.42|7.42|7.41|7.41|0
1682705100000|2023-04-28 18:05:00|7.4|7.4|7.4|7.4|7.41|7.41|7.4|7.4|0
1682705400000|2023-04-28 18:10:00|7.39|7.39|7.4|7.4|7.4|7.4|7.39|7.39|0
1682705700000|2023-04-28 18:15:00|7.39|7.39|7.4|7.4|7.41|7.41|7.39|7.39|0
1682706000000|2023-04-28 18:20:00|7.41|7.41|7.4|7.4|7.41|7.41|7.39|7.39|0
1682706600000|2023-04-28 18:30:00|7.39|7.39|7.4|7.4|7.4|7.4|7.39|7.39|0
1682706900000|2023-04-28 18:35:00|7.39|7.39|7.4|7.4|7.4|7.4|7.38|7.38|0
1682707200000|2023-04-28 18:40:00|7.39|7.39|7.38|7.38|7.4|7.4|7.38|7.38|0
1682707500000|2023-04-28 18:45:00|7.39|7.39|7.37|7.37|7.39|7.39|7.37|7.37|0
1682707800000|2023-04-28 18:50:00|7.38|7.38|7.37|7.37|7.39|7.39|7.37|7.37|0
1682708100000|2023-04-28 18:55:00|7.38|7.38|7.39|7.39|7.39|7.39|7.38|7.38|0
1682708400000|2023-04-28 19:00:00|7.38|7.38|7.39|7.39|7.39|7.39|7.38|7.38|0
1682708700000|2023-04-28 19:05:00|7.4|7.4|7.37|7.37|7.4|7.4|7.37|7.37|0
1682709000000|2023-04-28 19:10:00|7.38|7.38|7.37|7.37|7.38|7.38|7.37|7.37|0
1682709300000|2023-04-28 19:15:00|7.38|7.38|7.4|7.4|7.42|7.42|7.38|7.38|0
1682709600000|2023-04-28 19:20:00|7.39|7.39|7.37|7.37|7.4|7.4|7.37|7.37|0
1682709900000|2023-04-28 19:25:00|7.38|7.38|7.37|7.37|7.38|7.38|7.37|7.37|0
1682710200000|2023-04-28 19:30:00|7.38|7.38|7.36|7.36|7.38|7.38|7.36|7.36|0
1682710500000|2023-04-28 19:35:00|7.37|7.37|7.38|7.38|7.38|7.38|7.37|7.37|0
1682710800000|2023-04-28 19:40:00|7.37|7.37|7.39|7.39|7.4|7.4|7.37|7.37|0
1682711100000|2023-04-28 19:45:00|7.4|7.4|7.4|7.4|7.4|7.4|7.38|7.38|0
1682711400000|2023-04-28 19:50:00|7.39|7.39|7.4|7.4|7.4|7.4|7.39|7.39|0
1682711700000|2023-04-28 19:55:00|7.39|7.39|7.38|7.38|7.4|7.4|7.38|7.38|0
1682712000000|2023-04-28 20:00:00|7.39|7.39|7.39|7.39|7.39|7.39|7.39|7.39|0
1682928000000|2023-05-01 08:00:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1682928300000|2023-05-01 08:05:00|7.38|7.38|7.37|7.37|7.38|7.38|7.37|7.37|0
1682934000000|2023-05-01 09:40:00|7.39|7.39|7.39|7.39|7.39|7.39|7.39|7.39|0
1682938800000|2023-05-01 11:00:00|7.4|7.4|7.42|7.42|7.42|7.42|7.4|7.4|0
1682939400000|2023-05-01 11:10:00|7.4|7.4|7.38|7.38|7.4|7.4|7.38|7.38|0
1682940300000|2023-05-01 11:25:00|7.4|7.4|7.43|7.43|7.43|7.43|7.4|7.4|0
1682940900000|2023-05-01 11:35:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1682941200000|2023-05-01 11:40:00|7.43|7.43|7.43|7.43|7.43|7.43|7.43|7.43|0
1682941500000|2023-05-01 11:45:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1682941800000|2023-05-01 11:50:00|7.39|7.39|7.38|7.38|7.4|7.4|7.38|7.38|0
1682943000000|2023-05-01 12:10:00|7.37|7.37|7.37|7.37|7.37|7.37|7.37|7.37|0
1682943900000|2023-05-01 12:25:00|7.38|7.38|7.38|7.38|7.38|7.38|7.38|7.38|0
1682944800000|2023-05-01 12:40:00|7.39|7.39|7.39|7.39|7.39|7.39|7.39|7.39|0
1682946000000|2023-05-01 13:00:00|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|0
1682947500000|2023-05-01 13:25:00|7.37|7.37|7.38|7.38|7.38|7.38|7.35|7.35|0
1682947800000|2023-05-01 13:30:00|7.35|7.35|7.34|7.34|7.35|7.35|7.3|7.3|0
1682948100000|2023-05-01 13:35:00|7.33|7.33|7.35|7.35|7.35|7.35|7.33|7.33|0
1682948400000|2023-05-01 13:40:00|7.36|7.36|7.38|7.38|7.38|7.38|7.35|7.35|0
1682948700000|2023-05-01 13:45:00|7.37|7.37|7.34|7.34|7.37|7.37|7.33|7.33|0
1682949000000|2023-05-01 13:50:00|7.33|7.33|7.35|7.35|7.36|7.36|7.32|7.32|0
1682949300000|2023-05-01 13:55:00|7.34|7.34|7.34|7.34|7.34|7.34|7.32|7.32|0
1682949600000|2023-05-01 14:00:00|7.33|7.33|7.33|7.33|7.35|7.35|7.32|7.32|0
1682949900000|2023-05-01 14:05:00|7.32|7.32|7.33|7.33|7.34|7.34|7.3|7.3|0
1682950200000|2023-05-01 14:10:00|7.34|7.34|7.35|7.35|7.35|7.35|7.32|7.32|0
1682950500000|2023-05-01 14:15:00|7.36|7.36|7.35|7.35|7.36|7.36|7.35|7.35|0
1682950800000|2023-05-01 14:20:00|7.34|7.34|7.34|7.34|7.35|7.35|7.33|7.33|0
1682951100000|2023-05-01 14:25:00|7.35|7.35|7.36|7.36|7.37|7.37|7.35|7.35|0
1682951400000|2023-05-01 14:30:00|7.35|7.35|7.37|7.37|7.37|7.37|7.34|7.34|0
1682951700000|2023-05-01 14:35:00|7.36|7.36|7.36|7.36|7.37|7.37|7.36|7.36|0
1682952000000|2023-05-01 14:40:00|7.37|7.37|7.35|7.35|7.37|7.37|7.35|7.35|0
1682952300000|2023-05-01 14:45:00|7.36|7.36|7.36|7.36|7.37|7.37|7.35|7.35|0
1682952600000|2023-05-01 14:50:00|7.35|7.35|7.36|7.36|7.37|7.37|7.35|7.35|0
1682952900000|2023-05-01 14:55:00|7.35|7.35|7.35|7.35|7.37|7.37|7.35|7.35|0
1682953200000|2023-05-01 15:00:00|7.36|7.36|7.33|7.33|7.36|7.36|7.33|7.33|0
1682953500000|2023-05-01 15:05:00|7.34|7.34|7.34|7.34|7.34|7.34|7.34|7.34|0
1682953800000|2023-05-01 15:10:00|7.35|7.35|7.32|7.32|7.35|7.35|7.32|7.32|0
1682954100000|2023-05-01 15:15:00|7.31|7.31|7.32|7.32|7.32|7.32|7.3|7.3|0
1682954400000|2023-05-01 15:20:00|7.31|7.31|7.27|7.27|7.32|7.32|7.27|7.27|0
1682954700000|2023-05-01 15:25:00|7.26|7.26|7.26|7.26|7.27|7.27|7.25|7.25|0
1682955000000|2023-05-01 15:30:00|7.25|7.25|7.25|7.25|7.26|7.26|7.25|7.25|0
1682955300000|2023-05-01 15:35:00|7.26|7.26|7.25|7.25|7.27|7.27|7.25|7.25|0
1682955600000|2023-05-01 15:40:00|7.24|7.24|7.24|7.24|7.24|7.24|7.24|7.24|0
1682955900000|2023-05-01 15:45:00|7.25|7.25|7.24|7.24|7.25|7.25|7.24|7.24|0
1682956200000|2023-05-01 15:50:00|7.25|7.25|7.24|7.24|7.25|7.25|7.23|7.23|0
1682956500000|2023-05-01 15:55:00|7.25|7.25|7.25|7.25|7.25|7.25|7.25|7.25|0
1682956800000|2023-05-01 16:00:00|7.26|7.26|7.29|7.29|7.29|7.29|7.26|7.26|0
1682957100000|2023-05-01 16:05:00|7.28|7.28|7.3|7.3|7.3|7.3|7.28|7.28|0
1682957400000|2023-05-01 16:10:00|7.29|7.29|7.27|7.27|7.29|7.29|7.27|7.27|0
1682957700000|2023-05-01 16:15:00|7.28|7.28|7.27|7.27|7.28|7.28|7.27|7.27|0
1682958000000|2023-05-01 16:20:00|7.28|7.28|7.29|7.29|7.3|7.3|7.27|7.27|0
1682958300000|2023-05-01 16:25:00|7.28|7.28|7.29|7.29|7.3|7.3|7.28|7.28|0
1682958600000|2023-05-01 16:30:00|7.3|7.3|7.3|7.3|7.31|7.31|7.29|7.29|0
1682958900000|2023-05-01 16:35:00|7.31|7.31|7.31|7.31|7.31|7.31|7.3|7.3|0
1682959200000|2023-05-01 16:40:00|7.3|7.3|7.3|7.3|7.31|7.31|7.29|7.29|0
1682959500000|2023-05-01 16:45:00|7.29|7.29|7.28|7.28|7.29|7.29|7.28|7.28|0
1682959800000|2023-05-01 16:50:00|7.29|7.29|7.3|7.3|7.31|7.31|7.29|7.29|0
1682960100000|2023-05-01 16:55:00|7.31|7.31|7.32|7.32|7.32|7.32|7.3|7.3|0
1682960400000|2023-05-01 17:00:00|7.31|7.31|7.34|7.34|7.34|7.34|7.31|7.31|0
1682960700000|2023-05-01 17:05:00|7.35|7.35|7.35|7.35|7.36|7.36|7.34|7.34|0
1682961000000|2023-05-01 17:10:00|7.34|7.34|7.32|7.32|7.34|7.34|7.32|7.32|0
1682961300000|2023-05-01 17:15:00|7.33|7.33|7.32|7.32|7.33|7.33|7.31|7.31|0
1682961600000|2023-05-01 17:20:00|7.33|7.33|7.33|7.33|7.34|7.34|7.33|7.33|0
1682961900000|2023-05-01 17:25:00|7.34|7.34|7.32|7.32|7.34|7.34|7.32|7.32|0
1682962200000|2023-05-01 17:30:00|7.33|7.33|7.32|7.32|7.33|7.33|7.32|7.32|0
1682962500000|2023-05-01 17:35:00|7.33|7.33|7.32|7.32|7.33|7.33|7.3|7.3|0
1682962800000|2023-05-01 17:40:00|7.31|7.31|7.32|7.32|7.33|7.33|7.31|7.31|0
1682963100000|2023-05-01 17:45:00|7.33|7.33|7.33|7.33|7.35|7.35|7.33|7.33|0
1682963400000|2023-05-01 17:50:00|7.34|7.34|7.33|7.33|7.34|7.34|7.33|7.33|0
1682963700000|2023-05-01 17:55:00|7.34|7.34|7.33|7.33|7.34|7.34|7.33|7.33|0
1682964000000|2023-05-01 18:00:00|7.35|7.35|7.34|7.34|7.35|7.35|7.34|7.34|0
1682964300000|2023-05-01 18:05:00|7.33|7.33|7.33|7.33|7.34|7.34|7.33|7.33|0
1682964600000|2023-05-01 18:10:00|7.34|7.34|7.33|7.33|7.34|7.34|7.33|7.33|0
1682964900000|2023-05-01 18:15:00|7.34|7.34|7.33|7.33|7.34|7.34|7.32|7.32|0
1682965500000|2023-05-01 18:25:00|7.32|7.32|7.31|7.31|7.32|7.32|7.31|7.31|0
1682965800000|2023-05-01 18:30:00|7.32|7.32|7.29|7.29|7.32|7.32|7.28|7.28|0
1682966100000|2023-05-01 18:35:00|7.3|7.3|7.31|7.31|7.32|7.32|7.3|7.3|0
1682966400000|2023-05-01 18:40:00|7.3|7.3|7.32|7.32|7.33|7.33|7.3|7.3|0
1682966700000|2023-05-01 18:45:00|7.31|7.31|7.31|7.31|7.32|7.32|7.3|7.3|0
1682967000000|2023-05-01 18:50:00|7.32|7.32|7.32|7.32|7.32|7.32|7.3|7.3|0
1682967300000|2023-05-01 18:55:00|7.31|7.31|7.31|7.31|7.32|7.32|7.31|7.31|0
1682967600000|2023-05-01 19:00:00|7.32|7.32|7.31|7.31|7.32|7.32|7.3|7.3|0
1682967900000|2023-05-01 19:05:00|7.32|7.32|7.32|7.32|7.32|7.32|7.31|7.31|0
1682968200000|2023-05-01 19:10:00|7.31|7.31|7.31|7.31|7.32|7.32|7.3|7.3|0
1682968500000|2023-05-01 19:15:00|7.3|7.3|7.29|7.29|7.31|7.31|7.28|7.28|0
1682968800000|2023-05-01 19:20:00|7.3|7.3|7.3|7.3|7.3|7.3|7.29|7.29|0
1682969100000|2023-05-01 19:25:00|7.29|7.29|7.29|7.29|7.3|7.3|7.29|7.29|0
1682969400000|2023-05-01 19:30:00|7.3|7.3|7.3|7.3|7.31|7.31|7.29|7.29|0
1682969700000|2023-05-01 19:35:00|7.31|7.31|7.33|7.33|7.34|7.34|7.31|7.31|0
1682970000000|2023-05-01 19:40:00|7.34|7.34|7.35|7.35|7.35|7.35|7.33|7.33|0
1682970300000|2023-05-01 19:45:00|7.34|7.34|7.37|7.37|7.37|7.37|7.34|7.34|0
1682970600000|2023-05-01 19:50:00|7.38|7.38|7.39|7.39|7.39|7.39|7.37|7.37|0
1682970900000|2023-05-01 19:55:00|7.38|7.38|7.37|7.37|7.39|7.39|7.36|7.36|0
1682971200000|2023-05-01 20:00:00|7.36|7.36|7.35|7.35|7.37|7.37|7.35|7.35|0
1682972100000|2023-05-01 20:15:00|7.3|7.3|7.3|7.3|7.3|7.3|7.3|7.3|0
1682972400000|2023-05-01 20:20:00|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|0
1682972700000|2023-05-01 20:25:00|7.32|7.32|7.32|7.32|7.32|7.32|7.32|7.32|0
1682973300000|2023-05-01 20:35:00|7.36|7.36|7.36|7.36|7.36|7.36|7.36|7.36|0
1682973600000|2023-05-01 20:40:00|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|0
1682977200000|2023-05-01 21:40:00|7.33|7.33|7.33|7.33|7.33|7.33|7.33|7.33|0
1682978400000|2023-05-01 22:00:00|7.32|7.32|7.34|7.34|7.34|7.34|7.32|7.32|0
1682978700000|2023-05-01 22:05:00|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|0
1682980200000|2023-05-01 22:30:00|7.36|7.36|7.36|7.36|7.36|7.36|7.36|7.36|0
1682980500000|2023-05-01 22:35:00|7.37|7.37|7.35|7.35|7.37|7.37|7.35|7.35|0
1682982000000|2023-05-01 23:00:00|7.34|7.34|7.34|7.34|7.34|7.34|7.34|7.34|0
1682982600000|2023-05-01 23:10:00|7.37|7.37|7.37|7.37|7.37|7.37|7.37|7.37|0
1682983200000|2023-05-01 23:20:00|7.34|7.34|7.34|7.34|7.34|7.34|7.34|7.34|0
1682983500000|2023-05-01 23:25:00|7.35|7.35|7.34|7.34|7.35|7.35|7.34|7.34|0
1682983800000|2023-05-01 23:30:00|7.35|7.35|7.35|7.35|7.35|7.35|7.34|7.34|0
1682984700000|2023-05-01 23:45:00|7.34|7.34|7.35|7.35|7.35|7.35|7.34|7.34|0
1682985000000|2023-05-01 23:50:00|7.34|7.34|7.34|7.34|7.34|7.34|7.34|7.34|0
1682985300000|2023-05-01 23:55:00|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|0
1683015600000|2023-05-02 08:20:00|7.36|7.36|7.36|7.36|7.36|7.36|7.36|7.36|0
1683017400000|2023-05-02 08:50:00|7.31|7.31|7.31|7.31|7.31|7.31|7.31|7.31|0
1683019800000|2023-05-02 09:30:00|7.37|7.37|7.37|7.37|7.37|7.37|7.37|7.37|0
1683021600000|2023-05-02 10:00:00|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|0
1683023400000|2023-05-02 10:30:00|7.32|7.32|7.32|7.32|7.32|7.32|7.32|7.32|0
1683025500000|2023-05-02 11:05:00|7.33|7.33|7.33|7.33|7.33|7.33|7.33|7.33|0
1683026400000|2023-05-02 11:20:00|7.34|7.34|7.34|7.34|7.34|7.34|7.34|7.34|0
1683027000000|2023-05-02 11:30:00|7.35|7.35|7.34|7.34|7.35|7.35|7.34|7.34|0
1683027300000|2023-05-02 11:35:00|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|0
1683029700000|2023-05-02 12:15:00|7.33|7.33|7.33|7.33|7.33|7.33|7.33|7.33|0
1683030000000|2023-05-02 12:20:00|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|0
1683030600000|2023-05-02 12:30:00|7.34|7.34|7.34|7.34|7.34|7.34|7.34|7.34|0
1683031200000|2023-05-02 12:40:00|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|0
1683031500000|2023-05-02 12:45:00|7.33|7.33|7.33|7.33|7.33|7.33|7.33|7.33|0
1683032400000|2023-05-02 13:00:00|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|0
1683032700000|2023-05-02 13:05:00|7.33|7.33|7.33|7.33|7.33|7.33|7.33|7.33|0
1683033300000|2023-05-02 13:15:00|7.32|7.32|7.32|7.32|7.32|7.32|7.32|7.32|0
1683033600000|2023-05-02 13:20:00|7.34|7.34|7.34|7.34|7.34|7.34|7.34|7.34|0
1683033900000|2023-05-02 13:25:00|7.33|7.33|7.35|7.35|7.35|7.35|7.31|7.31|0
1683034200000|2023-05-02 13:30:00|7.33|7.33|7.27|7.27|7.34|7.34|7.26|7.26|0
1683034500000|2023-05-02 13:35:00|7.28|7.28|7.27|7.27|7.29|7.29|7.26|7.26|0
1683034800000|2023-05-02 13:40:00|7.28|7.28|7.24|7.24|7.29|7.29|7.23|7.23|0
1683035100000|2023-05-02 13:45:00|7.23|7.23|7.23|7.23|7.25|7.25|7.23|7.23|0
1683035400000|2023-05-02 13:50:00|7.22|7.22|7.21|7.21|7.23|7.23|7.2|7.2|0
1683035700000|2023-05-02 13:55:00|7.2|7.2|7.16|7.16|7.2|7.2|7.15|7.15|0
1683036000000|2023-05-02 14:00:00|7.17|7.17|7.14|7.14|7.17|7.17|7.13|7.13|0
1683036300000|2023-05-02 14:05:00|7.13|7.13|7.1|7.1|7.13|7.13|7.09|7.09|0
1683036600000|2023-05-02 14:10:00|7.09|7.09|7.09|7.09|7.1|7.1|7.07|7.07|0
1683036900000|2023-05-02 14:15:00|7.1|7.1|7.11|7.11|7.12|7.12|7.09|7.09|0
1683037200000|2023-05-02 14:20:00|7.12|7.12|7.1|7.1|7.13|7.13|7.1|7.1|0
1683037500000|2023-05-02 14:25:00|7.11|7.11|7.1|7.1|7.11|7.11|7.08|7.08|0
1683037800000|2023-05-02 14:30:00|7.11|7.11|7.08|7.08|7.12|7.12|7.08|7.08|0
1683038100000|2023-05-02 14:35:00|7.07|7.07|7.08|7.08|7.11|7.11|7.07|7.07|0
1683038400000|2023-05-02 14:40:00|7.07|7.07|7.1|7.1|7.11|7.11|7.07|7.07|0
1683038700000|2023-05-02 14:45:00|7.11|7.11|7.09|7.09|7.11|7.11|7.09|7.09|0
1683039000000|2023-05-02 14:50:00|7.1|7.1|7.09|7.09|7.1|7.1|7.07|7.07|0
1683039300000|2023-05-02 14:55:00|7.1|7.1|7.08|7.08|7.1|7.1|7.07|7.07|0
1683039600000|2023-05-02 15:00:00|7.07|7.07|7.08|7.08|7.09|7.09|7.06|7.06|0
1683039900000|2023-05-02 15:05:00|7.09|7.09|7.07|7.07|7.09|7.09|7.07|7.07|0
1683040200000|2023-05-02 15:10:00|7.08|7.08|7.09|7.09|7.09|7.09|7.07|7.07|0
1683040500000|2023-05-02 15:15:00|7.1|7.1|7.08|7.08|7.1|7.1|7.08|7.08|0
1683040800000|2023-05-02 15:20:00|7.09|7.09|7.09|7.09|7.1|7.1|7.07|7.07|0
1683041100000|2023-05-02 15:25:00|7.1|7.1|7.08|7.08|7.11|7.11|7.08|7.08|0
1683041400000|2023-05-02 15:30:00|7.09|7.09|7.08|7.08|7.09|7.09|7.06|7.06|0
1683041700000|2023-05-02 15:35:00|7.09|7.09|7.13|7.13|7.13|7.13|7.09|7.09|0
1683042000000|2023-05-02 15:40:00|7.12|7.12|7.11|7.11|7.15|7.15|7.1|7.1|0
1683042300000|2023-05-02 15:45:00|7.12|7.12|7.12|7.12|7.12|7.12|7.1|7.1|0
1683042600000|2023-05-02 15:50:00|7.11|7.11|7.08|7.08|7.11|7.11|7.08|7.08|0
1683042900000|2023-05-02 15:55:00|7.07|7.07|7.08|7.08|7.09|7.09|7.06|7.06|0
1683043200000|2023-05-02 16:00:00|7.09|7.09|7.05|7.05|7.09|7.09|7.04|7.04|0
1683043500000|2023-05-02 16:05:00|7.04|7.04|7.06|7.06|7.08|7.08|7.04|7.04|0
1683043800000|2023-05-02 16:10:00|7.05|7.05|7.07|7.07|7.07|7.07|7.04|7.04|0
1683044100000|2023-05-02 16:15:00|7.06|7.06|7.08|7.08|7.08|7.08|7.06|7.06|0
1683044400000|2023-05-02 16:20:00|7.07|7.07|7.08|7.08|7.08|7.08|7.06|7.06|0
1683044700000|2023-05-02 16:25:00|7.09|7.09|7.07|7.07|7.09|7.09|7.07|7.07|0
1683045000000|2023-05-02 16:30:00|7.09|7.09|7.07|7.07|7.09|7.09|7.06|7.06|0
1683045300000|2023-05-02 16:35:00|7.06|7.06|7.05|7.05|7.08|7.08|7.05|7.05|0
1683045600000|2023-05-02 16:40:00|7.06|7.06|7.05|7.05|7.06|7.06|7.04|7.04|0
1683045900000|2023-05-02 16:45:00|7.04|7.04|7.05|7.05|7.05|7.05|7.04|7.04|0
1683046200000|2023-05-02 16:50:00|7.06|7.06|7.08|7.08|7.08|7.08|7.06|7.06|0
1683046500000|2023-05-02 16:55:00|7.09|7.09|7.09|7.09|7.09|7.09|7.07|7.07|0
1683046800000|2023-05-02 17:00:00|7.08|7.08|7.08|7.08|7.09|7.09|7.07|7.07|0
1683047100000|2023-05-02 17:05:00|7.09|7.09|7.09|7.09|7.09|7.09|7.08|7.08|0
1683047400000|2023-05-02 17:10:00|7.08|7.08|7.07|7.07|7.08|7.08|7.07|7.07|0
1683047700000|2023-05-02 17:15:00|7.08|7.08|7.08|7.08|7.08|7.08|7.07|7.07|0
1683048000000|2023-05-02 17:20:00|7.09|7.09|7.09|7.09|7.09|7.09|7.08|7.08|0
1683048300000|2023-05-02 17:25:00|7.1|7.1|7.09|7.09|7.1|7.1|7.09|7.09|0
1683048600000|2023-05-02 17:30:00|7.08|7.08|7.09|7.09|7.09|7.09|7.08|7.08|0
1683048900000|2023-05-02 17:35:00|7.1|7.1|7.1|7.1|7.1|7.1|7.1|7.1|0
1683049200000|2023-05-02 17:40:00|7.09|7.09|7.1|7.1|7.1|7.1|7.09|7.09|0
1683049500000|2023-05-02 17:45:00|7.11|7.11|7.12|7.12|7.12|7.12|7.11|7.11|0
1683049800000|2023-05-02 17:50:00|7.13|7.13|7.13|7.13|7.14|7.14|7.12|7.12|0
1683050100000|2023-05-02 17:55:00|7.14|7.14|7.13|7.13|7.14|7.14|7.12|7.12|0
1683050400000|2023-05-02 18:00:00|7.12|7.12|7.1|7.1|7.12|7.12|7.1|7.1|0
1683050700000|2023-05-02 18:05:00|7.11|7.11|7.1|7.1|7.11|7.11|7.09|7.09|0
1683051000000|2023-05-02 18:10:00|7.11|7.11|7.08|7.08|7.11|7.11|7.08|7.08|0
1683051300000|2023-05-02 18:15:00|7.07|7.07|7.07|7.07|7.08|7.08|7.07|7.07|0
1683051600000|2023-05-02 18:20:00|7.08|7.08|7.07|7.07|7.08|7.08|7.07|7.07|0
1683051900000|2023-05-02 18:25:00|7.08|7.08|7.08|7.08|7.08|7.08|7.08|7.08|0
1683052200000|2023-05-02 18:30:00|7.07|7.07|7.07|7.07|7.08|7.08|7.07|7.07|0
1683052500000|2023-05-02 18:35:00|7.08|7.08|7.08|7.08|7.09|7.09|7.08|7.08|0
1683052800000|2023-05-02 18:40:00|7.07|7.07|7.07|7.07|7.08|7.08|7.07|7.07|0
1683053100000|2023-05-02 18:45:00|7.08|7.08|7.07|7.07|7.08|7.08|7.07|7.07|0
1683053400000|2023-05-02 18:50:00|7.08|7.08|7.08|7.08|7.09|7.09|7.07|7.07|0
1683053700000|2023-05-02 18:55:00|7.07|7.07|7.09|7.09|7.09|7.09|7.07|7.07|0
1683054000000|2023-05-02 19:00:00|7.08|7.08|7.08|7.08|7.08|7.08|7.07|7.07|0
1683054300000|2023-05-02 19:05:00|7.07|7.07|7.09|7.09|7.09|7.09|7.07|7.07|0
1683054600000|2023-05-02 19:10:00|7.1|7.1|7.1|7.1|7.1|7.1|7.09|7.09|0
1683054900000|2023-05-02 19:15:00|7.09|7.09|7.09|7.09|7.1|7.1|7.09|7.09|0
1683055500000|2023-05-02 19:25:00|7.11|7.11|7.1|7.1|7.11|7.11|7.09|7.09|0
1683055800000|2023-05-02 19:30:00|7.09|7.09|7.09|7.09|7.09|7.09|7.09|7.09|0
1683056100000|2023-05-02 19:35:00|7.08|7.08|7.08|7.08|7.08|7.08|7.08|7.08|0
1683056400000|2023-05-02 19:40:00|7.07|7.07|7.05|7.05|7.08|7.08|7.04|7.04|0
1683056700000|2023-05-02 19:45:00|7.04|7.04|7.04|7.04|7.06|7.06|7.04|7.04|0
1683057000000|2023-05-02 19:50:00|7.03|7.03|7.08|7.08|7.09|7.09|7.03|7.03|0
1683057300000|2023-05-02 19:55:00|7.07|7.07|7.06|7.06|7.08|7.08|7.06|7.06|0
1683057600000|2023-05-02 20:00:00|7.07|7.07|7.07|7.07|7.07|7.07|7.07|7.07|0
1683057900000|2023-05-02 20:05:00|7.08|7.08|7.08|7.08|7.08|7.08|7.08|7.08|0
1683058200000|2023-05-02 20:10:00|7.07|7.07|7.04|7.04|7.07|7.07|7.04|7.04|0
1683058500000|2023-05-02 20:15:00|7.07|7.07|7.07|7.07|7.07|7.07|7.07|7.07|0
1683059400000|2023-05-02 20:30:00|7.08|7.08|7.08|7.08|7.08|7.08|7.08|7.08|0
1683059700000|2023-05-02 20:35:00|7.07|7.07|7.07|7.07|7.07|7.07|7.07|7.07|0
1683060900000|2023-05-02 20:55:00|7.05|7.05|7.04|7.04|7.05|7.05|7.04|7.04|0
1683061800000|2023-05-02 21:10:00|7.06|7.06|7.06|7.06|7.06|7.06|7.06|7.06|0
1683062100000|2023-05-02 21:15:00|7.07|7.07|7.07|7.07|7.07|7.07|7.07|7.07|0
1683062400000|2023-05-02 21:20:00|7.06|7.06|7.06|7.06|7.06|7.06|7.06|7.06|0
1683062700000|2023-05-02 21:25:00|7.05|7.05|7.06|7.06|7.06|7.06|7.05|7.05|0
1683063000000|2023-05-02 21:30:00|7.07|7.07|7.06|7.06|7.07|7.07|7.06|7.06|0
1683063900000|2023-05-02 21:45:00|7.04|7.04|7.04|7.04|7.04|7.04|7.04|7.04|0
1683064200000|2023-05-02 21:50:00|7.05|7.05|7.05|7.05|7.05|7.05|7.04|7.04|0
1683065100000|2023-05-02 22:05:00|7.06|7.06|7.06|7.06|7.06|7.06|7.06|7.06|0
1683066900000|2023-05-02 22:35:00|7.04|7.04|7.04|7.04|7.04|7.04|7.04|7.04|0
1683067500000|2023-05-02 22:45:00|7.06|7.06|7.06|7.06|7.06|7.06|7.06|7.06|0
1683067800000|2023-05-02 22:50:00|7.07|7.07|7.07|7.07|7.07|7.07|7.07|7.07|0
1683068700000|2023-05-02 23:05:00|7.13|7.13|7.13|7.13|7.13|7.13|7.13|7.13|0
1683069000000|2023-05-02 23:10:00|7.14|7.14|7.14|7.14|7.14|7.14|7.14|7.14|0
1683069300000|2023-05-02 23:15:00|7.08|7.08|7.08|7.08|7.08|7.08|7.08|7.08|0
1683069600000|2023-05-02 23:20:00|7.07|7.07|7.14|7.14|7.14|7.14|7.07|7.07|0
1683069900000|2023-05-02 23:25:00|7.07|7.07|7.07|7.07|7.07|7.07|7.07|7.07|0
1683070200000|2023-05-02 23:30:00|7.14|7.14|7.14|7.14|7.14|7.14|7.14|7.14|0
1683071100000|2023-05-02 23:45:00|7.1|7.1|7.1|7.1|7.1|7.1|7.1|7.1|0
1683071400000|2023-05-02 23:50:00|7.12|7.12|7.12|7.12|7.12|7.12|7.12|7.12|0
1683071700000|2023-05-02 23:55:00|7.07|7.07|7.13|7.13|7.13|7.13|7.07|7.07|0
1683100800000|2023-05-03 08:00:00|7.07|7.07|7.06|7.06|7.07|7.07|7.06|7.06|0
1683105000000|2023-05-03 09:10:00|7.12|7.12|7.13|7.13|7.13|7.13|7.12|7.12|0
1683105900000|2023-05-03 09:25:00|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|0
1683109500000|2023-05-03 10:25:00|7.07|7.07|7.07|7.07|7.07|7.07|7.07|7.07|0
1683111600000|2023-05-03 11:00:00|7.16|7.16|7.16|7.16|7.16|7.16|7.16|7.16|0
1683111900000|2023-05-03 11:05:00|7.12|7.12|7.1|7.1|7.12|7.12|7.1|7.1|0
1683113700000|2023-05-03 11:35:00|7.09|7.09|7.09|7.09|7.09|7.09|7.09|7.09|0
1683114000000|2023-05-03 11:40:00|7.1|7.1|7.1|7.1|7.1|7.1|7.1|7.1|0
1683114600000|2023-05-03 11:50:00|7.07|7.07|7.07|7.07|7.07|7.07|7.07|7.07|0
1683114900000|2023-05-03 11:55:00|7.08|7.08|7.08|7.08|7.08|7.08|7.08|7.08|0
1683115800000|2023-05-03 12:10:00|7.13|7.13|7.12|7.12|7.13|7.13|7.12|7.12|0
1683116400000|2023-05-03 12:20:00|7.09|7.09|7.09|7.09|7.09|7.09|7.09|7.09|0
1683116700000|2023-05-03 12:25:00|7.07|7.07|7.07|7.07|7.07|7.07|7.07|7.07|0
1683117600000|2023-05-03 12:40:00|7.08|7.08|7.08|7.08|7.08|7.08|7.08|7.08|0
1683117900000|2023-05-03 12:45:00|7.07|7.07|7.07|7.07|7.07|7.07|7.07|7.07|0
1683118500000|2023-05-03 12:55:00|7.08|7.08|7.08|7.08|7.08|7.08|7.07|7.07|0
1683118800000|2023-05-03 13:00:00|7.06|7.06|7.06|7.06|7.06|7.06|7.06|7.06|0
1683119100000|2023-05-03 13:05:00|7.05|7.05|7.07|7.07|7.07|7.07|7.05|7.05|0
1683119700000|2023-05-03 13:15:00|7.06|7.06|7.05|7.05|7.06|7.06|7.05|7.05|0
1683120000000|2023-05-03 13:20:00|7.04|7.04|7.05|7.05|7.05|7.05|7.04|7.04|0
1683120300000|2023-05-03 13:25:00|7.04|7.04|7.04|7.04|7.05|7.05|7.01|7.01|0
1683120600000|2023-05-03 13:30:00|6.97|6.97|7|7|7.01|7.01|6.96|6.96|0
1683120900000|2023-05-03 13:35:00|7.01|7.01|6.99|6.99|7.01|7.01|6.98|6.98|0
1683121200000|2023-05-03 13:40:00|7|7|7.02|7.02|7.03|7.03|7|7|0
1683121500000|2023-05-03 13:45:00|7.03|7.03|7|7|7.03|7.03|6.97|6.97|0
1683121800000|2023-05-03 13:50:00|7.01|7.01|7.04|7.04|7.06|7.06|7.01|7.01|0
1683122100000|2023-05-03 13:55:00|7.05|7.05|7.02|7.02|7.06|7.06|7.02|7.02|0
1683122400000|2023-05-03 14:00:00|7.01|7.01|7.04|7.04|7.04|7.04|7.01|7.01|0
1683122700000|2023-05-03 14:05:00|7.05|7.05|7.06|7.06|7.07|7.07|7.04|7.04|0
1683123000000|2023-05-03 14:10:00|7.05|7.05|7.05|7.05|7.06|7.06|7.04|7.04|0
1683123300000|2023-05-03 14:15:00|7.06|7.06|7.07|7.07|7.08|7.08|7.05|7.05|0
1683123600000|2023-05-03 14:20:00|7.06|7.06|7.05|7.05|7.07|7.07|7.04|7.04|0
1683123900000|2023-05-03 14:25:00|7.04|7.04|7.03|7.03|7.05|7.05|7.03|7.03|0
1683124200000|2023-05-03 14:30:00|7.04|7.04|7.05|7.05|7.05|7.05|7.04|7.04|0
1683124500000|2023-05-03 14:35:00|7.06|7.06|7.01|7.01|7.06|7.06|7.01|7.01|0
1683124800000|2023-05-03 14:40:00|6.99|6.99|7|7|7.01|7.01|6.99|6.99|0
1683125100000|2023-05-03 14:45:00|7.01|7.01|7.02|7.02|7.02|7.02|7|7|0
1683125400000|2023-05-03 14:50:00|7.01|7.01|7.01|7.01|7.03|7.03|7.01|7.01|0
1683125700000|2023-05-03 14:55:00|7.02|7.02|7.03|7.03|7.04|7.04|7.02|7.02|0
1683126000000|2023-05-03 15:00:00|7.02|7.02|7.02|7.02|7.03|7.03|7.01|7.01|0
1683126300000|2023-05-03 15:05:00|7.03|7.03|7.02|7.02|7.04|7.04|7.02|7.02|0
1683126600000|2023-05-03 15:10:00|7.03|7.03|7.04|7.04|7.04|7.04|7.02|7.02|0
1683126900000|2023-05-03 15:15:00|7.05|7.05|7.05|7.05|7.05|7.05|7.04|7.04|0
1683127200000|2023-05-03 15:20:00|7.06|7.06|7.06|7.06|7.06|7.06|7.05|7.05|0
1683127500000|2023-05-03 15:25:00|7.05|7.05|7.04|7.04|7.05|7.05|7.03|7.03|0
1683127800000|2023-05-03 15:30:00|7.03|7.03|7.02|7.02|7.03|7.03|7.02|7.02|0
1683128100000|2023-05-03 15:35:00|7.01|7.01|7.02|7.02|7.02|7.02|7.01|7.01|0
1683128400000|2023-05-03 15:40:00|7.01|7.01|7|7|7.01|7.01|6.99|6.99|0
1683128700000|2023-05-03 15:45:00|6.99|6.99|6.99|6.99|7|7|6.99|6.99|0
1683129000000|2023-05-03 15:50:00|7|7|7.01|7.01|7.01|7.01|7|7|0
1683129300000|2023-05-03 15:55:00|7|7|7|7|7.01|7.01|6.99|6.99|0
1683129600000|2023-05-03 16:00:00|7.01|7.01|7.01|7.01|7.01|7.01|7.01|7.01|0
1683129900000|2023-05-03 16:05:00|7|7|7.01|7.01|7.02|7.02|7|7|0
1683130200000|2023-05-03 16:10:00|7|7|7.01|7.01|7.01|7.01|7|7|0
1683130500000|2023-05-03 16:15:00|7|7|7.01|7.01|7.01|7.01|7|7|0
1683130800000|2023-05-03 16:20:00|7|7|7.01|7.01|7.01|7.01|6.99|6.99|0
1683131100000|2023-05-03 16:25:00|7.02|7.02|7.02|7.02|7.03|7.03|7.01|7.01|0
1683131400000|2023-05-03 16:30:00|7.03|7.03|7.02|7.02|7.03|7.03|7.02|7.02|0
1683131700000|2023-05-03 16:35:00|7.03|7.03|7.02|7.02|7.03|7.03|7.02|7.02|0
1683132000000|2023-05-03 16:40:00|7.01|7.01|7.02|7.02|7.02|7.02|7|7|0
1683132300000|2023-05-03 16:45:00|7.01|7.01|7.02|7.02|7.02|7.02|7.01|7.01|0
1683132600000|2023-05-03 16:50:00|7.03|7.03|7.03|7.03|7.03|7.03|7.03|7.03|0
1683132900000|2023-05-03 16:55:00|7.02|7.02|7.04|7.04|7.04|7.04|7.01|7.01|0
1683133200000|2023-05-03 17:00:00|7.03|7.03|7.04|7.04|7.04|7.04|7.03|7.03|0
1683134100000|2023-05-03 17:15:00|7.05|7.05|7.06|7.06|7.06|7.06|7.05|7.05|0
1683134400000|2023-05-03 17:20:00|7.05|7.05|7.06|7.06|7.06|7.06|7.05|7.05|0
1683134700000|2023-05-03 17:25:00|7.07|7.07|7.07|7.07|7.07|7.07|7.06|7.06|0
1683135000000|2023-05-03 17:30:00|7.06|7.06|7.02|7.02|7.06|7.06|7.02|7.02|0
1683135300000|2023-05-03 17:35:00|7.03|7.03|7.03|7.03|7.04|7.04|7.03|7.03|0
1683135600000|2023-05-03 17:40:00|7.02|7.02|7.02|7.02|7.03|7.03|7.02|7.02|0
1683135900000|2023-05-03 17:45:00|7.03|7.03|7.04|7.04|7.04|7.04|7.03|7.03|0
1683136500000|2023-05-03 17:55:00|7.03|7.03|7.03|7.03|7.03|7.03|7.03|7.03|0
1683136800000|2023-05-03 18:00:00|7.02|7.02|7.03|7.03|7.05|7.05|7.02|7.02|0
1683137100000|2023-05-03 18:05:00|7.04|7.04|7.04|7.04|7.06|7.06|7.02|7.02|0
1683137400000|2023-05-03 18:10:00|7.05|7.05|7.06|7.06|7.06|7.06|7.03|7.03|0
1683137700000|2023-05-03 18:15:00|7.05|7.05|7.06|7.06|7.08|7.08|7.05|7.05|0
1683138000000|2023-05-03 18:20:00|7.07|7.07|7.11|7.11|7.12|7.12|7.06|7.06|0
1683138300000|2023-05-03 18:25:00|7.12|7.12|7.13|7.13|7.15|7.15|7.11|7.11|0
1683138600000|2023-05-03 18:30:00|7.12|7.12|7.1|7.1|7.13|7.13|7.1|7.1|0
1683138900000|2023-05-03 18:35:00|7.09|7.09|7.11|7.11|7.11|7.11|7.06|7.06|0
1683139200000|2023-05-03 18:40:00|7.12|7.12|7.12|7.12|7.14|7.14|7.09|7.09|0
1683139500000|2023-05-03 18:45:00|7.13|7.13|7.15|7.15|7.15|7.15|7.13|7.13|0
1683139800000|2023-05-03 18:50:00|7.14|7.14|7.15|7.15|7.16|7.16|7.11|7.11|0
1683140100000|2023-05-03 18:55:00|7.16|7.16|7.15|7.15|7.18|7.18|7.15|7.15|0
1683140400000|2023-05-03 19:00:00|7.16|7.16|7.15|7.15|7.16|7.16|7.13|7.13|0
1683140700000|2023-05-03 19:05:00|7.14|7.14|7.1|7.1|7.16|7.16|7.09|7.09|0
1683141000000|2023-05-03 19:10:00|7.09|7.09|7.07|7.07|7.09|7.09|7.06|7.06|0
1683141300000|2023-05-03 19:15:00|7.06|7.06|7.07|7.07|7.09|7.09|7.05|7.05|0
1683141600000|2023-05-03 19:20:00|7.06|7.06|7.04|7.04|7.06|7.06|7|7|0
1683141900000|2023-05-03 19:25:00|7.05|7.05|7.02|7.02|7.05|7.05|7.01|7.01|0
1683142200000|2023-05-03 19:30:00|7.01|7.01|7.01|7.01|7.02|7.02|6.99|6.99|0
1683142500000|2023-05-03 19:35:00|7.02|7.02|6.99|6.99|7.02|7.02|6.99|6.99|0
1683142800000|2023-05-03 19:40:00|6.98|6.98|6.99|6.99|6.99|6.99|6.96|6.96|0
1683143100000|2023-05-03 19:45:00|6.98|6.98|6.99|6.99|7.02|7.02|6.98|6.98|0
1683143400000|2023-05-03 19:50:00|7|7|7.01|7.01|7.01|7.01|6.99|6.99|0
1683143700000|2023-05-03 19:55:00|7.02|7.02|6.99|6.99|7.02|7.02|6.99|6.99|0
1683144300000|2023-05-03 20:05:00|7|7|7.01|7.01|7.01|7.01|7|7|0
1683144600000|2023-05-03 20:10:00|7|7|7|7|7|7|7|7|0
1683145200000|2023-05-03 20:20:00|7.01|7.01|7|7|7.01|7.01|7|7|0
1683145500000|2023-05-03 20:25:00|7.02|7.02|7.02|7.02|7.02|7.02|7.02|7.02|0
1683147300000|2023-05-03 20:55:00|7.01|7.01|7|7|7.01|7.01|7|7|0
1683147600000|2023-05-03 21:00:00|7.01|7.01|7.01|7.01|7.01|7.01|7.01|7.01|0
1683147900000|2023-05-03 21:05:00|7|7|7|7|7|7|7|7|0
1683148200000|2023-05-03 21:10:00|6.99|6.99|6.99|6.99|6.99|6.99|6.99|6.99|0
1683148500000|2023-05-03 21:15:00|7|7|6.99|6.99|7|7|6.99|6.99|0
1683150900000|2023-05-03 21:55:00|7|7|6.99|6.99|7|7|6.99|6.99|0
1683154800000|2023-05-03 23:00:00|7|7|7.02|7.02|7.02|7.02|7|7|0
1683155400000|2023-05-03 23:10:00|7|7|7.02|7.02|7.02|7.02|6.99|6.99|0
1683156000000|2023-05-03 23:20:00|7|7|7.02|7.02|7.02|7.02|7|7|0
1683156300000|2023-05-03 23:25:00|7|7|7|7|7|7|7|7|0
1683156600000|2023-05-03 23:30:00|7.02|7.02|7.07|7.07|7.07|7.07|7.02|7.02|0
1683156900000|2023-05-03 23:35:00|7|7|7.07|7.07|7.07|7.07|7|7|0
1683157200000|2023-05-03 23:40:00|7|7|7.07|7.07|7.08|7.08|7|7|0
1683157800000|2023-05-03 23:50:00|7.06|7.06|7.04|7.04|7.06|7.06|7|7|0
1683158100000|2023-05-03 23:55:00|7.02|7.02|7|7|7.02|7.02|7|7|0
1683187200000|2023-05-04 08:00:00|7.21|7.21|7.1|7.1|7.21|7.21|7.1|7.1|0
1683188400000|2023-05-04 08:20:00|7.09|7.09|7.09|7.09|7.09|7.09|7.09|7.09|0
1683189000000|2023-05-04 08:30:00|7.06|7.06|7.06|7.06|7.06|7.06|7.06|7.06|0
1683190500000|2023-05-04 08:55:00|7.05|7.05|7.05|7.05|7.05|7.05|7.05|7.05|0
1683191100000|2023-05-04 09:05:00|7.06|7.06|7.06|7.06|7.06|7.06|7.06|7.06|0
1683196800000|2023-05-04 10:40:00|7.02|7.02|7.02|7.02|7.02|7.02|7.02|7.02|0
1683198300000|2023-05-04 11:05:00|7.01|7.01|7|7|7.01|7.01|7|7|0
1683198600000|2023-05-04 11:10:00|7.02|7.02|7.02|7.02|7.02|7.02|7.02|7.02|0
1683198900000|2023-05-04 11:15:00|7|7|7|7|7|7|7|7|0
1683199200000|2023-05-04 11:20:00|7.02|7.02|6.99|6.99|7.02|7.02|6.99|6.99|0
1683199500000|2023-05-04 11:25:00|7|7|6.99|6.99|7|7|6.99|6.99|0
1683199800000|2023-05-04 11:30:00|7.02|7.02|6.99|6.99|7.02|7.02|6.99|6.99|0
1683201000000|2023-05-04 11:50:00|7.05|7.05|6.99|6.99|7.05|7.05|6.99|6.99|0
1683201600000|2023-05-04 12:00:00|7|7|6.99|6.99|7|7|6.99|6.99|0
1683201900000|2023-05-04 12:05:00|7.01|7.01|7.01|7.01|7.01|7.01|7.01|7.01|0
1683202200000|2023-05-04 12:10:00|7|7|7|7|7|7|7|7|0
1683202500000|2023-05-04 12:15:00|7.02|7.02|7.02|7.02|7.02|7.02|7.02|7.02|0
1683203100000|2023-05-04 12:25:00|7.01|7.01|7.02|7.02|7.02|7.02|7.01|7.01|0
1683203700000|2023-05-04 12:35:00|7.03|7.03|7.03|7.03|7.04|7.04|7.03|7.03|0
1683204000000|2023-05-04 12:40:00|7.02|7.02|7.02|7.02|7.02|7.02|7.02|7.02|0
1683204900000|2023-05-04 12:55:00|7.03|7.03|7.04|7.04|7.04|7.04|7.03|7.03|0
1683205200000|2023-05-04 13:00:00|7.03|7.03|7.03|7.03|7.04|7.04|7.03|7.03|0
1683205500000|2023-05-04 13:05:00|7.04|7.04|7.04|7.04|7.04|7.04|7.04|7.04|0
1683205800000|2023-05-04 13:10:00|7.03|7.03|7.03|7.03|7.03|7.03|7.03|7.03|0
1683206700000|2023-05-04 13:25:00|7.01|7.01|7.03|7.03|7.03|7.03|6.99|6.99|0
1683207000000|2023-05-04 13:30:00|6.99|6.99|6.94|6.94|7|7|6.91|6.91|0
1683207300000|2023-05-04 13:35:00|6.96|6.96|6.94|6.94|6.97|6.97|6.94|6.94|0
1683207600000|2023-05-04 13:40:00|6.95|6.95|6.89|6.89|6.95|6.95|6.89|6.89|0
1683207900000|2023-05-04 13:45:00|6.9|6.9|6.93|6.93|6.93|6.93|6.89|6.89|0
1683208200000|2023-05-04 13:50:00|6.95|6.95|6.94|6.94|6.95|6.95|6.9|6.9|0
1683208500000|2023-05-04 13:55:00|6.95|6.95|6.89|6.89|6.95|6.95|6.89|6.89|0
1683208800000|2023-05-04 14:00:00|6.88|6.88|6.89|6.89|6.89|6.89|6.87|6.87|0
1683209100000|2023-05-04 14:05:00|6.88|6.88|6.89|6.89|6.89|6.89|6.87|6.87|0
1683209400000|2023-05-04 14:10:00|6.88|6.88|6.9|6.9|6.91|6.91|6.87|6.87|0
1683209700000|2023-05-04 14:15:00|6.89|6.89|6.94|6.94|6.94|6.94|6.89|6.89|0
1683210000000|2023-05-04 14:20:00|6.95|6.95|6.89|6.89|6.95|6.95|6.89|6.89|0
1683210300000|2023-05-04 14:25:00|6.9|6.9|6.87|6.87|6.9|6.9|6.87|6.87|0
1683210600000|2023-05-04 14:30:00|6.86|6.86|6.87|6.87|6.87|6.87|6.86|6.86|0
1683210900000|2023-05-04 14:35:00|6.88|6.88|6.89|6.89|6.9|6.9|6.87|6.87|0
1683211200000|2023-05-04 14:40:00|6.88|6.88|6.9|6.9|6.92|6.92|6.88|6.88|0
1683211500000|2023-05-04 14:45:00|6.91|6.91|6.93|6.93|6.94|6.94|6.89|6.89|0
1683211800000|2023-05-04 14:50:00|6.94|6.94|6.96|6.96|6.96|6.96|6.94|6.94|0
1683212100000|2023-05-04 14:55:00|6.95|6.95|6.92|6.92|6.95|6.95|6.89|6.89|0
1683212400000|2023-05-04 15:00:00|6.93|6.93|6.96|6.96|6.96|6.96|6.93|6.93|0
1683212700000|2023-05-04 15:05:00|6.97|6.97|7|7|7.01|7.01|6.97|6.97|0
1683213000000|2023-05-04 15:10:00|6.99|6.99|7.02|7.02|7.03|7.03|6.97|6.97|0
1683213300000|2023-05-04 15:15:00|7.01|7.01|6.99|6.99|7.02|7.02|6.98|6.98|0
1683213600000|2023-05-04 15:20:00|7|7|6.99|6.99|7.01|7.01|6.99|6.99|0
1683213900000|2023-05-04 15:25:00|7|7|7|7|7.01|7.01|7|7|0
1683214200000|2023-05-04 15:30:00|7.01|7.01|7.01|7.01|7.02|7.02|6.99|6.99|0
1683214500000|2023-05-04 15:35:00|7|7|7.03|7.03|7.04|7.04|7|7|0
1683214800000|2023-05-04 15:40:00|7.04|7.04|7.03|7.03|7.04|7.04|7.03|7.03|0
1683215100000|2023-05-04 15:45:00|7.02|7.02|7.01|7.01|7.02|7.02|7.01|7.01|0
1683215400000|2023-05-04 15:50:00|7.02|7.02|7.01|7.01|7.02|7.02|7|7|0
1683215700000|2023-05-04 15:55:00|7|7|7.01|7.01|7.03|7.03|7|7|0
1683216000000|2023-05-04 16:00:00|7|7|7.01|7.01|7.01|7.01|6.99|6.99|0
1683216300000|2023-05-04 16:05:00|7|7|7.01|7.01|7.01|7.01|6.99|6.99|0
1683216600000|2023-05-04 16:10:00|7.02|7.02|7.04|7.04|7.04|7.04|7.02|7.02|0
1683216900000|2023-05-04 16:15:00|7.05|7.05|7.06|7.06|7.07|7.07|7.05|7.05|0
1683217200000|2023-05-04 16:20:00|7.05|7.05|7.08|7.08|7.08|7.08|7.05|7.05|0
1683217500000|2023-05-04 16:25:00|7.07|7.07|7.06|7.06|7.07|7.07|7.06|7.06|0
1683217800000|2023-05-04 16:30:00|7.07|7.07|7.02|7.02|7.07|7.07|7.02|7.02|0
1683218100000|2023-05-04 16:35:00|7.01|7.01|7.02|7.02|7.02|7.02|7.01|7.01|0
1683218400000|2023-05-04 16:40:00|7.03|7.03|7.03|7.03|7.04|7.04|7.03|7.03|0
1683218700000|2023-05-04 16:45:00|7.02|7.02|7.03|7.03|7.03|7.03|7.02|7.02|0
1683219000000|2023-05-04 16:50:00|7.01|7.01|7.01|7.01|7.02|7.02|7.01|7.01|0
1683219300000|2023-05-04 16:55:00|7.02|7.02|7.03|7.03|7.03|7.03|7.02|7.02|0
1683219600000|2023-05-04 17:00:00|7.02|7.02|7.02|7.02|7.03|7.03|7.02|7.02|0
1683219900000|2023-05-04 17:05:00|7.03|7.03|7.03|7.03|7.03|7.03|7.02|7.02|0
1683220200000|2023-05-04 17:10:00|7.04|7.04|7.04|7.04|7.04|7.04|7.03|7.03|0
1683220500000|2023-05-04 17:15:00|7.05|7.05|7.09|7.09|7.09|7.09|7.05|7.05|0
1683220800000|2023-05-04 17:20:00|7.1|7.1|7.1|7.1|7.1|7.1|7.09|7.09|0
1683221100000|2023-05-04 17:25:00|7.11|7.11|7.14|7.14|7.14|7.14|7.09|7.09|0
1683221400000|2023-05-04 17:30:00|7.15|7.15|7.17|7.17|7.18|7.18|7.15|7.15|0
1683221700000|2023-05-04 17:35:00|7.18|7.18|7.15|7.15|7.18|7.18|7.14|7.14|0
1683222000000|2023-05-04 17:40:00|7.14|7.14|7.12|7.12|7.14|7.14|7.11|7.11|0
1683222300000|2023-05-04 17:45:00|7.13|7.13|7.11|7.11|7.13|7.13|7.1|7.1|0
1683222600000|2023-05-04 17:50:00|7.1|7.1|7.13|7.13|7.14|7.14|7.1|7.1|0
1683222900000|2023-05-04 17:55:00|7.14|7.14|7.15|7.15|7.15|7.15|7.13|7.13|0
1683223200000|2023-05-04 18:00:00|7.14|7.14|7.13|7.13|7.15|7.15|7.13|7.13|0
1683223500000|2023-05-04 18:05:00|7.14|7.14|7.11|7.11|7.15|7.15|7.11|7.11|0
1683223800000|2023-05-04 18:10:00|7.12|7.12|7.11|7.11|7.12|7.12|7.1|7.1|0
1683224100000|2023-05-04 18:15:00|7.1|7.1|7.1|7.1|7.12|7.12|7.1|7.1|0
1683224400000|2023-05-04 18:20:00|7.11|7.11|7.09|7.09|7.11|7.11|7.09|7.09|0
1683224700000|2023-05-04 18:25:00|7.08|7.08|7.08|7.08|7.1|7.1|7.08|7.08|0
1683225000000|2023-05-04 18:30:00|7.07|7.07|7.07|7.07|7.08|7.08|7.04|7.04|0
1683225300000|2023-05-04 18:35:00|7.08|7.08|7.07|7.07|7.08|7.08|7.06|7.06|0
1683225600000|2023-05-04 18:40:00|7.06|7.06|7.06|7.06|7.06|7.06|7.05|7.05|0
1683225900000|2023-05-04 18:45:00|7.05|7.05|7.04|7.04|7.07|7.07|7.04|7.04|0
1683226200000|2023-05-04 18:50:00|7.05|7.05|7.07|7.07|7.07|7.07|7.04|7.04|0
1683226500000|2023-05-04 18:55:00|7.08|7.08|7.07|7.07|7.08|7.08|7.07|7.07|0
1683226800000|2023-05-04 19:00:00|7.08|7.08|7.08|7.08|7.09|7.09|7.07|7.07|0
1683227100000|2023-05-04 19:05:00|7.09|7.09|7.07|7.07|7.09|7.09|7.07|7.07|0
1683227400000|2023-05-04 19:10:00|7.08|7.08|7.06|7.06|7.08|7.08|7.06|7.06|0
1683227700000|2023-05-04 19:15:00|7.05|7.05|7.06|7.06|7.06|7.06|7.05|7.05|0
1683228000000|2023-05-04 19:20:00|7.07|7.07|7.07|7.07|7.08|7.08|7.06|7.06|0
1683228300000|2023-05-04 19:25:00|7.08|7.08|7.09|7.09|7.09|7.09|7.08|7.08|0
1683228600000|2023-05-04 19:30:00|7.1|7.1|7.09|7.09|7.1|7.1|7.08|7.08|0
1683228900000|2023-05-04 19:35:00|7.08|7.08|7.08|7.08|7.09|7.09|7.08|7.08|0
1683229200000|2023-05-04 19:40:00|7.09|7.09|7.09|7.09|7.09|7.09|7.07|7.07|0
1683229500000|2023-05-04 19:45:00|7.08|7.08|7.1|7.1|7.1|7.1|7.08|7.08|0
1683229800000|2023-05-04 19:50:00|7.09|7.09|7.09|7.09|7.1|7.1|7.09|7.09|0
1683230100000|2023-05-04 19:55:00|7.08|7.08|7.08|7.08|7.09|7.09|7.07|7.07|0
1683231000000|2023-05-04 20:10:00|7.11|7.11|7.11|7.11|7.11|7.11|7.1|7.1|0
1683231300000|2023-05-04 20:15:00|7.13|7.13|7.11|7.11|7.13|7.13|7.11|7.11|0
1683231600000|2023-05-04 20:20:00|7.16|7.16|7.07|7.07|7.16|7.16|7.07|7.07|0
1683231900000|2023-05-04 20:25:00|7.12|7.12|7.13|7.13|7.13|7.13|7.12|7.12|0
1683232200000|2023-05-04 20:30:00|7.12|7.12|7.11|7.11|7.12|7.12|7.11|7.11|0
1683233100000|2023-05-04 20:45:00|7.1|7.1|7.1|7.1|7.1|7.1|7.1|7.1|0
1683233400000|2023-05-04 20:50:00|7.11|7.11|7.06|7.06|7.11|7.11|7.06|7.06|0
1683235200000|2023-05-04 21:20:00|7.09|7.09|7.09|7.09|7.09|7.09|7.09|7.09|0
1683235500000|2023-05-04 21:25:00|7.13|7.13|7.21|7.21|7.22|7.22|7.13|7.13|0
1683235800000|2023-05-04 21:30:00|7.2|7.2|7.19|7.19|7.21|7.21|7.18|7.18|0
1683236100000|2023-05-04 21:35:00|7.18|7.18|7.12|7.12|7.18|7.18|7.09|7.09|0
1683236400000|2023-05-04 21:40:00|7.11|7.11|7.11|7.11|7.11|7.11|7.11|7.11|0
1683236700000|2023-05-04 21:45:00|7.12|7.12|7.12|7.12|7.12|7.12|7.11|7.11|0
1683237000000|2023-05-04 21:50:00|7.13|7.13|7.15|7.15|7.15|7.15|7.12|7.12|0
1683237300000|2023-05-04 21:55:00|7.14|7.14|7.14|7.14|7.14|7.14|7.14|7.14|0
1683237600000|2023-05-04 22:00:00|7.15|7.15|7.15|7.15|7.15|7.15|7.14|7.14|0
1683237900000|2023-05-04 22:05:00|7.12|7.12|7.12|7.12|7.12|7.12|7.12|7.12|0
1683238200000|2023-05-04 22:10:00|7.13|7.13|7.13|7.13|7.13|7.13|7.13|7.13|0
1683238500000|2023-05-04 22:15:00|7.12|7.12|7.12|7.12|7.12|7.12|7.12|7.12|0
1683238800000|2023-05-04 22:20:00|7.13|7.13|7.15|7.15|7.15|7.15|7.12|7.12|0
1683239100000|2023-05-04 22:25:00|7.16|7.16|7.12|7.12|7.16|7.16|7.12|7.12|0
1683239700000|2023-05-04 22:35:00|7.11|7.11|7.11|7.11|7.11|7.11|7.11|7.11|0
1683240300000|2023-05-04 22:45:00|7.12|7.12|7.12|7.12|7.12|7.12|7.12|7.12|0
1683241200000|2023-05-04 23:00:00|7.15|7.15|7.15|7.15|7.15|7.15|7.15|7.15|0
1683241800000|2023-05-04 23:10:00|7.12|7.12|7.11|7.11|7.12|7.12|7.11|7.11|0
1683242100000|2023-05-04 23:15:00|7.12|7.12|7.11|7.11|7.14|7.14|7.11|7.11|0
1683242400000|2023-05-04 23:20:00|7.13|7.13|7.12|7.12|7.14|7.14|7.12|7.12|0
1683242700000|2023-05-04 23:25:00|7.14|7.14|7.15|7.15|7.15|7.15|7.14|7.14|0
1683243000000|2023-05-04 23:30:00|7.14|7.14|7.14|7.14|7.14|7.14|7.14|7.14|0
1683243300000|2023-05-04 23:35:00|7.13|7.13|7.13|7.13|7.13|7.13|7.13|7.13|0
1683243600000|2023-05-04 23:40:00|7.14|7.14|7.15|7.15|7.15|7.15|7.13|7.13|0
1683244200000|2023-05-04 23:50:00|7.13|7.13|7.13|7.13|7.13|7.13|7.13|7.13|0
1683244500000|2023-05-04 23:55:00|7.11|7.11|7.15|7.15|7.15|7.15|7.09|7.09|0
1683273600000|2023-05-05 08:00:00|7.06|7.06|7.07|7.07|7.13|7.13|7.06|7.06|0
1683282000000|2023-05-05 10:20:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1683284400000|2023-05-05 11:00:00|7.2|7.2|7.2|7.2|7.2|7.2|7.16|7.16|0
1683287100000|2023-05-05 11:45:00|7.17|7.17|7.16|7.16|7.17|7.17|7.16|7.16|0
1683287400000|2023-05-05 11:50:00|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|0
1683287700000|2023-05-05 11:55:00|7.15|7.15|7.15|7.15|7.15|7.15|7.15|7.15|0
1683288300000|2023-05-05 12:05:00|7.19|7.19|7.19|7.19|7.19|7.19|7.19|7.19|0
1683288600000|2023-05-05 12:10:00|7.18|7.18|7.18|7.18|7.18|7.18|7.18|7.18|0
1683288900000|2023-05-05 12:15:00|7.17|7.17|7.18|7.18|7.18|7.18|7.17|7.17|0
1683289500000|2023-05-05 12:25:00|7.17|7.17|7.15|7.15|7.17|7.17|7.15|7.15|0
1683289800000|2023-05-05 12:30:00|7.17|7.17|7.15|7.15|7.17|7.17|7.12|7.12|0
1683290100000|2023-05-05 12:35:00|7.11|7.11|7.15|7.15|7.15|7.15|7.11|7.11|0
1683290400000|2023-05-05 12:40:00|7.17|7.17|7.17|7.17|7.17|7.17|7.17|7.17|0
1683290700000|2023-05-05 12:45:00|7.16|7.16|7.16|7.16|7.16|7.16|7.16|7.16|0
1683291300000|2023-05-05 12:55:00|7.15|7.15|7.15|7.15|7.15|7.15|7.15|7.15|0
1683291600000|2023-05-05 13:00:00|7.16|7.16|7.16|7.16|7.16|7.16|7.16|7.16|0
1683292200000|2023-05-05 13:10:00|7.17|7.17|7.16|7.16|7.17|7.17|7.16|7.16|0
1683292500000|2023-05-05 13:15:00|7.17|7.17|7.19|7.19|7.19|7.19|7.17|7.17|0
1683292800000|2023-05-05 13:20:00|7.2|7.2|7.24|7.24|7.24|7.24|7.2|7.2|0
1683293100000|2023-05-05 13:25:00|7.23|7.23|7.24|7.24|7.25|7.25|7.17|7.17|0
1683293400000|2023-05-05 13:30:00|7.21|7.21|7.22|7.22|7.27|7.27|7.19|7.19|0
1683293700000|2023-05-05 13:35:00|7.2|7.2|7.22|7.22|7.25|7.25|7.2|7.2|0
1683294000000|2023-05-05 13:40:00|7.23|7.23|7.27|7.27|7.28|7.28|7.23|7.23|0
1683294300000|2023-05-05 13:45:00|7.28|7.28|7.32|7.32|7.32|7.32|7.27|7.27|0
1683294600000|2023-05-05 13:50:00|7.31|7.31|7.29|7.29|7.32|7.32|7.28|7.28|0
1683294900000|2023-05-05 13:55:00|7.27|7.27|7.27|7.27|7.27|7.27|7.25|7.25|0
1683295200000|2023-05-05 14:00:00|7.28|7.28|7.26|7.26|7.28|7.28|7.25|7.25|0
1683295500000|2023-05-05 14:05:00|7.25|7.25|7.27|7.27|7.28|7.28|7.25|7.25|0
1683295800000|2023-05-05 14:10:00|7.29|7.29|7.27|7.27|7.3|7.3|7.27|7.27|0
1683296100000|2023-05-05 14:15:00|7.26|7.26|7.29|7.29|7.3|7.3|7.26|7.26|0
1683296400000|2023-05-05 14:20:00|7.28|7.28|7.29|7.29|7.3|7.3|7.26|7.26|0
1683296700000|2023-05-05 14:25:00|7.3|7.3|7.29|7.29|7.3|7.3|7.27|7.27|0
1683297000000|2023-05-05 14:30:00|7.3|7.3|7.33|7.33|7.34|7.34|7.3|7.3|0
1683297300000|2023-05-05 14:35:00|7.32|7.32|7.35|7.35|7.36|7.36|7.32|7.32|0
1683297600000|2023-05-05 14:40:00|7.34|7.34|7.37|7.37|7.37|7.37|7.32|7.32|0
1683297900000|2023-05-05 14:45:00|7.36|7.36|7.33|7.33|7.36|7.36|7.32|7.32|0
1683298200000|2023-05-05 14:50:00|7.34|7.34|7.32|7.32|7.35|7.35|7.32|7.32|0
1683298500000|2023-05-05 14:55:00|7.33|7.33|7.32|7.32|7.33|7.33|7.31|7.31|0
1683298800000|2023-05-05 15:00:00|7.33|7.33|7.31|7.31|7.33|7.33|7.31|7.31|0
1683299100000|2023-05-05 15:05:00|7.32|7.32|7.3|7.3|7.33|7.33|7.3|7.3|0
1683299400000|2023-05-05 15:10:00|7.29|7.29|7.3|7.3|7.3|7.3|7.28|7.28|0
1683299700000|2023-05-05 15:15:00|7.31|7.31|7.3|7.3|7.32|7.32|7.3|7.3|0
1683300000000|2023-05-05 15:20:00|7.31|7.31|7.32|7.32|7.32|7.32|7.3|7.3|0
1683300300000|2023-05-05 15:25:00|7.31|7.31|7.33|7.33|7.33|7.33|7.31|7.31|0
1683300600000|2023-05-05 15:30:00|7.32|7.32|7.3|7.3|7.32|7.32|7.3|7.3|0
1683300900000|2023-05-05 15:35:00|7.29|7.29|7.26|7.26|7.29|7.29|7.26|7.26|0
1683301200000|2023-05-05 15:40:00|7.25|7.25|7.27|7.27|7.29|7.29|7.24|7.24|0
1683301500000|2023-05-05 15:45:00|7.28|7.28|7.3|7.3|7.3|7.3|7.27|7.27|0
1683301800000|2023-05-05 15:50:00|7.29|7.29|7.29|7.29|7.3|7.3|7.28|7.28|0
1683302100000|2023-05-05 15:55:00|7.3|7.3|7.31|7.31|7.31|7.31|7.29|7.29|0
1683302400000|2023-05-05 16:00:00|7.32|7.32|7.31|7.31|7.33|7.33|7.31|7.31|0
1683302700000|2023-05-05 16:05:00|7.3|7.3|7.3|7.3|7.3|7.3|7.3|7.3|0
1683303000000|2023-05-05 16:10:00|7.31|7.31|7.32|7.32|7.32|7.32|7.31|7.31|0
1683303300000|2023-05-05 16:15:00|7.33|7.33|7.32|7.32|7.33|7.33|7.32|7.32|0
1683303600000|2023-05-05 16:20:00|7.33|7.33|7.33|7.33|7.33|7.33|7.33|7.33|0
1683303900000|2023-05-05 16:25:00|7.32|7.32|7.33|7.33|7.34|7.34|7.32|7.32|0
1683304200000|2023-05-05 16:30:00|7.34|7.34|7.34|7.34|7.35|7.35|7.33|7.33|0
1683304500000|2023-05-05 16:35:00|7.35|7.35|7.35|7.35|7.35|7.35|7.33|7.33|0
1683304800000|2023-05-05 16:40:00|7.34|7.34|7.34|7.34|7.36|7.36|7.34|7.34|0
1683305100000|2023-05-05 16:45:00|7.33|7.33|7.34|7.34|7.34|7.34|7.33|7.33|0
1683305400000|2023-05-05 16:50:00|7.35|7.35|7.35|7.35|7.35|7.35|7.34|7.34|0
1683305700000|2023-05-05 16:55:00|7.34|7.34|7.36|7.36|7.36|7.36|7.34|7.34|0
1683306000000|2023-05-05 17:00:00|7.37|7.37|7.35|7.35|7.37|7.37|7.35|7.35|0
1683306300000|2023-05-05 17:05:00|7.34|7.34|7.34|7.34|7.35|7.35|7.34|7.34|0
1683306600000|2023-05-05 17:10:00|7.35|7.35|7.3|7.3|7.35|7.35|7.3|7.3|0
1683306900000|2023-05-05 17:15:00|7.29|7.29|7.29|7.29|7.31|7.31|7.29|7.29|0
1683307200000|2023-05-05 17:20:00|7.3|7.3|7.31|7.31|7.31|7.31|7.27|7.27|0
1683307500000|2023-05-05 17:25:00|7.32|7.32|7.32|7.32|7.32|7.32|7.32|7.32|0
1683307800000|2023-05-05 17:30:00|7.33|7.33|7.32|7.32|7.34|7.34|7.32|7.32|0
1683308100000|2023-05-05 17:35:00|7.33|7.33|7.32|7.32|7.33|7.33|7.32|7.32|0
1683308400000|2023-05-05 17:40:00|7.31|7.31|7.32|7.32|7.32|7.32|7.31|7.31|0
1683308700000|2023-05-05 17:45:00|7.31|7.31|7.3|7.3|7.31|7.31|7.3|7.3|0
1683309000000|2023-05-05 17:50:00|7.31|7.31|7.32|7.32|7.32|7.32|7.31|7.31|0
1683309300000|2023-05-05 17:55:00|7.31|7.31|7.32|7.32|7.32|7.32|7.31|7.31|0
1683309600000|2023-05-05 18:00:00|7.33|7.33|7.32|7.32|7.33|7.33|7.31|7.31|0
1683309900000|2023-05-05 18:05:00|7.33|7.33|7.33|7.33|7.33|7.33|7.32|7.32|0
1683310200000|2023-05-05 18:10:00|7.32|7.32|7.32|7.32|7.33|7.33|7.32|7.32|0
1683310800000|2023-05-05 18:20:00|7.33|7.33|7.32|7.32|7.33|7.33|7.32|7.32|0
1683311100000|2023-05-05 18:25:00|7.33|7.33|7.35|7.35|7.35|7.35|7.33|7.33|0
1683311400000|2023-05-05 18:30:00|7.34|7.34|7.35|7.35|7.35|7.35|7.34|7.34|0
1683311700000|2023-05-05 18:35:00|7.34|7.34|7.34|7.34|7.35|7.35|7.34|7.34|0
1683312000000|2023-05-05 18:40:00|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|0
1683312600000|2023-05-05 18:50:00|7.36|7.36|7.34|7.34|7.36|7.36|7.34|7.34|0
1683312900000|2023-05-05 18:55:00|7.35|7.35|7.34|7.34|7.35|7.35|7.34|7.34|0
1683313200000|2023-05-05 19:00:00|7.35|7.35|7.33|7.33|7.35|7.35|7.33|7.33|0
1683313500000|2023-05-05 19:05:00|7.34|7.34|7.34|7.34|7.35|7.35|7.33|7.33|0
1683313800000|2023-05-05 19:10:00|7.33|7.33|7.32|7.32|7.34|7.34|7.32|7.32|0
1683314100000|2023-05-05 19:15:00|7.31|7.31|7.31|7.31|7.32|7.32|7.31|7.31|0
1683314400000|2023-05-05 19:20:00|7.32|7.32|7.32|7.32|7.33|7.33|7.31|7.31|0
1683314700000|2023-05-05 19:25:00|7.33|7.33|7.33|7.33|7.34|7.34|7.32|7.32|0
1683315000000|2023-05-05 19:30:00|7.34|7.34|7.34|7.34|7.35|7.35|7.33|7.33|0
1683315300000|2023-05-05 19:35:00|7.33|7.33|7.34|7.34|7.35|7.35|7.33|7.33|0
1683315600000|2023-05-05 19:40:00|7.35|7.35|7.37|7.37|7.37|7.37|7.35|7.35|0
1683315900000|2023-05-05 19:45:00|7.38|7.38|7.39|7.39|7.39|7.39|7.36|7.36|0
1683316200000|2023-05-05 19:50:00|7.37|7.37|7.39|7.39|7.4|7.4|7.37|7.37|0
1683316500000|2023-05-05 19:55:00|7.4|7.4|7.4|7.4|7.4|7.4|7.39|7.39|0
1683533700000|2023-05-08 08:15:00|7.39|7.39|7.37|7.37|7.39|7.39|7.37|7.37|0
1683534900000|2023-05-08 08:35:00|7.38|7.38|7.38|7.38|7.38|7.38|7.38|7.38|0
1683535500000|2023-05-08 08:45:00|7.42|7.42|7.4|7.4|7.46|7.46|7.4|7.4|0
1683543600000|2023-05-08 11:00:00|7.43|7.43|7.48|7.48|7.48|7.48|7.43|7.43|0
1683544200000|2023-05-08 11:10:00|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|0
1683545700000|2023-05-08 11:35:00|7.41|7.41|7.42|7.42|7.42|7.42|7.41|7.41|0
1683546300000|2023-05-08 11:45:00|7.43|7.43|7.43|7.43|7.43|7.43|7.43|7.43|0
1683547200000|2023-05-08 12:00:00|7.44|7.44|7.44|7.44|7.44|7.44|7.44|7.44|0
1683548400000|2023-05-08 12:20:00|7.46|7.46|7.45|7.45|7.46|7.46|7.45|7.45|0
1683549600000|2023-05-08 12:40:00|7.46|7.46|7.47|7.47|7.47|7.47|7.46|7.46|0
1683549900000|2023-05-08 12:45:00|7.46|7.46|7.43|7.43|7.46|7.46|7.43|7.43|0
1683550800000|2023-05-08 13:00:00|7.42|7.42|7.4|7.4|7.42|7.42|7.4|7.4|0
1683551100000|2023-05-08 13:05:00|7.37|7.37|7.37|7.37|7.38|7.38|7.37|7.37|0
1683551400000|2023-05-08 13:10:00|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|0
1683552000000|2023-05-08 13:20:00|7.36|7.36|7.37|7.37|7.37|7.37|7.36|7.36|0
1683552300000|2023-05-08 13:25:00|7.38|7.38|7.42|7.42|7.5|7.5|7.38|7.38|0
1683552600000|2023-05-08 13:30:00|7.4|7.4|7.38|7.38|7.43|7.43|7.37|7.37|0
1683552900000|2023-05-08 13:35:00|7.37|7.37|7.4|7.4|7.41|7.41|7.37|7.37|0
1683553200000|2023-05-08 13:40:00|7.39|7.39|7.38|7.38|7.4|7.4|7.38|7.38|0
1683553500000|2023-05-08 13:45:00|7.37|7.37|7.35|7.35|7.37|7.37|7.33|7.33|0
1683553800000|2023-05-08 13:50:00|7.37|7.37|7.35|7.35|7.39|7.39|7.35|7.35|0
1683554100000|2023-05-08 13:55:00|7.36|7.36|7.36|7.36|7.37|7.37|7.35|7.35|0
1683554400000|2023-05-08 14:00:00|7.37|7.37|7.39|7.39|7.41|7.41|7.37|7.37|0
1683554700000|2023-05-08 14:05:00|7.38|7.38|7.39|7.39|7.4|7.4|7.37|7.37|0
1683555000000|2023-05-08 14:10:00|7.38|7.38|7.39|7.39|7.39|7.39|7.37|7.37|0
1683555300000|2023-05-08 14:15:00|7.38|7.38|7.38|7.38|7.39|7.39|7.37|7.37|0
1683555600000|2023-05-08 14:20:00|7.39|7.39|7.37|7.37|7.4|7.4|7.37|7.37|0
1683555900000|2023-05-08 14:25:00|7.36|7.36|7.35|7.35|7.36|7.36|7.34|7.34|0
1683556200000|2023-05-08 14:30:00|7.36|7.36|7.35|7.35|7.37|7.37|7.35|7.35|0
1683556500000|2023-05-08 14:35:00|7.34|7.34|7.34|7.34|7.34|7.34|7.32|7.32|0
1683556800000|2023-05-08 14:40:00|7.35|7.35|7.35|7.35|7.36|7.36|7.34|7.34|0
1683557100000|2023-05-08 14:45:00|7.36|7.36|7.39|7.39|7.39|7.39|7.36|7.36|0
1683557400000|2023-05-08 14:50:00|7.38|7.38|7.42|7.42|7.42|7.42|7.38|7.38|0
1683557700000|2023-05-08 14:55:00|7.41|7.41|7.4|7.4|7.42|7.42|7.4|7.4|0
1683558000000|2023-05-08 15:00:00|7.41|7.41|7.41|7.41|7.42|7.42|7.4|7.4|0
1683558300000|2023-05-08 15:05:00|7.42|7.42|7.4|7.4|7.42|7.42|7.39|7.39|0
1683558600000|2023-05-08 15:10:00|7.39|7.39|7.39|7.39|7.4|7.4|7.39|7.39|0
1683558900000|2023-05-08 15:15:00|7.4|7.4|7.4|7.4|7.42|7.42|7.39|7.39|0
1683559200000|2023-05-08 15:20:00|7.39|7.39|7.37|7.37|7.39|7.39|7.37|7.37|0
1683559500000|2023-05-08 15:25:00|7.36|7.36|7.36|7.36|7.36|7.36|7.35|7.35|0
1683559800000|2023-05-08 15:30:00|7.37|7.37|7.38|7.38|7.39|7.39|7.36|7.36|0
1683560100000|2023-05-08 15:35:00|7.39|7.39|7.38|7.38|7.39|7.39|7.38|7.38|0
1683560400000|2023-05-08 15:40:00|7.37|7.37|7.39|7.39|7.39|7.39|7.36|7.36|0
1683560700000|2023-05-08 15:45:00|7.38|7.38|7.38|7.38|7.39|7.39|7.38|7.38|0
1683561000000|2023-05-08 15:50:00|7.39|7.39|7.39|7.39|7.4|7.4|7.38|7.38|0
1683561300000|2023-05-08 15:55:00|7.38|7.38|7.38|7.38|7.38|7.38|7.37|7.37|0
1683561600000|2023-05-08 16:00:00|7.37|7.37|7.36|7.36|7.38|7.38|7.36|7.36|0
1683561900000|2023-05-08 16:05:00|7.37|7.37|7.38|7.38|7.39|7.39|7.37|7.37|0
1683562200000|2023-05-08 16:10:00|7.39|7.39|7.39|7.39|7.4|7.4|7.39|7.39|0
1683562500000|2023-05-08 16:15:00|7.38|7.38|7.38|7.38|7.39|7.39|7.37|7.37|0
1683562800000|2023-05-08 16:20:00|7.39|7.39|7.39|7.39|7.4|7.4|7.38|7.38|0
1683563100000|2023-05-08 16:25:00|7.38|7.38|7.39|7.39|7.39|7.39|7.38|7.38|0
1683563400000|2023-05-08 16:30:00|7.38|7.38|7.37|7.37|7.38|7.38|7.37|7.37|0
1683563700000|2023-05-08 16:35:00|7.38|7.38|7.38|7.38|7.38|7.38|7.37|7.37|0
1683564000000|2023-05-08 16:40:00|7.37|7.37|7.38|7.38|7.38|7.38|7.37|7.37|0
1683564300000|2023-05-08 16:45:00|7.37|7.37|7.37|7.37|7.37|7.37|7.36|7.36|0
1683564600000|2023-05-08 16:50:00|7.38|7.38|7.37|7.37|7.39|7.39|7.37|7.37|0
1683564900000|2023-05-08 16:55:00|7.38|7.38|7.39|7.39|7.39|7.39|7.37|7.37|0
1683565200000|2023-05-08 17:00:00|7.38|7.38|7.38|7.38|7.38|7.38|7.38|7.38|0
1683565500000|2023-05-08 17:05:00|7.39|7.39|7.39|7.39|7.4|7.4|7.38|7.38|0
1683565800000|2023-05-08 17:10:00|7.38|7.38|7.4|7.4|7.4|7.4|7.38|7.38|0
1683566100000|2023-05-08 17:15:00|7.39|7.39|7.39|7.39|7.4|7.4|7.38|7.38|0
1683566400000|2023-05-08 17:20:00|7.4|7.4|7.38|7.38|7.4|7.4|7.38|7.38|0
1683566700000|2023-05-08 17:25:00|7.39|7.39|7.38|7.38|7.39|7.39|7.38|7.38|0
1683567000000|2023-05-08 17:30:00|7.39|7.39|7.39|7.39|7.39|7.39|7.38|7.38|0
1683567300000|2023-05-08 17:35:00|7.38|7.38|7.39|7.39|7.4|7.4|7.38|7.38|0
1683567600000|2023-05-08 17:40:00|7.4|7.4|7.39|7.39|7.4|7.4|7.39|7.39|0
1683567900000|2023-05-08 17:45:00|7.4|7.4|7.39|7.39|7.4|7.4|7.39|7.39|0
1683568200000|2023-05-08 17:50:00|7.4|7.4|7.42|7.42|7.42|7.42|7.39|7.39|0
1683568500000|2023-05-08 17:55:00|7.41|7.41|7.39|7.39|7.42|7.42|7.39|7.39|0
1683568800000|2023-05-08 18:00:00|7.38|7.38|7.37|7.37|7.39|7.39|7.37|7.37|0
1683569100000|2023-05-08 18:05:00|7.39|7.39|7.39|7.39|7.4|7.4|7.37|7.37|0
1683569400000|2023-05-08 18:10:00|7.4|7.4|7.4|7.4|7.41|7.41|7.39|7.39|0
1683569700000|2023-05-08 18:15:00|7.41|7.41|7.41|7.41|7.41|7.41|7.41|7.41|0
1683570000000|2023-05-08 18:20:00|7.42|7.42|7.39|7.39|7.42|7.42|7.39|7.39|0
1683570300000|2023-05-08 18:25:00|7.4|7.4|7.39|7.39|7.4|7.4|7.39|7.39|0
1683570600000|2023-05-08 18:30:00|7.4|7.4|7.39|7.39|7.4|7.4|7.39|7.39|0
1683570900000|2023-05-08 18:35:00|7.4|7.4|7.41|7.41|7.42|7.42|7.39|7.39|0
1683571200000|2023-05-08 18:40:00|7.4|7.4|7.4|7.4|7.41|7.41|7.4|7.4|0
1683571500000|2023-05-08 18:45:00|7.39|7.39|7.4|7.4|7.4|7.4|7.39|7.39|0
1683571800000|2023-05-08 18:50:00|7.39|7.39|7.4|7.4|7.4|7.4|7.39|7.39|0
1683572100000|2023-05-08 18:55:00|7.39|7.39|7.4|7.4|7.4|7.4|7.39|7.39|0
1683572400000|2023-05-08 19:00:00|7.39|7.39|7.39|7.39|7.4|7.4|7.39|7.39|0
1683573000000|2023-05-08 19:10:00|7.4|7.4|7.39|7.39|7.4|7.4|7.38|7.38|0
1683573300000|2023-05-08 19:15:00|7.4|7.4|7.41|7.41|7.41|7.41|7.4|7.4|0
1683573600000|2023-05-08 19:20:00|7.4|7.4|7.42|7.42|7.42|7.42|7.4|7.4|0
1683573900000|2023-05-08 19:25:00|7.41|7.41|7.43|7.43|7.43|7.43|7.41|7.41|0
1683574200000|2023-05-08 19:30:00|7.42|7.42|7.44|7.44|7.45|7.45|7.42|7.42|0
1683574500000|2023-05-08 19:35:00|7.45|7.45|7.46|7.46|7.46|7.46|7.45|7.45|0
1683574800000|2023-05-08 19:40:00|7.47|7.47|7.47|7.47|7.47|7.47|7.46|7.46|0
1683575100000|2023-05-08 19:45:00|7.46|7.46|7.47|7.47|7.48|7.48|7.46|7.46|0
1683575400000|2023-05-08 19:50:00|7.46|7.46|7.45|7.45|7.47|7.47|7.45|7.45|0
1683575700000|2023-05-08 19:55:00|7.46|7.46|7.45|7.45|7.46|7.46|7.44|7.44|0
1683576000000|2023-05-08 20:00:00|7.42|7.42|7.45|7.45|7.45|7.45|7.42|7.42|0
1683577500000|2023-05-08 20:25:00|7.46|7.46|7.46|7.46|7.46|7.46|7.46|7.46|0
1683579000000|2023-05-08 20:50:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1683579600000|2023-05-08 21:00:00|7.44|7.44|7.44|7.44|7.44|7.44|7.44|7.44|0
1683580500000|2023-05-08 21:15:00|7.41|7.41|7.41|7.41|7.41|7.41|7.41|7.41|0
1683580800000|2023-05-08 21:20:00|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|0
1683581100000|2023-05-08 21:25:00|7.43|7.43|7.41|7.41|7.43|7.43|7.41|7.41|0
1683581400000|2023-05-08 21:30:00|7.42|7.42|7.44|7.44|7.44|7.44|7.42|7.42|0
1683581700000|2023-05-08 21:35:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1683582000000|2023-05-08 21:40:00|7.44|7.44|7.44|7.44|7.44|7.44|7.44|7.44|0
1683582900000|2023-05-08 21:55:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1683586800000|2023-05-08 23:00:00|7.46|7.46|7.46|7.46|7.46|7.46|7.46|7.46|0
1683587100000|2023-05-08 23:05:00|7.48|7.48|7.48|7.48|7.48|7.48|7.48|7.48|0
1683587400000|2023-05-08 23:10:00|7.4|7.4|7.42|7.42|7.47|7.47|7.4|7.4|0
1683587700000|2023-05-08 23:15:00|7.45|7.45|7.48|7.48|7.48|7.48|7.45|7.45|0
1683588300000|2023-05-08 23:25:00|7.45|7.45|7.48|7.48|7.48|7.48|7.42|7.42|0
1683588600000|2023-05-08 23:30:00|7.42|7.42|7.48|7.48|7.48|7.48|7.42|7.42|0
1683588900000|2023-05-08 23:35:00|7.43|7.43|7.43|7.43|7.43|7.43|7.43|7.43|0
1683589500000|2023-05-08 23:45:00|7.48|7.48|7.48|7.48|7.48|7.48|7.48|7.48|0
1683589800000|2023-05-08 23:50:00|7.44|7.44|7.48|7.48|7.48|7.48|7.44|7.44|0
1683590100000|2023-05-08 23:55:00|7.43|7.43|7.43|7.43|7.43|7.43|7.43|7.43|0
1683620100000|2023-05-09 08:15:00|7.45|7.45|7.41|7.41|7.45|7.45|7.41|7.41|0
1683621000000|2023-05-09 08:30:00|7.39|7.39|7.39|7.39|7.39|7.39|7.39|7.39|0
1683624600000|2023-05-09 09:30:00|7.41|7.41|7.4|7.4|7.41|7.41|7.4|7.4|0
1683630000000|2023-05-09 11:00:00|7.39|7.39|7.43|7.43|7.43|7.43|7.39|7.39|0
1683630300000|2023-05-09 11:05:00|7.44|7.44|7.42|7.42|7.44|7.44|7.42|7.42|0
1683630600000|2023-05-09 11:10:00|7.4|7.4|7.4|7.4|7.4|7.4|7.39|7.39|0
1683631800000|2023-05-09 11:30:00|7.38|7.38|7.37|7.37|7.38|7.38|7.37|7.37|0
1683632700000|2023-05-09 11:45:00|7.4|7.4|7.37|7.37|7.43|7.43|7.37|7.37|0
1683634800000|2023-05-09 12:20:00|7.43|7.43|7.43|7.43|7.43|7.43|7.43|7.43|0
1683635400000|2023-05-09 12:30:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1683635700000|2023-05-09 12:35:00|7.42|7.42|7.38|7.38|7.42|7.42|7.38|7.38|0
1683636000000|2023-05-09 12:40:00|7.39|7.39|7.38|7.38|7.39|7.39|7.38|7.38|0
1683636900000|2023-05-09 12:55:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1683637500000|2023-05-09 13:05:00|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|0
1683638400000|2023-05-09 13:20:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1683638700000|2023-05-09 13:25:00|7.42|7.42|7.38|7.38|7.43|7.43|7.38|7.38|0
1683639000000|2023-05-09 13:30:00|7.4|7.4|7.4|7.4|7.43|7.43|7.39|7.39|0
1683639300000|2023-05-09 13:35:00|7.41|7.41|7.41|7.41|7.43|7.43|7.41|7.41|0
1683639600000|2023-05-09 13:40:00|7.42|7.42|7.42|7.42|7.43|7.43|7.4|7.4|0
1683639900000|2023-05-09 13:45:00|7.43|7.43|7.41|7.41|7.43|7.43|7.4|7.4|0
1683640200000|2023-05-09 13:50:00|7.4|7.4|7.41|7.41|7.41|7.41|7.4|7.4|0
1683640500000|2023-05-09 13:55:00|7.42|7.42|7.49|7.49|7.5|7.5|7.41|7.41|0
1683640800000|2023-05-09 14:00:00|7.5|7.5|7.44|7.44|7.5|7.5|7.43|7.43|0
1683641100000|2023-05-09 14:05:00|7.45|7.45|7.44|7.44|7.46|7.46|7.44|7.44|0
1683641400000|2023-05-09 14:10:00|7.43|7.43|7.45|7.45|7.45|7.45|7.43|7.43|0
1683641700000|2023-05-09 14:15:00|7.46|7.46|7.48|7.48|7.49|7.49|7.46|7.46|0
1683642000000|2023-05-09 14:20:00|7.49|7.49|7.5|7.5|7.5|7.5|7.49|7.49|0
1683642300000|2023-05-09 14:25:00|7.48|7.48|7.47|7.47|7.49|7.49|7.47|7.47|0
1683642600000|2023-05-09 14:30:00|7.48|7.48|7.5|7.5|7.5|7.5|7.48|7.48|0
1683642900000|2023-05-09 14:35:00|7.49|7.49|7.51|7.51|7.51|7.51|7.48|7.48|0
1683643200000|2023-05-09 14:40:00|7.52|7.52|7.52|7.52|7.52|7.52|7.5|7.5|0
1683643500000|2023-05-09 14:45:00|7.53|7.53|7.53|7.53|7.53|7.53|7.52|7.52|0
1683643800000|2023-05-09 14:50:00|7.54|7.54|7.55|7.55|7.55|7.55|7.53|7.53|0
1683644100000|2023-05-09 14:55:00|7.56|7.56|7.58|7.58|7.58|7.58|7.56|7.56|0
1683644400000|2023-05-09 15:00:00|7.57|7.57|7.58|7.58|7.58|7.58|7.56|7.56|0
1683644700000|2023-05-09 15:05:00|7.57|7.57|7.57|7.57|7.57|7.57|7.56|7.56|0
1683645000000|2023-05-09 15:10:00|7.56|7.56|7.59|7.59|7.59|7.59|7.55|7.55|0
1683645300000|2023-05-09 15:15:00|7.58|7.58|7.58|7.58|7.58|7.58|7.57|7.57|0
1683645600000|2023-05-09 15:20:00|7.56|7.56|7.58|7.58|7.58|7.58|7.55|7.55|0
1683645900000|2023-05-09 15:25:00|7.57|7.57|7.6|7.6|7.6|7.6|7.57|7.57|0
1683646200000|2023-05-09 15:30:00|7.59|7.59|7.6|7.6|7.61|7.61|7.59|7.59|0
1683646500000|2023-05-09 15:35:00|7.59|7.59|7.59|7.59|7.6|7.6|7.58|7.58|0
1683646800000|2023-05-09 15:40:00|7.6|7.6|7.62|7.62|7.62|7.62|7.59|7.59|0
1683647100000|2023-05-09 15:45:00|7.63|7.63|7.61|7.61|7.63|7.63|7.61|7.61|0
1683647400000|2023-05-09 15:50:00|7.6|7.6|7.63|7.63|7.63|7.63|7.6|7.6|0
1683647700000|2023-05-09 15:55:00|7.62|7.62|7.6|7.6|7.63|7.63|7.6|7.6|0
1683648000000|2023-05-09 16:00:00|7.61|7.61|7.62|7.62|7.63|7.63|7.61|7.61|0
1683648300000|2023-05-09 16:05:00|7.63|7.63|7.63|7.63|7.63|7.63|7.63|7.63|0
1683648600000|2023-05-09 16:10:00|7.62|7.62|7.62|7.62|7.63|7.63|7.61|7.61|0
1683648900000|2023-05-09 16:15:00|7.61|7.61|7.61|7.61|7.62|7.62|7.6|7.6|0
1683649500000|2023-05-09 16:25:00|7.6|7.6|7.61|7.61|7.61|7.61|7.6|7.6|0
1683649800000|2023-05-09 16:30:00|7.6|7.6|7.6|7.6|7.61|7.61|7.6|7.6|0
1683650100000|2023-05-09 16:35:00|7.61|7.61|7.62|7.62|7.63|7.63|7.6|7.6|0
1683650400000|2023-05-09 16:40:00|7.63|7.63|7.62|7.62|7.64|7.64|7.61|7.61|0
1683650700000|2023-05-09 16:45:00|7.63|7.63|7.63|7.63|7.63|7.63|7.62|7.62|0
1683651000000|2023-05-09 16:50:00|7.62|7.62|7.62|7.62|7.63|7.63|7.61|7.61|0
1683651300000|2023-05-09 16:55:00|7.63|7.63|7.65|7.65|7.65|7.65|7.63|7.63|0
1683651600000|2023-05-09 17:00:00|7.66|7.66|7.65|7.65|7.66|7.66|7.64|7.64|0
1683652200000|2023-05-09 17:10:00|7.63|7.63|7.63|7.63|7.65|7.65|7.63|7.63|0
1683652500000|2023-05-09 17:15:00|7.62|7.62|7.62|7.62|7.63|7.63|7.62|7.62|0
1683652800000|2023-05-09 17:20:00|7.63|7.63|7.61|7.61|7.63|7.63|7.61|7.61|0
1683653100000|2023-05-09 17:25:00|7.62|7.62|7.62|7.62|7.62|7.62|7.61|7.61|0
1683653400000|2023-05-09 17:30:00|7.61|7.61|7.61|7.61|7.62|7.62|7.6|7.6|0
1683653700000|2023-05-09 17:35:00|7.6|7.6|7.6|7.6|7.61|7.61|7.6|7.6|0
1683654000000|2023-05-09 17:40:00|7.61|7.61|7.62|7.62|7.62|7.62|7.61|7.61|0
1683654300000|2023-05-09 17:45:00|7.61|7.61|7.6|7.6|7.62|7.62|7.6|7.6|0
1683654600000|2023-05-09 17:50:00|7.61|7.61|7.61|7.61|7.61|7.61|7.61|7.61|0
1683654900000|2023-05-09 17:55:00|7.62|7.62|7.61|7.61|7.63|7.63|7.61|7.61|0
1683655200000|2023-05-09 18:00:00|7.62|7.62|7.62|7.62|7.63|7.63|7.61|7.61|0
1683655500000|2023-05-09 18:05:00|7.63|7.63|7.64|7.64|7.64|7.64|7.63|7.63|0
1683655800000|2023-05-09 18:10:00|7.63|7.63|7.63|7.63|7.64|7.64|7.62|7.62|0
1683656100000|2023-05-09 18:15:00|7.62|7.62|7.63|7.63|7.63|7.63|7.62|7.62|0
1683656400000|2023-05-09 18:20:00|7.62|7.62|7.63|7.63|7.63|7.63|7.62|7.62|0
1683656700000|2023-05-09 18:25:00|7.64|7.64|7.65|7.65|7.65|7.65|7.64|7.64|0
1683657000000|2023-05-09 18:30:00|7.66|7.66|7.64|7.64|7.66|7.66|7.63|7.63|0
1683657300000|2023-05-09 18:35:00|7.63|7.63|7.63|7.63|7.63|7.63|7.63|7.63|0
1683657600000|2023-05-09 18:40:00|7.64|7.64|7.63|7.63|7.64|7.64|7.63|7.63|0
1683657900000|2023-05-09 18:45:00|7.64|7.64|7.63|7.63|7.64|7.64|7.63|7.63|0
1683658200000|2023-05-09 18:50:00|7.64|7.64|7.62|7.62|7.64|7.64|7.62|7.62|0
1683658500000|2023-05-09 18:55:00|7.63|7.63|7.63|7.63|7.64|7.64|7.63|7.63|0
1683658800000|2023-05-09 19:00:00|7.62|7.62|7.62|7.62|7.63|7.63|7.62|7.62|0
1683659100000|2023-05-09 19:05:00|7.63|7.63|7.63|7.63|7.63|7.63|7.62|7.62|0
1683659400000|2023-05-09 19:10:00|7.62|7.62|7.61|7.61|7.63|7.63|7.6|7.6|0
1683659700000|2023-05-09 19:15:00|7.6|7.6|7.58|7.58|7.61|7.61|7.58|7.58|0
1683660000000|2023-05-09 19:20:00|7.59|7.59|7.6|7.6|7.61|7.61|7.59|7.59|0
1683660300000|2023-05-09 19:25:00|7.61|7.61|7.63|7.63|7.63|7.63|7.61|7.61|0
1683660600000|2023-05-09 19:30:00|7.64|7.64|7.61|7.61|7.64|7.64|7.6|7.6|0
1683660900000|2023-05-09 19:35:00|7.62|7.62|7.64|7.64|7.64|7.64|7.62|7.62|0
1683661200000|2023-05-09 19:40:00|7.63|7.63|7.63|7.63|7.64|7.64|7.62|7.62|0
1683661800000|2023-05-09 19:50:00|7.64|7.64|7.62|7.62|7.66|7.66|7.62|7.62|0
1683662100000|2023-05-09 19:55:00|7.63|7.63|7.62|7.62|7.64|7.64|7.62|7.62|0
1683662400000|2023-05-09 20:00:00|7.61|7.61|7.61|7.61|7.61|7.61|7.61|7.61|0
1683662700000|2023-05-09 20:05:00|7.63|7.63|7.62|7.62|7.63|7.63|7.62|7.62|0
1683663600000|2023-05-09 20:20:00|7.61|7.61|7.61|7.61|7.61|7.61|7.61|7.61|0
1683665700000|2023-05-09 20:55:00|7.6|7.6|7.61|7.61|7.61|7.61|7.6|7.6|0
1683666000000|2023-05-09 21:00:00|7.6|7.6|7.65|7.65|7.65|7.65|7.6|7.6|0
1683666600000|2023-05-09 21:10:00|7.63|7.63|7.62|7.62|7.63|7.63|7.62|7.62|0
1683666900000|2023-05-09 21:15:00|7.63|7.63|7.63|7.63|7.63|7.63|7.63|7.63|0
1683669000000|2023-05-09 21:50:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1683669300000|2023-05-09 21:55:00|7.66|7.66|7.65|7.65|7.67|7.67|7.65|7.65|0
1683669900000|2023-05-09 22:05:00|7.64|7.64|7.64|7.64|7.64|7.64|7.64|7.64|0
1683670200000|2023-05-09 22:10:00|7.63|7.63|7.63|7.63|7.63|7.63|7.63|7.63|0
1683670800000|2023-05-09 22:20:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1683671100000|2023-05-09 22:25:00|7.64|7.64|7.64|7.64|7.64|7.64|7.64|7.64|0
1683672000000|2023-05-09 22:40:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1683672600000|2023-05-09 22:50:00|7.66|7.66|7.65|7.65|7.66|7.66|7.65|7.65|0
1683672900000|2023-05-09 22:55:00|7.64|7.64|7.64|7.64|7.64|7.64|7.64|7.64|0
1683673200000|2023-05-09 23:00:00|7.66|7.66|7.66|7.66|7.66|7.66|7.66|7.66|0
1683673500000|2023-05-09 23:05:00|7.64|7.64|7.64|7.64|7.64|7.64|7.64|7.64|0
1683674100000|2023-05-09 23:15:00|7.65|7.65|7.64|7.64|7.65|7.65|7.64|7.64|0
1683674400000|2023-05-09 23:20:00|7.66|7.66|7.66|7.66|7.66|7.66|7.66|7.66|0
1683675000000|2023-05-09 23:30:00|7.67|7.67|7.66|7.66|7.67|7.67|7.66|7.66|0
1683675600000|2023-05-09 23:40:00|7.69|7.69|7.69|7.69|7.69|7.69|7.69|7.69|0
1683676200000|2023-05-09 23:50:00|7.66|7.66|7.66|7.66|7.66|7.66|7.66|7.66|0
1683676500000|2023-05-09 23:55:00|7.67|7.67|7.66|7.66|7.72|7.72|7.66|7.66|0
1683706200000|2023-05-10 08:10:00|7.63|7.63|7.63|7.63|7.63|7.63|7.63|7.63|0
1683706500000|2023-05-10 08:15:00|7.61|7.61|7.61|7.61|7.61|7.61|7.61|7.61|0
1683709500000|2023-05-10 09:05:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1683711300000|2023-05-10 09:35:00|7.57|7.57|7.57|7.57|7.57|7.57|7.57|7.57|0
1683711600000|2023-05-10 09:40:00|7.7|7.7|7.7|7.7|7.7|7.7|7.7|7.7|0
1683712800000|2023-05-10 10:00:00|7.62|7.62|7.62|7.62|7.62|7.62|7.62|7.62|0
1683713100000|2023-05-10 10:05:00|7.59|7.59|7.58|7.58|7.59|7.59|7.58|7.58|0
1683716400000|2023-05-10 11:00:00|7.6|7.6|7.64|7.64|7.64|7.64|7.6|7.6|0
1683716700000|2023-05-10 11:05:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1683717300000|2023-05-10 11:15:00|7.63|7.63|7.63|7.63|7.63|7.63|7.63|7.63|0
1683717600000|2023-05-10 11:20:00|7.64|7.64|7.64|7.64|7.64|7.64|7.64|7.64|0
1683718500000|2023-05-10 11:35:00|7.63|7.63|7.63|7.63|7.63|7.63|7.63|7.63|0
1683718800000|2023-05-10 11:40:00|7.62|7.62|7.64|7.64|7.64|7.64|7.61|7.61|0
1683720000000|2023-05-10 12:00:00|7.65|7.65|7.61|7.61|7.65|7.65|7.61|7.61|0
1683720300000|2023-05-10 12:05:00|7.63|7.63|7.65|7.65|7.65|7.65|7.63|7.63|0
1683720900000|2023-05-10 12:15:00|7.63|7.63|7.67|7.67|7.67|7.67|7.63|7.63|0
1683721200000|2023-05-10 12:20:00|7.66|7.66|7.66|7.66|7.66|7.66|7.66|7.66|0
1683721500000|2023-05-10 12:25:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1683721800000|2023-05-10 12:30:00|7.66|7.66|7.7|7.7|7.7|7.7|7.66|7.66|0
1683722100000|2023-05-10 12:35:00|7.69|7.69|7.7|7.7|7.7|7.7|7.69|7.69|0
1683722400000|2023-05-10 12:40:00|7.73|7.73|7.76|7.76|7.76|7.76|7.7|7.7|0
1683723000000|2023-05-10 12:50:00|7.72|7.72|7.73|7.73|7.73|7.73|7.72|7.72|0
1683723300000|2023-05-10 12:55:00|7.74|7.74|7.72|7.72|7.74|7.74|7.7|7.7|0
1683723600000|2023-05-10 13:00:00|7.73|7.73|7.74|7.74|7.74|7.74|7.73|7.73|0
1683723900000|2023-05-10 13:05:00|7.72|7.72|7.74|7.74|7.74|7.74|7.72|7.72|0
1683724200000|2023-05-10 13:10:00|7.72|7.72|7.73|7.73|7.74|7.74|7.7|7.7|0
1683724500000|2023-05-10 13:15:00|7.74|7.74|7.75|7.75|7.75|7.75|7.73|7.73|0
1683724800000|2023-05-10 13:20:00|7.76|7.76|7.76|7.76|7.76|7.76|7.75|7.75|0
1683725100000|2023-05-10 13:25:00|7.77|7.77|7.77|7.77|7.77|7.77|7.76|7.76|0
1683725400000|2023-05-10 13:30:00|7.76|7.76|7.75|7.75|7.82|7.82|7.72|7.72|0
1683725700000|2023-05-10 13:35:00|7.74|7.74|7.68|7.68|7.75|7.75|7.66|7.66|0
1683726000000|2023-05-10 13:40:00|7.69|7.69|7.64|7.64|7.69|7.69|7.61|7.61|0
1683726300000|2023-05-10 13:45:00|7.63|7.63|7.63|7.63|7.65|7.65|7.6|7.6|0
1683726600000|2023-05-10 13:50:00|7.64|7.64|7.61|7.61|7.65|7.65|7.59|7.59|0
1683726900000|2023-05-10 13:55:00|7.6|7.6|7.61|7.61|7.63|7.63|7.6|7.6|0
1683727200000|2023-05-10 14:00:00|7.62|7.62|7.62|7.62|7.67|7.67|7.61|7.61|0
1683727500000|2023-05-10 14:05:00|7.61|7.61|7.55|7.55|7.61|7.61|7.55|7.55|0
1683727800000|2023-05-10 14:10:00|7.54|7.54|7.54|7.54|7.56|7.56|7.54|7.54|0
1683728100000|2023-05-10 14:15:00|7.53|7.53|7.49|7.49|7.54|7.54|7.48|7.48|0
1683728400000|2023-05-10 14:20:00|7.48|7.48|7.51|7.51|7.53|7.53|7.48|7.48|0
1683728700000|2023-05-10 14:25:00|7.52|7.52|7.49|7.49|7.52|7.52|7.49|7.49|0
1683729000000|2023-05-10 14:30:00|7.5|7.5|7.48|7.48|7.5|7.5|7.47|7.47|0
1683729300000|2023-05-10 14:35:00|7.47|7.47|7.44|7.44|7.48|7.48|7.43|7.43|0
1683729600000|2023-05-10 14:40:00|7.45|7.45|7.4|7.4|7.47|7.47|7.4|7.4|0
1683729900000|2023-05-10 14:45:00|7.39|7.39|7.37|7.37|7.4|7.4|7.37|7.37|0
1683730200000|2023-05-10 14:50:00|7.36|7.36|7.37|7.37|7.39|7.39|7.35|7.35|0
1683730500000|2023-05-10 14:55:00|7.36|7.36|7.37|7.37|7.37|7.37|7.35|7.35|0
1683730800000|2023-05-10 15:00:00|7.38|7.38|7.4|7.4|7.4|7.4|7.37|7.37|0
1683731100000|2023-05-10 15:05:00|7.41|7.41|7.47|7.47|7.47|7.47|7.41|7.41|0
1683731400000|2023-05-10 15:10:00|7.46|7.46|7.45|7.45|7.48|7.48|7.45|7.45|0
1683731700000|2023-05-10 15:15:00|7.46|7.46|7.45|7.45|7.47|7.47|7.45|7.45|0
1683732000000|2023-05-10 15:20:00|7.44|7.44|7.42|7.42|7.44|7.44|7.41|7.41|0
1683732300000|2023-05-10 15:25:00|7.43|7.43|7.44|7.44|7.44|7.44|7.42|7.42|0
1683732600000|2023-05-10 15:30:00|7.45|7.45|7.45|7.45|7.46|7.46|7.44|7.44|0
1683733200000|2023-05-10 15:40:00|7.46|7.46|7.47|7.47|7.48|7.48|7.46|7.46|0
1683733500000|2023-05-10 15:45:00|7.46|7.46|7.53|7.53|7.53|7.53|7.46|7.46|0
1683733800000|2023-05-10 15:50:00|7.52|7.52|7.5|7.5|7.53|7.53|7.49|7.49|0
1683734100000|2023-05-10 15:55:00|7.49|7.49|7.48|7.48|7.49|7.49|7.48|7.48|0
1683734400000|2023-05-10 16:00:00|7.47|7.47|7.45|7.45|7.47|7.47|7.45|7.45|0
1683734700000|2023-05-10 16:05:00|7.46|7.46|7.48|7.48|7.48|7.48|7.45|7.45|0
1683735000000|2023-05-10 16:10:00|7.47|7.47|7.5|7.5|7.5|7.5|7.45|7.45|0
1683735300000|2023-05-10 16:15:00|7.49|7.49|7.52|7.52|7.52|7.52|7.49|7.49|0
1683735600000|2023-05-10 16:20:00|7.53|7.53|7.54|7.54|7.54|7.54|7.52|7.52|0
1683735900000|2023-05-10 16:25:00|7.53|7.53|7.53|7.53|7.54|7.54|7.52|7.52|0
1683736200000|2023-05-10 16:30:00|7.52|7.52|7.53|7.53|7.53|7.53|7.52|7.52|0
1683736500000|2023-05-10 16:35:00|7.54|7.54|7.53|7.53|7.54|7.54|7.53|7.53|0
1683736800000|2023-05-10 16:40:00|7.52|7.52|7.52|7.52|7.53|7.53|7.52|7.52|0
1683737100000|2023-05-10 16:45:00|7.51|7.51|7.48|7.48|7.51|7.51|7.48|7.48|0
1683737400000|2023-05-10 16:50:00|7.49|7.49|7.5|7.5|7.51|7.51|7.49|7.49|0
1683737700000|2023-05-10 16:55:00|7.49|7.49|7.48|7.48|7.49|7.49|7.47|7.47|0
1683738000000|2023-05-10 17:00:00|7.49|7.49|7.47|7.47|7.49|7.49|7.46|7.46|0
1683738300000|2023-05-10 17:05:00|7.48|7.48|7.45|7.45|7.48|7.48|7.45|7.45|0
1683738900000|2023-05-10 17:15:00|7.44|7.44|7.43|7.43|7.45|7.45|7.43|7.43|0
1683739200000|2023-05-10 17:20:00|7.42|7.42|7.4|7.4|7.43|7.43|7.4|7.4|0
1683739500000|2023-05-10 17:25:00|7.39|7.39|7.43|7.43|7.43|7.43|7.39|7.39|0
1683739800000|2023-05-10 17:30:00|7.42|7.42|7.44|7.44|7.45|7.45|7.41|7.41|0
1683740100000|2023-05-10 17:35:00|7.45|7.45|7.45|7.45|7.46|7.46|7.44|7.44|0
1683740400000|2023-05-10 17:40:00|7.44|7.44|7.44|7.44|7.44|7.44|7.44|7.44|0
1683740700000|2023-05-10 17:45:00|7.45|7.45|7.48|7.48|7.49|7.49|7.44|7.44|0
1683741000000|2023-05-10 17:50:00|7.46|7.46|7.47|7.47|7.48|7.48|7.45|7.45|0
1683741300000|2023-05-10 17:55:00|7.48|7.48|7.45|7.45|7.48|7.48|7.45|7.45|0
1683741600000|2023-05-10 18:00:00|7.46|7.46|7.48|7.48|7.5|7.5|7.46|7.46|0
1683741900000|2023-05-10 18:05:00|7.49|7.49|7.51|7.51|7.51|7.51|7.48|7.48|0
1683742200000|2023-05-10 18:10:00|7.52|7.52|7.5|7.5|7.53|7.53|7.5|7.5|0
1683742500000|2023-05-10 18:15:00|7.49|7.49|7.5|7.5|7.5|7.5|7.48|7.48|0
1683742800000|2023-05-10 18:20:00|7.51|7.51|7.49|7.49|7.51|7.51|7.49|7.49|0
1683743100000|2023-05-10 18:25:00|7.48|7.48|7.5|7.5|7.5|7.5|7.48|7.48|0
1683743400000|2023-05-10 18:30:00|7.49|7.49|7.5|7.5|7.5|7.5|7.49|7.49|0
1683743700000|2023-05-10 18:35:00|7.51|7.51|7.51|7.51|7.51|7.51|7.5|7.5|0
1683744000000|2023-05-10 18:40:00|7.5|7.5|7.51|7.51|7.51|7.51|7.5|7.5|0
1683744300000|2023-05-10 18:45:00|7.5|7.5|7.48|7.48|7.51|7.51|7.48|7.48|0
1683744600000|2023-05-10 18:50:00|7.49|7.49|7.48|7.48|7.49|7.49|7.47|7.47|0
1683744900000|2023-05-10 18:55:00|7.47|7.47|7.49|7.49|7.5|7.5|7.47|7.47|0
1683745200000|2023-05-10 19:00:00|7.48|7.48|7.52|7.52|7.52|7.52|7.48|7.48|0
1683745500000|2023-05-10 19:05:00|7.53|7.53|7.54|7.54|7.55|7.55|7.5|7.5|0
1683745800000|2023-05-10 19:10:00|7.55|7.55|7.56|7.56|7.59|7.59|7.55|7.55|0
1683746100000|2023-05-10 19:15:00|7.55|7.55|7.55|7.55|7.55|7.55|7.53|7.53|0
1683746400000|2023-05-10 19:20:00|7.56|7.56|7.57|7.57|7.58|7.58|7.56|7.56|0
1683746700000|2023-05-10 19:25:00|7.58|7.58|7.57|7.57|7.58|7.58|7.56|7.56|0
1683747000000|2023-05-10 19:30:00|7.56|7.56|7.59|7.59|7.59|7.59|7.56|7.56|0
1683747300000|2023-05-10 19:35:00|7.58|7.58|7.58|7.58|7.59|7.59|7.57|7.57|0
1683747600000|2023-05-10 19:40:00|7.59|7.59|7.57|7.57|7.6|7.6|7.56|7.56|0
1683747900000|2023-05-10 19:45:00|7.58|7.58|7.57|7.57|7.59|7.59|7.57|7.57|0
1683748200000|2023-05-10 19:50:00|7.56|7.56|7.59|7.59|7.59|7.59|7.55|7.55|0
1683748500000|2023-05-10 19:55:00|7.58|7.58|7.58|7.58|7.59|7.59|7.55|7.55|0
1683748800000|2023-05-10 20:00:00|7.59|7.59|7.72|7.72|7.72|7.72|7.59|7.59|0
1683749100000|2023-05-10 20:05:00|7.86|7.86|8.06|8.06|8.25|8.25|7.82|7.82|0
1683749400000|2023-05-10 20:10:00|8.03|8.03|7.82|7.82|8.03|8.03|7.6|7.6|0
1683749700000|2023-05-10 20:15:00|7.83|7.83|7.79|7.79|7.98|7.98|7.66|7.66|0
1683750000000|2023-05-10 20:20:00|7.77|7.77|7.92|7.92|7.96|7.96|7.69|7.69|0
1683750300000|2023-05-10 20:25:00|7.91|7.91|7.9|7.9|7.93|7.93|7.83|7.83|0
1683750600000|2023-05-10 20:30:00|7.91|7.91|7.98|7.98|8.01|8.01|7.89|7.89|0
1683750900000|2023-05-10 20:35:00|7.96|7.96|7.96|7.96|8|8|7.95|7.95|0
1683751200000|2023-05-10 20:40:00|7.97|7.97|7.96|7.96|8|8|7.91|7.91|0
1683751500000|2023-05-10 20:45:00|7.95|7.95|7.86|7.86|7.95|7.95|7.86|7.86|0
1683751800000|2023-05-10 20:50:00|7.87|7.87|7.86|7.86|7.88|7.88|7.84|7.84|0
1683752100000|2023-05-10 20:55:00|7.87|7.87|7.89|7.89|7.9|7.9|7.87|7.87|0
1683752400000|2023-05-10 21:00:00|7.9|7.9|7.9|7.9|7.91|7.91|7.88|7.88|0
1683752700000|2023-05-10 21:05:00|7.88|7.88|7.87|7.87|7.9|7.9|7.86|7.86|0
1683753000000|2023-05-10 21:10:00|7.89|7.89|7.86|7.86|7.89|7.89|7.82|7.82|0
1683753300000|2023-05-10 21:15:00|7.83|7.83|7.81|7.81|7.86|7.86|7.8|7.8|0
1683753600000|2023-05-10 21:20:00|7.85|7.85|7.72|7.72|7.85|7.85|7.72|7.72|0
1683753900000|2023-05-10 21:25:00|7.73|7.73|7.76|7.76|7.84|7.84|7.73|7.73|0
1683754200000|2023-05-10 21:30:00|7.77|7.77|7.74|7.74|7.77|7.77|7.71|7.71|0
1683754500000|2023-05-10 21:35:00|7.76|7.76|7.73|7.73|7.76|7.76|7.73|7.73|0
1683754800000|2023-05-10 21:40:00|7.76|7.76|7.77|7.77|7.81|7.81|7.75|7.75|0
1683755100000|2023-05-10 21:45:00|7.76|7.76|7.73|7.73|7.76|7.76|7.69|7.69|0
1683755400000|2023-05-10 21:50:00|7.72|7.72|7.71|7.71|7.72|7.72|7.71|7.71|0
1683755700000|2023-05-10 21:55:00|7.73|7.73|7.73|7.73|7.73|7.73|7.72|7.72|0
1683756000000|2023-05-10 22:00:00|7.7|7.7|7.73|7.73|7.73|7.73|7.7|7.7|0
1683756300000|2023-05-10 22:05:00|7.69|7.69|7.72|7.72|7.72|7.72|7.69|7.69|0
1683756600000|2023-05-10 22:10:00|7.73|7.73|7.73|7.73|7.73|7.73|7.71|7.71|0
1683757200000|2023-05-10 22:20:00|7.72|7.72|7.73|7.73|7.73|7.73|7.72|7.72|0
1683757500000|2023-05-10 22:25:00|7.72|7.72|7.71|7.71|7.72|7.72|7.71|7.71|0
1683757800000|2023-05-10 22:30:00|7.73|7.73|7.72|7.72|7.73|7.73|7.72|7.72|0
1683758100000|2023-05-10 22:35:00|7.71|7.71|7.71|7.71|7.71|7.71|7.71|7.71|0
1683758400000|2023-05-10 22:40:00|7.7|7.7|7.77|7.77|7.77|7.77|7.7|7.7|0
1683758700000|2023-05-10 22:45:00|7.78|7.78|7.81|7.81|7.81|7.81|7.78|7.78|0
1683759000000|2023-05-10 22:50:00|7.8|7.8|7.8|7.8|7.8|7.8|7.8|7.8|0
1683759600000|2023-05-10 23:00:00|7.77|7.77|7.77|7.77|7.79|7.79|7.76|7.76|0
1683759900000|2023-05-10 23:05:00|7.79|7.79|7.76|7.76|7.79|7.79|7.76|7.76|0
1683760200000|2023-05-10 23:10:00|7.77|7.77|7.76|7.76|7.77|7.77|7.75|7.75|0
1683760500000|2023-05-10 23:15:00|7.74|7.74|7.77|7.77|7.77|7.77|7.74|7.74|0
1683760800000|2023-05-10 23:20:00|7.81|7.81|7.77|7.77|7.81|7.81|7.76|7.76|0
1683761100000|2023-05-10 23:25:00|7.8|7.8|7.81|7.81|7.81|7.81|7.75|7.75|0
1683761400000|2023-05-10 23:30:00|7.79|7.79|7.8|7.8|7.82|7.82|7.79|7.79|0
1683761700000|2023-05-10 23:35:00|7.78|7.78|7.81|7.81|7.82|7.82|7.78|7.78|0
1683762000000|2023-05-10 23:40:00|7.8|7.8|7.87|7.87|7.91|7.91|7.77|7.77|0
1683762300000|2023-05-10 23:45:00|7.91|7.91|7.9|7.9|7.91|7.91|7.78|7.78|0
1683762600000|2023-05-10 23:50:00|7.85|7.85|7.84|7.84|7.89|7.89|7.78|7.78|0
1683762900000|2023-05-10 23:55:00|7.81|7.81|7.81|7.81|7.86|7.86|7.8|7.8|0
1683792000000|2023-05-11 08:00:00|7.8|7.8|7.93|7.93|7.93|7.93|7.79|7.79|0
1683792300000|2023-05-11 08:05:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1683792600000|2023-05-11 08:10:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1683792900000|2023-05-11 08:15:00|7.84|7.84|7.85|7.85|7.85|7.85|7.84|7.84|0
1683793800000|2023-05-11 08:30:00|7.86|7.86|7.94|7.94|7.94|7.94|7.86|7.86|0
1683794100000|2023-05-11 08:35:00|7.95|7.95|7.94|7.94|7.96|7.96|7.94|7.94|0
1683794700000|2023-05-11 08:45:00|7.92|7.92|7.87|7.87|7.92|7.92|7.87|7.87|0
1683795000000|2023-05-11 08:50:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1683795600000|2023-05-11 09:00:00|7.89|7.89|7.89|7.89|7.89|7.89|7.89|7.89|0
1683795900000|2023-05-11 09:05:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1683796200000|2023-05-11 09:10:00|7.9|7.9|7.86|7.86|7.9|7.9|7.86|7.86|0
1683796500000|2023-05-11 09:15:00|7.89|7.89|7.87|7.87|7.89|7.89|7.87|7.87|0
1683796800000|2023-05-11 09:20:00|7.86|7.86|7.85|7.85|7.86|7.86|7.85|7.85|0
1683797400000|2023-05-11 09:30:00|7.87|7.87|7.9|7.9|7.9|7.9|7.87|7.87|0
1683797700000|2023-05-11 09:35:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1683798300000|2023-05-11 09:45:00|7.94|7.94|7.94|7.94|7.94|7.94|7.94|7.94|0
1683798600000|2023-05-11 09:50:00|7.96|7.96|7.96|7.96|7.96|7.96|7.95|7.95|0
1683799200000|2023-05-11 10:00:00|7.98|7.98|7.96|7.96|7.98|7.98|7.96|7.96|0
1683800100000|2023-05-11 10:15:00|7.98|7.98|7.98|7.98|7.98|7.98|7.96|7.96|0
1683800400000|2023-05-11 10:20:00|7.99|7.99|8.02|8.02|8.02|8.02|7.99|7.99|0
1683800700000|2023-05-11 10:25:00|7.99|7.99|7.98|7.98|7.99|7.99|7.98|7.98|0
1683801000000|2023-05-11 10:30:00|8|8|7.99|7.99|8|8|7.99|7.99|0
1683801300000|2023-05-11 10:35:00|8|8|8.02|8.02|8.02|8.02|8|8|0
1683801900000|2023-05-11 10:45:00|8.03|8.03|8.04|8.04|8.04|8.04|8.03|8.03|0
1683802200000|2023-05-11 10:50:00|8.02|8.02|8.02|8.02|8.03|8.03|8.02|8.02|0
1683802500000|2023-05-11 10:55:00|8|8|8|8|8|8|8|8|0
1683802800000|2023-05-11 11:00:00|7.99|7.99|8|8|8|8|7.94|7.94|0
1683803100000|2023-05-11 11:05:00|8.01|8.01|8.01|8.01|8.01|8.01|7.94|7.94|0
1683803400000|2023-05-11 11:10:00|7.99|7.99|7.97|7.97|8|8|7.94|7.94|0
1683803700000|2023-05-11 11:15:00|7.94|7.94|7.89|7.89|7.94|7.94|7.86|7.86|0
1683804000000|2023-05-11 11:20:00|7.86|7.86|7.84|7.84|7.89|7.89|7.81|7.81|0
1683804300000|2023-05-11 11:25:00|7.85|7.85|7.87|7.87|7.89|7.89|7.85|7.85|0
1683804600000|2023-05-11 11:30:00|7.88|7.88|7.89|7.89|7.89|7.89|7.87|7.87|0
1683804900000|2023-05-11 11:35:00|7.88|7.88|7.86|7.86|7.88|7.88|7.84|7.84|0
1683805200000|2023-05-11 11:40:00|7.9|7.9|7.87|7.87|7.9|7.9|7.86|7.86|0
1683805500000|2023-05-11 11:45:00|7.86|7.86|7.8|7.8|7.88|7.88|7.8|7.8|0
1683805800000|2023-05-11 11:50:00|7.81|7.81|7.84|7.84|7.84|7.84|7.81|7.81|0
1683806100000|2023-05-11 11:55:00|7.83|7.83|7.84|7.84|7.84|7.84|7.82|7.82|0
1683806400000|2023-05-11 12:00:00|7.85|7.85|7.91|7.91|7.91|7.91|7.85|7.85|0
1683806700000|2023-05-11 12:05:00|7.92|7.92|7.96|7.96|7.96|7.96|7.91|7.91|0
1683807000000|2023-05-11 12:10:00|7.97|7.97|7.97|7.97|7.98|7.98|7.96|7.96|0
1683807300000|2023-05-11 12:15:00|7.96|7.96|7.97|7.97|7.97|7.97|7.96|7.96|0
1683807600000|2023-05-11 12:20:00|7.96|7.96|7.93|7.93|7.97|7.97|7.93|7.93|0
1683807900000|2023-05-11 12:25:00|7.96|7.96|7.94|7.94|7.96|7.96|7.93|7.93|0
1683808200000|2023-05-11 12:30:00|7.92|7.92|7.89|7.89|7.92|7.92|7.89|7.89|0
1683808500000|2023-05-11 12:35:00|7.86|7.86|7.86|7.86|7.89|7.89|7.85|7.85|0
1683808800000|2023-05-11 12:40:00|7.87|7.87|7.86|7.86|7.88|7.88|7.86|7.86|0
1683809100000|2023-05-11 12:45:00|7.87|7.87|7.91|7.91|7.91|7.91|7.87|7.87|0
1683809400000|2023-05-11 12:50:00|7.92|7.92|7.97|7.97|7.97|7.97|7.92|7.92|0
1683809700000|2023-05-11 12:55:00|7.99|7.99|8.06|8.06|8.06|8.06|7.99|7.99|0
1683810000000|2023-05-11 13:00:00|8.05|8.05|7.99|7.99|8.05|8.05|7.97|7.97|0
1683810300000|2023-05-11 13:05:00|7.98|7.98|7.92|7.92|7.98|7.98|7.89|7.89|0
1683810600000|2023-05-11 13:10:00|7.93|7.93|8.01|8.01|8.01|8.01|7.93|7.93|0
1683810900000|2023-05-11 13:15:00|8|8|8.01|8.01|8.01|8.01|8|8|0
1683811200000|2023-05-11 13:20:00|8|8|8.03|8.03|8.03|8.03|7.98|7.98|0
1683811500000|2023-05-11 13:25:00|8.05|8.05|8|8|8.06|8.06|7.96|7.96|0
1683811800000|2023-05-11 13:30:00|7.98|7.98|8.16|8.16|8.31|8.31|7.96|7.96|0
1683812100000|2023-05-11 13:35:00|8.15|8.15|8.11|8.11|8.28|8.28|8.1|8.1|0
1683812400000|2023-05-11 13:40:00|8.1|8.1|7.99|7.99|8.18|8.18|7.96|7.96|0
1683812700000|2023-05-11 13:45:00|8.02|8.02|7.91|7.91|8.05|8.05|7.87|7.87|0
1683813000000|2023-05-11 13:50:00|7.9|7.9|7.93|7.93|7.95|7.95|7.86|7.86|0
1683813300000|2023-05-11 13:55:00|7.92|7.92|8.08|8.08|8.1|8.1|7.92|7.92|0
1683813600000|2023-05-11 14:00:00|8.09|8.09|8.06|8.06|8.11|8.11|8.06|8.06|0
1683813900000|2023-05-11 14:05:00|8.08|8.08|8.1|8.1|8.11|8.11|8.06|8.06|0
1683814200000|2023-05-11 14:10:00|8.11|8.11|8.14|8.14|8.16|8.16|8.1|8.1|0
1683814500000|2023-05-11 14:15:00|8.15|8.15|8.09|8.09|8.19|8.19|8.09|8.09|0
1683814800000|2023-05-11 14:20:00|8.1|8.1|8.03|8.03|8.1|8.1|8.02|8.02|0
1683815100000|2023-05-11 14:25:00|8.01|8.01|7.92|7.92|8.01|8.01|7.92|7.92|0
1683815400000|2023-05-11 14:30:00|7.91|7.91|7.96|7.96|7.98|7.98|7.91|7.91|0
1683815700000|2023-05-11 14:35:00|7.98|7.98|7.95|7.95|7.99|7.99|7.94|7.94|0
1683816000000|2023-05-11 14:40:00|7.94|7.94|7.91|7.91|7.96|7.96|7.9|7.9|0
1683816300000|2023-05-11 14:45:00|7.9|7.9|7.89|7.89|7.94|7.94|7.88|7.88|0
1683816600000|2023-05-11 14:50:00|7.88|7.88|7.85|7.85|7.9|7.9|7.81|7.81|0
1683816900000|2023-05-11 14:55:00|7.86|7.86|7.81|7.81|7.87|7.87|7.8|7.8|0
1683817200000|2023-05-11 15:00:00|7.8|7.8|7.78|7.78|7.8|7.8|7.74|7.74|0
1683817500000|2023-05-11 15:05:00|7.77|7.77|7.78|7.78|7.8|7.8|7.77|7.77|0
1683817800000|2023-05-11 15:10:00|7.77|7.77|7.74|7.74|7.78|7.78|7.74|7.74|0
1683818100000|2023-05-11 15:15:00|7.73|7.73|7.68|7.68|7.73|7.73|7.68|7.68|0
1683818400000|2023-05-11 15:20:00|7.67|7.67|7.7|7.7|7.72|7.72|7.67|7.67|0
1683818700000|2023-05-11 15:25:00|7.71|7.71|7.7|7.7|7.72|7.72|7.69|7.69|0
1683819000000|2023-05-11 15:30:00|7.71|7.71|7.73|7.73|7.74|7.74|7.71|7.71|0
1683819300000|2023-05-11 15:35:00|7.74|7.74|7.75|7.75|7.76|7.76|7.73|7.73|0
1683819600000|2023-05-11 15:40:00|7.76|7.76|7.76|7.76|7.77|7.77|7.75|7.75|0
1683819900000|2023-05-11 15:45:00|7.77|7.77|7.76|7.76|7.78|7.78|7.76|7.76|0
1683820200000|2023-05-11 15:50:00|7.75|7.75|7.71|7.71|7.75|7.75|7.7|7.7|0
1683820500000|2023-05-11 15:55:00|7.7|7.7|7.77|7.77|7.78|7.78|7.69|7.69|0
1683820800000|2023-05-11 16:00:00|7.78|7.78|7.8|7.8|7.82|7.82|7.77|7.77|0
1683821100000|2023-05-11 16:05:00|7.79|7.79|7.81|7.81|7.82|7.82|7.78|7.78|0
1683821400000|2023-05-11 16:10:00|7.8|7.8|7.84|7.84|7.84|7.84|7.8|7.8|0
1683821700000|2023-05-11 16:15:00|7.85|7.85|7.86|7.86|7.86|7.86|7.83|7.83|0
1683822000000|2023-05-11 16:20:00|7.85|7.85|7.88|7.88|7.88|7.88|7.85|7.85|0
1683822300000|2023-05-11 16:25:00|7.87|7.87|7.88|7.88|7.89|7.89|7.87|7.87|0
1683822600000|2023-05-11 16:30:00|7.87|7.87|7.91|7.91|7.91|7.91|7.87|7.87|0
1683822900000|2023-05-11 16:35:00|7.9|7.9|7.92|7.92|7.93|7.93|7.9|7.9|0
1683823200000|2023-05-11 16:40:00|7.91|7.91|7.96|7.96|7.96|7.96|7.91|7.91|0
1683823500000|2023-05-11 16:45:00|7.95|7.95|7.93|7.93|7.96|7.96|7.91|7.91|0
1683823800000|2023-05-11 16:50:00|7.92|7.92|7.87|7.87|7.92|7.92|7.87|7.87|0
1683824100000|2023-05-11 16:55:00|7.88|7.88|7.92|7.92|7.92|7.92|7.87|7.87|0
1683824400000|2023-05-11 17:00:00|7.93|7.93|7.9|7.9|7.94|7.94|7.89|7.89|0
1683824700000|2023-05-11 17:05:00|7.91|7.91|7.94|7.94|7.94|7.94|7.91|7.91|0
1683825000000|2023-05-11 17:10:00|7.95|7.95|7.91|7.91|7.96|7.96|7.91|7.91|0
1683825300000|2023-05-11 17:15:00|7.92|7.92|7.91|7.91|7.94|7.94|7.89|7.89|0
1683825600000|2023-05-11 17:20:00|7.92|7.92|7.91|7.91|7.92|7.92|7.9|7.9|0
1683825900000|2023-05-11 17:25:00|7.9|7.9|7.9|7.9|7.91|7.91|7.9|7.9|0
1683826200000|2023-05-11 17:30:00|7.91|7.91|7.93|7.93|7.93|7.93|7.91|7.91|0
1683826500000|2023-05-11 17:35:00|7.94|7.94|7.92|7.92|7.95|7.95|7.9|7.9|0
1683826800000|2023-05-11 17:40:00|7.91|7.91|7.92|7.92|7.93|7.93|7.9|7.9|0
1683827100000|2023-05-11 17:45:00|7.93|7.93|7.93|7.93|7.94|7.94|7.92|7.92|0
1683827400000|2023-05-11 17:50:00|7.92|7.92|7.98|7.98|7.99|7.99|7.92|7.92|0
1683827700000|2023-05-11 17:55:00|7.99|7.99|7.98|7.98|7.99|7.99|7.97|7.97|0
1683828000000|2023-05-11 18:00:00|7.97|7.97|7.99|7.99|8|8|7.97|7.97|0
1683828300000|2023-05-11 18:05:00|7.98|7.98|8|8|8|8|7.97|7.97|0
1683828600000|2023-05-11 18:10:00|7.99|7.99|7.97|7.97|7.99|7.99|7.97|7.97|0
1683828900000|2023-05-11 18:15:00|7.98|7.98|7.94|7.94|7.98|7.98|7.94|7.94|0
1683829200000|2023-05-11 18:20:00|7.93|7.93|7.96|7.96|7.96|7.96|7.91|7.91|0
1683829500000|2023-05-11 18:25:00|7.95|7.95|7.98|7.98|7.99|7.99|7.95|7.95|0
1683829800000|2023-05-11 18:30:00|7.97|7.97|7.99|7.99|8|8|7.97|7.97|0
1683830100000|2023-05-11 18:35:00|8|8|8.03|8.03|8.04|8.04|7.98|7.98|0
1683830400000|2023-05-11 18:40:00|8.04|8.04|8.03|8.03|8.06|8.06|8.02|8.02|0
1683830700000|2023-05-11 18:45:00|8.02|8.02|8.04|8.04|8.04|8.04|8.02|8.02|0
1683831000000|2023-05-11 18:50:00|8.05|8.05|8.01|8.01|8.05|8.05|8.01|8.01|0
1683831300000|2023-05-11 18:55:00|8|8|8.01|8.01|8.01|8.01|8|8|0
1683831600000|2023-05-11 19:00:00|8.02|8.02|8|8|8.02|8.02|7.99|7.99|0
1683831900000|2023-05-11 19:05:00|7.99|7.99|8|8|8|8|7.98|7.98|0
1683832200000|2023-05-11 19:10:00|8.01|8.01|8.02|8.02|8.02|8.02|7.98|7.98|0
1683832500000|2023-05-11 19:15:00|8.01|8.01|8|8|8.01|8.01|8|8|0
1683832800000|2023-05-11 19:20:00|7.99|7.99|8.01|8.01|8.01|8.01|7.99|7.99|0
1683833100000|2023-05-11 19:25:00|8|8|8.03|8.03|8.04|8.04|8|8|0
1683833400000|2023-05-11 19:30:00|8.04|8.04|8.05|8.05|8.05|8.05|8.03|8.03|0
1683833700000|2023-05-11 19:35:00|8.04|8.04|8.05|8.05|8.05|8.05|8.04|8.04|0
1683834000000|2023-05-11 19:40:00|8.04|8.04|8.01|8.01|8.05|8.05|7.99|7.99|0
1683834300000|2023-05-11 19:45:00|8.02|8.02|8.03|8.03|8.04|8.04|8.01|8.01|0
1683834600000|2023-05-11 19:50:00|8.04|8.04|8.03|8.03|8.06|8.06|8.03|8.03|0
1683834900000|2023-05-11 19:55:00|8.04|8.04|8.06|8.06|8.07|8.07|8.03|8.03|0
1683835200000|2023-05-11 20:00:00|8.07|8.07|8.06|8.06|8.07|8.07|8.06|8.06|0
1683835500000|2023-05-11 20:05:00|8.05|8.05|8.06|8.06|8.06|8.06|8.02|8.02|0
1683836400000|2023-05-11 20:20:00|8.03|8.03|8.05|8.05|8.06|8.06|8.03|8.03|0
1683836700000|2023-05-11 20:25:00|8.03|8.03|8.05|8.05|8.05|8.05|8.02|8.02|0
1683837000000|2023-05-11 20:30:00|8.04|8.04|8.04|8.04|8.04|8.04|8.04|8.04|0
1683837300000|2023-05-11 20:35:00|8.05|8.05|8.05|8.05|8.05|8.05|8.05|8.05|0
1683837600000|2023-05-11 20:40:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1683837900000|2023-05-11 20:45:00|8.05|8.05|8.06|8.06|8.06|8.06|8.05|8.05|0
1683839100000|2023-05-11 21:05:00|8.07|8.07|8.07|8.07|8.07|8.07|8.06|8.06|0
1683839400000|2023-05-11 21:10:00|8.08|8.08|8.08|8.08|8.08|8.08|8.08|8.08|0
1683839700000|2023-05-11 21:15:00|8.07|8.07|8.07|8.07|8.07|8.07|8.07|8.07|0
1683840000000|2023-05-11 21:20:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1683840300000|2023-05-11 21:25:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1683840600000|2023-05-11 21:30:00|8.04|8.04|8.04|8.04|8.04|8.04|8.03|8.03|0
1683840900000|2023-05-11 21:35:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1683841500000|2023-05-11 21:45:00|8.07|8.07|8.08|8.08|8.08|8.08|8.06|8.06|0
1683841800000|2023-05-11 21:50:00|8.06|8.06|8.08|8.08|8.08|8.08|8.06|8.06|0
1683842100000|2023-05-11 21:55:00|8.07|8.07|8.06|8.06|8.07|8.07|8.06|8.06|0
1683842700000|2023-05-11 22:05:00|8.03|8.03|8.03|8.03|8.03|8.03|8.03|8.03|0
1683843000000|2023-05-11 22:10:00|8.05|8.05|8.05|8.05|8.05|8.05|8.01|8.01|0
1683843300000|2023-05-11 22:15:00|8.02|8.02|8.05|8.05|8.05|8.05|8.02|8.02|0
1683843600000|2023-05-11 22:20:00|8.04|8.04|8.04|8.04|8.04|8.04|8.04|8.04|0
1683843900000|2023-05-11 22:25:00|8.05|8.05|8.05|8.05|8.05|8.05|8.05|8.05|0
1683844200000|2023-05-11 22:30:00|8.04|8.04|8.04|8.04|8.04|8.04|8.04|8.04|0
1683844800000|2023-05-11 22:40:00|8.05|8.05|8.06|8.06|8.06|8.06|8.05|8.05|0
1683846000000|2023-05-11 23:00:00|8.03|8.03|8.06|8.06|8.06|8.06|8.03|8.03|0
1683846300000|2023-05-11 23:05:00|8.04|8.04|8.04|8.04|8.04|8.04|8.04|8.04|0
1683846600000|2023-05-11 23:10:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1683846900000|2023-05-11 23:15:00|8.05|8.05|8.04|8.04|8.05|8.05|8.04|8.04|0
1683847500000|2023-05-11 23:25:00|8.03|8.03|8.03|8.03|8.03|8.03|8.02|8.02|0
1683848100000|2023-05-11 23:35:00|8.02|8.02|8.03|8.03|8.03|8.03|8.02|8.02|0
1683848400000|2023-05-11 23:40:00|8.04|8.04|8.03|8.03|8.04|8.04|8.02|8.02|0
1683848700000|2023-05-11 23:45:00|8.04|8.04|8.03|8.03|8.04|8.04|8.03|8.03|0
1683849000000|2023-05-11 23:50:00|8.02|8.02|8.04|8.04|8.04|8.04|8.02|8.02|0
1683849300000|2023-05-11 23:55:00|8.03|8.03|8.03|8.03|8.03|8.03|8.03|8.03|0
1683878400000|2023-05-12 08:00:00|8.06|8.06|8.07|8.07|8.07|8.07|8.06|8.06|0
1683878700000|2023-05-12 08:05:00|8.1|8.1|8.06|8.06|8.1|8.1|8.06|8.06|0
1683882000000|2023-05-12 09:00:00|8.1|8.1|8.11|8.11|8.11|8.11|8.09|8.09|0
1683885000000|2023-05-12 09:50:00|8.1|8.1|8.06|8.06|8.1|8.1|8.06|8.06|0
1683887400000|2023-05-12 10:30:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1683889200000|2023-05-12 11:00:00|8.03|8.03|7.88|7.88|8.04|8.04|7.86|7.86|0
1683889500000|2023-05-12 11:05:00|7.86|7.86|7.9|7.9|7.9|7.9|7.86|7.86|0
1683889800000|2023-05-12 11:10:00|7.95|7.95|7.96|7.96|7.96|7.96|7.95|7.95|0
1683890100000|2023-05-12 11:15:00|7.93|7.93|7.9|7.9|7.93|7.93|7.89|7.89|0
1683890700000|2023-05-12 11:25:00|7.94|7.94|7.93|7.93|7.94|7.94|7.93|7.93|0
1683891000000|2023-05-12 11:30:00|7.94|7.94|7.94|7.94|7.94|7.94|7.93|7.93|0
1683891300000|2023-05-12 11:35:00|7.93|7.93|8.01|8.01|8.02|8.02|7.92|7.92|0
1683891600000|2023-05-12 11:40:00|8.02|8.02|7.95|7.95|8.02|8.02|7.95|7.95|0
1683891900000|2023-05-12 11:45:00|7.98|7.98|8|8|8.02|8.02|7.96|7.96|0
1683892200000|2023-05-12 11:50:00|7.99|7.99|8.01|8.01|8.01|8.01|7.99|7.99|0
1683892500000|2023-05-12 11:55:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1683892800000|2023-05-12 12:00:00|8.01|8.01|8.05|8.05|8.06|8.06|8.01|8.01|0
1683893100000|2023-05-12 12:05:00|8.03|8.03|8.03|8.03|8.03|8.03|8.03|8.03|0
1683893700000|2023-05-12 12:15:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1683894000000|2023-05-12 12:20:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1683894300000|2023-05-12 12:25:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1683894900000|2023-05-12 12:35:00|8.02|8.02|8.01|8.01|8.02|8.02|8.01|8.01|0
1683895200000|2023-05-12 12:40:00|8|8|8.05|8.05|8.05|8.05|8|8|0
1683895800000|2023-05-12 12:50:00|8.04|8.04|8.02|8.02|8.06|8.06|8.02|8.02|0
1683896100000|2023-05-12 12:55:00|8.05|8.05|8.05|8.05|8.05|8.05|8.05|8.05|0
1683896400000|2023-05-12 13:00:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1683896700000|2023-05-12 13:05:00|8.08|8.08|8.06|8.06|8.08|8.08|8.06|8.06|0
1683897000000|2023-05-12 13:10:00|8.08|8.08|8.08|8.08|8.08|8.08|8.08|8.08|0
1683897300000|2023-05-12 13:15:00|8.07|8.07|8.06|8.06|8.09|8.09|8.06|8.06|0
1683897600000|2023-05-12 13:20:00|8.07|8.07|8.08|8.08|8.08|8.08|8.06|8.06|0
1683897900000|2023-05-12 13:25:00|7.96|7.96|8.02|8.02|8.02|8.02|7.95|7.95|0
1683898200000|2023-05-12 13:30:00|8.04|8.04|7.81|7.81|8.04|8.04|7.8|7.8|0
1683898500000|2023-05-12 13:35:00|7.79|7.79|7.82|7.82|7.83|7.83|7.78|7.78|0
1683898800000|2023-05-12 13:40:00|7.83|7.83|7.87|7.87|7.88|7.88|7.83|7.83|0
1683899100000|2023-05-12 13:45:00|7.86|7.86|7.86|7.86|7.87|7.87|7.82|7.82|0
1683899400000|2023-05-12 13:50:00|7.85|7.85|7.9|7.9|7.92|7.92|7.85|7.85|0
1683899700000|2023-05-12 13:55:00|7.89|7.89|7.86|7.86|7.89|7.89|7.85|7.85|0
1683900000000|2023-05-12 14:00:00|7.85|7.85|7.78|7.78|7.86|7.86|7.78|7.78|0
1683900300000|2023-05-12 14:05:00|7.77|7.77|7.79|7.79|7.81|7.81|7.77|7.77|0
1683900600000|2023-05-12 14:10:00|7.78|7.78|7.79|7.79|7.8|7.8|7.78|7.78|0
1683900900000|2023-05-12 14:15:00|7.81|7.81|7.72|7.72|7.82|7.82|7.72|7.72|0
1683901200000|2023-05-12 14:20:00|7.73|7.73|7.69|7.69|7.73|7.73|7.66|7.66|0
1683901500000|2023-05-12 14:25:00|7.68|7.68|7.65|7.65|7.7|7.7|7.65|7.65|0
1683901800000|2023-05-12 14:30:00|7.64|7.64|7.65|7.65|7.67|7.67|7.64|7.64|0
1683902100000|2023-05-12 14:35:00|7.66|7.66|7.68|7.68|7.69|7.69|7.66|7.66|0
1683902400000|2023-05-12 14:40:00|7.67|7.67|7.67|7.67|7.67|7.67|7.65|7.65|0
1683902700000|2023-05-12 14:45:00|7.66|7.66|7.65|7.65|7.67|7.67|7.64|7.64|0
1683903000000|2023-05-12 14:50:00|7.64|7.64|7.6|7.6|7.64|7.64|7.58|7.58|0
1683903300000|2023-05-12 14:55:00|7.59|7.59|7.6|7.6|7.63|7.63|7.59|7.59|0
1683903600000|2023-05-12 15:00:00|7.61|7.61|7.6|7.6|7.62|7.62|7.59|7.59|0
1683903900000|2023-05-12 15:05:00|7.61|7.61|7.61|7.61|7.62|7.62|7.6|7.6|0
1683904200000|2023-05-12 15:10:00|7.6|7.6|7.59|7.59|7.61|7.61|7.57|7.57|0
1683904500000|2023-05-12 15:15:00|7.58|7.58|7.56|7.56|7.6|7.6|7.56|7.56|0
1683904800000|2023-05-12 15:20:00|7.55|7.55|7.56|7.56|7.6|7.6|7.55|7.55|0
1683905100000|2023-05-12 15:25:00|7.58|7.58|7.55|7.55|7.58|7.58|7.55|7.55|0
1683905400000|2023-05-12 15:30:00|7.53|7.53|7.53|7.53|7.54|7.54|7.53|7.53|0
1683905700000|2023-05-12 15:35:00|7.52|7.52|7.53|7.53|7.53|7.53|7.52|7.52|0
1683906000000|2023-05-12 15:40:00|7.52|7.52|7.54|7.54|7.56|7.56|7.52|7.52|0
1683906300000|2023-05-12 15:45:00|7.55|7.55|7.52|7.52|7.55|7.55|7.52|7.52|0
1683906600000|2023-05-12 15:50:00|7.53|7.53|7.55|7.55|7.55|7.55|7.53|7.53|0
1683906900000|2023-05-12 15:55:00|7.54|7.54|7.52|7.52|7.55|7.55|7.52|7.52|0
1683907200000|2023-05-12 16:00:00|7.53|7.53|7.5|7.5|7.53|7.53|7.5|7.5|0
1683907500000|2023-05-12 16:05:00|7.51|7.51|7.5|7.5|7.51|7.51|7.48|7.48|0
1683907800000|2023-05-12 16:10:00|7.49|7.49|7.46|7.46|7.49|7.49|7.45|7.45|0
1683908100000|2023-05-12 16:15:00|7.45|7.45|7.46|7.46|7.47|7.47|7.44|7.44|0
1683908400000|2023-05-12 16:20:00|7.45|7.45|7.43|7.43|7.46|7.46|7.42|7.42|0
1683908700000|2023-05-12 16:25:00|7.44|7.44|7.44|7.44|7.45|7.45|7.43|7.43|0
1683909000000|2023-05-12 16:30:00|7.45|7.45|7.49|7.49|7.49|7.49|7.44|7.44|0
1683909300000|2023-05-12 16:35:00|7.5|7.5|7.48|7.48|7.5|7.5|7.46|7.46|0
1683909600000|2023-05-12 16:40:00|7.47|7.47|7.45|7.45|7.48|7.48|7.45|7.45|0
1683909900000|2023-05-12 16:45:00|7.46|7.46|7.44|7.44|7.46|7.46|7.44|7.44|0
1683910200000|2023-05-12 16:50:00|7.45|7.45|7.45|7.45|7.45|7.45|7.43|7.43|0
1683910500000|2023-05-12 16:55:00|7.46|7.46|7.5|7.5|7.5|7.5|7.46|7.46|0
1683910800000|2023-05-12 17:00:00|7.52|7.52|7.5|7.5|7.54|7.54|7.5|7.5|0
1683911100000|2023-05-12 17:05:00|7.49|7.49|7.5|7.5|7.5|7.5|7.49|7.49|0
1683911400000|2023-05-12 17:10:00|7.51|7.51|7.5|7.5|7.53|7.53|7.5|7.5|0
1683911700000|2023-05-12 17:15:00|7.49|7.49|7.48|7.48|7.5|7.5|7.48|7.48|0
1683912000000|2023-05-12 17:20:00|7.47|7.47|7.48|7.48|7.48|7.48|7.45|7.45|0
1683912300000|2023-05-12 17:25:00|7.47|7.47|7.45|7.45|7.48|7.48|7.44|7.44|0
1683912600000|2023-05-12 17:30:00|7.44|7.44|7.44|7.44|7.47|7.47|7.44|7.44|0
1683912900000|2023-05-12 17:35:00|7.43|7.43|7.4|7.4|7.44|7.44|7.4|7.4|0
1683913200000|2023-05-12 17:40:00|7.41|7.41|7.4|7.4|7.43|7.43|7.4|7.4|0
1683913500000|2023-05-12 17:45:00|7.41|7.41|7.38|7.38|7.41|7.41|7.37|7.37|0
1683913800000|2023-05-12 17:50:00|7.4|7.4|7.39|7.39|7.4|7.4|7.37|7.37|0
1683914100000|2023-05-12 17:55:00|7.38|7.38|7.37|7.37|7.38|7.38|7.36|7.36|0
1683914400000|2023-05-12 18:00:00|7.36|7.36|7.37|7.37|7.38|7.38|7.35|7.35|0
1683914700000|2023-05-12 18:05:00|7.38|7.38|7.36|7.36|7.38|7.38|7.36|7.36|0
1683915000000|2023-05-12 18:10:00|7.37|7.37|7.35|7.35|7.37|7.37|7.33|7.33|0
1683915300000|2023-05-12 18:15:00|7.34|7.34|7.33|7.33|7.36|7.36|7.33|7.33|0
1683915600000|2023-05-12 18:20:00|7.32|7.32|7.32|7.32|7.33|7.33|7.31|7.31|0
1683915900000|2023-05-12 18:25:00|7.31|7.31|7.33|7.33|7.35|7.35|7.3|7.3|0
1683916200000|2023-05-12 18:30:00|7.32|7.32|7.32|7.32|7.33|7.33|7.31|7.31|0
1683916500000|2023-05-12 18:35:00|7.31|7.31|7.3|7.3|7.32|7.32|7.3|7.3|0
1683916800000|2023-05-12 18:40:00|7.31|7.31|7.31|7.31|7.31|7.31|7.3|7.3|0
1683917100000|2023-05-12 18:45:00|7.3|7.3|7.31|7.31|7.31|7.31|7.3|7.3|0
1683917400000|2023-05-12 18:50:00|7.32|7.32|7.31|7.31|7.32|7.32|7.3|7.3|0
1683917700000|2023-05-12 18:55:00|7.3|7.3|7.32|7.32|7.33|7.33|7.3|7.3|0
1683918000000|2023-05-12 19:00:00|7.33|7.33|7.33|7.33|7.34|7.34|7.32|7.32|0
1683918300000|2023-05-12 19:05:00|7.32|7.32|7.32|7.32|7.33|7.33|7.3|7.3|0
1683918600000|2023-05-12 19:10:00|7.31|7.31|7.32|7.32|7.33|7.33|7.31|7.31|0
1683918900000|2023-05-12 19:15:00|7.33|7.33|7.31|7.31|7.35|7.35|7.3|7.3|0
1683919200000|2023-05-12 19:20:00|7.33|7.33|7.34|7.34|7.34|7.34|7.32|7.32|0
1683919500000|2023-05-12 19:25:00|7.33|7.33|7.35|7.35|7.35|7.35|7.33|7.33|0
1683919800000|2023-05-12 19:30:00|7.34|7.34|7.36|7.36|7.37|7.37|7.34|7.34|0
1683920100000|2023-05-12 19:35:00|7.37|7.37|7.35|7.35|7.37|7.37|7.35|7.35|0
1683920400000|2023-05-12 19:40:00|7.34|7.34|7.32|7.32|7.34|7.34|7.3|7.3|0
1683920700000|2023-05-12 19:45:00|7.33|7.33|7.32|7.32|7.34|7.34|7.31|7.31|0
1683921000000|2023-05-12 19:50:00|7.31|7.31|7.32|7.32|7.32|7.32|7.29|7.29|0
1683921300000|2023-05-12 19:55:00|7.31|7.31|7.3|7.3|7.32|7.32|7.28|7.28|0
1683921600000|2023-05-12 20:00:00|7.33|7.33|7.34|7.34|7.34|7.34|7.33|7.33|0
1684137600000|2023-05-15 08:00:00|7.35|7.35|7.32|7.32|7.35|7.35|7.32|7.32|0
1684140000000|2023-05-15 08:40:00|7.41|7.41|7.41|7.41|7.41|7.41|7.41|7.41|0
1684140600000|2023-05-15 08:50:00|7.3|7.3|7.3|7.3|7.3|7.3|7.3|7.3|0
1684143300000|2023-05-15 09:35:00|7.34|7.34|7.34|7.34|7.34|7.34|7.34|7.34|0
1684145100000|2023-05-15 10:05:00|7.37|7.37|7.33|7.33|7.37|7.37|7.33|7.33|0
1684146900000|2023-05-15 10:35:00|7.36|7.36|7.37|7.37|7.37|7.37|7.36|7.36|0
1684148400000|2023-05-15 11:00:00|7.42|7.42|7.38|7.38|7.42|7.42|7.35|7.35|0
1684148700000|2023-05-15 11:05:00|7.4|7.4|7.37|7.37|7.42|7.42|7.37|7.37|0
1684149300000|2023-05-15 11:15:00|7.38|7.38|7.35|7.35|7.38|7.38|7.35|7.35|0
1684149600000|2023-05-15 11:20:00|7.34|7.34|7.34|7.34|7.34|7.34|7.34|7.34|0
1684149900000|2023-05-15 11:25:00|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|0
1684150200000|2023-05-15 11:30:00|7.36|7.36|7.4|7.4|7.4|7.4|7.36|7.36|0
1684150800000|2023-05-15 11:40:00|7.37|7.37|7.38|7.38|7.38|7.38|7.37|7.37|0
1684151100000|2023-05-15 11:45:00|7.37|7.37|7.35|7.35|7.38|7.38|7.35|7.35|0
1684151700000|2023-05-15 11:55:00|7.36|7.36|7.35|7.35|7.36|7.36|7.35|7.35|0
1684152000000|2023-05-15 12:00:00|7.36|7.36|7.36|7.36|7.36|7.36|7.36|7.36|0
1684152300000|2023-05-15 12:05:00|7.39|7.39|7.35|7.35|7.39|7.39|7.35|7.35|0
1684152600000|2023-05-15 12:10:00|7.38|7.38|7.36|7.36|7.38|7.38|7.36|7.36|0
1684152900000|2023-05-15 12:15:00|7.38|7.38|7.35|7.35|7.38|7.38|7.35|7.35|0
1684153200000|2023-05-15 12:20:00|7.39|7.39|7.37|7.37|7.39|7.39|7.37|7.37|0
1684153500000|2023-05-15 12:25:00|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|0
1684153800000|2023-05-15 12:30:00|7.34|7.34|7.34|7.34|7.35|7.35|7.34|7.34|0
1684154100000|2023-05-15 12:35:00|7.35|7.35|7.35|7.35|7.35|7.35|7.34|7.34|0
1684154400000|2023-05-15 12:40:00|7.37|7.37|7.33|7.33|7.37|7.37|7.33|7.33|0
1684154700000|2023-05-15 12:45:00|7.32|7.32|7.32|7.32|7.33|7.33|7.32|7.32|0
1684155000000|2023-05-15 12:50:00|7.33|7.33|7.33|7.33|7.35|7.35|7.33|7.33|0
1684156200000|2023-05-15 13:10:00|7.32|7.32|7.33|7.33|7.33|7.33|7.32|7.32|0
1684156800000|2023-05-15 13:20:00|7.34|7.34|7.34|7.34|7.34|7.34|7.34|7.34|0
1684157100000|2023-05-15 13:25:00|7.29|7.29|7.33|7.33|7.33|7.33|7.28|7.28|0
1684157400000|2023-05-15 13:30:00|7.34|7.34|7.22|7.22|7.34|7.34|7.19|7.19|0
1684157700000|2023-05-15 13:35:00|7.25|7.25|7.19|7.19|7.25|7.25|7.18|7.18|0
1684158000000|2023-05-15 13:40:00|7.2|7.2|7.18|7.18|7.2|7.2|7.16|7.16|0
1684158300000|2023-05-15 13:45:00|7.17|7.17|7.22|7.22|7.23|7.23|7.17|7.17|0
1684158600000|2023-05-15 13:50:00|7.23|7.23|7.24|7.24|7.26|7.26|7.22|7.22|0
1684158900000|2023-05-15 13:55:00|7.25|7.25|7.22|7.22|7.25|7.25|7.21|7.21|0
1684159200000|2023-05-15 14:00:00|7.23|7.23|7.24|7.24|7.26|7.26|7.23|7.23|0
1684159500000|2023-05-15 14:05:00|7.22|7.22|7.17|7.17|7.23|7.23|7.15|7.15|0
1684159800000|2023-05-15 14:10:00|7.16|7.16|7.16|7.16|7.18|7.18|7.15|7.15|0
1684160100000|2023-05-15 14:15:00|7.15|7.15|7.15|7.15|7.16|7.16|7.13|7.13|0
1684160400000|2023-05-15 14:20:00|7.16|7.16|7.19|7.19|7.19|7.19|7.16|7.16|0
1684160700000|2023-05-15 14:25:00|7.21|7.21|7.17|7.17|7.21|7.21|7.16|7.16|0
1684161000000|2023-05-15 14:30:00|7.18|7.18|7.17|7.17|7.19|7.19|7.16|7.16|0
1684161300000|2023-05-15 14:35:00|7.18|7.18|7.16|7.16|7.19|7.19|7.16|7.16|0
1684161600000|2023-05-15 14:40:00|7.15|7.15|7.15|7.15|7.17|7.17|7.15|7.15|0
1684161900000|2023-05-15 14:45:00|7.14|7.14|7.13|7.13|7.15|7.15|7.11|7.11|0
1684162200000|2023-05-15 14:50:00|7.14|7.14|7.15|7.15|7.15|7.15|7.14|7.14|0
1684162500000|2023-05-15 14:55:00|7.16|7.16|7.13|7.13|7.16|7.16|7.13|7.13|0
1684162800000|2023-05-15 15:00:00|7.14|7.14|7.14|7.14|7.15|7.15|7.14|7.14|0
1684163100000|2023-05-15 15:05:00|7.15|7.15|7.17|7.17|7.18|7.18|7.15|7.15|0
1684163400000|2023-05-15 15:10:00|7.16|7.16|7.16|7.16|7.17|7.17|7.16|7.16|0
1684163700000|2023-05-15 15:15:00|7.17|7.17|7.18|7.18|7.18|7.18|7.17|7.17|0
1684164000000|2023-05-15 15:20:00|7.17|7.17|7.19|7.19|7.19|7.19|7.17|7.17|0
1684164300000|2023-05-15 15:25:00|7.18|7.18|7.17|7.17|7.18|7.18|7.16|7.16|0
1684164600000|2023-05-15 15:30:00|7.16|7.16|7.19|7.19|7.19|7.19|7.16|7.16|0
1684164900000|2023-05-15 15:35:00|7.2|7.2|7.17|7.17|7.2|7.2|7.16|7.16|0
1684165200000|2023-05-15 15:40:00|7.19|7.19|7.19|7.19|7.2|7.2|7.19|7.19|0
1684165500000|2023-05-15 15:45:00|7.2|7.2|7.19|7.19|7.2|7.2|7.19|7.19|0
1684165800000|2023-05-15 15:50:00|7.18|7.18|7.21|7.21|7.21|7.21|7.18|7.18|0
1684166100000|2023-05-15 15:55:00|7.22|7.22|7.19|7.19|7.22|7.22|7.18|7.18|0
1684166400000|2023-05-15 16:00:00|7.2|7.2|7.22|7.22|7.23|7.23|7.18|7.18|0
1684166700000|2023-05-15 16:05:00|7.21|7.21|7.19|7.19|7.22|7.22|7.17|7.17|0
1684167000000|2023-05-15 16:10:00|7.2|7.2|7.18|7.18|7.2|7.2|7.18|7.18|0
1684167300000|2023-05-15 16:15:00|7.19|7.19|7.2|7.2|7.2|7.2|7.18|7.18|0
1684167600000|2023-05-15 16:20:00|7.21|7.21|7.21|7.21|7.22|7.22|7.2|7.2|0
1684167900000|2023-05-15 16:25:00|7.2|7.2|7.19|7.19|7.21|7.21|7.19|7.19|0
1684168200000|2023-05-15 16:30:00|7.18|7.18|7.19|7.19|7.19|7.19|7.17|7.17|0
1684168500000|2023-05-15 16:35:00|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|0
1684168800000|2023-05-15 16:40:00|7.19|7.19|7.19|7.19|7.19|7.19|7.19|7.19|0
1684169100000|2023-05-15 16:45:00|7.2|7.2|7.18|7.18|7.2|7.2|7.18|7.18|0
1684169400000|2023-05-15 16:50:00|7.19|7.19|7.23|7.23|7.23|7.23|7.18|7.18|0
1684169700000|2023-05-15 16:55:00|7.24|7.24|7.28|7.28|7.29|7.29|7.23|7.23|0
1684170000000|2023-05-15 17:00:00|7.27|7.27|7.27|7.27|7.29|7.29|7.26|7.26|0
1684170300000|2023-05-15 17:05:00|7.28|7.28|7.29|7.29|7.29|7.29|7.24|7.24|0
1684170600000|2023-05-15 17:10:00|7.3|7.3|7.3|7.3|7.3|7.3|7.3|7.3|0
1684170900000|2023-05-15 17:15:00|7.29|7.29|7.26|7.26|7.29|7.29|7.26|7.26|0
1684171200000|2023-05-15 17:20:00|7.27|7.27|7.28|7.28|7.29|7.29|7.27|7.27|0
1684171500000|2023-05-15 17:25:00|7.29|7.29|7.29|7.29|7.3|7.3|7.28|7.28|0
1684171800000|2023-05-15 17:30:00|7.28|7.28|7.25|7.25|7.28|7.28|7.25|7.25|0
1684172100000|2023-05-15 17:35:00|7.24|7.24|7.21|7.21|7.24|7.24|7.21|7.21|0
1684172400000|2023-05-15 17:40:00|7.22|7.22|7.22|7.22|7.23|7.23|7.22|7.22|0
1684172700000|2023-05-15 17:45:00|7.23|7.23|7.24|7.24|7.24|7.24|7.23|7.23|0
1684173000000|2023-05-15 17:50:00|7.23|7.23|7.25|7.25|7.25|7.25|7.23|7.23|0
1684173300000|2023-05-15 17:55:00|7.24|7.24|7.22|7.22|7.24|7.24|7.21|7.21|0
1684173600000|2023-05-15 18:00:00|7.23|7.23|7.23|7.23|7.25|7.25|7.23|7.23|0
1684173900000|2023-05-15 18:05:00|7.24|7.24|7.25|7.25|7.25|7.25|7.24|7.24|0
1684174200000|2023-05-15 18:10:00|7.24|7.24|7.23|7.23|7.25|7.25|7.23|7.23|0
1684174500000|2023-05-15 18:15:00|7.24|7.24|7.2|7.2|7.24|7.24|7.2|7.2|0
1684174800000|2023-05-15 18:20:00|7.21|7.21|7.21|7.21|7.22|7.22|7.2|7.2|0
1684175100000|2023-05-15 18:25:00|7.2|7.2|7.21|7.21|7.22|7.22|7.2|7.2|0
1684175400000|2023-05-15 18:30:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1684175700000|2023-05-15 18:35:00|7.23|7.23|7.22|7.22|7.23|7.23|7.21|7.21|0
1684176000000|2023-05-15 18:40:00|7.23|7.23|7.23|7.23|7.23|7.23|7.22|7.22|0
1684176300000|2023-05-15 18:45:00|7.24|7.24|7.22|7.22|7.24|7.24|7.22|7.22|0
1684176600000|2023-05-15 18:50:00|7.23|7.23|7.23|7.23|7.23|7.23|7.22|7.22|0
1684176900000|2023-05-15 18:55:00|7.22|7.22|7.24|7.24|7.25|7.25|7.22|7.22|0
1684177200000|2023-05-15 19:00:00|7.25|7.25|7.25|7.25|7.25|7.25|7.24|7.24|0
1684177500000|2023-05-15 19:05:00|7.26|7.26|7.25|7.25|7.26|7.26|7.25|7.25|0
1684177800000|2023-05-15 19:10:00|7.24|7.24|7.25|7.25|7.26|7.26|7.24|7.24|0
1684178400000|2023-05-15 19:20:00|7.24|7.24|7.24|7.24|7.25|7.25|7.24|7.24|0
1684178700000|2023-05-15 19:25:00|7.23|7.23|7.23|7.23|7.23|7.23|7.22|7.22|0
1684179000000|2023-05-15 19:30:00|7.22|7.22|7.22|7.22|7.23|7.23|7.22|7.22|0
1684179300000|2023-05-15 19:35:00|7.23|7.23|7.22|7.22|7.23|7.23|7.22|7.22|0
1684179600000|2023-05-15 19:40:00|7.23|7.23|7.26|7.26|7.26|7.26|7.23|7.23|0
1684179900000|2023-05-15 19:45:00|7.25|7.25|7.22|7.22|7.25|7.25|7.21|7.21|0
1684180200000|2023-05-15 19:50:00|7.23|7.23|7.24|7.24|7.24|7.24|7.22|7.22|0
1684180500000|2023-05-15 19:55:00|7.25|7.25|7.22|7.22|7.25|7.25|7.21|7.21|0
1684180800000|2023-05-15 20:00:00|7.23|7.23|7.24|7.24|7.24|7.24|7.23|7.23|0
1684181400000|2023-05-15 20:10:00|7.25|7.25|7.25|7.25|7.25|7.25|7.25|7.25|0
1684181700000|2023-05-15 20:15:00|7.24|7.24|7.23|7.23|7.24|7.24|7.23|7.23|0
1684182000000|2023-05-15 20:20:00|7.24|7.24|7.24|7.24|7.24|7.24|7.24|7.24|0
1684183800000|2023-05-15 20:50:00|7.23|7.23|7.23|7.23|7.23|7.23|7.23|7.23|0
1684185900000|2023-05-15 21:25:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1684187100000|2023-05-15 21:45:00|7.23|7.23|7.23|7.23|7.23|7.23|7.23|7.23|0
1684187400000|2023-05-15 21:50:00|7.24|7.24|7.23|7.23|7.24|7.24|7.23|7.23|0
1684188300000|2023-05-15 22:05:00|7.24|7.24|7.24|7.24|7.24|7.24|7.24|7.24|0
1684188600000|2023-05-15 22:10:00|7.23|7.23|7.23|7.23|7.23|7.23|7.23|7.23|0
1684188900000|2023-05-15 22:15:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1684189800000|2023-05-15 22:30:00|7.21|7.21|7.21|7.21|7.21|7.21|7.21|7.21|0
1684190100000|2023-05-15 22:35:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1684190400000|2023-05-15 22:40:00|7.21|7.21|7.21|7.21|7.21|7.21|7.21|7.21|0
1684190700000|2023-05-15 22:45:00|7.22|7.22|7.21|7.21|7.22|7.22|7.21|7.21|0
1684191000000|2023-05-15 22:50:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1684191300000|2023-05-15 22:55:00|7.21|7.21|7.22|7.22|7.22|7.22|7.21|7.21|0
1684191600000|2023-05-15 23:00:00|7.21|7.21|7.21|7.21|7.21|7.21|7.21|7.21|0
1684192500000|2023-05-15 23:15:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1684192800000|2023-05-15 23:20:00|7.21|7.21|7.21|7.21|7.22|7.22|7.21|7.21|0
1684193100000|2023-05-15 23:25:00|7.22|7.22|7.22|7.22|7.22|7.22|7.21|7.21|0
1684193700000|2023-05-15 23:35:00|7.23|7.23|7.22|7.22|7.23|7.23|7.22|7.22|0
1684194000000|2023-05-15 23:40:00|7.21|7.21|7.21|7.21|7.21|7.21|7.21|7.21|0
1684194300000|2023-05-15 23:45:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1684194600000|2023-05-15 23:50:00|7.21|7.21|7.22|7.22|7.22|7.22|7.21|7.21|0
1684194900000|2023-05-15 23:55:00|7.21|7.21|7.21|7.21|7.22|7.22|7.21|7.21|0
1684224000000|2023-05-16 08:00:00|7.18|7.18|7.24|7.24|7.24|7.24|7.18|7.18|0
1684224300000|2023-05-16 08:05:00|7.22|7.22|7.2|7.2|7.22|7.22|7.2|7.2|0
1684224900000|2023-05-16 08:15:00|7.19|7.19|7.19|7.19|7.19|7.19|7.19|7.19|0
1684225200000|2023-05-16 08:20:00|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|0
1684225800000|2023-05-16 08:30:00|7.21|7.21|7.21|7.21|7.21|7.21|7.21|7.21|0
1684226700000|2023-05-16 08:45:00|7.19|7.19|7.19|7.19|7.19|7.19|7.19|7.19|0
1684227000000|2023-05-16 08:50:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1684227300000|2023-05-16 08:55:00|7.21|7.21|7.21|7.21|7.21|7.21|7.21|7.21|0
1684228200000|2023-05-16 09:10:00|7.22|7.22|7.26|7.26|7.26|7.26|7.22|7.22|0
1684228800000|2023-05-16 09:20:00|7.27|7.27|7.24|7.24|7.27|7.27|7.24|7.24|0
1684231500000|2023-05-16 10:05:00|7.21|7.21|7.21|7.21|7.21|7.21|7.21|7.21|0
1684232400000|2023-05-16 10:20:00|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|0
1684233600000|2023-05-16 10:40:00|7.21|7.21|7.21|7.21|7.21|7.21|7.21|7.21|0
1684234200000|2023-05-16 10:50:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1684234800000|2023-05-16 11:00:00|7.21|7.21|7.25|7.25|7.25|7.25|7.21|7.21|0
1684235100000|2023-05-16 11:05:00|7.23|7.23|7.23|7.23|7.23|7.23|7.23|7.23|0
1684235400000|2023-05-16 11:10:00|7.25|7.25|7.25|7.25|7.25|7.25|7.25|7.25|0
1684235700000|2023-05-16 11:15:00|7.24|7.24|7.24|7.24|7.24|7.24|7.24|7.24|0
1684236000000|2023-05-16 11:20:00|7.25|7.25|7.25|7.25|7.25|7.25|7.25|7.25|0
1684236600000|2023-05-16 11:30:00|7.23|7.23|7.22|7.22|7.23|7.23|7.22|7.22|0
1684237200000|2023-05-16 11:40:00|7.23|7.23|7.23|7.23|7.23|7.23|7.23|7.23|0
1684238400000|2023-05-16 12:00:00|7.24|7.24|7.23|7.23|7.24|7.24|7.23|7.23|0
1684238700000|2023-05-16 12:05:00|7.25|7.25|7.23|7.23|7.25|7.25|7.23|7.23|0
1684239300000|2023-05-16 12:15:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1684239600000|2023-05-16 12:20:00|7.21|7.21|7.21|7.21|7.21|7.21|7.21|7.21|0
1684240200000|2023-05-16 12:30:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1684240500000|2023-05-16 12:35:00|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|0
1684242000000|2023-05-16 13:00:00|7.21|7.21|7.21|7.21|7.21|7.21|7.21|7.21|0
1684242300000|2023-05-16 13:05:00|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|0
1684243500000|2023-05-16 13:25:00|7.19|7.19|7.15|7.15|7.19|7.19|7.12|7.12|0
1684243800000|2023-05-16 13:30:00|7.11|7.11|7.15|7.15|7.17|7.17|7.11|7.11|0
1684244100000|2023-05-16 13:35:00|7.16|7.16|7.08|7.08|7.16|7.16|7.08|7.08|0
1684244400000|2023-05-16 13:40:00|7.09|7.09|7.09|7.09|7.1|7.1|7.07|7.07|0
1684244700000|2023-05-16 13:45:00|7.1|7.1|7.1|7.1|7.12|7.12|7.09|7.09|0
1684245000000|2023-05-16 13:50:00|7.09|7.09|7.09|7.09|7.09|7.09|7.07|7.07|0
1684245300000|2023-05-16 13:55:00|7.1|7.1|7.08|7.08|7.1|7.1|7.07|7.07|0
1684245600000|2023-05-16 14:00:00|7.07|7.07|7.05|7.05|7.08|7.08|7.04|7.04|0
1684245900000|2023-05-16 14:05:00|7.06|7.06|7.05|7.05|7.08|7.08|7.04|7.04|0
1684246200000|2023-05-16 14:10:00|7.04|7.04|7.01|7.01|7.05|7.05|7|7|0
1684246500000|2023-05-16 14:15:00|7.02|7.02|7.08|7.08|7.08|7.08|7.01|7.01|0
1684246800000|2023-05-16 14:20:00|7.09|7.09|7.06|7.06|7.11|7.11|7.06|7.06|0
1684247100000|2023-05-16 14:25:00|7.07|7.07|7.07|7.07|7.08|7.08|7.06|7.06|0
1684247400000|2023-05-16 14:30:00|7.08|7.08|7.09|7.09|7.09|7.09|7.06|7.06|0
1684247700000|2023-05-16 14:35:00|7.08|7.08|7.08|7.08|7.09|7.09|7.08|7.08|0
1684248000000|2023-05-16 14:40:00|7.07|7.07|7.05|7.05|7.08|7.08|7.05|7.05|0
1684248300000|2023-05-16 14:45:00|7.06|7.06|7.07|7.07|7.07|7.07|7.05|7.05|0
1684248600000|2023-05-16 14:50:00|7.06|7.06|7.05|7.05|7.07|7.07|7.04|7.04|0
1684248900000|2023-05-16 14:55:00|7.06|7.06|7.04|7.04|7.06|7.06|7.04|7.04|0
1684249200000|2023-05-16 15:00:00|7.03|7.03|7.03|7.03|7.04|7.04|7.02|7.02|0
1684249500000|2023-05-16 15:05:00|7.02|7.02|7.02|7.02|7.03|7.03|7.01|7.01|0
1684249800000|2023-05-16 15:10:00|7.01|7.01|7.01|7.01|7.02|7.02|7.01|7.01|0
1684250100000|2023-05-16 15:15:00|7.02|7.02|7.01|7.01|7.02|7.02|7|7|0
1684250400000|2023-05-16 15:20:00|7|7|7.01|7.01|7.02|7.02|7|7|0
1684250700000|2023-05-16 15:25:00|7.02|7.02|7.03|7.03|7.04|7.04|7.01|7.01|0
1684251000000|2023-05-16 15:30:00|7.04|7.04|7.02|7.02|7.04|7.04|7.02|7.02|0
1684251300000|2023-05-16 15:35:00|7.03|7.03|7.01|7.01|7.03|7.03|7|7|0
1684251600000|2023-05-16 15:40:00|7.02|7.02|7.01|7.01|7.02|7.02|7.01|7.01|0
1684251900000|2023-05-16 15:45:00|7.02|7.02|7.02|7.02|7.02|7.02|7.01|7.01|0
1684252200000|2023-05-16 15:50:00|7.03|7.03|7.04|7.04|7.04|7.04|7.02|7.02|0
1684252500000|2023-05-16 15:55:00|7.03|7.03|7.04|7.04|7.04|7.04|7.03|7.03|0
1684252800000|2023-05-16 16:00:00|7.03|7.03|7.01|7.01|7.03|7.03|7|7|0
1684253100000|2023-05-16 16:05:00|7|7|7.02|7.02|7.02|7.02|6.99|6.99|0
1684253400000|2023-05-16 16:10:00|7.01|7.01|7.02|7.02|7.02|7.02|7|7|0
1684253700000|2023-05-16 16:15:00|7.01|7.01|7|7|7.02|7.02|7|7|0
1684254000000|2023-05-16 16:20:00|6.99|6.99|7.02|7.02|7.02|7.02|6.99|6.99|0
1684254300000|2023-05-16 16:25:00|7.01|7.01|6.99|6.99|7.02|7.02|6.99|6.99|0
1684254600000|2023-05-16 16:30:00|7|7|6.99|6.99|7|7|6.99|6.99|0
1684254900000|2023-05-16 16:35:00|7|7|7|7|7|7|6.99|6.99|0
1684255200000|2023-05-16 16:40:00|7.01|7.01|6.99|6.99|7.01|7.01|6.99|6.99|0
1684255500000|2023-05-16 16:45:00|6.98|6.98|6.99|6.99|6.99|6.99|6.98|6.98|0
1684255800000|2023-05-16 16:50:00|6.98|6.98|6.97|6.97|6.98|6.98|6.95|6.95|0
1684256100000|2023-05-16 16:55:00|6.98|6.98|6.99|6.99|6.99|6.99|6.97|6.97|0
1684256400000|2023-05-16 17:00:00|7|7|6.99|6.99|7.01|7.01|6.99|6.99|0
1684256700000|2023-05-16 17:05:00|6.98|6.98|6.99|6.99|6.99|6.99|6.98|6.98|0
1684257000000|2023-05-16 17:10:00|7|7|7|7|7|7|6.99|6.99|0
1684257300000|2023-05-16 17:15:00|6.99|6.99|6.99|6.99|7|7|6.98|6.98|0
1684257600000|2023-05-16 17:20:00|6.98|6.98|6.99|6.99|6.99|6.99|6.98|6.98|0
1684257900000|2023-05-16 17:25:00|6.98|6.98|6.98|6.98|6.99|6.99|6.97|6.97|0
1684258200000|2023-05-16 17:30:00|6.97|6.97|6.99|6.99|6.99|6.99|6.97|6.97|0
1684258500000|2023-05-16 17:35:00|6.98|6.98|6.96|6.96|6.99|6.99|6.95|6.95|0
1684258800000|2023-05-16 17:40:00|6.95|6.95|6.95|6.95|6.96|6.96|6.94|6.94|0
1684259100000|2023-05-16 17:45:00|6.96|6.96|6.99|6.99|6.99|6.99|6.95|6.95|0
1684259400000|2023-05-16 17:50:00|6.98|6.98|6.97|6.97|6.99|6.99|6.97|6.97|0
1684259700000|2023-05-16 17:55:00|6.96|6.96|6.98|6.98|6.99|6.99|6.96|6.96|0
1684260000000|2023-05-16 18:00:00|6.99|6.99|6.96|6.96|6.99|6.99|6.96|6.96|0
1684260300000|2023-05-16 18:05:00|6.95|6.95|6.96|6.96|6.96|6.96|6.95|6.95|0
1684260600000|2023-05-16 18:10:00|6.95|6.95|6.97|6.97|6.98|6.98|6.95|6.95|0
1684260900000|2023-05-16 18:15:00|6.96|6.96|6.97|6.97|6.97|6.97|6.95|6.95|0
1684261200000|2023-05-16 18:20:00|6.96|6.96|6.97|6.97|6.97|6.97|6.96|6.96|0
1684261500000|2023-05-16 18:25:00|6.98|6.98|6.97|6.97|6.99|6.99|6.97|6.97|0
1684261800000|2023-05-16 18:30:00|6.98|6.98|6.97|6.97|6.98|6.98|6.96|6.96|0
1684262100000|2023-05-16 18:35:00|6.96|6.96|6.98|6.98|6.98|6.98|6.96|6.96|0
1684262400000|2023-05-16 18:40:00|6.99|6.99|6.99|6.99|6.99|6.99|6.98|6.98|0
1684262700000|2023-05-16 18:45:00|6.98|6.98|6.99|6.99|6.99|6.99|6.98|6.98|0
1684263000000|2023-05-16 18:50:00|7|7|7|7|7.01|7.01|6.99|6.99|0
1684263300000|2023-05-16 18:55:00|6.99|6.99|6.98|6.98|7|7|6.98|6.98|0
1684263600000|2023-05-16 19:00:00|6.99|6.99|6.99|6.99|6.99|6.99|6.98|6.98|0
1684263900000|2023-05-16 19:05:00|6.98|6.98|6.98|6.98|6.99|6.99|6.98|6.98|0
1684264200000|2023-05-16 19:10:00|6.99|6.99|6.98|6.98|6.99|6.99|6.97|6.97|0
1684264500000|2023-05-16 19:15:00|6.99|6.99|6.97|6.97|6.99|6.99|6.96|6.96|0
1684264800000|2023-05-16 19:20:00|6.96|6.96|6.97|6.97|6.98|6.98|6.96|6.96|0
1684265100000|2023-05-16 19:25:00|6.98|6.98|7|7|7.02|7.02|6.98|6.98|0
1684265400000|2023-05-16 19:30:00|7.01|7.01|6.98|6.98|7.01|7.01|6.98|6.98|0
1684265700000|2023-05-16 19:35:00|6.99|6.99|6.98|6.98|6.99|6.99|6.98|6.98|0
1684266000000|2023-05-16 19:40:00|6.99|6.99|7|7|7.01|7.01|6.98|6.98|0
1684266300000|2023-05-16 19:45:00|7.01|7.01|6.99|6.99|7.01|7.01|6.98|6.98|0
1684266600000|2023-05-16 19:50:00|6.98|6.98|6.97|6.97|6.98|6.98|6.97|6.97|0
1684266900000|2023-05-16 19:55:00|6.98|6.98|6.97|6.97|6.98|6.98|6.97|6.97|0
1684267800000|2023-05-16 20:10:00|6.99|6.99|6.99|6.99|6.99|6.99|6.99|6.99|0
1684269600000|2023-05-16 20:40:00|7|7|7|7|7|7|7|7|0
1684270200000|2023-05-16 20:50:00|7.01|7.01|7|7|7.01|7.01|7|7|0
1684270500000|2023-05-16 20:55:00|7.01|7.01|7|7|7.01|7.01|7|7|0
1684270800000|2023-05-16 21:00:00|6.99|6.99|6.99|6.99|6.99|6.99|6.99|6.99|0
1684272000000|2023-05-16 21:20:00|7|7|7|7|7|7|7|7|0
1684272900000|2023-05-16 21:35:00|7.01|7.01|6.99|6.99|7.01|7.01|6.99|6.99|0
1684273500000|2023-05-16 21:45:00|7.01|7.01|7.01|7.01|7.01|7.01|7.01|7.01|0
1684273800000|2023-05-16 21:50:00|7|7|7|7|7|7|7|7|0
1684274100000|2023-05-16 21:55:00|6.99|6.99|6.99|6.99|6.99|6.99|6.99|6.99|0
1684275000000|2023-05-16 22:10:00|7|7|7|7|7|7|7|7|0
1684275300000|2023-05-16 22:15:00|6.99|6.99|6.99|6.99|6.99|6.99|6.99|6.99|0
1684278000000|2023-05-16 23:00:00|7|7|7|7|7|7|7|7|0
1684278300000|2023-05-16 23:05:00|7.01|7.01|7.01|7.01|7.01|7.01|7.01|7.01|0
1684278900000|2023-05-16 23:15:00|7|7|7.01|7.01|7.01|7.01|7|7|0
1684280100000|2023-05-16 23:35:00|7|7|7|7|7|7|7|7|0
1684280400000|2023-05-16 23:40:00|7.01|7.01|7.01|7.01|7.01|7.01|7.01|7.01|0
1684280700000|2023-05-16 23:45:00|7|7|7.01|7.01|7.01|7.01|7|7|0
1684281300000|2023-05-16 23:55:00|7|7|7.01|7.01|7.01|7.01|6.99|6.99|0
1684310400000|2023-05-17 08:00:00|6.98|6.98|6.95|6.95|6.98|6.98|6.95|6.95|0
1684311300000|2023-05-17 08:15:00|6.96|6.96|6.96|6.96|6.96|6.96|6.96|6.96|0
1684312800000|2023-05-17 08:40:00|6.97|6.97|6.97|6.97|6.97|6.97|6.97|6.97|0
1684313700000|2023-05-17 08:55:00|7|7|7|7|7|7|7|7|0
1684314000000|2023-05-17 09:00:00|6.98|6.98|6.98|6.98|6.98|6.98|6.98|6.98|0
1684318500000|2023-05-17 10:15:00|6.99|6.99|6.98|6.98|6.99|6.99|6.98|6.98|0
1684320600000|2023-05-17 10:50:00|7.04|7.04|7.04|7.04|7.04|7.04|7.04|7.04|0
1684321200000|2023-05-17 11:00:00|7|7|7.05|7.05|7.05|7.05|7|7|0
1684322100000|2023-05-17 11:15:00|7.04|7.04|7.05|7.05|7.05|7.05|7.04|7.04|0
1684322400000|2023-05-17 11:20:00|7.04|7.04|7.04|7.04|7.04|7.04|7.04|7.04|0
1684322700000|2023-05-17 11:25:00|7.05|7.05|7.04|7.04|7.05|7.05|7.04|7.04|0
1684323000000|2023-05-17 11:30:00|7.05|7.05|7.05|7.05|7.05|7.05|7.05|7.05|0
1684323300000|2023-05-17 11:35:00|7.04|7.04|7.04|7.04|7.04|7.04|7.03|7.03|0
1684323600000|2023-05-17 11:40:00|7.03|7.03|7.03|7.03|7.03|7.03|7.03|7.03|0
1684323900000|2023-05-17 11:45:00|7.04|7.04|7.03|7.03|7.04|7.04|7.03|7.03|0
1684324200000|2023-05-17 11:50:00|7.05|7.05|7.04|7.04|7.05|7.05|7.02|7.02|0
1684324500000|2023-05-17 11:55:00|7.02|7.02|7.02|7.02|7.02|7.02|7.02|7.02|0
1684324800000|2023-05-17 12:00:00|7.04|7.04|7.04|7.04|7.04|7.04|7.04|7.04|0
1684325400000|2023-05-17 12:10:00|7.03|7.03|7.03|7.03|7.03|7.03|7.03|7.03|0
1684325700000|2023-05-17 12:15:00|7.02|7.02|7.02|7.02|7.02|7.02|7.02|7.02|0
1684326000000|2023-05-17 12:20:00|7.03|7.03|7.04|7.04|7.04|7.04|7.03|7.03|0
1684326300000|2023-05-17 12:25:00|7.03|7.03|7.04|7.04|7.04|7.04|7.03|7.03|0
1684328100000|2023-05-17 12:55:00|7.03|7.03|7.03|7.03|7.03|7.03|7.03|7.03|0
1684328400000|2023-05-17 13:00:00|7.04|7.04|7.03|7.03|7.04|7.04|7.03|7.03|0
1684328700000|2023-05-17 13:05:00|7.04|7.04|7.04|7.04|7.04|7.04|7.04|7.04|0
1684329900000|2023-05-17 13:25:00|7.03|7.03|7.02|7.02|7.04|7.04|7.01|7.01|0
1684330200000|2023-05-17 13:30:00|7|7|7.03|7.03|7.04|7.04|6.97|6.97|0
1684330500000|2023-05-17 13:35:00|7.02|7.02|7.06|7.06|7.07|7.07|7.01|7.01|0
1684330800000|2023-05-17 13:40:00|7.05|7.05|7.12|7.12|7.12|7.12|7.05|7.05|0
1684331100000|2023-05-17 13:45:00|7.11|7.11|7.07|7.07|7.12|7.12|7.07|7.07|0
1684331400000|2023-05-17 13:50:00|7.08|7.08|7.04|7.04|7.08|7.08|7.04|7.04|0
1684331700000|2023-05-17 13:55:00|7.03|7.03|7.05|7.05|7.06|7.06|7.03|7.03|0
1684332000000|2023-05-17 14:00:00|7.06|7.06|7.09|7.09|7.09|7.09|7.04|7.04|0
1684332300000|2023-05-17 14:05:00|7.1|7.1|7.1|7.1|7.15|7.15|7.09|7.09|0
1684332600000|2023-05-17 14:10:00|7.09|7.09|7.09|7.09|7.09|7.09|7.08|7.08|0
1684332900000|2023-05-17 14:15:00|7.1|7.1|7.12|7.12|7.12|7.12|7.09|7.09|0
1684333200000|2023-05-17 14:20:00|7.13|7.13|7.12|7.12|7.13|7.13|7.11|7.11|0
1684333500000|2023-05-17 14:25:00|7.11|7.11|7.1|7.1|7.12|7.12|7.1|7.1|0
1684333800000|2023-05-17 14:30:00|7.11|7.11|7.1|7.1|7.11|7.11|7.09|7.09|0
1684334100000|2023-05-17 14:35:00|7.11|7.11|7.12|7.12|7.12|7.12|7.09|7.09|0
1684334400000|2023-05-17 14:40:00|7.11|7.11|7.11|7.11|7.12|7.12|7.11|7.11|0
1684334700000|2023-05-17 14:45:00|7.12|7.12|7.13|7.13|7.17|7.17|7.12|7.12|0
1684335000000|2023-05-17 14:50:00|7.14|7.14|7.14|7.14|7.16|7.16|7.13|7.13|0
1684335300000|2023-05-17 14:55:00|7.15|7.15|7.17|7.17|7.18|7.18|7.14|7.14|0
1684335600000|2023-05-17 15:00:00|7.2|7.2|7.18|7.18|7.2|7.2|7.17|7.17|0
1684335900000|2023-05-17 15:05:00|7.17|7.17|7.17|7.17|7.19|7.19|7.17|7.17|0
1684336200000|2023-05-17 15:10:00|7.18|7.18|7.19|7.19|7.21|7.21|7.17|7.17|0
1684336500000|2023-05-17 15:15:00|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|0
1684336800000|2023-05-17 15:20:00|7.22|7.22|7.21|7.21|7.22|7.22|7.18|7.18|0
1684337100000|2023-05-17 15:25:00|7.2|7.2|7.21|7.21|7.21|7.21|7.2|7.2|0
1684337400000|2023-05-17 15:30:00|7.2|7.2|7.18|7.18|7.21|7.21|7.17|7.17|0
1684337700000|2023-05-17 15:35:00|7.17|7.17|7.18|7.18|7.2|7.2|7.17|7.17|0
1684338000000|2023-05-17 15:40:00|7.17|7.17|7.2|7.2|7.2|7.2|7.17|7.17|0
1684338300000|2023-05-17 15:45:00|7.21|7.21|7.19|7.19|7.21|7.21|7.19|7.19|0
1684338600000|2023-05-17 15:50:00|7.2|7.2|7.18|7.18|7.2|7.2|7.17|7.17|0
1684339200000|2023-05-17 16:00:00|7.17|7.17|7.16|7.16|7.17|7.17|7.15|7.15|0
1684339500000|2023-05-17 16:05:00|7.15|7.15|7.16|7.16|7.17|7.17|7.15|7.15|0
1684339800000|2023-05-17 16:10:00|7.17|7.17|7.17|7.17|7.17|7.17|7.17|7.17|0
1684340100000|2023-05-17 16:15:00|7.16|7.16|7.17|7.17|7.17|7.17|7.16|7.16|0
1684340400000|2023-05-17 16:20:00|7.16|7.16|7.16|7.16|7.17|7.17|7.15|7.15|0
1684340700000|2023-05-17 16:25:00|7.17|7.17|7.17|7.17|7.17|7.17|7.16|7.16|0
1684341000000|2023-05-17 16:30:00|7.16|7.16|7.18|7.18|7.18|7.18|7.16|7.16|0
1684341300000|2023-05-17 16:35:00|7.19|7.19|7.2|7.2|7.21|7.21|7.19|7.19|0
1684341600000|2023-05-17 16:40:00|7.19|7.19|7.21|7.21|7.21|7.21|7.19|7.19|0
1684341900000|2023-05-17 16:45:00|7.2|7.2|7.21|7.21|7.21|7.21|7.2|7.2|0
1684342200000|2023-05-17 16:50:00|7.22|7.22|7.22|7.22|7.23|7.23|7.22|7.22|0
1684342500000|2023-05-17 16:55:00|7.2|7.2|7.22|7.22|7.23|7.23|7.2|7.2|0
1684342800000|2023-05-17 17:00:00|7.23|7.23|7.23|7.23|7.23|7.23|7.22|7.22|0
1684343100000|2023-05-17 17:05:00|7.22|7.22|7.21|7.21|7.23|7.23|7.2|7.2|0
1684343400000|2023-05-17 17:10:00|7.2|7.2|7.21|7.21|7.21|7.21|7.2|7.2|0
1684343700000|2023-05-17 17:15:00|7.2|7.2|7.2|7.2|7.21|7.21|7.19|7.19|0
1684344000000|2023-05-17 17:20:00|7.21|7.21|7.21|7.21|7.21|7.21|7.21|7.21|0
1684344300000|2023-05-17 17:25:00|7.2|7.2|7.2|7.2|7.21|7.21|7.2|7.2|0
1684344600000|2023-05-17 17:30:00|7.21|7.21|7.22|7.22|7.22|7.22|7.21|7.21|0
1684344900000|2023-05-17 17:35:00|7.21|7.21|7.22|7.22|7.22|7.22|7.21|7.21|0
1684345200000|2023-05-17 17:40:00|7.21|7.21|7.22|7.22|7.22|7.22|7.21|7.21|0
1684345500000|2023-05-17 17:45:00|7.23|7.23|7.22|7.22|7.23|7.23|7.22|7.22|0
1684345800000|2023-05-17 17:50:00|7.21|7.21|7.2|7.2|7.21|7.21|7.2|7.2|0
1684346100000|2023-05-17 17:55:00|7.19|7.19|7.18|7.18|7.19|7.19|7.18|7.18|0
1684346400000|2023-05-17 18:00:00|7.17|7.17|7.18|7.18|7.18|7.18|7.17|7.17|0
1684346700000|2023-05-17 18:05:00|7.19|7.19|7.17|7.17|7.19|7.19|7.17|7.17|0
1684347000000|2023-05-17 18:10:00|7.18|7.18|7.19|7.19|7.2|7.2|7.18|7.18|0
1684347300000|2023-05-17 18:15:00|7.18|7.18|7.17|7.17|7.19|7.19|7.17|7.17|0
1684347600000|2023-05-17 18:20:00|7.18|7.18|7.18|7.18|7.19|7.19|7.18|7.18|0
1684347900000|2023-05-17 18:25:00|7.17|7.17|7.17|7.17|7.18|7.18|7.16|7.16|0
1684348200000|2023-05-17 18:30:00|7.18|7.18|7.15|7.15|7.18|7.18|7.15|7.15|0
1684348500000|2023-05-17 18:35:00|7.16|7.16|7.17|7.17|7.17|7.17|7.16|7.16|0
1684348800000|2023-05-17 18:40:00|7.16|7.16|7.15|7.15|7.17|7.17|7.15|7.15|0
1684349100000|2023-05-17 18:45:00|7.14|7.14|7.15|7.15|7.16|7.16|7.14|7.14|0
1684349400000|2023-05-17 18:50:00|7.16|7.16|7.13|7.13|7.16|7.16|7.13|7.13|0
1684349700000|2023-05-17 18:55:00|7.14|7.14|7.12|7.12|7.14|7.14|7.11|7.11|0
1684350000000|2023-05-17 19:00:00|7.11|7.11|7.15|7.15|7.15|7.15|7.11|7.11|0
1684350300000|2023-05-17 19:05:00|7.14|7.14|7.14|7.14|7.15|7.15|7.14|7.14|0
1684350600000|2023-05-17 19:10:00|7.13|7.13|7.14|7.14|7.15|7.15|7.13|7.13|0
1684350900000|2023-05-17 19:15:00|7.13|7.13|7.14|7.14|7.15|7.15|7.13|7.13|0
1684351200000|2023-05-17 19:20:00|7.13|7.13|7.12|7.12|7.13|7.13|7.11|7.11|0
1684351500000|2023-05-17 19:25:00|7.11|7.11|7.13|7.13|7.13|7.13|7.11|7.11|0
1684351800000|2023-05-17 19:30:00|7.12|7.12|7.1|7.1|7.13|7.13|7.1|7.1|0
1684352100000|2023-05-17 19:35:00|7.11|7.11|7.1|7.1|7.12|7.12|7.09|7.09|0
1684352400000|2023-05-17 19:40:00|7.11|7.11|7.09|7.09|7.12|7.12|7.09|7.09|0
1684352700000|2023-05-17 19:45:00|7.1|7.1|7.09|7.09|7.1|7.1|7.09|7.09|0
1684353000000|2023-05-17 19:50:00|7.1|7.1|7.07|7.07|7.1|7.1|7.07|7.07|0
1684353300000|2023-05-17 19:55:00|7.08|7.08|7.07|7.07|7.09|7.09|7.07|7.07|0
1684353600000|2023-05-17 20:00:00|7.13|7.13|7.09|7.09|7.13|7.13|7.09|7.09|0
1684353900000|2023-05-17 20:05:00|7.06|7.06|7.04|7.04|7.07|7.07|7.04|7.04|0
1684354200000|2023-05-17 20:10:00|7.06|7.06|7.04|7.04|7.06|7.06|7.04|7.04|0
1684354500000|2023-05-17 20:15:00|7.06|7.06|7.06|7.06|7.06|7.06|7.06|7.06|0
1684354800000|2023-05-17 20:20:00|7.09|7.09|7.09|7.09|7.1|7.1|7.09|7.09|0
1684355100000|2023-05-17 20:25:00|7.08|7.08|7.08|7.08|7.08|7.08|7.08|7.08|0
1684355400000|2023-05-17 20:30:00|7.12|7.12|7.08|7.08|7.12|7.12|7.08|7.08|0
1684356300000|2023-05-17 20:45:00|7.06|7.06|7.07|7.07|7.07|7.07|7.06|7.06|0
1684356600000|2023-05-17 20:50:00|7.08|7.08|7.04|7.04|7.08|7.08|7.04|7.04|0
1684357500000|2023-05-17 21:05:00|7.05|7.05|7.07|7.07|7.07|7.07|7.05|7.05|0
1684358100000|2023-05-17 21:15:00|7.08|7.08|7.08|7.08|7.08|7.08|7.08|7.08|0
1684359600000|2023-05-17 21:40:00|7.09|7.09|7.09|7.09|7.09|7.09|7.09|7.09|0
1684360800000|2023-05-17 22:00:00|7.08|7.08|7.08|7.08|7.08|7.08|7.08|7.08|0
1684361400000|2023-05-17 22:10:00|7.07|7.07|7.07|7.07|7.07|7.07|7.07|7.07|0
1684361700000|2023-05-17 22:15:00|7.09|7.09|7.09|7.09|7.09|7.09|7.09|7.09|0
1684362300000|2023-05-17 22:25:00|7.1|7.1|7.1|7.1|7.1|7.1|7.1|7.1|0
1684362900000|2023-05-17 22:35:00|7.11|7.11|7.1|7.1|7.11|7.11|7.1|7.1|0
1684363500000|2023-05-17 22:45:00|7.11|7.11|7.11|7.11|7.11|7.11|7.11|7.11|0
1684364100000|2023-05-17 22:55:00|7.1|7.1|7.1|7.1|7.1|7.1|7.1|7.1|0
1684364700000|2023-05-17 23:05:00|7.11|7.11|7.11|7.11|7.11|7.11|7.11|7.11|0
1684365000000|2023-05-17 23:10:00|7.1|7.1|7.1|7.1|7.1|7.1|7.1|7.1|0
1684365300000|2023-05-17 23:15:00|7.11|7.11|7.1|7.1|7.11|7.11|7.1|7.1|0
1684365600000|2023-05-17 23:20:00|7.11|7.11|7.11|7.11|7.11|7.11|7.1|7.1|0
1684366500000|2023-05-17 23:35:00|7.1|7.1|7.11|7.11|7.11|7.11|7.1|7.1|0
1684367400000|2023-05-17 23:50:00|7.12|7.12|7.12|7.12|7.12|7.12|7.12|7.12|0
1684396800000|2023-05-18 08:00:00|7.11|7.11|7.11|7.11|7.11|7.11|7.11|7.11|0
1684398600000|2023-05-18 08:30:00|7.12|7.12|7.12|7.12|7.12|7.12|7.12|7.12|0
1684399200000|2023-05-18 08:40:00|7.11|7.11|7.11|7.11|7.11|7.11|7.11|7.11|0
1684399800000|2023-05-18 08:50:00|7.17|7.17|7.17|7.17|7.17|7.17|7.17|7.17|0
1684401900000|2023-05-18 09:25:00|7.12|7.12|7.12|7.12|7.12|7.12|7.12|7.12|0
1684403700000|2023-05-18 09:55:00|7.13|7.13|7.13|7.13|7.13|7.13|7.13|7.13|0
1684404000000|2023-05-18 10:00:00|7.15|7.15|7.15|7.15|7.15|7.15|7.15|7.15|0
1684405800000|2023-05-18 10:30:00|7.13|7.13|7.13|7.13|7.13|7.13|7.13|7.13|0
1684407600000|2023-05-18 11:00:00|7.21|7.21|7.14|7.14|7.21|7.21|7.06|7.06|0
1684407900000|2023-05-18 11:05:00|7.1|7.1|7.1|7.1|7.18|7.18|7.1|7.1|0
1684408200000|2023-05-18 11:10:00|7.09|7.09|7.09|7.09|7.1|7.1|7.09|7.09|0
1684408500000|2023-05-18 11:15:00|7.13|7.13|7.16|7.16|7.16|7.16|7.1|7.1|0
1684409100000|2023-05-18 11:25:00|7.11|7.11|7.11|7.11|7.11|7.11|7.11|7.11|0
1684409700000|2023-05-18 11:35:00|7.1|7.1|7.1|7.1|7.1|7.1|7.1|7.1|0
1684410300000|2023-05-18 11:45:00|7.13|7.13|7.12|7.12|7.13|7.13|7.12|7.12|0
1684410600000|2023-05-18 11:50:00|7.13|7.13|7.15|7.15|7.16|7.16|7.13|7.13|0
1684410900000|2023-05-18 11:55:00|7.17|7.17|7.15|7.15|7.18|7.18|7.15|7.15|0
1684411200000|2023-05-18 12:00:00|7.12|7.12|7.12|7.12|7.12|7.12|7.12|7.12|0
1684411500000|2023-05-18 12:05:00|7.13|7.13|7.12|7.12|7.13|7.13|7.12|7.12|0
1684411800000|2023-05-18 12:10:00|7.15|7.15|7.15|7.15|7.15|7.15|7.15|7.15|0
1684412100000|2023-05-18 12:15:00|7.12|7.12|7.13|7.13|7.13|7.13|7.12|7.12|0
1684412400000|2023-05-18 12:20:00|7.12|7.12|7.12|7.12|7.12|7.12|7.12|7.12|0
1684412700000|2023-05-18 12:25:00|7.13|7.13|7.14|7.14|7.14|7.14|7.13|7.13|0
1684413000000|2023-05-18 12:30:00|7.15|7.15|7.13|7.13|7.15|7.15|7.13|7.13|0
1684413300000|2023-05-18 12:35:00|7.12|7.12|7.13|7.13|7.13|7.13|7.11|7.11|0
1684413600000|2023-05-18 12:40:00|7.11|7.11|7.11|7.11|7.13|7.13|7.11|7.11|0
1684413900000|2023-05-18 12:45:00|7.1|7.1|7.09|7.09|7.1|7.1|7.09|7.09|0
1684414200000|2023-05-18 12:50:00|7.08|7.08|7.08|7.08|7.08|7.08|7.08|7.08|0
1684414500000|2023-05-18 12:55:00|7.09|7.09|7.1|7.1|7.1|7.1|7.08|7.08|0
1684414800000|2023-05-18 13:00:00|7.08|7.08|7.08|7.08|7.08|7.08|7.08|7.08|0
1684415100000|2023-05-18 13:05:00|7.07|7.07|7.06|7.06|7.07|7.07|7.06|7.06|0
1684415700000|2023-05-18 13:15:00|7.05|7.05|7.05|7.05|7.06|7.06|7.05|7.05|0
1684416000000|2023-05-18 13:20:00|7.06|7.06|7.06|7.06|7.07|7.07|7.06|7.06|0
1684416300000|2023-05-18 13:25:00|7.05|7.05|7.04|7.04|7.09|7.09|7.04|7.04|0
1684416600000|2023-05-18 13:30:00|7.02|7.02|7.05|7.05|7.06|7.06|7.02|7.02|0
1684416900000|2023-05-18 13:35:00|7.04|7.04|7.08|7.08|7.08|7.08|7.04|7.04|0
1684417200000|2023-05-18 13:40:00|7.07|7.07|7.09|7.09|7.1|7.1|7.06|7.06|0
1684417500000|2023-05-18 13:45:00|7.1|7.1|7.06|7.06|7.12|7.12|7.06|7.06|0
1684417800000|2023-05-18 13:50:00|7.04|7.04|7.06|7.06|7.09|7.09|7.04|7.04|0
1684418100000|2023-05-18 13:55:00|7.05|7.05|7.06|7.06|7.06|7.06|7.04|7.04|0
1684418400000|2023-05-18 14:00:00|7.05|7.05|7.04|7.04|7.06|7.06|7.04|7.04|0
1684418700000|2023-05-18 14:05:00|7.05|7.05|7.07|7.07|7.08|7.08|7.04|7.04|0
1684419000000|2023-05-18 14:10:00|7.08|7.08|7.09|7.09|7.1|7.1|7.08|7.08|0
1684419300000|2023-05-18 14:15:00|7.1|7.1|7.11|7.11|7.12|7.12|7.1|7.1|0
1684419600000|2023-05-18 14:20:00|7.12|7.12|7.15|7.15|7.15|7.15|7.11|7.11|0
1684419900000|2023-05-18 14:25:00|7.14|7.14|7.14|7.14|7.15|7.15|7.12|7.12|0
1684420200000|2023-05-18 14:30:00|7.15|7.15|7.17|7.17|7.18|7.18|7.14|7.14|0
1684420500000|2023-05-18 14:35:00|7.18|7.18|7.17|7.17|7.18|7.18|7.15|7.15|0
1684420800000|2023-05-18 14:40:00|7.18|7.18|7.15|7.15|7.18|7.18|7.15|7.15|0
1684421100000|2023-05-18 14:45:00|7.14|7.14|7.15|7.15|7.15|7.15|7.12|7.12|0
1684421400000|2023-05-18 14:50:00|7.14|7.14|7.12|7.12|7.14|7.14|7.12|7.12|0
1684421700000|2023-05-18 14:55:00|7.13|7.13|7.14|7.14|7.15|7.15|7.12|7.12|0
1684422000000|2023-05-18 15:00:00|7.15|7.15|7.15|7.15|7.17|7.17|7.14|7.14|0
1684422300000|2023-05-18 15:05:00|7.16|7.16|7.17|7.17|7.17|7.17|7.15|7.15|0
1684422600000|2023-05-18 15:10:00|7.18|7.18|7.18|7.18|7.19|7.19|7.17|7.17|0
1684422900000|2023-05-18 15:15:00|7.2|7.2|7.21|7.21|7.22|7.22|7.2|7.2|0
1684423200000|2023-05-18 15:20:00|7.22|7.22|7.23|7.23|7.23|7.23|7.21|7.21|0
1684423500000|2023-05-18 15:25:00|7.22|7.22|7.23|7.23|7.24|7.24|7.22|7.22|0
1684423800000|2023-05-18 15:30:00|7.22|7.22|7.22|7.22|7.22|7.22|7.2|7.2|0
1684424100000|2023-05-18 15:35:00|7.21|7.21|7.24|7.24|7.24|7.24|7.21|7.21|0
1684424400000|2023-05-18 15:40:00|7.25|7.25|7.23|7.23|7.25|7.25|7.23|7.23|0
1684424700000|2023-05-18 15:45:00|7.22|7.22|7.24|7.24|7.24|7.24|7.22|7.22|0
1684425000000|2023-05-18 15:50:00|7.23|7.23|7.23|7.23|7.24|7.24|7.22|7.22|0
1684425300000|2023-05-18 15:55:00|7.22|7.22|7.22|7.22|7.23|7.23|7.21|7.21|0
1684425600000|2023-05-18 16:00:00|7.21|7.21|7.23|7.23|7.24|7.24|7.21|7.21|0
1684425900000|2023-05-18 16:05:00|7.21|7.21|7.2|7.2|7.21|7.21|7.19|7.19|0
1684426200000|2023-05-18 16:10:00|7.19|7.19|7.17|7.17|7.19|7.19|7.17|7.17|0
1684426500000|2023-05-18 16:15:00|7.18|7.18|7.19|7.19|7.19|7.19|7.17|7.17|0
1684426800000|2023-05-18 16:20:00|7.18|7.18|7.17|7.17|7.18|7.18|7.17|7.17|0
1684427100000|2023-05-18 16:25:00|7.18|7.18|7.15|7.15|7.18|7.18|7.15|7.15|0
1684427700000|2023-05-18 16:35:00|7.16|7.16|7.15|7.15|7.16|7.16|7.15|7.15|0
1684428000000|2023-05-18 16:40:00|7.16|7.16|7.17|7.17|7.17|7.17|7.15|7.15|0
1684428300000|2023-05-18 16:45:00|7.16|7.16|7.16|7.16|7.16|7.16|7.16|7.16|0
1684428600000|2023-05-18 16:50:00|7.17|7.17|7.17|7.17|7.17|7.17|7.16|7.16|0
1684428900000|2023-05-18 16:55:00|7.16|7.16|7.16|7.16|7.17|7.17|7.15|7.15|0
1684429200000|2023-05-18 17:00:00|7.17|7.17|7.16|7.16|7.17|7.17|7.16|7.16|0
1684429500000|2023-05-18 17:05:00|7.15|7.15|7.16|7.16|7.16|7.16|7.15|7.15|0
1684429800000|2023-05-18 17:10:00|7.15|7.15|7.15|7.15|7.16|7.16|7.15|7.15|0
1684430100000|2023-05-18 17:15:00|7.16|7.16|7.15|7.15|7.16|7.16|7.15|7.15|0
1684430400000|2023-05-18 17:20:00|7.14|7.14|7.15|7.15|7.15|7.15|7.13|7.13|0
1684430700000|2023-05-18 17:25:00|7.16|7.16|7.13|7.13|7.16|7.16|7.13|7.13|0
1684431000000|2023-05-18 17:30:00|7.14|7.14|7.14|7.14|7.15|7.15|7.14|7.14|0
1684431300000|2023-05-18 17:35:00|7.13|7.13|7.13|7.13|7.13|7.13|7.13|7.13|0
1684431600000|2023-05-18 17:40:00|7.12|7.12|7.11|7.11|7.12|7.12|7.11|7.11|0
1684431900000|2023-05-18 17:45:00|7.1|7.1|7.09|7.09|7.11|7.11|7.09|7.09|0
1684432200000|2023-05-18 17:50:00|7.08|7.08|7.08|7.08|7.09|7.09|7.08|7.08|0
1684432500000|2023-05-18 17:55:00|7.09|7.09|7.08|7.08|7.09|7.09|7.07|7.07|0
1684432800000|2023-05-18 18:00:00|7.07|7.07|7.07|7.07|7.07|7.07|7.06|7.06|0
1684433100000|2023-05-18 18:05:00|7.06|7.06|7.07|7.07|7.08|7.08|7.06|7.06|0
1684433400000|2023-05-18 18:10:00|7.06|7.06|7.06|7.06|7.06|7.06|7.06|7.06|0
1684433700000|2023-05-18 18:15:00|7.07|7.07|7.09|7.09|7.09|7.09|7.07|7.07|0
1684434000000|2023-05-18 18:20:00|7.1|7.1|7.1|7.1|7.1|7.1|7.1|7.1|0
1684434300000|2023-05-18 18:25:00|7.11|7.11|7.11|7.11|7.12|7.12|7.1|7.1|0
1684434600000|2023-05-18 18:30:00|7.12|7.12|7.11|7.11|7.12|7.12|7.11|7.11|0
1684434900000|2023-05-18 18:35:00|7.12|7.12|7.13|7.13|7.13|7.13|7.11|7.11|0
1684435200000|2023-05-18 18:40:00|7.12|7.12|7.13|7.13|7.13|7.13|7.12|7.12|0
1684435500000|2023-05-18 18:45:00|7.14|7.14|7.14|7.14|7.14|7.14|7.13|7.13|0
1684435800000|2023-05-18 18:50:00|7.13|7.13|7.13|7.13|7.13|7.13|7.13|7.13|0
1684436100000|2023-05-18 18:55:00|7.14|7.14|7.12|7.12|7.14|7.14|7.12|7.12|0
1684436400000|2023-05-18 19:00:00|7.11|7.11|7.12|7.12|7.12|7.12|7.11|7.11|0
1684436700000|2023-05-18 19:05:00|7.11|7.11|7.12|7.12|7.12|7.12|7.11|7.11|0
1684437000000|2023-05-18 19:10:00|7.11|7.11|7.11|7.11|7.11|7.11|7.11|7.11|0
1684437300000|2023-05-18 19:15:00|7.12|7.12|7.12|7.12|7.12|7.12|7.11|7.11|0
1684437600000|2023-05-18 19:20:00|7.13|7.13|7.12|7.12|7.13|7.13|7.11|7.11|0
1684437900000|2023-05-18 19:25:00|7.11|7.11|7.13|7.13|7.14|7.14|7.11|7.11|0
1684438200000|2023-05-18 19:30:00|7.15|7.15|7.17|7.17|7.17|7.17|7.15|7.15|0
1684438500000|2023-05-18 19:35:00|7.18|7.18|7.18|7.18|7.19|7.19|7.17|7.17|0
1684438800000|2023-05-18 19:40:00|7.17|7.17|7.17|7.17|7.17|7.17|7.15|7.15|0
1684439100000|2023-05-18 19:45:00|7.18|7.18|7.2|7.2|7.2|7.2|7.17|7.17|0
1684439400000|2023-05-18 19:50:00|7.21|7.21|7.2|7.2|7.22|7.22|7.19|7.19|0
1684439700000|2023-05-18 19:55:00|7.21|7.21|7.2|7.2|7.21|7.21|7.2|7.2|0
1684440000000|2023-05-18 20:00:00|7.15|7.15|7.15|7.15|7.15|7.15|7.15|7.15|0
1684440300000|2023-05-18 20:05:00|7.18|7.18|7.18|7.18|7.19|7.19|7.18|7.18|0
1684441500000|2023-05-18 20:25:00|7.17|7.17|7.18|7.18|7.18|7.18|7.17|7.17|0
1684442100000|2023-05-18 20:35:00|7.17|7.17|7.17|7.17|7.17|7.17|7.17|7.17|0
1684442400000|2023-05-18 20:40:00|7.18|7.18|7.17|7.17|7.18|7.18|7.17|7.17|0
1684443300000|2023-05-18 20:55:00|7.18|7.18|7.19|7.19|7.19|7.19|7.18|7.18|0
1684443600000|2023-05-18 21:00:00|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|0
1684443900000|2023-05-18 21:05:00|7.19|7.19|7.19|7.19|7.19|7.19|7.19|7.19|0
1684444800000|2023-05-18 21:20:00|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|0
1684448100000|2023-05-18 22:15:00|7.21|7.21|7.21|7.21|7.21|7.21|7.21|7.21|0
1684450800000|2023-05-18 23:00:00|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|0
1684451100000|2023-05-18 23:05:00|7.21|7.21|7.21|7.21|7.21|7.21|7.21|7.21|0
1684451400000|2023-05-18 23:10:00|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|0
1684451700000|2023-05-18 23:15:00|7.21|7.21|7.21|7.21|7.21|7.21|7.2|7.2|0
1684452000000|2023-05-18 23:20:00|7.2|7.2|7.21|7.21|7.21|7.21|7.2|7.2|0
1684452300000|2023-05-18 23:25:00|7.2|7.2|7.21|7.21|7.21|7.21|7.18|7.18|0
1684452600000|2023-05-18 23:30:00|7.18|7.18|7.21|7.21|7.21|7.21|7.18|7.18|0
1684452900000|2023-05-18 23:35:00|7.2|7.2|7.21|7.21|7.21|7.21|7.2|7.2|0
1684453200000|2023-05-18 23:40:00|7.19|7.19|7.17|7.17|7.21|7.21|7.17|7.17|0
1684453500000|2023-05-18 23:45:00|7.21|7.21|7.21|7.21|7.21|7.21|7.18|7.18|0
1684453800000|2023-05-18 23:50:00|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|0
1684454100000|2023-05-18 23:55:00|6.82|6.82|7|7|7.05|7.05|6.82|6.82|0
1684454400000|2023-05-19 00:00:00|7.02|7.02|7.02|7.02|7.02|7.02|7.02|7.02|0
1684483200000|2023-05-19 08:00:00|7.11|7.11|7.11|7.11|7.12|7.12|7.11|7.11|0
1684484100000|2023-05-19 08:15:00|7.09|7.09|7.09|7.09|7.09|7.09|7.09|7.09|0
1684485000000|2023-05-19 08:30:00|7.14|7.14|7.15|7.15|7.15|7.15|7.14|7.14|0
1684485600000|2023-05-19 08:40:00|7.07|7.07|7.05|7.05|7.09|7.09|7.05|7.05|0
1684486800000|2023-05-19 09:00:00|7.14|7.14|7.14|7.14|7.14|7.14|7.14|7.14|0
1684487400000|2023-05-19 09:10:00|7.08|7.08|7.08|7.08|7.08|7.08|7.08|7.08|0
1684489200000|2023-05-19 09:40:00|7.13|7.13|7.14|7.14|7.14|7.14|7.13|7.13|0
1684490100000|2023-05-19 09:55:00|7.11|7.11|7.11|7.11|7.11|7.11|7.11|7.11|0
1684492200000|2023-05-19 10:30:00|7.13|7.13|7.13|7.13|7.13|7.13|7.13|7.13|0
1684494000000|2023-05-19 11:00:00|7.12|7.12|7.14|7.14|7.16|7.16|7.11|7.11|0
1684494300000|2023-05-19 11:05:00|7.11|7.11|7.12|7.12|7.12|7.12|7.09|7.09|0
1684494600000|2023-05-19 11:10:00|7.15|7.15|7.15|7.15|7.15|7.15|7.15|7.15|0
1684494900000|2023-05-19 11:15:00|7.12|7.12|7.12|7.12|7.12|7.12|7.12|7.12|0
1684495200000|2023-05-19 11:20:00|7.13|7.13|7.12|7.12|7.13|7.13|7.12|7.12|0
1684495500000|2023-05-19 11:25:00|7.15|7.15|7.15|7.15|7.15|7.15|7.15|7.15|0
1684495800000|2023-05-19 11:30:00|7.14|7.14|7.14|7.14|7.14|7.14|7.14|7.14|0
1684496400000|2023-05-19 11:40:00|7.13|7.13|7.14|7.14|7.14|7.14|7.13|7.13|0
1684497000000|2023-05-19 11:50:00|7.15|7.15|7.15|7.15|7.15|7.15|7.15|7.15|0
1684497600000|2023-05-19 12:00:00|7.14|7.14|7.15|7.15|7.16|7.16|7.14|7.14|0
1684497900000|2023-05-19 12:05:00|7.16|7.16|7.16|7.16|7.16|7.16|7.16|7.16|0
1684498500000|2023-05-19 12:15:00|7.15|7.15|7.15|7.15|7.15|7.15|7.15|7.15|0
1684498800000|2023-05-19 12:20:00|7.16|7.16|7.16|7.16|7.16|7.16|7.16|7.16|0
1684499400000|2023-05-19 12:30:00|7.15|7.15|7.15|7.15|7.16|7.16|7.15|7.15|0
1684499700000|2023-05-19 12:35:00|7.14|7.14|7.14|7.14|7.14|7.14|7.14|7.14|0
1684500000000|2023-05-19 12:40:00|7.15|7.15|7.15|7.15|7.15|7.15|7.15|7.15|0
1684500300000|2023-05-19 12:45:00|7.16|7.16|7.17|7.17|7.17|7.17|7.16|7.16|0
1684500600000|2023-05-19 12:50:00|7.15|7.15|7.16|7.16|7.16|7.16|7.15|7.15|0
1684500900000|2023-05-19 12:55:00|7.17|7.17|7.17|7.17|7.17|7.17|7.17|7.17|0
1684501200000|2023-05-19 13:00:00|7.16|7.16|7.17|7.17|7.17|7.17|7.16|7.16|0
1684501500000|2023-05-19 13:05:00|7.16|7.16|7.16|7.16|7.17|7.17|7.16|7.16|0
1684501800000|2023-05-19 13:10:00|7.15|7.15|7.15|7.15|7.16|7.16|7.15|7.15|0
1684502100000|2023-05-19 13:15:00|7.16|7.16|7.15|7.15|7.16|7.16|7.15|7.15|0
1684502400000|2023-05-19 13:20:00|7.16|7.16|7.17|7.17|7.17|7.17|7.16|7.16|0
1684502700000|2023-05-19 13:25:00|7.15|7.15|7.15|7.15|7.17|7.17|7.14|7.14|0
1684503000000|2023-05-19 13:30:00|7.18|7.18|7.21|7.21|7.24|7.24|7.15|7.15|0
1684503300000|2023-05-19 13:35:00|7.2|7.2|7.24|7.24|7.25|7.25|7.2|7.2|0
1684503600000|2023-05-19 13:40:00|7.23|7.23|7.23|7.23|7.24|7.24|7.22|7.22|0
1684503900000|2023-05-19 13:45:00|7.22|7.22|7.23|7.23|7.25|7.25|7.21|7.21|0
1684504200000|2023-05-19 13:50:00|7.22|7.22|7.2|7.2|7.23|7.23|7.19|7.19|0
1684504500000|2023-05-19 13:55:00|7.21|7.21|7.22|7.22|7.23|7.23|7.21|7.21|0
1684504800000|2023-05-19 14:00:00|7.23|7.23|7.17|7.17|7.23|7.23|7.17|7.17|0
1684505100000|2023-05-19 14:05:00|7.16|7.16|7.18|7.18|7.19|7.19|7.16|7.16|0
1684505400000|2023-05-19 14:10:00|7.17|7.17|7.15|7.15|7.18|7.18|7.15|7.15|0
1684505700000|2023-05-19 14:15:00|7.16|7.16|7.17|7.17|7.17|7.17|7.15|7.15|0
1684506000000|2023-05-19 14:20:00|7.18|7.18|7.2|7.2|7.2|7.2|7.18|7.18|0
1684506300000|2023-05-19 14:25:00|7.19|7.19|7.18|7.18|7.19|7.19|7.18|7.18|0
1684506600000|2023-05-19 14:30:00|7.19|7.19|7.21|7.21|7.21|7.21|7.19|7.19|0
1684506900000|2023-05-19 14:35:00|7.2|7.2|7.2|7.2|7.21|7.21|7.19|7.19|0
1684507200000|2023-05-19 14:40:00|7.18|7.18|7.19|7.19|7.19|7.19|7.17|7.17|0
1684507500000|2023-05-19 14:45:00|7.18|7.18|7.15|7.15|7.18|7.18|7.14|7.14|0
1684507800000|2023-05-19 14:50:00|7.16|7.16|7.16|7.16|7.16|7.16|7.14|7.14|0
1684508100000|2023-05-19 14:55:00|7.17|7.17|7.16|7.16|7.17|7.17|7.16|7.16|0
1684508400000|2023-05-19 15:00:00|7.17|7.17|7.2|7.2|7.2|7.2|7.17|7.17|0
1684508700000|2023-05-19 15:05:00|7.19|7.19|7.17|7.17|7.19|7.19|7.17|7.17|0
1684509000000|2023-05-19 15:10:00|7.16|7.16|7.15|7.15|7.17|7.17|7.15|7.15|0
1684509300000|2023-05-19 15:15:00|7.14|7.14|7.14|7.14|7.16|7.16|7.14|7.14|0
1684509600000|2023-05-19 15:20:00|7.15|7.15|7.15|7.15|7.16|7.16|7.15|7.15|0
1684509900000|2023-05-19 15:25:00|7.16|7.16|7.1|7.1|7.16|7.16|7.1|7.1|0
1684510200000|2023-05-19 15:30:00|7.11|7.11|7.08|7.08|7.11|7.11|7.08|7.08|0
1684510500000|2023-05-19 15:35:00|7.09|7.09|7.06|7.06|7.09|7.09|7.06|7.06|0
1684510800000|2023-05-19 15:40:00|7.05|7.05|7.08|7.08|7.08|7.08|7.04|7.04|0
1684511100000|2023-05-19 15:45:00|7.09|7.09|7.09|7.09|7.11|7.11|7.09|7.09|0
1684511400000|2023-05-19 15:50:00|7.08|7.08|7.11|7.11|7.13|7.13|7.08|7.08|0
1684511700000|2023-05-19 15:55:00|7.12|7.12|7.11|7.11|7.12|7.12|7.11|7.11|0
1684512000000|2023-05-19 16:00:00|7.12|7.12|7.12|7.12|7.12|7.12|7.1|7.1|0
1684512300000|2023-05-19 16:05:00|7.11|7.11|7.12|7.12|7.12|7.12|7.11|7.11|0
1684512900000|2023-05-19 16:15:00|7.13|7.13|7.14|7.14|7.15|7.15|7.13|7.13|0
1684513200000|2023-05-19 16:20:00|7.15|7.15|7.15|7.15|7.15|7.15|7.15|7.15|0
1684513500000|2023-05-19 16:25:00|7.14|7.14|7.11|7.11|7.15|7.15|7.11|7.11|0
1684513800000|2023-05-19 16:30:00|7.1|7.1|7.1|7.1|7.1|7.1|7.09|7.09|0
1684514100000|2023-05-19 16:35:00|7.09|7.09|7.12|7.12|7.12|7.12|7.09|7.09|0
1684514400000|2023-05-19 16:40:00|7.11|7.11|7.11|7.11|7.12|7.12|7.11|7.11|0
1684514700000|2023-05-19 16:45:00|7.12|7.12|7.1|7.1|7.12|7.12|7.09|7.09|0
1684515000000|2023-05-19 16:50:00|7.09|7.09|7.11|7.11|7.11|7.11|7.09|7.09|0
1684515300000|2023-05-19 16:55:00|7.1|7.1|7.11|7.11|7.11|7.11|7.1|7.1|0
1684515600000|2023-05-19 17:00:00|7.12|7.12|7.13|7.13|7.13|7.13|7.12|7.12|0
1684515900000|2023-05-19 17:05:00|7.14|7.14|7.13|7.13|7.14|7.14|7.13|7.13|0
1684516200000|2023-05-19 17:10:00|7.12|7.12|7.12|7.12|7.13|7.13|7.12|7.12|0
1684516500000|2023-05-19 17:15:00|7.13|7.13|7.13|7.13|7.14|7.14|7.12|7.12|0
1684516800000|2023-05-19 17:20:00|7.14|7.14|7.14|7.14|7.14|7.14|7.13|7.13|0
1684517100000|2023-05-19 17:25:00|7.15|7.15|7.14|7.14|7.15|7.15|7.14|7.14|0
1684517400000|2023-05-19 17:30:00|7.13|7.13|7.11|7.11|7.13|7.13|7.11|7.11|0
1684517700000|2023-05-19 17:35:00|7.12|7.12|7.12|7.12|7.12|7.12|7.11|7.11|0
1684518300000|2023-05-19 17:45:00|7.11|7.11|7.11|7.11|7.12|7.12|7.11|7.11|0
1684518600000|2023-05-19 17:50:00|7.1|7.1|7.11|7.11|7.11|7.11|7.1|7.1|0
1684518900000|2023-05-19 17:55:00|7.12|7.12|7.12|7.12|7.12|7.12|7.11|7.11|0
1684519200000|2023-05-19 18:00:00|7.11|7.11|7.11|7.11|7.11|7.11|7.11|7.11|0
1684519500000|2023-05-19 18:05:00|7.12|7.12|7.11|7.11|7.12|7.12|7.11|7.11|0
1684519800000|2023-05-19 18:10:00|7.12|7.12|7.12|7.12|7.12|7.12|7.11|7.11|0
1684520100000|2023-05-19 18:15:00|7.11|7.11|7.12|7.12|7.12|7.12|7.11|7.11|0
1684520400000|2023-05-19 18:20:00|7.13|7.13|7.12|7.12|7.13|7.13|7.12|7.12|0
1684520700000|2023-05-19 18:25:00|7.13|7.13|7.12|7.12|7.13|7.13|7.12|7.12|0
1684521000000|2023-05-19 18:30:00|7.11|7.11|7.12|7.12|7.12|7.12|7.11|7.11|0
1684521300000|2023-05-19 18:35:00|7.11|7.11|7.11|7.11|7.12|7.12|7.11|7.11|0
1684521600000|2023-05-19 18:40:00|7.12|7.12|7.11|7.11|7.12|7.12|7.11|7.11|0
1684521900000|2023-05-19 18:45:00|7.12|7.12|7.09|7.09|7.12|7.12|7.09|7.09|0
1684522200000|2023-05-19 18:50:00|7.1|7.1|7.1|7.1|7.1|7.1|7.09|7.09|0
1684522500000|2023-05-19 18:55:00|7.11|7.11|7.11|7.11|7.11|7.11|7.1|7.1|0
1684522800000|2023-05-19 19:00:00|7.1|7.1|7.1|7.1|7.11|7.11|7.09|7.09|0
1684523100000|2023-05-19 19:05:00|7.09|7.09|7.1|7.1|7.1|7.1|7.09|7.09|0
1684523400000|2023-05-19 19:10:00|7.09|7.09|7.1|7.1|7.1|7.1|7.09|7.09|0
1684523700000|2023-05-19 19:15:00|7.09|7.09|7.1|7.1|7.1|7.1|7.09|7.09|0
1684524000000|2023-05-19 19:20:00|7.09|7.09|7.08|7.08|7.09|7.09|7.08|7.08|0
1684524300000|2023-05-19 19:25:00|7.07|7.07|7.07|7.07|7.08|7.08|7.06|7.06|0
1684524600000|2023-05-19 19:30:00|7.08|7.08|7.1|7.1|7.11|7.11|7.08|7.08|0
1684524900000|2023-05-19 19:35:00|7.09|7.09|7.09|7.09|7.1|7.1|7.09|7.09|0
1684525200000|2023-05-19 19:40:00|7.1|7.1|7.1|7.1|7.1|7.1|7.09|7.09|0
1684525500000|2023-05-19 19:45:00|7.09|7.09|7.09|7.09|7.1|7.1|7.09|7.09|0
1684525800000|2023-05-19 19:50:00|7.08|7.08|7.07|7.07|7.08|7.08|7.06|7.06|0
1684526100000|2023-05-19 19:55:00|7.06|7.06|7.09|7.09|7.09|7.09|7.06|7.06|0
1684742700000|2023-05-22 08:05:00|7.09|7.09|7.09|7.09|7.09|7.09|7.09|7.09|0
1684743900000|2023-05-22 08:25:00|7.13|7.13|7.13|7.13|7.13|7.13|7.13|7.13|0
1684744200000|2023-05-22 08:30:00|7.09|7.09|7.09|7.09|7.09|7.09|7.09|7.09|0
1684749300000|2023-05-22 09:55:00|7.13|7.13|7.13|7.13|7.13|7.13|7.13|7.13|0
1684753200000|2023-05-22 11:00:00|7.09|7.09|7.09|7.09|7.09|7.09|7.09|7.09|0
1684753500000|2023-05-22 11:05:00|7.13|7.13|7.1|7.1|7.13|7.13|7.1|7.1|0
1684753800000|2023-05-22 11:10:00|7.09|7.09|7.09|7.09|7.09|7.09|7.09|7.09|0
1684756800000|2023-05-22 12:00:00|7.08|7.08|7.09|7.09|7.09|7.09|7.08|7.08|0
1684761900000|2023-05-22 13:25:00|7.06|7.06|7.09|7.09|7.09|7.09|7.03|7.03|0
1684762200000|2023-05-22 13:30:00|7.08|7.08|7.1|7.1|7.12|7.12|7.06|7.06|0
1684762500000|2023-05-22 13:35:00|7.11|7.11|7.09|7.09|7.12|7.12|7.09|7.09|0
1684762800000|2023-05-22 13:40:00|7.11|7.11|7.12|7.12|7.15|7.15|7.11|7.11|0
1684763100000|2023-05-22 13:45:00|7.11|7.11|7.14|7.14|7.14|7.14|7.11|7.11|0
1684763400000|2023-05-22 13:50:00|7.15|7.15|7.2|7.2|7.2|7.2|7.15|7.15|0
1684763700000|2023-05-22 13:55:00|7.19|7.19|7.17|7.17|7.2|7.2|7.17|7.17|0
1684764000000|2023-05-22 14:00:00|7.18|7.18|7.15|7.15|7.18|7.18|7.14|7.14|0
1684764300000|2023-05-22 14:05:00|7.16|7.16|7.13|7.13|7.16|7.16|7.12|7.12|0
1684764600000|2023-05-22 14:10:00|7.14|7.14|7.15|7.15|7.16|7.16|7.13|7.13|0
1684764900000|2023-05-22 14:15:00|7.16|7.16|7.17|7.17|7.17|7.17|7.15|7.15|0
1684765200000|2023-05-22 14:20:00|7.18|7.18|7.15|7.15|7.18|7.18|7.15|7.15|0
1684765500000|2023-05-22 14:25:00|7.16|7.16|7.15|7.15|7.16|7.16|7.15|7.15|0
1684765800000|2023-05-22 14:30:00|7.16|7.16|7.17|7.17|7.17|7.17|7.15|7.15|0
1684766100000|2023-05-22 14:35:00|7.18|7.18|7.16|7.16|7.18|7.18|7.16|7.16|0
1684766400000|2023-05-22 14:40:00|7.15|7.15|7.14|7.14|7.16|7.16|7.13|7.13|0
1684766700000|2023-05-22 14:45:00|7.15|7.15|7.14|7.14|7.15|7.15|7.14|7.14|0
1684767000000|2023-05-22 14:50:00|7.15|7.15|7.12|7.12|7.16|7.16|7.12|7.12|0
1684767300000|2023-05-22 14:55:00|7.13|7.13|7.15|7.15|7.16|7.16|7.13|7.13|0
1684767600000|2023-05-22 15:00:00|7.16|7.16|7.16|7.16|7.16|7.16|7.15|7.15|0
1684767900000|2023-05-22 15:05:00|7.15|7.15|7.15|7.15|7.16|7.16|7.15|7.15|0
1684768500000|2023-05-22 15:15:00|7.16|7.16|7.15|7.15|7.16|7.16|7.15|7.15|0
1684768800000|2023-05-22 15:20:00|7.16|7.16|7.18|7.18|7.18|7.18|7.15|7.15|0
1684769100000|2023-05-22 15:25:00|7.17|7.17|7.25|7.25|7.25|7.25|7.17|7.17|0
1684769400000|2023-05-22 15:30:00|7.27|7.27|7.27|7.27|7.28|7.28|7.25|7.25|0
1684769700000|2023-05-22 15:35:00|7.28|7.28|7.28|7.28|7.28|7.28|7.27|7.27|0
1684770000000|2023-05-22 15:40:00|7.29|7.29|7.29|7.29|7.3|7.3|7.28|7.28|0
1684770300000|2023-05-22 15:45:00|7.3|7.3|7.28|7.28|7.31|7.31|7.28|7.28|0
1684770600000|2023-05-22 15:50:00|7.29|7.29|7.29|7.29|7.3|7.3|7.27|7.27|0
1684770900000|2023-05-22 15:55:00|7.28|7.28|7.28|7.28|7.29|7.29|7.28|7.28|0
1684771200000|2023-05-22 16:00:00|7.29|7.29|7.28|7.28|7.29|7.29|7.27|7.27|0
1684771500000|2023-05-22 16:05:00|7.29|7.29|7.3|7.3|7.3|7.3|7.28|7.28|0
1684771800000|2023-05-22 16:10:00|7.29|7.29|7.33|7.33|7.34|7.34|7.29|7.29|0
1684772100000|2023-05-22 16:15:00|7.32|7.32|7.32|7.32|7.32|7.32|7.31|7.31|0
1684772400000|2023-05-22 16:20:00|7.31|7.31|7.29|7.29|7.31|7.31|7.26|7.26|0
1684772700000|2023-05-22 16:25:00|7.28|7.28|7.27|7.27|7.31|7.31|7.27|7.27|0
1684773000000|2023-05-22 16:30:00|7.26|7.26|7.25|7.25|7.27|7.27|7.25|7.25|0
1684773300000|2023-05-22 16:35:00|7.26|7.26|7.27|7.27|7.3|7.3|7.26|7.26|0
1684773600000|2023-05-22 16:40:00|7.28|7.28|7.27|7.27|7.28|7.28|7.26|7.26|0
1684773900000|2023-05-22 16:45:00|7.26|7.26|7.26|7.26|7.28|7.28|7.26|7.26|0
1684774200000|2023-05-22 16:50:00|7.27|7.27|7.27|7.27|7.27|7.27|7.26|7.26|0
1684774500000|2023-05-22 16:55:00|7.28|7.28|7.27|7.27|7.28|7.28|7.27|7.27|0
1684774800000|2023-05-22 17:00:00|7.28|7.28|7.27|7.27|7.3|7.3|7.26|7.26|0
1684775100000|2023-05-22 17:05:00|7.26|7.26|7.27|7.27|7.29|7.29|7.26|7.26|0
1684775400000|2023-05-22 17:10:00|7.28|7.28|7.26|7.26|7.28|7.28|7.26|7.26|0
1684775700000|2023-05-22 17:15:00|7.25|7.25|7.26|7.26|7.27|7.27|7.25|7.25|0
1684776000000|2023-05-22 17:20:00|7.27|7.27|7.27|7.27|7.27|7.27|7.26|7.26|0
1684776300000|2023-05-22 17:25:00|7.26|7.26|7.27|7.27|7.28|7.28|7.26|7.26|0
1684776600000|2023-05-22 17:30:00|7.28|7.28|7.28|7.28|7.3|7.3|7.27|7.27|0
1684776900000|2023-05-22 17:35:00|7.29|7.29|7.3|7.3|7.3|7.3|7.27|7.27|0
1684777200000|2023-05-22 17:40:00|7.29|7.29|7.3|7.3|7.31|7.31|7.29|7.29|0
1684777500000|2023-05-22 17:45:00|7.31|7.31|7.3|7.3|7.31|7.31|7.29|7.29|0
1684777800000|2023-05-22 17:50:00|7.29|7.29|7.29|7.29|7.3|7.3|7.29|7.29|0
1684778100000|2023-05-22 17:55:00|7.3|7.3|7.27|7.27|7.3|7.3|7.27|7.27|0
1684778400000|2023-05-22 18:00:00|7.28|7.28|7.28|7.28|7.28|7.28|7.27|7.27|0
1684778700000|2023-05-22 18:05:00|7.29|7.29|7.27|7.27|7.29|7.29|7.27|7.27|0
1684779000000|2023-05-22 18:10:00|7.26|7.26|7.25|7.25|7.27|7.27|7.25|7.25|0
1684779300000|2023-05-22 18:15:00|7.26|7.26|7.23|7.23|7.26|7.26|7.23|7.23|0
1684779600000|2023-05-22 18:20:00|7.24|7.24|7.23|7.23|7.24|7.24|7.23|7.23|0
1684779900000|2023-05-22 18:25:00|7.22|7.22|7.24|7.24|7.24|7.24|7.2|7.2|0
1684780200000|2023-05-22 18:30:00|7.25|7.25|7.24|7.24|7.25|7.25|7.24|7.24|0
1684780500000|2023-05-22 18:35:00|7.25|7.25|7.24|7.24|7.25|7.25|7.23|7.23|0
1684780800000|2023-05-22 18:40:00|7.25|7.25|7.26|7.26|7.26|7.26|7.24|7.24|0
1684781100000|2023-05-22 18:45:00|7.25|7.25|7.26|7.26|7.26|7.26|7.25|7.25|0
1684781400000|2023-05-22 18:50:00|7.25|7.25|7.26|7.26|7.26|7.26|7.25|7.25|0
1684781700000|2023-05-22 18:55:00|7.25|7.25|7.27|7.27|7.27|7.27|7.24|7.24|0
1684782000000|2023-05-22 19:00:00|7.26|7.26|7.27|7.27|7.27|7.27|7.26|7.26|0
1684782300000|2023-05-22 19:05:00|7.26|7.26|7.26|7.26|7.27|7.27|7.25|7.25|0
1684782600000|2023-05-22 19:10:00|7.25|7.25|7.28|7.28|7.28|7.28|7.25|7.25|0
1684782900000|2023-05-22 19:15:00|7.27|7.27|7.27|7.27|7.28|7.28|7.25|7.25|0
1684783200000|2023-05-22 19:20:00|7.28|7.28|7.26|7.26|7.28|7.28|7.26|7.26|0
1684783500000|2023-05-22 19:25:00|7.27|7.27|7.28|7.28|7.29|7.29|7.25|7.25|0
1684783800000|2023-05-22 19:30:00|7.29|7.29|7.3|7.3|7.31|7.31|7.28|7.28|0
1684784100000|2023-05-22 19:35:00|7.31|7.31|7.31|7.31|7.31|7.31|7.3|7.3|0
1684784400000|2023-05-22 19:40:00|7.3|7.3|7.3|7.3|7.31|7.31|7.3|7.3|0
1684784700000|2023-05-22 19:45:00|7.31|7.31|7.3|7.3|7.32|7.32|7.3|7.3|0
1684785000000|2023-05-22 19:50:00|7.31|7.31|7.31|7.31|7.31|7.31|7.3|7.3|0
1684785300000|2023-05-22 19:55:00|7.32|7.32|7.32|7.32|7.33|7.33|7.31|7.31|0
1684785600000|2023-05-22 20:00:00|7.28|7.28|7.3|7.3|7.3|7.3|7.28|7.28|0
1684786500000|2023-05-22 20:15:00|7.32|7.32|7.32|7.32|7.32|7.32|7.32|7.32|0
1684787100000|2023-05-22 20:25:00|7.3|7.3|7.33|7.33|7.33|7.33|7.3|7.3|0
1684787400000|2023-05-22 20:30:00|7.32|7.32|7.32|7.32|7.32|7.32|7.32|7.32|0
1684789800000|2023-05-22 21:10:00|7.3|7.3|7.3|7.3|7.3|7.3|7.3|7.3|0
1684790700000|2023-05-22 21:25:00|7.31|7.31|7.31|7.31|7.31|7.31|7.31|7.31|0
1684791000000|2023-05-22 21:30:00|7.3|7.3|7.3|7.3|7.3|7.3|7.3|7.3|0
1684791300000|2023-05-22 21:35:00|7.31|7.31|7.3|7.3|7.31|7.31|7.3|7.3|0
1684792500000|2023-05-22 21:55:00|7.31|7.31|7.31|7.31|7.31|7.31|7.31|7.31|0
1684794000000|2023-05-22 22:20:00|7.3|7.3|7.3|7.3|7.3|7.3|7.3|7.3|0
1684796400000|2023-05-22 23:00:00|7.28|7.28|7.28|7.28|7.28|7.28|7.28|7.28|0
1684797000000|2023-05-22 23:10:00|7.31|7.31|7.31|7.31|7.31|7.31|7.31|7.31|0
1684797600000|2023-05-22 23:20:00|7.33|7.33|7.31|7.31|7.33|7.33|7.31|7.31|0
1684797900000|2023-05-22 23:25:00|7.33|7.33|7.31|7.31|7.33|7.33|7.31|7.31|0
1684798200000|2023-05-22 23:30:00|7.33|7.33|7.33|7.33|7.33|7.33|7.33|7.33|0
1684798800000|2023-05-22 23:40:00|7.32|7.32|7.3|7.3|7.32|7.32|7.3|7.3|0
1684799100000|2023-05-22 23:45:00|7.33|7.33|7.26|7.26|7.33|7.33|7.26|7.26|0
1684799400000|2023-05-22 23:50:00|7.27|7.27|7.28|7.28|7.3|7.3|7.27|7.27|0
1684799700000|2023-05-22 23:55:00|7.31|7.31|7.31|7.31|7.31|7.31|7.3|7.3|0
1684828800000|2023-05-23 08:00:00|7.35|7.35|7.39|7.39|7.39|7.39|7.35|7.35|0
1684829400000|2023-05-23 08:10:00|7.28|7.28|7.32|7.32|7.32|7.32|7.28|7.28|0
1684830300000|2023-05-23 08:25:00|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|0
1684831800000|2023-05-23 08:50:00|7.28|7.28|7.28|7.28|7.28|7.28|7.28|7.28|0
1684839600000|2023-05-23 11:00:00|7.27|7.27|7.26|7.26|7.27|7.27|7.26|7.26|0
1684839900000|2023-05-23 11:05:00|7.28|7.28|7.28|7.28|7.28|7.28|7.28|7.28|0
1684840200000|2023-05-23 11:10:00|7.3|7.3|7.3|7.3|7.3|7.3|7.3|7.3|0
1684840500000|2023-05-23 11:15:00|7.29|7.29|7.29|7.29|7.29|7.29|7.29|7.29|0
1684840800000|2023-05-23 11:20:00|7.3|7.3|7.3|7.3|7.31|7.31|7.3|7.3|0
1684841400000|2023-05-23 11:30:00|7.29|7.29|7.3|7.3|7.3|7.3|7.29|7.29|0
1684841700000|2023-05-23 11:35:00|7.31|7.31|7.31|7.31|7.31|7.31|7.31|7.31|0
1684843500000|2023-05-23 12:05:00|7.29|7.29|7.29|7.29|7.29|7.29|7.29|7.29|0
1684843800000|2023-05-23 12:10:00|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|0
1684844400000|2023-05-23 12:20:00|7.29|7.29|7.29|7.29|7.29|7.29|7.29|7.29|0
1684844700000|2023-05-23 12:25:00|7.27|7.27|7.29|7.29|7.29|7.29|7.27|7.27|0
1684845600000|2023-05-23 12:40:00|7.28|7.28|7.29|7.29|7.29|7.29|7.28|7.28|0
1684847100000|2023-05-23 13:05:00|7.3|7.3|7.3|7.3|7.3|7.3|7.3|7.3|0
1684847700000|2023-05-23 13:15:00|7.28|7.28|7.27|7.27|7.28|7.28|7.27|7.27|0
1684848300000|2023-05-23 13:25:00|7.25|7.25|7.25|7.25|7.25|7.25|7.24|7.24|0
1684848600000|2023-05-23 13:30:00|7.27|7.27|7.26|7.26|7.32|7.32|7.24|7.24|0
1684848900000|2023-05-23 13:35:00|7.27|7.27|7.24|7.24|7.27|7.27|7.23|7.23|0
1684849200000|2023-05-23 13:40:00|7.25|7.25|7.26|7.26|7.27|7.27|7.25|7.25|0
1684849500000|2023-05-23 13:45:00|7.27|7.27|7.26|7.26|7.27|7.27|7.25|7.25|0
1684849800000|2023-05-23 13:50:00|7.25|7.25|7.3|7.3|7.3|7.3|7.23|7.23|0
1684850100000|2023-05-23 13:55:00|7.29|7.29|7.29|7.29|7.32|7.32|7.29|7.29|0
1684850400000|2023-05-23 14:00:00|7.3|7.3|7.26|7.26|7.3|7.3|7.26|7.26|0
1684850700000|2023-05-23 14:05:00|7.25|7.25|7.31|7.31|7.32|7.32|7.25|7.25|0
1684851000000|2023-05-23 14:10:00|7.32|7.32|7.29|7.29|7.32|7.32|7.28|7.28|0
1684851300000|2023-05-23 14:15:00|7.28|7.28|7.29|7.29|7.3|7.3|7.27|7.27|0
1684851600000|2023-05-23 14:20:00|7.3|7.3|7.27|7.27|7.3|7.3|7.26|7.26|0
1684851900000|2023-05-23 14:25:00|7.28|7.28|7.27|7.27|7.28|7.28|7.25|7.25|0
1684852200000|2023-05-23 14:30:00|7.26|7.26|7.27|7.27|7.28|7.28|7.24|7.24|0
1684852500000|2023-05-23 14:35:00|7.28|7.28|7.28|7.28|7.29|7.29|7.27|7.27|0
1684852800000|2023-05-23 14:40:00|7.29|7.29|7.32|7.32|7.33|7.33|7.29|7.29|0
1684853100000|2023-05-23 14:45:00|7.33|7.33|7.32|7.32|7.33|7.33|7.31|7.31|0
1684853400000|2023-05-23 14:50:00|7.31|7.31|7.31|7.31|7.32|7.32|7.29|7.29|0
1684853700000|2023-05-23 14:55:00|7.3|7.3|7.32|7.32|7.32|7.32|7.3|7.3|0
1684854000000|2023-05-23 15:00:00|7.31|7.31|7.34|7.34|7.35|7.35|7.3|7.3|0
1684854300000|2023-05-23 15:05:00|7.35|7.35|7.36|7.36|7.37|7.37|7.35|7.35|0
1684854600000|2023-05-23 15:10:00|7.37|7.37|7.37|7.37|7.38|7.38|7.35|7.35|0
1684854900000|2023-05-23 15:15:00|7.38|7.38|7.37|7.37|7.39|7.39|7.37|7.37|0
1684855200000|2023-05-23 15:20:00|7.38|7.38|7.38|7.38|7.39|7.39|7.38|7.38|0
1684855500000|2023-05-23 15:25:00|7.39|7.39|7.41|7.41|7.41|7.41|7.38|7.38|0
1684855800000|2023-05-23 15:30:00|7.4|7.4|7.38|7.38|7.4|7.4|7.37|7.37|0
1684856100000|2023-05-23 15:35:00|7.37|7.37|7.39|7.39|7.39|7.39|7.37|7.37|0
1684856400000|2023-05-23 15:40:00|7.38|7.38|7.37|7.37|7.39|7.39|7.37|7.37|0
1684856700000|2023-05-23 15:45:00|7.38|7.38|7.36|7.36|7.38|7.38|7.36|7.36|0
1684857000000|2023-05-23 15:50:00|7.35|7.35|7.31|7.31|7.35|7.35|7.3|7.3|0
1684857300000|2023-05-23 15:55:00|7.32|7.32|7.32|7.32|7.33|7.33|7.32|7.32|0
1684857600000|2023-05-23 16:00:00|7.33|7.33|7.3|7.3|7.33|7.33|7.3|7.3|0
1684857900000|2023-05-23 16:05:00|7.31|7.31|7.32|7.32|7.33|7.33|7.31|7.31|0
1684858200000|2023-05-23 16:10:00|7.31|7.31|7.32|7.32|7.33|7.33|7.31|7.31|0
1684858500000|2023-05-23 16:15:00|7.33|7.33|7.32|7.32|7.33|7.33|7.31|7.31|0
1684858800000|2023-05-23 16:20:00|7.33|7.33|7.33|7.33|7.33|7.33|7.32|7.32|0
1684859100000|2023-05-23 16:25:00|7.34|7.34|7.31|7.31|7.34|7.34|7.3|7.3|0
1684859400000|2023-05-23 16:30:00|7.3|7.3|7.27|7.27|7.31|7.31|7.27|7.27|0
1684859700000|2023-05-23 16:35:00|7.25|7.25|7.23|7.23|7.26|7.26|7.2|7.2|0
1684860000000|2023-05-23 16:40:00|7.22|7.22|7.22|7.22|7.23|7.23|7.2|7.2|0
1684860300000|2023-05-23 16:45:00|7.21|7.21|7.21|7.21|7.23|7.23|7.2|7.2|0
1684860600000|2023-05-23 16:50:00|7.2|7.2|7.19|7.19|7.2|7.2|7.19|7.19|0
1684860900000|2023-05-23 16:55:00|7.2|7.2|7.19|7.19|7.2|7.2|7.18|7.18|0
1684861200000|2023-05-23 17:00:00|7.2|7.2|7.19|7.19|7.2|7.2|7.19|7.19|0
1684861500000|2023-05-23 17:05:00|7.18|7.18|7.23|7.23|7.23|7.23|7.18|7.18|0
1684861800000|2023-05-23 17:10:00|7.22|7.22|7.23|7.23|7.24|7.24|7.22|7.22|0
1684862100000|2023-05-23 17:15:00|7.24|7.24|7.24|7.24|7.25|7.25|7.24|7.24|0
1684862400000|2023-05-23 17:20:00|7.25|7.25|7.24|7.24|7.25|7.25|7.23|7.23|0
1684862700000|2023-05-23 17:25:00|7.22|7.22|7.23|7.23|7.23|7.23|7.22|7.22|0
1684863000000|2023-05-23 17:30:00|7.22|7.22|7.22|7.22|7.23|7.23|7.21|7.21|0
1684863300000|2023-05-23 17:35:00|7.23|7.23|7.23|7.23|7.23|7.23|7.22|7.22|0
1684863600000|2023-05-23 17:40:00|7.24|7.24|7.25|7.25|7.25|7.25|7.24|7.24|0
1684863900000|2023-05-23 17:45:00|7.24|7.24|7.24|7.24|7.24|7.24|7.23|7.23|0
1684864200000|2023-05-23 17:50:00|7.23|7.23|7.23|7.23|7.23|7.23|7.22|7.22|0
1684864500000|2023-05-23 17:55:00|7.22|7.22|7.24|7.24|7.24|7.24|7.22|7.22|0
1684864800000|2023-05-23 18:00:00|7.23|7.23|7.24|7.24|7.25|7.25|7.23|7.23|0
1684865100000|2023-05-23 18:05:00|7.25|7.25|7.24|7.24|7.25|7.25|7.24|7.24|0
1684865400000|2023-05-23 18:10:00|7.23|7.23|7.22|7.22|7.23|7.23|7.22|7.22|0
1684865700000|2023-05-23 18:15:00|7.23|7.23|7.22|7.22|7.23|7.23|7.21|7.21|0
1684866000000|2023-05-23 18:20:00|7.21|7.21|7.2|7.2|7.21|7.21|7.2|7.2|0
1684866300000|2023-05-23 18:25:00|7.21|7.21|7.2|7.2|7.21|7.21|7.2|7.2|0
1684866600000|2023-05-23 18:30:00|7.21|7.21|7.21|7.21|7.22|7.22|7.21|7.21|0
1684866900000|2023-05-23 18:35:00|7.22|7.22|7.2|7.2|7.22|7.22|7.2|7.2|0
1684867200000|2023-05-23 18:40:00|7.21|7.21|7.21|7.21|7.21|7.21|7.2|7.2|0
1684867500000|2023-05-23 18:45:00|7.22|7.22|7.21|7.21|7.22|7.22|7.21|7.21|0
1684867800000|2023-05-23 18:50:00|7.22|7.22|7.22|7.22|7.23|7.23|7.22|7.22|0
1684868100000|2023-05-23 18:55:00|7.23|7.23|7.24|7.24|7.24|7.24|7.22|7.22|0
1684868400000|2023-05-23 19:00:00|7.23|7.23|7.24|7.24|7.25|7.25|7.23|7.23|0
1684868700000|2023-05-23 19:05:00|7.23|7.23|7.23|7.23|7.23|7.23|7.22|7.22|0
1684869000000|2023-05-23 19:10:00|7.24|7.24|7.25|7.25|7.25|7.25|7.23|7.23|0
1684869300000|2023-05-23 19:15:00|7.24|7.24|7.22|7.22|7.24|7.24|7.22|7.22|0
1684869600000|2023-05-23 19:20:00|7.23|7.23|7.25|7.25|7.25|7.25|7.23|7.23|0
1684869900000|2023-05-23 19:25:00|7.24|7.24|7.25|7.25|7.25|7.25|7.24|7.24|0
1684870200000|2023-05-23 19:30:00|7.26|7.26|7.25|7.25|7.26|7.26|7.25|7.25|0
1684870500000|2023-05-23 19:35:00|7.26|7.26|7.25|7.25|7.27|7.27|7.24|7.24|0
1684870800000|2023-05-23 19:40:00|7.24|7.24|7.25|7.25|7.25|7.25|7.24|7.24|0
1684871100000|2023-05-23 19:45:00|7.24|7.24|7.25|7.25|7.25|7.25|7.24|7.24|0
1684871400000|2023-05-23 19:50:00|7.26|7.26|7.26|7.26|7.26|7.26|7.25|7.25|0
1684871700000|2023-05-23 19:55:00|7.25|7.25|7.25|7.25|7.26|7.26|7.25|7.25|0
1684872900000|2023-05-23 20:15:00|7.26|7.26|7.27|7.27|7.27|7.27|7.26|7.26|0
1684873800000|2023-05-23 20:30:00|7.26|7.26|7.26|7.26|7.26|7.26|7.26|7.26|0
1684874700000|2023-05-23 20:45:00|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|0
1684875000000|2023-05-23 20:50:00|7.26|7.26|7.26|7.26|7.26|7.26|7.26|7.26|0
1684875900000|2023-05-23 21:05:00|7.25|7.25|7.24|7.24|7.25|7.25|7.24|7.24|0
1684876200000|2023-05-23 21:10:00|7.25|7.25|7.25|7.25|7.25|7.25|7.25|7.25|0
1684877400000|2023-05-23 21:30:00|7.26|7.26|7.26|7.26|7.26|7.26|7.26|7.26|0
1684877700000|2023-05-23 21:35:00|7.24|7.24|7.24|7.24|7.24|7.24|7.24|7.24|0
1684880700000|2023-05-23 22:25:00|7.25|7.25|7.24|7.24|7.25|7.25|7.24|7.24|0
1684882200000|2023-05-23 22:50:00|7.25|7.25|7.25|7.25|7.25|7.25|7.25|7.25|0
1684883400000|2023-05-23 23:10:00|7.24|7.24|7.24|7.24|7.24|7.24|7.24|7.24|0
1684883700000|2023-05-23 23:15:00|7.25|7.25|7.32|7.32|7.32|7.32|7.25|7.25|0
1684884000000|2023-05-23 23:20:00|7.25|7.25|7.31|7.31|7.31|7.31|7.25|7.25|0
1684884300000|2023-05-23 23:25:00|7.25|7.25|7.25|7.25|7.25|7.25|7.25|7.25|0
1684884600000|2023-05-23 23:30:00|7.27|7.27|7.29|7.29|7.29|7.29|7.27|7.27|0
1684885200000|2023-05-23 23:40:00|7.25|7.25|7.25|7.25|7.25|7.25|7.25|7.25|0
1684885500000|2023-05-23 23:45:00|7.28|7.28|7.23|7.23|7.28|7.28|7.23|7.23|0
1684885800000|2023-05-23 23:50:00|7.25|7.25|7.3|7.3|7.3|7.3|7.25|7.25|0
1684886100000|2023-05-23 23:55:00|7.31|7.31|7.31|7.31|7.31|7.31|7.3|7.3|0
1684916100000|2023-05-24 08:15:00|7.25|7.25|7.25|7.25|7.25|7.25|7.25|7.25|0
1684921200000|2023-05-24 09:40:00|7.26|7.26|7.25|7.25|7.26|7.26|7.25|7.25|0
1684926000000|2023-05-24 11:00:00|7.23|7.23|7.22|7.22|7.25|7.25|7.2|7.2|0
1684928400000|2023-05-24 11:40:00|7.21|7.21|7.21|7.21|7.21|7.21|7.21|7.21|0
1684929300000|2023-05-24 11:55:00|7.22|7.22|7.21|7.21|7.22|7.22|7.21|7.21|0
1684929600000|2023-05-24 12:00:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1684929900000|2023-05-24 12:05:00|7.24|7.24|7.22|7.22|7.24|7.24|7.22|7.22|0
1684930500000|2023-05-24 12:15:00|7.25|7.25|7.2|7.2|7.25|7.25|7.2|7.2|0
1684930800000|2023-05-24 12:20:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1684932000000|2023-05-24 12:40:00|7.21|7.21|7.21|7.21|7.21|7.21|7.21|7.21|0
1684932600000|2023-05-24 12:50:00|7.2|7.2|7.19|7.19|7.2|7.2|7.19|7.19|0
1684932900000|2023-05-24 12:55:00|7.2|7.2|7.19|7.19|7.2|7.2|7.19|7.19|0
1684933200000|2023-05-24 13:00:00|7.18|7.18|7.2|7.2|7.2|7.2|7.18|7.18|0
1684933500000|2023-05-24 13:05:00|7.18|7.18|7.18|7.18|7.18|7.18|7.18|7.18|0
1684933800000|2023-05-24 13:10:00|7.19|7.19|7.18|7.18|7.19|7.19|7.18|7.18|0
1684934100000|2023-05-24 13:15:00|7.19|7.19|7.17|7.17|7.19|7.19|7.17|7.17|0
1684934400000|2023-05-24 13:20:00|7.19|7.19|7.19|7.19|7.19|7.19|7.19|7.19|0
1684934700000|2023-05-24 13:25:00|7.15|7.15|7.19|7.19|7.19|7.19|7.15|7.15|0
1684935000000|2023-05-24 13:30:00|7.15|7.15|7.21|7.21|7.24|7.24|7.14|7.14|0
1684935300000|2023-05-24 13:35:00|7.22|7.22|7.2|7.2|7.24|7.24|7.2|7.2|0
1684935600000|2023-05-24 13:40:00|7.18|7.18|7.15|7.15|7.19|7.19|7.15|7.15|0
1684935900000|2023-05-24 13:45:00|7.14|7.14|7.13|7.13|7.15|7.15|7.11|7.11|0
1684936200000|2023-05-24 13:50:00|7.12|7.12|7.09|7.09|7.12|7.12|7.07|7.07|0
1684936500000|2023-05-24 13:55:00|7.1|7.1|7.11|7.11|7.13|7.13|7.1|7.1|0
1684936800000|2023-05-24 14:00:00|7.12|7.12|7.09|7.09|7.13|7.13|7.09|7.09|0
1684937100000|2023-05-24 14:05:00|7.08|7.08|7.09|7.09|7.1|7.1|7.07|7.07|0
1684937400000|2023-05-24 14:10:00|7.1|7.1|7.12|7.12|7.12|7.12|7.1|7.1|0
1684937700000|2023-05-24 14:15:00|7.11|7.11|7.12|7.12|7.13|7.13|7.1|7.1|0
1684938000000|2023-05-24 14:20:00|7.13|7.13|7.11|7.11|7.13|7.13|7.1|7.1|0
1684938300000|2023-05-24 14:25:00|7.12|7.12|7.11|7.11|7.12|7.12|7.09|7.09|0
1684938600000|2023-05-24 14:30:00|7.12|7.12|7.13|7.13|7.14|7.14|7.12|7.12|0
1684938900000|2023-05-24 14:35:00|7.14|7.14|7.15|7.15|7.15|7.15|7.13|7.13|0
1684939200000|2023-05-24 14:40:00|7.14|7.14|7.15|7.15|7.15|7.15|7.14|7.14|0
1684939500000|2023-05-24 14:45:00|7.14|7.14|7.12|7.12|7.15|7.15|7.12|7.12|0
1684939800000|2023-05-24 14:50:00|7.11|7.11|7.12|7.12|7.12|7.12|7.1|7.1|0
1684940100000|2023-05-24 14:55:00|7.11|7.11|7.11|7.11|7.11|7.11|7.1|7.1|0
1684940400000|2023-05-24 15:00:00|7.1|7.1|7.12|7.12|7.12|7.12|7.1|7.1|0
1684940700000|2023-05-24 15:05:00|7.13|7.13|7.13|7.13|7.14|7.14|7.12|7.12|0
1684941000000|2023-05-24 15:10:00|7.12|7.12|7.12|7.12|7.14|7.14|7.12|7.12|0
1684941300000|2023-05-24 15:15:00|7.13|7.13|7.15|7.15|7.15|7.15|7.13|7.13|0
1684941600000|2023-05-24 15:20:00|7.16|7.16|7.17|7.17|7.18|7.18|7.15|7.15|0
1684941900000|2023-05-24 15:25:00|7.18|7.18|7.17|7.17|7.19|7.19|7.17|7.17|0
1684942200000|2023-05-24 15:30:00|7.18|7.18|7.17|7.17|7.19|7.19|7.17|7.17|0
1684942500000|2023-05-24 15:35:00|7.18|7.18|7.18|7.18|7.18|7.18|7.17|7.17|0
1684942800000|2023-05-24 15:40:00|7.17|7.17|7.16|7.16|7.18|7.18|7.15|7.15|0
1684943100000|2023-05-24 15:45:00|7.15|7.15|7.18|7.18|7.18|7.18|7.15|7.15|0
1684943400000|2023-05-24 15:50:00|7.17|7.17|7.18|7.18|7.18|7.18|7.17|7.17|0
1684943700000|2023-05-24 15:55:00|7.17|7.17|7.18|7.18|7.19|7.19|7.17|7.17|0
1684944000000|2023-05-24 16:00:00|7.19|7.19|7.19|7.19|7.2|7.2|7.19|7.19|0
1684944300000|2023-05-24 16:05:00|7.2|7.2|7.19|7.19|7.2|7.2|7.19|7.19|0
1684944600000|2023-05-24 16:10:00|7.2|7.2|7.19|7.19|7.2|7.2|7.18|7.18|0
1684944900000|2023-05-24 16:15:00|7.18|7.18|7.17|7.17|7.18|7.18|7.17|7.17|0
1684945200000|2023-05-24 16:20:00|7.16|7.16|7.16|7.16|7.16|7.16|7.15|7.15|0
1684945800000|2023-05-24 16:30:00|7.15|7.15|7.16|7.16|7.17|7.17|7.15|7.15|0
1684946100000|2023-05-24 16:35:00|7.17|7.17|7.15|7.15|7.18|7.18|7.12|7.12|0
1684946400000|2023-05-24 16:40:00|7.16|7.16|7.14|7.14|7.16|7.16|7.14|7.14|0
1684946700000|2023-05-24 16:45:00|7.15|7.15|7.15|7.15|7.15|7.15|7.14|7.14|0
1684947000000|2023-05-24 16:50:00|7.16|7.16|7.15|7.15|7.16|7.16|7.15|7.15|0
1684947600000|2023-05-24 17:00:00|7.14|7.14|7.13|7.13|7.15|7.15|7.13|7.13|0
1684947900000|2023-05-24 17:05:00|7.14|7.14|7.12|7.12|7.15|7.15|7.12|7.12|0
1684948200000|2023-05-24 17:10:00|7.11|7.11|7.11|7.11|7.12|7.12|7.11|7.11|0
1684948500000|2023-05-24 17:15:00|7.12|7.12|7.13|7.13|7.13|7.13|7.12|7.12|0
1684948800000|2023-05-24 17:20:00|7.14|7.14|7.15|7.15|7.16|7.16|7.13|7.13|0
1684949100000|2023-05-24 17:25:00|7.14|7.14|7.14|7.14|7.14|7.14|7.14|7.14|0
1684949400000|2023-05-24 17:30:00|7.15|7.15|7.15|7.15|7.15|7.15|7.14|7.14|0
1684949700000|2023-05-24 17:35:00|7.16|7.16|7.16|7.16|7.17|7.17|7.16|7.16|0
1684950000000|2023-05-24 17:40:00|7.17|7.17|7.17|7.17|7.18|7.18|7.17|7.17|0
1684950300000|2023-05-24 17:45:00|7.18|7.18|7.17|7.17|7.18|7.18|7.17|7.17|0
1684950900000|2023-05-24 17:55:00|7.18|7.18|7.18|7.18|7.18|7.18|7.17|7.17|0
1684951200000|2023-05-24 18:00:00|7.19|7.19|7.18|7.18|7.19|7.19|7.18|7.18|0
1684951500000|2023-05-24 18:05:00|7.19|7.19|7.18|7.18|7.19|7.19|7.18|7.18|0
1684951800000|2023-05-24 18:10:00|7.17|7.17|7.17|7.17|7.17|7.17|7.16|7.16|0
1684952100000|2023-05-24 18:15:00|7.16|7.16|7.17|7.17|7.17|7.17|7.16|7.16|0
1684952400000|2023-05-24 18:20:00|7.16|7.16|7.18|7.18|7.18|7.18|7.16|7.16|0
1684952700000|2023-05-24 18:25:00|7.17|7.17|7.16|7.16|7.17|7.17|7.15|7.15|0
1684953000000|2023-05-24 18:30:00|7.15|7.15|7.16|7.16|7.17|7.17|7.15|7.15|0
1684953300000|2023-05-24 18:35:00|7.17|7.17|7.17|7.17|7.17|7.17|7.17|7.17|0
1684953600000|2023-05-24 18:40:00|7.18|7.18|7.17|7.17|7.18|7.18|7.17|7.17|0
1684954200000|2023-05-24 18:50:00|7.16|7.16|7.17|7.17|7.18|7.18|7.16|7.16|0
1684954500000|2023-05-24 18:55:00|7.16|7.16|7.15|7.15|7.17|7.17|7.15|7.15|0
1684954800000|2023-05-24 19:00:00|7.17|7.17|7.16|7.16|7.17|7.17|7.15|7.15|0
1684955100000|2023-05-24 19:05:00|7.15|7.15|7.17|7.17|7.17|7.17|7.15|7.15|0
1684955400000|2023-05-24 19:10:00|7.16|7.16|7.16|7.16|7.17|7.17|7.16|7.16|0
1684955700000|2023-05-24 19:15:00|7.17|7.17|7.2|7.2|7.2|7.2|7.17|7.17|0
1684956000000|2023-05-24 19:20:00|7.19|7.19|7.19|7.19|7.19|7.19|7.19|7.19|0
1684956300000|2023-05-24 19:25:00|7.2|7.2|7.21|7.21|7.21|7.21|7.19|7.19|0
1684956600000|2023-05-24 19:30:00|7.2|7.2|7.22|7.22|7.22|7.22|7.2|7.2|0
1684956900000|2023-05-24 19:35:00|7.23|7.23|7.21|7.21|7.23|7.23|7.2|7.2|0
1684957200000|2023-05-24 19:40:00|7.2|7.2|7.2|7.2|7.21|7.21|7.2|7.2|0
1684957500000|2023-05-24 19:45:00|7.21|7.21|7.21|7.21|7.21|7.21|7.2|7.2|0
1684957800000|2023-05-24 19:50:00|7.19|7.19|7.18|7.18|7.19|7.19|7.18|7.18|0
1684958100000|2023-05-24 19:55:00|7.19|7.19|7.19|7.19|7.2|7.2|7.18|7.18|0
1684958400000|2023-05-24 20:00:00|7.2|7.2|7.19|7.19|7.2|7.2|7.19|7.19|0
1684959900000|2023-05-24 20:25:00|7.17|7.17|7.17|7.17|7.17|7.17|7.17|7.17|0
1684960500000|2023-05-24 20:35:00|7.2|7.2|7.21|7.21|7.21|7.21|7.2|7.2|0
1684960800000|2023-05-24 20:40:00|7.2|7.2|7.2|7.2|7.21|7.21|7.2|7.2|0
1684962300000|2023-05-24 21:05:00|7.22|7.22|7.2|7.2|7.22|7.22|7.2|7.2|0
1684962600000|2023-05-24 21:10:00|7.22|7.22|7.23|7.23|7.24|7.24|7.22|7.22|0
1684962900000|2023-05-24 21:15:00|7.26|7.26|7.26|7.26|7.26|7.26|7.26|7.26|0
1684963200000|2023-05-24 21:20:00|7.27|7.27|7.25|7.25|7.27|7.27|7.25|7.25|0
1684963500000|2023-05-24 21:25:00|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|0
1684963800000|2023-05-24 21:30:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1684964700000|2023-05-24 21:45:00|7.24|7.24|7.24|7.24|7.24|7.24|7.24|7.24|0
1684965000000|2023-05-24 21:50:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1684965300000|2023-05-24 21:55:00|7.24|7.24|7.22|7.22|7.24|7.24|7.22|7.22|0
1684965600000|2023-05-24 22:00:00|7.21|7.21|7.21|7.21|7.21|7.21|7.21|7.21|0
1684965900000|2023-05-24 22:05:00|7.2|7.2|7.23|7.23|7.23|7.23|7.2|7.2|0
1684966200000|2023-05-24 22:10:00|7.22|7.22|7.2|7.2|7.22|7.22|7.2|7.2|0
1684966500000|2023-05-24 22:15:00|7.21|7.21|7.2|7.2|7.21|7.21|7.2|7.2|0
1684968000000|2023-05-24 22:40:00|7.23|7.23|7.24|7.24|7.24|7.24|7.23|7.23|0
1684968300000|2023-05-24 22:45:00|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|0
1684968600000|2023-05-24 22:50:00|7.23|7.23|7.23|7.23|7.23|7.23|7.23|7.23|0
1684969200000|2023-05-24 23:00:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1684969500000|2023-05-24 23:05:00|7.2|7.2|7.18|7.18|7.2|7.2|7.18|7.18|0
1684969800000|2023-05-24 23:10:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1684970100000|2023-05-24 23:15:00|7.19|7.19|7.18|7.18|7.19|7.19|7.18|7.18|0
1684970700000|2023-05-24 23:25:00|7.21|7.21|7.23|7.23|7.23|7.23|7.21|7.21|0
1684971000000|2023-05-24 23:30:00|7.24|7.24|7.18|7.18|7.24|7.24|7.18|7.18|0
1684971300000|2023-05-24 23:35:00|7.24|7.24|7.24|7.24|7.24|7.24|7.24|7.24|0
1684971600000|2023-05-24 23:40:00|7.23|7.23|7.21|7.21|7.24|7.24|7.21|7.21|0
1684972200000|2023-05-24 23:50:00|7.24|7.24|7.21|7.21|7.24|7.24|7.21|7.21|0
1684972500000|2023-05-24 23:55:00|7.26|7.26|7.2|7.2|7.26|7.26|7.2|7.2|0
1685001900000|2023-05-25 08:05:00|7.18|7.18|7.19|7.19|7.19|7.19|7.18|7.18|0
1685006100000|2023-05-25 09:15:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1685010600000|2023-05-25 10:30:00|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|0
1685012400000|2023-05-25 11:00:00|7.28|7.28|7.27|7.27|7.28|7.28|7.27|7.27|0
1685015400000|2023-05-25 11:50:00|7.21|7.21|7.21|7.21|7.21|7.21|7.21|7.21|0
1685015700000|2023-05-25 11:55:00|7.22|7.22|7.23|7.23|7.23|7.23|7.22|7.22|0
1685016000000|2023-05-25 12:00:00|7.21|7.21|7.23|7.23|7.23|7.23|7.21|7.21|0
1685016300000|2023-05-25 12:05:00|7.22|7.22|7.23|7.23|7.23|7.23|7.22|7.22|0
1685017200000|2023-05-25 12:20:00|7.25|7.25|7.25|7.25|7.25|7.25|7.24|7.24|0
1685017800000|2023-05-25 12:30:00|7.26|7.26|7.26|7.26|7.26|7.26|7.26|7.26|0
1685018100000|2023-05-25 12:35:00|7.25|7.25|7.25|7.25|7.25|7.25|7.25|7.25|0
1685019000000|2023-05-25 12:50:00|7.26|7.26|7.26|7.26|7.26|7.26|7.26|7.26|0
1685020500000|2023-05-25 13:15:00|7.25|7.25|7.26|7.26|7.26|7.26|7.25|7.25|0
1685020800000|2023-05-25 13:20:00|7.25|7.25|7.25|7.25|7.25|7.25|7.23|7.23|0
1685021100000|2023-05-25 13:25:00|7.22|7.22|7.26|7.26|7.26|7.26|7.22|7.22|0
1685021400000|2023-05-25 13:30:00|7.24|7.24|7.24|7.24|7.25|7.25|7.21|7.21|0
1685021700000|2023-05-25 13:35:00|7.25|7.25|7.22|7.22|7.27|7.27|7.22|7.22|0
1685022000000|2023-05-25 13:40:00|7.21|7.21|7.2|7.2|7.25|7.25|7.19|7.19|0
1685022300000|2023-05-25 13:45:00|7.21|7.21|7.22|7.22|7.25|7.25|7.21|7.21|0
1685022600000|2023-05-25 13:50:00|7.21|7.21|7.24|7.24|7.24|7.24|7.2|7.2|0
1685022900000|2023-05-25 13:55:00|7.23|7.23|7.21|7.21|7.23|7.23|7.21|7.21|0
1685023200000|2023-05-25 14:00:00|7.23|7.23|7.22|7.22|7.23|7.23|7.2|7.2|0
1685023500000|2023-05-25 14:05:00|7.21|7.21|7.2|7.2|7.21|7.21|7.2|7.2|0
1685023800000|2023-05-25 14:10:00|7.19|7.19|7.18|7.18|7.19|7.19|7.17|7.17|0
1685024100000|2023-05-25 14:15:00|7.19|7.19|7.19|7.19|7.2|7.2|7.18|7.18|0
1685024400000|2023-05-25 14:20:00|7.2|7.2|7.17|7.17|7.2|7.2|7.17|7.17|0
1685024700000|2023-05-25 14:25:00|7.18|7.18|7.22|7.22|7.23|7.23|7.18|7.18|0
1685025000000|2023-05-25 14:30:00|7.21|7.21|7.23|7.23|7.24|7.24|7.21|7.21|0
1685025300000|2023-05-25 14:35:00|7.24|7.24|7.24|7.24|7.25|7.25|7.23|7.23|0
1685025600000|2023-05-25 14:40:00|7.25|7.25|7.26|7.26|7.26|7.26|7.24|7.24|0
1685025900000|2023-05-25 14:45:00|7.27|7.27|7.28|7.28|7.3|7.3|7.27|7.27|0
1685026200000|2023-05-25 14:50:00|7.27|7.27|7.26|7.26|7.28|7.28|7.26|7.26|0
1685026500000|2023-05-25 14:55:00|7.27|7.27|7.28|7.28|7.28|7.28|7.27|7.27|0
1685026800000|2023-05-25 15:00:00|7.27|7.27|7.25|7.25|7.28|7.28|7.25|7.25|0
1685027100000|2023-05-25 15:05:00|7.26|7.26|7.22|7.22|7.26|7.26|7.22|7.22|0
1685027400000|2023-05-25 15:10:00|7.23|7.23|7.25|7.25|7.25|7.25|7.22|7.22|0
1685027700000|2023-05-25 15:15:00|7.26|7.26|7.25|7.25|7.26|7.26|7.24|7.24|0
1685028000000|2023-05-25 15:20:00|7.24|7.24|7.24|7.24|7.25|7.25|7.24|7.24|0
1685028300000|2023-05-25 15:25:00|7.25|7.25|7.24|7.24|7.25|7.25|7.23|7.23|0
1685028600000|2023-05-25 15:30:00|7.23|7.23|7.22|7.22|7.24|7.24|7.22|7.22|0
1685028900000|2023-05-25 15:35:00|7.21|7.21|7.22|7.22|7.23|7.23|7.21|7.21|0
1685029200000|2023-05-25 15:40:00|7.21|7.21|7.19|7.19|7.21|7.21|7.19|7.19|0
1685029500000|2023-05-25 15:45:00|7.2|7.2|7.24|7.24|7.24|7.24|7.2|7.2|0
1685029800000|2023-05-25 15:50:00|7.23|7.23|7.25|7.25|7.26|7.26|7.23|7.23|0
1685030100000|2023-05-25 15:55:00|7.24|7.24|7.26|7.26|7.26|7.26|7.24|7.24|0
1685030400000|2023-05-25 16:00:00|7.25|7.25|7.26|7.26|7.26|7.26|7.25|7.25|0
1685030700000|2023-05-25 16:05:00|7.25|7.25|7.22|7.22|7.26|7.26|7.22|7.22|0
1685031000000|2023-05-25 16:10:00|7.23|7.23|7.25|7.25|7.25|7.25|7.22|7.22|0
1685031300000|2023-05-25 16:15:00|7.26|7.26|7.26|7.26|7.26|7.26|7.25|7.25|0
1685031600000|2023-05-25 16:20:00|7.27|7.27|7.25|7.25|7.27|7.27|7.25|7.25|0
1685031900000|2023-05-25 16:25:00|7.26|7.26|7.26|7.26|7.26|7.26|7.25|7.25|0
1685032200000|2023-05-25 16:30:00|7.27|7.27|7.23|7.23|7.27|7.27|7.23|7.23|0
1685032500000|2023-05-25 16:35:00|7.24|7.24|7.25|7.25|7.26|7.26|7.24|7.24|0
1685032800000|2023-05-25 16:40:00|7.26|7.26|7.25|7.25|7.26|7.26|7.25|7.25|0
1685033100000|2023-05-25 16:45:00|7.24|7.24|7.25|7.25|7.25|7.25|7.24|7.24|0
1685033400000|2023-05-25 16:50:00|7.26|7.26|7.25|7.25|7.26|7.26|7.25|7.25|0
1685033700000|2023-05-25 16:55:00|7.24|7.24|7.23|7.23|7.25|7.25|7.22|7.22|0
1685034000000|2023-05-25 17:00:00|7.24|7.24|7.24|7.24|7.24|7.24|7.22|7.22|0
1685034300000|2023-05-25 17:05:00|7.23|7.23|7.23|7.23|7.24|7.24|7.22|7.22|0
1685034600000|2023-05-25 17:10:00|7.22|7.22|7.22|7.22|7.23|7.23|7.22|7.22|0
1685034900000|2023-05-25 17:15:00|7.23|7.23|7.24|7.24|7.25|7.25|7.23|7.23|0
1685035200000|2023-05-25 17:20:00|7.25|7.25|7.25|7.25|7.25|7.25|7.24|7.24|0
1685035500000|2023-05-25 17:25:00|7.26|7.26|7.25|7.25|7.26|7.26|7.25|7.25|0
1685035800000|2023-05-25 17:30:00|7.26|7.26|7.26|7.26|7.27|7.27|7.26|7.26|0
1685036100000|2023-05-25 17:35:00|7.25|7.25|7.27|7.27|7.28|7.28|7.25|7.25|0
1685036400000|2023-05-25 17:40:00|7.26|7.26|7.27|7.27|7.27|7.27|7.25|7.25|0
1685036700000|2023-05-25 17:45:00|7.26|7.26|7.28|7.28|7.28|7.28|7.26|7.26|0
1685037000000|2023-05-25 17:50:00|7.29|7.29|7.25|7.25|7.29|7.29|7.25|7.25|0
1685037300000|2023-05-25 17:55:00|7.26|7.26|7.26|7.26|7.27|7.27|7.26|7.26|0
1685037600000|2023-05-25 18:00:00|7.27|7.27|7.27|7.27|7.29|7.29|7.27|7.27|0
1685037900000|2023-05-25 18:05:00|7.26|7.26|7.27|7.27|7.27|7.27|7.26|7.26|0
1685038200000|2023-05-25 18:10:00|7.26|7.26|7.28|7.28|7.28|7.28|7.26|7.26|0
1685038500000|2023-05-25 18:15:00|7.29|7.29|7.29|7.29|7.29|7.29|7.29|7.29|0
1685038800000|2023-05-25 18:20:00|7.3|7.3|7.29|7.29|7.3|7.3|7.29|7.29|0
1685039100000|2023-05-25 18:25:00|7.28|7.28|7.28|7.28|7.3|7.3|7.28|7.28|0
1685039400000|2023-05-25 18:30:00|7.27|7.27|7.27|7.27|7.27|7.27|7.26|7.26|0
1685039700000|2023-05-25 18:35:00|7.26|7.26|7.26|7.26|7.26|7.26|7.26|7.26|0
1685040000000|2023-05-25 18:40:00|7.25|7.25|7.22|7.22|7.25|7.25|7.22|7.22|0
1685040300000|2023-05-25 18:45:00|7.23|7.23|7.22|7.22|7.23|7.23|7.21|7.21|0
1685040600000|2023-05-25 18:50:00|7.21|7.21|7.22|7.22|7.23|7.23|7.21|7.21|0
1685040900000|2023-05-25 18:55:00|7.21|7.21|7.21|7.21|7.22|7.22|7.21|7.21|0
1685041200000|2023-05-25 19:00:00|7.23|7.23|7.22|7.22|7.23|7.23|7.22|7.22|0
1685041500000|2023-05-25 19:05:00|7.23|7.23|7.22|7.22|7.23|7.23|7.22|7.22|0
1685041800000|2023-05-25 19:10:00|7.23|7.23|7.25|7.25|7.25|7.25|7.23|7.23|0
1685042100000|2023-05-25 19:15:00|7.24|7.24|7.23|7.23|7.25|7.25|7.23|7.23|0
1685042400000|2023-05-25 19:20:00|7.24|7.24|7.24|7.24|7.25|7.25|7.24|7.24|0
1685042700000|2023-05-25 19:25:00|7.23|7.23|7.24|7.24|7.24|7.24|7.23|7.23|0
1685043000000|2023-05-25 19:30:00|7.23|7.23|7.22|7.22|7.25|7.25|7.22|7.22|0
1685043300000|2023-05-25 19:35:00|7.21|7.21|7.22|7.22|7.22|7.22|7.21|7.21|0
1685043600000|2023-05-25 19:40:00|7.21|7.21|7.22|7.22|7.22|7.22|7.2|7.2|0
1685043900000|2023-05-25 19:45:00|7.23|7.23|7.22|7.22|7.23|7.23|7.21|7.21|0
1685044200000|2023-05-25 19:50:00|7.21|7.21|7.2|7.2|7.22|7.22|7.2|7.2|0
1685044500000|2023-05-25 19:55:00|7.19|7.19|7.18|7.18|7.19|7.19|7.18|7.18|0
1685044800000|2023-05-25 20:00:00|7.19|7.19|7.19|7.19|7.19|7.19|7.19|7.19|0
1685045100000|2023-05-25 20:05:00|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|0
1685045400000|2023-05-25 20:10:00|7.17|7.17|7.17|7.17|7.17|7.17|7.17|7.17|0
1685045700000|2023-05-25 20:15:00|7.18|7.18|7.18|7.18|7.18|7.18|7.18|7.18|0
1685046000000|2023-05-25 20:20:00|7.19|7.19|7.18|7.18|7.19|7.19|7.18|7.18|0
1685046300000|2023-05-25 20:25:00|7.19|7.19|7.19|7.19|7.19|7.19|7.19|7.19|0
1685046600000|2023-05-25 20:30:00|7.18|7.18|7.18|7.18|7.18|7.18|7.18|7.18|0
1685047500000|2023-05-25 20:45:00|7.19|7.19|7.19|7.19|7.19|7.19|7.19|7.19|0
1685048100000|2023-05-25 20:55:00|7.18|7.18|7.18|7.18|7.18|7.18|7.18|7.18|0
1685049000000|2023-05-25 21:10:00|7.19|7.19|7.19|7.19|7.19|7.19|7.19|7.19|0
1685049600000|2023-05-25 21:20:00|7.18|7.18|7.18|7.18|7.18|7.18|7.18|7.18|0
1685050500000|2023-05-25 21:35:00|7.19|7.19|7.19|7.19|7.19|7.19|7.19|7.19|0
1685050800000|2023-05-25 21:40:00|7.18|7.18|7.18|7.18|7.18|7.18|7.18|7.18|0
1685051700000|2023-05-25 21:55:00|7.19|7.19|7.19|7.19|7.19|7.19|7.19|7.19|0
1685052000000|2023-05-25 22:00:00|7.18|7.18|7.17|7.17|7.18|7.18|7.17|7.17|0
1685055000000|2023-05-25 22:50:00|7.19|7.19|7.17|7.17|7.19|7.19|7.17|7.17|0
1685055600000|2023-05-25 23:00:00|7.19|7.19|7.19|7.19|7.19|7.19|7.19|7.19|0
1685056200000|2023-05-25 23:10:00|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|0
1685056500000|2023-05-25 23:15:00|7.17|7.17|7.15|7.15|7.17|7.17|7.15|7.15|0
1685056800000|2023-05-25 23:20:00|7.17|7.17|7.2|7.2|7.2|7.2|7.17|7.17|0
1685057100000|2023-05-25 23:25:00|7.16|7.16|7.16|7.16|7.16|7.16|7.16|7.16|0
1685057700000|2023-05-25 23:35:00|7.2|7.2|7.16|7.16|7.2|7.2|7.16|7.16|0
1685058000000|2023-05-25 23:40:00|7.2|7.2|7.17|7.17|7.2|7.2|7.16|7.16|0
1685058300000|2023-05-25 23:45:00|7.16|7.16|7.2|7.2|7.2|7.2|7.16|7.16|0
1685058600000|2023-05-25 23:50:00|7.16|7.16|7.16|7.16|7.2|7.2|7.16|7.16|0
1685058900000|2023-05-25 23:55:00|7.2|7.2|7.17|7.17|7.2|7.2|7.17|7.17|0
1685091000000|2023-05-26 08:50:00|7.19|7.19|7.19|7.19|7.19|7.19|7.19|7.19|0
1685098800000|2023-05-26 11:00:00|7.15|7.15|7.15|7.15|7.15|7.15|7.15|7.15|0
1685099100000|2023-05-26 11:05:00|7.18|7.18|7.19|7.19|7.19|7.19|7.18|7.18|0
1685099400000|2023-05-26 11:10:00|7.17|7.17|7.17|7.17|7.17|7.17|7.17|7.17|0
1685099700000|2023-05-26 11:15:00|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|0
1685100600000|2023-05-26 11:30:00|7.21|7.21|7.21|7.21|7.21|7.21|7.21|7.21|0
1685100900000|2023-05-26 11:35:00|7.2|7.2|7.24|7.24|7.24|7.24|7.2|7.2|0
1685101500000|2023-05-26 11:45:00|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|0
1685102100000|2023-05-26 11:55:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1685103000000|2023-05-26 12:10:00|7.2|7.2|7.19|7.19|7.2|7.2|7.19|7.19|0
1685103300000|2023-05-26 12:15:00|7.22|7.22|7.21|7.21|7.22|7.22|7.2|7.2|0
1685103900000|2023-05-26 12:25:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1685104800000|2023-05-26 12:40:00|7.19|7.19|7.19|7.19|7.19|7.19|7.19|7.19|0
1685105100000|2023-05-26 12:45:00|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|0
1685106600000|2023-05-26 13:10:00|7.21|7.21|7.21|7.21|7.21|7.21|7.21|7.21|0
1685107500000|2023-05-26 13:25:00|7.23|7.23|7.19|7.19|7.23|7.23|7.19|7.19|0
1685107800000|2023-05-26 13:30:00|7.22|7.22|7.24|7.24|7.24|7.24|7.19|7.19|0
1685108100000|2023-05-26 13:35:00|7.23|7.23|7.25|7.25|7.28|7.28|7.21|7.21|0
1685108400000|2023-05-26 13:40:00|7.26|7.26|7.25|7.25|7.28|7.28|7.25|7.25|0
1685108700000|2023-05-26 13:45:00|7.26|7.26|7.24|7.24|7.26|7.26|7.24|7.24|0
1685109000000|2023-05-26 13:50:00|7.25|7.25|7.24|7.24|7.26|7.26|7.24|7.24|0
1685109300000|2023-05-26 13:55:00|7.23|7.23|7.26|7.26|7.26|7.26|7.23|7.23|0
1685109600000|2023-05-26 14:00:00|7.27|7.27|7.27|7.27|7.29|7.29|7.26|7.26|0
1685109900000|2023-05-26 14:05:00|7.28|7.28|7.29|7.29|7.3|7.3|7.27|7.27|0
1685110200000|2023-05-26 14:10:00|7.27|7.27|7.25|7.25|7.27|7.27|7.24|7.24|0
1685110500000|2023-05-26 14:15:00|7.26|7.26|7.3|7.3|7.3|7.3|7.26|7.26|0
1685110800000|2023-05-26 14:20:00|7.29|7.29|7.33|7.33|7.33|7.33|7.29|7.29|0
1685111100000|2023-05-26 14:25:00|7.34|7.34|7.36|7.36|7.36|7.36|7.33|7.33|0
1685111400000|2023-05-26 14:30:00|7.35|7.35|7.36|7.36|7.37|7.37|7.34|7.34|0
1685111700000|2023-05-26 14:35:00|7.37|7.37|7.36|7.36|7.37|7.37|7.34|7.34|0
1685112000000|2023-05-26 14:40:00|7.37|7.37|7.36|7.36|7.39|7.39|7.35|7.35|0
1685112300000|2023-05-26 14:45:00|7.34|7.34|7.33|7.33|7.34|7.34|7.33|7.33|0
1685112600000|2023-05-26 14:50:00|7.32|7.32|7.32|7.32|7.32|7.32|7.3|7.3|0
1685112900000|2023-05-26 14:55:00|7.31|7.31|7.27|7.27|7.31|7.31|7.26|7.26|0
1685113200000|2023-05-26 15:00:00|7.28|7.28|7.27|7.27|7.29|7.29|7.27|7.27|0
1685113500000|2023-05-26 15:05:00|7.28|7.28|7.28|7.28|7.29|7.29|7.28|7.28|0
1685113800000|2023-05-26 15:10:00|7.27|7.27|7.27|7.27|7.27|7.27|7.26|7.26|0
1685114100000|2023-05-26 15:15:00|7.28|7.28|7.28|7.28|7.29|7.29|7.27|7.27|0
1685114400000|2023-05-26 15:20:00|7.29|7.29|7.3|7.3|7.3|7.3|7.29|7.29|0
1685114700000|2023-05-26 15:25:00|7.31|7.31|7.3|7.3|7.31|7.31|7.3|7.3|0
1685115000000|2023-05-26 15:30:00|7.29|7.29|7.3|7.3|7.3|7.3|7.29|7.29|0
1685115300000|2023-05-26 15:35:00|7.31|7.31|7.3|7.3|7.31|7.31|7.3|7.3|0
1685115600000|2023-05-26 15:40:00|7.31|7.31|7.31|7.31|7.31|7.31|7.29|7.29|0
1685115900000|2023-05-26 15:45:00|7.3|7.3|7.3|7.3|7.31|7.31|7.29|7.29|0
1685116200000|2023-05-26 15:50:00|7.31|7.31|7.3|7.3|7.31|7.31|7.3|7.3|0
1685116500000|2023-05-26 15:55:00|7.29|7.29|7.29|7.29|7.3|7.3|7.29|7.29|0
1685116800000|2023-05-26 16:00:00|7.3|7.3|7.32|7.32|7.33|7.33|7.29|7.29|0
1685117100000|2023-05-26 16:05:00|7.33|7.33|7.35|7.35|7.35|7.35|7.33|7.33|0
1685117400000|2023-05-26 16:10:00|7.36|7.36|7.35|7.35|7.36|7.36|7.35|7.35|0
1685117700000|2023-05-26 16:15:00|7.34|7.34|7.32|7.32|7.34|7.34|7.32|7.32|0
1685118000000|2023-05-26 16:20:00|7.33|7.33|7.34|7.34|7.34|7.34|7.32|7.32|0
1685118300000|2023-05-26 16:25:00|7.33|7.33|7.35|7.35|7.35|7.35|7.33|7.33|0
1685118600000|2023-05-26 16:30:00|7.34|7.34|7.35|7.35|7.35|7.35|7.34|7.34|0
1685118900000|2023-05-26 16:35:00|7.34|7.34|7.35|7.35|7.35|7.35|7.34|7.34|0
1685119200000|2023-05-26 16:40:00|7.36|7.36|7.35|7.35|7.37|7.37|7.35|7.35|0
1685119800000|2023-05-26 16:50:00|7.34|7.34|7.35|7.35|7.35|7.35|7.34|7.34|0
1685120100000|2023-05-26 16:55:00|7.34|7.34|7.34|7.34|7.35|7.35|7.34|7.34|0
1685120400000|2023-05-26 17:00:00|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|0
1685120700000|2023-05-26 17:05:00|7.36|7.36|7.36|7.36|7.37|7.37|7.36|7.36|0
1685121000000|2023-05-26 17:10:00|7.37|7.37|7.36|7.36|7.37|7.37|7.36|7.36|0
1685121300000|2023-05-26 17:15:00|7.37|7.37|7.33|7.33|7.37|7.37|7.32|7.32|0
1685121600000|2023-05-26 17:20:00|7.32|7.32|7.32|7.32|7.33|7.33|7.31|7.31|0
1685121900000|2023-05-26 17:25:00|7.31|7.31|7.31|7.31|7.31|7.31|7.3|7.3|0
1685122200000|2023-05-26 17:30:00|7.32|7.32|7.32|7.32|7.32|7.32|7.32|7.32|0
1685122500000|2023-05-26 17:35:00|7.33|7.33|7.32|7.32|7.33|7.33|7.32|7.32|0
1685122800000|2023-05-26 17:40:00|7.31|7.31|7.32|7.32|7.32|7.32|7.3|7.3|0
1685123100000|2023-05-26 17:45:00|7.31|7.31|7.33|7.33|7.33|7.33|7.31|7.31|0
1685123400000|2023-05-26 17:50:00|7.35|7.35|7.35|7.35|7.36|7.36|7.35|7.35|0
1685123700000|2023-05-26 17:55:00|7.36|7.36|7.35|7.35|7.36|7.36|7.35|7.35|0
1685124000000|2023-05-26 18:00:00|7.36|7.36|7.35|7.35|7.37|7.37|7.35|7.35|0
1685124300000|2023-05-26 18:05:00|7.34|7.34|7.34|7.34|7.35|7.35|7.34|7.34|0
1685124600000|2023-05-26 18:10:00|7.35|7.35|7.37|7.37|7.37|7.37|7.35|7.35|0
1685124900000|2023-05-26 18:15:00|7.36|7.36|7.38|7.38|7.38|7.38|7.36|7.36|0
1685125200000|2023-05-26 18:20:00|7.39|7.39|7.39|7.39|7.39|7.39|7.37|7.37|0
1685125500000|2023-05-26 18:25:00|7.4|7.4|7.38|7.38|7.4|7.4|7.37|7.37|0
1685125800000|2023-05-26 18:30:00|7.39|7.39|7.39|7.39|7.39|7.39|7.38|7.38|0
1685126100000|2023-05-26 18:35:00|7.38|7.38|7.39|7.39|7.4|7.4|7.38|7.38|0
1685126400000|2023-05-26 18:40:00|7.4|7.4|7.4|7.4|7.4|7.4|7.39|7.39|0
1685126700000|2023-05-26 18:45:00|7.41|7.41|7.41|7.41|7.41|7.41|7.4|7.4|0
1685127300000|2023-05-26 18:55:00|7.42|7.42|7.4|7.4|7.42|7.42|7.39|7.39|0
1685127600000|2023-05-26 19:00:00|7.39|7.39|7.4|7.4|7.4|7.4|7.39|7.39|0
1685127900000|2023-05-26 19:05:00|7.39|7.39|7.4|7.4|7.4|7.4|7.39|7.39|0
1685128200000|2023-05-26 19:10:00|7.41|7.41|7.41|7.41|7.41|7.41|7.4|7.4|0
1685128500000|2023-05-26 19:15:00|7.42|7.42|7.4|7.4|7.42|7.42|7.4|7.4|0
1685128800000|2023-05-26 19:20:00|7.41|7.41|7.41|7.41|7.41|7.41|7.4|7.4|0
1685129100000|2023-05-26 19:25:00|7.4|7.4|7.39|7.39|7.4|7.4|7.39|7.39|0
1685129400000|2023-05-26 19:30:00|7.37|7.37|7.37|7.37|7.39|7.39|7.37|7.37|0
1685129700000|2023-05-26 19:35:00|7.36|7.36|7.37|7.37|7.39|7.39|7.36|7.36|0
1685130000000|2023-05-26 19:40:00|7.38|7.38|7.39|7.39|7.39|7.39|7.37|7.37|0
1685130300000|2023-05-26 19:45:00|7.38|7.38|7.39|7.39|7.39|7.39|7.37|7.37|0
1685130600000|2023-05-26 19:50:00|7.38|7.38|7.39|7.39|7.39|7.39|7.38|7.38|0
1685130900000|2023-05-26 19:55:00|7.4|7.4|7.38|7.38|7.4|7.4|7.38|7.38|0
1685131200000|2023-05-26 20:00:00|7.37|7.37|7.39|7.39|7.39|7.39|7.37|7.37|0
1685433600000|2023-05-30 08:00:00|7.38|7.38|7.38|7.38|7.38|7.38|7.38|7.38|0
1685433900000|2023-05-30 08:05:00|7.43|7.43|7.43|7.43|7.43|7.43|7.43|7.43|0
1685435100000|2023-05-30 08:25:00|7.44|7.44|7.44|7.44|7.44|7.44|7.44|7.44|0
1685435400000|2023-05-30 08:30:00|7.45|7.45|7.44|7.44|7.45|7.45|7.44|7.44|0
1685437500000|2023-05-30 09:05:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1685438700000|2023-05-30 09:25:00|7.41|7.41|7.41|7.41|7.41|7.41|7.41|7.41|0
1685439600000|2023-05-30 09:40:00|7.42|7.42|7.41|7.41|7.42|7.42|7.41|7.41|0
1685440500000|2023-05-30 09:55:00|7.43|7.43|7.43|7.43|7.43|7.43|7.43|7.43|0
1685443800000|2023-05-30 10:50:00|7.48|7.48|7.48|7.48|7.48|7.48|7.48|7.48|0
1685444100000|2023-05-30 10:55:00|7.43|7.43|7.42|7.42|7.43|7.43|7.42|7.42|0
1685444400000|2023-05-30 11:00:00|7.43|7.43|7.43|7.43|7.44|7.44|7.43|7.43|0
1685444700000|2023-05-30 11:05:00|7.44|7.44|7.44|7.44|7.44|7.44|7.44|7.44|0
1685445000000|2023-05-30 11:10:00|7.42|7.42|7.44|7.44|7.44|7.44|7.42|7.42|0
1685445300000|2023-05-30 11:15:00|7.42|7.42|7.44|7.44|7.44|7.44|7.42|7.42|0
1685446500000|2023-05-30 11:35:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1685446800000|2023-05-30 11:40:00|7.44|7.44|7.43|7.43|7.44|7.44|7.43|7.43|0
1685447100000|2023-05-30 11:45:00|7.44|7.44|7.45|7.45|7.45|7.45|7.44|7.44|0
1685448000000|2023-05-30 12:00:00|7.44|7.44|7.43|7.43|7.44|7.44|7.43|7.43|0
1685448300000|2023-05-30 12:05:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1685449500000|2023-05-30 12:25:00|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|0
1685450100000|2023-05-30 12:35:00|7.43|7.43|7.43|7.43|7.44|7.44|7.43|7.43|0
1685450400000|2023-05-30 12:40:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1685451900000|2023-05-30 13:05:00|7.44|7.44|7.44|7.44|7.44|7.44|7.44|7.44|0
1685452200000|2023-05-30 13:10:00|7.45|7.45|7.46|7.46|7.46|7.46|7.45|7.45|0
1685452500000|2023-05-30 13:15:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1685452800000|2023-05-30 13:20:00|7.46|7.46|7.45|7.45|7.46|7.46|7.45|7.45|0
1685453100000|2023-05-30 13:25:00|7.43|7.43|7.5|7.5|7.51|7.51|7.43|7.43|0
1685453400000|2023-05-30 13:30:00|7.53|7.53|7.56|7.56|7.59|7.59|7.48|7.48|0
1685453700000|2023-05-30 13:35:00|7.57|7.57|7.59|7.59|7.61|7.61|7.57|7.57|0
1685454000000|2023-05-30 13:40:00|7.58|7.58|7.54|7.54|7.63|7.63|7.54|7.54|0
1685454300000|2023-05-30 13:45:00|7.55|7.55|7.6|7.6|7.61|7.61|7.54|7.54|0
1685454600000|2023-05-30 13:50:00|7.61|7.61|7.55|7.55|7.63|7.63|7.54|7.54|0
1685454900000|2023-05-30 13:55:00|7.56|7.56|7.54|7.54|7.56|7.56|7.53|7.53|0
1685455200000|2023-05-30 14:00:00|7.53|7.53|7.52|7.52|7.54|7.54|7.5|7.5|0
1685455500000|2023-05-30 14:05:00|7.53|7.53|7.59|7.59|7.6|7.6|7.52|7.52|0
1685455800000|2023-05-30 14:10:00|7.58|7.58|7.66|7.66|7.67|7.67|7.58|7.58|0
1685456100000|2023-05-30 14:15:00|7.65|7.65|7.62|7.62|7.65|7.65|7.58|7.58|0
1685456400000|2023-05-30 14:20:00|7.63|7.63|7.58|7.58|7.65|7.65|7.58|7.58|0
1685456700000|2023-05-30 14:25:00|7.57|7.57|7.53|7.53|7.58|7.58|7.53|7.53|0
1685457000000|2023-05-30 14:30:00|7.54|7.54|7.52|7.52|7.54|7.54|7.51|7.51|0
1685457300000|2023-05-30 14:35:00|7.51|7.51|7.53|7.53|7.54|7.54|7.51|7.51|0
1685457600000|2023-05-30 14:40:00|7.52|7.52|7.5|7.5|7.53|7.53|7.49|7.49|0
1685457900000|2023-05-30 14:45:00|7.51|7.51|7.49|7.49|7.52|7.52|7.49|7.49|0
1685458200000|2023-05-30 14:50:00|7.5|7.5|7.48|7.48|7.51|7.51|7.48|7.48|0
1685458500000|2023-05-30 14:55:00|7.49|7.49|7.5|7.5|7.5|7.5|7.49|7.49|0
1685458800000|2023-05-30 15:00:00|7.49|7.49|7.53|7.53|7.53|7.53|7.49|7.49|0
1685459100000|2023-05-30 15:05:00|7.52|7.52|7.51|7.51|7.54|7.54|7.51|7.51|0
1685459400000|2023-05-30 15:10:00|7.52|7.52|7.52|7.52|7.53|7.53|7.5|7.5|0
1685459700000|2023-05-30 15:15:00|7.53|7.53|7.51|7.51|7.53|7.53|7.51|7.51|0
1685460000000|2023-05-30 15:20:00|7.5|7.5|7.47|7.47|7.51|7.51|7.47|7.47|0
1685460300000|2023-05-30 15:25:00|7.46|7.46|7.48|7.48|7.48|7.48|7.45|7.45|0
1685460600000|2023-05-30 15:30:00|7.49|7.49|7.48|7.48|7.5|7.5|7.48|7.48|0
1685460900000|2023-05-30 15:35:00|7.49|7.49|7.52|7.52|7.52|7.52|7.49|7.49|0
1685461200000|2023-05-30 15:40:00|7.53|7.53|7.51|7.51|7.54|7.54|7.5|7.5|0
1685461500000|2023-05-30 15:45:00|7.5|7.5|7.5|7.5|7.52|7.52|7.5|7.5|0
1685461800000|2023-05-30 15:50:00|7.49|7.49|7.5|7.5|7.5|7.5|7.48|7.48|0
1685462100000|2023-05-30 15:55:00|7.51|7.51|7.5|7.5|7.52|7.52|7.49|7.49|0
1685462400000|2023-05-30 16:00:00|7.49|7.49|7.48|7.48|7.5|7.5|7.48|7.48|0
1685462700000|2023-05-30 16:05:00|7.47|7.47|7.49|7.49|7.5|7.5|7.47|7.47|0
1685463000000|2023-05-30 16:10:00|7.5|7.5|7.51|7.51|7.51|7.51|7.49|7.49|0
1685463300000|2023-05-30 16:15:00|7.5|7.5|7.53|7.53|7.53|7.53|7.5|7.5|0
1685463600000|2023-05-30 16:20:00|7.52|7.52|7.48|7.48|7.52|7.52|7.47|7.47|0
1685463900000|2023-05-30 16:25:00|7.46|7.46|7.46|7.46|7.47|7.47|7.45|7.45|0
1685464200000|2023-05-30 16:30:00|7.45|7.45|7.48|7.48|7.49|7.49|7.45|7.45|0
1685464500000|2023-05-30 16:35:00|7.49|7.49|7.48|7.48|7.49|7.49|7.47|7.47|0
1685464800000|2023-05-30 16:40:00|7.47|7.47|7.49|7.49|7.5|7.5|7.47|7.47|0
1685465100000|2023-05-30 16:45:00|7.5|7.5|7.51|7.51|7.52|7.52|7.5|7.5|0
1685465400000|2023-05-30 16:50:00|7.52|7.52|7.52|7.52|7.52|7.52|7.51|7.51|0
1685465700000|2023-05-30 16:55:00|7.51|7.51|7.54|7.54|7.54|7.54|7.51|7.51|0
1685466000000|2023-05-30 17:00:00|7.55|7.55|7.54|7.54|7.55|7.55|7.53|7.53|0
1685466300000|2023-05-30 17:05:00|7.53|7.53|7.54|7.54|7.54|7.54|7.52|7.52|0
1685466600000|2023-05-30 17:10:00|7.55|7.55|7.53|7.53|7.55|7.55|7.53|7.53|0
1685466900000|2023-05-30 17:15:00|7.52|7.52|7.54|7.54|7.54|7.54|7.52|7.52|0
1685467200000|2023-05-30 17:20:00|7.55|7.55|7.52|7.52|7.55|7.55|7.51|7.51|0
1685467500000|2023-05-30 17:25:00|7.53|7.53|7.51|7.51|7.53|7.53|7.51|7.51|0
1685467800000|2023-05-30 17:30:00|7.52|7.52|7.53|7.53|7.54|7.54|7.5|7.5|0
1685468100000|2023-05-30 17:35:00|7.54|7.54|7.51|7.51|7.54|7.54|7.5|7.5|0
1685468400000|2023-05-30 17:40:00|7.5|7.5|7.49|7.49|7.5|7.5|7.49|7.49|0
1685468700000|2023-05-30 17:45:00|7.5|7.5|7.52|7.52|7.52|7.52|7.49|7.49|0
1685469000000|2023-05-30 17:50:00|7.53|7.53|7.5|7.5|7.53|7.53|7.5|7.5|0
1685469300000|2023-05-30 17:55:00|7.51|7.51|7.49|7.49|7.51|7.51|7.49|7.49|0
1685469600000|2023-05-30 18:00:00|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|0
1685469900000|2023-05-30 18:05:00|7.48|7.48|7.5|7.5|7.5|7.5|7.48|7.48|0
1685470200000|2023-05-30 18:10:00|7.51|7.51|7.5|7.5|7.51|7.51|7.5|7.5|0
1685470500000|2023-05-30 18:15:00|7.51|7.51|7.51|7.51|7.52|7.52|7.51|7.51|0
1685470800000|2023-05-30 18:20:00|7.52|7.52|7.53|7.53|7.53|7.53|7.52|7.52|0
1685471100000|2023-05-30 18:25:00|7.52|7.52|7.5|7.5|7.53|7.53|7.5|7.5|0
1685471400000|2023-05-30 18:30:00|7.51|7.51|7.5|7.5|7.52|7.52|7.5|7.5|0
1685471700000|2023-05-30 18:35:00|7.51|7.51|7.52|7.52|7.52|7.52|7.5|7.5|0
1685472000000|2023-05-30 18:40:00|7.51|7.51|7.51|7.51|7.52|7.52|7.51|7.51|0
1685472300000|2023-05-30 18:45:00|7.52|7.52|7.51|7.51|7.52|7.52|7.51|7.51|0
1685472600000|2023-05-30 18:50:00|7.5|7.5|7.5|7.5|7.51|7.51|7.5|7.5|0
1685472900000|2023-05-30 18:55:00|7.51|7.51|7.5|7.5|7.51|7.51|7.5|7.5|0
1685473200000|2023-05-30 19:00:00|7.49|7.49|7.49|7.49|7.49|7.49|7.49|7.49|0
1685473500000|2023-05-30 19:05:00|7.5|7.5|7.49|7.49|7.5|7.5|7.48|7.48|0
1685473800000|2023-05-30 19:10:00|7.5|7.5|7.49|7.49|7.5|7.5|7.49|7.49|0
1685474100000|2023-05-30 19:15:00|7.5|7.5|7.5|7.5|7.51|7.51|7.49|7.49|0
1685474400000|2023-05-30 19:20:00|7.51|7.51|7.5|7.5|7.51|7.51|7.5|7.5|0
1685474700000|2023-05-30 19:25:00|7.49|7.49|7.49|7.49|7.5|7.5|7.49|7.49|0
1685475000000|2023-05-30 19:30:00|7.48|7.48|7.48|7.48|7.5|7.5|7.47|7.47|0
1685475300000|2023-05-30 19:35:00|7.47|7.47|7.48|7.48|7.49|7.49|7.47|7.47|0
1685475600000|2023-05-30 19:40:00|7.49|7.49|7.48|7.48|7.49|7.49|7.47|7.47|0
1685475900000|2023-05-30 19:45:00|7.49|7.49|7.5|7.5|7.5|7.5|7.49|7.49|0
1685476200000|2023-05-30 19:50:00|7.49|7.49|7.48|7.48|7.5|7.5|7.48|7.48|0
1685476500000|2023-05-30 19:55:00|7.49|7.49|7.45|7.45|7.49|7.49|7.45|7.45|0
1685477700000|2023-05-30 20:15:00|7.46|7.46|7.46|7.46|7.46|7.46|7.46|7.46|0
1685478000000|2023-05-30 20:20:00|7.48|7.48|7.48|7.48|7.48|7.48|7.48|7.48|0
1685479200000|2023-05-30 20:40:00|7.47|7.47|7.47|7.47|7.47|7.47|7.47|7.47|0
1685480400000|2023-05-30 21:00:00|7.49|7.49|7.49|7.49|7.49|7.49|7.49|7.49|0
1685481000000|2023-05-30 21:10:00|7.48|7.48|7.48|7.48|7.48|7.48|7.48|7.48|0
1685481900000|2023-05-30 21:25:00|7.47|7.47|7.5|7.5|7.5|7.5|7.47|7.47|0
1685482200000|2023-05-30 21:30:00|7.47|7.47|7.47|7.47|7.47|7.47|7.47|7.47|0
1685482800000|2023-05-30 21:40:00|7.49|7.49|7.49|7.49|7.49|7.49|7.49|7.49|0
1685483700000|2023-05-30 21:55:00|7.47|7.47|7.47|7.47|7.47|7.47|7.47|7.47|0
1685485800000|2023-05-30 22:30:00|7.46|7.46|7.46|7.46|7.46|7.46|7.46|7.46|0
1685487300000|2023-05-30 22:55:00|7.47|7.47|7.47|7.47|7.47|7.47|7.47|7.47|0
1685487900000|2023-05-30 23:05:00|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|0
1685488200000|2023-05-30 23:10:00|7.48|7.48|7.48|7.48|7.48|7.48|7.48|7.48|0
1685489400000|2023-05-30 23:30:00|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|0
1685489700000|2023-05-30 23:35:00|7.48|7.48|7.48|7.48|7.48|7.48|7.48|7.48|0
1685490300000|2023-05-30 23:45:00|7.46|7.46|7.46|7.46|7.46|7.46|7.46|7.46|0
1685490600000|2023-05-30 23:50:00|7.5|7.5|7.51|7.51|7.51|7.51|7.5|7.5|0
1685490900000|2023-05-30 23:55:00|7.46|7.46|7.51|7.51|7.51|7.51|7.46|7.46|0
1685521800000|2023-05-31 08:30:00|7.58|7.58|7.58|7.58|7.58|7.58|7.58|7.58|0
1685522700000|2023-05-31 08:45:00|7.46|7.46|7.46|7.46|7.46|7.46|7.46|7.46|0
1685523300000|2023-05-31 08:55:00|7.5|7.5|7.45|7.45|7.5|7.5|7.45|7.45|0
1685525700000|2023-05-31 09:35:00|7.47|7.47|7.47|7.47|7.47|7.47|7.47|7.47|0
1685528100000|2023-05-31 10:15:00|7.48|7.48|7.44|7.44|7.48|7.48|7.4|7.4|0
1685528700000|2023-05-31 10:25:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1685529000000|2023-05-31 10:30:00|7.41|7.41|7.41|7.41|7.41|7.41|7.41|7.41|0
1685529600000|2023-05-31 10:40:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1685530800000|2023-05-31 11:00:00|7.41|7.41|7.4|7.4|7.41|7.41|7.4|7.4|0
1685531100000|2023-05-31 11:05:00|7.39|7.39|7.38|7.38|7.39|7.39|7.38|7.38|0
1685531400000|2023-05-31 11:10:00|7.39|7.39|7.39|7.39|7.39|7.39|7.39|7.39|0
1685532000000|2023-05-31 11:20:00|7.38|7.38|7.38|7.38|7.38|7.38|7.38|7.38|0
1685532600000|2023-05-31 11:30:00|7.39|7.39|7.39|7.39|7.39|7.39|7.39|7.39|0
1685532900000|2023-05-31 11:35:00|7.38|7.38|7.38|7.38|7.38|7.38|7.38|7.38|0
1685533500000|2023-05-31 11:45:00|7.39|7.39|7.39|7.39|7.39|7.39|7.39|7.39|0
1685534100000|2023-05-31 11:55:00|7.38|7.38|7.37|7.37|7.38|7.38|7.37|7.37|0
1685534400000|2023-05-31 12:00:00|7.38|7.38|7.38|7.38|7.38|7.38|7.37|7.37|0
1685534700000|2023-05-31 12:05:00|7.37|7.37|7.38|7.38|7.38|7.38|7.37|7.37|0
1685535000000|2023-05-31 12:10:00|7.37|7.37|7.38|7.38|7.38|7.38|7.37|7.37|0
1685537700000|2023-05-31 12:55:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1685538000000|2023-05-31 13:00:00|7.39|7.39|7.38|7.38|7.39|7.39|7.38|7.38|0
1685538900000|2023-05-31 13:15:00|7.39|7.39|7.39|7.39|7.4|7.4|7.39|7.39|0
1685539200000|2023-05-31 13:20:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1685539500000|2023-05-31 13:25:00|7.38|7.38|7.38|7.38|7.38|7.38|7.38|7.38|0
1685539800000|2023-05-31 13:30:00|7.37|7.37|7.45|7.45|7.47|7.47|7.37|7.37|0
1685540100000|2023-05-31 13:35:00|7.46|7.46|7.5|7.5|7.5|7.5|7.45|7.45|0
1685540400000|2023-05-31 13:40:00|7.51|7.51|7.51|7.51|7.54|7.54|7.5|7.5|0
1685540700000|2023-05-31 13:45:00|7.52|7.52|7.5|7.5|7.55|7.55|7.48|7.48|0
1685541000000|2023-05-31 13:50:00|7.51|7.51|7.49|7.49|7.53|7.53|7.47|7.47|0
1685541300000|2023-05-31 13:55:00|7.5|7.5|7.5|7.5|7.52|7.52|7.5|7.5|0
1685541600000|2023-05-31 14:00:00|7.49|7.49|7.43|7.43|7.49|7.49|7.42|7.42|0
1685541900000|2023-05-31 14:05:00|7.41|7.41|7.37|7.37|7.42|7.42|7.37|7.37|0
1685542200000|2023-05-31 14:10:00|7.36|7.36|7.33|7.33|7.36|7.36|7.32|7.32|0
1685542500000|2023-05-31 14:15:00|7.35|7.35|7.35|7.35|7.36|7.36|7.33|7.33|0
1685542800000|2023-05-31 14:20:00|7.34|7.34|7.35|7.35|7.36|7.36|7.34|7.34|0
1685543100000|2023-05-31 14:25:00|7.34|7.34|7.35|7.35|7.36|7.36|7.34|7.34|0
1685543400000|2023-05-31 14:30:00|7.34|7.34|7.35|7.35|7.37|7.37|7.33|7.33|0
1685543700000|2023-05-31 14:35:00|7.34|7.34|7.37|7.37|7.38|7.38|7.34|7.34|0
1685544000000|2023-05-31 14:40:00|7.36|7.36|7.36|7.36|7.39|7.39|7.35|7.35|0
1685544300000|2023-05-31 14:45:00|7.35|7.35|7.36|7.36|7.36|7.36|7.34|7.34|0
1685544600000|2023-05-31 14:50:00|7.35|7.35|7.35|7.35|7.36|7.36|7.34|7.34|0
1685544900000|2023-05-31 14:55:00|7.36|7.36|7.32|7.32|7.36|7.36|7.31|7.31|0
1685545200000|2023-05-31 15:00:00|7.33|7.33|7.32|7.32|7.34|7.34|7.31|7.31|0
1685545500000|2023-05-31 15:05:00|7.31|7.31|7.33|7.33|7.33|7.33|7.3|7.3|0
1685545800000|2023-05-31 15:10:00|7.32|7.32|7.32|7.32|7.33|7.33|7.32|7.32|0
1685546100000|2023-05-31 15:15:00|7.33|7.33|7.33|7.33|7.33|7.33|7.32|7.32|0
1685546400000|2023-05-31 15:20:00|7.34|7.34|7.35|7.35|7.35|7.35|7.33|7.33|0
1685546700000|2023-05-31 15:25:00|7.36|7.36|7.35|7.35|7.36|7.36|7.35|7.35|0
1685547000000|2023-05-31 15:30:00|7.34|7.34|7.35|7.35|7.35|7.35|7.33|7.33|0
1685547300000|2023-05-31 15:35:00|7.36|7.36|7.35|7.35|7.36|7.36|7.34|7.34|0
1685547600000|2023-05-31 15:40:00|7.34|7.34|7.39|7.39|7.39|7.39|7.34|7.34|0
1685547900000|2023-05-31 15:45:00|7.38|7.38|7.4|7.4|7.4|7.4|7.38|7.38|0
1685548200000|2023-05-31 15:50:00|7.41|7.41|7.42|7.42|7.42|7.42|7.39|7.39|0
1685548500000|2023-05-31 15:55:00|7.41|7.41|7.4|7.4|7.41|7.41|7.4|7.4|0
1685548800000|2023-05-31 16:00:00|7.41|7.41|7.42|7.42|7.42|7.42|7.4|7.4|0
1685549100000|2023-05-31 16:05:00|7.41|7.41|7.38|7.38|7.41|7.41|7.36|7.36|0
1685549400000|2023-05-31 16:10:00|7.39|7.39|7.4|7.4|7.41|7.41|7.38|7.38|0
1685549700000|2023-05-31 16:15:00|7.39|7.39|7.39|7.39|7.4|7.4|7.39|7.39|0
1685550000000|2023-05-31 16:20:00|7.4|7.4|7.4|7.4|7.4|7.4|7.39|7.39|0
1685550300000|2023-05-31 16:25:00|7.39|7.39|7.38|7.38|7.39|7.39|7.37|7.37|0
1685550600000|2023-05-31 16:30:00|7.37|7.37|7.38|7.38|7.38|7.38|7.36|7.36|0
1685550900000|2023-05-31 16:35:00|7.37|7.37|7.37|7.37|7.38|7.38|7.37|7.37|0
1685551200000|2023-05-31 16:40:00|7.36|7.36|7.39|7.39|7.39|7.39|7.36|7.36|0
1685551500000|2023-05-31 16:45:00|7.38|7.38|7.39|7.39|7.41|7.41|7.38|7.38|0
1685551800000|2023-05-31 16:50:00|7.38|7.38|7.38|7.38|7.38|7.38|7.36|7.36|0
1685552100000|2023-05-31 16:55:00|7.37|7.37|7.37|7.37|7.38|7.38|7.37|7.37|0
1685552400000|2023-05-31 17:00:00|7.36|7.36|7.37|7.37|7.37|7.37|7.36|7.36|0
1685552700000|2023-05-31 17:05:00|7.38|7.38|7.38|7.38|7.38|7.38|7.37|7.37|0
1685553000000|2023-05-31 17:10:00|7.37|7.37|7.39|7.39|7.4|7.4|7.37|7.37|0
1685553300000|2023-05-31 17:15:00|7.4|7.4|7.39|7.39|7.4|7.4|7.39|7.39|0
1685553600000|2023-05-31 17:20:00|7.38|7.38|7.38|7.38|7.4|7.4|7.38|7.38|0
1685553900000|2023-05-31 17:25:00|7.39|7.39|7.4|7.4|7.4|7.4|7.38|7.38|0
1685554500000|2023-05-31 17:35:00|7.41|7.41|7.4|7.4|7.41|7.41|7.39|7.39|0
1685554800000|2023-05-31 17:40:00|7.41|7.41|7.41|7.41|7.42|7.42|7.41|7.41|0
1685555100000|2023-05-31 17:45:00|7.4|7.4|7.4|7.4|7.41|7.41|7.4|7.4|0
1685555400000|2023-05-31 17:50:00|7.41|7.41|7.42|7.42|7.42|7.42|7.4|7.4|0
1685555700000|2023-05-31 17:55:00|7.43|7.43|7.42|7.42|7.43|7.43|7.41|7.41|0
1685556000000|2023-05-31 18:00:00|7.43|7.43|7.42|7.42|7.43|7.43|7.41|7.41|0
1685556300000|2023-05-31 18:05:00|7.43|7.43|7.43|7.43|7.44|7.44|7.42|7.42|0
1685556600000|2023-05-31 18:10:00|7.44|7.44|7.43|7.43|7.44|7.44|7.42|7.42|0
1685556900000|2023-05-31 18:15:00|7.44|7.44|7.44|7.44|7.44|7.44|7.41|7.41|0
1685557200000|2023-05-31 18:20:00|7.45|7.45|7.43|7.43|7.45|7.45|7.43|7.43|0
1685557500000|2023-05-31 18:25:00|7.44|7.44|7.45|7.45|7.45|7.45|7.42|7.42|0
1685557800000|2023-05-31 18:30:00|7.44|7.44|7.44|7.44|7.45|7.45|7.43|7.43|0
1685558100000|2023-05-31 18:35:00|7.45|7.45|7.45|7.45|7.45|7.45|7.43|7.43|0
1685558400000|2023-05-31 18:40:00|7.46|7.46|7.45|7.45|7.46|7.46|7.44|7.44|0
1685558700000|2023-05-31 18:45:00|7.44|7.44|7.44|7.44|7.44|7.44|7.44|7.44|0
1685559000000|2023-05-31 18:50:00|7.43|7.43|7.42|7.42|7.43|7.43|7.41|7.41|0
1685559300000|2023-05-31 18:55:00|7.43|7.43|7.45|7.45|7.45|7.45|7.43|7.43|0
1685559600000|2023-05-31 19:00:00|7.44|7.44|7.43|7.43|7.45|7.45|7.43|7.43|0
1685559900000|2023-05-31 19:05:00|7.44|7.44|7.44|7.44|7.45|7.45|7.43|7.43|0
1685560200000|2023-05-31 19:10:00|7.45|7.45|7.45|7.45|7.46|7.46|7.44|7.44|0
1685560800000|2023-05-31 19:20:00|7.44|7.44|7.44|7.44|7.46|7.46|7.44|7.44|0
1685561100000|2023-05-31 19:25:00|7.45|7.45|7.44|7.44|7.45|7.45|7.43|7.43|0
1685561400000|2023-05-31 19:30:00|7.45|7.45|7.45|7.45|7.45|7.45|7.44|7.44|0
1685561700000|2023-05-31 19:35:00|7.46|7.46|7.46|7.46|7.47|7.47|7.45|7.45|0
1685562000000|2023-05-31 19:40:00|7.47|7.47|7.47|7.47|7.48|7.48|7.46|7.46|0
1685562300000|2023-05-31 19:45:00|7.48|7.48|7.47|7.47|7.48|7.48|7.46|7.46|0
1685562600000|2023-05-31 19:50:00|7.46|7.46|7.45|7.45|7.47|7.47|7.45|7.45|0
1685562900000|2023-05-31 19:55:00|7.46|7.46|7.45|7.45|7.46|7.46|7.44|7.44|0
1685563200000|2023-05-31 20:00:00|7.44|7.44|7.44|7.44|7.44|7.44|7.44|7.44|0
1685563500000|2023-05-31 20:05:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1685564100000|2023-05-31 20:15:00|7.41|7.41|7.41|7.41|7.41|7.41|7.41|7.41|0
1685564400000|2023-05-31 20:20:00|7.44|7.44|7.44|7.44|7.45|7.45|7.44|7.44|0
1685564700000|2023-05-31 20:25:00|7.45|7.45|7.45|7.45|7.46|7.46|7.45|7.45|0
1685569500000|2023-05-31 21:45:00|7.44|7.44|7.44|7.44|7.44|7.44|7.44|7.44|0
1685570700000|2023-05-31 22:05:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1685574300000|2023-05-31 23:05:00|7.46|7.46|7.46|7.46|7.46|7.46|7.46|7.46|0
1685574600000|2023-05-31 23:10:00|7.45|7.45|7.47|7.47|7.47|7.47|7.44|7.44|0
1685574900000|2023-05-31 23:15:00|7.46|7.46|7.46|7.46|7.46|7.46|7.46|7.46|0
1685576400000|2023-05-31 23:40:00|7.47|7.47|7.46|7.46|7.47|7.47|7.46|7.46|0
1685577000000|2023-05-31 23:50:00|7.47|7.47|7.47|7.47|7.47|7.47|7.47|7.47|0
1685577300000|2023-05-31 23:55:00|7.46|7.46|7.46|7.46|7.46|7.46|7.46|7.46|0
1685606400000|2023-06-01 08:00:00|7.42|7.42|7.43|7.43|7.43|7.43|7.42|7.42|0
1685608200000|2023-06-01 08:30:00|7.37|7.37|7.4|7.4|7.4|7.4|7.37|7.37|0
1685610000000|2023-06-01 09:00:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1685611200000|2023-06-01 09:20:00|7.58|7.58|7.58|7.58|7.58|7.58|7.58|7.58|0
1685613000000|2023-06-01 09:50:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1685617200000|2023-06-01 11:00:00|7.45|7.45|7.47|7.47|7.47|7.47|7.45|7.45|0
1685618100000|2023-06-01 11:15:00|7.49|7.49|7.45|7.45|7.49|7.49|7.45|7.45|0
1685618700000|2023-06-01 11:25:00|7.49|7.49|7.49|7.49|7.49|7.49|7.49|7.49|0
1685619300000|2023-06-01 11:35:00|7.47|7.47|7.47|7.47|7.47|7.47|7.47|7.47|0
1685620200000|2023-06-01 11:50:00|7.48|7.48|7.48|7.48|7.48|7.48|7.48|7.48|0
1685620500000|2023-06-01 11:55:00|7.46|7.46|7.46|7.46|7.46|7.46|7.46|7.46|0
1685621100000|2023-06-01 12:05:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1685621400000|2023-06-01 12:10:00|7.46|7.46|7.46|7.46|7.46|7.46|7.46|7.46|0
1685621700000|2023-06-01 12:15:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1685622300000|2023-06-01 12:25:00|7.46|7.46|7.46|7.46|7.46|7.46|7.46|7.46|0
1685623800000|2023-06-01 12:50:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1685626200000|2023-06-01 13:30:00|7.43|7.43|7.43|7.43|7.45|7.45|7.4|7.4|0
1685626500000|2023-06-01 13:35:00|7.44|7.44|7.42|7.42|7.44|7.44|7.39|7.39|0
1685626800000|2023-06-01 13:40:00|7.43|7.43|7.36|7.36|7.44|7.44|7.35|7.35|0
1685627100000|2023-06-01 13:45:00|7.37|7.37|7.35|7.35|7.38|7.38|7.35|7.35|0
1685627400000|2023-06-01 13:50:00|7.36|7.36|7.4|7.4|7.41|7.41|7.35|7.35|0
1685627700000|2023-06-01 13:55:00|7.39|7.39|7.4|7.4|7.42|7.42|7.39|7.39|0
1685628000000|2023-06-01 14:00:00|7.41|7.41|7.42|7.42|7.43|7.43|7.41|7.41|0
1685628300000|2023-06-01 14:05:00|7.43|7.43|7.43|7.43|7.45|7.45|7.43|7.43|0
1685628600000|2023-06-01 14:10:00|7.44|7.44|7.43|7.43|7.45|7.45|7.43|7.43|0
1685628900000|2023-06-01 14:15:00|7.44|7.44|7.43|7.43|7.44|7.44|7.42|7.42|0
1685629200000|2023-06-01 14:20:00|7.44|7.44|7.43|7.43|7.44|7.44|7.41|7.41|0
1685629500000|2023-06-01 14:25:00|7.44|7.44|7.45|7.45|7.46|7.46|7.44|7.44|0
1685629800000|2023-06-01 14:30:00|7.43|7.43|7.41|7.41|7.43|7.43|7.4|7.4|0
1685630100000|2023-06-01 14:35:00|7.4|7.4|7.46|7.46|7.46|7.46|7.4|7.4|0
1685630400000|2023-06-01 14:40:00|7.45|7.45|7.47|7.47|7.48|7.48|7.45|7.45|0
1685630700000|2023-06-01 14:45:00|7.48|7.48|7.47|7.47|7.49|7.49|7.46|7.46|0
1685631000000|2023-06-01 14:50:00|7.48|7.48|7.47|7.47|7.49|7.49|7.46|7.46|0
1685631300000|2023-06-01 14:55:00|7.46|7.46|7.43|7.43|7.47|7.47|7.43|7.43|0
1685631600000|2023-06-01 15:00:00|7.44|7.44|7.44|7.44|7.46|7.46|7.44|7.44|0
1685631900000|2023-06-01 15:05:00|7.45|7.45|7.43|7.43|7.45|7.45|7.42|7.42|0
1685632200000|2023-06-01 15:10:00|7.42|7.42|7.42|7.42|7.43|7.43|7.41|7.41|0
1685632500000|2023-06-01 15:15:00|7.43|7.43|7.43|7.43|7.43|7.43|7.41|7.41|0
1685632800000|2023-06-01 15:20:00|7.42|7.42|7.41|7.41|7.43|7.43|7.4|7.4|0
1685633100000|2023-06-01 15:25:00|7.42|7.42|7.4|7.4|7.42|7.42|7.4|7.4|0
1685633400000|2023-06-01 15:30:00|7.41|7.41|7.42|7.42|7.42|7.42|7.41|7.41|0
1685633700000|2023-06-01 15:35:00|7.43|7.43|7.42|7.42|7.43|7.43|7.42|7.42|0
1685634000000|2023-06-01 15:40:00|7.43|7.43|7.44|7.44|7.45|7.45|7.43|7.43|0
1685634300000|2023-06-01 15:45:00|7.43|7.43|7.44|7.44|7.44|7.44|7.43|7.43|0
1685634600000|2023-06-01 15:50:00|7.45|7.45|7.45|7.45|7.45|7.45|7.44|7.44|0
1685634900000|2023-06-01 15:55:00|7.44|7.44|7.47|7.47|7.47|7.47|7.44|7.44|0
1685635200000|2023-06-01 16:00:00|7.46|7.46|7.46|7.46|7.46|7.46|7.45|7.45|0
1685635500000|2023-06-01 16:05:00|7.45|7.45|7.45|7.45|7.48|7.48|7.45|7.45|0
1685635800000|2023-06-01 16:10:00|7.46|7.46|7.48|7.48|7.48|7.48|7.45|7.45|0
1685636100000|2023-06-01 16:15:00|7.49|7.49|7.53|7.53|7.53|7.53|7.48|7.48|0
1685636400000|2023-06-01 16:20:00|7.54|7.54|7.55|7.55|7.55|7.55|7.53|7.53|0
1685636700000|2023-06-01 16:25:00|7.54|7.54|7.54|7.54|7.55|7.55|7.54|7.54|0
1685637000000|2023-06-01 16:30:00|7.53|7.53|7.54|7.54|7.55|7.55|7.53|7.53|0
1685637300000|2023-06-01 16:35:00|7.55|7.55|7.57|7.57|7.57|7.57|7.53|7.53|0
1685637600000|2023-06-01 16:40:00|7.56|7.56|7.55|7.55|7.56|7.56|7.53|7.53|0
1685637900000|2023-06-01 16:45:00|7.54|7.54|7.58|7.58|7.59|7.59|7.54|7.54|0
1685638200000|2023-06-01 16:50:00|7.59|7.59|7.59|7.59|7.59|7.59|7.58|7.58|0
1685638500000|2023-06-01 16:55:00|7.58|7.58|7.54|7.54|7.59|7.59|7.53|7.53|0
1685638800000|2023-06-01 17:00:00|7.55|7.55|7.5|7.5|7.55|7.55|7.5|7.5|0
1685639100000|2023-06-01 17:05:00|7.51|7.51|7.52|7.52|7.52|7.52|7.51|7.51|0
1685639400000|2023-06-01 17:10:00|7.51|7.51|7.52|7.52|7.52|7.52|7.51|7.51|0
1685639700000|2023-06-01 17:15:00|7.51|7.51|7.52|7.52|7.52|7.52|7.51|7.51|0
1685640000000|2023-06-01 17:20:00|7.53|7.53|7.52|7.52|7.54|7.54|7.52|7.52|0
1685640300000|2023-06-01 17:25:00|7.51|7.51|7.51|7.51|7.52|7.52|7.5|7.5|0
1685640600000|2023-06-01 17:30:00|7.5|7.5|7.5|7.5|7.51|7.51|7.5|7.5|0
1685640900000|2023-06-01 17:35:00|7.51|7.51|7.5|7.5|7.51|7.51|7.5|7.5|0
1685641200000|2023-06-01 17:40:00|7.51|7.51|7.51|7.51|7.51|7.51|7.5|7.5|0
1685641500000|2023-06-01 17:45:00|7.5|7.5|7.51|7.51|7.52|7.52|7.5|7.5|0
1685641800000|2023-06-01 17:50:00|7.5|7.5|7.52|7.52|7.52|7.52|7.5|7.5|0
1685642100000|2023-06-01 17:55:00|7.51|7.51|7.54|7.54|7.54|7.54|7.51|7.51|0
1685642400000|2023-06-01 18:00:00|7.53|7.53|7.54|7.54|7.54|7.54|7.52|7.52|0
1685642700000|2023-06-01 18:05:00|7.55|7.55|7.55|7.55|7.56|7.56|7.54|7.54|0
1685643000000|2023-06-01 18:10:00|7.56|7.56|7.55|7.55|7.56|7.56|7.54|7.54|0
1685643300000|2023-06-01 18:15:00|7.54|7.54|7.54|7.54|7.55|7.55|7.54|7.54|0
1685643600000|2023-06-01 18:20:00|7.55|7.55|7.55|7.55|7.55|7.55|7.54|7.54|0
1685643900000|2023-06-01 18:25:00|7.54|7.54|7.56|7.56|7.57|7.57|7.54|7.54|0
1685644200000|2023-06-01 18:30:00|7.55|7.55|7.56|7.56|7.56|7.56|7.55|7.55|0
1685644500000|2023-06-01 18:35:00|7.55|7.55|7.56|7.56|7.57|7.57|7.55|7.55|0
1685644800000|2023-06-01 18:40:00|7.57|7.57|7.57|7.57|7.58|7.58|7.57|7.57|0
1685645100000|2023-06-01 18:45:00|7.58|7.58|7.57|7.57|7.58|7.58|7.57|7.57|0
1685645400000|2023-06-01 18:50:00|7.56|7.56|7.59|7.59|7.6|7.6|7.56|7.56|0
1685645700000|2023-06-01 18:55:00|7.58|7.58|7.59|7.59|7.6|7.6|7.58|7.58|0
1685646000000|2023-06-01 19:00:00|7.58|7.58|7.59|7.59|7.6|7.6|7.58|7.58|0
1685646300000|2023-06-01 19:05:00|7.58|7.58|7.59|7.59|7.6|7.6|7.58|7.58|0
1685646600000|2023-06-01 19:10:00|7.6|7.6|7.62|7.62|7.62|7.62|7.59|7.59|0
1685646900000|2023-06-01 19:15:00|7.61|7.61|7.6|7.6|7.62|7.62|7.6|7.6|0
1685647200000|2023-06-01 19:20:00|7.58|7.58|7.55|7.55|7.58|7.58|7.55|7.55|0
1685647500000|2023-06-01 19:25:00|7.54|7.54|7.52|7.52|7.54|7.54|7.52|7.52|0
1685647800000|2023-06-01 19:30:00|7.53|7.53|7.49|7.49|7.53|7.53|7.49|7.49|0
1685648100000|2023-06-01 19:35:00|7.5|7.5|7.49|7.49|7.5|7.5|7.48|7.48|0
1685648400000|2023-06-01 19:40:00|7.5|7.5|7.5|7.5|7.5|7.5|7.49|7.49|0
1685648700000|2023-06-01 19:45:00|7.51|7.51|7.52|7.52|7.52|7.52|7.5|7.5|0
1685649000000|2023-06-01 19:50:00|7.53|7.53|7.54|7.54|7.54|7.54|7.52|7.52|0
1685649300000|2023-06-01 19:55:00|7.53|7.53|7.54|7.54|7.55|7.55|7.52|7.52|0
1685649600000|2023-06-01 20:00:00|7.53|7.53|7.53|7.53|7.53|7.53|7.53|7.53|0
1685650200000|2023-06-01 20:10:00|7.54|7.54|7.54|7.54|7.54|7.54|7.54|7.54|0
1685651100000|2023-06-01 20:25:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1685651400000|2023-06-01 20:30:00|7.54|7.54|7.54|7.54|7.54|7.54|7.54|7.54|0
1685651700000|2023-06-01 20:35:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1685654100000|2023-06-01 21:15:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1685655600000|2023-06-01 21:40:00|7.53|7.53|7.53|7.53|7.53|7.53|7.53|7.53|0
1685657700000|2023-06-01 22:15:00|7.54|7.54|7.54|7.54|7.54|7.54|7.54|7.54|0
1685658300000|2023-06-01 22:25:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1685658600000|2023-06-01 22:30:00|7.54|7.54|7.54|7.54|7.54|7.54|7.54|7.54|0
1685658900000|2023-06-01 22:35:00|7.51|7.51|7.51|7.51|7.51|7.51|7.51|7.51|0
1685659500000|2023-06-01 22:45:00|7.53|7.53|7.53|7.53|7.53|7.53|7.53|7.53|0
1685660400000|2023-06-01 23:00:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1685661300000|2023-06-01 23:15:00|7.53|7.53|7.53|7.53|7.53|7.53|7.53|7.53|0
1685661600000|2023-06-01 23:20:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1685661900000|2023-06-01 23:25:00|7.53|7.53|7.53|7.53|7.53|7.53|7.53|7.53|0
1685662200000|2023-06-01 23:30:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1685662500000|2023-06-01 23:35:00|7.51|7.51|7.55|7.55|7.55|7.55|7.51|7.51|0
1685662800000|2023-06-01 23:40:00|7.56|7.56|7.53|7.53|7.56|7.56|7.53|7.53|0
1685663100000|2023-06-01 23:45:00|7.56|7.56|7.52|7.52|7.56|7.56|7.52|7.52|0
1685663400000|2023-06-01 23:50:00|7.56|7.56|7.61|7.61|7.61|7.61|7.56|7.56|0
1685663700000|2023-06-01 23:55:00|7.48|7.48|7.5|7.5|7.63|7.63|7.48|7.48|0
1685433600000|2023-05-30 08:00:00|7.38|7.38|7.38|7.38|7.38|7.38|7.38|7.38|0
1685433900000|2023-05-30 08:05:00|7.43|7.43|7.43|7.43|7.43|7.43|7.43|7.43|0
1685435100000|2023-05-30 08:25:00|7.44|7.44|7.44|7.44|7.44|7.44|7.44|7.44|0
1685435400000|2023-05-30 08:30:00|7.45|7.45|7.44|7.44|7.45|7.45|7.44|7.44|0
1685437500000|2023-05-30 09:05:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1685438700000|2023-05-30 09:25:00|7.41|7.41|7.41|7.41|7.41|7.41|7.41|7.41|0
1685439600000|2023-05-30 09:40:00|7.42|7.42|7.41|7.41|7.42|7.42|7.41|7.41|0
1685440500000|2023-05-30 09:55:00|7.43|7.43|7.43|7.43|7.43|7.43|7.43|7.43|0
1685443800000|2023-05-30 10:50:00|7.48|7.48|7.48|7.48|7.48|7.48|7.48|7.48|0
1685444100000|2023-05-30 10:55:00|7.43|7.43|7.42|7.42|7.43|7.43|7.42|7.42|0
1685444400000|2023-05-30 11:00:00|7.43|7.43|7.43|7.43|7.44|7.44|7.43|7.43|0
1685444700000|2023-05-30 11:05:00|7.44|7.44|7.44|7.44|7.44|7.44|7.44|7.44|0
1685445000000|2023-05-30 11:10:00|7.42|7.42|7.44|7.44|7.44|7.44|7.42|7.42|0
1685445300000|2023-05-30 11:15:00|7.42|7.42|7.44|7.44|7.44|7.44|7.42|7.42|0
1685446500000|2023-05-30 11:35:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1685446800000|2023-05-30 11:40:00|7.44|7.44|7.43|7.43|7.44|7.44|7.43|7.43|0
1685447100000|2023-05-30 11:45:00|7.44|7.44|7.45|7.45|7.45|7.45|7.44|7.44|0
1685448000000|2023-05-30 12:00:00|7.44|7.44|7.43|7.43|7.44|7.44|7.43|7.43|0
1685448300000|2023-05-30 12:05:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1685449500000|2023-05-30 12:25:00|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|0
1685450100000|2023-05-30 12:35:00|7.43|7.43|7.43|7.43|7.44|7.44|7.43|7.43|0
1685450400000|2023-05-30 12:40:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1685451900000|2023-05-30 13:05:00|7.44|7.44|7.44|7.44|7.44|7.44|7.44|7.44|0
1685452200000|2023-05-30 13:10:00|7.45|7.45|7.46|7.46|7.46|7.46|7.45|7.45|0
1685452500000|2023-05-30 13:15:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1685452800000|2023-05-30 13:20:00|7.46|7.46|7.45|7.45|7.46|7.46|7.45|7.45|0
1685453100000|2023-05-30 13:25:00|7.43|7.43|7.5|7.5|7.51|7.51|7.43|7.43|0
1685453400000|2023-05-30 13:30:00|7.53|7.53|7.56|7.56|7.59|7.59|7.48|7.48|0
1685453700000|2023-05-30 13:35:00|7.57|7.57|7.59|7.59|7.61|7.61|7.57|7.57|0
1685454000000|2023-05-30 13:40:00|7.58|7.58|7.54|7.54|7.63|7.63|7.54|7.54|0
1685454300000|2023-05-30 13:45:00|7.55|7.55|7.6|7.6|7.61|7.61|7.54|7.54|0
1685454600000|2023-05-30 13:50:00|7.61|7.61|7.55|7.55|7.63|7.63|7.54|7.54|0
1685454900000|2023-05-30 13:55:00|7.56|7.56|7.54|7.54|7.56|7.56|7.53|7.53|0
1685455200000|2023-05-30 14:00:00|7.53|7.53|7.52|7.52|7.54|7.54|7.5|7.5|0
1685455500000|2023-05-30 14:05:00|7.53|7.53|7.59|7.59|7.6|7.6|7.52|7.52|0
1685455800000|2023-05-30 14:10:00|7.58|7.58|7.66|7.66|7.67|7.67|7.58|7.58|0
1685456100000|2023-05-30 14:15:00|7.65|7.65|7.62|7.62|7.65|7.65|7.58|7.58|0
1685456400000|2023-05-30 14:20:00|7.63|7.63|7.58|7.58|7.65|7.65|7.58|7.58|0
1685456700000|2023-05-30 14:25:00|7.57|7.57|7.53|7.53|7.58|7.58|7.53|7.53|0
1685457000000|2023-05-30 14:30:00|7.54|7.54|7.52|7.52|7.54|7.54|7.51|7.51|0
1685457300000|2023-05-30 14:35:00|7.51|7.51|7.53|7.53|7.54|7.54|7.51|7.51|0
1685457600000|2023-05-30 14:40:00|7.52|7.52|7.5|7.5|7.53|7.53|7.49|7.49|0
1685457900000|2023-05-30 14:45:00|7.51|7.51|7.49|7.49|7.52|7.52|7.49|7.49|0
1685458200000|2023-05-30 14:50:00|7.5|7.5|7.48|7.48|7.51|7.51|7.48|7.48|0
1685458500000|2023-05-30 14:55:00|7.49|7.49|7.5|7.5|7.5|7.5|7.49|7.49|0
1685458800000|2023-05-30 15:00:00|7.49|7.49|7.53|7.53|7.53|7.53|7.49|7.49|0
1685459100000|2023-05-30 15:05:00|7.52|7.52|7.51|7.51|7.54|7.54|7.51|7.51|0
1685459400000|2023-05-30 15:10:00|7.52|7.52|7.52|7.52|7.53|7.53|7.5|7.5|0
1685459700000|2023-05-30 15:15:00|7.53|7.53|7.51|7.51|7.53|7.53|7.51|7.51|0
1685460000000|2023-05-30 15:20:00|7.5|7.5|7.47|7.47|7.51|7.51|7.47|7.47|0
1685460300000|2023-05-30 15:25:00|7.46|7.46|7.48|7.48|7.48|7.48|7.45|7.45|0
1685460600000|2023-05-30 15:30:00|7.49|7.49|7.48|7.48|7.5|7.5|7.48|7.48|0
1685460900000|2023-05-30 15:35:00|7.49|7.49|7.52|7.52|7.52|7.52|7.49|7.49|0
1685461200000|2023-05-30 15:40:00|7.53|7.53|7.51|7.51|7.54|7.54|7.5|7.5|0
1685461500000|2023-05-30 15:45:00|7.5|7.5|7.5|7.5|7.52|7.52|7.5|7.5|0
1685461800000|2023-05-30 15:50:00|7.49|7.49|7.5|7.5|7.5|7.5|7.48|7.48|0
1685462100000|2023-05-30 15:55:00|7.51|7.51|7.5|7.5|7.52|7.52|7.49|7.49|0
1685462400000|2023-05-30 16:00:00|7.49|7.49|7.48|7.48|7.5|7.5|7.48|7.48|0
1685462700000|2023-05-30 16:05:00|7.47|7.47|7.49|7.49|7.5|7.5|7.47|7.47|0
1685463000000|2023-05-30 16:10:00|7.5|7.5|7.51|7.51|7.51|7.51|7.49|7.49|0
1685463300000|2023-05-30 16:15:00|7.5|7.5|7.53|7.53|7.53|7.53|7.5|7.5|0
1685463600000|2023-05-30 16:20:00|7.52|7.52|7.48|7.48|7.52|7.52|7.47|7.47|0
1685463900000|2023-05-30 16:25:00|7.46|7.46|7.46|7.46|7.47|7.47|7.45|7.45|0
1685464200000|2023-05-30 16:30:00|7.45|7.45|7.48|7.48|7.49|7.49|7.45|7.45|0
1685464500000|2023-05-30 16:35:00|7.49|7.49|7.48|7.48|7.49|7.49|7.47|7.47|0
1685464800000|2023-05-30 16:40:00|7.47|7.47|7.49|7.49|7.5|7.5|7.47|7.47|0
1685465100000|2023-05-30 16:45:00|7.5|7.5|7.51|7.51|7.52|7.52|7.5|7.5|0
1685465400000|2023-05-30 16:50:00|7.52|7.52|7.52|7.52|7.52|7.52|7.51|7.51|0
1685465700000|2023-05-30 16:55:00|7.51|7.51|7.54|7.54|7.54|7.54|7.51|7.51|0
1685466000000|2023-05-30 17:00:00|7.55|7.55|7.54|7.54|7.55|7.55|7.53|7.53|0
1685466300000|2023-05-30 17:05:00|7.53|7.53|7.54|7.54|7.54|7.54|7.52|7.52|0
1685466600000|2023-05-30 17:10:00|7.55|7.55|7.53|7.53|7.55|7.55|7.53|7.53|0
1685466900000|2023-05-30 17:15:00|7.52|7.52|7.54|7.54|7.54|7.54|7.52|7.52|0
1685467200000|2023-05-30 17:20:00|7.55|7.55|7.52|7.52|7.55|7.55|7.51|7.51|0
1685467500000|2023-05-30 17:25:00|7.53|7.53|7.51|7.51|7.53|7.53|7.51|7.51|0
1685467800000|2023-05-30 17:30:00|7.52|7.52|7.53|7.53|7.54|7.54|7.5|7.5|0
1685468100000|2023-05-30 17:35:00|7.54|7.54|7.51|7.51|7.54|7.54|7.5|7.5|0
1685468400000|2023-05-30 17:40:00|7.5|7.5|7.49|7.49|7.5|7.5|7.49|7.49|0
1685468700000|2023-05-30 17:45:00|7.5|7.5|7.52|7.52|7.52|7.52|7.49|7.49|0
1685469000000|2023-05-30 17:50:00|7.53|7.53|7.5|7.5|7.53|7.53|7.5|7.5|0
1685469300000|2023-05-30 17:55:00|7.51|7.51|7.49|7.49|7.51|7.51|7.49|7.49|0
1685469600000|2023-05-30 18:00:00|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|0
1685469900000|2023-05-30 18:05:00|7.48|7.48|7.5|7.5|7.5|7.5|7.48|7.48|0
1685470200000|2023-05-30 18:10:00|7.51|7.51|7.5|7.5|7.51|7.51|7.5|7.5|0
1685470500000|2023-05-30 18:15:00|7.51|7.51|7.51|7.51|7.52|7.52|7.51|7.51|0
1685470800000|2023-05-30 18:20:00|7.52|7.52|7.53|7.53|7.53|7.53|7.52|7.52|0
1685471100000|2023-05-30 18:25:00|7.52|7.52|7.5|7.5|7.53|7.53|7.5|7.5|0
1685471400000|2023-05-30 18:30:00|7.51|7.51|7.5|7.5|7.52|7.52|7.5|7.5|0
1685471700000|2023-05-30 18:35:00|7.51|7.51|7.52|7.52|7.52|7.52|7.5|7.5|0
1685472000000|2023-05-30 18:40:00|7.51|7.51|7.51|7.51|7.52|7.52|7.51|7.51|0
1685472300000|2023-05-30 18:45:00|7.52|7.52|7.51|7.51|7.52|7.52|7.51|7.51|0
1685472600000|2023-05-30 18:50:00|7.5|7.5|7.5|7.5|7.51|7.51|7.5|7.5|0
1685472900000|2023-05-30 18:55:00|7.51|7.51|7.5|7.5|7.51|7.51|7.5|7.5|0
1685473200000|2023-05-30 19:00:00|7.49|7.49|7.49|7.49|7.49|7.49|7.49|7.49|0
1685473500000|2023-05-30 19:05:00|7.5|7.5|7.49|7.49|7.5|7.5|7.48|7.48|0
1685473800000|2023-05-30 19:10:00|7.5|7.5|7.49|7.49|7.5|7.5|7.49|7.49|0
1685474100000|2023-05-30 19:15:00|7.5|7.5|7.5|7.5|7.51|7.51|7.49|7.49|0
1685474400000|2023-05-30 19:20:00|7.51|7.51|7.5|7.5|7.51|7.51|7.5|7.5|0
1685474700000|2023-05-30 19:25:00|7.49|7.49|7.49|7.49|7.5|7.5|7.49|7.49|0
1685475000000|2023-05-30 19:30:00|7.48|7.48|7.48|7.48|7.5|7.5|7.47|7.47|0
1685475300000|2023-05-30 19:35:00|7.47|7.47|7.48|7.48|7.49|7.49|7.47|7.47|0
1685475600000|2023-05-30 19:40:00|7.49|7.49|7.48|7.48|7.49|7.49|7.47|7.47|0
1685475900000|2023-05-30 19:45:00|7.49|7.49|7.5|7.5|7.5|7.5|7.49|7.49|0
1685476200000|2023-05-30 19:50:00|7.49|7.49|7.48|7.48|7.5|7.5|7.48|7.48|0
1685476500000|2023-05-30 19:55:00|7.49|7.49|7.45|7.45|7.49|7.49|7.45|7.45|0
1685477700000|2023-05-30 20:15:00|7.46|7.46|7.46|7.46|7.46|7.46|7.46|7.46|0
1685478000000|2023-05-30 20:20:00|7.48|7.48|7.48|7.48|7.48|7.48|7.48|7.48|0
1685479200000|2023-05-30 20:40:00|7.47|7.47|7.47|7.47|7.47|7.47|7.47|7.47|0
1685480400000|2023-05-30 21:00:00|7.49|7.49|7.49|7.49|7.49|7.49|7.49|7.49|0
1685481000000|2023-05-30 21:10:00|7.48|7.48|7.48|7.48|7.48|7.48|7.48|7.48|0
1685481900000|2023-05-30 21:25:00|7.47|7.47|7.5|7.5|7.5|7.5|7.47|7.47|0
1685482200000|2023-05-30 21:30:00|7.47|7.47|7.47|7.47|7.47|7.47|7.47|7.47|0
1685482800000|2023-05-30 21:40:00|7.49|7.49|7.49|7.49|7.49|7.49|7.49|7.49|0
1685483700000|2023-05-30 21:55:00|7.47|7.47|7.47|7.47|7.47|7.47|7.47|7.47|0
1685485800000|2023-05-30 22:30:00|7.46|7.46|7.46|7.46|7.46|7.46|7.46|7.46|0
1685487300000|2023-05-30 22:55:00|7.47|7.47|7.47|7.47|7.47|7.47|7.47|7.47|0
1685487900000|2023-05-30 23:05:00|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|0
1685488200000|2023-05-30 23:10:00|7.48|7.48|7.48|7.48|7.48|7.48|7.48|7.48|0
1685489400000|2023-05-30 23:30:00|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|0
1685489700000|2023-05-30 23:35:00|7.48|7.48|7.48|7.48|7.48|7.48|7.48|7.48|0
1685490300000|2023-05-30 23:45:00|7.46|7.46|7.46|7.46|7.46|7.46|7.46|7.46|0
1685490600000|2023-05-30 23:50:00|7.5|7.5|7.51|7.51|7.51|7.51|7.5|7.5|0
1685490900000|2023-05-30 23:55:00|7.46|7.46|7.51|7.51|7.51|7.51|7.46|7.46|0
1685521800000|2023-05-31 08:30:00|7.58|7.58|7.58|7.58|7.58|7.58|7.58|7.58|0
1685522700000|2023-05-31 08:45:00|7.46|7.46|7.46|7.46|7.46|7.46|7.46|7.46|0
1685523300000|2023-05-31 08:55:00|7.5|7.5|7.45|7.45|7.5|7.5|7.45|7.45|0
1685525700000|2023-05-31 09:35:00|7.47|7.47|7.47|7.47|7.47|7.47|7.47|7.47|0
1685528100000|2023-05-31 10:15:00|7.48|7.48|7.44|7.44|7.48|7.48|7.4|7.4|0
1685528700000|2023-05-31 10:25:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1685529000000|2023-05-31 10:30:00|7.41|7.41|7.41|7.41|7.41|7.41|7.41|7.41|0
1685529600000|2023-05-31 10:40:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1685530800000|2023-05-31 11:00:00|7.41|7.41|7.4|7.4|7.41|7.41|7.4|7.4|0
1685531100000|2023-05-31 11:05:00|7.39|7.39|7.38|7.38|7.39|7.39|7.38|7.38|0
1685531400000|2023-05-31 11:10:00|7.39|7.39|7.39|7.39|7.39|7.39|7.39|7.39|0
1685532000000|2023-05-31 11:20:00|7.38|7.38|7.38|7.38|7.38|7.38|7.38|7.38|0
1685532600000|2023-05-31 11:30:00|7.39|7.39|7.39|7.39|7.39|7.39|7.39|7.39|0
1685532900000|2023-05-31 11:35:00|7.38|7.38|7.38|7.38|7.38|7.38|7.38|7.38|0
1685533500000|2023-05-31 11:45:00|7.39|7.39|7.39|7.39|7.39|7.39|7.39|7.39|0
1685534100000|2023-05-31 11:55:00|7.38|7.38|7.37|7.37|7.38|7.38|7.37|7.37|0
1685534400000|2023-05-31 12:00:00|7.38|7.38|7.38|7.38|7.38|7.38|7.37|7.37|0
1685534700000|2023-05-31 12:05:00|7.37|7.37|7.38|7.38|7.38|7.38|7.37|7.37|0
1685535000000|2023-05-31 12:10:00|7.37|7.37|7.38|7.38|7.38|7.38|7.37|7.37|0
1685537700000|2023-05-31 12:55:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1685538000000|2023-05-31 13:00:00|7.39|7.39|7.38|7.38|7.39|7.39|7.38|7.38|0
1685538900000|2023-05-31 13:15:00|7.39|7.39|7.39|7.39|7.4|7.4|7.39|7.39|0
1685539200000|2023-05-31 13:20:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1685539500000|2023-05-31 13:25:00|7.38|7.38|7.38|7.38|7.38|7.38|7.38|7.38|0
1685539800000|2023-05-31 13:30:00|7.37|7.37|7.45|7.45|7.47|7.47|7.37|7.37|0
1685540100000|2023-05-31 13:35:00|7.46|7.46|7.5|7.5|7.5|7.5|7.45|7.45|0
1685540400000|2023-05-31 13:40:00|7.51|7.51|7.51|7.51|7.54|7.54|7.5|7.5|0
1685540700000|2023-05-31 13:45:00|7.52|7.52|7.5|7.5|7.55|7.55|7.48|7.48|0
1685541000000|2023-05-31 13:50:00|7.51|7.51|7.49|7.49|7.53|7.53|7.47|7.47|0
1685541300000|2023-05-31 13:55:00|7.5|7.5|7.5|7.5|7.52|7.52|7.5|7.5|0
1685541600000|2023-05-31 14:00:00|7.49|7.49|7.43|7.43|7.49|7.49|7.42|7.42|0
1685541900000|2023-05-31 14:05:00|7.41|7.41|7.37|7.37|7.42|7.42|7.37|7.37|0
1685542200000|2023-05-31 14:10:00|7.36|7.36|7.33|7.33|7.36|7.36|7.32|7.32|0
1685542500000|2023-05-31 14:15:00|7.35|7.35|7.35|7.35|7.36|7.36|7.33|7.33|0
1685542800000|2023-05-31 14:20:00|7.34|7.34|7.35|7.35|7.36|7.36|7.34|7.34|0
1685543100000|2023-05-31 14:25:00|7.34|7.34|7.35|7.35|7.36|7.36|7.34|7.34|0
1685543400000|2023-05-31 14:30:00|7.34|7.34|7.35|7.35|7.37|7.37|7.33|7.33|0
1685543700000|2023-05-31 14:35:00|7.34|7.34|7.37|7.37|7.38|7.38|7.34|7.34|0
1685544000000|2023-05-31 14:40:00|7.36|7.36|7.36|7.36|7.39|7.39|7.35|7.35|0
1685544300000|2023-05-31 14:45:00|7.35|7.35|7.36|7.36|7.36|7.36|7.34|7.34|0
1685544600000|2023-05-31 14:50:00|7.35|7.35|7.35|7.35|7.36|7.36|7.34|7.34|0
1685544900000|2023-05-31 14:55:00|7.36|7.36|7.32|7.32|7.36|7.36|7.31|7.31|0
1685545200000|2023-05-31 15:00:00|7.33|7.33|7.32|7.32|7.34|7.34|7.31|7.31|0
1685545500000|2023-05-31 15:05:00|7.31|7.31|7.33|7.33|7.33|7.33|7.3|7.3|0
1685545800000|2023-05-31 15:10:00|7.32|7.32|7.32|7.32|7.33|7.33|7.32|7.32|0
1685546100000|2023-05-31 15:15:00|7.33|7.33|7.33|7.33|7.33|7.33|7.32|7.32|0
1685546400000|2023-05-31 15:20:00|7.34|7.34|7.35|7.35|7.35|7.35|7.33|7.33|0
1685546700000|2023-05-31 15:25:00|7.36|7.36|7.35|7.35|7.36|7.36|7.35|7.35|0
1685547000000|2023-05-31 15:30:00|7.34|7.34|7.35|7.35|7.35|7.35|7.33|7.33|0
1685547300000|2023-05-31 15:35:00|7.36|7.36|7.35|7.35|7.36|7.36|7.34|7.34|0
1685547600000|2023-05-31 15:40:00|7.34|7.34|7.39|7.39|7.39|7.39|7.34|7.34|0
1685547900000|2023-05-31 15:45:00|7.38|7.38|7.4|7.4|7.4|7.4|7.38|7.38|0
1685548200000|2023-05-31 15:50:00|7.41|7.41|7.42|7.42|7.42|7.42|7.39|7.39|0
1685548500000|2023-05-31 15:55:00|7.41|7.41|7.4|7.4|7.41|7.41|7.4|7.4|0
1685548800000|2023-05-31 16:00:00|7.41|7.41|7.42|7.42|7.42|7.42|7.4|7.4|0
1685549100000|2023-05-31 16:05:00|7.41|7.41|7.38|7.38|7.41|7.41|7.36|7.36|0
1685549400000|2023-05-31 16:10:00|7.39|7.39|7.4|7.4|7.41|7.41|7.38|7.38|0
1685549700000|2023-05-31 16:15:00|7.39|7.39|7.39|7.39|7.4|7.4|7.39|7.39|0
1685550000000|2023-05-31 16:20:00|7.4|7.4|7.4|7.4|7.4|7.4|7.39|7.39|0
1685550300000|2023-05-31 16:25:00|7.39|7.39|7.38|7.38|7.39|7.39|7.37|7.37|0
1685550600000|2023-05-31 16:30:00|7.37|7.37|7.38|7.38|7.38|7.38|7.36|7.36|0
1685550900000|2023-05-31 16:35:00|7.37|7.37|7.37|7.37|7.38|7.38|7.37|7.37|0
1685551200000|2023-05-31 16:40:00|7.36|7.36|7.39|7.39|7.39|7.39|7.36|7.36|0
1685551500000|2023-05-31 16:45:00|7.38|7.38|7.39|7.39|7.41|7.41|7.38|7.38|0
1685551800000|2023-05-31 16:50:00|7.38|7.38|7.38|7.38|7.38|7.38|7.36|7.36|0
1685552100000|2023-05-31 16:55:00|7.37|7.37|7.37|7.37|7.38|7.38|7.37|7.37|0
1685552400000|2023-05-31 17:00:00|7.36|7.36|7.37|7.37|7.37|7.37|7.36|7.36|0
1685552700000|2023-05-31 17:05:00|7.38|7.38|7.38|7.38|7.38|7.38|7.37|7.37|0
1685553000000|2023-05-31 17:10:00|7.37|7.37|7.39|7.39|7.4|7.4|7.37|7.37|0
1685553300000|2023-05-31 17:15:00|7.4|7.4|7.39|7.39|7.4|7.4|7.39|7.39|0
1685553600000|2023-05-31 17:20:00|7.38|7.38|7.38|7.38|7.4|7.4|7.38|7.38|0
1685553900000|2023-05-31 17:25:00|7.39|7.39|7.4|7.4|7.4|7.4|7.38|7.38|0
1685554500000|2023-05-31 17:35:00|7.41|7.41|7.4|7.4|7.41|7.41|7.39|7.39|0
1685554800000|2023-05-31 17:40:00|7.41|7.41|7.41|7.41|7.42|7.42|7.41|7.41|0
1685555100000|2023-05-31 17:45:00|7.4|7.4|7.4|7.4|7.41|7.41|7.4|7.4|0
1685555400000|2023-05-31 17:50:00|7.41|7.41|7.42|7.42|7.42|7.42|7.4|7.4|0
1685555700000|2023-05-31 17:55:00|7.43|7.43|7.42|7.42|7.43|7.43|7.41|7.41|0
1685556000000|2023-05-31 18:00:00|7.43|7.43|7.42|7.42|7.43|7.43|7.41|7.41|0
1685556300000|2023-05-31 18:05:00|7.43|7.43|7.43|7.43|7.44|7.44|7.42|7.42|0
1685556600000|2023-05-31 18:10:00|7.44|7.44|7.43|7.43|7.44|7.44|7.42|7.42|0
1685556900000|2023-05-31 18:15:00|7.44|7.44|7.44|7.44|7.44|7.44|7.41|7.41|0
1685557200000|2023-05-31 18:20:00|7.45|7.45|7.43|7.43|7.45|7.45|7.43|7.43|0
1685557500000|2023-05-31 18:25:00|7.44|7.44|7.45|7.45|7.45|7.45|7.42|7.42|0
1685557800000|2023-05-31 18:30:00|7.44|7.44|7.44|7.44|7.45|7.45|7.43|7.43|0
1685558100000|2023-05-31 18:35:00|7.45|7.45|7.45|7.45|7.45|7.45|7.43|7.43|0
1685558400000|2023-05-31 18:40:00|7.46|7.46|7.45|7.45|7.46|7.46|7.44|7.44|0
1685558700000|2023-05-31 18:45:00|7.44|7.44|7.44|7.44|7.44|7.44|7.44|7.44|0
1685559000000|2023-05-31 18:50:00|7.43|7.43|7.42|7.42|7.43|7.43|7.41|7.41|0
1685559300000|2023-05-31 18:55:00|7.43|7.43|7.45|7.45|7.45|7.45|7.43|7.43|0
1685559600000|2023-05-31 19:00:00|7.44|7.44|7.43|7.43|7.45|7.45|7.43|7.43|0
1685559900000|2023-05-31 19:05:00|7.44|7.44|7.44|7.44|7.45|7.45|7.43|7.43|0
1685560200000|2023-05-31 19:10:00|7.45|7.45|7.45|7.45|7.46|7.46|7.44|7.44|0
1685560800000|2023-05-31 19:20:00|7.44|7.44|7.44|7.44|7.46|7.46|7.44|7.44|0
1685561100000|2023-05-31 19:25:00|7.45|7.45|7.44|7.44|7.45|7.45|7.43|7.43|0
1685561400000|2023-05-31 19:30:00|7.45|7.45|7.45|7.45|7.45|7.45|7.44|7.44|0
1685561700000|2023-05-31 19:35:00|7.46|7.46|7.46|7.46|7.47|7.47|7.45|7.45|0
1685562000000|2023-05-31 19:40:00|7.47|7.47|7.47|7.47|7.48|7.48|7.46|7.46|0
1685562300000|2023-05-31 19:45:00|7.48|7.48|7.47|7.47|7.48|7.48|7.46|7.46|0
1685562600000|2023-05-31 19:50:00|7.46|7.46|7.45|7.45|7.47|7.47|7.45|7.45|0
1685562900000|2023-05-31 19:55:00|7.46|7.46|7.45|7.45|7.46|7.46|7.44|7.44|0
1685563200000|2023-05-31 20:00:00|7.44|7.44|7.44|7.44|7.44|7.44|7.44|7.44|0
1685563500000|2023-05-31 20:05:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1685564100000|2023-05-31 20:15:00|7.41|7.41|7.41|7.41|7.41|7.41|7.41|7.41|0
1685564400000|2023-05-31 20:20:00|7.44|7.44|7.44|7.44|7.45|7.45|7.44|7.44|0
1685564700000|2023-05-31 20:25:00|7.45|7.45|7.45|7.45|7.46|7.46|7.45|7.45|0
1685569500000|2023-05-31 21:45:00|7.44|7.44|7.44|7.44|7.44|7.44|7.44|7.44|0
1685570700000|2023-05-31 22:05:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1685574300000|2023-05-31 23:05:00|7.46|7.46|7.46|7.46|7.46|7.46|7.46|7.46|0
1685574600000|2023-05-31 23:10:00|7.45|7.45|7.47|7.47|7.47|7.47|7.44|7.44|0
1685574900000|2023-05-31 23:15:00|7.46|7.46|7.46|7.46|7.46|7.46|7.46|7.46|0
1685576400000|2023-05-31 23:40:00|7.47|7.47|7.46|7.46|7.47|7.47|7.46|7.46|0
1685577000000|2023-05-31 23:50:00|7.47|7.47|7.47|7.47|7.47|7.47|7.47|7.47|0
1685577300000|2023-05-31 23:55:00|7.46|7.46|7.46|7.46|7.46|7.46|7.46|7.46|0
1685606400000|2023-06-01 08:00:00|7.42|7.42|7.43|7.43|7.43|7.43|7.42|7.42|0
1685608200000|2023-06-01 08:30:00|7.37|7.37|7.4|7.4|7.4|7.4|7.37|7.37|0
1685610000000|2023-06-01 09:00:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1685611200000|2023-06-01 09:20:00|7.58|7.58|7.58|7.58|7.58|7.58|7.58|7.58|0
1685613000000|2023-06-01 09:50:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1685617200000|2023-06-01 11:00:00|7.45|7.45|7.47|7.47|7.47|7.47|7.45|7.45|0
1685618100000|2023-06-01 11:15:00|7.49|7.49|7.45|7.45|7.49|7.49|7.45|7.45|0
1685618700000|2023-06-01 11:25:00|7.49|7.49|7.49|7.49|7.49|7.49|7.49|7.49|0
1685619300000|2023-06-01 11:35:00|7.47|7.47|7.47|7.47|7.47|7.47|7.47|7.47|0
1685620200000|2023-06-01 11:50:00|7.48|7.48|7.48|7.48|7.48|7.48|7.48|7.48|0
1685620500000|2023-06-01 11:55:00|7.46|7.46|7.46|7.46|7.46|7.46|7.46|7.46|0
1685621100000|2023-06-01 12:05:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1685621400000|2023-06-01 12:10:00|7.46|7.46|7.46|7.46|7.46|7.46|7.46|7.46|0
1685621700000|2023-06-01 12:15:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1685622300000|2023-06-01 12:25:00|7.46|7.46|7.46|7.46|7.46|7.46|7.46|7.46|0
1685623800000|2023-06-01 12:50:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1685626200000|2023-06-01 13:30:00|7.43|7.43|7.43|7.43|7.45|7.45|7.4|7.4|0
1685626500000|2023-06-01 13:35:00|7.44|7.44|7.42|7.42|7.44|7.44|7.39|7.39|0
1685626800000|2023-06-01 13:40:00|7.43|7.43|7.36|7.36|7.44|7.44|7.35|7.35|0
1685627100000|2023-06-01 13:45:00|7.37|7.37|7.35|7.35|7.38|7.38|7.35|7.35|0
1685627400000|2023-06-01 13:50:00|7.36|7.36|7.4|7.4|7.41|7.41|7.35|7.35|0
1685627700000|2023-06-01 13:55:00|7.39|7.39|7.4|7.4|7.42|7.42|7.39|7.39|0
1685628000000|2023-06-01 14:00:00|7.41|7.41|7.42|7.42|7.43|7.43|7.41|7.41|0
1685628300000|2023-06-01 14:05:00|7.43|7.43|7.43|7.43|7.45|7.45|7.43|7.43|0
1685628600000|2023-06-01 14:10:00|7.44|7.44|7.43|7.43|7.45|7.45|7.43|7.43|0
1685628900000|2023-06-01 14:15:00|7.44|7.44|7.43|7.43|7.44|7.44|7.42|7.42|0
1685629200000|2023-06-01 14:20:00|7.44|7.44|7.43|7.43|7.44|7.44|7.41|7.41|0
1685629500000|2023-06-01 14:25:00|7.44|7.44|7.45|7.45|7.46|7.46|7.44|7.44|0
1685629800000|2023-06-01 14:30:00|7.43|7.43|7.41|7.41|7.43|7.43|7.4|7.4|0
1685630100000|2023-06-01 14:35:00|7.4|7.4|7.46|7.46|7.46|7.46|7.4|7.4|0
1685630400000|2023-06-01 14:40:00|7.45|7.45|7.47|7.47|7.48|7.48|7.45|7.45|0
1685630700000|2023-06-01 14:45:00|7.48|7.48|7.47|7.47|7.49|7.49|7.46|7.46|0
1685631000000|2023-06-01 14:50:00|7.48|7.48|7.47|7.47|7.49|7.49|7.46|7.46|0
1685631300000|2023-06-01 14:55:00|7.46|7.46|7.43|7.43|7.47|7.47|7.43|7.43|0
1685631600000|2023-06-01 15:00:00|7.44|7.44|7.44|7.44|7.46|7.46|7.44|7.44|0
1685631900000|2023-06-01 15:05:00|7.45|7.45|7.43|7.43|7.45|7.45|7.42|7.42|0
1685632200000|2023-06-01 15:10:00|7.42|7.42|7.42|7.42|7.43|7.43|7.41|7.41|0
1685632500000|2023-06-01 15:15:00|7.43|7.43|7.43|7.43|7.43|7.43|7.41|7.41|0
1685632800000|2023-06-01 15:20:00|7.42|7.42|7.41|7.41|7.43|7.43|7.4|7.4|0
1685633100000|2023-06-01 15:25:00|7.42|7.42|7.4|7.4|7.42|7.42|7.4|7.4|0
1685633400000|2023-06-01 15:30:00|7.41|7.41|7.42|7.42|7.42|7.42|7.41|7.41|0
1685633700000|2023-06-01 15:35:00|7.43|7.43|7.42|7.42|7.43|7.43|7.42|7.42|0
1685634000000|2023-06-01 15:40:00|7.43|7.43|7.44|7.44|7.45|7.45|7.43|7.43|0
1685634300000|2023-06-01 15:45:00|7.43|7.43|7.44|7.44|7.44|7.44|7.43|7.43|0
1685634600000|2023-06-01 15:50:00|7.45|7.45|7.45|7.45|7.45|7.45|7.44|7.44|0
1685634900000|2023-06-01 15:55:00|7.44|7.44|7.47|7.47|7.47|7.47|7.44|7.44|0
1685635200000|2023-06-01 16:00:00|7.46|7.46|7.46|7.46|7.46|7.46|7.45|7.45|0
1685635500000|2023-06-01 16:05:00|7.45|7.45|7.45|7.45|7.48|7.48|7.45|7.45|0
1685635800000|2023-06-01 16:10:00|7.46|7.46|7.48|7.48|7.48|7.48|7.45|7.45|0
1685636100000|2023-06-01 16:15:00|7.49|7.49|7.53|7.53|7.53|7.53|7.48|7.48|0
1685636400000|2023-06-01 16:20:00|7.54|7.54|7.55|7.55|7.55|7.55|7.53|7.53|0
1685636700000|2023-06-01 16:25:00|7.54|7.54|7.54|7.54|7.55|7.55|7.54|7.54|0
1685637000000|2023-06-01 16:30:00|7.53|7.53|7.54|7.54|7.55|7.55|7.53|7.53|0
1685637300000|2023-06-01 16:35:00|7.55|7.55|7.57|7.57|7.57|7.57|7.53|7.53|0
1685637600000|2023-06-01 16:40:00|7.56|7.56|7.55|7.55|7.56|7.56|7.53|7.53|0
1685637900000|2023-06-01 16:45:00|7.54|7.54|7.58|7.58|7.59|7.59|7.54|7.54|0
1685638200000|2023-06-01 16:50:00|7.59|7.59|7.59|7.59|7.59|7.59|7.58|7.58|0
1685638500000|2023-06-01 16:55:00|7.58|7.58|7.54|7.54|7.59|7.59|7.53|7.53|0
1685638800000|2023-06-01 17:00:00|7.55|7.55|7.5|7.5|7.55|7.55|7.5|7.5|0
1685639100000|2023-06-01 17:05:00|7.51|7.51|7.52|7.52|7.52|7.52|7.51|7.51|0
1685639400000|2023-06-01 17:10:00|7.51|7.51|7.52|7.52|7.52|7.52|7.51|7.51|0
1685639700000|2023-06-01 17:15:00|7.51|7.51|7.52|7.52|7.52|7.52|7.51|7.51|0
1685640000000|2023-06-01 17:20:00|7.53|7.53|7.52|7.52|7.54|7.54|7.52|7.52|0
1685640300000|2023-06-01 17:25:00|7.51|7.51|7.51|7.51|7.52|7.52|7.5|7.5|0
1685640600000|2023-06-01 17:30:00|7.5|7.5|7.5|7.5|7.51|7.51|7.5|7.5|0
1685640900000|2023-06-01 17:35:00|7.51|7.51|7.5|7.5|7.51|7.51|7.5|7.5|0
1685641200000|2023-06-01 17:40:00|7.51|7.51|7.51|7.51|7.51|7.51|7.5|7.5|0
1685641500000|2023-06-01 17:45:00|7.5|7.5|7.51|7.51|7.52|7.52|7.5|7.5|0
1685641800000|2023-06-01 17:50:00|7.5|7.5|7.52|7.52|7.52|7.52|7.5|7.5|0
1685642100000|2023-06-01 17:55:00|7.51|7.51|7.54|7.54|7.54|7.54|7.51|7.51|0
1685642400000|2023-06-01 18:00:00|7.53|7.53|7.54|7.54|7.54|7.54|7.52|7.52|0
1685642700000|2023-06-01 18:05:00|7.55|7.55|7.55|7.55|7.56|7.56|7.54|7.54|0
1685643000000|2023-06-01 18:10:00|7.56|7.56|7.55|7.55|7.56|7.56|7.54|7.54|0
1685643300000|2023-06-01 18:15:00|7.54|7.54|7.54|7.54|7.55|7.55|7.54|7.54|0
1685643600000|2023-06-01 18:20:00|7.55|7.55|7.55|7.55|7.55|7.55|7.54|7.54|0
1685643900000|2023-06-01 18:25:00|7.54|7.54|7.56|7.56|7.57|7.57|7.54|7.54|0
1685644200000|2023-06-01 18:30:00|7.55|7.55|7.56|7.56|7.56|7.56|7.55|7.55|0
1685644500000|2023-06-01 18:35:00|7.55|7.55|7.56|7.56|7.57|7.57|7.55|7.55|0
1685644800000|2023-06-01 18:40:00|7.57|7.57|7.57|7.57|7.58|7.58|7.57|7.57|0
1685645100000|2023-06-01 18:45:00|7.58|7.58|7.57|7.57|7.58|7.58|7.57|7.57|0
1685645400000|2023-06-01 18:50:00|7.56|7.56|7.59|7.59|7.6|7.6|7.56|7.56|0
1685645700000|2023-06-01 18:55:00|7.58|7.58|7.59|7.59|7.6|7.6|7.58|7.58|0
1685646000000|2023-06-01 19:00:00|7.58|7.58|7.59|7.59|7.6|7.6|7.58|7.58|0
1685646300000|2023-06-01 19:05:00|7.58|7.58|7.59|7.59|7.6|7.6|7.58|7.58|0
1685646600000|2023-06-01 19:10:00|7.6|7.6|7.62|7.62|7.62|7.62|7.59|7.59|0
1685646900000|2023-06-01 19:15:00|7.61|7.61|7.6|7.6|7.62|7.62|7.6|7.6|0
1685647200000|2023-06-01 19:20:00|7.58|7.58|7.55|7.55|7.58|7.58|7.55|7.55|0
1685647500000|2023-06-01 19:25:00|7.54|7.54|7.52|7.52|7.54|7.54|7.52|7.52|0
1685647800000|2023-06-01 19:30:00|7.53|7.53|7.49|7.49|7.53|7.53|7.49|7.49|0
1685648100000|2023-06-01 19:35:00|7.5|7.5|7.49|7.49|7.5|7.5|7.48|7.48|0
1685648400000|2023-06-01 19:40:00|7.5|7.5|7.5|7.5|7.5|7.5|7.49|7.49|0
1685648700000|2023-06-01 19:45:00|7.51|7.51|7.52|7.52|7.52|7.52|7.5|7.5|0
1685649000000|2023-06-01 19:50:00|7.53|7.53|7.54|7.54|7.54|7.54|7.52|7.52|0
1685649300000|2023-06-01 19:55:00|7.53|7.53|7.54|7.54|7.55|7.55|7.52|7.52|0
1685649600000|2023-06-01 20:00:00|7.53|7.53|7.53|7.53|7.53|7.53|7.53|7.53|0
1685650200000|2023-06-01 20:10:00|7.54|7.54|7.54|7.54|7.54|7.54|7.54|7.54|0
1685651100000|2023-06-01 20:25:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1685651400000|2023-06-01 20:30:00|7.54|7.54|7.54|7.54|7.54|7.54|7.54|7.54|0
1685651700000|2023-06-01 20:35:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1685654100000|2023-06-01 21:15:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1685655600000|2023-06-01 21:40:00|7.53|7.53|7.53|7.53|7.53|7.53|7.53|7.53|0
1685657700000|2023-06-01 22:15:00|7.54|7.54|7.54|7.54|7.54|7.54|7.54|7.54|0
1685658300000|2023-06-01 22:25:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1685658600000|2023-06-01 22:30:00|7.54|7.54|7.54|7.54|7.54|7.54|7.54|7.54|0
1685658900000|2023-06-01 22:35:00|7.51|7.51|7.51|7.51|7.51|7.51|7.51|7.51|0
1685659500000|2023-06-01 22:45:00|7.53|7.53|7.53|7.53|7.53|7.53|7.53|7.53|0
1685660400000|2023-06-01 23:00:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1685661300000|2023-06-01 23:15:00|7.53|7.53|7.53|7.53|7.53|7.53|7.53|7.53|0
1685661600000|2023-06-01 23:20:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1685661900000|2023-06-01 23:25:00|7.53|7.53|7.53|7.53|7.53|7.53|7.53|7.53|0
1685662200000|2023-06-01 23:30:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1685662500000|2023-06-01 23:35:00|7.51|7.51|7.55|7.55|7.55|7.55|7.51|7.51|0
1685662800000|2023-06-01 23:40:00|7.56|7.56|7.53|7.53|7.56|7.56|7.53|7.53|0
1685663100000|2023-06-01 23:45:00|7.56|7.56|7.52|7.52|7.56|7.56|7.52|7.52|0
1685663400000|2023-06-01 23:50:00|7.56|7.56|7.61|7.61|7.61|7.61|7.56|7.56|0
1685663700000|2023-06-01 23:55:00|7.48|7.48|7.5|7.5|7.63|7.63|7.48|7.48|0
1685606400000|2023-06-01 08:00:00|7.42|7.42|7.43|7.43|7.43|7.43|7.42|7.42|0
1685608200000|2023-06-01 08:30:00|7.37|7.37|7.4|7.4|7.4|7.4|7.37|7.37|0
1685610000000|2023-06-01 09:00:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1685611200000|2023-06-01 09:20:00|7.58|7.58|7.58|7.58|7.58|7.58|7.58|7.58|0
1685613000000|2023-06-01 09:50:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1685617200000|2023-06-01 11:00:00|7.45|7.45|7.47|7.47|7.47|7.47|7.45|7.45|0
1685618100000|2023-06-01 11:15:00|7.49|7.49|7.45|7.45|7.49|7.49|7.45|7.45|0
1685618700000|2023-06-01 11:25:00|7.49|7.49|7.49|7.49|7.49|7.49|7.49|7.49|0
1685619300000|2023-06-01 11:35:00|7.47|7.47|7.47|7.47|7.47|7.47|7.47|7.47|0
1685620200000|2023-06-01 11:50:00|7.48|7.48|7.48|7.48|7.48|7.48|7.48|7.48|0
1685620500000|2023-06-01 11:55:00|7.46|7.46|7.46|7.46|7.46|7.46|7.46|7.46|0
1685621100000|2023-06-01 12:05:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1685621400000|2023-06-01 12:10:00|7.46|7.46|7.46|7.46|7.46|7.46|7.46|7.46|0
1685621700000|2023-06-01 12:15:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1685622300000|2023-06-01 12:25:00|7.46|7.46|7.46|7.46|7.46|7.46|7.46|7.46|0
1685623800000|2023-06-01 12:50:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1685626200000|2023-06-01 13:30:00|7.43|7.43|7.43|7.43|7.45|7.45|7.4|7.4|0
1685626500000|2023-06-01 13:35:00|7.44|7.44|7.42|7.42|7.44|7.44|7.39|7.39|0
1685626800000|2023-06-01 13:40:00|7.43|7.43|7.36|7.36|7.44|7.44|7.35|7.35|0
1685627100000|2023-06-01 13:45:00|7.37|7.37|7.35|7.35|7.38|7.38|7.35|7.35|0
1685627400000|2023-06-01 13:50:00|7.36|7.36|7.4|7.4|7.41|7.41|7.35|7.35|0
1685627700000|2023-06-01 13:55:00|7.39|7.39|7.4|7.4|7.42|7.42|7.39|7.39|0
1685628000000|2023-06-01 14:00:00|7.41|7.41|7.42|7.42|7.43|7.43|7.41|7.41|0
1685628300000|2023-06-01 14:05:00|7.43|7.43|7.43|7.43|7.45|7.45|7.43|7.43|0
1685628600000|2023-06-01 14:10:00|7.44|7.44|7.43|7.43|7.45|7.45|7.43|7.43|0
1685628900000|2023-06-01 14:15:00|7.44|7.44|7.43|7.43|7.44|7.44|7.42|7.42|0
1685629200000|2023-06-01 14:20:00|7.44|7.44|7.43|7.43|7.44|7.44|7.41|7.41|0
1685629500000|2023-06-01 14:25:00|7.44|7.44|7.45|7.45|7.46|7.46|7.44|7.44|0
1685629800000|2023-06-01 14:30:00|7.43|7.43|7.41|7.41|7.43|7.43|7.4|7.4|0
1685630100000|2023-06-01 14:35:00|7.4|7.4|7.46|7.46|7.46|7.46|7.4|7.4|0
1685630400000|2023-06-01 14:40:00|7.45|7.45|7.47|7.47|7.48|7.48|7.45|7.45|0
1685630700000|2023-06-01 14:45:00|7.48|7.48|7.47|7.47|7.49|7.49|7.46|7.46|0
1685631000000|2023-06-01 14:50:00|7.48|7.48|7.47|7.47|7.49|7.49|7.46|7.46|0
1685631300000|2023-06-01 14:55:00|7.46|7.46|7.43|7.43|7.47|7.47|7.43|7.43|0
1685631600000|2023-06-01 15:00:00|7.44|7.44|7.44|7.44|7.46|7.46|7.44|7.44|0
1685631900000|2023-06-01 15:05:00|7.45|7.45|7.43|7.43|7.45|7.45|7.42|7.42|0
1685632200000|2023-06-01 15:10:00|7.42|7.42|7.42|7.42|7.43|7.43|7.41|7.41|0
1685632500000|2023-06-01 15:15:00|7.43|7.43|7.43|7.43|7.43|7.43|7.41|7.41|0
1685632800000|2023-06-01 15:20:00|7.42|7.42|7.41|7.41|7.43|7.43|7.4|7.4|0
1685633100000|2023-06-01 15:25:00|7.42|7.42|7.4|7.4|7.42|7.42|7.4|7.4|0
1685633400000|2023-06-01 15:30:00|7.41|7.41|7.42|7.42|7.42|7.42|7.41|7.41|0
1685633700000|2023-06-01 15:35:00|7.43|7.43|7.42|7.42|7.43|7.43|7.42|7.42|0
1685634000000|2023-06-01 15:40:00|7.43|7.43|7.44|7.44|7.45|7.45|7.43|7.43|0
1685634300000|2023-06-01 15:45:00|7.43|7.43|7.44|7.44|7.44|7.44|7.43|7.43|0
1685634600000|2023-06-01 15:50:00|7.45|7.45|7.45|7.45|7.45|7.45|7.44|7.44|0
1685634900000|2023-06-01 15:55:00|7.44|7.44|7.47|7.47|7.47|7.47|7.44|7.44|0
1685635200000|2023-06-01 16:00:00|7.46|7.46|7.46|7.46|7.46|7.46|7.45|7.45|0
1685635500000|2023-06-01 16:05:00|7.45|7.45|7.45|7.45|7.48|7.48|7.45|7.45|0
1685635800000|2023-06-01 16:10:00|7.46|7.46|7.48|7.48|7.48|7.48|7.45|7.45|0
1685636100000|2023-06-01 16:15:00|7.49|7.49|7.53|7.53|7.53|7.53|7.48|7.48|0
1685636400000|2023-06-01 16:20:00|7.54|7.54|7.55|7.55|7.55|7.55|7.53|7.53|0
1685636700000|2023-06-01 16:25:00|7.54|7.54|7.54|7.54|7.55|7.55|7.54|7.54|0
1685637000000|2023-06-01 16:30:00|7.53|7.53|7.54|7.54|7.55|7.55|7.53|7.53|0
1685637300000|2023-06-01 16:35:00|7.55|7.55|7.57|7.57|7.57|7.57|7.53|7.53|0
1685637600000|2023-06-01 16:40:00|7.56|7.56|7.55|7.55|7.56|7.56|7.53|7.53|0
1685637900000|2023-06-01 16:45:00|7.54|7.54|7.58|7.58|7.59|7.59|7.54|7.54|0
1685638200000|2023-06-01 16:50:00|7.59|7.59|7.59|7.59|7.59|7.59|7.58|7.58|0
1685638500000|2023-06-01 16:55:00|7.58|7.58|7.54|7.54|7.59|7.59|7.53|7.53|0
1685638800000|2023-06-01 17:00:00|7.55|7.55|7.5|7.5|7.55|7.55|7.5|7.5|0
1685639100000|2023-06-01 17:05:00|7.51|7.51|7.52|7.52|7.52|7.52|7.51|7.51|0
1685639400000|2023-06-01 17:10:00|7.51|7.51|7.52|7.52|7.52|7.52|7.51|7.51|0
1685639700000|2023-06-01 17:15:00|7.51|7.51|7.52|7.52|7.52|7.52|7.51|7.51|0
1685640000000|2023-06-01 17:20:00|7.53|7.53|7.52|7.52|7.54|7.54|7.52|7.52|0
1685640300000|2023-06-01 17:25:00|7.51|7.51|7.51|7.51|7.52|7.52|7.5|7.5|0
1685640600000|2023-06-01 17:30:00|7.5|7.5|7.5|7.5|7.51|7.51|7.5|7.5|0
1685640900000|2023-06-01 17:35:00|7.51|7.51|7.5|7.5|7.51|7.51|7.5|7.5|0
1685641200000|2023-06-01 17:40:00|7.51|7.51|7.51|7.51|7.51|7.51|7.5|7.5|0
1685641500000|2023-06-01 17:45:00|7.5|7.5|7.51|7.51|7.52|7.52|7.5|7.5|0
1685641800000|2023-06-01 17:50:00|7.5|7.5|7.52|7.52|7.52|7.52|7.5|7.5|0
1685642100000|2023-06-01 17:55:00|7.51|7.51|7.54|7.54|7.54|7.54|7.51|7.51|0
1685642400000|2023-06-01 18:00:00|7.53|7.53|7.54|7.54|7.54|7.54|7.52|7.52|0
1685642700000|2023-06-01 18:05:00|7.55|7.55|7.55|7.55|7.56|7.56|7.54|7.54|0
1685643000000|2023-06-01 18:10:00|7.56|7.56|7.55|7.55|7.56|7.56|7.54|7.54|0
1685643300000|2023-06-01 18:15:00|7.54|7.54|7.54|7.54|7.55|7.55|7.54|7.54|0
1685643600000|2023-06-01 18:20:00|7.55|7.55|7.55|7.55|7.55|7.55|7.54|7.54|0
1685643900000|2023-06-01 18:25:00|7.54|7.54|7.56|7.56|7.57|7.57|7.54|7.54|0
1685644200000|2023-06-01 18:30:00|7.55|7.55|7.56|7.56|7.56|7.56|7.55|7.55|0
1685644500000|2023-06-01 18:35:00|7.55|7.55|7.56|7.56|7.57|7.57|7.55|7.55|0
1685644800000|2023-06-01 18:40:00|7.57|7.57|7.57|7.57|7.58|7.58|7.57|7.57|0
1685645100000|2023-06-01 18:45:00|7.58|7.58|7.57|7.57|7.58|7.58|7.57|7.57|0
1685645400000|2023-06-01 18:50:00|7.56|7.56|7.59|7.59|7.6|7.6|7.56|7.56|0
1685645700000|2023-06-01 18:55:00|7.58|7.58|7.59|7.59|7.6|7.6|7.58|7.58|0
1685646000000|2023-06-01 19:00:00|7.58|7.58|7.59|7.59|7.6|7.6|7.58|7.58|0
1685646300000|2023-06-01 19:05:00|7.58|7.58|7.59|7.59|7.6|7.6|7.58|7.58|0
1685646600000|2023-06-01 19:10:00|7.6|7.6|7.62|7.62|7.62|7.62|7.59|7.59|0
1685646900000|2023-06-01 19:15:00|7.61|7.61|7.6|7.6|7.62|7.62|7.6|7.6|0
1685647200000|2023-06-01 19:20:00|7.58|7.58|7.55|7.55|7.58|7.58|7.55|7.55|0
1685647500000|2023-06-01 19:25:00|7.54|7.54|7.52|7.52|7.54|7.54|7.52|7.52|0
1685647800000|2023-06-01 19:30:00|7.53|7.53|7.49|7.49|7.53|7.53|7.49|7.49|0
1685648100000|2023-06-01 19:35:00|7.5|7.5|7.49|7.49|7.5|7.5|7.48|7.48|0
1685648400000|2023-06-01 19:40:00|7.5|7.5|7.5|7.5|7.5|7.5|7.49|7.49|0
1685648700000|2023-06-01 19:45:00|7.51|7.51|7.52|7.52|7.52|7.52|7.5|7.5|0
1685649000000|2023-06-01 19:50:00|7.53|7.53|7.54|7.54|7.54|7.54|7.52|7.52|0
1685649300000|2023-06-01 19:55:00|7.53|7.53|7.54|7.54|7.55|7.55|7.52|7.52|0
1685649600000|2023-06-01 20:00:00|7.53|7.53|7.53|7.53|7.53|7.53|7.53|7.53|0
1685650200000|2023-06-01 20:10:00|7.54|7.54|7.54|7.54|7.54|7.54|7.54|7.54|0
1685651100000|2023-06-01 20:25:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1685651400000|2023-06-01 20:30:00|7.54|7.54|7.54|7.54|7.54|7.54|7.54|7.54|0
1685651700000|2023-06-01 20:35:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1685654100000|2023-06-01 21:15:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1685655600000|2023-06-01 21:40:00|7.53|7.53|7.53|7.53|7.53|7.53|7.53|7.53|0
1685657700000|2023-06-01 22:15:00|7.54|7.54|7.54|7.54|7.54|7.54|7.54|7.54|0
1685658300000|2023-06-01 22:25:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1685658600000|2023-06-01 22:30:00|7.54|7.54|7.54|7.54|7.54|7.54|7.54|7.54|0
1685658900000|2023-06-01 22:35:00|7.51|7.51|7.51|7.51|7.51|7.51|7.51|7.51|0
1685659500000|2023-06-01 22:45:00|7.53|7.53|7.53|7.53|7.53|7.53|7.53|7.53|0
1685660400000|2023-06-01 23:00:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1685661300000|2023-06-01 23:15:00|7.53|7.53|7.53|7.53|7.53|7.53|7.53|7.53|0
1685661600000|2023-06-01 23:20:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1685661900000|2023-06-01 23:25:00|7.53|7.53|7.53|7.53|7.53|7.53|7.53|7.53|0
1685662200000|2023-06-01 23:30:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1685662500000|2023-06-01 23:35:00|7.51|7.51|7.55|7.55|7.55|7.55|7.51|7.51|0
1685662800000|2023-06-01 23:40:00|7.56|7.56|7.53|7.53|7.56|7.56|7.53|7.53|0
1685663100000|2023-06-01 23:45:00|7.56|7.56|7.52|7.52|7.56|7.56|7.52|7.52|0
1685663400000|2023-06-01 23:50:00|7.56|7.56|7.61|7.61|7.61|7.61|7.56|7.56|0
1685663700000|2023-06-01 23:55:00|7.48|7.48|7.5|7.5|7.63|7.63|7.48|7.48|0
1685692800000|2023-06-02 08:00:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1685697300000|2023-06-02 09:15:00|7.57|7.57|7.57|7.57|7.57|7.57|7.57|7.57|0
1685697600000|2023-06-02 09:20:00|7.58|7.58|7.58|7.58|7.58|7.58|7.58|7.58|0
1685698800000|2023-06-02 09:40:00|7.61|7.61|7.61|7.61|7.61|7.61|7.61|7.61|0
1685703600000|2023-06-02 11:00:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1685703900000|2023-06-02 11:05:00|7.6|7.6|7.59|7.59|7.6|7.6|7.59|7.59|0
1685705100000|2023-06-02 11:25:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1685705700000|2023-06-02 11:35:00|7.58|7.58|7.58|7.58|7.58|7.58|7.58|7.58|0
1685706000000|2023-06-02 11:40:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1685706600000|2023-06-02 11:50:00|7.58|7.58|7.58|7.58|7.58|7.58|7.58|7.58|0
1685707200000|2023-06-02 12:00:00|7.6|7.6|7.59|7.59|7.6|7.6|7.59|7.59|0
1685707500000|2023-06-02 12:05:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1685709300000|2023-06-02 12:35:00|7.59|7.59|7.59|7.59|7.59|7.59|7.59|7.59|0
1685709600000|2023-06-02 12:40:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1685710800000|2023-06-02 13:00:00|7.61|7.61|7.62|7.62|7.62|7.62|7.61|7.61|0
1685711100000|2023-06-02 13:05:00|7.63|7.63|7.63|7.63|7.63|7.63|7.63|7.63|0
1685711700000|2023-06-02 13:15:00|7.61|7.61|7.62|7.62|7.62|7.62|7.61|7.61|0
1685712300000|2023-06-02 13:25:00|7.57|7.57|7.62|7.62|7.62|7.62|7.52|7.52|0
1685712600000|2023-06-02 13:30:00|7.65|7.65|7.56|7.56|7.65|7.65|7.46|7.46|0
1685712900000|2023-06-02 13:35:00|7.58|7.58|7.63|7.63|7.63|7.63|7.58|7.58|0
1685713200000|2023-06-02 13:40:00|7.64|7.64|7.61|7.61|7.64|7.64|7.61|7.61|0
1685713500000|2023-06-02 13:45:00|7.6|7.6|7.58|7.58|7.61|7.61|7.56|7.56|0
1685713800000|2023-06-02 13:50:00|7.59|7.59|7.57|7.57|7.6|7.6|7.55|7.55|0
1685714100000|2023-06-02 13:55:00|7.58|7.58|7.54|7.54|7.58|7.58|7.53|7.53|0
1685714400000|2023-06-02 14:00:00|7.53|7.53|7.51|7.51|7.53|7.53|7.49|7.49|0
1685714700000|2023-06-02 14:05:00|7.52|7.52|7.5|7.5|7.52|7.52|7.5|7.5|0
1685715000000|2023-06-02 14:10:00|7.52|7.52|7.54|7.54|7.54|7.54|7.51|7.51|0
1685715300000|2023-06-02 14:15:00|7.53|7.53|7.55|7.55|7.55|7.55|7.51|7.51|0
1685715600000|2023-06-02 14:20:00|7.54|7.54|7.51|7.51|7.56|7.56|7.51|7.51|0
1685715900000|2023-06-02 14:25:00|7.52|7.52|7.55|7.55|7.55|7.55|7.52|7.52|0
1685716200000|2023-06-02 14:30:00|7.54|7.54|7.56|7.56|7.57|7.57|7.54|7.54|0
1685716500000|2023-06-02 14:35:00|7.55|7.55|7.6|7.6|7.6|7.6|7.55|7.55|0
1685716800000|2023-06-02 14:40:00|7.59|7.59|7.6|7.6|7.6|7.6|7.59|7.59|0
1685717100000|2023-06-02 14:45:00|7.59|7.59|7.59|7.59|7.61|7.61|7.59|7.59|0
1685717400000|2023-06-02 14:50:00|7.6|7.6|7.58|7.58|7.62|7.62|7.56|7.56|0
1685717700000|2023-06-02 14:55:00|7.59|7.59|7.58|7.58|7.59|7.59|7.56|7.56|0
1685718000000|2023-06-02 15:00:00|7.59|7.59|7.58|7.58|7.59|7.59|7.58|7.58|0
1685718300000|2023-06-02 15:05:00|7.59|7.59|7.6|7.6|7.6|7.6|7.58|7.58|0
1685718600000|2023-06-02 15:10:00|7.61|7.61|7.63|7.63|7.63|7.63|7.61|7.61|0
1685718900000|2023-06-02 15:15:00|7.62|7.62|7.62|7.62|7.63|7.63|7.61|7.61|0
1685719200000|2023-06-02 15:20:00|7.6|7.6|7.62|7.62|7.63|7.63|7.6|7.6|0
1685719500000|2023-06-02 15:25:00|7.61|7.61|7.6|7.6|7.62|7.62|7.58|7.58|0
1685719800000|2023-06-02 15:30:00|7.59|7.59|7.58|7.58|7.6|7.6|7.57|7.57|0
1685720100000|2023-06-02 15:35:00|7.57|7.57|7.57|7.57|7.59|7.59|7.57|7.57|0
1685720400000|2023-06-02 15:40:00|7.59|7.59|7.59|7.59|7.6|7.6|7.58|7.58|0
1685720700000|2023-06-02 15:45:00|7.58|7.58|7.59|7.59|7.6|7.6|7.58|7.58|0
1685721000000|2023-06-02 15:50:00|7.6|7.6|7.6|7.6|7.6|7.6|7.58|7.58|0
1685721300000|2023-06-02 15:55:00|7.59|7.59|7.59|7.59|7.59|7.59|7.58|7.58|0
1685721600000|2023-06-02 16:00:00|7.58|7.58|7.58|7.58|7.6|7.6|7.57|7.57|0
1685721900000|2023-06-02 16:05:00|7.59|7.59|7.6|7.6|7.6|7.6|7.58|7.58|0
1685722200000|2023-06-02 16:10:00|7.59|7.59|7.58|7.58|7.6|7.6|7.58|7.58|0
1685722500000|2023-06-02 16:15:00|7.57|7.57|7.58|7.58|7.58|7.58|7.56|7.56|0
1685722800000|2023-06-02 16:20:00|7.59|7.59|7.58|7.58|7.6|7.6|7.58|7.58|0
1685723100000|2023-06-02 16:25:00|7.59|7.59|7.58|7.58|7.59|7.59|7.57|7.57|0
1685723400000|2023-06-02 16:30:00|7.57|7.57|7.59|7.59|7.59|7.59|7.57|7.57|0
1685723700000|2023-06-02 16:35:00|7.6|7.6|7.59|7.59|7.6|7.6|7.59|7.59|0
1685724000000|2023-06-02 16:40:00|7.6|7.6|7.6|7.6|7.6|7.6|7.57|7.57|0
1685724300000|2023-06-02 16:45:00|7.59|7.59|7.58|7.58|7.6|7.6|7.58|7.58|0
1685724600000|2023-06-02 16:50:00|7.59|7.59|7.59|7.59|7.6|7.6|7.58|7.58|0
1685724900000|2023-06-02 16:55:00|7.58|7.58|7.6|7.6|7.6|7.6|7.58|7.58|0
1685725200000|2023-06-02 17:00:00|7.59|7.59|7.59|7.59|7.6|7.6|7.58|7.58|0
1685725500000|2023-06-02 17:05:00|7.6|7.6|7.59|7.59|7.6|7.6|7.59|7.59|0
1685725800000|2023-06-02 17:10:00|7.6|7.6|7.6|7.6|7.6|7.6|7.59|7.59|0
1685726100000|2023-06-02 17:15:00|7.59|7.59|7.59|7.59|7.6|7.6|7.58|7.58|0
1685726400000|2023-06-02 17:20:00|7.6|7.6|7.59|7.59|7.6|7.6|7.59|7.59|0
1685726700000|2023-06-02 17:25:00|7.6|7.6|7.59|7.59|7.6|7.6|7.59|7.59|0
1685727000000|2023-06-02 17:30:00|7.58|7.58|7.58|7.58|7.59|7.59|7.58|7.58|0
1685727300000|2023-06-02 17:35:00|7.59|7.59|7.6|7.6|7.6|7.6|7.59|7.59|0
1685727600000|2023-06-02 17:40:00|7.59|7.59|7.59|7.59|7.6|7.6|7.59|7.59|0
1685727900000|2023-06-02 17:45:00|7.6|7.6|7.6|7.6|7.6|7.6|7.59|7.59|0
1685728200000|2023-06-02 17:50:00|7.59|7.59|7.63|7.63|7.63|7.63|7.59|7.59|0
1685728500000|2023-06-02 17:55:00|7.62|7.62|7.64|7.64|7.64|7.64|7.61|7.61|0
1685728800000|2023-06-02 18:00:00|7.65|7.65|7.63|7.63|7.65|7.65|7.63|7.63|0
1685729100000|2023-06-02 18:05:00|7.64|7.64|7.63|7.63|7.64|7.64|7.61|7.61|0
1685729400000|2023-06-02 18:10:00|7.62|7.62|7.62|7.62|7.63|7.63|7.62|7.62|0
1685729700000|2023-06-02 18:15:00|7.63|7.63|7.62|7.62|7.63|7.63|7.61|7.61|0
1685730000000|2023-06-02 18:20:00|7.61|7.61|7.67|7.67|7.67|7.67|7.61|7.61|0
1685730300000|2023-06-02 18:25:00|7.66|7.66|7.68|7.68|7.68|7.68|7.66|7.66|0
1685730600000|2023-06-02 18:30:00|7.67|7.67|7.68|7.68|7.69|7.69|7.66|7.66|0
1685730900000|2023-06-02 18:35:00|7.69|7.69|7.69|7.69|7.69|7.69|7.68|7.68|0
1685731200000|2023-06-02 18:40:00|7.68|7.68|7.71|7.71|7.72|7.72|7.68|7.68|0
1685731500000|2023-06-02 18:45:00|7.72|7.72|7.73|7.73|7.73|7.73|7.72|7.72|0
1685731800000|2023-06-02 18:50:00|7.72|7.72|7.71|7.71|7.73|7.73|7.7|7.7|0
1685732100000|2023-06-02 18:55:00|7.7|7.7|7.72|7.72|7.72|7.72|7.7|7.7|0
1685732400000|2023-06-02 19:00:00|7.73|7.73|7.73|7.73|7.73|7.73|7.71|7.71|0
1685732700000|2023-06-02 19:05:00|7.72|7.72|7.72|7.72|7.72|7.72|7.71|7.71|0
1685733000000|2023-06-02 19:10:00|7.71|7.71|7.72|7.72|7.72|7.72|7.71|7.71|0
1685733300000|2023-06-02 19:15:00|7.73|7.73|7.76|7.76|7.76|7.76|7.73|7.73|0
1685733600000|2023-06-02 19:20:00|7.75|7.75|7.76|7.76|7.76|7.76|7.75|7.75|0
1685733900000|2023-06-02 19:25:00|7.74|7.74|7.74|7.74|7.75|7.75|7.73|7.73|0
1685734200000|2023-06-02 19:30:00|7.73|7.73|7.73|7.73|7.74|7.74|7.71|7.71|0
1685734500000|2023-06-02 19:35:00|7.75|7.75|7.76|7.76|7.76|7.76|7.75|7.75|0
1685734800000|2023-06-02 19:40:00|7.77|7.77|7.76|7.76|7.78|7.78|7.76|7.76|0
1685735100000|2023-06-02 19:45:00|7.75|7.75|7.76|7.76|7.78|7.78|7.74|7.74|0
1685735400000|2023-06-02 19:50:00|7.77|7.77|7.78|7.78|7.79|7.79|7.76|7.76|0
1685735700000|2023-06-02 19:55:00|7.79|7.79|7.8|7.8|7.81|7.81|7.77|7.77|0
1685736000000|2023-06-02 20:00:00|7.81|7.81|7.76|7.76|7.81|7.81|7.74|7.74|0
1685952000000|2023-06-05 08:00:00|7.79|7.79|7.79|7.79|7.79|7.79|7.79|7.79|0
1685952300000|2023-06-05 08:05:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1685956800000|2023-06-05 09:20:00|7.79|7.79|7.79|7.79|7.79|7.79|7.79|7.79|0
1685957400000|2023-06-05 09:30:00|7.84|7.84|7.85|7.85|7.85|7.85|7.83|7.83|0
1685958300000|2023-06-05 09:45:00|7.77|7.77|7.77|7.77|7.77|7.77|7.77|7.77|0
1685959500000|2023-06-05 10:05:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1685961900000|2023-06-05 10:45:00|7.85|7.85|7.86|7.86|7.86|7.86|7.85|7.85|0
1685962800000|2023-06-05 11:00:00|7.81|7.81|7.8|7.8|7.81|7.81|7.77|7.77|0
1685964300000|2023-06-05 11:25:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1685964600000|2023-06-05 11:30:00|7.79|7.79|7.81|7.81|7.81|7.81|7.79|7.79|0
1685967900000|2023-06-05 12:25:00|7.8|7.8|7.8|7.8|7.8|7.8|7.8|7.8|0
1685968200000|2023-06-05 12:30:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1685968500000|2023-06-05 12:35:00|7.8|7.8|7.78|7.78|7.8|7.8|7.78|7.78|0
1685968800000|2023-06-05 12:40:00|7.8|7.8|7.79|7.79|7.8|7.8|7.78|7.78|0
1685969100000|2023-06-05 12:45:00|7.78|7.78|7.79|7.79|7.79|7.79|7.78|7.78|0
1685969400000|2023-06-05 12:50:00|7.77|7.77|7.79|7.79|7.79|7.79|7.77|7.77|0
1685969700000|2023-06-05 12:55:00|7.8|7.8|7.8|7.8|7.8|7.8|7.79|7.79|0
1685970000000|2023-06-05 13:00:00|7.78|7.78|7.8|7.8|7.81|7.81|7.77|7.77|0
1685970300000|2023-06-05 13:05:00|7.81|7.81|7.79|7.79|7.81|7.81|7.79|7.79|0
1685970600000|2023-06-05 13:10:00|7.8|7.8|7.79|7.79|7.8|7.8|7.79|7.79|0
1685970900000|2023-06-05 13:15:00|7.78|7.78|7.81|7.81|7.81|7.81|7.78|7.78|0
1685971200000|2023-06-05 13:20:00|7.8|7.8|7.8|7.8|7.8|7.8|7.8|7.8|0
1685971500000|2023-06-05 13:25:00|7.76|7.76|7.74|7.74|7.76|7.76|7.69|7.69|0
1685971800000|2023-06-05 13:30:00|7.76|7.76|7.75|7.75|7.79|7.79|7.72|7.72|0
1685972100000|2023-06-05 13:35:00|7.76|7.76|7.74|7.74|7.76|7.76|7.73|7.73|0
1685972400000|2023-06-05 13:40:00|7.75|7.75|7.75|7.75|7.77|7.77|7.74|7.74|0
1685972700000|2023-06-05 13:45:00|7.76|7.76|7.76|7.76|7.76|7.76|7.74|7.74|0
1685973000000|2023-06-05 13:50:00|7.75|7.75|7.73|7.73|7.75|7.75|7.73|7.73|0
1685973300000|2023-06-05 13:55:00|7.72|7.72|7.73|7.73|7.75|7.75|7.72|7.72|0
1685973600000|2023-06-05 14:00:00|7.74|7.74|7.77|7.77|7.78|7.78|7.74|7.74|0
1685973900000|2023-06-05 14:05:00|7.76|7.76|7.72|7.72|7.76|7.76|7.72|7.72|0
1685974200000|2023-06-05 14:10:00|7.71|7.71|7.7|7.7|7.71|7.71|7.68|7.68|0
1685974500000|2023-06-05 14:15:00|7.69|7.69|7.67|7.67|7.69|7.69|7.65|7.65|0
1685974800000|2023-06-05 14:20:00|7.66|7.66|7.67|7.67|7.67|7.67|7.65|7.65|0
1685975100000|2023-06-05 14:25:00|7.66|7.66|7.67|7.67|7.68|7.68|7.66|7.66|0
1685975400000|2023-06-05 14:30:00|7.66|7.66|7.68|7.68|7.68|7.68|7.63|7.63|0
1685975700000|2023-06-05 14:35:00|7.67|7.67|7.68|7.68|7.7|7.7|7.66|7.66|0
1685976000000|2023-06-05 14:40:00|7.69|7.69|7.69|7.69|7.7|7.7|7.68|7.68|0
1685976300000|2023-06-05 14:45:00|7.7|7.7|7.69|7.69|7.7|7.7|7.68|7.68|0
1685976600000|2023-06-05 14:50:00|7.68|7.68|7.68|7.68|7.68|7.68|7.67|7.67|0
1685976900000|2023-06-05 14:55:00|7.69|7.69|7.67|7.67|7.7|7.7|7.66|7.66|0
1685977200000|2023-06-05 15:00:00|7.66|7.66|7.62|7.62|7.66|7.66|7.62|7.62|0
1685977500000|2023-06-05 15:05:00|7.63|7.63|7.63|7.63|7.63|7.63|7.62|7.62|0
1685977800000|2023-06-05 15:10:00|7.62|7.62|7.61|7.61|7.62|7.62|7.61|7.61|0
1685978100000|2023-06-05 15:15:00|7.62|7.62|7.66|7.66|7.66|7.66|7.62|7.62|0
1685978400000|2023-06-05 15:20:00|7.65|7.65|7.64|7.64|7.66|7.66|7.64|7.64|0
1685978700000|2023-06-05 15:25:00|7.63|7.63|7.63|7.63|7.64|7.64|7.63|7.63|0
1685979000000|2023-06-05 15:30:00|7.62|7.62|7.62|7.62|7.63|7.63|7.62|7.62|0
1685979300000|2023-06-05 15:35:00|7.61|7.61|7.6|7.6|7.61|7.61|7.59|7.59|0
1685979600000|2023-06-05 15:40:00|7.59|7.59|7.62|7.62|7.62|7.62|7.59|7.59|0
1685979900000|2023-06-05 15:45:00|7.61|7.61|7.66|7.66|7.66|7.66|7.61|7.61|0
1685980200000|2023-06-05 15:50:00|7.65|7.65|7.65|7.65|7.66|7.66|7.64|7.64|0
1685980500000|2023-06-05 15:55:00|7.64|7.64|7.6|7.6|7.65|7.65|7.6|7.6|0
1685980800000|2023-06-05 16:00:00|7.61|7.61|7.58|7.58|7.62|7.62|7.58|7.58|0
1685981100000|2023-06-05 16:05:00|7.59|7.59|7.65|7.65|7.65|7.65|7.59|7.59|0
1685981400000|2023-06-05 16:10:00|7.66|7.66|7.64|7.64|7.66|7.66|7.62|7.62|0
1685981700000|2023-06-05 16:15:00|7.63|7.63|7.63|7.63|7.65|7.65|7.63|7.63|0
1685982000000|2023-06-05 16:20:00|7.62|7.62|7.63|7.63|7.64|7.64|7.62|7.62|0
1685982300000|2023-06-05 16:25:00|7.64|7.64|7.63|7.63|7.65|7.65|7.63|7.63|0
1685982600000|2023-06-05 16:30:00|7.64|7.64|7.63|7.63|7.64|7.64|7.62|7.62|0
1685982900000|2023-06-05 16:35:00|7.62|7.62|7.6|7.6|7.63|7.63|7.6|7.6|0
1685983200000|2023-06-05 16:40:00|7.61|7.61|7.62|7.62|7.62|7.62|7.61|7.61|0
1685983500000|2023-06-05 16:45:00|7.61|7.61|7.61|7.61|7.61|7.61|7.6|7.6|0
1685983800000|2023-06-05 16:50:00|7.6|7.6|7.61|7.61|7.61|7.61|7.59|7.59|0
1685984100000|2023-06-05 16:55:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1685984400000|2023-06-05 17:00:00|7.61|7.61|7.6|7.6|7.61|7.61|7.59|7.59|0
1685984700000|2023-06-05 17:05:00|7.59|7.59|7.59|7.59|7.59|7.59|7.59|7.59|0
1685985000000|2023-06-05 17:10:00|7.6|7.6|7.6|7.6|7.6|7.6|7.59|7.59|0
1685985300000|2023-06-05 17:15:00|7.59|7.59|7.58|7.58|7.6|7.6|7.58|7.58|0
1685985600000|2023-06-05 17:20:00|7.59|7.59|7.59|7.59|7.6|7.6|7.58|7.58|0
1685985900000|2023-06-05 17:25:00|7.6|7.6|7.57|7.57|7.6|7.6|7.55|7.55|0
1685986200000|2023-06-05 17:30:00|7.58|7.58|7.6|7.6|7.6|7.6|7.57|7.57|0
1685986500000|2023-06-05 17:35:00|7.59|7.59|7.58|7.58|7.59|7.59|7.54|7.54|0
1685986800000|2023-06-05 17:40:00|7.57|7.57|7.6|7.6|7.6|7.6|7.57|7.57|0
1685987100000|2023-06-05 17:45:00|7.59|7.59|7.6|7.6|7.6|7.6|7.59|7.59|0
1685987400000|2023-06-05 17:50:00|7.59|7.59|7.58|7.58|7.59|7.59|7.58|7.58|0
1685987700000|2023-06-05 17:55:00|7.59|7.59|7.61|7.61|7.62|7.62|7.59|7.59|0
1685988000000|2023-06-05 18:00:00|7.62|7.62|7.6|7.6|7.62|7.62|7.6|7.6|0
1685988300000|2023-06-05 18:05:00|7.59|7.59|7.59|7.59|7.59|7.59|7.57|7.57|0
1685988600000|2023-06-05 18:10:00|7.58|7.58|7.58|7.58|7.59|7.59|7.56|7.56|0
1685988900000|2023-06-05 18:15:00|7.57|7.57|7.58|7.58|7.59|7.59|7.57|7.57|0
1685989200000|2023-06-05 18:20:00|7.57|7.57|7.58|7.58|7.6|7.6|7.57|7.57|0
1685989500000|2023-06-05 18:25:00|7.57|7.57|7.57|7.57|7.58|7.58|7.57|7.57|0
1685989800000|2023-06-05 18:30:00|7.56|7.56|7.51|7.51|7.56|7.56|7.51|7.51|0
1685990100000|2023-06-05 18:35:00|7.52|7.52|7.5|7.5|7.53|7.53|7.5|7.5|0
1685990400000|2023-06-05 18:40:00|7.51|7.51|7.55|7.55|7.55|7.55|7.51|7.51|0
1685990700000|2023-06-05 18:45:00|7.54|7.54|7.53|7.53|7.54|7.54|7.53|7.53|0
1685991000000|2023-06-05 18:50:00|7.52|7.52|7.55|7.55|7.56|7.56|7.52|7.52|0
1685991300000|2023-06-05 18:55:00|7.56|7.56|7.56|7.56|7.56|7.56|7.54|7.54|0
1685991600000|2023-06-05 19:00:00|7.57|7.57|7.55|7.55|7.57|7.57|7.55|7.55|0
1685991900000|2023-06-05 19:05:00|7.54|7.54|7.55|7.55|7.55|7.55|7.54|7.54|0
1685992200000|2023-06-05 19:10:00|7.56|7.56|7.54|7.54|7.56|7.56|7.54|7.54|0
1685992500000|2023-06-05 19:15:00|7.55|7.55|7.57|7.57|7.58|7.58|7.55|7.55|0
1685992800000|2023-06-05 19:20:00|7.56|7.56|7.55|7.55|7.56|7.56|7.54|7.54|0
1685993100000|2023-06-05 19:25:00|7.54|7.54|7.54|7.54|7.56|7.56|7.54|7.54|0
1685993400000|2023-06-05 19:30:00|7.53|7.53|7.54|7.54|7.54|7.54|7.53|7.53|0
1685993700000|2023-06-05 19:35:00|7.53|7.53|7.53|7.53|7.54|7.54|7.51|7.51|0
1685994000000|2023-06-05 19:40:00|7.54|7.54|7.56|7.56|7.56|7.56|7.54|7.54|0
1685994300000|2023-06-05 19:45:00|7.55|7.55|7.56|7.56|7.57|7.57|7.55|7.55|0
1685994600000|2023-06-05 19:50:00|7.55|7.55|7.55|7.55|7.58|7.58|7.55|7.55|0
1685994900000|2023-06-05 19:55:00|7.56|7.56|7.55|7.55|7.57|7.57|7.55|7.55|0
1685995200000|2023-06-05 20:00:00|7.56|7.56|7.57|7.57|7.57|7.57|7.56|7.56|0
1685995500000|2023-06-05 20:05:00|7.56|7.56|7.56|7.56|7.56|7.56|7.56|7.56|0
1685995800000|2023-06-05 20:10:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1685996100000|2023-06-05 20:15:00|7.56|7.56|7.56|7.56|7.56|7.56|7.56|7.56|0
1685997900000|2023-06-05 20:45:00|7.57|7.57|7.56|7.56|7.57|7.57|7.56|7.56|0
1685999100000|2023-06-05 21:05:00|7.57|7.57|7.56|7.56|7.57|7.57|7.56|7.56|0
1685999400000|2023-06-05 21:10:00|7.57|7.57|7.55|7.55|7.57|7.57|7.55|7.55|0
1686000000000|2023-06-05 21:20:00|7.56|7.56|7.55|7.55|7.57|7.57|7.55|7.55|0
1686000600000|2023-06-05 21:30:00|7.54|7.54|7.58|7.58|7.58|7.58|7.54|7.54|0
1686001800000|2023-06-05 21:50:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1686005100000|2023-06-05 22:45:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1686006000000|2023-06-05 23:00:00|7.58|7.58|7.58|7.58|7.58|7.58|7.52|7.52|0
1686006300000|2023-06-05 23:05:00|7.52|7.52|7.55|7.55|7.55|7.55|7.52|7.52|0
1686006600000|2023-06-05 23:10:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1686006900000|2023-06-05 23:15:00|7.55|7.55|7.52|7.52|7.55|7.55|7.52|7.52|0
1686007200000|2023-06-05 23:20:00|7.59|7.59|7.52|7.52|7.59|7.59|7.52|7.52|0
1686008100000|2023-06-05 23:35:00|7.58|7.58|7.58|7.58|7.58|7.58|7.58|7.58|0
1686008400000|2023-06-05 23:40:00|7.57|7.57|7.57|7.57|7.57|7.57|7.57|7.57|0
1686008700000|2023-06-05 23:45:00|7.52|7.52|7.58|7.58|7.58|7.58|7.52|7.52|0
1686009000000|2023-06-05 23:50:00|7.53|7.53|7.52|7.52|7.58|7.58|7.52|7.52|0
1686009300000|2023-06-05 23:55:00|7.57|7.57|7.55|7.55|7.57|7.57|7.55|7.55|0
1686039600000|2023-06-06 08:20:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1686040200000|2023-06-06 08:30:00|7.49|7.49|7.44|7.44|7.49|7.49|7.44|7.44|0
1686041100000|2023-06-06 08:45:00|7.45|7.45|7.46|7.46|7.46|7.46|7.45|7.45|0
1686041400000|2023-06-06 08:50:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1686042900000|2023-06-06 09:15:00|7.56|7.56|7.56|7.56|7.56|7.56|7.56|7.56|0
1686044700000|2023-06-06 09:45:00|7.47|7.47|7.46|7.46|7.47|7.47|7.46|7.46|0
1686045300000|2023-06-06 09:55:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1686046200000|2023-06-06 10:10:00|7.46|7.46|7.46|7.46|7.46|7.46|7.46|7.46|0
1686047100000|2023-06-06 10:25:00|7.47|7.47|7.47|7.47|7.47|7.47|7.47|7.47|0
1686049200000|2023-06-06 11:00:00|7.49|7.49|7.51|7.51|7.51|7.51|7.49|7.49|0
1686051300000|2023-06-06 11:35:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1686051600000|2023-06-06 11:40:00|7.51|7.51|7.52|7.52|7.52|7.52|7.51|7.51|0
1686052500000|2023-06-06 11:55:00|7.51|7.51|7.52|7.52|7.52|7.52|7.51|7.51|0
1686052800000|2023-06-06 12:00:00|7.53|7.53|7.53|7.53|7.53|7.53|7.53|7.53|0
1686053400000|2023-06-06 12:10:00|7.51|7.51|7.4|7.4|7.52|7.52|7.4|7.4|0
1686053700000|2023-06-06 12:15:00|7.41|7.41|7.4|7.4|7.41|7.41|7.4|7.4|0
1686054000000|2023-06-06 12:20:00|7.41|7.41|7.39|7.39|7.41|7.41|7.39|7.39|0
1686054300000|2023-06-06 12:25:00|7.4|7.4|7.38|7.38|7.4|7.4|7.38|7.38|0
1686054600000|2023-06-06 12:30:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1686054900000|2023-06-06 12:35:00|7.41|7.41|7.4|7.4|7.41|7.41|7.4|7.4|0
1686055200000|2023-06-06 12:40:00|7.39|7.39|7.39|7.39|7.39|7.39|7.39|7.39|0
1686055500000|2023-06-06 12:45:00|7.4|7.4|7.41|7.41|7.42|7.42|7.4|7.4|0
1686055800000|2023-06-06 12:50:00|7.45|7.45|7.44|7.44|7.45|7.45|7.44|7.44|0
1686056100000|2023-06-06 12:55:00|7.41|7.41|7.41|7.41|7.44|7.44|7.41|7.41|0
1686056400000|2023-06-06 13:00:00|7.42|7.42|7.43|7.43|7.43|7.43|7.42|7.42|0
1686056700000|2023-06-06 13:05:00|7.42|7.42|7.4|7.4|7.42|7.42|7.39|7.39|0
1686057000000|2023-06-06 13:10:00|7.38|7.38|7.36|7.36|7.38|7.38|7.35|7.35|0
1686057300000|2023-06-06 13:15:00|7.35|7.35|7.35|7.35|7.38|7.38|7.35|7.35|0
1686057600000|2023-06-06 13:20:00|7.34|7.34|7.32|7.32|7.34|7.34|7.31|7.31|0
1686057900000|2023-06-06 13:25:00|7.31|7.31|7.29|7.29|7.31|7.31|7.24|7.24|0
1686058200000|2023-06-06 13:30:00|7.25|7.25|7.29|7.29|7.41|7.41|7.25|7.25|0
1686058500000|2023-06-06 13:35:00|7.28|7.28|7.22|7.22|7.28|7.28|7.2|7.2|0
1686058800000|2023-06-06 13:40:00|7.21|7.21|7.26|7.26|7.27|7.27|7.2|7.2|0
1686059100000|2023-06-06 13:45:00|7.25|7.25|7.33|7.33|7.34|7.34|7.25|7.25|0
1686059400000|2023-06-06 13:50:00|7.32|7.32|7.3|7.3|7.32|7.32|7.28|7.28|0
1686059700000|2023-06-06 13:55:00|7.31|7.31|7.32|7.32|7.33|7.33|7.28|7.28|0
1686060000000|2023-06-06 14:00:00|7.33|7.33|7.31|7.31|7.35|7.35|7.3|7.3|0
1686060300000|2023-06-06 14:05:00|7.3|7.3|7.31|7.31|7.31|7.31|7.28|7.28|0
1686060600000|2023-06-06 14:10:00|7.32|7.32|7.34|7.34|7.37|7.37|7.31|7.31|0
1686060900000|2023-06-06 14:15:00|7.33|7.33|7.31|7.31|7.34|7.34|7.3|7.3|0
1686061200000|2023-06-06 14:20:00|7.3|7.3|7.33|7.33|7.34|7.34|7.3|7.3|0
1686061500000|2023-06-06 14:25:00|7.34|7.34|7.3|7.3|7.34|7.34|7.3|7.3|0
1686061800000|2023-06-06 14:30:00|7.31|7.31|7.31|7.31|7.33|7.33|7.3|7.3|0
1686062100000|2023-06-06 14:35:00|7.32|7.32|7.27|7.27|7.32|7.32|7.27|7.27|0
1686062400000|2023-06-06 14:40:00|7.28|7.28|7.3|7.3|7.32|7.32|7.27|7.27|0
1686062700000|2023-06-06 14:45:00|7.31|7.31|7.32|7.32|7.33|7.33|7.31|7.31|0
1686063000000|2023-06-06 14:50:00|7.33|7.33|7.32|7.32|7.33|7.33|7.31|7.31|0
1686063300000|2023-06-06 14:55:00|7.33|7.33|7.36|7.36|7.38|7.38|7.31|7.31|0
1686063600000|2023-06-06 15:00:00|7.37|7.37|7.41|7.41|7.41|7.41|7.35|7.35|0
1686063900000|2023-06-06 15:05:00|7.42|7.42|7.43|7.43|7.44|7.44|7.41|7.41|0
1686064200000|2023-06-06 15:10:00|7.42|7.42|7.45|7.45|7.45|7.45|7.42|7.42|0
1686064500000|2023-06-06 15:15:00|7.47|7.47|7.43|7.43|7.47|7.47|7.41|7.41|0
1686064800000|2023-06-06 15:20:00|7.44|7.44|7.42|7.42|7.44|7.44|7.42|7.42|0
1686065100000|2023-06-06 15:25:00|7.41|7.41|7.44|7.44|7.45|7.45|7.38|7.38|0
1686065400000|2023-06-06 15:30:00|7.45|7.45|7.48|7.48|7.48|7.48|7.44|7.44|0
1686065700000|2023-06-06 15:35:00|7.47|7.47|7.49|7.49|7.49|7.49|7.47|7.47|0
1686066000000|2023-06-06 15:40:00|7.48|7.48|7.52|7.52|7.52|7.52|7.48|7.48|0
1686066300000|2023-06-06 15:45:00|7.53|7.53|7.52|7.52|7.54|7.54|7.51|7.51|0
1686066600000|2023-06-06 15:50:00|7.51|7.51|7.51|7.51|7.52|7.52|7.5|7.5|0
1686066900000|2023-06-06 15:55:00|7.52|7.52|7.55|7.55|7.55|7.55|7.51|7.51|0
1686067200000|2023-06-06 16:00:00|7.54|7.54|7.59|7.59|7.59|7.59|7.54|7.54|0
1686067500000|2023-06-06 16:05:00|7.58|7.58|7.6|7.6|7.6|7.6|7.56|7.56|0
1686067800000|2023-06-06 16:10:00|7.59|7.59|7.57|7.57|7.59|7.59|7.56|7.56|0
1686068100000|2023-06-06 16:15:00|7.58|7.58|7.62|7.62|7.62|7.62|7.58|7.58|0
1686068400000|2023-06-06 16:20:00|7.61|7.61|7.6|7.6|7.62|7.62|7.58|7.58|0
1686068700000|2023-06-06 16:25:00|7.59|7.59|7.58|7.58|7.6|7.6|7.58|7.58|0
1686069000000|2023-06-06 16:30:00|7.59|7.59|7.6|7.6|7.6|7.6|7.58|7.58|0
1686069300000|2023-06-06 16:35:00|7.59|7.59|7.55|7.55|7.59|7.59|7.55|7.55|0
1686069600000|2023-06-06 16:40:00|7.56|7.56|7.55|7.55|7.56|7.56|7.54|7.54|0
1686069900000|2023-06-06 16:45:00|7.56|7.56|7.55|7.55|7.57|7.57|7.54|7.54|0
1686070200000|2023-06-06 16:50:00|7.54|7.54|7.53|7.53|7.56|7.56|7.53|7.53|0
1686070500000|2023-06-06 16:55:00|7.54|7.54|7.53|7.53|7.54|7.54|7.52|7.52|0
1686070800000|2023-06-06 17:00:00|7.54|7.54|7.55|7.55|7.55|7.55|7.54|7.54|0
1686071100000|2023-06-06 17:05:00|7.56|7.56|7.57|7.57|7.57|7.57|7.55|7.55|0
1686071400000|2023-06-06 17:10:00|7.56|7.56|7.57|7.57|7.58|7.58|7.56|7.56|0
1686071700000|2023-06-06 17:15:00|7.56|7.56|7.56|7.56|7.57|7.57|7.55|7.55|0
1686072000000|2023-06-06 17:20:00|7.55|7.55|7.55|7.55|7.57|7.57|7.55|7.55|0
1686072300000|2023-06-06 17:25:00|7.54|7.54|7.55|7.55|7.55|7.55|7.53|7.53|0
1686072600000|2023-06-06 17:30:00|7.56|7.56|7.55|7.55|7.56|7.56|7.53|7.53|0
1686072900000|2023-06-06 17:35:00|7.56|7.56|7.57|7.57|7.57|7.57|7.56|7.56|0
1686073200000|2023-06-06 17:40:00|7.56|7.56|7.57|7.57|7.58|7.58|7.55|7.55|0
1686073500000|2023-06-06 17:45:00|7.56|7.56|7.55|7.55|7.57|7.57|7.55|7.55|0
1686073800000|2023-06-06 17:50:00|7.56|7.56|7.55|7.55|7.56|7.56|7.54|7.54|0
1686074100000|2023-06-06 17:55:00|7.54|7.54|7.53|7.53|7.54|7.54|7.53|7.53|0
1686074400000|2023-06-06 18:00:00|7.52|7.52|7.5|7.5|7.52|7.52|7.5|7.5|0
1686074700000|2023-06-06 18:05:00|7.51|7.51|7.5|7.5|7.51|7.51|7.5|7.5|0
1686075000000|2023-06-06 18:10:00|7.51|7.51|7.49|7.49|7.51|7.51|7.49|7.49|0
1686075300000|2023-06-06 18:15:00|7.5|7.5|7.5|7.5|7.5|7.5|7.49|7.49|0
1686075600000|2023-06-06 18:20:00|7.49|7.49|7.49|7.49|7.49|7.49|7.48|7.48|0
1686075900000|2023-06-06 18:25:00|7.5|7.5|7.49|7.49|7.5|7.5|7.49|7.49|0
1686076200000|2023-06-06 18:30:00|7.5|7.5|7.48|7.48|7.5|7.5|7.48|7.48|0
1686076500000|2023-06-06 18:35:00|7.49|7.49|7.48|7.48|7.49|7.49|7.47|7.47|0
1686076800000|2023-06-06 18:40:00|7.47|7.47|7.49|7.49|7.49|7.49|7.47|7.47|0
1686077100000|2023-06-06 18:45:00|7.48|7.48|7.48|7.48|7.49|7.49|7.48|7.48|0
1686077400000|2023-06-06 18:50:00|7.47|7.47|7.5|7.5|7.5|7.5|7.47|7.47|0
1686077700000|2023-06-06 18:55:00|7.51|7.51|7.54|7.54|7.54|7.54|7.51|7.51|0
1686078000000|2023-06-06 19:00:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1686078300000|2023-06-06 19:05:00|7.56|7.56|7.57|7.57|7.58|7.58|7.56|7.56|0
1686078600000|2023-06-06 19:10:00|7.58|7.58|7.58|7.58|7.58|7.58|7.57|7.57|0
1686078900000|2023-06-06 19:15:00|7.57|7.57|7.57|7.57|7.58|7.58|7.56|7.56|0
1686079200000|2023-06-06 19:20:00|7.56|7.56|7.6|7.6|7.6|7.6|7.56|7.56|0
1686079500000|2023-06-06 19:25:00|7.59|7.59|7.6|7.6|7.6|7.6|7.59|7.59|0
1686079800000|2023-06-06 19:30:00|7.59|7.59|7.57|7.57|7.6|7.6|7.56|7.56|0
1686080100000|2023-06-06 19:35:00|7.58|7.58|7.56|7.56|7.58|7.58|7.56|7.56|0
1686080400000|2023-06-06 19:40:00|7.55|7.55|7.58|7.58|7.58|7.58|7.55|7.55|0
1686080700000|2023-06-06 19:45:00|7.57|7.57|7.56|7.56|7.58|7.58|7.55|7.55|0
1686081000000|2023-06-06 19:50:00|7.57|7.57|7.6|7.6|7.6|7.6|7.57|7.57|0
1686081300000|2023-06-06 19:55:00|7.61|7.61|7.61|7.61|7.62|7.62|7.61|7.61|0
1686081600000|2023-06-06 20:00:00|7.58|7.58|7.58|7.58|7.58|7.58|7.58|7.58|0
1686082800000|2023-06-06 20:20:00|7.61|7.61|7.6|7.6|7.61|7.61|7.6|7.6|0
1686083100000|2023-06-06 20:25:00|7.59|7.59|7.61|7.61|7.61|7.61|7.59|7.59|0
1686083700000|2023-06-06 20:35:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1686084300000|2023-06-06 20:45:00|7.61|7.61|7.61|7.61|7.61|7.61|7.61|7.61|0
1686084900000|2023-06-06 20:55:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1686087300000|2023-06-06 21:35:00|7.62|7.62|7.62|7.62|7.62|7.62|7.62|7.62|0
1686088500000|2023-06-06 21:55:00|7.63|7.63|7.63|7.63|7.63|7.63|7.63|7.63|0
1686089400000|2023-06-06 22:10:00|7.62|7.62|7.62|7.62|7.62|7.62|7.62|7.62|0
1686090600000|2023-06-06 22:30:00|7.61|7.61|7.61|7.61|7.61|7.61|7.61|7.61|0
1686091500000|2023-06-06 22:45:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1686093000000|2023-06-06 23:10:00|7.62|7.62|7.62|7.62|7.62|7.62|7.62|7.62|0
1686093300000|2023-06-06 23:15:00|7.63|7.63|7.63|7.63|7.63|7.63|7.63|7.63|0
1686093600000|2023-06-06 23:20:00|7.64|7.64|7.62|7.62|7.64|7.64|7.62|7.62|0
1686093900000|2023-06-06 23:25:00|7.64|7.64|7.62|7.62|7.64|7.64|7.62|7.62|0
1686094200000|2023-06-06 23:30:00|7.64|7.64|7.64|7.64|7.64|7.64|7.64|7.64|0
1686094500000|2023-06-06 23:35:00|7.62|7.62|7.63|7.63|7.63|7.63|7.62|7.62|0
1686094800000|2023-06-06 23:40:00|7.64|7.64|7.64|7.64|7.64|7.64|7.64|7.64|0
1686095400000|2023-06-06 23:50:00|7.62|7.62|7.63|7.63|7.63|7.63|7.62|7.62|0
1686095700000|2023-06-06 23:55:00|7.62|7.62|7.64|7.64|7.64|7.64|7.62|7.62|0
1686127200000|2023-06-07 08:40:00|7.61|7.61|7.61|7.61|7.61|7.61|7.61|7.61|0
1686129300000|2023-06-07 09:15:00|7.62|7.62|7.62|7.62|7.62|7.62|7.62|7.62|0
1686134400000|2023-06-07 10:40:00|7.66|7.66|7.66|7.66|7.66|7.66|7.66|7.66|0
1686135600000|2023-06-07 11:00:00|7.63|7.63|7.63|7.63|7.63|7.63|7.63|7.63|0
1686136200000|2023-06-07 11:10:00|7.62|7.62|7.62|7.62|7.62|7.62|7.62|7.62|0
1686137100000|2023-06-07 11:25:00|7.64|7.64|7.65|7.65|7.65|7.65|7.64|7.64|0
1686138000000|2023-06-07 11:40:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1686138300000|2023-06-07 11:45:00|7.61|7.61|7.61|7.61|7.61|7.61|7.61|7.61|0
1686139200000|2023-06-07 12:00:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1686140400000|2023-06-07 12:20:00|7.66|7.66|7.66|7.66|7.66|7.66|7.66|7.66|0
1686140700000|2023-06-07 12:25:00|7.67|7.67|7.67|7.67|7.67|7.67|7.67|7.67|0
1686141000000|2023-06-07 12:30:00|7.66|7.66|7.66|7.66|7.67|7.67|7.66|7.66|0
1686141300000|2023-06-07 12:35:00|7.67|7.67|7.66|7.66|7.68|7.68|7.66|7.66|0
1686141600000|2023-06-07 12:40:00|7.68|7.68|7.66|7.66|7.68|7.68|7.66|7.66|0
1686141900000|2023-06-07 12:45:00|7.67|7.67|7.66|7.66|7.68|7.68|7.66|7.66|0
1686142200000|2023-06-07 12:50:00|7.67|7.67|7.67|7.67|7.67|7.67|7.67|7.67|0
1686142500000|2023-06-07 12:55:00|7.66|7.66|7.66|7.66|7.66|7.66|7.66|7.66|0
1686142800000|2023-06-07 13:00:00|7.65|7.65|7.66|7.66|7.66|7.66|7.65|7.65|0
1686143100000|2023-06-07 13:05:00|7.65|7.65|7.65|7.65|7.67|7.67|7.65|7.65|0
1686143400000|2023-06-07 13:10:00|7.66|7.66|7.67|7.67|7.67|7.67|7.66|7.66|0
1686143700000|2023-06-07 13:15:00|7.65|7.65|7.67|7.67|7.67|7.67|7.65|7.65|0
1686144300000|2023-06-07 13:25:00|7.64|7.64|7.69|7.69|7.69|7.69|7.64|7.64|0
1686144600000|2023-06-07 13:30:00|7.71|7.71|7.71|7.71|7.74|7.74|7.66|7.66|0
1686144900000|2023-06-07 13:35:00|7.72|7.72|7.71|7.71|7.72|7.72|7.67|7.67|0
1686145200000|2023-06-07 13:40:00|7.7|7.7|7.74|7.74|7.76|7.76|7.7|7.7|0
1686145500000|2023-06-07 13:45:00|7.75|7.75|7.76|7.76|7.78|7.78|7.74|7.74|0
1686145800000|2023-06-07 13:50:00|7.77|7.77|7.76|7.76|7.79|7.79|7.74|7.74|0
1686146100000|2023-06-07 13:55:00|7.77|7.77|7.83|7.83|7.83|7.83|7.76|7.76|0
1686146400000|2023-06-07 14:00:00|7.82|7.82|7.86|7.86|7.86|7.86|7.81|7.81|0
1686146700000|2023-06-07 14:05:00|7.87|7.87|7.89|7.89|7.89|7.89|7.84|7.84|0
1686147000000|2023-06-07 14:10:00|7.88|7.88|7.9|7.9|7.91|7.91|7.88|7.88|0
1686147300000|2023-06-07 14:15:00|7.89|7.89|7.96|7.96|7.96|7.96|7.89|7.89|0
1686147600000|2023-06-07 14:20:00|7.95|7.95|7.86|7.86|7.99|7.99|7.85|7.85|0
1686147900000|2023-06-07 14:25:00|7.87|7.87|7.89|7.89|7.9|7.9|7.86|7.86|0
1686148200000|2023-06-07 14:30:00|7.9|7.9|7.92|7.92|7.93|7.93|7.89|7.89|0
1686148500000|2023-06-07 14:35:00|7.91|7.91|7.86|7.86|7.91|7.91|7.84|7.84|0
1686148800000|2023-06-07 14:40:00|7.85|7.85|7.8|7.8|7.86|7.86|7.79|7.79|0
1686149100000|2023-06-07 14:45:00|7.79|7.79|7.77|7.77|7.8|7.8|7.76|7.76|0
1686149400000|2023-06-07 14:50:00|7.76|7.76|7.73|7.73|7.77|7.77|7.72|7.72|0
1686149700000|2023-06-07 14:55:00|7.74|7.74|7.79|7.79|7.79|7.79|7.74|7.74|0
1686150000000|2023-06-07 15:00:00|7.78|7.78|7.78|7.78|7.79|7.79|7.76|7.76|0
1686150300000|2023-06-07 15:05:00|7.79|7.79|7.84|7.84|7.84|7.84|7.79|7.79|0
1686150600000|2023-06-07 15:10:00|7.85|7.85|7.88|7.88|7.88|7.88|7.84|7.84|0
1686150900000|2023-06-07 15:15:00|7.89|7.89|7.88|7.88|7.89|7.89|7.87|7.87|0
1686151200000|2023-06-07 15:20:00|7.87|7.87|7.93|7.93|7.93|7.93|7.86|7.86|0
1686151500000|2023-06-07 15:25:00|7.94|7.94|7.94|7.94|7.94|7.94|7.93|7.93|0
1686151800000|2023-06-07 15:30:00|7.95|7.95|7.96|7.96|7.97|7.97|7.93|7.93|0
1686152100000|2023-06-07 15:35:00|7.95|7.95|7.94|7.94|7.96|7.96|7.93|7.93|0
1686152400000|2023-06-07 15:40:00|7.95|7.95|7.93|7.93|7.96|7.96|7.91|7.91|0
1686152700000|2023-06-07 15:45:00|7.92|7.92|7.96|7.96|7.96|7.96|7.92|7.92|0
1686153000000|2023-06-07 15:50:00|7.95|7.95|7.91|7.91|7.95|7.95|7.91|7.91|0
1686153300000|2023-06-07 15:55:00|7.92|7.92|7.88|7.88|7.92|7.92|7.86|7.86|0
1686153600000|2023-06-07 16:00:00|7.87|7.87|7.93|7.93|7.93|7.93|7.87|7.87|0
1686153900000|2023-06-07 16:05:00|7.92|7.92|7.9|7.9|7.92|7.92|7.89|7.89|0
1686154200000|2023-06-07 16:10:00|7.89|7.89|7.9|7.9|7.91|7.91|7.89|7.89|0
1686154500000|2023-06-07 16:15:00|7.89|7.89|7.89|7.89|7.91|7.91|7.88|7.88|0
1686154800000|2023-06-07 16:20:00|7.88|7.88|7.85|7.85|7.88|7.88|7.85|7.85|0
1686155100000|2023-06-07 16:25:00|7.84|7.84|7.84|7.84|7.85|7.85|7.82|7.82|0
1686155400000|2023-06-07 16:30:00|7.83|7.83|7.84|7.84|7.86|7.86|7.83|7.83|0
1686155700000|2023-06-07 16:35:00|7.83|7.83|7.86|7.86|7.86|7.86|7.82|7.82|0
1686156000000|2023-06-07 16:40:00|7.85|7.85|7.86|7.86|7.86|7.86|7.85|7.85|0
1686156300000|2023-06-07 16:45:00|7.87|7.87|7.88|7.88|7.89|7.89|7.85|7.85|0
1686156600000|2023-06-07 16:50:00|7.87|7.87|7.87|7.87|7.89|7.89|7.87|7.87|0
1686156900000|2023-06-07 16:55:00|7.86|7.86|7.85|7.85|7.88|7.88|7.85|7.85|0
1686157200000|2023-06-07 17:00:00|7.84|7.84|7.84|7.84|7.86|7.86|7.83|7.83|0
1686157500000|2023-06-07 17:05:00|7.83|7.83|7.87|7.87|7.87|7.87|7.83|7.83|0
1686157800000|2023-06-07 17:10:00|7.88|7.88|7.86|7.86|7.88|7.88|7.86|7.86|0
1686158100000|2023-06-07 17:15:00|7.85|7.85|7.83|7.83|7.86|7.86|7.83|7.83|0
1686158400000|2023-06-07 17:20:00|7.84|7.84|7.82|7.82|7.84|7.84|7.81|7.81|0
1686158700000|2023-06-07 17:25:00|7.81|7.81|7.81|7.81|7.83|7.83|7.81|7.81|0
1686159000000|2023-06-07 17:30:00|7.82|7.82|7.81|7.81|7.82|7.82|7.8|7.8|0
1686159300000|2023-06-07 17:35:00|7.8|7.8|7.78|7.78|7.81|7.81|7.78|7.78|0
1686159600000|2023-06-07 17:40:00|7.77|7.77|7.8|7.8|7.8|7.8|7.77|7.77|0
1686159900000|2023-06-07 17:45:00|7.81|7.81|7.79|7.79|7.81|7.81|7.79|7.79|0
1686160200000|2023-06-07 17:50:00|7.8|7.8|7.81|7.81|7.81|7.81|7.78|7.78|0
1686160500000|2023-06-07 17:55:00|7.82|7.82|7.81|7.81|7.82|7.82|7.81|7.81|0
1686160800000|2023-06-07 18:00:00|7.82|7.82|7.83|7.83|7.84|7.84|7.81|7.81|0
1686161100000|2023-06-07 18:05:00|7.84|7.84|7.84|7.84|7.85|7.85|7.82|7.82|0
1686161400000|2023-06-07 18:10:00|7.85|7.85|7.85|7.85|7.85|7.85|7.83|7.83|0
1686161700000|2023-06-07 18:15:00|7.86|7.86|7.87|7.87|7.87|7.87|7.85|7.85|0
1686162000000|2023-06-07 18:20:00|7.86|7.86|7.87|7.87|7.87|7.87|7.86|7.86|0
1686162300000|2023-06-07 18:25:00|7.86|7.86|7.87|7.87|7.87|7.87|7.85|7.85|0
1686162600000|2023-06-07 18:30:00|7.86|7.86|7.86|7.86|7.87|7.87|7.86|7.86|0
1686162900000|2023-06-07 18:35:00|7.85|7.85|7.86|7.86|7.86|7.86|7.85|7.85|0
1686163200000|2023-06-07 18:40:00|7.85|7.85|7.85|7.85|7.85|7.85|7.84|7.84|0
1686163500000|2023-06-07 18:45:00|7.84|7.84|7.85|7.85|7.85|7.85|7.83|7.83|0
1686163800000|2023-06-07 18:50:00|7.86|7.86|7.86|7.86|7.86|7.86|7.85|7.85|0
1686164100000|2023-06-07 18:55:00|7.87|7.87|7.88|7.88|7.88|7.88|7.87|7.87|0
1686164400000|2023-06-07 19:00:00|7.89|7.89|7.88|7.88|7.89|7.89|7.87|7.87|0
1686164700000|2023-06-07 19:05:00|7.89|7.89|7.88|7.88|7.9|7.9|7.87|7.87|0
1686165000000|2023-06-07 19:10:00|7.87|7.87|7.88|7.88|7.89|7.89|7.86|7.86|0
1686165300000|2023-06-07 19:15:00|7.89|7.89|7.86|7.86|7.89|7.89|7.86|7.86|0
1686165600000|2023-06-07 19:20:00|7.87|7.87|7.87|7.87|7.88|7.88|7.86|7.86|0
1686165900000|2023-06-07 19:25:00|7.86|7.86|7.88|7.88|7.89|7.89|7.86|7.86|0
1686166200000|2023-06-07 19:30:00|7.89|7.89|7.87|7.87|7.89|7.89|7.87|7.87|0
1686166500000|2023-06-07 19:35:00|7.88|7.88|7.87|7.87|7.88|7.88|7.86|7.86|0
1686166800000|2023-06-07 19:40:00|7.86|7.86|7.89|7.89|7.89|7.89|7.86|7.86|0
1686167100000|2023-06-07 19:45:00|7.88|7.88|7.86|7.86|7.89|7.89|7.86|7.86|0
1686167400000|2023-06-07 19:50:00|7.87|7.87|7.87|7.87|7.89|7.89|7.87|7.87|0
1686167700000|2023-06-07 19:55:00|7.86|7.86|7.85|7.85|7.87|7.87|7.85|7.85|0
1686168600000|2023-06-07 20:10:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1686169500000|2023-06-07 20:25:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1686171300000|2023-06-07 20:55:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1686173400000|2023-06-07 21:30:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1686176100000|2023-06-07 22:15:00|7.87|7.87|7.87|7.87|7.87|7.87|7.87|7.87|0
1686178200000|2023-06-07 22:50:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1686178800000|2023-06-07 23:00:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1686179100000|2023-06-07 23:05:00|7.81|7.81|7.87|7.87|7.87|7.87|7.78|7.78|0
1686179400000|2023-06-07 23:10:00|7.82|7.82|7.82|7.82|7.82|7.82|7.82|7.82|0
1686179700000|2023-06-07 23:15:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1686180300000|2023-06-07 23:25:00|7.88|7.88|7.86|7.86|7.88|7.88|7.86|7.86|0
1686180600000|2023-06-07 23:30:00|7.82|7.82|7.82|7.82|7.82|7.82|7.82|7.82|0
1686180900000|2023-06-07 23:35:00|7.84|7.84|7.82|7.82|7.84|7.84|7.82|7.82|0
1686181800000|2023-06-07 23:50:00|7.85|7.85|7.86|7.86|7.86|7.86|7.82|7.82|0
1686182100000|2023-06-07 23:55:00|7.82|7.82|7.82|7.82|7.82|7.82|7.82|7.82|0
1686212100000|2023-06-08 08:15:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1686213000000|2023-06-08 08:30:00|7.74|7.74|7.74|7.74|7.74|7.74|7.74|7.74|0
1686214200000|2023-06-08 08:50:00|7.79|7.79|7.79|7.79|7.79|7.79|7.79|7.79|0
1686218400000|2023-06-08 10:00:00|7.78|7.78|7.74|7.74|7.78|7.78|7.74|7.74|0
1686222000000|2023-06-08 11:00:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1686222600000|2023-06-08 11:10:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1686222900000|2023-06-08 11:15:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1686223200000|2023-06-08 11:20:00|7.82|7.82|7.83|7.83|7.83|7.83|7.82|7.82|0
1686224400000|2023-06-08 11:40:00|7.84|7.84|7.82|7.82|7.84|7.84|7.82|7.82|0
1686224700000|2023-06-08 11:45:00|7.86|7.86|7.87|7.87|7.87|7.87|7.86|7.86|0
1686225300000|2023-06-08 11:55:00|7.85|7.85|7.86|7.86|7.86|7.86|7.85|7.85|0
1686225600000|2023-06-08 12:00:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1686227700000|2023-06-08 12:35:00|7.86|7.86|7.86|7.86|7.86|7.86|7.83|7.83|0
1686228000000|2023-06-08 12:40:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1686228300000|2023-06-08 12:45:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1686228600000|2023-06-08 12:50:00|7.85|7.85|7.86|7.86|7.86|7.86|7.85|7.85|0
1686229800000|2023-06-08 13:10:00|7.87|7.87|7.86|7.86|7.88|7.88|7.86|7.86|0
1686230100000|2023-06-08 13:15:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1686230400000|2023-06-08 13:20:00|7.86|7.86|7.86|7.86|7.87|7.87|7.86|7.86|0
1686230700000|2023-06-08 13:25:00|7.83|7.83|7.82|7.82|7.88|7.88|7.81|7.81|0
1686231000000|2023-06-08 13:30:00|7.81|7.81|7.79|7.79|7.86|7.86|7.79|7.79|0
1686231300000|2023-06-08 13:35:00|7.81|7.81|7.86|7.86|7.87|7.87|7.8|7.8|0
1686231600000|2023-06-08 13:40:00|7.87|7.87|7.86|7.86|7.91|7.91|7.86|7.86|0
1686231900000|2023-06-08 13:45:00|7.85|7.85|7.82|7.82|7.86|7.86|7.81|7.81|0
1686232200000|2023-06-08 13:50:00|7.83|7.83|7.75|7.75|7.83|7.83|7.75|7.75|0
1686232500000|2023-06-08 13:55:00|7.76|7.76|7.77|7.77|7.81|7.81|7.75|7.75|0
1686232800000|2023-06-08 14:00:00|7.78|7.78|7.79|7.79|7.8|7.8|7.77|7.77|0
1686233100000|2023-06-08 14:05:00|7.78|7.78|7.75|7.75|7.78|7.78|7.74|7.74|0
1686233400000|2023-06-08 14:10:00|7.74|7.74|7.75|7.75|7.75|7.75|7.73|7.73|0
1686233700000|2023-06-08 14:15:00|7.74|7.74|7.7|7.7|7.75|7.75|7.7|7.7|0
1686234000000|2023-06-08 14:20:00|7.71|7.71|7.71|7.71|7.71|7.71|7.69|7.69|0
1686234300000|2023-06-08 14:25:00|7.7|7.7|7.68|7.68|7.7|7.7|7.66|7.66|0
1686234600000|2023-06-08 14:30:00|7.7|7.7|7.68|7.68|7.7|7.7|7.67|7.67|0
1686234900000|2023-06-08 14:35:00|7.66|7.66|7.68|7.68|7.69|7.69|7.66|7.66|0
1686235200000|2023-06-08 14:40:00|7.69|7.69|7.68|7.68|7.7|7.7|7.67|7.67|0
1686235500000|2023-06-08 14:45:00|7.69|7.69|7.74|7.74|7.74|7.74|7.69|7.69|0
1686235800000|2023-06-08 14:50:00|7.73|7.73|7.73|7.73|7.75|7.75|7.73|7.73|0
1686236100000|2023-06-08 14:55:00|7.74|7.74|7.73|7.73|7.74|7.74|7.73|7.73|0
1686236400000|2023-06-08 15:00:00|7.74|7.74|7.72|7.72|7.74|7.74|7.71|7.71|0
1686236700000|2023-06-08 15:05:00|7.73|7.73|7.73|7.73|7.74|7.74|7.72|7.72|0
1686237000000|2023-06-08 15:10:00|7.74|7.74|7.71|7.71|7.74|7.74|7.7|7.7|0
1686237300000|2023-06-08 15:15:00|7.72|7.72|7.7|7.7|7.72|7.72|7.7|7.7|0
1686237600000|2023-06-08 15:20:00|7.71|7.71|7.71|7.71|7.72|7.72|7.7|7.7|0
1686237900000|2023-06-08 15:25:00|7.7|7.7|7.7|7.7|7.7|7.7|7.68|7.68|0
1686238200000|2023-06-08 15:30:00|7.71|7.71|7.71|7.71|7.71|7.71|7.7|7.7|0
1686238500000|2023-06-08 15:35:00|7.72|7.72|7.76|7.76|7.76|7.76|7.72|7.72|0
1686238800000|2023-06-08 15:40:00|7.75|7.75|7.79|7.79|7.79|7.79|7.75|7.75|0
1686239100000|2023-06-08 15:45:00|7.8|7.8|7.79|7.79|7.8|7.8|7.79|7.79|0
1686239400000|2023-06-08 15:50:00|7.78|7.78|7.8|7.8|7.8|7.8|7.78|7.78|0
1686239700000|2023-06-08 15:55:00|7.79|7.79|7.84|7.84|7.84|7.84|7.79|7.79|0
1686240000000|2023-06-08 16:00:00|7.83|7.83|7.81|7.81|7.84|7.84|7.81|7.81|0
1686240300000|2023-06-08 16:05:00|7.8|7.8|7.77|7.77|7.8|7.8|7.77|7.77|0
1686240600000|2023-06-08 16:10:00|7.78|7.78|7.81|7.81|7.82|7.82|7.78|7.78|0
1686240900000|2023-06-08 16:15:00|7.8|7.8|7.82|7.82|7.82|7.82|7.8|7.8|0
1686241200000|2023-06-08 16:20:00|7.83|7.83|7.83|7.83|7.84|7.84|7.83|7.83|0
1686241500000|2023-06-08 16:25:00|7.84|7.84|7.86|7.86|7.86|7.86|7.84|7.84|0
1686241800000|2023-06-08 16:30:00|7.85|7.85|7.82|7.82|7.85|7.85|7.82|7.82|0
1686242100000|2023-06-08 16:35:00|7.81|7.81|7.83|7.83|7.83|7.83|7.81|7.81|0
1686242400000|2023-06-08 16:40:00|7.84|7.84|7.84|7.84|7.84|7.84|7.82|7.82|0
1686242700000|2023-06-08 16:45:00|7.85|7.85|7.81|7.81|7.85|7.85|7.81|7.81|0
1686243000000|2023-06-08 16:50:00|7.82|7.82|7.82|7.82|7.82|7.82|7.81|7.81|0
1686243300000|2023-06-08 16:55:00|7.83|7.83|7.82|7.82|7.83|7.83|7.81|7.81|0
1686243600000|2023-06-08 17:00:00|7.81|7.81|7.83|7.83|7.84|7.84|7.81|7.81|0
1686243900000|2023-06-08 17:05:00|7.84|7.84|7.82|7.82|7.84|7.84|7.82|7.82|0
1686244200000|2023-06-08 17:10:00|7.83|7.83|7.81|7.81|7.83|7.83|7.81|7.81|0
1686244500000|2023-06-08 17:15:00|7.82|7.82|7.82|7.82|7.82|7.82|7.81|7.81|0
1686244800000|2023-06-08 17:20:00|7.81|7.81|7.81|7.81|7.82|7.82|7.81|7.81|0
1686245100000|2023-06-08 17:25:00|7.82|7.82|7.82|7.82|7.83|7.83|7.82|7.82|0
1686245400000|2023-06-08 17:30:00|7.83|7.83|7.82|7.82|7.83|7.83|7.81|7.81|0
1686245700000|2023-06-08 17:35:00|7.83|7.83|7.83|7.83|7.83|7.83|7.82|7.82|0
1686246000000|2023-06-08 17:40:00|7.82|7.82|7.82|7.82|7.83|7.83|7.82|7.82|0
1686246300000|2023-06-08 17:45:00|7.81|7.81|7.8|7.8|7.81|7.81|7.8|7.8|0
1686246600000|2023-06-08 17:50:00|7.81|7.81|7.81|7.81|7.81|7.81|7.8|7.8|0
1686246900000|2023-06-08 17:55:00|7.82|7.82|7.83|7.83|7.83|7.83|7.81|7.81|0
1686247200000|2023-06-08 18:00:00|7.82|7.82|7.84|7.84|7.84|7.84|7.82|7.82|0
1686247500000|2023-06-08 18:05:00|7.83|7.83|7.83|7.83|7.84|7.84|7.83|7.83|0
1686247800000|2023-06-08 18:10:00|7.82|7.82|7.83|7.83|7.84|7.84|7.82|7.82|0
1686248100000|2023-06-08 18:15:00|7.84|7.84|7.85|7.85|7.85|7.85|7.83|7.83|0
1686248400000|2023-06-08 18:20:00|7.84|7.84|7.82|7.82|7.85|7.85|7.82|7.82|0
1686248700000|2023-06-08 18:25:00|7.81|7.81|7.86|7.86|7.86|7.86|7.81|7.81|0
1686249000000|2023-06-08 18:30:00|7.85|7.85|7.9|7.9|7.91|7.91|7.85|7.85|0
1686249300000|2023-06-08 18:35:00|7.91|7.91|7.91|7.91|7.91|7.91|7.9|7.9|0
1686249600000|2023-06-08 18:40:00|7.92|7.92|7.95|7.95|7.95|7.95|7.92|7.92|0
1686249900000|2023-06-08 18:45:00|7.94|7.94|7.96|7.96|7.96|7.96|7.94|7.94|0
1686250200000|2023-06-08 18:50:00|7.95|7.95|7.91|7.91|7.95|7.95|7.91|7.91|0
1686250500000|2023-06-08 18:55:00|7.92|7.92|7.94|7.94|7.94|7.94|7.92|7.92|0
1686250800000|2023-06-08 19:00:00|7.95|7.95|7.93|7.93|7.96|7.96|7.92|7.92|0
1686251100000|2023-06-08 19:05:00|7.92|7.92|7.94|7.94|7.95|7.95|7.92|7.92|0
1686251400000|2023-06-08 19:10:00|7.93|7.93|7.94|7.94|7.94|7.94|7.93|7.93|0
1686251700000|2023-06-08 19:15:00|7.93|7.93|7.93|7.93|7.95|7.95|7.93|7.93|0
1686252000000|2023-06-08 19:20:00|7.94|7.94|7.93|7.93|7.94|7.94|7.93|7.93|0
1686252300000|2023-06-08 19:25:00|7.92|7.92|7.93|7.93|7.93|7.93|7.91|7.91|0
1686252600000|2023-06-08 19:30:00|7.92|7.92|7.92|7.92|7.95|7.95|7.91|7.91|0
1686252900000|2023-06-08 19:35:00|7.91|7.91|7.94|7.94|7.94|7.94|7.91|7.91|0
1686253200000|2023-06-08 19:40:00|7.93|7.93|7.93|7.93|7.94|7.94|7.92|7.92|0
1686253500000|2023-06-08 19:45:00|7.94|7.94|7.93|7.93|7.94|7.94|7.93|7.93|0
1686253800000|2023-06-08 19:50:00|7.94|7.94|7.94|7.94|7.95|7.95|7.94|7.94|0
1686254100000|2023-06-08 19:55:00|7.93|7.93|7.94|7.94|7.95|7.95|7.93|7.93|0
1686254400000|2023-06-08 20:00:00|7.91|7.91|7.94|7.94|7.94|7.94|7.91|7.91|0
1686254700000|2023-06-08 20:05:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1686255000000|2023-06-08 20:10:00|7.9|7.9|7.92|7.92|7.92|7.92|7.9|7.9|0
1686255900000|2023-06-08 20:25:00|7.87|7.87|7.92|7.92|7.92|7.92|7.87|7.87|0
1686256500000|2023-06-08 20:35:00|7.94|7.94|7.92|7.92|7.94|7.94|7.92|7.92|0
1686257400000|2023-06-08 20:50:00|7.9|7.9|7.92|7.92|7.92|7.92|7.9|7.9|0
1686258300000|2023-06-08 21:05:00|7.94|7.94|7.92|7.92|7.94|7.94|7.92|7.92|0
1686260700000|2023-06-08 21:45:00|7.94|7.94|7.94|7.94|7.94|7.94|7.94|7.94|0
1686261000000|2023-06-08 21:50:00|7.95|7.95|7.95|7.95|7.95|7.95|7.95|7.95|0
1686261600000|2023-06-08 22:00:00|7.96|7.96|7.97|7.97|7.97|7.97|7.96|7.96|0
1686261900000|2023-06-08 22:05:00|7.94|7.94|7.94|7.94|7.94|7.94|7.94|7.94|0
1686262800000|2023-06-08 22:20:00|7.97|7.97|7.97|7.97|7.97|7.97|7.97|7.97|0
1686263100000|2023-06-08 22:25:00|7.95|7.95|7.95|7.95|7.95|7.95|7.95|7.95|0
1686263400000|2023-06-08 22:30:00|7.96|7.96|7.95|7.95|7.96|7.96|7.94|7.94|0
1686263700000|2023-06-08 22:35:00|7.96|7.96|7.96|7.96|7.96|7.96|7.96|7.96|0
1686264000000|2023-06-08 22:40:00|7.95|7.95|7.96|7.96|7.96|7.96|7.95|7.95|0
1686264900000|2023-06-08 22:55:00|7.97|7.97|7.97|7.97|7.97|7.97|7.97|7.97|0
1686265200000|2023-06-08 23:00:00|7.96|7.96|7.97|7.97|7.97|7.97|7.96|7.96|0
1686265800000|2023-06-08 23:10:00|7.96|7.96|7.96|7.96|7.97|7.97|7.96|7.96|0
1686266100000|2023-06-08 23:15:00|7.97|7.97|7.96|7.96|7.97|7.97|7.96|7.96|0
1686266400000|2023-06-08 23:20:00|7.97|7.97|7.97|7.97|7.97|7.97|7.96|7.96|0
1686266700000|2023-06-08 23:25:00|7.96|7.96|7.96|7.96|7.97|7.97|7.96|7.96|0
1686267000000|2023-06-08 23:30:00|7.97|7.97|7.96|7.96|7.97|7.97|7.96|7.96|0
1686267600000|2023-06-08 23:40:00|7.97|7.97|7.97|7.97|7.97|7.97|7.96|7.96|0
1686267900000|2023-06-08 23:45:00|7.96|7.96|7.96|7.96|7.96|7.96|7.96|7.96|0
1686268500000|2023-06-08 23:55:00|7.97|7.97|7.97|7.97|7.97|7.97|7.96|7.96|0
1686297600000|2023-06-09 08:00:00|7.96|7.96|7.96|7.96|7.96|7.96|7.96|7.96|0
1686297900000|2023-06-09 08:05:00|7.93|7.93|7.93|7.93|7.93|7.93|7.93|7.93|0
1686303300000|2023-06-09 09:35:00|7.92|7.92|7.92|7.92|7.92|7.92|7.92|7.92|0
1686308100000|2023-06-09 10:55:00|7.94|7.94|7.94|7.94|7.94|7.94|7.94|7.94|0
1686308400000|2023-06-09 11:00:00|7.92|7.92|7.92|7.92|7.94|7.94|7.92|7.92|0
1686308700000|2023-06-09 11:05:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1686309000000|2023-06-09 11:10:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1686310500000|2023-06-09 11:35:00|7.93|7.93|7.94|7.94|7.94|7.94|7.93|7.93|0
1686311100000|2023-06-09 11:45:00|7.95|7.95|7.94|7.94|7.96|7.96|7.94|7.94|0
1686312000000|2023-06-09 12:00:00|7.92|7.92|7.94|7.94|7.94|7.94|7.92|7.92|0
1686312300000|2023-06-09 12:05:00|7.96|7.96|7.97|7.97|7.97|7.97|7.94|7.94|0
1686312600000|2023-06-09 12:10:00|7.98|7.98|7.99|7.99|7.99|7.99|7.98|7.98|0
1686312900000|2023-06-09 12:15:00|8|8|8|8|8.01|8.01|8|8|0
1686313500000|2023-06-09 12:25:00|7.99|7.99|7.98|7.98|7.99|7.99|7.98|7.98|0
1686313800000|2023-06-09 12:30:00|7.97|7.97|7.96|7.96|7.97|7.97|7.96|7.96|0
1686314100000|2023-06-09 12:35:00|7.97|7.97|7.99|7.99|7.99|7.99|7.97|7.97|0
1686314400000|2023-06-09 12:40:00|8|8|7.99|7.99|8|8|7.99|7.99|0
1686314700000|2023-06-09 12:45:00|7.98|7.98|8.01|8.01|8.01|8.01|7.98|7.98|0
1686315600000|2023-06-09 13:00:00|8.02|8.02|8.03|8.03|8.04|8.04|8.02|8.02|0
1686315900000|2023-06-09 13:05:00|8.04|8.04|8.04|8.04|8.04|8.04|8.04|8.04|0
1686316200000|2023-06-09 13:10:00|8.03|8.03|8.03|8.03|8.03|8.03|8.03|8.03|0
1686316500000|2023-06-09 13:15:00|8.02|8.02|8.03|8.03|8.03|8.03|8.02|8.02|0
1686316800000|2023-06-09 13:20:00|8.04|8.04|8.05|8.05|8.05|8.05|8.04|8.04|0
1686317100000|2023-06-09 13:25:00|8.01|8.01|8.05|8.05|8.05|8.05|8|8|0
1686317400000|2023-06-09 13:30:00|8.06|8.06|8.09|8.09|8.16|8.16|8.05|8.05|0
1686317700000|2023-06-09 13:35:00|8.1|8.1|8.06|8.06|8.1|8.1|8.01|8.01|0
1686318000000|2023-06-09 13:40:00|8.04|8.04|8.09|8.09|8.11|8.11|8.04|8.04|0
1686318300000|2023-06-09 13:45:00|8.1|8.1|8.02|8.02|8.1|8.1|8.02|8.02|0
1686318600000|2023-06-09 13:50:00|8.03|8.03|8.08|8.08|8.08|8.08|8.02|8.02|0
1686318900000|2023-06-09 13:55:00|8.07|8.07|8.1|8.1|8.13|8.13|8.07|8.07|0
1686319200000|2023-06-09 14:00:00|8.11|8.11|8.13|8.13|8.14|8.14|8.11|8.11|0
1686319500000|2023-06-09 14:05:00|8.12|8.12|8.08|8.08|8.12|8.12|8.08|8.08|0
1686319800000|2023-06-09 14:10:00|8.07|8.07|8.05|8.05|8.08|8.08|8.04|8.04|0
1686320100000|2023-06-09 14:15:00|8.06|8.06|8.06|8.06|8.08|8.08|8.04|8.04|0
1686320400000|2023-06-09 14:20:00|8.05|8.05|8.04|8.04|8.06|8.06|8.04|8.04|0
1686320700000|2023-06-09 14:25:00|8.02|8.02|8.04|8.04|8.04|8.04|8.01|8.01|0
1686321000000|2023-06-09 14:30:00|8.06|8.06|8.03|8.03|8.07|8.07|8.03|8.03|0
1686321300000|2023-06-09 14:35:00|8.04|8.04|8.05|8.05|8.06|8.06|8.01|8.01|0
1686321600000|2023-06-09 14:40:00|8.04|8.04|8.01|8.01|8.05|8.05|8|8|0
1686321900000|2023-06-09 14:45:00|8|8|7.99|7.99|8.01|8.01|7.99|7.99|0
1686322200000|2023-06-09 14:50:00|7.98|7.98|7.98|7.98|7.99|7.99|7.96|7.96|0
1686322500000|2023-06-09 14:55:00|7.99|7.99|7.96|7.96|7.99|7.99|7.96|7.96|0
1686322800000|2023-06-09 15:00:00|7.97|7.97|7.93|7.93|7.97|7.97|7.93|7.93|0
1686323100000|2023-06-09 15:05:00|7.94|7.94|7.97|7.97|7.98|7.98|7.94|7.94|0
1686323400000|2023-06-09 15:10:00|7.96|7.96|7.96|7.96|7.97|7.97|7.96|7.96|0
1686323700000|2023-06-09 15:15:00|7.95|7.95|7.93|7.93|7.95|7.95|7.91|7.91|0
1686324000000|2023-06-09 15:20:00|7.92|7.92|7.92|7.92|7.93|7.93|7.91|7.91|0
1686324300000|2023-06-09 15:25:00|7.91|7.91|7.9|7.9|7.91|7.91|7.9|7.9|0
1686324600000|2023-06-09 15:30:00|7.89|7.89|7.91|7.91|7.91|7.91|7.88|7.88|0
1686324900000|2023-06-09 15:35:00|7.92|7.92|7.93|7.93|7.94|7.94|7.92|7.92|0
1686325200000|2023-06-09 15:40:00|7.94|7.94|7.94|7.94|7.95|7.95|7.94|7.94|0
1686325500000|2023-06-09 15:45:00|7.95|7.95|7.93|7.93|7.95|7.95|7.92|7.92|0
1686325800000|2023-06-09 15:50:00|7.92|7.92|7.92|7.92|7.92|7.92|7.91|7.91|0
1686326100000|2023-06-09 15:55:00|7.91|7.91|7.91|7.91|7.92|7.92|7.91|7.91|0
1686326400000|2023-06-09 16:00:00|7.92|7.92|7.91|7.91|7.92|7.92|7.9|7.9|0
1686326700000|2023-06-09 16:05:00|7.9|7.9|7.9|7.9|7.9|7.9|7.89|7.89|0
1686327000000|2023-06-09 16:10:00|7.91|7.91|7.93|7.93|7.93|7.93|7.91|7.91|0
1686327300000|2023-06-09 16:15:00|7.94|7.94|7.94|7.94|7.96|7.96|7.93|7.93|0
1686327600000|2023-06-09 16:20:00|7.95|7.95|7.93|7.93|7.95|7.95|7.93|7.93|0
1686327900000|2023-06-09 16:25:00|7.92|7.92|7.91|7.91|7.93|7.93|7.89|7.89|0
1686328200000|2023-06-09 16:30:00|7.92|7.92|7.92|7.92|7.93|7.93|7.92|7.92|0
1686328500000|2023-06-09 16:35:00|7.91|7.91|7.89|7.89|7.91|7.91|7.88|7.88|0
1686328800000|2023-06-09 16:40:00|7.88|7.88|7.9|7.9|7.91|7.91|7.88|7.88|0
1686329100000|2023-06-09 16:45:00|7.91|7.91|7.92|7.92|7.92|7.92|7.9|7.9|0
1686329400000|2023-06-09 16:50:00|7.91|7.91|7.91|7.91|7.92|7.92|7.91|7.91|0
1686329700000|2023-06-09 16:55:00|7.9|7.9|7.92|7.92|7.92|7.92|7.9|7.9|0
1686330000000|2023-06-09 17:00:00|7.91|7.91|7.91|7.91|7.92|7.92|7.91|7.91|0
1686330300000|2023-06-09 17:05:00|7.92|7.92|7.93|7.93|7.93|7.93|7.91|7.91|0
1686330600000|2023-06-09 17:10:00|7.92|7.92|7.92|7.92|7.93|7.93|7.91|7.91|0
1686330900000|2023-06-09 17:15:00|7.93|7.93|7.91|7.91|7.93|7.93|7.91|7.91|0
1686331200000|2023-06-09 17:20:00|7.92|7.92|7.93|7.93|7.93|7.93|7.92|7.92|0
1686331500000|2023-06-09 17:25:00|7.92|7.92|7.93|7.93|7.93|7.93|7.92|7.92|0
1686331800000|2023-06-09 17:30:00|7.94|7.94|7.93|7.93|7.94|7.94|7.93|7.93|0
1686332100000|2023-06-09 17:35:00|7.92|7.92|7.92|7.92|7.93|7.93|7.91|7.91|0
1686332400000|2023-06-09 17:40:00|7.93|7.93|7.91|7.91|7.93|7.93|7.91|7.91|0
1686332700000|2023-06-09 17:45:00|7.92|7.92|7.9|7.9|7.92|7.92|7.9|7.9|0
1686333000000|2023-06-09 17:50:00|7.91|7.91|7.92|7.92|7.92|7.92|7.9|7.9|0
1686333300000|2023-06-09 17:55:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1686333600000|2023-06-09 18:00:00|7.92|7.92|7.91|7.91|7.92|7.92|7.91|7.91|0
1686334200000|2023-06-09 18:10:00|7.92|7.92|7.92|7.92|7.93|7.93|7.91|7.91|0
1686334500000|2023-06-09 18:15:00|7.91|7.91|7.9|7.9|7.91|7.91|7.9|7.9|0
1686334800000|2023-06-09 18:20:00|7.91|7.91|7.92|7.92|7.92|7.92|7.91|7.91|0
1686335100000|2023-06-09 18:25:00|7.91|7.91|7.9|7.9|7.92|7.92|7.89|7.89|0
1686335400000|2023-06-09 18:30:00|7.89|7.89|7.88|7.88|7.89|7.89|7.87|7.87|0
1686335700000|2023-06-09 18:35:00|7.87|7.87|7.86|7.86|7.87|7.87|7.86|7.86|0
1686336300000|2023-06-09 18:45:00|7.87|7.87|7.86|7.86|7.87|7.87|7.86|7.86|0
1686336900000|2023-06-09 18:55:00|7.87|7.87|7.86|7.86|7.87|7.87|7.86|7.86|0
1686337200000|2023-06-09 19:00:00|7.87|7.87|7.89|7.89|7.89|7.89|7.86|7.86|0
1686337500000|2023-06-09 19:05:00|7.88|7.88|7.87|7.87|7.88|7.88|7.86|7.86|0
1686337800000|2023-06-09 19:10:00|7.86|7.86|7.86|7.86|7.87|7.87|7.86|7.86|0
1686338100000|2023-06-09 19:15:00|7.88|7.88|7.88|7.88|7.88|7.88|7.88|7.88|0
1686338400000|2023-06-09 19:20:00|7.87|7.87|7.88|7.88|7.88|7.88|7.87|7.87|0
1686338700000|2023-06-09 19:25:00|7.87|7.87|7.87|7.87|7.88|7.88|7.86|7.86|0
1686339000000|2023-06-09 19:30:00|7.86|7.86|7.89|7.89|7.89|7.89|7.86|7.86|0
1686339300000|2023-06-09 19:35:00|7.88|7.88|7.87|7.87|7.89|7.89|7.86|7.86|0
1686339600000|2023-06-09 19:40:00|7.88|7.88|7.87|7.87|7.88|7.88|7.87|7.87|0
1686339900000|2023-06-09 19:45:00|7.86|7.86|7.86|7.86|7.88|7.88|7.86|7.86|0
1686340200000|2023-06-09 19:50:00|7.87|7.87|7.87|7.87|7.88|7.88|7.86|7.86|0
1686340500000|2023-06-09 19:55:00|7.88|7.88|7.87|7.87|7.88|7.88|7.86|7.86|0
1686340800000|2023-06-09 20:00:00|7.86|7.86|7.9|7.9|7.9|7.9|7.86|7.86|0
1686556800000|2023-06-12 08:00:00|7.86|7.86|7.91|7.91|7.91|7.91|7.86|7.86|0
1686558000000|2023-06-12 08:20:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1686558300000|2023-06-12 08:25:00|7.85|7.85|7.84|7.84|7.85|7.85|7.84|7.84|0
1686558600000|2023-06-12 08:30:00|7.85|7.85|7.89|7.89|7.89|7.89|7.85|7.85|0
1686560400000|2023-06-12 09:00:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1686560700000|2023-06-12 09:05:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1686563100000|2023-06-12 09:45:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1686565500000|2023-06-12 10:25:00|7.89|7.89|7.89|7.89|7.89|7.89|7.89|7.89|0
1686565800000|2023-06-12 10:30:00|7.87|7.87|7.87|7.87|7.87|7.87|7.87|7.87|0
1686567300000|2023-06-12 10:55:00|7.9|7.9|7.89|7.89|7.9|7.9|7.89|7.89|0
1686567600000|2023-06-12 11:00:00|7.86|7.86|7.86|7.86|7.87|7.87|7.86|7.86|0
1686567900000|2023-06-12 11:05:00|7.87|7.87|7.87|7.87|7.87|7.87|7.87|7.87|0
1686568800000|2023-06-12 11:20:00|7.89|7.89|7.88|7.88|7.89|7.89|7.88|7.88|0
1686570000000|2023-06-12 11:40:00|7.89|7.89|7.89|7.89|7.89|7.89|7.89|7.89|0
1686570300000|2023-06-12 11:45:00|7.87|7.87|7.87|7.87|7.87|7.87|7.87|7.87|0
1686570600000|2023-06-12 11:50:00|7.89|7.89|7.86|7.86|7.89|7.89|7.86|7.86|0
1686571200000|2023-06-12 12:00:00|7.87|7.87|7.89|7.89|7.89|7.89|7.87|7.87|0
1686571500000|2023-06-12 12:05:00|7.86|7.86|7.87|7.87|7.87|7.87|7.86|7.86|0
1686572100000|2023-06-12 12:15:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1686572700000|2023-06-12 12:25:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1686573000000|2023-06-12 12:30:00|7.91|7.91|7.84|7.84|7.91|7.91|7.84|7.84|0
1686573300000|2023-06-12 12:35:00|7.85|7.85|7.9|7.9|7.9|7.9|7.85|7.85|0
1686573600000|2023-06-12 12:40:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1686573900000|2023-06-12 12:45:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1686574200000|2023-06-12 12:50:00|7.88|7.88|7.87|7.87|7.88|7.88|7.87|7.87|0
1686574500000|2023-06-12 12:55:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1686574800000|2023-06-12 13:00:00|7.89|7.89|7.89|7.89|7.89|7.89|7.89|7.89|0
1686575100000|2023-06-12 13:05:00|7.88|7.88|7.89|7.89|7.89|7.89|7.88|7.88|0
1686575700000|2023-06-12 13:15:00|7.88|7.88|7.88|7.88|7.88|7.88|7.88|7.88|0
1686576000000|2023-06-12 13:20:00|7.87|7.87|7.87|7.87|7.89|7.89|7.87|7.87|0
1686576300000|2023-06-12 13:25:00|7.86|7.86|7.85|7.85|7.89|7.89|7.82|7.82|0
1686576600000|2023-06-12 13:30:00|7.81|7.81|7.8|7.8|7.84|7.84|7.78|7.78|0
1686576900000|2023-06-12 13:35:00|7.81|7.81|7.78|7.78|7.81|7.81|7.74|7.74|0
1686577200000|2023-06-12 13:40:00|7.8|7.8|7.8|7.8|7.82|7.82|7.79|7.79|0
1686577500000|2023-06-12 13:45:00|7.81|7.81|7.79|7.79|7.82|7.82|7.78|7.78|0
1686577800000|2023-06-12 13:50:00|7.78|7.78|7.8|7.8|7.81|7.81|7.77|7.77|0
1686578100000|2023-06-12 13:55:00|7.81|7.81|7.81|7.81|7.81|7.81|7.77|7.77|0
1686578400000|2023-06-12 14:00:00|7.8|7.8|7.83|7.83|7.86|7.86|7.8|7.8|0
1686578700000|2023-06-12 14:05:00|7.82|7.82|7.82|7.82|7.82|7.82|7.81|7.81|0
1686579000000|2023-06-12 14:10:00|7.83|7.83|7.84|7.84|7.86|7.86|7.82|7.82|0
1686579300000|2023-06-12 14:15:00|7.85|7.85|7.81|7.81|7.85|7.85|7.81|7.81|0
1686579600000|2023-06-12 14:20:00|7.82|7.82|7.83|7.83|7.85|7.85|7.82|7.82|0
1686579900000|2023-06-12 14:25:00|7.84|7.84|7.82|7.82|7.84|7.84|7.81|7.81|0
1686580200000|2023-06-12 14:30:00|7.83|7.83|7.82|7.82|7.86|7.86|7.82|7.82|0
1686580500000|2023-06-12 14:35:00|7.81|7.81|7.79|7.79|7.81|7.81|7.77|7.77|0
1686580800000|2023-06-12 14:40:00|7.78|7.78|7.79|7.79|7.81|7.81|7.78|7.78|0
1686581100000|2023-06-12 14:45:00|7.8|7.8|7.8|7.8|7.81|7.81|7.79|7.79|0
1686581400000|2023-06-12 14:50:00|7.79|7.79|7.79|7.79|7.8|7.8|7.79|7.79|0
1686581700000|2023-06-12 14:55:00|7.78|7.78|7.79|7.79|7.8|7.8|7.77|7.77|0
1686582000000|2023-06-12 15:00:00|7.8|7.8|7.79|7.79|7.83|7.83|7.79|7.79|0
1686582300000|2023-06-12 15:05:00|7.8|7.8|7.78|7.78|7.8|7.8|7.78|7.78|0
1686582600000|2023-06-12 15:10:00|7.79|7.79|7.79|7.79|7.79|7.79|7.78|7.78|0
1686582900000|2023-06-12 15:15:00|7.78|7.78|7.79|7.79|7.79|7.79|7.77|7.77|0
1686583200000|2023-06-12 15:20:00|7.78|7.78|7.76|7.76|7.78|7.78|7.76|7.76|0
1686583500000|2023-06-12 15:25:00|7.77|7.77|7.77|7.77|7.78|7.78|7.76|7.76|0
1686583800000|2023-06-12 15:30:00|7.78|7.78|7.79|7.79|7.79|7.79|7.78|7.78|0
1686584100000|2023-06-12 15:35:00|7.78|7.78|7.75|7.75|7.78|7.78|7.75|7.75|0
1686584400000|2023-06-12 15:40:00|7.76|7.76|7.76|7.76|7.76|7.76|7.75|7.75|0
1686584700000|2023-06-12 15:45:00|7.75|7.75|7.75|7.75|7.76|7.76|7.75|7.75|0
1686585000000|2023-06-12 15:50:00|7.76|7.76|7.75|7.75|7.76|7.76|7.75|7.75|0
1686585300000|2023-06-12 15:55:00|7.74|7.74|7.74|7.74|7.74|7.74|7.71|7.71|0
1686585600000|2023-06-12 16:00:00|7.75|7.75|7.74|7.74|7.75|7.75|7.74|7.74|0
1686585900000|2023-06-12 16:05:00|7.75|7.75|7.75|7.75|7.76|7.76|7.73|7.73|0
1686586200000|2023-06-12 16:10:00|7.76|7.76|7.72|7.72|7.76|7.76|7.72|7.72|0
1686586500000|2023-06-12 16:15:00|7.73|7.73|7.74|7.74|7.75|7.75|7.73|7.73|0
1686586800000|2023-06-12 16:20:00|7.73|7.73|7.74|7.74|7.75|7.75|7.73|7.73|0
1686587100000|2023-06-12 16:25:00|7.75|7.75|7.74|7.74|7.75|7.75|7.73|7.73|0
1686587400000|2023-06-12 16:30:00|7.73|7.73|7.74|7.74|7.74|7.74|7.73|7.73|0
1686587700000|2023-06-12 16:35:00|7.75|7.75|7.77|7.77|7.77|7.77|7.75|7.75|0
1686588000000|2023-06-12 16:40:00|7.76|7.76|7.76|7.76|7.77|7.77|7.76|7.76|0
1686588300000|2023-06-12 16:45:00|7.77|7.77|7.78|7.78|7.78|7.78|7.76|7.76|0
1686588600000|2023-06-12 16:50:00|7.77|7.77|7.77|7.77|7.77|7.77|7.76|7.76|0
1686588900000|2023-06-12 16:55:00|7.76|7.76|7.78|7.78|7.79|7.79|7.76|7.76|0
1686589200000|2023-06-12 17:00:00|7.79|7.79|7.78|7.78|7.8|7.8|7.78|7.78|0
1686589500000|2023-06-12 17:05:00|7.79|7.79|7.78|7.78|7.79|7.79|7.77|7.77|0
1686590100000|2023-06-12 17:15:00|7.79|7.79|7.78|7.78|7.79|7.79|7.78|7.78|0
1686590400000|2023-06-12 17:20:00|7.79|7.79|7.79|7.79|7.79|7.79|7.78|7.78|0
1686590700000|2023-06-12 17:25:00|7.78|7.78|7.79|7.79|7.8|7.8|7.78|7.78|0
1686591000000|2023-06-12 17:30:00|7.8|7.8|7.78|7.78|7.81|7.81|7.78|7.78|0
1686591300000|2023-06-12 17:35:00|7.79|7.79|7.79|7.79|7.79|7.79|7.79|7.79|0
1686591600000|2023-06-12 17:40:00|7.8|7.8|7.8|7.8|7.8|7.8|7.79|7.79|0
1686591900000|2023-06-12 17:45:00|7.81|7.81|7.8|7.8|7.81|7.81|7.8|7.8|0
1686592200000|2023-06-12 17:50:00|7.79|7.79|7.8|7.8|7.81|7.81|7.79|7.79|0
1686592500000|2023-06-12 17:55:00|7.79|7.79|7.8|7.8|7.81|7.81|7.79|7.79|0
1686592800000|2023-06-12 18:00:00|7.81|7.81|7.8|7.8|7.81|7.81|7.79|7.79|0
1686593100000|2023-06-12 18:05:00|7.79|7.79|7.78|7.78|7.79|7.79|7.78|7.78|0
1686593400000|2023-06-12 18:10:00|7.79|7.79|7.81|7.81|7.81|7.81|7.79|7.79|0
1686593700000|2023-06-12 18:15:00|7.82|7.82|7.81|7.81|7.82|7.82|7.81|7.81|0
1686594000000|2023-06-12 18:20:00|7.82|7.82|7.81|7.81|7.82|7.82|7.81|7.81|0
1686594300000|2023-06-12 18:25:00|7.8|7.8|7.8|7.8|7.81|7.81|7.79|7.79|0
1686594600000|2023-06-12 18:30:00|7.81|7.81|7.81|7.81|7.81|7.81|7.8|7.8|0
1686594900000|2023-06-12 18:35:00|7.8|7.8|7.8|7.8|7.81|7.81|7.8|7.8|0
1686595200000|2023-06-12 18:40:00|7.81|7.81|7.81|7.81|7.83|7.83|7.8|7.8|0
1686595800000|2023-06-12 18:50:00|7.82|7.82|7.82|7.82|7.83|7.83|7.81|7.81|0
1686596100000|2023-06-12 18:55:00|7.81|7.81|7.83|7.83|7.84|7.84|7.81|7.81|0
1686596400000|2023-06-12 19:00:00|7.84|7.84|7.85|7.85|7.86|7.86|7.84|7.84|0
1686596700000|2023-06-12 19:05:00|7.84|7.84|7.85|7.85|7.85|7.85|7.84|7.84|0
1686597000000|2023-06-12 19:10:00|7.84|7.84|7.84|7.84|7.85|7.85|7.83|7.83|0
1686597300000|2023-06-12 19:15:00|7.85|7.85|7.85|7.85|7.86|7.86|7.85|7.85|0
1686597600000|2023-06-12 19:20:00|7.84|7.84|7.84|7.84|7.85|7.85|7.84|7.84|0
1686597900000|2023-06-12 19:25:00|7.85|7.85|7.85|7.85|7.86|7.86|7.84|7.84|0
1686598200000|2023-06-12 19:30:00|7.84|7.84|7.85|7.85|7.85|7.85|7.83|7.83|0
1686598500000|2023-06-12 19:35:00|7.84|7.84|7.84|7.84|7.85|7.85|7.84|7.84|0
1686598800000|2023-06-12 19:40:00|7.85|7.85|7.83|7.83|7.85|7.85|7.83|7.83|0
1686599100000|2023-06-12 19:45:00|7.84|7.84|7.84|7.84|7.85|7.85|7.84|7.84|0
1686599400000|2023-06-12 19:50:00|7.85|7.85|7.82|7.82|7.85|7.85|7.81|7.81|0
1686599700000|2023-06-12 19:55:00|7.81|7.81|7.81|7.81|7.82|7.82|7.81|7.81|0
1686600000000|2023-06-12 20:00:00|7.82|7.82|7.82|7.82|7.82|7.82|7.82|7.82|0
1686600300000|2023-06-12 20:05:00|7.8|7.8|7.8|7.8|7.8|7.8|7.8|7.8|0
1686600900000|2023-06-12 20:15:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1686601200000|2023-06-12 20:20:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1686601500000|2023-06-12 20:25:00|7.8|7.8|7.8|7.8|7.8|7.8|7.8|7.8|0
1686602100000|2023-06-12 20:35:00|7.82|7.82|7.82|7.82|7.82|7.82|7.82|7.82|0
1686602400000|2023-06-12 20:40:00|7.81|7.81|7.82|7.82|7.82|7.82|7.81|7.81|0
1686602700000|2023-06-12 20:45:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1686603300000|2023-06-12 20:55:00|7.82|7.82|7.81|7.81|7.82|7.82|7.81|7.81|0
1686603600000|2023-06-12 21:00:00|7.82|7.82|7.82|7.82|7.82|7.82|7.82|7.82|0
1686605100000|2023-06-12 21:25:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1686606000000|2023-06-12 21:40:00|7.8|7.8|7.8|7.8|7.8|7.8|7.8|7.8|0
1686606600000|2023-06-12 21:50:00|7.81|7.81|7.8|7.8|7.81|7.81|7.8|7.8|0
1686607500000|2023-06-12 22:05:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1686608100000|2023-06-12 22:15:00|7.82|7.82|7.82|7.82|7.82|7.82|7.82|7.82|0
1686608400000|2023-06-12 22:20:00|7.84|7.84|7.81|7.81|7.84|7.84|7.81|7.81|0
1686608700000|2023-06-12 22:25:00|7.84|7.84|7.81|7.81|7.84|7.84|7.81|7.81|0
1686610800000|2023-06-12 23:00:00|7.82|7.82|7.82|7.82|7.82|7.82|7.82|7.82|0
1686611100000|2023-06-12 23:05:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1686611400000|2023-06-12 23:10:00|7.82|7.82|7.82|7.82|7.82|7.82|7.82|7.82|0
1686611700000|2023-06-12 23:15:00|7.84|7.84|7.82|7.82|7.84|7.84|7.82|7.82|0
1686612000000|2023-06-12 23:20:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1686612300000|2023-06-12 23:25:00|7.82|7.82|7.84|7.84|7.84|7.84|7.82|7.82|0
1686612600000|2023-06-12 23:30:00|7.82|7.82|7.84|7.84|7.84|7.84|7.82|7.82|0
1686612900000|2023-06-12 23:35:00|7.83|7.83|7.84|7.84|7.84|7.84|7.83|7.83|0
1686613200000|2023-06-12 23:40:00|7.83|7.83|7.83|7.83|7.83|7.83|7.82|7.82|0
1686613500000|2023-06-12 23:45:00|7.84|7.84|7.82|7.82|7.84|7.84|7.82|7.82|0
1686613800000|2023-06-12 23:50:00|7.84|7.84|7.84|7.84|7.84|7.84|7.82|7.82|0
1686643200000|2023-06-13 08:00:00|7.86|7.86|7.88|7.88|7.88|7.88|7.86|7.86|0
1686643500000|2023-06-13 08:05:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1686644400000|2023-06-13 08:20:00|7.88|7.88|7.88|7.88|7.88|7.88|7.88|7.88|0
1686644700000|2023-06-13 08:25:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1686645000000|2023-06-13 08:30:00|7.88|7.88|7.88|7.88|7.88|7.88|7.88|7.88|0
1686645300000|2023-06-13 08:35:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1686645600000|2023-06-13 08:40:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1686647100000|2023-06-13 09:05:00|7.85|7.85|7.86|7.86|7.86|7.86|7.85|7.85|0
1686648000000|2023-06-13 09:20:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1686648300000|2023-06-13 09:25:00|7.88|7.88|7.88|7.88|7.88|7.88|7.88|7.88|0
1686649200000|2023-06-13 09:40:00|7.86|7.86|7.85|7.85|7.86|7.86|7.85|7.85|0
1686649800000|2023-06-13 09:50:00|7.84|7.84|7.87|7.87|7.88|7.88|7.84|7.84|0
1686650400000|2023-06-13 10:00:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1686652200000|2023-06-13 10:30:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1686652500000|2023-06-13 10:35:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1686652800000|2023-06-13 10:40:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1686654000000|2023-06-13 11:00:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1686654300000|2023-06-13 11:05:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1686654900000|2023-06-13 11:15:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1686656700000|2023-06-13 11:45:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1686657300000|2023-06-13 11:55:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1686657600000|2023-06-13 12:00:00|7.85|7.85|7.85|7.85|7.86|7.86|7.85|7.85|0
1686658200000|2023-06-13 12:10:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1686658500000|2023-06-13 12:15:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1686658800000|2023-06-13 12:20:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1686659400000|2023-06-13 12:30:00|7.86|7.86|7.88|7.88|7.9|7.9|7.86|7.86|0
1686659700000|2023-06-13 12:35:00|7.89|7.89|7.89|7.89|7.9|7.9|7.88|7.88|0
1686660000000|2023-06-13 12:40:00|7.9|7.9|7.91|7.91|7.92|7.92|7.89|7.89|0
1686660600000|2023-06-13 12:50:00|7.92|7.92|7.91|7.91|7.92|7.92|7.91|7.91|0
1686661500000|2023-06-13 13:05:00|7.92|7.92|7.91|7.91|7.93|7.93|7.91|7.91|0
1686661800000|2023-06-13 13:10:00|7.93|7.93|7.92|7.92|7.93|7.93|7.92|7.92|0
1686662100000|2023-06-13 13:15:00|7.93|7.93|7.92|7.92|7.93|7.93|7.92|7.92|0
1686662400000|2023-06-13 13:20:00|7.93|7.93|7.95|7.95|7.95|7.95|7.92|7.92|0
1686662700000|2023-06-13 13:25:00|7.91|7.91|7.87|7.87|7.91|7.91|7.87|7.87|0
1686663000000|2023-06-13 13:30:00|7.9|7.9|7.88|7.88|7.9|7.9|7.85|7.85|0
1686663300000|2023-06-13 13:35:00|7.87|7.87|7.88|7.88|7.9|7.9|7.83|7.83|0
1686663600000|2023-06-13 13:40:00|7.89|7.89|7.91|7.91|7.93|7.93|7.88|7.88|0
1686663900000|2023-06-13 13:45:00|7.9|7.9|7.92|7.92|7.93|7.93|7.88|7.88|0
1686664200000|2023-06-13 13:50:00|7.93|7.93|7.93|7.93|7.96|7.96|7.91|7.91|0
1686664500000|2023-06-13 13:55:00|7.94|7.94|7.97|7.97|8.01|8.01|7.93|7.93|0
1686664800000|2023-06-13 14:00:00|7.96|7.96|8.04|8.04|8.04|8.04|7.96|7.96|0
1686665100000|2023-06-13 14:05:00|8.05|8.05|8.06|8.06|8.08|8.08|8.05|8.05|0
1686665400000|2023-06-13 14:10:00|8.05|8.05|8|8|8.05|8.05|7.98|7.98|0
1686665700000|2023-06-13 14:15:00|7.99|7.99|7.97|7.97|7.99|7.99|7.94|7.94|0
1686666000000|2023-06-13 14:20:00|7.98|7.98|8|8|8.01|8.01|7.98|7.98|0
1686666300000|2023-06-13 14:25:00|8.01|8.01|8.04|8.04|8.05|8.05|8|8|0
1686666600000|2023-06-13 14:30:00|8.03|8.03|8.07|8.07|8.07|8.07|8.01|8.01|0
1686666900000|2023-06-13 14:35:00|8.06|8.06|8.06|8.06|8.07|8.07|8.05|8.05|0
1686667200000|2023-06-13 14:40:00|8.05|8.05|8.03|8.03|8.06|8.06|8.02|8.02|0
1686667500000|2023-06-13 14:45:00|8.02|8.02|8.04|8.04|8.05|8.05|8.02|8.02|0
1686667800000|2023-06-13 14:50:00|8.03|8.03|8.02|8.02|8.03|8.03|8.01|8.01|0
1686668100000|2023-06-13 14:55:00|8.03|8.03|8|8|8.03|8.03|8|8|0
1686668400000|2023-06-13 15:00:00|8.01|8.01|8|8|8.01|8.01|7.99|7.99|0
1686668700000|2023-06-13 15:05:00|7.99|7.99|7.99|7.99|7.99|7.99|7.98|7.98|0
1686669000000|2023-06-13 15:10:00|7.98|7.98|7.99|7.99|8|8|7.98|7.98|0
1686669300000|2023-06-13 15:15:00|8|8|8|8|8.01|8.01|7.99|7.99|0
1686669600000|2023-06-13 15:20:00|7.98|7.98|7.98|7.98|8|8|7.98|7.98|0
1686669900000|2023-06-13 15:25:00|7.99|7.99|8|8|8.01|8.01|7.98|7.98|0
1686670200000|2023-06-13 15:30:00|8.01|8.01|8|8|8.01|8.01|7.98|7.98|0
1686670500000|2023-06-13 15:35:00|8.01|8.01|7.99|7.99|8.01|8.01|7.99|7.99|0
1686670800000|2023-06-13 15:40:00|8|8|8.01|8.01|8.01|8.01|7.99|7.99|0
1686671100000|2023-06-13 15:45:00|8|8|8.01|8.01|8.01|8.01|8|8|0
1686671400000|2023-06-13 15:50:00|8|8|7.99|7.99|8|8|7.98|7.98|0
1686671700000|2023-06-13 15:55:00|7.98|7.98|7.99|7.99|8|8|7.98|7.98|0
1686672000000|2023-06-13 16:00:00|7.98|7.98|7.98|7.98|7.99|7.99|7.96|7.96|0
1686672300000|2023-06-13 16:05:00|7.99|7.99|7.98|7.98|7.99|7.99|7.98|7.98|0
1686672600000|2023-06-13 16:10:00|7.99|7.99|7.98|7.98|7.99|7.99|7.98|7.98|0
1686672900000|2023-06-13 16:15:00|7.99|7.99|7.98|7.98|7.99|7.99|7.98|7.98|0
1686673200000|2023-06-13 16:20:00|7.97|7.97|7.91|7.91|7.98|7.98|7.91|7.91|0
1686673500000|2023-06-13 16:25:00|7.92|7.92|7.94|7.94|7.94|7.94|7.89|7.89|0
1686673800000|2023-06-13 16:30:00|7.95|7.95|7.96|7.96|7.96|7.96|7.94|7.94|0
1686674100000|2023-06-13 16:35:00|7.97|7.97|7.99|7.99|7.99|7.99|7.97|7.97|0
1686674400000|2023-06-13 16:40:00|7.98|7.98|7.98|7.98|8|8|7.98|7.98|0
1686674700000|2023-06-13 16:45:00|7.99|7.99|7.98|7.98|7.99|7.99|7.98|7.98|0
1686675000000|2023-06-13 16:50:00|7.99|7.99|7.99|7.99|8|8|7.99|7.99|0
1686675300000|2023-06-13 16:55:00|7.98|7.98|8.01|8.01|8.01|8.01|7.98|7.98|0
1686675600000|2023-06-13 17:00:00|8.02|8.02|8.03|8.03|8.03|8.03|8.01|8.01|0
1686675900000|2023-06-13 17:05:00|8.04|8.04|8.02|8.02|8.04|8.04|8.01|8.01|0
1686676200000|2023-06-13 17:10:00|8.03|8.03|8.02|8.02|8.03|8.03|8.01|8.01|0
1686676500000|2023-06-13 17:15:00|8.03|8.03|8.06|8.06|8.06|8.06|8.03|8.03|0
1686676800000|2023-06-13 17:20:00|8.07|8.07|8.08|8.08|8.09|8.09|8.06|8.06|0
1686677100000|2023-06-13 17:25:00|8.07|8.07|8.09|8.09|8.09|8.09|8.06|8.06|0
1686677400000|2023-06-13 17:30:00|8.08|8.08|8.07|8.07|8.09|8.09|8.07|8.07|0
1686677700000|2023-06-13 17:35:00|8.08|8.08|8.08|8.08|8.08|8.08|8.06|8.06|0
1686678000000|2023-06-13 17:40:00|8.09|8.09|8.09|8.09|8.09|8.09|8.08|8.08|0
1686678300000|2023-06-13 17:45:00|8.08|8.08|8.1|8.1|8.1|8.1|8.08|8.08|0
1686678600000|2023-06-13 17:50:00|8.09|8.09|8.08|8.08|8.1|8.1|8.08|8.08|0
1686678900000|2023-06-13 17:55:00|8.07|8.07|8.07|8.07|8.07|8.07|8.06|8.06|0
1686679200000|2023-06-13 18:00:00|8.06|8.06|8.06|8.06|8.08|8.08|8.06|8.06|0
1686679500000|2023-06-13 18:05:00|8.07|8.07|8.06|8.06|8.07|8.07|8.06|8.06|0
1686679800000|2023-06-13 18:10:00|8.05|8.05|8.05|8.05|8.06|8.06|8.03|8.03|0
1686680100000|2023-06-13 18:15:00|8.06|8.06|8.08|8.08|8.08|8.08|8.05|8.05|0
1686680400000|2023-06-13 18:20:00|8.07|8.07|8.07|8.07|8.08|8.08|8.07|8.07|0
1686680700000|2023-06-13 18:25:00|8.06|8.06|8.04|8.04|8.07|8.07|8.03|8.03|0
1686681000000|2023-06-13 18:30:00|8.05|8.05|8.05|8.05|8.05|8.05|8.04|8.04|0
1686681300000|2023-06-13 18:35:00|8.04|8.04|8.02|8.02|8.05|8.05|8.02|8.02|0
1686681600000|2023-06-13 18:40:00|8.03|8.03|8.05|8.05|8.05|8.05|8.02|8.02|0
1686681900000|2023-06-13 18:45:00|8.04|8.04|8.03|8.03|8.06|8.06|8.03|8.03|0
1686682200000|2023-06-13 18:50:00|8.04|8.04|8.05|8.05|8.05|8.05|8.04|8.04|0
1686682500000|2023-06-13 18:55:00|8.06|8.06|8.06|8.06|8.06|8.06|8.05|8.05|0
1686682800000|2023-06-13 19:00:00|8.07|8.07|8.07|8.07|8.07|8.07|8.06|8.06|0
1686683100000|2023-06-13 19:05:00|8.06|8.06|8.07|8.07|8.08|8.08|8.06|8.06|0
1686683400000|2023-06-13 19:10:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1686683700000|2023-06-13 19:15:00|8.07|8.07|8.06|8.06|8.07|8.07|8.06|8.06|0
1686684000000|2023-06-13 19:20:00|8.07|8.07|8.06|8.06|8.07|8.07|8.06|8.06|0
1686684300000|2023-06-13 19:25:00|8.05|8.05|8.04|8.04|8.05|8.05|8.04|8.04|0
1686684600000|2023-06-13 19:30:00|8.05|8.05|8.04|8.04|8.05|8.05|8.04|8.04|0
1686684900000|2023-06-13 19:35:00|8.05|8.05|8.05|8.05|8.06|8.06|8.04|8.04|0
1686685200000|2023-06-13 19:40:00|8.06|8.06|8.04|8.04|8.06|8.06|8.04|8.04|0
1686685500000|2023-06-13 19:45:00|8.03|8.03|8.02|8.02|8.04|8.04|8.02|8.02|0
1686685800000|2023-06-13 19:50:00|8.03|8.03|8.02|8.02|8.04|8.04|8.02|8.02|0
1686686100000|2023-06-13 19:55:00|8.01|8.01|8.02|8.02|8.03|8.03|8.01|8.01|0
1686686400000|2023-06-13 20:00:00|8.05|8.05|8.05|8.05|8.05|8.05|8.05|8.05|0
1686687000000|2023-06-13 20:10:00|8.03|8.03|8.06|8.06|8.06|8.06|8.03|8.03|0
1686687600000|2023-06-13 20:20:00|8.01|8.01|8.02|8.02|8.02|8.02|8.01|8.01|0
1686688500000|2023-06-13 20:35:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1686688800000|2023-06-13 20:40:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1686690300000|2023-06-13 21:05:00|8.03|8.03|8.03|8.03|8.03|8.03|8.03|8.03|0
1686690600000|2023-06-13 21:10:00|8.04|8.04|8.04|8.04|8.04|8.04|8.04|8.04|0
1686690900000|2023-06-13 21:15:00|8.03|8.03|8.04|8.04|8.04|8.04|8.03|8.03|0
1686691200000|2023-06-13 21:20:00|8.02|8.02|8.04|8.04|8.04|8.04|8.02|8.02|0
1686691800000|2023-06-13 21:30:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1686692700000|2023-06-13 21:45:00|8.04|8.04|8.02|8.02|8.04|8.04|8.02|8.02|0
1686693300000|2023-06-13 21:55:00|8.03|8.03|8.03|8.03|8.03|8.03|8.03|8.03|0
1686693600000|2023-06-13 22:00:00|8.04|8.04|8.04|8.04|8.04|8.04|8.04|8.04|0
1686694200000|2023-06-13 22:10:00|8.02|8.02|8.04|8.04|8.04|8.04|8.02|8.02|0
1686694800000|2023-06-13 22:20:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1686695400000|2023-06-13 22:30:00|8.05|8.05|8.05|8.05|8.05|8.05|8.05|8.05|0
1686696000000|2023-06-13 22:40:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1686696300000|2023-06-13 22:45:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1686696900000|2023-06-13 22:55:00|8.03|8.03|8.03|8.03|8.03|8.03|8.03|8.03|0
1686697200000|2023-06-13 23:00:00|8.02|8.02|8.02|8.02|8.03|8.03|8.02|8.02|0
1686697500000|2023-06-13 23:05:00|8.03|8.03|8.02|8.02|8.03|8.03|8.02|8.02|0
1686697800000|2023-06-13 23:10:00|8.03|8.03|8.02|8.02|8.03|8.03|8.02|8.02|0
1686698100000|2023-06-13 23:15:00|8.03|8.03|8.03|8.03|8.03|8.03|8.02|8.02|0
1686699000000|2023-06-13 23:30:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1686699300000|2023-06-13 23:35:00|8.01|8.01|8.02|8.02|8.02|8.02|8.01|8.01|0
1686699600000|2023-06-13 23:40:00|8.03|8.03|8.02|8.02|8.03|8.03|8.02|8.02|0
1686699900000|2023-06-13 23:45:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1686700500000|2023-06-13 23:55:00|8.03|8.03|8.03|8.03|8.03|8.03|8.01|8.01|0
1686729600000|2023-06-14 08:00:00|8.04|8.04|8.03|8.03|8.04|8.04|8.03|8.03|0
1686729900000|2023-06-14 08:05:00|8.02|8.02|8.05|8.05|8.05|8.05|8.02|8.02|0
1686741000000|2023-06-14 11:10:00|8.03|8.03|8.02|8.02|8.03|8.03|8.02|8.02|0
1686741300000|2023-06-14 11:15:00|8.01|8.01|7.99|7.99|8.02|8.02|7.99|7.99|0
1686741600000|2023-06-14 11:20:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1686741900000|2023-06-14 11:25:00|7.97|7.97|8.01|8.01|8.01|8.01|7.97|7.97|0
1686742200000|2023-06-14 11:30:00|7.99|7.99|8.01|8.01|8.01|8.01|7.99|7.99|0
1686742500000|2023-06-14 11:35:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1686743400000|2023-06-14 11:50:00|8.05|8.05|8.05|8.05|8.05|8.05|8.05|8.05|0
1686744000000|2023-06-14 12:00:00|8.04|8.04|8.03|8.03|8.04|8.04|8.03|8.03|0
1686744300000|2023-06-14 12:05:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1686744900000|2023-06-14 12:15:00|8.07|8.07|8.07|8.07|8.09|8.09|8.07|8.07|0
1686745200000|2023-06-14 12:20:00|8.08|8.08|8.07|8.07|8.08|8.08|8.07|8.07|0
1686745800000|2023-06-14 12:30:00|8.09|8.09|8.08|8.08|8.09|8.09|8.08|8.08|0
1686746100000|2023-06-14 12:35:00|8.07|8.07|8.08|8.08|8.1|8.1|8.07|8.07|0
1686746400000|2023-06-14 12:40:00|8.09|8.09|8.08|8.08|8.09|8.09|8.07|8.07|0
1686746700000|2023-06-14 12:45:00|8.09|8.09|8.08|8.08|8.09|8.09|8.07|8.07|0
1686747000000|2023-06-14 12:50:00|8.07|8.07|8.07|8.07|8.07|8.07|8.07|8.07|0
1686747300000|2023-06-14 12:55:00|8.08|8.08|8.07|8.07|8.08|8.08|8.07|8.07|0
1686747600000|2023-06-14 13:00:00|8.06|8.06|8.04|8.04|8.06|8.06|8.04|8.04|0
1686747900000|2023-06-14 13:05:00|8.06|8.06|8.05|8.05|8.06|8.06|8.05|8.05|0
1686748500000|2023-06-14 13:15:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1686748800000|2023-06-14 13:20:00|8.05|8.05|8.06|8.06|8.06|8.06|8.04|8.04|0
1686749100000|2023-06-14 13:25:00|8.07|8.07|8.08|8.08|8.08|8.08|8.06|8.06|0
1686749400000|2023-06-14 13:30:00|8.06|8.06|8.05|8.05|8.07|8.07|8.01|8.01|0
1686749700000|2023-06-14 13:35:00|8.06|8.06|8.06|8.06|8.11|8.11|8.04|8.04|0
1686750000000|2023-06-14 13:40:00|8.05|8.05|8.09|8.09|8.09|8.09|8.04|8.04|0
1686750300000|2023-06-14 13:45:00|8.08|8.08|8.06|8.06|8.09|8.09|8.05|8.05|0
1686750600000|2023-06-14 13:50:00|8.05|8.05|8.05|8.05|8.06|8.06|8.03|8.03|0
1686750900000|2023-06-14 13:55:00|8.06|8.06|8.09|8.09|8.09|8.09|8.05|8.05|0
1686751200000|2023-06-14 14:00:00|8.07|8.07|8.06|8.06|8.09|8.09|8.06|8.06|0
1686751500000|2023-06-14 14:05:00|8.07|8.07|8.08|8.08|8.08|8.08|8.06|8.06|0
1686751800000|2023-06-14 14:10:00|8.09|8.09|8.08|8.08|8.09|8.09|8.08|8.08|0
1686752100000|2023-06-14 14:15:00|8.09|8.09|8.11|8.11|8.13|8.13|8.08|8.08|0
1686752400000|2023-06-14 14:20:00|8.12|8.12|8.11|8.11|8.13|8.13|8.09|8.09|0
1686752700000|2023-06-14 14:25:00|8.1|8.1|8.13|8.13|8.13|8.13|8.1|8.1|0
1686753000000|2023-06-14 14:30:00|8.14|8.14|8.2|8.2|8.21|8.21|8.14|8.14|0
1686753300000|2023-06-14 14:35:00|8.21|8.21|8.22|8.22|8.24|8.24|8.2|8.2|0
1686753600000|2023-06-14 14:40:00|8.23|8.23|8.24|8.24|8.25|8.25|8.22|8.22|0
1686753900000|2023-06-14 14:45:00|8.23|8.23|8.25|8.25|8.26|8.26|8.23|8.23|0
1686754200000|2023-06-14 14:50:00|8.23|8.23|8.2|8.2|8.24|8.24|8.2|8.2|0
1686754500000|2023-06-14 14:55:00|8.21|8.21|8.22|8.22|8.23|8.23|8.21|8.21|0
1686754800000|2023-06-14 15:00:00|8.23|8.23|8.25|8.25|8.26|8.26|8.21|8.21|0
1686755100000|2023-06-14 15:05:00|8.26|8.26|8.24|8.24|8.26|8.26|8.24|8.24|0
1686755400000|2023-06-14 15:10:00|8.23|8.23|8.23|8.23|8.24|8.24|8.22|8.22|0
1686755700000|2023-06-14 15:15:00|8.24|8.24|8.25|8.25|8.25|8.25|8.23|8.23|0
1686756000000|2023-06-14 15:20:00|8.24|8.24|8.27|8.27|8.27|8.27|8.24|8.24|0
1686756300000|2023-06-14 15:25:00|8.28|8.28|8.3|8.3|8.3|8.3|8.27|8.27|0
1686756600000|2023-06-14 15:30:00|8.31|8.31|8.29|8.29|8.31|8.31|8.27|8.27|0
1686756900000|2023-06-14 15:35:00|8.3|8.3|8.31|8.31|8.32|8.32|8.28|8.28|0
1686757200000|2023-06-14 15:40:00|8.32|8.32|8.32|8.32|8.34|8.34|8.31|8.31|0
1686757500000|2023-06-14 15:45:00|8.31|8.31|8.27|8.27|8.31|8.31|8.26|8.26|0
1686757800000|2023-06-14 15:50:00|8.26|8.26|8.27|8.27|8.28|8.28|8.26|8.26|0
1686758100000|2023-06-14 15:55:00|8.26|8.26|8.26|8.26|8.27|8.27|8.26|8.26|0
1686758400000|2023-06-14 16:00:00|8.27|8.27|8.24|8.24|8.27|8.27|8.24|8.24|0
1686758700000|2023-06-14 16:05:00|8.25|8.25|8.26|8.26|8.26|8.26|8.24|8.24|0
1686759000000|2023-06-14 16:10:00|8.27|8.27|8.28|8.28|8.28|8.28|8.27|8.27|0
1686759300000|2023-06-14 16:15:00|8.29|8.29|8.3|8.3|8.3|8.3|8.28|8.28|0
1686759600000|2023-06-14 16:20:00|8.31|8.31|8.33|8.33|8.33|8.33|8.3|8.3|0
1686759900000|2023-06-14 16:25:00|8.32|8.32|8.33|8.33|8.33|8.33|8.32|8.32|0
1686760200000|2023-06-14 16:30:00|8.32|8.32|8.31|8.31|8.33|8.33|8.3|8.3|0
1686760500000|2023-06-14 16:35:00|8.3|8.3|8.29|8.29|8.3|8.3|8.29|8.29|0
1686760800000|2023-06-14 16:40:00|8.3|8.3|8.29|8.29|8.3|8.3|8.28|8.28|0
1686761100000|2023-06-14 16:45:00|8.3|8.3|8.3|8.3|8.31|8.31|8.3|8.3|0
1686761400000|2023-06-14 16:50:00|8.31|8.31|8.31|8.31|8.31|8.31|8.3|8.3|0
1686761700000|2023-06-14 16:55:00|8.3|8.3|8.29|8.29|8.31|8.31|8.29|8.29|0
1686762000000|2023-06-14 17:00:00|8.3|8.3|8.31|8.31|8.31|8.31|8.29|8.29|0
1686762300000|2023-06-14 17:05:00|8.3|8.3|8.27|8.27|8.31|8.31|8.27|8.27|0
1686762600000|2023-06-14 17:10:00|8.28|8.28|8.24|8.24|8.28|8.28|8.24|8.24|0
1686762900000|2023-06-14 17:15:00|8.23|8.23|8.22|8.22|8.24|8.24|8.22|8.22|0
1686763200000|2023-06-14 17:20:00|8.23|8.23|8.24|8.24|8.24|8.24|8.22|8.22|0
1686763500000|2023-06-14 17:25:00|8.23|8.23|8.24|8.24|8.24|8.24|8.23|8.23|0
1686763800000|2023-06-14 17:30:00|8.23|8.23|8.24|8.24|8.24|8.24|8.22|8.22|0
1686764100000|2023-06-14 17:35:00|8.23|8.23|8.23|8.23|8.24|8.24|8.21|8.21|0
1686764400000|2023-06-14 17:40:00|8.22|8.22|8.22|8.22|8.23|8.23|8.22|8.22|0
1686764700000|2023-06-14 17:45:00|8.23|8.23|8.24|8.24|8.24|8.24|8.22|8.22|0
1686765000000|2023-06-14 17:50:00|8.25|8.25|8.25|8.25|8.26|8.26|8.24|8.24|0
1686765300000|2023-06-14 17:55:00|8.24|8.24|8.25|8.25|8.26|8.26|8.24|8.24|0
1686765600000|2023-06-14 18:00:00|8.21|8.21|8.16|8.16|8.22|8.22|8.15|8.15|0
1686765900000|2023-06-14 18:05:00|8.15|8.15|8.11|8.11|8.16|8.16|8.06|8.06|0
1686766200000|2023-06-14 18:10:00|8.12|8.12|8.11|8.11|8.16|8.16|8.11|8.11|0
1686766500000|2023-06-14 18:15:00|8.12|8.12|8.09|8.09|8.13|8.13|8.09|8.09|0
1686766800000|2023-06-14 18:20:00|8.1|8.1|8.07|8.07|8.11|8.11|8.06|8.06|0
1686767100000|2023-06-14 18:25:00|8.08|8.08|8.07|8.07|8.1|8.1|8.06|8.06|0
1686767400000|2023-06-14 18:30:00|8.06|8.06|8.11|8.11|8.13|8.13|8.06|8.06|0
1686767700000|2023-06-14 18:35:00|8.1|8.1|8.14|8.14|8.16|8.16|8.1|8.1|0
1686768000000|2023-06-14 18:40:00|8.15|8.15|8.21|8.21|8.21|8.21|8.15|8.15|0
1686768300000|2023-06-14 18:45:00|8.22|8.22|8.26|8.26|8.26|8.26|8.2|8.2|0
1686768600000|2023-06-14 18:50:00|8.25|8.25|8.24|8.24|8.26|8.26|8.21|8.21|0
1686768900000|2023-06-14 18:55:00|8.23|8.23|8.22|8.22|8.23|8.23|8.21|8.21|0
1686769200000|2023-06-14 19:00:00|8.23|8.23|8.23|8.23|8.24|8.24|8.21|8.21|0
1686769500000|2023-06-14 19:05:00|8.22|8.22|8.26|8.26|8.28|8.28|8.22|8.22|0
1686769800000|2023-06-14 19:10:00|8.25|8.25|8.24|8.24|8.26|8.26|8.22|8.22|0
1686770100000|2023-06-14 19:15:00|8.23|8.23|8.2|8.2|8.23|8.23|8.18|8.18|0
1686770400000|2023-06-14 19:20:00|8.19|8.19|8.24|8.24|8.24|8.24|8.19|8.19|0
1686770700000|2023-06-14 19:25:00|8.25|8.25|8.23|8.23|8.26|8.26|8.23|8.23|0
1686771000000|2023-06-14 19:30:00|8.24|8.24|8.25|8.25|8.26|8.26|8.21|8.21|0
1686771300000|2023-06-14 19:35:00|8.26|8.26|8.26|8.26|8.27|8.27|8.26|8.26|0
1686771600000|2023-06-14 19:40:00|8.27|8.27|8.27|8.27|8.28|8.28|8.26|8.26|0
1686771900000|2023-06-14 19:45:00|8.28|8.28|8.28|8.28|8.29|8.29|8.26|8.26|0
1686772200000|2023-06-14 19:50:00|8.27|8.27|8.3|8.3|8.3|8.3|8.26|8.26|0
1686772500000|2023-06-14 19:55:00|8.29|8.29|8.31|8.31|8.31|8.31|8.29|8.29|0
1686772800000|2023-06-14 20:00:00|8.28|8.28|8.32|8.32|8.32|8.32|8.25|8.25|0
1686773400000|2023-06-14 20:10:00|8.33|8.33|8.33|8.33|8.33|8.33|8.33|8.33|0
1686774000000|2023-06-14 20:20:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1686774600000|2023-06-14 20:30:00|8.27|8.27|8.27|8.27|8.27|8.27|8.27|8.27|0
1686775200000|2023-06-14 20:40:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1686777300000|2023-06-14 21:15:00|8.3|8.3|8.32|8.32|8.32|8.32|8.3|8.3|0
1686777900000|2023-06-14 21:25:00|8.33|8.33|8.33|8.33|8.33|8.33|8.33|8.33|0
1686778200000|2023-06-14 21:30:00|8.34|8.34|8.32|8.32|8.34|8.34|8.32|8.32|0
1686778800000|2023-06-14 21:40:00|8.31|8.31|8.31|8.31|8.32|8.32|8.3|8.3|0
1686779100000|2023-06-14 21:45:00|8.32|8.32|8.27|8.27|8.32|8.32|8.27|8.27|0
1686779400000|2023-06-14 21:50:00|8.31|8.31|8.31|8.31|8.31|8.31|8.31|8.31|0
1686779700000|2023-06-14 21:55:00|8.28|8.28|8.34|8.34|8.34|8.34|8.28|8.28|0
1686780900000|2023-06-14 22:15:00|8.31|8.31|8.31|8.31|8.31|8.31|8.31|8.31|0
1686781200000|2023-06-14 22:20:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1686781500000|2023-06-14 22:25:00|8.28|8.28|8.28|8.28|8.28|8.28|8.28|8.28|0
1686781800000|2023-06-14 22:30:00|8.32|8.32|8.32|8.32|8.32|8.32|8.28|8.28|0
1686783000000|2023-06-14 22:50:00|8.33|8.33|8.33|8.33|8.33|8.33|8.33|8.33|0
1686783300000|2023-06-14 22:55:00|8.28|8.28|8.28|8.28|8.28|8.28|8.28|8.28|0
1686783600000|2023-06-14 23:00:00|8.32|8.32|8.29|8.29|8.33|8.33|8.29|8.29|0
1686783900000|2023-06-14 23:05:00|8.33|8.33|8.28|8.28|8.33|8.33|8.28|8.28|0
1686784200000|2023-06-14 23:10:00|8.31|8.31|8.31|8.31|8.31|8.31|8.28|8.28|0
1686784500000|2023-06-14 23:15:00|8.29|8.29|8.29|8.29|8.29|8.29|8.29|8.29|0
1686784800000|2023-06-14 23:20:00|8.31|8.31|8.28|8.28|8.31|8.31|8.28|8.28|0
1686785100000|2023-06-14 23:25:00|8.31|8.31|8.31|8.31|8.31|8.31|8.31|8.31|0
1686785400000|2023-06-14 23:30:00|8.29|8.29|8.27|8.27|8.29|8.29|8.27|8.27|0
1686785700000|2023-06-14 23:35:00|8.31|8.31|8.27|8.27|8.31|8.31|8.27|8.27|0
1686786000000|2023-06-14 23:40:00|8.26|8.26|8.26|8.26|8.26|8.26|8.26|8.26|0
1686786300000|2023-06-14 23:45:00|8.27|8.27|8.26|8.26|8.27|8.27|8.24|8.24|0
1686786600000|2023-06-14 23:50:00|8.25|8.25|8.3|8.3|8.3|8.3|8.25|8.25|0
1686786900000|2023-06-14 23:55:00|8.29|8.29|8.29|8.29|8.29|8.29|8.29|8.29|0
1686816300000|2023-06-15 08:05:00|8.28|8.28|8.28|8.28|8.28|8.28|8.28|8.28|0
1686818400000|2023-06-15 08:40:00|8.27|8.27|8.27|8.27|8.27|8.27|8.27|8.27|0
1686819300000|2023-06-15 08:55:00|8.21|8.21|8.2|8.2|8.21|8.21|8.2|8.2|0
1686819600000|2023-06-15 09:00:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1686819900000|2023-06-15 09:05:00|8.2|8.2|8.2|8.2|8.2|8.2|8.2|8.2|0
1686821100000|2023-06-15 09:25:00|8.1|8.1|8.09|8.09|8.1|8.1|8.09|8.09|0
1686822000000|2023-06-15 09:40:00|8.1|8.1|8.07|8.07|8.1|8.1|8.07|8.07|0
1686822900000|2023-06-15 09:55:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1686824400000|2023-06-15 10:20:00|8.14|8.14|8.11|8.11|8.14|8.14|8.11|8.11|0
1686826800000|2023-06-15 11:00:00|8.14|8.14|8.13|8.13|8.14|8.14|8.13|8.13|0
1686827100000|2023-06-15 11:05:00|8.14|8.14|8.13|8.13|8.14|8.14|8.13|8.13|0
1686827400000|2023-06-15 11:10:00|8.12|8.12|8.14|8.14|8.14|8.14|8.12|8.12|0
1686827700000|2023-06-15 11:15:00|8.13|8.13|8.14|8.14|8.14|8.14|8.13|8.13|0
1686828300000|2023-06-15 11:25:00|8.16|8.16|8.16|8.16|8.17|8.17|8.16|8.16|0
1686829800000|2023-06-15 11:50:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1686830400000|2023-06-15 12:00:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1686830700000|2023-06-15 12:05:00|8.16|8.16|8.16|8.16|8.16|8.16|8.15|8.15|0
1686831000000|2023-06-15 12:10:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1686831300000|2023-06-15 12:15:00|8.16|8.16|8.16|8.16|8.16|8.16|8.14|8.14|0
1686831600000|2023-06-15 12:20:00|8.15|8.15|8.16|8.16|8.16|8.16|8.14|8.14|0
1686831900000|2023-06-15 12:25:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1686832500000|2023-06-15 12:35:00|8.18|8.18|8.18|8.18|8.18|8.18|8.18|8.18|0
1686832800000|2023-06-15 12:40:00|8.17|8.17|8.16|8.16|8.17|8.17|8.16|8.16|0
1686833100000|2023-06-15 12:45:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1686833700000|2023-06-15 12:55:00|8.18|8.18|8.18|8.18|8.18|8.18|8.18|8.18|0
1686834000000|2023-06-15 13:00:00|8.19|8.19|8.18|8.18|8.21|8.21|8.18|8.18|0
1686834300000|2023-06-15 13:05:00|8.2|8.2|8.21|8.21|8.21|8.21|8.2|8.2|0
1686834600000|2023-06-15 13:10:00|8.2|8.2|8.19|8.19|8.2|8.2|8.19|8.19|0
1686834900000|2023-06-15 13:15:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1686835200000|2023-06-15 13:20:00|8.26|8.26|8.25|8.25|8.26|8.26|8.25|8.25|0
1686835500000|2023-06-15 13:25:00|8.21|8.21|8.2|8.2|8.21|8.21|8.2|8.2|0
1686835800000|2023-06-15 13:30:00|8.21|8.21|8.26|8.26|8.31|8.31|8.21|8.21|0
1686836100000|2023-06-15 13:35:00|8.27|8.27|8.39|8.39|8.4|8.4|8.27|8.27|0
1686836400000|2023-06-15 13:40:00|8.4|8.4|8.4|8.4|8.42|8.42|8.37|8.37|0
1686836700000|2023-06-15 13:45:00|8.41|8.41|8.4|8.4|8.47|8.47|8.4|8.4|0
1686837000000|2023-06-15 13:50:00|8.41|8.41|8.36|8.36|8.43|8.43|8.36|8.36|0
1686837300000|2023-06-15 13:55:00|8.35|8.35|8.31|8.31|8.37|8.37|8.3|8.3|0
1686837600000|2023-06-15 14:00:00|8.32|8.32|8.3|8.3|8.34|8.34|8.29|8.29|0
1686837900000|2023-06-15 14:05:00|8.29|8.29|8.28|8.28|8.3|8.3|8.26|8.26|0
1686838200000|2023-06-15 14:10:00|8.27|8.27|8.24|8.24|8.27|8.27|8.24|8.24|0
1686838500000|2023-06-15 14:15:00|8.22|8.22|8.26|8.26|8.28|8.28|8.22|8.22|0
1686838800000|2023-06-15 14:20:00|8.25|8.25|8.25|8.25|8.25|8.25|8.23|8.23|0
1686839100000|2023-06-15 14:25:00|8.26|8.26|8.24|8.24|8.26|8.26|8.24|8.24|0
1686839400000|2023-06-15 14:30:00|8.26|8.26|8.31|8.31|8.31|8.31|8.26|8.26|0
1686839700000|2023-06-15 14:35:00|8.3|8.3|8.28|8.28|8.3|8.3|8.27|8.27|0
1686840000000|2023-06-15 14:40:00|8.27|8.27|8.29|8.29|8.31|8.31|8.27|8.27|0
1686840300000|2023-06-15 14:45:00|8.3|8.3|8.34|8.34|8.35|8.35|8.3|8.3|0
1686840600000|2023-06-15 14:50:00|8.35|8.35|8.32|8.32|8.35|8.35|8.32|8.32|0
1686840900000|2023-06-15 14:55:00|8.33|8.33|8.33|8.33|8.35|8.35|8.33|8.33|0
1686841200000|2023-06-15 15:00:00|8.34|8.34|8.34|8.34|8.34|8.34|8.32|8.32|0
1686841500000|2023-06-15 15:05:00|8.35|8.35|8.35|8.35|8.37|8.37|8.34|8.34|0
1686841800000|2023-06-15 15:10:00|8.36|8.36|8.36|8.36|8.37|8.37|8.34|8.34|0
1686842100000|2023-06-15 15:15:00|8.37|8.37|8.37|8.37|8.39|8.39|8.36|8.36|0
1686842400000|2023-06-15 15:20:00|8.36|8.36|8.34|8.34|8.36|8.36|8.34|8.34|0
1686842700000|2023-06-15 15:25:00|8.33|8.33|8.35|8.35|8.36|8.36|8.33|8.33|0
1686843000000|2023-06-15 15:30:00|8.36|8.36|8.33|8.33|8.36|8.36|8.32|8.32|0
1686843300000|2023-06-15 15:35:00|8.32|8.32|8.33|8.33|8.34|8.34|8.32|8.32|0
1686843600000|2023-06-15 15:40:00|8.32|8.32|8.35|8.35|8.35|8.35|8.32|8.32|0
1686843900000|2023-06-15 15:45:00|8.34|8.34|8.34|8.34|8.36|8.36|8.33|8.33|0
1686844200000|2023-06-15 15:50:00|8.35|8.35|8.36|8.36|8.37|8.37|8.33|8.33|0
1686844500000|2023-06-15 15:55:00|8.37|8.37|8.4|8.4|8.42|8.42|8.36|8.36|0
1686844800000|2023-06-15 16:00:00|8.41|8.41|8.43|8.43|8.43|8.43|8.4|8.4|0
1686845100000|2023-06-15 16:05:00|8.42|8.42|8.43|8.43|8.43|8.43|8.42|8.42|0
1686845400000|2023-06-15 16:10:00|8.42|8.42|8.36|8.36|8.42|8.42|8.36|8.36|0
1686845700000|2023-06-15 16:15:00|8.37|8.37|8.34|8.34|8.37|8.37|8.34|8.34|0
1686846000000|2023-06-15 16:20:00|8.33|8.33|8.34|8.34|8.36|8.36|8.33|8.33|0
1686846300000|2023-06-15 16:25:00|8.33|8.33|8.29|8.29|8.33|8.33|8.29|8.29|0
1686846600000|2023-06-15 16:30:00|8.3|8.3|8.28|8.28|8.3|8.3|8.27|8.27|0
1686846900000|2023-06-15 16:35:00|8.27|8.27|8.28|8.28|8.29|8.29|8.27|8.27|0
1686847200000|2023-06-15 16:40:00|8.27|8.27|8.27|8.27|8.28|8.28|8.26|8.26|0
1686847500000|2023-06-15 16:45:00|8.26|8.26|8.27|8.27|8.27|8.27|8.25|8.25|0
1686847800000|2023-06-15 16:50:00|8.26|8.26|8.28|8.28|8.3|8.3|8.26|8.26|0
1686848100000|2023-06-15 16:55:00|8.27|8.27|8.3|8.3|8.31|8.31|8.27|8.27|0
1686848400000|2023-06-15 17:00:00|8.31|8.31|8.32|8.32|8.32|8.32|8.3|8.3|0
1686848700000|2023-06-15 17:05:00|8.31|8.31|8.29|8.29|8.31|8.31|8.29|8.29|0
1686849000000|2023-06-15 17:10:00|8.3|8.3|8.32|8.32|8.32|8.32|8.29|8.29|0
1686849300000|2023-06-15 17:15:00|8.31|8.31|8.28|8.28|8.32|8.32|8.26|8.26|0
1686849600000|2023-06-15 17:20:00|8.27|8.27|8.28|8.28|8.29|8.29|8.26|8.26|0
1686849900000|2023-06-15 17:25:00|8.27|8.27|8.27|8.27|8.28|8.28|8.26|8.26|0
1686850200000|2023-06-15 17:30:00|8.26|8.26|8.27|8.27|8.29|8.29|8.26|8.26|0
1686850500000|2023-06-15 17:35:00|8.28|8.28|8.29|8.29|8.29|8.29|8.27|8.27|0
1686850800000|2023-06-15 17:40:00|8.28|8.28|8.32|8.32|8.32|8.32|8.28|8.28|0
1686851100000|2023-06-15 17:45:00|8.33|8.33|8.33|8.33|8.34|8.34|8.32|8.32|0
1686851400000|2023-06-15 17:50:00|8.34|8.34|8.33|8.33|8.34|8.34|8.32|8.32|0
1686851700000|2023-06-15 17:55:00|8.32|8.32|8.32|8.32|8.34|8.34|8.32|8.32|0
1686852000000|2023-06-15 18:00:00|8.33|8.33|8.33|8.33|8.33|8.33|8.32|8.32|0
1686852300000|2023-06-15 18:05:00|8.32|8.32|8.3|8.3|8.33|8.33|8.3|8.3|0
1686852600000|2023-06-15 18:10:00|8.29|8.29|8.29|8.29|8.31|8.31|8.28|8.28|0
1686852900000|2023-06-15 18:15:00|8.28|8.28|8.28|8.28|8.29|8.29|8.28|8.28|0
1686853200000|2023-06-15 18:20:00|8.27|8.27|8.29|8.29|8.29|8.29|8.27|8.27|0
1686853500000|2023-06-15 18:25:00|8.3|8.3|8.32|8.32|8.32|8.32|8.29|8.29|0
1686853800000|2023-06-15 18:30:00|8.33|8.33|8.34|8.34|8.35|8.35|8.33|8.33|0
1686854100000|2023-06-15 18:35:00|8.35|8.35|8.35|8.35|8.36|8.36|8.34|8.34|0
1686854400000|2023-06-15 18:40:00|8.36|8.36|8.36|8.36|8.36|8.36|8.35|8.35|0
1686854700000|2023-06-15 18:45:00|8.35|8.35|8.35|8.35|8.36|8.36|8.35|8.35|0
1686855000000|2023-06-15 18:50:00|8.36|8.36|8.37|8.37|8.37|8.37|8.35|8.35|0
1686855300000|2023-06-15 18:55:00|8.36|8.36|8.37|8.37|8.37|8.37|8.36|8.36|0
1686855600000|2023-06-15 19:00:00|8.38|8.38|8.36|8.36|8.38|8.38|8.35|8.35|0
1686855900000|2023-06-15 19:05:00|8.35|8.35|8.36|8.36|8.36|8.36|8.35|8.35|0
1686856200000|2023-06-15 19:10:00|8.37|8.37|8.36|8.36|8.37|8.37|8.36|8.36|0
1686856500000|2023-06-15 19:15:00|8.35|8.35|8.35|8.35|8.37|8.37|8.35|8.35|0
1686856800000|2023-06-15 19:20:00|8.36|8.36|8.35|8.35|8.36|8.36|8.33|8.33|0
1686857100000|2023-06-15 19:25:00|8.34|8.34|8.36|8.36|8.36|8.36|8.34|8.34|0
1686857400000|2023-06-15 19:30:00|8.35|8.35|8.35|8.35|8.36|8.36|8.35|8.35|0
1686857700000|2023-06-15 19:35:00|8.34|8.34|8.36|8.36|8.36|8.36|8.34|8.34|0
1686858000000|2023-06-15 19:40:00|8.35|8.35|8.33|8.33|8.36|8.36|8.33|8.33|0
1686858300000|2023-06-15 19:45:00|8.34|8.34|8.36|8.36|8.36|8.36|8.33|8.33|0
1686858600000|2023-06-15 19:50:00|8.37|8.37|8.34|8.34|8.37|8.37|8.34|8.34|0
1686858900000|2023-06-15 19:55:00|8.35|8.35|8.35|8.35|8.35|8.35|8.33|8.33|0
1686859200000|2023-06-15 20:00:00|8.37|8.37|8.35|8.35|8.37|8.37|8.33|8.33|0
1686859500000|2023-06-15 20:05:00|8.32|8.32|8.35|8.35|8.35|8.35|8.32|8.32|0
1686859800000|2023-06-15 20:10:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1686860400000|2023-06-15 20:20:00|8.34|8.34|8.34|8.34|8.34|8.34|8.34|8.34|0
1686860700000|2023-06-15 20:25:00|8.35|8.35|8.35|8.35|8.35|8.35|8.35|8.35|0
1686861000000|2023-06-15 20:30:00|8.33|8.33|8.33|8.33|8.33|8.33|8.33|8.33|0
1686861300000|2023-06-15 20:35:00|8.32|8.32|8.33|8.33|8.33|8.33|8.32|8.32|0
1686861600000|2023-06-15 20:40:00|8.32|8.32|8.32|8.32|8.33|8.33|8.32|8.32|0
1686861900000|2023-06-15 20:45:00|8.33|8.33|8.33|8.33|8.33|8.33|8.33|8.33|0
1686862500000|2023-06-15 20:55:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1686864300000|2023-06-15 21:25:00|8.33|8.33|8.33|8.33|8.33|8.33|8.33|8.33|0
1686865200000|2023-06-15 21:40:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1686865500000|2023-06-15 21:45:00|8.34|8.34|8.34|8.34|8.34|8.34|8.34|8.34|0
1686865800000|2023-06-15 21:50:00|8.35|8.35|8.35|8.35|8.35|8.35|8.35|8.35|0
1686866400000|2023-06-15 22:00:00|8.33|8.33|8.33|8.33|8.33|8.33|8.33|8.33|0
1686867900000|2023-06-15 22:25:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1686868200000|2023-06-15 22:30:00|8.33|8.33|8.33|8.33|8.33|8.33|8.33|8.33|0
1686868500000|2023-06-15 22:35:00|8.34|8.34|8.33|8.33|8.34|8.34|8.33|8.33|0
1686869700000|2023-06-15 22:55:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1686870000000|2023-06-15 23:00:00|8.33|8.33|8.32|8.32|8.33|8.33|8.32|8.32|0
1686870300000|2023-06-15 23:05:00|8.33|8.33|8.34|8.34|8.34|8.34|8.33|8.33|0
1686870600000|2023-06-15 23:10:00|8.32|8.32|8.3|8.3|8.34|8.34|8.29|8.29|0
1686870900000|2023-06-15 23:15:00|8.34|8.34|8.3|8.3|8.34|8.34|8.3|8.3|0
1686871200000|2023-06-15 23:20:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1686871500000|2023-06-15 23:25:00|8.29|8.29|8.29|8.29|8.29|8.29|8.29|8.29|0
1686871800000|2023-06-15 23:30:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1686872100000|2023-06-15 23:35:00|8.29|8.29|8.29|8.29|8.29|8.29|8.29|8.29|0
1686872400000|2023-06-15 23:40:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1686872700000|2023-06-15 23:45:00|8.31|8.31|8.31|8.31|8.31|8.31|8.31|8.31|0
1686873000000|2023-06-15 23:50:00|8.32|8.32|8.32|8.32|8.32|8.32|8.3|8.3|0
1686902400000|2023-06-16 08:00:00|8.33|8.33|8.35|8.35|8.35|8.35|8.33|8.33|0
1686902700000|2023-06-16 08:05:00|8.36|8.36|8.42|8.42|8.42|8.42|8.36|8.36|0
1686903900000|2023-06-16 08:25:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1686905400000|2023-06-16 08:50:00|8.35|8.35|8.35|8.35|8.35|8.35|8.35|8.35|0
1686906000000|2023-06-16 09:00:00|8.36|8.36|8.4|8.4|8.4|8.4|8.36|8.36|0
1686906900000|2023-06-16 09:15:00|8.37|8.37|8.42|8.42|8.42|8.42|8.36|8.36|0
1686907200000|2023-06-16 09:20:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1686908100000|2023-06-16 09:35:00|8.35|8.35|8.35|8.35|8.35|8.35|8.35|8.35|0
1686908400000|2023-06-16 09:40:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1686909300000|2023-06-16 09:55:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1686913200000|2023-06-16 11:00:00|8.35|8.35|8.35|8.35|8.35|8.35|8.35|8.35|0
1686913500000|2023-06-16 11:05:00|8.36|8.36|8.36|8.36|8.37|8.37|8.36|8.36|0
1686913800000|2023-06-16 11:10:00|8.37|8.37|8.37|8.37|8.37|8.37|8.35|8.35|0
1686914100000|2023-06-16 11:15:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1686914400000|2023-06-16 11:20:00|8.37|8.37|8.36|8.36|8.37|8.37|8.36|8.36|0
1686914700000|2023-06-16 11:25:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1686915000000|2023-06-16 11:30:00|8.4|8.4|8.42|8.42|8.42|8.42|8.39|8.39|0
1686915300000|2023-06-16 11:35:00|8.43|8.43|8.5|8.5|8.52|8.52|8.43|8.43|0
1686915600000|2023-06-16 11:40:00|8.51|8.51|8.49|8.49|8.51|8.51|8.48|8.48|0
1686915900000|2023-06-16 11:45:00|8.48|8.48|8.48|8.48|8.48|8.48|8.48|8.48|0
1686916200000|2023-06-16 11:50:00|8.45|8.45|8.47|8.47|8.47|8.47|8.45|8.45|0
1686917400000|2023-06-16 12:10:00|8.48|8.48|8.48|8.48|8.48|8.48|8.48|8.48|0
1686917700000|2023-06-16 12:15:00|8.47|8.47|8.48|8.48|8.49|8.49|8.47|8.47|0
1686918000000|2023-06-16 12:20:00|8.49|8.49|8.51|8.51|8.51|8.51|8.49|8.49|0
1686918300000|2023-06-16 12:25:00|8.5|8.5|8.48|8.48|8.5|8.5|8.48|8.48|0
1686918600000|2023-06-16 12:30:00|8.51|8.51|8.5|8.5|8.51|8.51|8.5|8.5|0
1686918900000|2023-06-16 12:35:00|8.49|8.49|8.49|8.49|8.49|8.49|8.49|8.49|0
1686919200000|2023-06-16 12:40:00|8.51|8.51|8.51|8.51|8.51|8.51|8.49|8.49|0
1686919500000|2023-06-16 12:45:00|8.52|8.52|8.52|8.52|8.52|8.52|8.52|8.52|0
1686919800000|2023-06-16 12:50:00|8.51|8.51|8.51|8.51|8.51|8.51|8.51|8.51|0
1686920400000|2023-06-16 13:00:00|8.5|8.5|8.5|8.5|8.5|8.5|8.5|8.5|0
1686920700000|2023-06-16 13:05:00|8.49|8.49|8.49|8.49|8.49|8.49|8.49|8.49|0
1686921000000|2023-06-16 13:10:00|8.48|8.48|8.47|8.47|8.48|8.48|8.47|8.47|0
1686921600000|2023-06-16 13:20:00|8.48|8.48|8.47|8.47|8.48|8.48|8.47|8.47|0
1686921900000|2023-06-16 13:25:00|8.48|8.48|8.42|8.42|8.48|8.48|8.42|8.42|0
1686922200000|2023-06-16 13:30:00|8.39|8.39|8.41|8.41|8.43|8.43|8.37|8.37|0
1686922500000|2023-06-16 13:35:00|8.42|8.42|8.37|8.37|8.43|8.43|8.35|8.35|0
1686922800000|2023-06-16 13:40:00|8.38|8.38|8.36|8.36|8.4|8.4|8.35|8.35|0
1686923100000|2023-06-16 13:45:00|8.35|8.35|8.37|8.37|8.38|8.38|8.33|8.33|0
1686923400000|2023-06-16 13:50:00|8.38|8.38|8.35|8.35|8.4|8.4|8.34|8.34|0
1686923700000|2023-06-16 13:55:00|8.36|8.36|8.33|8.33|8.37|8.37|8.32|8.32|0
1686924000000|2023-06-16 14:00:00|8.35|8.35|8.38|8.38|8.38|8.38|8.34|8.34|0
1686924300000|2023-06-16 14:05:00|8.39|8.39|8.36|8.36|8.39|8.39|8.34|8.34|0
1686924600000|2023-06-16 14:10:00|8.37|8.37|8.36|8.36|8.4|8.4|8.36|8.36|0
1686924900000|2023-06-16 14:15:00|8.35|8.35|8.36|8.36|8.38|8.38|8.35|8.35|0
1686925200000|2023-06-16 14:20:00|8.35|8.35|8.35|8.35|8.37|8.37|8.35|8.35|0
1686925500000|2023-06-16 14:25:00|8.36|8.36|8.4|8.4|8.4|8.4|8.35|8.35|0
1686925800000|2023-06-16 14:30:00|8.41|8.41|8.49|8.49|8.49|8.49|8.39|8.39|0
1686926100000|2023-06-16 14:35:00|8.48|8.48|8.45|8.45|8.49|8.49|8.43|8.43|0
1686926400000|2023-06-16 14:40:00|8.46|8.46|8.41|8.41|8.46|8.46|8.41|8.41|0
1686926700000|2023-06-16 14:45:00|8.4|8.4|8.42|8.42|8.43|8.43|8.39|8.39|0
1686927000000|2023-06-16 14:50:00|8.41|8.41|8.43|8.43|8.43|8.43|8.4|8.4|0
1686927300000|2023-06-16 14:55:00|8.44|8.44|8.43|8.43|8.44|8.44|8.42|8.42|0
1686927600000|2023-06-16 15:00:00|8.44|8.44|8.39|8.39|8.44|8.44|8.38|8.38|0
1686927900000|2023-06-16 15:05:00|8.38|8.38|8.36|8.36|8.39|8.39|8.36|8.36|0
1686928200000|2023-06-16 15:10:00|8.37|8.37|8.37|8.37|8.39|8.39|8.37|8.37|0
1686928500000|2023-06-16 15:15:00|8.38|8.38|8.37|8.37|8.38|8.38|8.36|8.36|0
1686928800000|2023-06-16 15:20:00|8.38|8.38|8.35|8.35|8.38|8.38|8.35|8.35|0
1686929100000|2023-06-16 15:25:00|8.36|8.36|8.34|8.34|8.36|8.36|8.33|8.33|0
1686929400000|2023-06-16 15:30:00|8.35|8.35|8.34|8.34|8.36|8.36|8.34|8.34|0
1686929700000|2023-06-16 15:35:00|8.35|8.35|8.33|8.33|8.35|8.35|8.32|8.32|0
1686930000000|2023-06-16 15:40:00|8.34|8.34|8.33|8.33|8.34|8.34|8.31|8.31|0
1686930300000|2023-06-16 15:45:00|8.34|8.34|8.33|8.33|8.34|8.34|8.33|8.33|0
1686930600000|2023-06-16 15:50:00|8.32|8.32|8.34|8.34|8.34|8.34|8.32|8.32|0
1686930900000|2023-06-16 15:55:00|8.35|8.35|8.36|8.36|8.37|8.37|8.35|8.35|0
1686931200000|2023-06-16 16:00:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1686931500000|2023-06-16 16:05:00|8.36|8.36|8.36|8.36|8.37|8.37|8.35|8.35|0
1686931800000|2023-06-16 16:10:00|8.37|8.37|8.36|8.36|8.37|8.37|8.35|8.35|0
1686932100000|2023-06-16 16:15:00|8.35|8.35|8.36|8.36|8.37|8.37|8.35|8.35|0
1686932400000|2023-06-16 16:20:00|8.35|8.35|8.36|8.36|8.36|8.36|8.35|8.35|0
1686932700000|2023-06-16 16:25:00|8.35|8.35|8.38|8.38|8.38|8.38|8.35|8.35|0
1686933000000|2023-06-16 16:30:00|8.37|8.37|8.37|8.37|8.38|8.38|8.36|8.36|0
1686933300000|2023-06-16 16:35:00|8.36|8.36|8.37|8.37|8.37|8.37|8.36|8.36|0
1686933900000|2023-06-16 16:45:00|8.38|8.38|8.42|8.42|8.43|8.43|8.38|8.38|0
1686934200000|2023-06-16 16:50:00|8.43|8.43|8.42|8.42|8.43|8.43|8.41|8.41|0
1686934500000|2023-06-16 16:55:00|8.43|8.43|8.47|8.47|8.48|8.48|8.43|8.43|0
1686934800000|2023-06-16 17:00:00|8.48|8.48|8.48|8.48|8.5|8.5|8.47|8.47|0
1686935100000|2023-06-16 17:05:00|8.47|8.47|8.47|8.47|8.49|8.49|8.47|8.47|0
1686935400000|2023-06-16 17:10:00|8.46|8.46|8.44|8.44|8.46|8.46|8.43|8.43|0
1686935700000|2023-06-16 17:15:00|8.43|8.43|8.43|8.43|8.44|8.44|8.43|8.43|0
1686936000000|2023-06-16 17:20:00|8.42|8.42|8.44|8.44|8.45|8.45|8.42|8.42|0
1686936300000|2023-06-16 17:25:00|8.43|8.43|8.42|8.42|8.44|8.44|8.42|8.42|0
1686936600000|2023-06-16 17:30:00|8.43|8.43|8.42|8.42|8.44|8.44|8.42|8.42|0
1686936900000|2023-06-16 17:35:00|8.43|8.43|8.44|8.44|8.44|8.44|8.43|8.43|0
1686937200000|2023-06-16 17:40:00|8.45|8.45|8.44|8.44|8.45|8.45|8.44|8.44|0
1686937500000|2023-06-16 17:45:00|8.45|8.45|8.46|8.46|8.47|8.47|8.45|8.45|0
1686937800000|2023-06-16 17:50:00|8.47|8.47|8.5|8.5|8.5|8.5|8.46|8.46|0
1686938100000|2023-06-16 17:55:00|8.49|8.49|8.51|8.51|8.52|8.52|8.48|8.48|0
1686938400000|2023-06-16 18:00:00|8.52|8.52|8.51|8.51|8.52|8.52|8.5|8.5|0
1686938700000|2023-06-16 18:05:00|8.5|8.5|8.49|8.49|8.51|8.51|8.48|8.48|0
1686939000000|2023-06-16 18:10:00|8.51|8.51|8.54|8.54|8.54|8.54|8.51|8.51|0
1686939300000|2023-06-16 18:15:00|8.53|8.53|8.51|8.51|8.54|8.54|8.5|8.5|0
1686939600000|2023-06-16 18:20:00|8.5|8.5|8.51|8.51|8.52|8.52|8.5|8.5|0
1686939900000|2023-06-16 18:25:00|8.5|8.5|8.48|8.48|8.5|8.5|8.48|8.48|0
1686940200000|2023-06-16 18:30:00|8.47|8.47|8.47|8.47|8.49|8.49|8.47|8.47|0
1686940500000|2023-06-16 18:35:00|8.48|8.48|8.48|8.48|8.48|8.48|8.47|8.47|0
1686940800000|2023-06-16 18:40:00|8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|0
1686941100000|2023-06-16 18:45:00|8.48|8.48|8.49|8.49|8.49|8.49|8.48|8.48|0
1686941400000|2023-06-16 18:50:00|8.48|8.48|8.44|8.44|8.49|8.49|8.44|8.44|0
1686941700000|2023-06-16 18:55:00|8.43|8.43|8.42|8.42|8.44|8.44|8.42|8.42|0
1686942000000|2023-06-16 19:00:00|8.41|8.41|8.42|8.42|8.43|8.43|8.41|8.41|0
1686942300000|2023-06-16 19:05:00|8.41|8.41|8.4|8.4|8.42|8.42|8.4|8.4|0
1686942600000|2023-06-16 19:10:00|8.41|8.41|8.37|8.37|8.42|8.42|8.37|8.37|0
1686942900000|2023-06-16 19:15:00|8.38|8.38|8.38|8.38|8.39|8.39|8.38|8.38|0
1686943200000|2023-06-16 19:20:00|8.39|8.39|8.41|8.41|8.41|8.41|8.39|8.39|0
1686943500000|2023-06-16 19:25:00|8.42|8.42|8.42|8.42|8.42|8.42|8.41|8.41|0
1686943800000|2023-06-16 19:30:00|8.43|8.43|8.42|8.42|8.44|8.44|8.42|8.42|0
1686944400000|2023-06-16 19:40:00|8.41|8.41|8.4|8.4|8.43|8.43|8.4|8.4|0
1686944700000|2023-06-16 19:45:00|8.39|8.39|8.39|8.39|8.42|8.42|8.38|8.38|0
1686945000000|2023-06-16 19:50:00|8.38|8.38|8.37|8.37|8.41|8.41|8.36|8.36|0
1686945300000|2023-06-16 19:55:00|8.36|8.36|8.39|8.39|8.39|8.39|8.35|8.35|0
1687248000000|2023-06-20 08:00:00|8.53|8.53|8.42|8.42|8.53|8.53|8.42|8.42|0
1687248300000|2023-06-20 08:05:00|8.38|8.38|8.38|8.38|8.38|8.38|8.38|8.38|0
1687248600000|2023-06-20 08:10:00|8.39|8.39|8.39|8.39|8.39|8.39|8.39|8.39|0
1687249200000|2023-06-20 08:20:00|8.38|8.38|8.35|8.35|8.38|8.38|8.35|8.35|0
1687249500000|2023-06-20 08:25:00|8.33|8.33|8.36|8.36|8.36|8.36|8.33|8.33|0
1687250100000|2023-06-20 08:35:00|8.3|8.3|8.29|8.29|8.3|8.3|8.29|8.29|0
1687250400000|2023-06-20 08:40:00|8.23|8.23|8.23|8.23|8.23|8.23|8.23|8.23|0
1687250700000|2023-06-20 08:45:00|8.27|8.27|8.27|8.27|8.27|8.27|8.27|8.27|0
1687251600000|2023-06-20 09:00:00|8.23|8.23|8.2|8.2|8.23|8.23|8.2|8.2|0
1687251900000|2023-06-20 09:05:00|8.26|8.26|8.26|8.26|8.26|8.26|8.26|8.26|0
1687252200000|2023-06-20 09:10:00|8.22|8.22|8.2|8.2|8.22|8.22|8.2|8.2|0
1687252500000|2023-06-20 09:15:00|8.21|8.21|8.19|8.19|8.21|8.21|8.19|8.19|0
1687253100000|2023-06-20 09:25:00|8.21|8.21|8.2|8.2|8.21|8.21|8.2|8.2|0
1687254300000|2023-06-20 09:45:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1687255500000|2023-06-20 10:05:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1687255800000|2023-06-20 10:10:00|8.21|8.21|8.31|8.31|8.32|8.32|8.2|8.2|0
1687256100000|2023-06-20 10:15:00|8.2|8.2|8.2|8.2|8.2|8.2|8.2|8.2|0
1687256700000|2023-06-20 10:25:00|8.23|8.23|8.23|8.23|8.23|8.23|8.23|8.23|0
1687258800000|2023-06-20 11:00:00|8.36|8.36|8.32|8.32|8.36|8.36|8.3|8.3|0
1687259400000|2023-06-20 11:10:00|8.3|8.3|8.29|8.29|8.3|8.3|8.29|8.29|0
1687259700000|2023-06-20 11:15:00|8.31|8.31|8.31|8.31|8.31|8.31|8.31|8.31|0
1687260000000|2023-06-20 11:20:00|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3|0
1687260300000|2023-06-20 11:25:00|8.31|8.31|8.3|8.3|8.31|8.31|8.3|8.3|0
1687260600000|2023-06-20 11:30:00|8.31|8.31|8.31|8.31|8.31|8.31|8.31|8.31|0
1687261200000|2023-06-20 11:40:00|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3|0
1687263000000|2023-06-20 12:10:00|8.31|8.31|8.32|8.32|8.32|8.32|8.31|8.31|0
1687263600000|2023-06-20 12:20:00|8.33|8.33|8.33|8.33|8.33|8.33|8.33|8.33|0
1687263900000|2023-06-20 12:25:00|8.32|8.32|8.33|8.33|8.33|8.33|8.32|8.32|0
1687264500000|2023-06-20 12:35:00|8.32|8.32|8.31|8.31|8.32|8.32|8.31|8.31|0
1687265100000|2023-06-20 12:45:00|8.32|8.32|8.32|8.32|8.32|8.32|8.31|8.31|0
1687265400000|2023-06-20 12:50:00|8.31|8.31|8.31|8.31|8.31|8.31|8.31|8.31|0
1687265700000|2023-06-20 12:55:00|8.3|8.3|8.31|8.31|8.31|8.31|8.3|8.3|0
1687266000000|2023-06-20 13:00:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1687266300000|2023-06-20 13:05:00|8.34|8.34|8.33|8.33|8.34|8.34|8.33|8.33|0
1687266600000|2023-06-20 13:10:00|8.34|8.34|8.32|8.32|8.34|8.34|8.32|8.32|0
1687266900000|2023-06-20 13:15:00|8.34|8.34|8.34|8.34|8.34|8.34|8.34|8.34|0
1687267200000|2023-06-20 13:20:00|8.32|8.32|8.31|8.31|8.32|8.32|8.31|8.31|0
1687267500000|2023-06-20 13:25:00|8.32|8.32|8.33|8.33|8.33|8.33|8.32|8.32|0
1687267800000|2023-06-20 13:30:00|8.32|8.32|8.35|8.35|8.36|8.36|8.32|8.32|0
1687268100000|2023-06-20 13:35:00|8.34|8.34|8.36|8.36|8.37|8.37|8.33|8.33|0
1687268400000|2023-06-20 13:40:00|8.37|8.37|8.34|8.34|8.38|8.38|8.32|8.32|0
1687268700000|2023-06-20 13:45:00|8.33|8.33|8.38|8.38|8.38|8.38|8.3|8.3|0
1687269000000|2023-06-20 13:50:00|8.37|8.37|8.35|8.35|8.38|8.38|8.35|8.35|0
1687269300000|2023-06-20 13:55:00|8.36|8.36|8.27|8.27|8.36|8.36|8.27|8.27|0
1687269600000|2023-06-20 14:00:00|8.28|8.28|8.27|8.27|8.28|8.28|8.25|8.25|0
1687269900000|2023-06-20 14:05:00|8.26|8.26|8.26|8.26|8.26|8.26|8.24|8.24|0
1687270200000|2023-06-20 14:10:00|8.25|8.25|8.25|8.25|8.26|8.26|8.24|8.24|0
1687270500000|2023-06-20 14:15:00|8.24|8.24|8.2|8.2|8.24|8.24|8.2|8.2|0
1687270800000|2023-06-20 14:20:00|8.21|8.21|8.16|8.16|8.21|8.21|8.16|8.16|0
1687271100000|2023-06-20 14:25:00|8.17|8.17|8.11|8.11|8.17|8.17|8.11|8.11|0
1687271400000|2023-06-20 14:30:00|8.12|8.12|8.17|8.17|8.17|8.17|8.11|8.11|0
1687271700000|2023-06-20 14:35:00|8.16|8.16|8.11|8.11|8.16|8.16|8.11|8.11|0
1687272000000|2023-06-20 14:40:00|8.13|8.13|8.13|8.13|8.14|8.14|8.11|8.11|0
1687272300000|2023-06-20 14:45:00|8.12|8.12|8.11|8.11|8.14|8.14|8.11|8.11|0
1687272600000|2023-06-20 14:50:00|8.12|8.12|8.09|8.09|8.12|8.12|8.09|8.09|0
1687272900000|2023-06-20 14:55:00|8.1|8.1|8.1|8.1|8.11|8.11|8.09|8.09|0
1687273200000|2023-06-20 15:00:00|8.11|8.11|8.08|8.08|8.11|8.11|8.06|8.06|0
1687273500000|2023-06-20 15:05:00|8.09|8.09|8.09|8.09|8.1|8.1|8.08|8.08|0
1687273800000|2023-06-20 15:10:00|8.1|8.1|8.09|8.09|8.1|8.1|8.08|8.08|0
1687274100000|2023-06-20 15:15:00|8.08|8.08|8.1|8.1|8.11|8.11|8.08|8.08|0
1687274400000|2023-06-20 15:20:00|8.11|8.11|8.09|8.09|8.11|8.11|8.09|8.09|0
1687274700000|2023-06-20 15:25:00|8.1|8.1|8.11|8.11|8.11|8.11|8.09|8.09|0
1687275000000|2023-06-20 15:30:00|8.12|8.12|8.12|8.12|8.13|8.13|8.11|8.11|0
1687275300000|2023-06-20 15:35:00|8.11|8.11|8.14|8.14|8.14|8.14|8.11|8.11|0
1687275600000|2023-06-20 15:40:00|8.13|8.13|8.13|8.13|8.13|8.13|8.11|8.11|0
1687275900000|2023-06-20 15:45:00|8.14|8.14|8.14|8.14|8.15|8.15|8.13|8.13|0
1687276200000|2023-06-20 15:50:00|8.13|8.13|8.14|8.14|8.14|8.14|8.13|8.13|0
1687276500000|2023-06-20 15:55:00|8.15|8.15|8.15|8.15|8.16|8.16|8.14|8.14|0
1687276800000|2023-06-20 16:00:00|8.14|8.14|8.11|8.11|8.15|8.15|8.11|8.11|0
1687277100000|2023-06-20 16:05:00|8.12|8.12|8.11|8.11|8.12|8.12|8.11|8.11|0
1687277400000|2023-06-20 16:10:00|8.12|8.12|8.16|8.16|8.16|8.16|8.12|8.12|0
1687277700000|2023-06-20 16:15:00|8.15|8.15|8.15|8.15|8.15|8.15|8.14|8.14|0
1687278000000|2023-06-20 16:20:00|8.14|8.14|8.16|8.16|8.16|8.16|8.14|8.14|0
1687278300000|2023-06-20 16:25:00|8.17|8.17|8.17|8.17|8.17|8.17|8.16|8.16|0
1687278600000|2023-06-20 16:30:00|8.16|8.16|8.17|8.17|8.18|8.18|8.16|8.16|0
1687278900000|2023-06-20 16:35:00|8.18|8.18|8.2|8.2|8.21|8.21|8.18|8.18|0
1687279200000|2023-06-20 16:40:00|8.21|8.21|8.21|8.21|8.22|8.22|8.2|8.2|0
1687279500000|2023-06-20 16:45:00|8.22|8.22|8.23|8.23|8.23|8.23|8.21|8.21|0
1687279800000|2023-06-20 16:50:00|8.22|8.22|8.21|8.21|8.22|8.22|8.21|8.21|0
1687280100000|2023-06-20 16:55:00|8.22|8.22|8.21|8.21|8.22|8.22|8.21|8.21|0
1687280400000|2023-06-20 17:00:00|8.22|8.22|8.22|8.22|8.22|8.22|8.21|8.21|0
1687280700000|2023-06-20 17:05:00|8.21|8.21|8.22|8.22|8.22|8.22|8.2|8.2|0
1687281000000|2023-06-20 17:10:00|8.21|8.21|8.25|8.25|8.25|8.25|8.21|8.21|0
1687281300000|2023-06-20 17:15:00|8.24|8.24|8.24|8.24|8.25|8.25|8.23|8.23|0
1687281600000|2023-06-20 17:20:00|8.25|8.25|8.26|8.26|8.27|8.27|8.24|8.24|0
1687281900000|2023-06-20 17:25:00|8.27|8.27|8.29|8.29|8.3|8.3|8.26|8.26|0
1687282200000|2023-06-20 17:30:00|8.28|8.28|8.26|8.26|8.28|8.28|8.25|8.25|0
1687282500000|2023-06-20 17:35:00|8.27|8.27|8.25|8.25|8.27|8.27|8.24|8.24|0
1687282800000|2023-06-20 17:40:00|8.26|8.26|8.25|8.25|8.27|8.27|8.25|8.25|0
1687283100000|2023-06-20 17:45:00|8.26|8.26|8.26|8.26|8.27|8.27|8.25|8.25|0
1687283400000|2023-06-20 17:50:00|8.25|8.25|8.26|8.26|8.26|8.26|8.25|8.25|0
1687283700000|2023-06-20 17:55:00|8.25|8.25|8.26|8.26|8.26|8.26|8.25|8.25|0
1687284000000|2023-06-20 18:00:00|8.27|8.27|8.26|8.26|8.27|8.27|8.26|8.26|0
1687284300000|2023-06-20 18:05:00|8.27|8.27|8.26|8.26|8.27|8.27|8.26|8.26|0
1687284600000|2023-06-20 18:10:00|8.27|8.27|8.27|8.27|8.27|8.27|8.26|8.26|0
1687284900000|2023-06-20 18:15:00|8.26|8.26|8.28|8.28|8.28|8.28|8.26|8.26|0
1687285200000|2023-06-20 18:20:00|8.29|8.29|8.31|8.31|8.32|8.32|8.28|8.28|0
1687285500000|2023-06-20 18:25:00|8.32|8.32|8.33|8.33|8.33|8.33|8.3|8.3|0
1687285800000|2023-06-20 18:30:00|8.32|8.32|8.33|8.33|8.34|8.34|8.32|8.32|0
1687286100000|2023-06-20 18:35:00|8.32|8.32|8.34|8.34|8.34|8.34|8.32|8.32|0
1687286400000|2023-06-20 18:40:00|8.33|8.33|8.34|8.34|8.34|8.34|8.32|8.32|0
1687286700000|2023-06-20 18:45:00|8.35|8.35|8.35|8.35|8.35|8.35|8.33|8.33|0
1687287000000|2023-06-20 18:50:00|8.34|8.34|8.34|8.34|8.35|8.35|8.33|8.33|0
1687287300000|2023-06-20 18:55:00|8.35|8.35|8.34|8.34|8.35|8.35|8.34|8.34|0
1687287600000|2023-06-20 19:00:00|8.35|8.35|8.33|8.33|8.36|8.36|8.32|8.32|0
1687287900000|2023-06-20 19:05:00|8.32|8.32|8.34|8.34|8.34|8.34|8.32|8.32|0
1687288200000|2023-06-20 19:10:00|8.33|8.33|8.34|8.34|8.35|8.35|8.33|8.33|0
1687288500000|2023-06-20 19:15:00|8.35|8.35|8.34|8.34|8.37|8.37|8.33|8.33|0
1687288800000|2023-06-20 19:20:00|8.33|8.33|8.33|8.33|8.34|8.34|8.33|8.33|0
1687289100000|2023-06-20 19:25:00|8.32|8.32|8.38|8.38|8.38|8.38|8.32|8.32|0
1687289400000|2023-06-20 19:30:00|8.37|8.37|8.37|8.37|8.38|8.38|8.37|8.37|0
1687289700000|2023-06-20 19:35:00|8.38|8.38|8.36|8.36|8.39|8.39|8.34|8.34|0
1687290000000|2023-06-20 19:40:00|8.37|8.37|8.38|8.38|8.39|8.39|8.37|8.37|0
1687290300000|2023-06-20 19:45:00|8.39|8.39|8.38|8.38|8.39|8.39|8.38|8.38|0
1687290600000|2023-06-20 19:50:00|8.37|8.37|8.39|8.39|8.4|8.4|8.37|8.37|0
1687290900000|2023-06-20 19:55:00|8.38|8.38|8.37|8.37|8.38|8.38|8.37|8.37|0
1687291200000|2023-06-20 20:00:00|8.34|8.34|8.35|8.35|8.36|8.36|8.34|8.34|0
1687291800000|2023-06-20 20:10:00|8.36|8.36|8.37|8.37|8.37|8.37|8.36|8.36|0
1687292100000|2023-06-20 20:15:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1687292400000|2023-06-20 20:20:00|8.34|8.34|8.35|8.35|8.35|8.35|8.34|8.34|0
1687292700000|2023-06-20 20:25:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1687293000000|2023-06-20 20:30:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1687294500000|2023-06-20 20:55:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1687294800000|2023-06-20 21:00:00|8.35|8.35|8.35|8.35|8.35|8.35|8.35|8.35|0
1687295400000|2023-06-20 21:10:00|8.34|8.34|8.34|8.34|8.34|8.34|8.34|8.34|0
1687296000000|2023-06-20 21:20:00|8.35|8.35|8.35|8.35|8.35|8.35|8.35|8.35|0
1687296900000|2023-06-20 21:35:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1687297200000|2023-06-20 21:40:00|8.34|8.34|8.35|8.35|8.35|8.35|8.34|8.34|0
1687297500000|2023-06-20 21:45:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1687299000000|2023-06-20 22:10:00|8.35|8.35|8.36|8.36|8.36|8.36|8.35|8.35|0
1687299600000|2023-06-20 22:20:00|8.35|8.35|8.33|8.33|8.35|8.35|8.33|8.33|0
1687300200000|2023-06-20 22:30:00|8.35|8.35|8.36|8.36|8.36|8.36|8.35|8.35|0
1687301100000|2023-06-20 22:45:00|8.34|8.34|8.34|8.34|8.34|8.34|8.34|8.34|0
1687301400000|2023-06-20 22:50:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1687301700000|2023-06-20 22:55:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1687302300000|2023-06-20 23:05:00|8.33|8.33|8.36|8.36|8.36|8.36|8.32|8.32|0
1687302600000|2023-06-20 23:10:00|8.32|8.32|8.33|8.33|8.36|8.36|8.32|8.32|0
1687302900000|2023-06-20 23:15:00|8.35|8.35|8.36|8.36|8.36|8.36|8.35|8.35|0
1687303200000|2023-06-20 23:20:00|8.35|8.35|8.37|8.37|8.37|8.37|8.35|8.35|0
1687303500000|2023-06-20 23:25:00|8.35|8.35|8.35|8.35|8.35|8.35|8.35|8.35|0
1687303800000|2023-06-20 23:30:00|8.37|8.37|8.36|8.36|8.37|8.37|8.36|8.36|0
1687304100000|2023-06-20 23:35:00|8.35|8.35|8.35|8.35|8.35|8.35|8.35|8.35|0
1687304400000|2023-06-20 23:40:00|8.36|8.36|8.34|8.34|8.36|8.36|8.34|8.34|0
1687304700000|2023-06-20 23:45:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1687305300000|2023-06-20 23:55:00|8.34|8.34|8.36|8.36|8.36|8.36|8.34|8.34|0
1687334400000|2023-06-21 08:00:00|8.37|8.37|8.38|8.38|8.38|8.38|8.37|8.37|0
1687334700000|2023-06-21 08:05:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1687335900000|2023-06-21 08:25:00|8.37|8.37|8.36|8.36|8.37|8.37|8.36|8.36|0
1687336500000|2023-06-21 08:35:00|8.45|8.45|8.45|8.45|8.45|8.45|8.45|8.45|0
1687336800000|2023-06-21 08:40:00|8.44|8.44|8.43|8.43|8.44|8.44|8.43|8.43|0
1687337100000|2023-06-21 08:45:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1687339200000|2023-06-21 09:20:00|8.42|8.42|8.43|8.43|8.43|8.43|8.42|8.42|0
1687340700000|2023-06-21 09:45:00|8.44|8.44|8.42|8.42|8.44|8.44|8.42|8.42|0
1687341000000|2023-06-21 09:50:00|8.44|8.44|8.44|8.44|8.44|8.44|8.44|8.44|0
1687341600000|2023-06-21 10:00:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1687341900000|2023-06-21 10:05:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1687342500000|2023-06-21 10:15:00|8.43|8.43|8.42|8.42|8.43|8.43|8.42|8.42|0
1687343400000|2023-06-21 10:30:00|8.44|8.44|8.44|8.44|8.44|8.44|8.44|8.44|0
1687345200000|2023-06-21 11:00:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1687345500000|2023-06-21 11:05:00|8.36|8.36|8.37|8.37|8.37|8.37|8.36|8.36|0
1687346400000|2023-06-21 11:20:00|8.35|8.35|8.35|8.35|8.35|8.35|8.35|8.35|0
1687348500000|2023-06-21 11:55:00|8.32|8.32|8.35|8.35|8.35|8.35|8.32|8.32|0
1687348800000|2023-06-21 12:00:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1687350000000|2023-06-21 12:20:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1687350300000|2023-06-21 12:25:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1687350900000|2023-06-21 12:35:00|8.34|8.34|8.34|8.34|8.34|8.34|8.34|8.34|0
1687351800000|2023-06-21 12:50:00|8.35|8.35|8.35|8.35|8.35|8.35|8.35|8.35|0
1687352700000|2023-06-21 13:05:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1687353000000|2023-06-21 13:10:00|8.33|8.33|8.32|8.32|8.33|8.33|8.32|8.32|0
1687353300000|2023-06-21 13:15:00|8.33|8.33|8.34|8.34|8.34|8.34|8.33|8.33|0
1687353600000|2023-06-21 13:20:00|8.33|8.33|8.33|8.33|8.33|8.33|8.33|8.33|0
1687353900000|2023-06-21 13:25:00|8.32|8.32|8.32|8.32|8.33|8.33|8.32|8.32|0
1687354200000|2023-06-21 13:30:00|8.36|8.36|8.34|8.34|8.39|8.39|8.33|8.33|0
1687354500000|2023-06-21 13:35:00|8.37|8.37|8.33|8.33|8.37|8.37|8.31|8.31|0
1687354800000|2023-06-21 13:40:00|8.32|8.32|8.3|8.3|8.33|8.33|8.29|8.29|0
1687355100000|2023-06-21 13:45:00|8.29|8.29|8.3|8.3|8.3|8.3|8.23|8.23|0
1687355400000|2023-06-21 13:50:00|8.29|8.29|8.29|8.29|8.34|8.34|8.28|8.28|0
1687355700000|2023-06-21 13:55:00|8.28|8.28|8.24|8.24|8.29|8.29|8.23|8.23|0
1687356000000|2023-06-21 14:00:00|8.23|8.23|8.21|8.21|8.24|8.24|8.19|8.19|0
1687356300000|2023-06-21 14:05:00|8.22|8.22|8.22|8.22|8.25|8.25|8.2|8.2|0
1687356600000|2023-06-21 14:10:00|8.21|8.21|8.21|8.21|8.23|8.23|8.21|8.21|0
1687356900000|2023-06-21 14:15:00|8.22|8.22|8.23|8.23|8.25|8.25|8.22|8.22|0
1687357200000|2023-06-21 14:20:00|8.24|8.24|8.26|8.26|8.26|8.26|8.24|8.24|0
1687357500000|2023-06-21 14:25:00|8.25|8.25|8.22|8.22|8.26|8.26|8.22|8.22|0
1687357800000|2023-06-21 14:30:00|8.23|8.23|8.26|8.26|8.26|8.26|8.23|8.23|0
1687358100000|2023-06-21 14:35:00|8.27|8.27|8.3|8.3|8.3|8.3|8.26|8.26|0
1687358400000|2023-06-21 14:40:00|8.31|8.31|8.25|8.25|8.31|8.31|8.25|8.25|0
1687358700000|2023-06-21 14:45:00|8.24|8.24|8.24|8.24|8.24|8.24|8.23|8.23|0
1687359000000|2023-06-21 14:50:00|8.23|8.23|8.27|8.27|8.27|8.27|8.23|8.23|0
1687359300000|2023-06-21 14:55:00|8.28|8.28|8.29|8.29|8.29|8.29|8.27|8.27|0
1687359600000|2023-06-21 15:00:00|8.3|8.3|8.26|8.26|8.3|8.3|8.26|8.26|0
1687359900000|2023-06-21 15:05:00|8.25|8.25|8.21|8.21|8.25|8.25|8.21|8.21|0
1687360200000|2023-06-21 15:10:00|8.22|8.22|8.21|8.21|8.22|8.22|8.2|8.2|0
1687360500000|2023-06-21 15:15:00|8.2|8.2|8.19|8.19|8.21|8.21|8.18|8.18|0
1687360800000|2023-06-21 15:20:00|8.2|8.2|8.21|8.21|8.23|8.23|8.2|8.2|0
1687361100000|2023-06-21 15:25:00|8.22|8.22|8.24|8.24|8.24|8.24|8.21|8.21|0
1687361400000|2023-06-21 15:30:00|8.23|8.23|8.24|8.24|8.24|8.24|8.21|8.21|0
1687361700000|2023-06-21 15:35:00|8.23|8.23|8.23|8.23|8.24|8.24|8.23|8.23|0
1687362000000|2023-06-21 15:40:00|8.22|8.22|8.21|8.21|8.23|8.23|8.21|8.21|0
1687362300000|2023-06-21 15:45:00|8.2|8.2|8.21|8.21|8.21|8.21|8.2|8.2|0
1687362600000|2023-06-21 15:50:00|8.2|8.2|8.18|8.18|8.2|8.2|8.18|8.18|0
1687362900000|2023-06-21 15:55:00|8.19|8.19|8.18|8.18|8.19|8.19|8.18|8.18|0
1687363200000|2023-06-21 16:00:00|8.17|8.17|8.17|8.17|8.18|8.18|8.16|8.16|0
1687363500000|2023-06-21 16:05:00|8.18|8.18|8.22|8.22|8.23|8.23|8.17|8.17|0
1687363800000|2023-06-21 16:10:00|8.23|8.23|8.21|8.21|8.23|8.23|8.2|8.2|0
1687364100000|2023-06-21 16:15:00|8.2|8.2|8.22|8.22|8.23|8.23|8.2|8.2|0
1687364400000|2023-06-21 16:20:00|8.21|8.21|8.24|8.24|8.24|8.24|8.21|8.21|0
1687364700000|2023-06-21 16:25:00|8.25|8.25|8.24|8.24|8.25|8.25|8.24|8.24|0
1687365000000|2023-06-21 16:30:00|8.25|8.25|8.25|8.25|8.26|8.26|8.24|8.24|0
1687365300000|2023-06-21 16:35:00|8.24|8.24|8.24|8.24|8.25|8.25|8.23|8.23|0
1687365600000|2023-06-21 16:40:00|8.23|8.23|8.24|8.24|8.25|8.25|8.23|8.23|0
1687365900000|2023-06-21 16:45:00|8.25|8.25|8.24|8.24|8.25|8.25|8.23|8.23|0
1687366200000|2023-06-21 16:50:00|8.23|8.23|8.24|8.24|8.25|8.25|8.23|8.23|0
1687366500000|2023-06-21 16:55:00|8.23|8.23|8.21|8.21|8.24|8.24|8.21|8.21|0
1687366800000|2023-06-21 17:00:00|8.2|8.2|8.22|8.22|8.22|8.22|8.2|8.2|0
1687367100000|2023-06-21 17:05:00|8.21|8.21|8.22|8.22|8.22|8.22|8.21|8.21|0
1687367400000|2023-06-21 17:10:00|8.21|8.21|8.19|8.19|8.22|8.22|8.18|8.18|0
1687367700000|2023-06-21 17:15:00|8.2|8.2|8.19|8.19|8.2|8.2|8.19|8.19|0
1687368000000|2023-06-21 17:20:00|8.2|8.2|8.19|8.19|8.2|8.2|8.18|8.18|0
1687368300000|2023-06-21 17:25:00|8.2|8.2|8.17|8.17|8.2|8.2|8.17|8.17|0
1687368600000|2023-06-21 17:30:00|8.18|8.18|8.21|8.21|8.21|8.21|8.17|8.17|0
1687368900000|2023-06-21 17:35:00|8.2|8.2|8.22|8.22|8.23|8.23|8.2|8.2|0
1687369200000|2023-06-21 17:40:00|8.21|8.21|8.22|8.22|8.22|8.22|8.21|8.21|0
1687369500000|2023-06-21 17:45:00|8.23|8.23|8.21|8.21|8.23|8.23|8.21|8.21|0
1687369800000|2023-06-21 17:50:00|8.22|8.22|8.22|8.22|8.22|8.22|8.21|8.21|0
1687370100000|2023-06-21 17:55:00|8.21|8.21|8.23|8.23|8.24|8.24|8.21|8.21|0
1687370400000|2023-06-21 18:00:00|8.24|8.24|8.23|8.23|8.24|8.24|8.23|8.23|0
1687370700000|2023-06-21 18:05:00|8.22|8.22|8.23|8.23|8.24|8.24|8.22|8.22|0
1687371000000|2023-06-21 18:10:00|8.22|8.22|8.21|8.21|8.24|8.24|8.21|8.21|0
1687371300000|2023-06-21 18:15:00|8.2|8.2|8.22|8.22|8.22|8.22|8.2|8.2|0
1687371600000|2023-06-21 18:20:00|8.21|8.21|8.21|8.21|8.23|8.23|8.21|8.21|0
1687371900000|2023-06-21 18:25:00|8.2|8.2|8.2|8.2|8.2|8.2|8.19|8.19|0
1687372200000|2023-06-21 18:30:00|8.21|8.21|8.2|8.2|8.21|8.21|8.2|8.2|0
1687372500000|2023-06-21 18:35:00|8.19|8.19|8.19|8.19|8.19|8.19|8.18|8.18|0
1687372800000|2023-06-21 18:40:00|8.18|8.18|8.18|8.18|8.19|8.19|8.17|8.17|0
1687373100000|2023-06-21 18:45:00|8.19|8.19|8.16|8.16|8.19|8.19|8.16|8.16|0
1687373400000|2023-06-21 18:50:00|8.17|8.17|8.19|8.19|8.19|8.19|8.17|8.17|0
1687373700000|2023-06-21 18:55:00|8.21|8.21|8.21|8.21|8.21|8.21|8.2|8.2|0
1687374000000|2023-06-21 19:00:00|8.2|8.2|8.18|8.18|8.2|8.2|8.18|8.18|0
1687374300000|2023-06-21 19:05:00|8.17|8.17|8.19|8.19|8.19|8.19|8.17|8.17|0
1687374600000|2023-06-21 19:10:00|8.2|8.2|8.2|8.2|8.2|8.2|8.19|8.19|0
1687374900000|2023-06-21 19:15:00|8.21|8.21|8.2|8.2|8.21|8.21|8.2|8.2|0
1687375200000|2023-06-21 19:20:00|8.19|8.19|8.19|8.19|8.19|8.19|8.19|8.19|0
1687375500000|2023-06-21 19:25:00|8.18|8.18|8.19|8.19|8.19|8.19|8.18|8.18|0
1687375800000|2023-06-21 19:30:00|8.18|8.18|8.17|8.17|8.18|8.18|8.16|8.16|0
1687376100000|2023-06-21 19:35:00|8.16|8.16|8.17|8.17|8.17|8.17|8.16|8.16|0
1687376400000|2023-06-21 19:40:00|8.18|8.18|8.19|8.19|8.19|8.19|8.18|8.18|0
1687376700000|2023-06-21 19:45:00|8.18|8.18|8.18|8.18|8.19|8.19|8.18|8.18|0
1687377000000|2023-06-21 19:50:00|8.17|8.17|8.19|8.19|8.19|8.19|8.17|8.17|0
1687377300000|2023-06-21 19:55:00|8.18|8.18|8.15|8.15|8.19|8.19|8.15|8.15|0
1687377900000|2023-06-21 20:05:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1687378500000|2023-06-21 20:15:00|8.15|8.15|8.16|8.16|8.16|8.16|8.15|8.15|0
1687378800000|2023-06-21 20:20:00|8.14|8.14|8.14|8.14|8.14|8.14|8.14|8.14|0
1687379100000|2023-06-21 20:25:00|8.15|8.15|8.14|8.14|8.15|8.15|8.14|8.14|0
1687379400000|2023-06-21 20:30:00|8.16|8.16|8.15|8.15|8.16|8.16|8.15|8.15|0
1687379700000|2023-06-21 20:35:00|8.16|8.16|8.16|8.16|8.16|8.16|8.15|8.15|0
1687380000000|2023-06-21 20:40:00|8.15|8.15|8.16|8.16|8.16|8.16|8.14|8.14|0
1687380600000|2023-06-21 20:50:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1687380900000|2023-06-21 20:55:00|8.16|8.16|8.15|8.15|8.16|8.16|8.15|8.15|0
1687381800000|2023-06-21 21:10:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1687383000000|2023-06-21 21:30:00|8.17|8.17|8.16|8.16|8.17|8.17|8.16|8.16|0
1687383300000|2023-06-21 21:35:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1687383600000|2023-06-21 21:40:00|8.16|8.16|8.17|8.17|8.17|8.17|8.16|8.16|0
1687384800000|2023-06-21 22:00:00|8.19|8.19|8.19|8.19|8.19|8.19|8.19|8.19|0
1687385700000|2023-06-21 22:15:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1687387500000|2023-06-21 22:45:00|8.19|8.19|8.19|8.19|8.19|8.19|8.19|8.19|0
1687387800000|2023-06-21 22:50:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1687388400000|2023-06-21 23:00:00|8.19|8.19|8.19|8.19|8.19|8.19|8.19|8.19|0
1687388700000|2023-06-21 23:05:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1687389000000|2023-06-21 23:10:00|8.19|8.19|8.19|8.19|8.19|8.19|8.19|8.19|0
1687389300000|2023-06-21 23:15:00|8.21|8.21|8.17|8.17|8.21|8.21|8.17|8.17|0
1687389600000|2023-06-21 23:20:00|8.19|8.19|8.19|8.19|8.19|8.19|8.19|8.19|0
1687389900000|2023-06-21 23:25:00|8.17|8.17|8.19|8.19|8.19|8.19|8.17|8.17|0
1687390200000|2023-06-21 23:30:00|8.21|8.21|8.25|8.25|8.25|8.25|8.21|8.21|0
1687390500000|2023-06-21 23:35:00|8.19|8.19|8.19|8.19|8.19|8.19|8.19|8.19|0
1687390800000|2023-06-21 23:40:00|8.17|8.17|8.19|8.19|8.19|8.19|8.17|8.17|0
1687391100000|2023-06-21 23:45:00|8.17|8.17|8.19|8.19|8.19|8.19|8.17|8.17|0
1687391700000|2023-06-21 23:55:00|8.23|8.23|8.23|8.23|8.23|8.23|8.19|8.19|0
1687429200000|2023-06-22 10:20:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1687430100000|2023-06-22 10:35:00|8.13|8.13|8.12|8.12|8.13|8.13|8.12|8.12|0
1687431600000|2023-06-22 11:00:00|8.16|8.16|8.15|8.15|8.16|8.16|8.13|8.13|0
1687432200000|2023-06-22 11:10:00|8.14|8.14|8.11|8.11|8.14|8.14|8.11|8.11|0
1687435500000|2023-06-22 12:05:00|8.14|8.14|8.14|8.14|8.14|8.14|8.14|8.14|0
1687435800000|2023-06-22 12:10:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1687436400000|2023-06-22 12:20:00|8.13|8.13|8.13|8.13|8.13|8.13|8.13|8.13|0
1687436700000|2023-06-22 12:25:00|8.11|8.11|8.13|8.13|8.13|8.13|8.11|8.11|0
1687437300000|2023-06-22 12:35:00|8.16|8.16|8.14|8.14|8.16|8.16|8.14|8.14|0
1687437900000|2023-06-22 12:45:00|8.13|8.13|8.13|8.13|8.14|8.14|8.13|8.13|0
1687438500000|2023-06-22 12:55:00|8.14|8.14|8.14|8.14|8.14|8.14|8.14|8.14|0
1687438800000|2023-06-22 13:00:00|8.13|8.13|8.13|8.13|8.13|8.13|8.11|8.11|0
1687439100000|2023-06-22 13:05:00|8.14|8.14|8.14|8.14|8.14|8.14|8.14|8.14|0
1687439400000|2023-06-22 13:10:00|8.13|8.13|8.14|8.14|8.14|8.14|8.13|8.13|0
1687439700000|2023-06-22 13:15:00|8.13|8.13|8.13|8.13|8.13|8.13|8.13|8.13|0
1687440000000|2023-06-22 13:20:00|8.12|8.12|8.12|8.12|8.12|8.12|8.12|8.12|0
1687440300000|2023-06-22 13:25:00|8.15|8.15|8.1|8.1|8.15|8.15|8.1|8.1|0
1687440600000|2023-06-22 13:30:00|8.09|8.09|8.05|8.05|8.1|8.1|8.04|8.04|0
1687440900000|2023-06-22 13:35:00|8.04|8.04|8.05|8.05|8.06|8.06|8.01|8.01|0
1687441200000|2023-06-22 13:40:00|8.04|8.04|7.92|7.92|8.04|8.04|7.92|7.92|0
1687441500000|2023-06-22 13:45:00|7.93|7.93|7.94|7.94|7.96|7.96|7.91|7.91|0
1687441800000|2023-06-22 13:50:00|7.95|7.95|7.91|7.91|7.95|7.95|7.89|7.89|0
1687442100000|2023-06-22 13:55:00|7.89|7.89|7.92|7.92|7.92|7.92|7.89|7.89|0
1687442400000|2023-06-22 14:00:00|7.93|7.93|7.93|7.93|7.94|7.94|7.91|7.91|0
1687442700000|2023-06-22 14:05:00|7.91|7.91|7.87|7.87|7.91|7.91|7.86|7.86|0
1687443000000|2023-06-22 14:10:00|7.88|7.88|7.94|7.94|7.96|7.96|7.88|7.88|0
1687443300000|2023-06-22 14:15:00|7.93|7.93|7.94|7.94|7.95|7.95|7.93|7.93|0
1687443600000|2023-06-22 14:20:00|7.95|7.95|7.91|7.91|7.95|7.95|7.91|7.91|0
1687443900000|2023-06-22 14:25:00|7.92|7.92|7.92|7.92|7.94|7.94|7.91|7.91|0
1687444200000|2023-06-22 14:30:00|7.93|7.93|7.91|7.91|7.93|7.93|7.9|7.9|0
1687444500000|2023-06-22 14:35:00|7.92|7.92|7.89|7.89|7.92|7.92|7.89|7.89|0
1687444800000|2023-06-22 14:40:00|7.88|7.88|7.83|7.83|7.88|7.88|7.83|7.83|0
1687445100000|2023-06-22 14:45:00|7.84|7.84|7.84|7.84|7.84|7.84|7.8|7.8|0
1687445400000|2023-06-22 14:50:00|7.85|7.85|7.8|7.8|7.86|7.86|7.8|7.8|0
1687445700000|2023-06-22 14:55:00|7.81|7.81|7.78|7.78|7.81|7.81|7.76|7.76|0
1687446000000|2023-06-22 15:00:00|7.79|7.79|7.79|7.79|7.8|7.8|7.78|7.78|0
1687446300000|2023-06-22 15:05:00|7.8|7.8|7.79|7.79|7.83|7.83|7.79|7.79|0
1687446600000|2023-06-22 15:10:00|7.78|7.78|7.76|7.76|7.79|7.79|7.76|7.76|0
1687446900000|2023-06-22 15:15:00|7.77|7.77|7.81|7.81|7.83|7.83|7.77|7.77|0
1687447200000|2023-06-22 15:20:00|7.82|7.82|7.76|7.76|7.82|7.82|7.76|7.76|0
1687447500000|2023-06-22 15:25:00|7.77|7.77|7.76|7.76|7.77|7.77|7.74|7.74|0
1687447800000|2023-06-22 15:30:00|7.75|7.75|7.75|7.75|7.77|7.77|7.74|7.74|0
1687448100000|2023-06-22 15:35:00|7.73|7.73|7.71|7.71|7.73|7.73|7.71|7.71|0
1687448400000|2023-06-22 15:40:00|7.7|7.7|7.7|7.7|7.72|7.72|7.7|7.7|0
1687448700000|2023-06-22 15:45:00|7.71|7.71|7.75|7.75|7.75|7.75|7.71|7.71|0
1687449000000|2023-06-22 15:50:00|7.76|7.76|7.71|7.71|7.76|7.76|7.7|7.7|0
1687449300000|2023-06-22 15:55:00|7.72|7.72|7.7|7.7|7.72|7.72|7.68|7.68|0
1687449600000|2023-06-22 16:00:00|7.68|7.68|7.62|7.62|7.68|7.68|7.61|7.61|0
1687449900000|2023-06-22 16:05:00|7.61|7.61|7.63|7.63|7.65|7.65|7.6|7.6|0
1687450200000|2023-06-22 16:10:00|7.62|7.62|7.6|7.6|7.63|7.63|7.6|7.6|0
1687450500000|2023-06-22 16:15:00|7.61|7.61|7.64|7.64|7.66|7.66|7.6|7.6|0
1687450800000|2023-06-22 16:20:00|7.63|7.63|7.68|7.68|7.68|7.68|7.63|7.63|0
1687451100000|2023-06-22 16:25:00|7.67|7.67|7.68|7.68|7.68|7.68|7.66|7.66|0
1687451400000|2023-06-22 16:30:00|7.7|7.7|7.74|7.74|7.75|7.75|7.7|7.7|0
1687451700000|2023-06-22 16:35:00|7.75|7.75|7.78|7.78|7.79|7.79|7.74|7.74|0
1687452000000|2023-06-22 16:40:00|7.79|7.79|7.79|7.79|7.83|7.83|7.78|7.78|0
1687452300000|2023-06-22 16:45:00|7.78|7.78|7.77|7.77|7.79|7.79|7.76|7.76|0
1687452600000|2023-06-22 16:50:00|7.78|7.78|7.8|7.8|7.81|7.81|7.77|7.77|0
1687452900000|2023-06-22 16:55:00|7.81|7.81|7.84|7.84|7.85|7.85|7.81|7.81|0
1687453200000|2023-06-22 17:00:00|7.83|7.83|7.79|7.79|7.84|7.84|7.78|7.78|0
1687453500000|2023-06-22 17:05:00|7.78|7.78|7.8|7.8|7.81|7.81|7.78|7.78|0
1687453800000|2023-06-22 17:10:00|7.79|7.79|7.81|7.81|7.81|7.81|7.79|7.79|0
1687454100000|2023-06-22 17:15:00|7.82|7.82|7.84|7.84|7.84|7.84|7.81|7.81|0
1687454400000|2023-06-22 17:20:00|7.83|7.83|7.8|7.8|7.83|7.83|7.79|7.79|0
1687454700000|2023-06-22 17:25:00|7.81|7.81|7.83|7.83|7.84|7.84|7.81|7.81|0
1687455000000|2023-06-22 17:30:00|7.84|7.84|7.8|7.8|7.84|7.84|7.8|7.8|0
1687455300000|2023-06-22 17:35:00|7.81|7.81|7.83|7.83|7.83|7.83|7.8|7.8|0
1687455600000|2023-06-22 17:40:00|7.84|7.84|7.85|7.85|7.85|7.85|7.83|7.83|0
1687455900000|2023-06-22 17:45:00|7.84|7.84|7.86|7.86|7.86|7.86|7.83|7.83|0
1687456500000|2023-06-22 17:55:00|7.87|7.87|7.88|7.88|7.88|7.88|7.87|7.87|0
1687456800000|2023-06-22 18:00:00|7.89|7.89|7.88|7.88|7.9|7.9|7.88|7.88|0
1687457100000|2023-06-22 18:05:00|7.89|7.89|7.87|7.87|7.89|7.89|7.87|7.87|0
1687457400000|2023-06-22 18:10:00|7.86|7.86|7.88|7.88|7.88|7.88|7.86|7.86|0
1687457700000|2023-06-22 18:15:00|7.87|7.87|7.86|7.86|7.88|7.88|7.86|7.86|0
1687458000000|2023-06-22 18:20:00|7.87|7.87|7.87|7.87|7.87|7.87|7.85|7.85|0
1687458300000|2023-06-22 18:25:00|7.88|7.88|7.88|7.88|7.88|7.88|7.88|7.88|0
1687458600000|2023-06-22 18:30:00|7.89|7.89|7.88|7.88|7.89|7.89|7.86|7.86|0
1687458900000|2023-06-22 18:35:00|7.87|7.87|7.88|7.88|7.9|7.9|7.87|7.87|0
1687459200000|2023-06-22 18:40:00|7.87|7.87|7.87|7.87|7.88|7.88|7.86|7.86|0
1687459500000|2023-06-22 18:45:00|7.88|7.88|7.88|7.88|7.88|7.88|7.87|7.87|0
1687459800000|2023-06-22 18:50:00|7.87|7.87|7.87|7.87|7.88|7.88|7.86|7.86|0
1687460100000|2023-06-22 18:55:00|7.86|7.86|7.88|7.88|7.88|7.88|7.86|7.86|0
1687460400000|2023-06-22 19:00:00|7.87|7.87|7.86|7.86|7.89|7.89|7.86|7.86|0
1687460700000|2023-06-22 19:05:00|7.87|7.87|7.89|7.89|7.89|7.89|7.87|7.87|0
1687461000000|2023-06-22 19:10:00|7.9|7.9|7.91|7.91|7.91|7.91|7.89|7.89|0
1687461300000|2023-06-22 19:15:00|7.9|7.9|7.91|7.91|7.91|7.91|7.9|7.9|0
1687461600000|2023-06-22 19:20:00|7.9|7.9|7.89|7.89|7.91|7.91|7.89|7.89|0
1687461900000|2023-06-22 19:25:00|7.9|7.9|7.89|7.89|7.91|7.91|7.89|7.89|0
1687462200000|2023-06-22 19:30:00|7.88|7.88|7.89|7.89|7.9|7.9|7.88|7.88|0
1687462500000|2023-06-22 19:35:00|7.9|7.9|7.9|7.9|7.91|7.91|7.89|7.89|0
1687462800000|2023-06-22 19:40:00|7.89|7.89|7.89|7.89|7.9|7.9|7.89|7.89|0
1687463100000|2023-06-22 19:45:00|7.9|7.9|7.9|7.9|7.91|7.91|7.9|7.9|0
1687463400000|2023-06-22 19:50:00|7.91|7.91|7.9|7.9|7.91|7.91|7.9|7.9|0
1687463700000|2023-06-22 19:55:00|7.91|7.91|7.91|7.91|7.91|7.91|7.9|7.9|0
1687464000000|2023-06-22 20:00:00|7.9|7.9|7.91|7.91|7.91|7.91|7.9|7.9|0
1687464300000|2023-06-22 20:05:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1687464900000|2023-06-22 20:15:00|7.91|7.91|7.9|7.9|7.91|7.91|7.9|7.9|0
1687465800000|2023-06-22 20:30:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1687466400000|2023-06-22 20:40:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1687467900000|2023-06-22 21:05:00|7.88|7.88|7.88|7.88|7.88|7.88|7.88|7.88|0
1687468200000|2023-06-22 21:10:00|7.91|7.91|7.9|7.9|7.91|7.91|7.9|7.9|0
1687469700000|2023-06-22 21:35:00|7.89|7.89|7.89|7.89|7.89|7.89|7.89|7.89|0
1687470300000|2023-06-22 21:45:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1687472700000|2023-06-22 22:25:00|7.91|7.91|7.9|7.9|7.91|7.91|7.9|7.9|0
1687474500000|2023-06-22 22:55:00|7.86|7.86|7.9|7.9|7.9|7.9|7.86|7.86|0
1687475100000|2023-06-22 23:05:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1687475400000|2023-06-22 23:10:00|7.92|7.92|7.88|7.88|7.92|7.92|7.88|7.88|0
1687475700000|2023-06-22 23:15:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1687476000000|2023-06-22 23:20:00|7.88|7.88|7.88|7.88|7.88|7.88|7.88|7.88|0
1687476300000|2023-06-22 23:25:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1687476600000|2023-06-22 23:30:00|7.88|7.88|7.88|7.88|7.88|7.88|7.88|7.88|0
1687476900000|2023-06-22 23:35:00|7.9|7.9|7.88|7.88|7.92|7.92|7.88|7.88|0
1687477200000|2023-06-22 23:40:00|7.92|7.92|7.92|7.92|7.92|7.92|7.92|7.92|0
1687477500000|2023-06-22 23:45:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1687477800000|2023-06-22 23:50:00|7.88|7.88|7.91|7.91|7.91|7.91|7.88|7.88|0
1687478100000|2023-06-22 23:55:00|7.89|7.89|7.92|7.92|7.92|7.92|7.89|7.89|0
1687508400000|2023-06-23 08:20:00|7.93|7.93|7.9|7.9|7.93|7.93|7.9|7.9|0
1687510500000|2023-06-23 08:55:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1687512900000|2023-06-23 09:35:00|7.89|7.89|7.89|7.89|7.89|7.89|7.89|7.89|0
1687515300000|2023-06-23 10:15:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1687515600000|2023-06-23 10:20:00|7.85|7.85|7.81|7.81|7.85|7.85|7.81|7.81|0
1687516500000|2023-06-23 10:35:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1687517400000|2023-06-23 10:50:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1687518000000|2023-06-23 11:00:00|7.84|7.84|7.86|7.86|7.89|7.89|7.84|7.84|0
1687518900000|2023-06-23 11:15:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1687519200000|2023-06-23 11:20:00|7.87|7.87|7.87|7.87|7.87|7.87|7.87|7.87|0
1687520700000|2023-06-23 11:45:00|7.88|7.88|7.88|7.88|7.88|7.88|7.88|7.88|0
1687521000000|2023-06-23 11:50:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1687522200000|2023-06-23 12:10:00|7.87|7.87|7.86|7.86|7.87|7.87|7.86|7.86|0
1687522500000|2023-06-23 12:15:00|7.85|7.85|7.84|7.84|7.85|7.85|7.84|7.84|0
1687522800000|2023-06-23 12:20:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1687523400000|2023-06-23 12:30:00|7.87|7.87|7.87|7.87|7.87|7.87|7.87|7.87|0
1687523700000|2023-06-23 12:35:00|7.83|7.83|7.81|7.81|7.85|7.85|7.81|7.81|0
1687524600000|2023-06-23 12:50:00|7.8|7.8|7.79|7.79|7.81|7.81|7.79|7.79|0
1687525200000|2023-06-23 13:00:00|7.83|7.83|7.81|7.81|7.83|7.83|7.81|7.81|0
1687526700000|2023-06-23 13:25:00|7.84|7.84|7.85|7.85|7.86|7.86|7.81|7.81|0
1687527000000|2023-06-23 13:30:00|7.81|7.81|7.83|7.83|7.88|7.88|7.79|7.79|0
1687527300000|2023-06-23 13:35:00|7.84|7.84|7.85|7.85|7.9|7.9|7.84|7.84|0
1687527600000|2023-06-23 13:40:00|7.86|7.86|7.85|7.85|7.87|7.87|7.83|7.83|0
1687527900000|2023-06-23 13:45:00|7.86|7.86|7.82|7.82|7.86|7.86|7.82|7.82|0
1687528200000|2023-06-23 13:50:00|7.81|7.81|7.82|7.82|7.83|7.83|7.81|7.81|0
1687528500000|2023-06-23 13:55:00|7.83|7.83|7.84|7.84|7.85|7.85|7.81|7.81|0
1687528800000|2023-06-23 14:00:00|7.86|7.86|7.83|7.83|7.86|7.86|7.82|7.82|0
1687529100000|2023-06-23 14:05:00|7.84|7.84|7.87|7.87|7.87|7.87|7.84|7.84|0
1687529400000|2023-06-23 14:10:00|7.86|7.86|7.87|7.87|7.88|7.88|7.86|7.86|0
1687529700000|2023-06-23 14:15:00|7.88|7.88|7.92|7.92|7.92|7.92|7.88|7.88|0
1687530000000|2023-06-23 14:20:00|7.93|7.93|7.86|7.86|7.93|7.93|7.86|7.86|0
1687530300000|2023-06-23 14:25:00|7.87|7.87|7.84|7.84|7.87|7.87|7.84|7.84|0
1687530600000|2023-06-23 14:30:00|7.85|7.85|7.9|7.9|7.9|7.9|7.85|7.85|0
1687530900000|2023-06-23 14:35:00|7.89|7.89|7.93|7.93|7.93|7.93|7.88|7.88|0
1687531200000|2023-06-23 14:40:00|7.92|7.92|7.91|7.91|7.93|7.93|7.91|7.91|0
1687531500000|2023-06-23 14:45:00|7.9|7.9|7.91|7.91|7.91|7.91|7.89|7.89|0
1687531800000|2023-06-23 14:50:00|7.89|7.89|7.88|7.88|7.91|7.91|7.87|7.87|0
1687532100000|2023-06-23 14:55:00|7.87|7.87|7.9|7.9|7.9|7.9|7.86|7.86|0
1687532400000|2023-06-23 15:00:00|7.89|7.89|7.9|7.9|7.9|7.9|7.89|7.89|0
1687532700000|2023-06-23 15:05:00|7.91|7.91|7.88|7.88|7.91|7.91|7.86|7.86|0
1687533000000|2023-06-23 15:10:00|7.89|7.89|7.89|7.89|7.91|7.91|7.89|7.89|0
1687533300000|2023-06-23 15:15:00|7.9|7.9|7.89|7.89|7.91|7.91|7.89|7.89|0
1687533600000|2023-06-23 15:20:00|7.88|7.88|7.89|7.89|7.89|7.89|7.88|7.88|0
1687533900000|2023-06-23 15:25:00|7.88|7.88|7.9|7.9|7.91|7.91|7.88|7.88|0
1687534200000|2023-06-23 15:30:00|7.91|7.91|7.91|7.91|7.91|7.91|7.89|7.89|0
1687534500000|2023-06-23 15:35:00|7.92|7.92|7.94|7.94|7.95|7.95|7.92|7.92|0
1687534800000|2023-06-23 15:40:00|7.95|7.95|7.96|7.96|7.97|7.97|7.94|7.94|0
1687535100000|2023-06-23 15:45:00|7.95|7.95|7.94|7.94|7.95|7.95|7.94|7.94|0
1687535400000|2023-06-23 15:50:00|7.95|7.95|7.94|7.94|7.95|7.95|7.94|7.94|0
1687535700000|2023-06-23 15:55:00|7.95|7.95|7.93|7.93|7.95|7.95|7.92|7.92|0
1687536000000|2023-06-23 16:00:00|7.92|7.92|7.94|7.94|7.95|7.95|7.92|7.92|0
1687536300000|2023-06-23 16:05:00|7.93|7.93|7.94|7.94|7.94|7.94|7.93|7.93|0
1687536600000|2023-06-23 16:10:00|7.95|7.95|7.94|7.94|7.95|7.95|7.92|7.92|0
1687536900000|2023-06-23 16:15:00|7.95|7.95|7.95|7.95|7.96|7.96|7.94|7.94|0
1687537200000|2023-06-23 16:20:00|7.96|7.96|7.94|7.94|7.96|7.96|7.93|7.93|0
1687537500000|2023-06-23 16:25:00|7.93|7.93|7.91|7.91|7.94|7.94|7.9|7.9|0
1687537800000|2023-06-23 16:30:00|7.9|7.9|7.92|7.92|7.93|7.93|7.9|7.9|0
1687538100000|2023-06-23 16:35:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1687538400000|2023-06-23 16:40:00|7.92|7.92|7.93|7.93|7.93|7.93|7.91|7.91|0
1687538700000|2023-06-23 16:45:00|7.92|7.92|7.93|7.93|7.93|7.93|7.91|7.91|0
1687539000000|2023-06-23 16:50:00|7.94|7.94|7.93|7.93|7.94|7.94|7.93|7.93|0
1687539300000|2023-06-23 16:55:00|7.94|7.94|7.95|7.95|7.95|7.95|7.93|7.93|0
1687539600000|2023-06-23 17:00:00|7.94|7.94|7.95|7.95|7.95|7.95|7.93|7.93|0
1687539900000|2023-06-23 17:05:00|7.94|7.94|7.96|7.96|7.96|7.96|7.94|7.94|0
1687540200000|2023-06-23 17:10:00|7.95|7.95|7.96|7.96|7.96|7.96|7.95|7.95|0
1687540800000|2023-06-23 17:20:00|7.95|7.95|7.94|7.94|7.96|7.96|7.94|7.94|0
1687541100000|2023-06-23 17:25:00|7.93|7.93|7.94|7.94|7.94|7.94|7.93|7.93|0
1687541400000|2023-06-23 17:30:00|7.93|7.93|7.94|7.94|7.94|7.94|7.93|7.93|0
1687541700000|2023-06-23 17:35:00|7.93|7.93|7.94|7.94|7.94|7.94|7.92|7.92|0
1687542000000|2023-06-23 17:40:00|7.93|7.93|7.93|7.93|7.94|7.94|7.93|7.93|0
1687542300000|2023-06-23 17:45:00|7.94|7.94|7.95|7.95|7.95|7.95|7.93|7.93|0
1687542600000|2023-06-23 17:50:00|7.94|7.94|7.96|7.96|7.96|7.96|7.94|7.94|0
1687542900000|2023-06-23 17:55:00|7.95|7.95|7.96|7.96|7.96|7.96|7.95|7.95|0
1687543500000|2023-06-23 18:05:00|7.97|7.97|7.96|7.96|7.97|7.97|7.96|7.96|0
1687543800000|2023-06-23 18:10:00|7.97|7.97|7.97|7.97|7.97|7.97|7.96|7.96|0
1687544100000|2023-06-23 18:15:00|7.96|7.96|7.99|7.99|8.01|8.01|7.96|7.96|0
1687544400000|2023-06-23 18:20:00|8|8|7.97|7.97|8|8|7.96|7.96|0
1687544700000|2023-06-23 18:25:00|7.96|7.96|7.95|7.95|7.96|7.96|7.93|7.93|0
1687545000000|2023-06-23 18:30:00|7.96|7.96|7.95|7.95|7.96|7.96|7.95|7.95|0
1687545300000|2023-06-23 18:35:00|7.96|7.96|7.93|7.93|7.96|7.96|7.92|7.92|0
1687545600000|2023-06-23 18:40:00|7.94|7.94|7.93|7.93|7.94|7.94|7.92|7.92|0
1687545900000|2023-06-23 18:45:00|7.92|7.92|7.93|7.93|7.94|7.94|7.91|7.91|0
1687546200000|2023-06-23 18:50:00|7.94|7.94|7.94|7.94|7.94|7.94|7.93|7.93|0
1687546500000|2023-06-23 18:55:00|7.93|7.93|7.93|7.93|7.94|7.94|7.92|7.92|0
1687546800000|2023-06-23 19:00:00|7.92|7.92|7.91|7.91|7.92|7.92|7.91|7.91|0
1687547100000|2023-06-23 19:05:00|7.92|7.92|7.93|7.93|7.95|7.95|7.92|7.92|0
1687547400000|2023-06-23 19:10:00|7.92|7.92|7.92|7.92|7.93|7.93|7.91|7.91|0
1687547700000|2023-06-23 19:15:00|7.91|7.91|7.93|7.93|7.94|7.94|7.91|7.91|0
1687548000000|2023-06-23 19:20:00|7.92|7.92|7.93|7.93|7.93|7.93|7.92|7.92|0
1687548300000|2023-06-23 19:25:00|7.92|7.92|7.93|7.93|7.94|7.94|7.92|7.92|0
1687548600000|2023-06-23 19:30:00|7.94|7.94|7.94|7.94|7.95|7.95|7.93|7.93|0
1687548900000|2023-06-23 19:35:00|7.93|7.93|7.93|7.93|7.93|7.93|7.92|7.92|0
1687549200000|2023-06-23 19:40:00|7.92|7.92|7.93|7.93|7.94|7.94|7.92|7.92|0
1687549500000|2023-06-23 19:45:00|7.94|7.94|7.93|7.93|7.94|7.94|7.92|7.92|0
1687549800000|2023-06-23 19:50:00|7.94|7.94|7.95|7.95|7.96|7.96|7.94|7.94|0
1687550100000|2023-06-23 19:55:00|7.94|7.94|7.93|7.93|7.94|7.94|7.92|7.92|0
1687550400000|2023-06-23 20:00:00|7.94|7.94|7.94|7.94|7.94|7.94|7.94|7.94|0
1687766400000|2023-06-26 08:00:00|7.86|7.86|7.86|7.86|7.93|7.93|7.86|7.86|0
1687766700000|2023-06-26 08:05:00|7.93|7.93|7.93|7.93|7.93|7.93|7.93|7.93|0
1687767600000|2023-06-26 08:20:00|7.87|7.87|7.87|7.87|7.87|7.87|7.87|7.87|0
1687768200000|2023-06-26 08:30:00|7.93|7.93|7.92|7.92|7.93|7.93|7.92|7.92|0
1687768500000|2023-06-26 08:35:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1687768800000|2023-06-26 08:40:00|7.92|7.92|7.92|7.92|7.92|7.92|7.92|7.92|0
1687773300000|2023-06-26 09:55:00|7.93|7.93|7.93|7.93|7.93|7.93|7.93|7.93|0
1687773600000|2023-06-26 10:00:00|7.91|7.91|7.9|7.9|7.91|7.91|7.9|7.9|0
1687773900000|2023-06-26 10:05:00|7.89|7.89|7.89|7.89|7.89|7.89|7.89|7.89|0
1687775700000|2023-06-26 10:35:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1687776900000|2023-06-26 10:55:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1687777200000|2023-06-26 11:00:00|7.92|7.92|7.92|7.92|7.92|7.92|7.91|7.91|0
1687778100000|2023-06-26 11:15:00|7.94|7.94|7.9|7.9|7.94|7.94|7.9|7.9|0
1687778400000|2023-06-26 11:20:00|7.92|7.92|7.92|7.92|7.92|7.92|7.91|7.91|0
1687779000000|2023-06-26 11:30:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1687779600000|2023-06-26 11:40:00|7.9|7.9|7.91|7.91|7.91|7.91|7.9|7.9|0
1687780200000|2023-06-26 11:50:00|7.92|7.92|7.93|7.93|7.93|7.93|7.92|7.92|0
1687780500000|2023-06-26 11:55:00|7.92|7.92|7.93|7.93|7.93|7.93|7.92|7.92|0
1687781100000|2023-06-26 12:05:00|7.92|7.92|7.92|7.92|7.92|7.92|7.92|7.92|0
1687781700000|2023-06-26 12:15:00|7.91|7.91|7.91|7.91|7.92|7.92|7.91|7.91|0
1687782000000|2023-06-26 12:20:00|7.9|7.9|7.91|7.91|7.91|7.91|7.9|7.9|0
1687782600000|2023-06-26 12:30:00|7.92|7.92|7.92|7.92|7.92|7.92|7.92|7.92|0
1687782900000|2023-06-26 12:35:00|7.91|7.91|7.92|7.92|7.92|7.92|7.91|7.91|0
1687783200000|2023-06-26 12:40:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1687784100000|2023-06-26 12:55:00|7.92|7.92|7.92|7.92|7.93|7.93|7.92|7.92|0
1687785000000|2023-06-26 13:10:00|7.91|7.91|7.92|7.92|7.92|7.92|7.91|7.91|0
1687785900000|2023-06-26 13:25:00|7.93|7.93|7.91|7.91|7.95|7.95|7.91|7.91|0
1687786200000|2023-06-26 13:30:00|7.92|7.92|7.86|7.86|7.93|7.93|7.84|7.84|0
1687786500000|2023-06-26 13:35:00|7.87|7.87|7.95|7.95|7.96|7.96|7.87|7.87|0
1687786800000|2023-06-26 13:40:00|7.96|7.96|7.96|7.96|7.96|7.96|7.94|7.94|0
1687787100000|2023-06-26 13:45:00|7.97|7.97|7.96|7.96|8.01|8.01|7.96|7.96|0
1687787400000|2023-06-26 13:50:00|7.97|7.97|7.97|7.97|7.98|7.98|7.96|7.96|0
1687787700000|2023-06-26 13:55:00|7.98|7.98|8.03|8.03|8.03|8.03|7.96|7.96|0
1687788000000|2023-06-26 14:00:00|8.02|8.02|8.03|8.03|8.03|8.03|8.01|8.01|0
1687788300000|2023-06-26 14:05:00|8.04|8.04|8.07|8.07|8.07|8.07|8.04|8.04|0
1687788600000|2023-06-26 14:10:00|8.06|8.06|8.04|8.04|8.06|8.06|8.02|8.02|0
1687788900000|2023-06-26 14:15:00|8.05|8.05|8.06|8.06|8.07|8.07|8.04|8.04|0
1687789200000|2023-06-26 14:20:00|8.05|8.05|8.04|8.04|8.06|8.06|8.02|8.02|0
1687789500000|2023-06-26 14:25:00|8.05|8.05|8.06|8.06|8.07|8.07|8.04|8.04|0
1687789800000|2023-06-26 14:30:00|8.07|8.07|8.04|8.04|8.07|8.07|8.02|8.02|0
1687790100000|2023-06-26 14:35:00|8.05|8.05|8.05|8.05|8.06|8.06|8.05|8.05|0
1687790400000|2023-06-26 14:40:00|8.04|8.04|8.04|8.04|8.04|8.04|8.02|8.02|0
1687790700000|2023-06-26 14:45:00|8.05|8.05|8.06|8.06|8.07|8.07|8.05|8.05|0
1687791000000|2023-06-26 14:50:00|8.07|8.07|8.08|8.08|8.08|8.08|8.06|8.06|0
1687791300000|2023-06-26 14:55:00|8.09|8.09|8.11|8.11|8.11|8.11|8.08|8.08|0
1687791600000|2023-06-26 15:00:00|8.1|8.1|8.09|8.09|8.11|8.11|8.08|8.08|0
1687791900000|2023-06-26 15:05:00|8.08|8.08|8.08|8.08|8.1|8.1|8.07|8.07|0
1687792200000|2023-06-26 15:10:00|8.09|8.09|8.11|8.11|8.11|8.11|8.09|8.09|0
1687792500000|2023-06-26 15:15:00|8.1|8.1|8.09|8.09|8.11|8.11|8.08|8.08|0
1687792800000|2023-06-26 15:20:00|8.08|8.08|8.07|8.07|8.08|8.08|8.05|8.05|0
1687793100000|2023-06-26 15:25:00|8.06|8.06|8.1|8.1|8.1|8.1|8.06|8.06|0
1687793400000|2023-06-26 15:30:00|8.09|8.09|8.13|8.13|8.14|8.14|8.09|8.09|0
1687793700000|2023-06-26 15:35:00|8.12|8.12|8.08|8.08|8.12|8.12|8.08|8.08|0
1687794000000|2023-06-26 15:40:00|8.07|8.07|8.06|8.06|8.08|8.08|8.04|8.04|0
1687794300000|2023-06-26 15:45:00|8.07|8.07|8.09|8.09|8.09|8.09|8.06|8.06|0
1687794600000|2023-06-26 15:50:00|8.08|8.08|8.1|8.1|8.11|8.11|8.08|8.08|0
1687794900000|2023-06-26 15:55:00|8.11|8.11|8.1|8.1|8.11|8.11|8.08|8.08|0
1687795200000|2023-06-26 16:00:00|8.09|8.09|8.08|8.08|8.09|8.09|8.08|8.08|0
1687795500000|2023-06-26 16:05:00|8.07|8.07|8.05|8.05|8.07|8.07|8.04|8.04|0
1687795800000|2023-06-26 16:10:00|8.04|8.04|8.06|8.06|8.06|8.06|8.02|8.02|0
1687796100000|2023-06-26 16:15:00|8.07|8.07|8.05|8.05|8.07|8.07|8.05|8.05|0
1687796400000|2023-06-26 16:20:00|8.06|8.06|8.05|8.05|8.06|8.06|8.04|8.04|0
1687796700000|2023-06-26 16:25:00|8.04|8.04|8.03|8.03|8.04|8.04|8.02|8.02|0
1687797000000|2023-06-26 16:30:00|8.02|8.02|8.03|8.03|8.04|8.04|8.02|8.02|0
1687797300000|2023-06-26 16:35:00|8.04|8.04|8.04|8.04|8.04|8.04|8.02|8.02|0
1687797600000|2023-06-26 16:40:00|8.03|8.03|8.01|8.01|8.03|8.03|8.01|8.01|0
1687797900000|2023-06-26 16:45:00|8|8|8|8|8.01|8.01|8|8|0
1687798200000|2023-06-26 16:50:00|8.01|8.01|8.03|8.03|8.03|8.03|8.01|8.01|0
1687798500000|2023-06-26 16:55:00|8.02|8.02|8.04|8.04|8.04|8.04|8.02|8.02|0
1687798800000|2023-06-26 17:00:00|8.05|8.05|8.04|8.04|8.06|8.06|8.04|8.04|0
1687799100000|2023-06-26 17:05:00|8.03|8.03|8.04|8.04|8.04|8.04|8.03|8.03|0
1687799400000|2023-06-26 17:10:00|8.05|8.05|8.03|8.03|8.06|8.06|8.02|8.02|0
1687799700000|2023-06-26 17:15:00|8.02|8.02|8.03|8.03|8.03|8.03|8.01|8.01|0
1687800000000|2023-06-26 17:20:00|8.02|8.02|8.03|8.03|8.03|8.03|8.02|8.02|0
1687800300000|2023-06-26 17:25:00|8.02|8.02|8.06|8.06|8.06|8.06|8.02|8.02|0
1687800600000|2023-06-26 17:30:00|8.05|8.05|8.06|8.06|8.06|8.06|8.05|8.05|0
1687800900000|2023-06-26 17:35:00|8.05|8.05|8.04|8.04|8.06|8.06|8.03|8.03|0
1687801200000|2023-06-26 17:40:00|8.03|8.03|8.04|8.04|8.05|8.05|8.03|8.03|0
1687801500000|2023-06-26 17:45:00|8.05|8.05|8.06|8.06|8.06|8.06|8.05|8.05|0
1687801800000|2023-06-26 17:50:00|8.07|8.07|8.06|8.06|8.07|8.07|8.05|8.05|0
1687802100000|2023-06-26 17:55:00|8.07|8.07|8.07|8.07|8.07|8.07|8.06|8.06|0
1687802400000|2023-06-26 18:00:00|8.06|8.06|8.07|8.07|8.07|8.07|8.06|8.06|0
1687802700000|2023-06-26 18:05:00|8.06|8.06|8.06|8.06|8.07|8.07|8.06|8.06|0
1687803000000|2023-06-26 18:10:00|8.07|8.07|8.07|8.07|8.08|8.08|8.06|8.06|0
1687803300000|2023-06-26 18:15:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1687803600000|2023-06-26 18:20:00|8.05|8.05|8.05|8.05|8.06|8.06|8.05|8.05|0
1687803900000|2023-06-26 18:25:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1687804200000|2023-06-26 18:30:00|8.07|8.07|8.09|8.09|8.09|8.09|8.06|8.06|0
1687804500000|2023-06-26 18:35:00|8.08|8.08|8.09|8.09|8.09|8.09|8.07|8.07|0
1687804800000|2023-06-26 18:40:00|8.1|8.1|8.11|8.11|8.11|8.11|8.1|8.1|0
1687805100000|2023-06-26 18:45:00|8.1|8.1|8.11|8.11|8.11|8.11|8.1|8.1|0
1687805400000|2023-06-26 18:50:00|8.1|8.1|8.11|8.11|8.11|8.11|8.1|8.1|0
1687805700000|2023-06-26 18:55:00|8.1|8.1|8.1|8.1|8.11|8.11|8.1|8.1|0
1687806000000|2023-06-26 19:00:00|8.11|8.11|8.11|8.11|8.12|8.12|8.11|8.11|0
1687806300000|2023-06-26 19:05:00|8.12|8.12|8.11|8.11|8.13|8.13|8.11|8.11|0
1687806900000|2023-06-26 19:15:00|8.12|8.12|8.11|8.11|8.12|8.12|8.1|8.1|0
1687807200000|2023-06-26 19:20:00|8.12|8.12|8.11|8.11|8.12|8.12|8.1|8.1|0
1687807500000|2023-06-26 19:25:00|8.1|8.1|8.1|8.1|8.11|8.11|8.1|8.1|0
1687807800000|2023-06-26 19:30:00|8.11|8.11|8.11|8.11|8.13|8.13|8.1|8.1|0
1687808400000|2023-06-26 19:40:00|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|0
1687808700000|2023-06-26 19:45:00|8.09|8.09|8.08|8.08|8.1|8.1|8.08|8.08|0
1687809000000|2023-06-26 19:50:00|8.07|8.07|8.07|8.07|8.08|8.08|8.06|8.06|0
1687809300000|2023-06-26 19:55:00|8.06|8.06|8.05|8.05|8.07|8.07|8.04|8.04|0
1687809600000|2023-06-26 20:00:00|8.04|8.04|8.04|8.04|8.04|8.04|8.04|8.04|0
1687809900000|2023-06-26 20:05:00|8.05|8.05|8.05|8.05|8.05|8.05|8.05|8.05|0
1687810200000|2023-06-26 20:10:00|8.04|8.04|8.04|8.04|8.04|8.04|8.04|8.04|0
1687811100000|2023-06-26 20:25:00|8.03|8.03|8.03|8.03|8.03|8.03|8.03|8.03|0
1687811700000|2023-06-26 20:35:00|8.04|8.04|8.04|8.04|8.04|8.04|8.04|8.04|0
1687812000000|2023-06-26 20:40:00|8.03|8.03|8.07|8.07|8.07|8.07|8.03|8.03|0
1687812300000|2023-06-26 20:45:00|8.06|8.06|8.08|8.08|8.08|8.08|8.06|8.06|0
1687812600000|2023-06-26 20:50:00|8.11|8.11|8.12|8.12|8.12|8.12|8.11|8.11|0
1687812900000|2023-06-26 20:55:00|8.14|8.14|8.14|8.14|8.14|8.14|8.14|8.14|0
1687813200000|2023-06-26 21:00:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1687813800000|2023-06-26 21:10:00|8.08|8.08|8.08|8.08|8.08|8.08|8.08|8.08|0
1687814700000|2023-06-26 21:25:00|8.07|8.07|8.07|8.07|8.07|8.07|8.07|8.07|0
1687815300000|2023-06-26 21:35:00|8.08|8.08|8.11|8.11|8.11|8.11|8.08|8.08|0
1687815600000|2023-06-26 21:40:00|8.1|8.1|8.08|8.08|8.1|8.1|8.08|8.08|0
1687815900000|2023-06-26 21:45:00|8.1|8.1|8.08|8.08|8.1|8.1|8.08|8.08|0
1687816500000|2023-06-26 21:55:00|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|0
1687816800000|2023-06-26 22:00:00|8.08|8.08|8.08|8.08|8.11|8.11|8.08|8.08|0
1687817100000|2023-06-26 22:05:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1687818600000|2023-06-26 22:30:00|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|0
1687818900000|2023-06-26 22:35:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1687819200000|2023-06-26 22:40:00|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|0
1687819800000|2023-06-26 22:50:00|8.11|8.11|8.1|8.1|8.11|8.11|8.1|8.1|0
1687820100000|2023-06-26 22:55:00|8.12|8.12|8.11|8.11|8.12|8.12|8.11|8.11|0
1687820400000|2023-06-26 23:00:00|8.12|8.12|8.12|8.12|8.12|8.12|8.12|8.12|0
1687821000000|2023-06-26 23:10:00|8.11|8.11|8.11|8.11|8.12|8.12|8.11|8.11|0
1687821300000|2023-06-26 23:15:00|8.12|8.12|8.12|8.12|8.12|8.12|8.12|8.12|0
1687821600000|2023-06-26 23:20:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1687821900000|2023-06-26 23:25:00|8.12|8.12|8.12|8.12|8.12|8.12|8.12|8.12|0
1687822200000|2023-06-26 23:30:00|8.13|8.13|8.13|8.13|8.13|8.13|8.13|8.13|0
1687822500000|2023-06-26 23:35:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1687822800000|2023-06-26 23:40:00|8.13|8.13|8.11|8.11|8.13|8.13|8.11|8.11|0
1687823100000|2023-06-26 23:45:00|8.13|8.13|8.13|8.13|8.13|8.13|8.13|8.13|0
1687823400000|2023-06-26 23:50:00|8.12|8.12|8.14|8.14|8.14|8.14|8.11|8.11|0
1687823700000|2023-06-26 23:55:00|8.11|8.11|8.12|8.12|8.12|8.12|8.11|8.11|0
1687852800000|2023-06-27 08:00:00|8.07|8.07|8.07|8.07|8.07|8.07|8.07|8.07|0
1687857600000|2023-06-27 09:20:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1687858200000|2023-06-27 09:30:00|8.08|8.08|8.08|8.08|8.08|8.08|8.08|8.08|0
1687859100000|2023-06-27 09:45:00|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|0
1687859400000|2023-06-27 09:50:00|8.12|8.12|8.12|8.12|8.12|8.12|8.12|8.12|0
1687862100000|2023-06-27 10:35:00|8.15|8.15|8.18|8.18|8.18|8.18|8.15|8.15|0
1687862400000|2023-06-27 10:40:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1687863600000|2023-06-27 11:00:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1687867500000|2023-06-27 12:05:00|8.17|8.17|8.16|8.16|8.17|8.17|8.16|8.16|0
1687869000000|2023-06-27 12:30:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1687869300000|2023-06-27 12:35:00|8.16|8.16|8.16|8.16|8.17|8.17|8.16|8.16|0
1687871700000|2023-06-27 13:15:00|8.13|8.13|8.13|8.13|8.13|8.13|8.13|8.13|0
1687872300000|2023-06-27 13:25:00|8.15|8.15|8.03|8.03|8.15|8.15|7.99|7.99|0
1687872600000|2023-06-27 13:30:00|8.05|8.05|8.1|8.1|8.11|8.11|8.03|8.03|0
1687872900000|2023-06-27 13:35:00|8.11|8.11|8.07|8.07|8.11|8.11|8.03|8.03|0
1687873200000|2023-06-27 13:40:00|8.08|8.08|8.06|8.06|8.09|8.09|8.05|8.05|0
1687873500000|2023-06-27 13:45:00|8.07|8.07|8.07|8.07|8.07|8.07|8.01|8.01|0
1687873800000|2023-06-27 13:50:00|8.08|8.08|8.06|8.06|8.09|8.09|8.06|8.06|0
1687874100000|2023-06-27 13:55:00|8.05|8.05|8.07|8.07|8.07|8.07|8.04|8.04|0
1687874400000|2023-06-27 14:00:00|8.08|8.08|8.09|8.09|8.1|8.1|8.06|8.06|0
1687874700000|2023-06-27 14:05:00|8.1|8.1|8.05|8.05|8.1|8.1|8.05|8.05|0
1687875000000|2023-06-27 14:10:00|8.04|8.04|8.01|8.01|8.04|8.04|8|8|0
1687875300000|2023-06-27 14:15:00|8.02|8.02|8.03|8.03|8.04|8.04|8.01|8.01|0
1687875600000|2023-06-27 14:20:00|8.04|8.04|8.03|8.03|8.04|8.04|8.01|8.01|0
1687875900000|2023-06-27 14:25:00|8.04|8.04|8.06|8.06|8.06|8.06|8.04|8.04|0
1687876200000|2023-06-27 14:30:00|8.05|8.05|8.06|8.06|8.07|8.07|8.05|8.05|0
1687876500000|2023-06-27 14:35:00|8.05|8.05|8.03|8.03|8.05|8.05|8.03|8.03|0
1687876800000|2023-06-27 14:40:00|8.02|8.02|8.01|8.01|8.02|8.02|8|8|0
1687877100000|2023-06-27 14:45:00|8|8|8.02|8.02|8.03|8.03|8|8|0
1687877400000|2023-06-27 14:50:00|8.04|8.04|8.04|8.04|8.04|8.04|8.02|8.02|0
1687877700000|2023-06-27 14:55:00|8.05|8.05|8.06|8.06|8.07|8.07|8.04|8.04|0
1687878000000|2023-06-27 15:00:00|8.07|8.07|8.04|8.04|8.07|8.07|8.04|8.04|0
1687878300000|2023-06-27 15:05:00|8.05|8.05|8.08|8.08|8.08|8.08|8.05|8.05|0
1687878600000|2023-06-27 15:10:00|8.07|8.07|8.08|8.08|8.08|8.08|8.06|8.06|0
1687878900000|2023-06-27 15:15:00|8.07|8.07|8.07|8.07|8.08|8.08|8.06|8.06|0
1687879200000|2023-06-27 15:20:00|8.08|8.08|8.07|8.07|8.08|8.08|8.06|8.06|0
1687879500000|2023-06-27 15:25:00|8.06|8.06|8.1|8.1|8.1|8.1|8.06|8.06|0
1687879800000|2023-06-27 15:30:00|8.11|8.11|8.13|8.13|8.13|8.13|8.11|8.11|0
1687880100000|2023-06-27 15:35:00|8.14|8.14|8.16|8.16|8.16|8.16|8.14|8.14|0
1687880400000|2023-06-27 15:40:00|8.17|8.17|8.18|8.18|8.18|8.18|8.15|8.15|0
1687880700000|2023-06-27 15:45:00|8.17|8.17|8.18|8.18|8.18|8.18|8.17|8.17|0
1687881000000|2023-06-27 15:50:00|8.17|8.17|8.17|8.17|8.18|8.18|8.16|8.16|0
1687881300000|2023-06-27 15:55:00|8.18|8.18|8.18|8.18|8.19|8.19|8.16|8.16|0
1687881600000|2023-06-27 16:00:00|8.17|8.17|8.2|8.2|8.2|8.2|8.17|8.17|0
1687881900000|2023-06-27 16:05:00|8.21|8.21|8.21|8.21|8.21|8.21|8.2|8.2|0
1687882200000|2023-06-27 16:10:00|8.22|8.22|8.22|8.22|8.22|8.22|8.2|8.2|0
1687882500000|2023-06-27 16:15:00|8.21|8.21|8.2|8.2|8.21|8.21|8.2|8.2|0
1687882800000|2023-06-27 16:20:00|8.21|8.21|8.21|8.21|8.21|8.21|8.2|8.2|0
1687883100000|2023-06-27 16:25:00|8.22|8.22|8.22|8.22|8.22|8.22|8.21|8.21|0
1687883400000|2023-06-27 16:30:00|8.23|8.23|8.22|8.22|8.23|8.23|8.22|8.22|0
1687883700000|2023-06-27 16:35:00|8.23|8.23|8.21|8.21|8.23|8.23|8.2|8.2|0
1687884000000|2023-06-27 16:40:00|8.2|8.2|8.2|8.2|8.21|8.21|8.19|8.19|0
1687884300000|2023-06-27 16:45:00|8.21|8.21|8.21|8.21|8.21|8.21|8.2|8.2|0
1687884600000|2023-06-27 16:50:00|8.22|8.22|8.21|8.21|8.22|8.22|8.21|8.21|0
1687884900000|2023-06-27 16:55:00|8.22|8.22|8.29|8.29|8.31|8.31|8.21|8.21|0
1687885200000|2023-06-27 17:00:00|8.28|8.28|8.28|8.28|8.3|8.3|8.23|8.23|0
1687885500000|2023-06-27 17:05:00|8.27|8.27|8.27|8.27|8.28|8.28|8.25|8.25|0
1687885800000|2023-06-27 17:10:00|8.26|8.26|8.27|8.27|8.27|8.27|8.24|8.24|0
1687886100000|2023-06-27 17:15:00|8.28|8.28|8.28|8.28|8.31|8.31|8.28|8.28|0
1687886400000|2023-06-27 17:20:00|8.29|8.29|8.27|8.27|8.29|8.29|8.26|8.26|0
1687886700000|2023-06-27 17:25:00|8.26|8.26|8.26|8.26|8.28|8.28|8.25|8.25|0
1687887000000|2023-06-27 17:30:00|8.25|8.25|8.26|8.26|8.26|8.26|8.25|8.25|0
1687887300000|2023-06-27 17:35:00|8.27|8.27|8.29|8.29|8.29|8.29|8.27|8.27|0
1687887600000|2023-06-27 17:40:00|8.28|8.28|8.29|8.29|8.3|8.3|8.28|8.28|0
1687887900000|2023-06-27 17:45:00|8.3|8.3|8.32|8.32|8.32|8.32|8.29|8.29|0
1687888200000|2023-06-27 17:50:00|8.33|8.33|8.36|8.36|8.37|8.37|8.33|8.33|0
1687888500000|2023-06-27 17:55:00|8.37|8.37|8.36|8.36|8.37|8.37|8.35|8.35|0
1687888800000|2023-06-27 18:00:00|8.35|8.35|8.34|8.34|8.36|8.36|8.34|8.34|0
1687889100000|2023-06-27 18:05:00|8.35|8.35|8.34|8.34|8.35|8.35|8.32|8.32|0
1687889400000|2023-06-27 18:10:00|8.33|8.33|8.3|8.3|8.33|8.33|8.3|8.3|0
1687889700000|2023-06-27 18:15:00|8.29|8.29|8.34|8.34|8.35|8.35|8.29|8.29|0
1687890000000|2023-06-27 18:20:00|8.35|8.35|8.33|8.33|8.36|8.36|8.32|8.32|0
1687890300000|2023-06-27 18:25:00|8.32|8.32|8.33|8.33|8.34|8.34|8.32|8.32|0
1687890600000|2023-06-27 18:30:00|8.34|8.34|8.33|8.33|8.34|8.34|8.32|8.32|0
1687890900000|2023-06-27 18:35:00|8.32|8.32|8.35|8.35|8.36|8.36|8.32|8.32|0
1687891200000|2023-06-27 18:40:00|8.36|8.36|8.34|8.34|8.36|8.36|8.33|8.33|0
1687891500000|2023-06-27 18:45:00|8.35|8.35|8.35|8.35|8.36|8.36|8.34|8.34|0
1687891800000|2023-06-27 18:50:00|8.36|8.36|8.34|8.34|8.36|8.36|8.33|8.33|0
1687892100000|2023-06-27 18:55:00|8.33|8.33|8.32|8.32|8.33|8.33|8.32|8.32|0
1687892400000|2023-06-27 19:00:00|8.33|8.33|8.33|8.33|8.34|8.34|8.32|8.32|0
1687892700000|2023-06-27 19:05:00|8.34|8.34|8.33|8.33|8.34|8.34|8.33|8.33|0
1687893000000|2023-06-27 19:10:00|8.34|8.34|8.34|8.34|8.34|8.34|8.33|8.33|0
1687893300000|2023-06-27 19:15:00|8.33|8.33|8.31|8.31|8.33|8.33|8.31|8.31|0
1687893600000|2023-06-27 19:20:00|8.3|8.3|8.29|8.29|8.3|8.3|8.28|8.28|0
1687893900000|2023-06-27 19:25:00|8.28|8.28|8.3|8.3|8.31|8.31|8.28|8.28|0
1687894200000|2023-06-27 19:30:00|8.31|8.31|8.32|8.32|8.32|8.32|8.3|8.3|0
1687894500000|2023-06-27 19:35:00|8.31|8.31|8.32|8.32|8.33|8.33|8.31|8.31|0
1687894800000|2023-06-27 19:40:00|8.33|8.33|8.34|8.34|8.34|8.34|8.32|8.32|0
1687895100000|2023-06-27 19:45:00|8.33|8.33|8.34|8.34|8.35|8.35|8.33|8.33|0
1687895400000|2023-06-27 19:50:00|8.32|8.32|8.32|8.32|8.32|8.32|8.29|8.29|0
1687895700000|2023-06-27 19:55:00|8.33|8.33|8.3|8.3|8.33|8.33|8.29|8.29|0
1687896000000|2023-06-27 20:00:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1687896300000|2023-06-27 20:05:00|8.28|8.28|8.28|8.28|8.28|8.28|8.28|8.28|0
1687896600000|2023-06-27 20:10:00|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3|0
1687897500000|2023-06-27 20:25:00|8.29|8.29|8.3|8.3|8.3|8.3|8.28|8.28|0
1687897800000|2023-06-27 20:30:00|8.29|8.29|8.29|8.29|8.29|8.29|8.29|8.29|0
1687898700000|2023-06-27 20:45:00|8.31|8.31|8.31|8.31|8.31|8.31|8.31|8.31|0
1687900500000|2023-06-27 21:15:00|8.29|8.29|8.29|8.29|8.29|8.29|8.29|8.29|0
1687901400000|2023-06-27 21:30:00|8.3|8.3|8.29|8.29|8.3|8.3|8.29|8.29|0
1687904100000|2023-06-27 22:15:00|8.28|8.28|8.28|8.28|8.28|8.28|8.28|8.28|0
1687904400000|2023-06-27 22:20:00|8.29|8.29|8.29|8.29|8.29|8.29|8.29|8.29|0
1687904700000|2023-06-27 22:25:00|8.28|8.28|8.28|8.28|8.28|8.28|8.28|8.28|0
1687905000000|2023-06-27 22:30:00|8.27|8.27|8.27|8.27|8.27|8.27|8.27|8.27|0
1687905300000|2023-06-27 22:35:00|8.28|8.28|8.28|8.28|8.28|8.28|8.28|8.28|0
1687906200000|2023-06-27 22:50:00|8.29|8.29|8.29|8.29|8.29|8.29|8.27|8.27|0
1687906800000|2023-06-27 23:00:00|8.27|8.27|8.29|8.29|8.29|8.29|8.27|8.27|0
1687907100000|2023-06-27 23:05:00|8.27|8.27|8.27|8.27|8.27|8.27|8.27|8.27|0
1687907700000|2023-06-27 23:15:00|8.29|8.29|8.27|8.27|8.29|8.29|8.27|8.27|0
1687908000000|2023-06-27 23:20:00|8.28|8.28|8.27|8.27|8.3|8.3|8.27|8.27|0
1687908300000|2023-06-27 23:25:00|8.3|8.3|8.3|8.3|8.32|8.32|8.27|8.27|0
1687908600000|2023-06-27 23:30:00|8.27|8.27|8.27|8.27|8.27|8.27|8.27|8.27|0
1687908900000|2023-06-27 23:35:00|8.29|8.29|8.3|8.3|8.3|8.3|8.29|8.29|0
1687909200000|2023-06-27 23:40:00|8.29|8.29|8.29|8.29|8.29|8.29|8.29|8.29|0
1687909500000|2023-06-27 23:45:00|8.28|8.28|8.3|8.3|8.3|8.3|8.28|8.28|0
1687909800000|2023-06-27 23:50:00|8.29|8.29|8.29|8.29|8.3|8.3|8.29|8.29|0
1687910100000|2023-06-27 23:55:00|8.27|8.27|8.26|8.26|8.27|8.27|8.26|8.26|0
1687939200000|2023-06-28 08:00:00|8.31|8.31|8.32|8.32|8.32|8.32|8.31|8.31|0
1687939500000|2023-06-28 08:05:00|8.31|8.31|8.3|8.3|8.31|8.31|8.3|8.3|0
1687939800000|2023-06-28 08:10:00|8.34|8.34|8.42|8.42|8.42|8.42|8.34|8.34|0
1687940700000|2023-06-28 08:25:00|8.38|8.38|8.37|8.37|8.38|8.38|8.37|8.37|0
1687941300000|2023-06-28 08:35:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1687942200000|2023-06-28 08:50:00|8.26|8.26|8.26|8.26|8.26|8.26|8.21|8.21|0
1687942800000|2023-06-28 09:00:00|8.33|8.33|8.33|8.33|8.33|8.33|8.33|8.33|0
1687944600000|2023-06-28 09:30:00|8.29|8.29|8.29|8.29|8.29|8.29|8.29|8.29|0
1687945200000|2023-06-28 09:40:00|8.35|8.35|8.37|8.37|8.37|8.37|8.34|8.34|0
1687945500000|2023-06-28 09:45:00|8.39|8.39|8.39|8.39|8.39|8.39|8.39|8.39|0
1687945800000|2023-06-28 09:50:00|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|0
1687946100000|2023-06-28 09:55:00|8.39|8.39|8.39|8.39|8.39|8.39|8.39|8.39|0
1687946400000|2023-06-28 10:00:00|8.43|8.43|8.47|8.47|8.48|8.48|8.43|8.43|0
1687948800000|2023-06-28 10:40:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1687949700000|2023-06-28 10:55:00|8.42|8.42|8.4|8.4|8.42|8.42|8.4|8.4|0
1687950000000|2023-06-28 11:00:00|8.39|8.39|8.39|8.39|8.39|8.39|8.34|8.34|0
1687950300000|2023-06-28 11:05:00|8.37|8.37|8.37|8.37|8.38|8.38|8.37|8.37|0
1687950600000|2023-06-28 11:10:00|8.38|8.38|8.36|8.36|8.38|8.38|8.36|8.36|0
1687950900000|2023-06-28 11:15:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1687953000000|2023-06-28 11:50:00|8.38|8.38|8.38|8.38|8.38|8.38|8.37|8.37|0
1687953300000|2023-06-28 11:55:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1687953600000|2023-06-28 12:00:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1687953900000|2023-06-28 12:05:00|8.35|8.35|8.35|8.35|8.35|8.35|8.35|8.35|0
1687954200000|2023-06-28 12:10:00|8.37|8.37|8.36|8.36|8.37|8.37|8.36|8.36|0
1687954500000|2023-06-28 12:15:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1687955700000|2023-06-28 12:35:00|8.36|8.36|8.35|8.35|8.36|8.36|8.35|8.35|0
1687956000000|2023-06-28 12:40:00|8.33|8.33|8.32|8.32|8.33|8.33|8.32|8.32|0
1687956300000|2023-06-28 12:45:00|8.33|8.33|8.34|8.34|8.34|8.34|8.33|8.33|0
1687956900000|2023-06-28 12:55:00|8.35|8.35|8.33|8.33|8.35|8.35|8.33|8.33|0
1687957200000|2023-06-28 13:00:00|8.35|8.35|8.36|8.36|8.36|8.36|8.35|8.35|0
1687957500000|2023-06-28 13:05:00|8.37|8.37|8.37|8.37|8.37|8.37|8.36|8.36|0
1687957800000|2023-06-28 13:10:00|8.38|8.38|8.37|8.37|8.38|8.38|8.37|8.37|0
1687958100000|2023-06-28 13:15:00|8.38|8.38|8.38|8.38|8.38|8.38|8.38|8.38|0
1687958400000|2023-06-28 13:20:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1687958700000|2023-06-28 13:25:00|8.38|8.38|8.37|8.37|8.38|8.38|8.37|8.37|0
1687959000000|2023-06-28 13:30:00|8.38|8.38|8.41|8.41|8.46|8.46|8.34|8.34|0
1687959300000|2023-06-28 13:35:00|8.42|8.42|8.47|8.47|8.5|8.5|8.41|8.41|0
1687959600000|2023-06-28 13:40:00|8.49|8.49|8.54|8.54|8.56|8.56|8.47|8.47|0
1687959900000|2023-06-28 13:45:00|8.52|8.52|8.47|8.47|8.52|8.52|8.46|8.46|0
1687960200000|2023-06-28 13:50:00|8.46|8.46|8.49|8.49|8.5|8.5|8.46|8.46|0
1687960500000|2023-06-28 13:55:00|8.5|8.5|8.52|8.52|8.52|8.52|8.5|8.5|0
1687960800000|2023-06-28 14:00:00|8.51|8.51|8.49|8.49|8.51|8.51|8.47|8.47|0
1687961100000|2023-06-28 14:05:00|8.48|8.48|8.49|8.49|8.49|8.49|8.47|8.47|0
1687961400000|2023-06-28 14:10:00|8.5|8.5|8.5|8.5|8.5|8.5|8.47|8.47|0
1687961700000|2023-06-28 14:15:00|8.51|8.51|8.6|8.6|8.6|8.6|8.51|8.51|0
1687962000000|2023-06-28 14:20:00|8.59|8.59|8.6|8.6|8.64|8.64|8.58|8.58|0
1687962300000|2023-06-28 14:25:00|8.61|8.61|8.63|8.63|8.64|8.64|8.59|8.59|0
1687962600000|2023-06-28 14:30:00|8.64|8.64|8.69|8.69|8.7|8.7|8.64|8.64|0
1687962900000|2023-06-28 14:35:00|8.7|8.7|8.7|8.7|8.7|8.7|8.67|8.67|0
1687963200000|2023-06-28 14:40:00|8.69|8.69|8.72|8.72|8.78|8.78|8.69|8.69|0
1687963500000|2023-06-28 14:45:00|8.71|8.71|8.69|8.69|8.72|8.72|8.67|8.67|0
1687963800000|2023-06-28 14:50:00|8.68|8.68|8.65|8.65|8.68|8.68|8.64|8.64|0
1687964100000|2023-06-28 14:55:00|8.64|8.64|8.58|8.58|8.65|8.65|8.57|8.57|0
1687964400000|2023-06-28 15:00:00|8.59|8.59|8.59|8.59|8.61|8.61|8.58|8.58|0
1687964700000|2023-06-28 15:05:00|8.58|8.58|8.58|8.58|8.62|8.62|8.58|8.58|0
1687965000000|2023-06-28 15:10:00|8.57|8.57|8.47|8.47|8.58|8.58|8.47|8.47|0
1687965300000|2023-06-28 15:15:00|8.48|8.48|8.49|8.49|8.49|8.49|8.44|8.44|0
1687965600000|2023-06-28 15:20:00|8.48|8.48|8.46|8.46|8.49|8.49|8.46|8.46|0
1687965900000|2023-06-28 15:25:00|8.44|8.44|8.47|8.47|8.47|8.47|8.44|8.44|0
1687966200000|2023-06-28 15:30:00|8.46|8.46|8.48|8.48|8.48|8.48|8.46|8.46|0
1687966500000|2023-06-28 15:35:00|8.47|8.47|8.46|8.46|8.47|8.47|8.45|8.45|0
1687966800000|2023-06-28 15:40:00|8.45|8.45|8.47|8.47|8.48|8.48|8.44|8.44|0
1687967100000|2023-06-28 15:45:00|8.46|8.46|8.45|8.45|8.47|8.47|8.45|8.45|0
1687967400000|2023-06-28 15:50:00|8.46|8.46|8.47|8.47|8.47|8.47|8.45|8.45|0
1687967700000|2023-06-28 15:55:00|8.46|8.46|8.45|8.45|8.47|8.47|8.45|8.45|0
1687968000000|2023-06-28 16:00:00|8.46|8.46|8.46|8.46|8.47|8.47|8.45|8.45|0
1687968300000|2023-06-28 16:05:00|8.47|8.47|8.49|8.49|8.5|8.5|8.46|8.46|0
1687968600000|2023-06-28 16:10:00|8.48|8.48|8.51|8.51|8.51|8.51|8.48|8.48|0
1687968900000|2023-06-28 16:15:00|8.5|8.5|8.49|8.49|8.51|8.51|8.48|8.48|0
1687969200000|2023-06-28 16:20:00|8.48|8.48|8.45|8.45|8.48|8.48|8.44|8.44|0
1687969500000|2023-06-28 16:25:00|8.44|8.44|8.42|8.42|8.45|8.45|8.4|8.4|0
1687969800000|2023-06-28 16:30:00|8.41|8.41|8.41|8.41|8.42|8.42|8.4|8.4|0
1687970100000|2023-06-28 16:35:00|8.42|8.42|8.38|8.38|8.42|8.42|8.38|8.38|0
1687970400000|2023-06-28 16:40:00|8.37|8.37|8.37|8.37|8.41|8.41|8.37|8.37|0
1687970700000|2023-06-28 16:45:00|8.36|8.36|8.39|8.39|8.39|8.39|8.35|8.35|0
1687971000000|2023-06-28 16:50:00|8.38|8.38|8.38|8.38|8.39|8.39|8.37|8.37|0
1687971300000|2023-06-28 16:55:00|8.37|8.37|8.42|8.42|8.42|8.42|8.37|8.37|0
1687971600000|2023-06-28 17:00:00|8.43|8.43|8.44|8.44|8.45|8.45|8.42|8.42|0
1687971900000|2023-06-28 17:05:00|8.43|8.43|8.43|8.43|8.46|8.46|8.42|8.42|0
1687972200000|2023-06-28 17:10:00|8.42|8.42|8.45|8.45|8.45|8.45|8.42|8.42|0
1687972500000|2023-06-28 17:15:00|8.44|8.44|8.45|8.45|8.45|8.45|8.44|8.44|0
1687972800000|2023-06-28 17:20:00|8.46|8.46|8.49|8.49|8.49|8.49|8.45|8.45|0
1687973100000|2023-06-28 17:25:00|8.5|8.5|8.47|8.47|8.5|8.5|8.47|8.47|0
1687973400000|2023-06-28 17:30:00|8.48|8.48|8.44|8.44|8.48|8.48|8.44|8.44|0
1687973700000|2023-06-28 17:35:00|8.46|8.46|8.48|8.48|8.48|8.48|8.46|8.46|0
1687974000000|2023-06-28 17:40:00|8.47|8.47|8.49|8.49|8.5|8.5|8.47|8.47|0
1687974300000|2023-06-28 17:45:00|8.5|8.5|8.47|8.47|8.5|8.5|8.47|8.47|0
1687974600000|2023-06-28 17:50:00|8.48|8.48|8.49|8.49|8.49|8.49|8.46|8.46|0
1687974900000|2023-06-28 17:55:00|8.48|8.48|8.47|8.47|8.49|8.49|8.47|8.47|0
1687975200000|2023-06-28 18:00:00|8.46|8.46|8.49|8.49|8.49|8.49|8.46|8.46|0
1687975500000|2023-06-28 18:05:00|8.48|8.48|8.47|8.47|8.49|8.49|8.47|8.47|0
1687975800000|2023-06-28 18:10:00|8.48|8.48|8.49|8.49|8.5|8.5|8.48|8.48|0
1687976100000|2023-06-28 18:15:00|8.47|8.47|8.47|8.47|8.48|8.48|8.47|8.47|0
1687976400000|2023-06-28 18:20:00|8.48|8.48|8.48|8.48|8.49|8.49|8.47|8.47|0
1687976700000|2023-06-28 18:25:00|8.47|8.47|8.47|8.47|8.48|8.48|8.46|8.46|0
1687977000000|2023-06-28 18:30:00|8.46|8.46|8.47|8.47|8.48|8.48|8.45|8.45|0
1687977300000|2023-06-28 18:35:00|8.48|8.48|8.49|8.49|8.5|8.5|8.48|8.48|0
1687977600000|2023-06-28 18:40:00|8.48|8.48|8.49|8.49|8.49|8.49|8.48|8.48|0
1687977900000|2023-06-28 18:45:00|8.48|8.48|8.48|8.48|8.49|8.49|8.47|8.47|0
1687978200000|2023-06-28 18:50:00|8.47|8.47|8.48|8.48|8.49|8.49|8.47|8.47|0
1687978500000|2023-06-28 18:55:00|8.47|8.47|8.48|8.48|8.49|8.49|8.47|8.47|0
1687978800000|2023-06-28 19:00:00|8.47|8.47|8.46|8.46|8.48|8.48|8.46|8.46|0
1687979100000|2023-06-28 19:05:00|8.45|8.45|8.45|8.45|8.46|8.46|8.44|8.44|0
1687979400000|2023-06-28 19:10:00|8.46|8.46|8.45|8.45|8.46|8.46|8.45|8.45|0
1687979700000|2023-06-28 19:15:00|8.46|8.46|8.46|8.46|8.47|8.47|8.45|8.45|0
1687980000000|2023-06-28 19:20:00|8.47|8.47|8.47|8.47|8.47|8.47|8.46|8.46|0
1687980300000|2023-06-28 19:25:00|8.48|8.48|8.47|8.47|8.48|8.48|8.47|8.47|0
1687980600000|2023-06-28 19:30:00|8.46|8.46|8.47|8.47|8.47|8.47|8.46|8.46|0
1687980900000|2023-06-28 19:35:00|8.46|8.46|8.47|8.47|8.48|8.48|8.46|8.46|0
1687981200000|2023-06-28 19:40:00|8.46|8.46|8.45|8.45|8.46|8.46|8.45|8.45|0
1687981500000|2023-06-28 19:45:00|8.46|8.46|8.47|8.47|8.49|8.49|8.45|8.45|0
1687981800000|2023-06-28 19:50:00|8.45|8.45|8.49|8.49|8.49|8.49|8.45|8.45|0
1687982100000|2023-06-28 19:55:00|8.5|8.5|8.5|8.5|8.51|8.51|8.48|8.48|0
1687982400000|2023-06-28 20:00:00|8.51|8.51|8.52|8.52|8.52|8.52|8.51|8.51|0
1687982700000|2023-06-28 20:05:00|8.51|8.51|8.49|8.49|8.52|8.52|8.49|8.49|0
1687983000000|2023-06-28 20:10:00|8.52|8.52|8.52|8.52|8.52|8.52|8.52|8.52|0
1687983600000|2023-06-28 20:20:00|8.54|8.54|8.54|8.54|8.54|8.54|8.54|8.54|0
1687983900000|2023-06-28 20:25:00|8.53|8.53|8.54|8.54|8.54|8.54|8.53|8.53|0
1687984200000|2023-06-28 20:30:00|8.53|8.53|8.53|8.53|8.53|8.53|8.53|8.53|0
1687984500000|2023-06-28 20:35:00|8.54|8.54|8.54|8.54|8.54|8.54|8.54|8.54|0
1687984800000|2023-06-28 20:40:00|8.53|8.53|8.53|8.53|8.54|8.54|8.53|8.53|0
1687985700000|2023-06-28 20:55:00|8.54|8.54|8.54|8.54|8.55|8.55|8.54|8.54|0
1687986300000|2023-06-28 21:05:00|8.55|8.55|8.53|8.53|8.55|8.55|8.53|8.53|0
1687986600000|2023-06-28 21:10:00|8.56|8.56|8.56|8.56|8.56|8.56|8.56|8.56|0
1687986900000|2023-06-28 21:15:00|8.55|8.55|8.55|8.55|8.55|8.55|8.55|8.55|0
1687987200000|2023-06-28 21:20:00|8.53|8.53|8.53|8.53|8.53|8.53|8.53|8.53|0
1687987500000|2023-06-28 21:25:00|8.56|8.56|8.56|8.56|8.56|8.56|8.56|8.56|0
1687988100000|2023-06-28 21:35:00|8.53|8.53|8.52|8.52|8.53|8.53|8.52|8.52|0
1687988400000|2023-06-28 21:40:00|8.51|8.51|8.51|8.51|8.51|8.51|8.51|8.51|0
1687989300000|2023-06-28 21:55:00|8.48|8.48|8.48|8.48|8.48|8.48|8.48|8.48|0
1687989600000|2023-06-28 22:00:00|8.53|8.53|8.48|8.48|8.53|8.53|8.48|8.48|0
1687989900000|2023-06-28 22:05:00|8.51|8.51|8.51|8.51|8.51|8.51|8.51|8.51|0
1687990200000|2023-06-28 22:10:00|8.53|8.53|8.53|8.53|8.53|8.53|8.53|8.53|0
1687990500000|2023-06-28 22:15:00|8.51|8.51|8.54|8.54|8.54|8.54|8.51|8.51|0
1687991400000|2023-06-28 22:30:00|8.51|8.51|8.51|8.51|8.51|8.51|8.51|8.51|0
1687991700000|2023-06-28 22:35:00|8.54|8.54|8.54|8.54|8.54|8.54|8.52|8.52|0
1687992300000|2023-06-28 22:45:00|8.52|8.52|8.52|8.52|8.52|8.52|8.52|8.52|0
1687992600000|2023-06-28 22:50:00|8.54|8.54|8.52|8.52|8.54|8.54|8.52|8.52|0
1687992900000|2023-06-28 22:55:00|8.53|8.53|8.54|8.54|8.54|8.54|8.53|8.53|0
1687993200000|2023-06-28 23:00:00|8.52|8.52|8.58|8.58|8.58|8.58|8.52|8.52|0
1687993500000|2023-06-28 23:05:00|8.57|8.57|8.52|8.52|8.6|8.6|8.52|8.52|0
1687994100000|2023-06-28 23:15:00|8.61|8.61|8.57|8.57|8.61|8.61|8.57|8.57|0
1687994400000|2023-06-28 23:20:00|8.6|8.6|8.6|8.6|8.6|8.6|8.6|8.6|0
1687994700000|2023-06-28 23:25:00|8.58|8.58|8.6|8.6|8.6|8.6|8.58|8.58|0
1687995000000|2023-06-28 23:30:00|8.59|8.59|8.6|8.6|8.6|8.6|8.57|8.57|0
1687995300000|2023-06-28 23:35:00|8.57|8.57|8.57|8.57|8.6|8.6|8.57|8.57|0
1687995600000|2023-06-28 23:40:00|8.59|8.59|8.59|8.59|8.59|8.59|8.57|8.57|0
1687995900000|2023-06-28 23:45:00|8.58|8.58|8.61|8.61|8.61|8.61|8.57|8.57|0
1687996200000|2023-06-28 23:50:00|8.59|8.59|8.6|8.6|8.6|8.6|8.57|8.57|0
1687996500000|2023-06-28 23:55:00|8.61|8.61|8.61|8.61|8.61|8.61|8.59|8.59|0
1688025600000|2023-06-29 08:00:00|8.59|8.59|8.59|8.59|8.59|8.59|8.59|8.59|0
1688026800000|2023-06-29 08:20:00|8.58|8.58|8.56|8.56|8.58|8.58|8.56|8.56|0
1688028000000|2023-06-29 08:40:00|8.59|8.59|8.59|8.59|8.59|8.59|8.59|8.59|0
1688028600000|2023-06-29 08:50:00|8.57|8.57|8.57|8.57|8.57|8.57|8.57|8.57|0
1688029200000|2023-06-29 09:00:00|8.58|8.58|8.67|8.67|8.67|8.67|8.58|8.58|0
1688030100000|2023-06-29 09:15:00|8.57|8.57|8.67|8.67|8.67|8.67|8.57|8.57|0
1688030400000|2023-06-29 09:20:00|8.54|8.54|8.55|8.55|8.57|8.57|8.54|8.54|0
1688030700000|2023-06-29 09:25:00|8.54|8.54|8.54|8.54|8.54|8.54|8.54|8.54|0
1688031600000|2023-06-29 09:40:00|8.66|8.66|8.66|8.66|8.66|8.66|8.61|8.61|0
1688031900000|2023-06-29 09:45:00|8.67|8.67|8.67|8.67|8.67|8.67|8.67|8.67|0
1688032500000|2023-06-29 09:55:00|8.69|8.69|8.69|8.69|8.69|8.69|8.69|8.69|0
1688033100000|2023-06-29 10:05:00|8.67|8.67|8.67|8.67|8.67|8.67|8.67|8.67|0
1688033400000|2023-06-29 10:10:00|8.68|8.68|8.67|8.67|8.68|8.68|8.67|8.67|0
1688034300000|2023-06-29 10:25:00|8.68|8.68|8.62|8.62|8.68|8.68|8.62|8.62|0
1688034600000|2023-06-29 10:30:00|8.6|8.6|8.6|8.6|8.6|8.6|8.6|8.6|0
1688034900000|2023-06-29 10:35:00|8.68|8.68|8.68|8.68|8.68|8.68|8.68|8.68|0
1688035800000|2023-06-29 10:50:00|8.55|8.55|8.55|8.55|8.55|8.55|8.55|8.55|0
1688036100000|2023-06-29 10:55:00|8.54|8.54|8.57|8.57|8.57|8.57|8.54|8.54|0
1688036400000|2023-06-29 11:00:00|8.59|8.59|8.6|8.6|8.6|8.6|8.57|8.57|0
1688036700000|2023-06-29 11:05:00|8.57|8.57|8.57|8.57|8.57|8.57|8.57|8.57|0
1688037000000|2023-06-29 11:10:00|8.58|8.58|8.6|8.6|8.6|8.6|8.58|8.58|0
1688037600000|2023-06-29 11:20:00|8.61|8.61|8.64|8.64|8.64|8.64|8.61|8.61|0
1688037900000|2023-06-29 11:25:00|8.65|8.65|8.67|8.67|8.68|8.68|8.62|8.62|0
1688038200000|2023-06-29 11:30:00|8.65|8.65|8.65|8.65|8.65|8.65|8.65|8.65|0
1688038500000|2023-06-29 11:35:00|8.62|8.62|8.62|8.62|8.62|8.62|8.62|8.62|0
1688038800000|2023-06-29 11:40:00|8.65|8.65|8.65|8.65|8.65|8.65|8.65|8.65|0
1688039100000|2023-06-29 11:45:00|8.63|8.63|8.63|8.63|8.63|8.63|8.63|8.63|0
1688039400000|2023-06-29 11:50:00|8.66|8.66|8.64|8.64|8.66|8.66|8.64|8.64|0
1688039700000|2023-06-29 11:55:00|8.62|8.62|8.61|8.61|8.62|8.62|8.61|8.61|0
1688040000000|2023-06-29 12:00:00|8.59|8.59|8.57|8.57|8.59|8.59|8.57|8.57|0
1688040300000|2023-06-29 12:05:00|8.6|8.6|8.6|8.6|8.6|8.6|8.6|8.6|0
1688040600000|2023-06-29 12:10:00|8.59|8.59|8.65|8.65|8.65|8.65|8.57|8.57|0
1688040900000|2023-06-29 12:15:00|8.62|8.62|8.65|8.65|8.65|8.65|8.61|8.61|0
1688041200000|2023-06-29 12:20:00|8.62|8.62|8.62|8.62|8.62|8.62|8.62|8.62|0
1688041500000|2023-06-29 12:25:00|8.61|8.61|8.59|8.59|8.61|8.61|8.59|8.59|0
1688041800000|2023-06-29 12:30:00|8.6|8.6|8.67|8.67|8.67|8.67|8.6|8.6|0
1688042100000|2023-06-29 12:35:00|8.61|8.61|8.48|8.48|8.67|8.67|8.47|8.47|0
1688042400000|2023-06-29 12:40:00|8.47|8.47|8.47|8.47|8.48|8.48|8.45|8.45|0
1688042700000|2023-06-29 12:45:00|8.48|8.48|8.47|8.47|8.48|8.48|8.47|8.47|0
1688043300000|2023-06-29 12:55:00|8.45|8.45|8.46|8.46|8.46|8.46|8.44|8.44|0
1688043600000|2023-06-29 13:00:00|8.44|8.44|8.44|8.44|8.44|8.44|8.44|8.44|0
1688043900000|2023-06-29 13:05:00|8.42|8.42|8.43|8.43|8.43|8.43|8.42|8.42|0
1688044200000|2023-06-29 13:10:00|8.39|8.39|8.38|8.38|8.4|8.4|8.37|8.37|0
1688044500000|2023-06-29 13:15:00|8.39|8.39|8.38|8.38|8.39|8.39|8.35|8.35|0
1688044800000|2023-06-29 13:20:00|8.37|8.37|8.36|8.36|8.37|8.37|8.32|8.32|0
1688045100000|2023-06-29 13:25:00|8.31|8.31|8.3|8.3|8.33|8.33|8.27|8.27|0
1688045400000|2023-06-29 13:30:00|8.33|8.33|8.3|8.3|8.33|8.33|8.13|8.13|0
1688045700000|2023-06-29 13:35:00|8.31|8.31|8.34|8.34|8.38|8.38|8.3|8.3|0
1688046000000|2023-06-29 13:40:00|8.33|8.33|8.37|8.37|8.38|8.38|8.33|8.33|0
1688046300000|2023-06-29 13:45:00|8.38|8.38|8.37|8.37|8.41|8.41|8.37|8.37|0
1688046600000|2023-06-29 13:50:00|8.38|8.38|8.4|8.4|8.4|8.4|8.36|8.36|0
1688046900000|2023-06-29 13:55:00|8.41|8.41|8.45|8.45|8.45|8.45|8.4|8.4|0
1688047200000|2023-06-29 14:00:00|8.44|8.44|8.48|8.48|8.48|8.48|8.44|8.44|0
1688047500000|2023-06-29 14:05:00|8.47|8.47|8.39|8.39|8.48|8.48|8.39|8.39|0
1688047800000|2023-06-29 14:10:00|8.4|8.4|8.37|8.37|8.4|8.4|8.32|8.32|0
1688048100000|2023-06-29 14:15:00|8.39|8.39|8.38|8.38|8.41|8.41|8.37|8.37|0
1688048400000|2023-06-29 14:20:00|8.39|8.39|8.33|8.33|8.39|8.39|8.33|8.33|0
1688048700000|2023-06-29 14:25:00|8.34|8.34|8.32|8.32|8.36|8.36|8.32|8.32|0
1688049000000|2023-06-29 14:30:00|8.34|8.34|8.34|8.34|8.36|8.36|8.32|8.32|0
1688049300000|2023-06-29 14:35:00|8.35|8.35|8.36|8.36|8.37|8.37|8.35|8.35|0
1688049600000|2023-06-29 14:40:00|8.35|8.35|8.37|8.37|8.38|8.38|8.33|8.33|0
1688049900000|2023-06-29 14:45:00|8.38|8.38|8.39|8.39|8.39|8.39|8.35|8.35|0
1688050200000|2023-06-29 14:50:00|8.38|8.38|8.37|8.37|8.41|8.41|8.37|8.37|0
1688050500000|2023-06-29 14:55:00|8.38|8.38|8.36|8.36|8.39|8.39|8.36|8.36|0
1688050800000|2023-06-29 15:00:00|8.35|8.35|8.36|8.36|8.36|8.36|8.34|8.34|0
1688051100000|2023-06-29 15:05:00|8.35|8.35|8.34|8.34|8.36|8.36|8.34|8.34|0
1688051400000|2023-06-29 15:10:00|8.33|8.33|8.36|8.36|8.37|8.37|8.33|8.33|0
1688051700000|2023-06-29 15:15:00|8.37|8.37|8.37|8.37|8.39|8.39|8.37|8.37|0
1688052000000|2023-06-29 15:20:00|8.38|8.38|8.38|8.38|8.39|8.39|8.37|8.37|0
1688052300000|2023-06-29 15:25:00|8.39|8.39|8.38|8.38|8.39|8.39|8.38|8.38|0
1688052600000|2023-06-29 15:30:00|8.37|8.37|8.39|8.39|8.39|8.39|8.37|8.37|0
1688052900000|2023-06-29 15:35:00|8.4|8.4|8.4|8.4|8.4|8.4|8.38|8.38|0
1688053200000|2023-06-29 15:40:00|8.42|8.42|8.39|8.39|8.42|8.42|8.38|8.38|0
1688053500000|2023-06-29 15:45:00|8.38|8.38|8.39|8.39|8.39|8.39|8.38|8.38|0
1688053800000|2023-06-29 15:50:00|8.38|8.38|8.37|8.37|8.39|8.39|8.36|8.36|0
1688054100000|2023-06-29 15:55:00|8.36|8.36|8.35|8.35|8.36|8.36|8.33|8.33|0
1688054400000|2023-06-29 16:00:00|8.34|8.34|8.36|8.36|8.39|8.39|8.34|8.34|0
1688054700000|2023-06-29 16:05:00|8.37|8.37|8.35|8.35|8.37|8.37|8.35|8.35|0
1688055000000|2023-06-29 16:10:00|8.36|8.36|8.34|8.34|8.36|8.36|8.33|8.33|0
1688055300000|2023-06-29 16:15:00|8.33|8.33|8.32|8.32|8.34|8.34|8.32|8.32|0
1688055600000|2023-06-29 16:20:00|8.31|8.31|8.28|8.28|8.31|8.31|8.28|8.28|0
1688055900000|2023-06-29 16:25:00|8.29|8.29|8.31|8.31|8.31|8.31|8.27|8.27|0
1688056200000|2023-06-29 16:30:00|8.3|8.3|8.31|8.31|8.31|8.31|8.3|8.3|0
1688056500000|2023-06-29 16:35:00|8.32|8.32|8.33|8.33|8.33|8.33|8.31|8.31|0
1688056800000|2023-06-29 16:40:00|8.34|8.34|8.33|8.33|8.34|8.34|8.33|8.33|0
1688057100000|2023-06-29 16:45:00|8.32|8.32|8.32|8.32|8.33|8.33|8.3|8.3|0
1688057400000|2023-06-29 16:50:00|8.31|8.31|8.31|8.31|8.31|8.31|8.31|8.31|0
1688057700000|2023-06-29 16:55:00|8.3|8.3|8.29|8.29|8.3|8.3|8.29|8.29|0
1688058000000|2023-06-29 17:00:00|8.28|8.28|8.28|8.28|8.29|8.29|8.27|8.27|0
1688058300000|2023-06-29 17:05:00|8.27|8.27|8.27|8.27|8.27|8.27|8.25|8.25|0
1688058600000|2023-06-29 17:10:00|8.26|8.26|8.26|8.26|8.26|8.26|8.26|8.26|0
1688058900000|2023-06-29 17:15:00|8.27|8.27|8.31|8.31|8.31|8.31|8.27|8.27|0
1688059200000|2023-06-29 17:20:00|8.32|8.32|8.3|8.3|8.32|8.32|8.3|8.3|0
1688059500000|2023-06-29 17:25:00|8.31|8.31|8.32|8.32|8.32|8.32|8.3|8.3|0
1688060100000|2023-06-29 17:35:00|8.31|8.31|8.31|8.31|8.32|8.32|8.31|8.31|0
1688060400000|2023-06-29 17:40:00|8.32|8.32|8.31|8.31|8.32|8.32|8.3|8.3|0
1688060700000|2023-06-29 17:45:00|8.3|8.3|8.28|8.28|8.3|8.3|8.28|8.28|0
1688061000000|2023-06-29 17:50:00|8.29|8.29|8.28|8.28|8.29|8.29|8.27|8.27|0
1688061300000|2023-06-29 17:55:00|8.29|8.29|8.29|8.29|8.31|8.31|8.27|8.27|0
1688061600000|2023-06-29 18:00:00|8.28|8.28|8.27|8.27|8.29|8.29|8.26|8.26|0
1688061900000|2023-06-29 18:05:00|8.26|8.26|8.26|8.26|8.27|8.27|8.25|8.25|0
1688062200000|2023-06-29 18:10:00|8.27|8.27|8.26|8.26|8.27|8.27|8.26|8.26|0
1688062500000|2023-06-29 18:15:00|8.27|8.27|8.29|8.29|8.29|8.29|8.26|8.26|0
1688062800000|2023-06-29 18:20:00|8.28|8.28|8.29|8.29|8.29|8.29|8.28|8.28|0
1688063100000|2023-06-29 18:25:00|8.28|8.28|8.27|8.27|8.29|8.29|8.27|8.27|0
1688063400000|2023-06-29 18:30:00|8.26|8.26|8.28|8.28|8.29|8.29|8.26|8.26|0
1688063700000|2023-06-29 18:35:00|8.29|8.29|8.29|8.29|8.3|8.3|8.29|8.29|0
1688064000000|2023-06-29 18:40:00|8.28|8.28|8.28|8.28|8.28|8.28|8.27|8.27|0
1688064300000|2023-06-29 18:45:00|8.27|8.27|8.27|8.27|8.28|8.28|8.26|8.26|0
1688064600000|2023-06-29 18:50:00|8.26|8.26|8.28|8.28|8.28|8.28|8.26|8.26|0
1688064900000|2023-06-29 18:55:00|8.27|8.27|8.28|8.28|8.28|8.28|8.27|8.27|0
1688065200000|2023-06-29 19:00:00|8.29|8.29|8.28|8.28|8.29|8.29|8.27|8.27|0
1688065500000|2023-06-29 19:05:00|8.27|8.27|8.27|8.27|8.28|8.28|8.27|8.27|0
1688065800000|2023-06-29 19:10:00|8.28|8.28|8.27|8.27|8.29|8.29|8.27|8.27|0
1688066100000|2023-06-29 19:15:00|8.28|8.28|8.29|8.29|8.29|8.29|8.28|8.28|0
1688066400000|2023-06-29 19:20:00|8.28|8.28|8.29|8.29|8.29|8.29|8.28|8.28|0
1688066700000|2023-06-29 19:25:00|8.3|8.3|8.3|8.3|8.3|8.3|8.29|8.29|0
1688067000000|2023-06-29 19:30:00|8.29|8.29|8.3|8.3|8.3|8.3|8.29|8.29|0
1688067300000|2023-06-29 19:35:00|8.29|8.29|8.29|8.29|8.3|8.3|8.28|8.28|0
1688067600000|2023-06-29 19:40:00|8.28|8.28|8.3|8.3|8.3|8.3|8.28|8.28|0
1688067900000|2023-06-29 19:45:00|8.29|8.29|8.32|8.32|8.32|8.32|8.29|8.29|0
1688068200000|2023-06-29 19:50:00|8.34|8.34|8.34|8.34|8.35|8.35|8.33|8.33|0
1688068500000|2023-06-29 19:55:00|8.33|8.33|8.32|8.32|8.35|8.35|8.32|8.32|0
1688068800000|2023-06-29 20:00:00|8.33|8.33|8.32|8.32|8.33|8.33|8.32|8.32|0
1688070600000|2023-06-29 20:30:00|8.33|8.33|8.33|8.33|8.33|8.33|8.33|8.33|0
1688071500000|2023-06-29 20:45:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1688071800000|2023-06-29 20:50:00|8.33|8.33|8.33|8.33|8.33|8.33|8.33|8.33|0
1688072100000|2023-06-29 20:55:00|8.31|8.31|8.31|8.31|8.31|8.31|8.31|8.31|0
1688072400000|2023-06-29 21:00:00|8.32|8.32|8.33|8.33|8.33|8.33|8.32|8.32|0
1688073000000|2023-06-29 21:10:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1688073300000|2023-06-29 21:15:00|8.31|8.31|8.33|8.33|8.33|8.33|8.31|8.31|0
1688073600000|2023-06-29 21:20:00|8.31|8.31|8.32|8.32|8.32|8.32|8.31|8.31|0
1688074200000|2023-06-29 21:30:00|8.33|8.33|8.33|8.33|8.33|8.33|8.33|8.33|0
1688074500000|2023-06-29 21:35:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1688074800000|2023-06-29 21:40:00|8.33|8.33|8.34|8.34|8.35|8.35|8.33|8.33|0
1688075100000|2023-06-29 21:45:00|8.35|8.35|8.34|8.34|8.35|8.35|8.34|8.34|0
1688075700000|2023-06-29 21:55:00|8.36|8.36|8.34|8.34|8.36|8.36|8.34|8.34|0
1688076000000|2023-06-29 22:00:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1688076300000|2023-06-29 22:05:00|8.35|8.35|8.34|8.34|8.35|8.35|8.34|8.34|0
1688076600000|2023-06-29 22:10:00|8.35|8.35|8.35|8.35|8.35|8.35|8.35|8.35|0
1688076900000|2023-06-29 22:15:00|8.34|8.34|8.34|8.34|8.34|8.34|8.34|8.34|0
1688079300000|2023-06-29 22:55:00|8.35|8.35|8.35|8.35|8.35|8.35|8.35|8.35|0
1688079600000|2023-06-29 23:00:00|8.34|8.34|8.36|8.36|8.36|8.36|8.34|8.34|0
1688079900000|2023-06-29 23:05:00|8.34|8.34|8.34|8.34|8.34|8.34|8.34|8.34|0
1688080200000|2023-06-29 23:10:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1688080800000|2023-06-29 23:20:00|8.35|8.35|8.36|8.36|8.36|8.36|8.35|8.35|0
1688081100000|2023-06-29 23:25:00|8.35|8.35|8.34|8.34|8.35|8.35|8.34|8.34|0
1688081700000|2023-06-29 23:35:00|8.36|8.36|8.34|8.34|8.36|8.36|8.32|8.32|0
1688082300000|2023-06-29 23:45:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1688082900000|2023-06-29 23:55:00|8.37|8.37|8.36|8.36|8.37|8.37|8.36|8.36|0
1688112000000|2023-06-30 08:00:00|8.65|8.65|8.65|8.65|8.65|8.65|8.65|8.65|0
1688116200000|2023-06-30 09:10:00|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|0
1688117700000|2023-06-30 09:35:00|8.38|8.38|8.38|8.38|8.38|8.38|8.38|8.38|0
1688118000000|2023-06-30 09:40:00|8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|0
1688118300000|2023-06-30 09:45:00|8.39|8.39|8.39|8.39|8.39|8.39|8.38|8.38|0
1688118600000|2023-06-30 09:50:00|8.48|8.48|8.48|8.48|8.48|8.48|8.48|8.48|0
1688118900000|2023-06-30 09:55:00|8.49|8.49|8.49|8.49|8.49|8.49|8.49|8.49|0
1688119200000|2023-06-30 10:00:00|8.48|8.48|8.48|8.48|8.48|8.48|8.48|8.48|0
1688119500000|2023-06-30 10:05:00|8.39|8.39|8.39|8.39|8.39|8.39|8.39|8.39|0
1688119800000|2023-06-30 10:10:00|8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|0
1688120400000|2023-06-30 10:20:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1688121000000|2023-06-30 10:30:00|8.46|8.46|8.46|8.46|8.46|8.46|8.46|8.46|0
1688121300000|2023-06-30 10:35:00|8.48|8.48|8.48|8.48|8.48|8.48|8.48|8.48|0
1688121600000|2023-06-30 10:40:00|8.46|8.46|8.46|8.46|8.46|8.46|8.46|8.46|0
1688122200000|2023-06-30 10:50:00|8.47|8.47|8.46|8.46|8.47|8.47|8.46|8.46|0
1688122800000|2023-06-30 11:00:00|8.39|8.39|8.39|8.39|8.39|8.39|8.39|8.39|0
1688123100000|2023-06-30 11:05:00|8.38|8.38|8.39|8.39|8.39|8.39|8.38|8.38|0
1688123700000|2023-06-30 11:15:00|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|0
1688126100000|2023-06-30 11:55:00|8.38|8.38|8.39|8.39|8.39|8.39|8.37|8.37|0
1688126400000|2023-06-30 12:00:00|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|0
1688126700000|2023-06-30 12:05:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1688129100000|2023-06-30 12:45:00|8.43|8.43|8.43|8.43|8.43|8.43|8.42|8.42|0
1688129400000|2023-06-30 12:50:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1688130300000|2023-06-30 13:05:00|8.43|8.43|8.43|8.43|8.43|8.43|8.42|8.42|0
1688130600000|2023-06-30 13:10:00|8.44|8.44|8.45|8.45|8.45|8.45|8.43|8.43|0
1688130900000|2023-06-30 13:15:00|8.44|8.44|8.44|8.44|8.44|8.44|8.44|8.44|0
1688131200000|2023-06-30 13:20:00|8.46|8.46|8.46|8.46|8.46|8.46|8.46|8.46|0
1688131500000|2023-06-30 13:25:00|8.44|8.44|8.47|8.47|8.47|8.47|8.44|8.44|0
1688131800000|2023-06-30 13:30:00|8.42|8.42|8.37|8.37|8.43|8.43|8.36|8.36|0
1688132100000|2023-06-30 13:35:00|8.35|8.35|8.3|8.3|8.35|8.35|8.28|8.28|0
1688132400000|2023-06-30 13:40:00|8.31|8.31|8.34|8.34|8.34|8.34|8.29|8.29|0
1688132700000|2023-06-30 13:45:00|8.31|8.31|8.31|8.31|8.31|8.31|8.27|8.27|0
1688133000000|2023-06-30 13:50:00|8.3|8.3|8.29|8.29|8.33|8.33|8.28|8.28|0
1688133300000|2023-06-30 13:55:00|8.28|8.28|8.29|8.29|8.31|8.31|8.26|8.26|0
1688133600000|2023-06-30 14:00:00|8.3|8.3|8.29|8.29|8.3|8.3|8.27|8.27|0
1688133900000|2023-06-30 14:05:00|8.31|8.31|8.3|8.3|8.32|8.32|8.28|8.28|0
1688134200000|2023-06-30 14:10:00|8.29|8.29|8.32|8.32|8.33|8.33|8.28|8.28|0
1688134500000|2023-06-30 14:15:00|8.33|8.33|8.34|8.34|8.35|8.35|8.33|8.33|0
1688134800000|2023-06-30 14:20:00|8.35|8.35|8.31|8.31|8.36|8.36|8.31|8.31|0
1688135100000|2023-06-30 14:25:00|8.32|8.32|8.35|8.35|8.35|8.35|8.31|8.31|0
1688135400000|2023-06-30 14:30:00|8.36|8.36|8.35|8.35|8.37|8.37|8.34|8.34|0
1688135700000|2023-06-30 14:35:00|8.36|8.36|8.34|8.34|8.36|8.36|8.32|8.32|0
1688136000000|2023-06-30 14:40:00|8.37|8.37|8.35|8.35|8.38|8.38|8.32|8.32|0
1688136300000|2023-06-30 14:45:00|8.36|8.36|8.27|8.27|8.36|8.36|8.27|8.27|0
1688136600000|2023-06-30 14:50:00|8.29|8.29|8.29|8.29|8.29|8.29|8.26|8.26|0
1688136900000|2023-06-30 14:55:00|8.3|8.3|8.28|8.28|8.31|8.31|8.27|8.27|0
1688137200000|2023-06-30 15:00:00|8.27|8.27|8.27|8.27|8.28|8.28|8.27|8.27|0
1688137500000|2023-06-30 15:05:00|8.26|8.26|8.27|8.27|8.27|8.27|8.26|8.26|0
1688137800000|2023-06-30 15:10:00|8.29|8.29|8.31|8.31|8.31|8.31|8.29|8.29|0
1688138100000|2023-06-30 15:15:00|8.3|8.3|8.3|8.3|8.32|8.32|8.3|8.3|0
1688138400000|2023-06-30 15:20:00|8.29|8.29|8.29|8.29|8.3|8.3|8.29|8.29|0
1688138700000|2023-06-30 15:25:00|8.3|8.3|8.28|8.28|8.3|8.3|8.28|8.28|0
1688139000000|2023-06-30 15:30:00|8.27|8.27|8.28|8.28|8.28|8.28|8.26|8.26|0
1688139300000|2023-06-30 15:35:00|8.27|8.27|8.26|8.26|8.27|8.27|8.25|8.25|0
1688139600000|2023-06-30 15:40:00|8.25|8.25|8.25|8.25|8.25|8.25|8.24|8.24|0
1688139900000|2023-06-30 15:45:00|8.26|8.26|8.26|8.26|8.27|8.27|8.25|8.25|0
1688140200000|2023-06-30 15:50:00|8.25|8.25|8.24|8.24|8.26|8.26|8.24|8.24|0
1688140500000|2023-06-30 15:55:00|8.25|8.25|8.25|8.25|8.26|8.26|8.25|8.25|0
1688140800000|2023-06-30 16:00:00|8.26|8.26|8.25|8.25|8.26|8.26|8.24|8.24|0
1688141100000|2023-06-30 16:05:00|8.24|8.24|8.25|8.25|8.26|8.26|8.24|8.24|0
1688141400000|2023-06-30 16:10:00|8.26|8.26|8.26|8.26|8.27|8.27|8.25|8.25|0
1688141700000|2023-06-30 16:15:00|8.27|8.27|8.28|8.28|8.28|8.28|8.27|8.27|0
1688142000000|2023-06-30 16:20:00|8.29|8.29|8.28|8.28|8.29|8.29|8.28|8.28|0
1688142300000|2023-06-30 16:25:00|8.27|8.27|8.28|8.28|8.29|8.29|8.27|8.27|0
1688142600000|2023-06-30 16:30:00|8.29|8.29|8.29|8.29|8.3|8.3|8.28|8.28|0
1688142900000|2023-06-30 16:35:00|8.3|8.3|8.34|8.34|8.34|8.34|8.29|8.29|0
1688143200000|2023-06-30 16:40:00|8.35|8.35|8.36|8.36|8.36|8.36|8.34|8.34|0
1688143500000|2023-06-30 16:45:00|8.37|8.37|8.35|8.35|8.37|8.37|8.35|8.35|0
1688143800000|2023-06-30 16:50:00|8.36|8.36|8.35|8.35|8.36|8.36|8.35|8.35|0
1688144100000|2023-06-30 16:55:00|8.36|8.36|8.36|8.36|8.36|8.36|8.34|8.34|0
1688144400000|2023-06-30 17:00:00|8.37|8.37|8.35|8.35|8.37|8.37|8.35|8.35|0
1688144700000|2023-06-30 17:05:00|8.36|8.36|8.34|8.34|8.36|8.36|8.34|8.34|0
1688145000000|2023-06-30 17:10:00|8.35|8.35|8.35|8.35|8.36|8.36|8.35|8.35|0
1688145300000|2023-06-30 17:15:00|8.36|8.36|8.37|8.37|8.37|8.37|8.36|8.36|0
1688145600000|2023-06-30 17:20:00|8.36|8.36|8.34|8.34|8.37|8.37|8.33|8.33|0
1688145900000|2023-06-30 17:25:00|8.35|8.35|8.34|8.34|8.35|8.35|8.34|8.34|0
1688146200000|2023-06-30 17:30:00|8.35|8.35|8.36|8.36|8.37|8.37|8.34|8.34|0
1688146500000|2023-06-30 17:35:00|8.37|8.37|8.37|8.37|8.38|8.38|8.37|8.37|0
1688146800000|2023-06-30 17:40:00|8.38|8.38|8.39|8.39|8.4|8.4|8.38|8.38|0
1688147100000|2023-06-30 17:45:00|8.38|8.38|8.39|8.39|8.39|8.39|8.37|8.37|0
1688147400000|2023-06-30 17:50:00|8.4|8.4|8.37|8.37|8.4|8.4|8.37|8.37|0
1688147700000|2023-06-30 17:55:00|8.38|8.38|8.36|8.36|8.38|8.38|8.36|8.36|0
1688148000000|2023-06-30 18:00:00|8.37|8.37|8.36|8.36|8.37|8.37|8.36|8.36|0
1688148300000|2023-06-30 18:05:00|8.37|8.37|8.35|8.35|8.37|8.37|8.35|8.35|0
1688148600000|2023-06-30 18:10:00|8.36|8.36|8.35|8.35|8.36|8.36|8.34|8.34|0
1688148900000|2023-06-30 18:15:00|8.36|8.36|8.37|8.37|8.38|8.38|8.35|8.35|0
1688149200000|2023-06-30 18:20:00|8.38|8.38|8.37|8.37|8.38|8.38|8.37|8.37|0
1688149500000|2023-06-30 18:25:00|8.38|8.38|8.38|8.38|8.38|8.38|8.37|8.37|0
1688149800000|2023-06-30 18:30:00|8.39|8.39|8.38|8.38|8.39|8.39|8.38|8.38|0
1688150100000|2023-06-30 18:35:00|8.39|8.39|8.38|8.38|8.39|8.39|8.37|8.37|0
1688150400000|2023-06-30 18:40:00|8.37|8.37|8.39|8.39|8.39|8.39|8.37|8.37|0
1688150700000|2023-06-30 18:45:00|8.38|8.38|8.39|8.39|8.39|8.39|8.38|8.38|0
1688151000000|2023-06-30 18:50:00|8.38|8.38|8.37|8.37|8.39|8.39|8.37|8.37|0
1688151300000|2023-06-30 18:55:00|8.36|8.36|8.36|8.36|8.37|8.37|8.36|8.36|0
1688151600000|2023-06-30 19:00:00|8.37|8.37|8.36|8.36|8.37|8.37|8.36|8.36|0
1688151900000|2023-06-30 19:05:00|8.35|8.35|8.35|8.35|8.36|8.36|8.35|8.35|0
1688152200000|2023-06-30 19:10:00|8.36|8.36|8.37|8.37|8.37|8.37|8.35|8.35|0
1688152500000|2023-06-30 19:15:00|8.36|8.36|8.37|8.37|8.37|8.37|8.36|8.36|0
1688152800000|2023-06-30 19:20:00|8.38|8.38|8.38|8.38|8.38|8.38|8.37|8.37|0
1688153100000|2023-06-30 19:25:00|8.37|8.37|8.36|8.36|8.37|8.37|8.36|8.36|0
1688153400000|2023-06-30 19:30:00|8.37|8.37|8.35|8.35|8.37|8.37|8.35|8.35|0
1688153700000|2023-06-30 19:35:00|8.36|8.36|8.35|8.35|8.36|8.36|8.35|8.35|0
1688154000000|2023-06-30 19:40:00|8.36|8.36|8.35|8.35|8.36|8.36|8.35|8.35|0
1688154300000|2023-06-30 19:45:00|8.36|8.36|8.36|8.36|8.36|8.36|8.35|8.35|0
1688154600000|2023-06-30 19:50:00|8.35|8.35|8.34|8.34|8.36|8.36|8.33|8.33|0
1688154900000|2023-06-30 19:55:00|8.35|8.35|8.34|8.34|8.35|8.35|8.34|8.34|0
1688155200000|2023-06-30 20:00:00|8.33|8.33|8.33|8.33|8.33|8.33|8.33|8.33|0
1685606400000|2023-06-01 08:00:00|7.42|7.42|7.43|7.43|7.43|7.43|7.42|7.42|0
1685608200000|2023-06-01 08:30:00|7.37|7.37|7.4|7.4|7.4|7.4|7.37|7.37|0
1685610000000|2023-06-01 09:00:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1685611200000|2023-06-01 09:20:00|7.58|7.58|7.58|7.58|7.58|7.58|7.58|7.58|0
1685613000000|2023-06-01 09:50:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1685617200000|2023-06-01 11:00:00|7.45|7.45|7.47|7.47|7.47|7.47|7.45|7.45|0
1685618100000|2023-06-01 11:15:00|7.49|7.49|7.45|7.45|7.49|7.49|7.45|7.45|0
1685618700000|2023-06-01 11:25:00|7.49|7.49|7.49|7.49|7.49|7.49|7.49|7.49|0
1685619300000|2023-06-01 11:35:00|7.47|7.47|7.47|7.47|7.47|7.47|7.47|7.47|0
1685620200000|2023-06-01 11:50:00|7.48|7.48|7.48|7.48|7.48|7.48|7.48|7.48|0
1685620500000|2023-06-01 11:55:00|7.46|7.46|7.46|7.46|7.46|7.46|7.46|7.46|0
1685621100000|2023-06-01 12:05:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1685621400000|2023-06-01 12:10:00|7.46|7.46|7.46|7.46|7.46|7.46|7.46|7.46|0
1685621700000|2023-06-01 12:15:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1685622300000|2023-06-01 12:25:00|7.46|7.46|7.46|7.46|7.46|7.46|7.46|7.46|0
1685623800000|2023-06-01 12:50:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1685626200000|2023-06-01 13:30:00|7.43|7.43|7.43|7.43|7.45|7.45|7.4|7.4|0
1685626500000|2023-06-01 13:35:00|7.44|7.44|7.42|7.42|7.44|7.44|7.39|7.39|0
1685626800000|2023-06-01 13:40:00|7.43|7.43|7.36|7.36|7.44|7.44|7.35|7.35|0
1685627100000|2023-06-01 13:45:00|7.37|7.37|7.35|7.35|7.38|7.38|7.35|7.35|0
1685627400000|2023-06-01 13:50:00|7.36|7.36|7.4|7.4|7.41|7.41|7.35|7.35|0
1685627700000|2023-06-01 13:55:00|7.39|7.39|7.4|7.4|7.42|7.42|7.39|7.39|0
1685628000000|2023-06-01 14:00:00|7.41|7.41|7.42|7.42|7.43|7.43|7.41|7.41|0
1685628300000|2023-06-01 14:05:00|7.43|7.43|7.43|7.43|7.45|7.45|7.43|7.43|0
1685628600000|2023-06-01 14:10:00|7.44|7.44|7.43|7.43|7.45|7.45|7.43|7.43|0
1685628900000|2023-06-01 14:15:00|7.44|7.44|7.43|7.43|7.44|7.44|7.42|7.42|0
1685629200000|2023-06-01 14:20:00|7.44|7.44|7.43|7.43|7.44|7.44|7.41|7.41|0
1685629500000|2023-06-01 14:25:00|7.44|7.44|7.45|7.45|7.46|7.46|7.44|7.44|0
1685629800000|2023-06-01 14:30:00|7.43|7.43|7.41|7.41|7.43|7.43|7.4|7.4|0
1685630100000|2023-06-01 14:35:00|7.4|7.4|7.46|7.46|7.46|7.46|7.4|7.4|0
1685630400000|2023-06-01 14:40:00|7.45|7.45|7.47|7.47|7.48|7.48|7.45|7.45|0
1685630700000|2023-06-01 14:45:00|7.48|7.48|7.47|7.47|7.49|7.49|7.46|7.46|0
1685631000000|2023-06-01 14:50:00|7.48|7.48|7.47|7.47|7.49|7.49|7.46|7.46|0
1685631300000|2023-06-01 14:55:00|7.46|7.46|7.43|7.43|7.47|7.47|7.43|7.43|0
1685631600000|2023-06-01 15:00:00|7.44|7.44|7.44|7.44|7.46|7.46|7.44|7.44|0
1685631900000|2023-06-01 15:05:00|7.45|7.45|7.43|7.43|7.45|7.45|7.42|7.42|0
1685632200000|2023-06-01 15:10:00|7.42|7.42|7.42|7.42|7.43|7.43|7.41|7.41|0
1685632500000|2023-06-01 15:15:00|7.43|7.43|7.43|7.43|7.43|7.43|7.41|7.41|0
1685632800000|2023-06-01 15:20:00|7.42|7.42|7.41|7.41|7.43|7.43|7.4|7.4|0
1685633100000|2023-06-01 15:25:00|7.42|7.42|7.4|7.4|7.42|7.42|7.4|7.4|0
1685633400000|2023-06-01 15:30:00|7.41|7.41|7.42|7.42|7.42|7.42|7.41|7.41|0
1685633700000|2023-06-01 15:35:00|7.43|7.43|7.42|7.42|7.43|7.43|7.42|7.42|0
1685634000000|2023-06-01 15:40:00|7.43|7.43|7.44|7.44|7.45|7.45|7.43|7.43|0
1685634300000|2023-06-01 15:45:00|7.43|7.43|7.44|7.44|7.44|7.44|7.43|7.43|0
1685634600000|2023-06-01 15:50:00|7.45|7.45|7.45|7.45|7.45|7.45|7.44|7.44|0
1685634900000|2023-06-01 15:55:00|7.44|7.44|7.47|7.47|7.47|7.47|7.44|7.44|0
1685635200000|2023-06-01 16:00:00|7.46|7.46|7.46|7.46|7.46|7.46|7.45|7.45|0
1685635500000|2023-06-01 16:05:00|7.45|7.45|7.45|7.45|7.48|7.48|7.45|7.45|0
1685635800000|2023-06-01 16:10:00|7.46|7.46|7.48|7.48|7.48|7.48|7.45|7.45|0
1685636100000|2023-06-01 16:15:00|7.49|7.49|7.53|7.53|7.53|7.53|7.48|7.48|0
1685636400000|2023-06-01 16:20:00|7.54|7.54|7.55|7.55|7.55|7.55|7.53|7.53|0
1685636700000|2023-06-01 16:25:00|7.54|7.54|7.54|7.54|7.55|7.55|7.54|7.54|0
1685637000000|2023-06-01 16:30:00|7.53|7.53|7.54|7.54|7.55|7.55|7.53|7.53|0
1685637300000|2023-06-01 16:35:00|7.55|7.55|7.57|7.57|7.57|7.57|7.53|7.53|0
1685637600000|2023-06-01 16:40:00|7.56|7.56|7.55|7.55|7.56|7.56|7.53|7.53|0
1685637900000|2023-06-01 16:45:00|7.54|7.54|7.58|7.58|7.59|7.59|7.54|7.54|0
1685638200000|2023-06-01 16:50:00|7.59|7.59|7.59|7.59|7.59|7.59|7.58|7.58|0
1685638500000|2023-06-01 16:55:00|7.58|7.58|7.54|7.54|7.59|7.59|7.53|7.53|0
1685638800000|2023-06-01 17:00:00|7.55|7.55|7.5|7.5|7.55|7.55|7.5|7.5|0
1685639100000|2023-06-01 17:05:00|7.51|7.51|7.52|7.52|7.52|7.52|7.51|7.51|0
1685639400000|2023-06-01 17:10:00|7.51|7.51|7.52|7.52|7.52|7.52|7.51|7.51|0
1685639700000|2023-06-01 17:15:00|7.51|7.51|7.52|7.52|7.52|7.52|7.51|7.51|0
1685640000000|2023-06-01 17:20:00|7.53|7.53|7.52|7.52|7.54|7.54|7.52|7.52|0
1685640300000|2023-06-01 17:25:00|7.51|7.51|7.51|7.51|7.52|7.52|7.5|7.5|0
1685640600000|2023-06-01 17:30:00|7.5|7.5|7.5|7.5|7.51|7.51|7.5|7.5|0
1685640900000|2023-06-01 17:35:00|7.51|7.51|7.5|7.5|7.51|7.51|7.5|7.5|0
1685641200000|2023-06-01 17:40:00|7.51|7.51|7.51|7.51|7.51|7.51|7.5|7.5|0
1685641500000|2023-06-01 17:45:00|7.5|7.5|7.51|7.51|7.52|7.52|7.5|7.5|0
1685641800000|2023-06-01 17:50:00|7.5|7.5|7.52|7.52|7.52|7.52|7.5|7.5|0
1685642100000|2023-06-01 17:55:00|7.51|7.51|7.54|7.54|7.54|7.54|7.51|7.51|0
1685642400000|2023-06-01 18:00:00|7.53|7.53|7.54|7.54|7.54|7.54|7.52|7.52|0
1685642700000|2023-06-01 18:05:00|7.55|7.55|7.55|7.55|7.56|7.56|7.54|7.54|0
1685643000000|2023-06-01 18:10:00|7.56|7.56|7.55|7.55|7.56|7.56|7.54|7.54|0
1685643300000|2023-06-01 18:15:00|7.54|7.54|7.54|7.54|7.55|7.55|7.54|7.54|0
1685643600000|2023-06-01 18:20:00|7.55|7.55|7.55|7.55|7.55|7.55|7.54|7.54|0
1685643900000|2023-06-01 18:25:00|7.54|7.54|7.56|7.56|7.57|7.57|7.54|7.54|0
1685644200000|2023-06-01 18:30:00|7.55|7.55|7.56|7.56|7.56|7.56|7.55|7.55|0
1685644500000|2023-06-01 18:35:00|7.55|7.55|7.56|7.56|7.57|7.57|7.55|7.55|0
1685644800000|2023-06-01 18:40:00|7.57|7.57|7.57|7.57|7.58|7.58|7.57|7.57|0
1685645100000|2023-06-01 18:45:00|7.58|7.58|7.57|7.57|7.58|7.58|7.57|7.57|0
1685645400000|2023-06-01 18:50:00|7.56|7.56|7.59|7.59|7.6|7.6|7.56|7.56|0
1685645700000|2023-06-01 18:55:00|7.58|7.58|7.59|7.59|7.6|7.6|7.58|7.58|0
1685646000000|2023-06-01 19:00:00|7.58|7.58|7.59|7.59|7.6|7.6|7.58|7.58|0
1685646300000|2023-06-01 19:05:00|7.58|7.58|7.59|7.59|7.6|7.6|7.58|7.58|0
1685646600000|2023-06-01 19:10:00|7.6|7.6|7.62|7.62|7.62|7.62|7.59|7.59|0
1685646900000|2023-06-01 19:15:00|7.61|7.61|7.6|7.6|7.62|7.62|7.6|7.6|0
1685647200000|2023-06-01 19:20:00|7.58|7.58|7.55|7.55|7.58|7.58|7.55|7.55|0
1685647500000|2023-06-01 19:25:00|7.54|7.54|7.52|7.52|7.54|7.54|7.52|7.52|0
1685647800000|2023-06-01 19:30:00|7.53|7.53|7.49|7.49|7.53|7.53|7.49|7.49|0
1685648100000|2023-06-01 19:35:00|7.5|7.5|7.49|7.49|7.5|7.5|7.48|7.48|0
1685648400000|2023-06-01 19:40:00|7.5|7.5|7.5|7.5|7.5|7.5|7.49|7.49|0
1685648700000|2023-06-01 19:45:00|7.51|7.51|7.52|7.52|7.52|7.52|7.5|7.5|0
1685649000000|2023-06-01 19:50:00|7.53|7.53|7.54|7.54|7.54|7.54|7.52|7.52|0
1685649300000|2023-06-01 19:55:00|7.53|7.53|7.54|7.54|7.55|7.55|7.52|7.52|0
1685649600000|2023-06-01 20:00:00|7.53|7.53|7.53|7.53|7.53|7.53|7.53|7.53|0
1685650200000|2023-06-01 20:10:00|7.54|7.54|7.54|7.54|7.54|7.54|7.54|7.54|0
1685651100000|2023-06-01 20:25:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1685651400000|2023-06-01 20:30:00|7.54|7.54|7.54|7.54|7.54|7.54|7.54|7.54|0
1685651700000|2023-06-01 20:35:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1685654100000|2023-06-01 21:15:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1685655600000|2023-06-01 21:40:00|7.53|7.53|7.53|7.53|7.53|7.53|7.53|7.53|0
1685657700000|2023-06-01 22:15:00|7.54|7.54|7.54|7.54|7.54|7.54|7.54|7.54|0
1685658300000|2023-06-01 22:25:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1685658600000|2023-06-01 22:30:00|7.54|7.54|7.54|7.54|7.54|7.54|7.54|7.54|0
1685658900000|2023-06-01 22:35:00|7.51|7.51|7.51|7.51|7.51|7.51|7.51|7.51|0
1685659500000|2023-06-01 22:45:00|7.53|7.53|7.53|7.53|7.53|7.53|7.53|7.53|0
1685660400000|2023-06-01 23:00:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1685661300000|2023-06-01 23:15:00|7.53|7.53|7.53|7.53|7.53|7.53|7.53|7.53|0
1685661600000|2023-06-01 23:20:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1685661900000|2023-06-01 23:25:00|7.53|7.53|7.53|7.53|7.53|7.53|7.53|7.53|0
1685662200000|2023-06-01 23:30:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1685662500000|2023-06-01 23:35:00|7.51|7.51|7.55|7.55|7.55|7.55|7.51|7.51|0
1685662800000|2023-06-01 23:40:00|7.56|7.56|7.53|7.53|7.56|7.56|7.53|7.53|0
1685663100000|2023-06-01 23:45:00|7.56|7.56|7.52|7.52|7.56|7.56|7.52|7.52|0
1685663400000|2023-06-01 23:50:00|7.56|7.56|7.61|7.61|7.61|7.61|7.56|7.56|0
1685663700000|2023-06-01 23:55:00|7.48|7.48|7.5|7.5|7.63|7.63|7.48|7.48|0
1685692800000|2023-06-02 08:00:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1685697300000|2023-06-02 09:15:00|7.57|7.57|7.57|7.57|7.57|7.57|7.57|7.57|0
1685697600000|2023-06-02 09:20:00|7.58|7.58|7.58|7.58|7.58|7.58|7.58|7.58|0
1685698800000|2023-06-02 09:40:00|7.61|7.61|7.61|7.61|7.61|7.61|7.61|7.61|0
1685703600000|2023-06-02 11:00:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1685703900000|2023-06-02 11:05:00|7.6|7.6|7.59|7.59|7.6|7.6|7.59|7.59|0
1685705100000|2023-06-02 11:25:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1685705700000|2023-06-02 11:35:00|7.58|7.58|7.58|7.58|7.58|7.58|7.58|7.58|0
1685706000000|2023-06-02 11:40:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1685706600000|2023-06-02 11:50:00|7.58|7.58|7.58|7.58|7.58|7.58|7.58|7.58|0
1685707200000|2023-06-02 12:00:00|7.6|7.6|7.59|7.59|7.6|7.6|7.59|7.59|0
1685707500000|2023-06-02 12:05:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1685709300000|2023-06-02 12:35:00|7.59|7.59|7.59|7.59|7.59|7.59|7.59|7.59|0
1685709600000|2023-06-02 12:40:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1685710800000|2023-06-02 13:00:00|7.61|7.61|7.62|7.62|7.62|7.62|7.61|7.61|0
1685711100000|2023-06-02 13:05:00|7.63|7.63|7.63|7.63|7.63|7.63|7.63|7.63|0
1685711700000|2023-06-02 13:15:00|7.61|7.61|7.62|7.62|7.62|7.62|7.61|7.61|0
1685712300000|2023-06-02 13:25:00|7.57|7.57|7.62|7.62|7.62|7.62|7.52|7.52|0
1685712600000|2023-06-02 13:30:00|7.65|7.65|7.56|7.56|7.65|7.65|7.46|7.46|0
1685712900000|2023-06-02 13:35:00|7.58|7.58|7.63|7.63|7.63|7.63|7.58|7.58|0
1685713200000|2023-06-02 13:40:00|7.64|7.64|7.61|7.61|7.64|7.64|7.61|7.61|0
1685713500000|2023-06-02 13:45:00|7.6|7.6|7.58|7.58|7.61|7.61|7.56|7.56|0
1685713800000|2023-06-02 13:50:00|7.59|7.59|7.57|7.57|7.6|7.6|7.55|7.55|0
1685714100000|2023-06-02 13:55:00|7.58|7.58|7.54|7.54|7.58|7.58|7.53|7.53|0
1685714400000|2023-06-02 14:00:00|7.53|7.53|7.51|7.51|7.53|7.53|7.49|7.49|0
1685714700000|2023-06-02 14:05:00|7.52|7.52|7.5|7.5|7.52|7.52|7.5|7.5|0
1685715000000|2023-06-02 14:10:00|7.52|7.52|7.54|7.54|7.54|7.54|7.51|7.51|0
1685715300000|2023-06-02 14:15:00|7.53|7.53|7.55|7.55|7.55|7.55|7.51|7.51|0
1685715600000|2023-06-02 14:20:00|7.54|7.54|7.51|7.51|7.56|7.56|7.51|7.51|0
1685715900000|2023-06-02 14:25:00|7.52|7.52|7.55|7.55|7.55|7.55|7.52|7.52|0
1685716200000|2023-06-02 14:30:00|7.54|7.54|7.56|7.56|7.57|7.57|7.54|7.54|0
1685716500000|2023-06-02 14:35:00|7.55|7.55|7.6|7.6|7.6|7.6|7.55|7.55|0
1685716800000|2023-06-02 14:40:00|7.59|7.59|7.6|7.6|7.6|7.6|7.59|7.59|0
1685717100000|2023-06-02 14:45:00|7.59|7.59|7.59|7.59|7.61|7.61|7.59|7.59|0
1685717400000|2023-06-02 14:50:00|7.6|7.6|7.58|7.58|7.62|7.62|7.56|7.56|0
1685717700000|2023-06-02 14:55:00|7.59|7.59|7.58|7.58|7.59|7.59|7.56|7.56|0
1685718000000|2023-06-02 15:00:00|7.59|7.59|7.58|7.58|7.59|7.59|7.58|7.58|0
1685718300000|2023-06-02 15:05:00|7.59|7.59|7.6|7.6|7.6|7.6|7.58|7.58|0
1685718600000|2023-06-02 15:10:00|7.61|7.61|7.63|7.63|7.63|7.63|7.61|7.61|0
1685718900000|2023-06-02 15:15:00|7.62|7.62|7.62|7.62|7.63|7.63|7.61|7.61|0
1685719200000|2023-06-02 15:20:00|7.6|7.6|7.62|7.62|7.63|7.63|7.6|7.6|0
1685719500000|2023-06-02 15:25:00|7.61|7.61|7.6|7.6|7.62|7.62|7.58|7.58|0
1685719800000|2023-06-02 15:30:00|7.59|7.59|7.58|7.58|7.6|7.6|7.57|7.57|0
1685720100000|2023-06-02 15:35:00|7.57|7.57|7.57|7.57|7.59|7.59|7.57|7.57|0
1685720400000|2023-06-02 15:40:00|7.59|7.59|7.59|7.59|7.6|7.6|7.58|7.58|0
1685720700000|2023-06-02 15:45:00|7.58|7.58|7.59|7.59|7.6|7.6|7.58|7.58|0
1685721000000|2023-06-02 15:50:00|7.6|7.6|7.6|7.6|7.6|7.6|7.58|7.58|0
1685721300000|2023-06-02 15:55:00|7.59|7.59|7.59|7.59|7.59|7.59|7.58|7.58|0
1685721600000|2023-06-02 16:00:00|7.58|7.58|7.58|7.58|7.6|7.6|7.57|7.57|0
1685721900000|2023-06-02 16:05:00|7.59|7.59|7.6|7.6|7.6|7.6|7.58|7.58|0
1685722200000|2023-06-02 16:10:00|7.59|7.59|7.58|7.58|7.6|7.6|7.58|7.58|0
1685722500000|2023-06-02 16:15:00|7.57|7.57|7.58|7.58|7.58|7.58|7.56|7.56|0
1685722800000|2023-06-02 16:20:00|7.59|7.59|7.58|7.58|7.6|7.6|7.58|7.58|0
1685723100000|2023-06-02 16:25:00|7.59|7.59|7.58|7.58|7.59|7.59|7.57|7.57|0
1685723400000|2023-06-02 16:30:00|7.57|7.57|7.59|7.59|7.59|7.59|7.57|7.57|0
1685723700000|2023-06-02 16:35:00|7.6|7.6|7.59|7.59|7.6|7.6|7.59|7.59|0
1685724000000|2023-06-02 16:40:00|7.6|7.6|7.6|7.6|7.6|7.6|7.57|7.57|0
1685724300000|2023-06-02 16:45:00|7.59|7.59|7.58|7.58|7.6|7.6|7.58|7.58|0
1685724600000|2023-06-02 16:50:00|7.59|7.59|7.59|7.59|7.6|7.6|7.58|7.58|0
1685724900000|2023-06-02 16:55:00|7.58|7.58|7.6|7.6|7.6|7.6|7.58|7.58|0
1685725200000|2023-06-02 17:00:00|7.59|7.59|7.59|7.59|7.6|7.6|7.58|7.58|0
1685725500000|2023-06-02 17:05:00|7.6|7.6|7.59|7.59|7.6|7.6|7.59|7.59|0
1685725800000|2023-06-02 17:10:00|7.6|7.6|7.6|7.6|7.6|7.6|7.59|7.59|0
1685726100000|2023-06-02 17:15:00|7.59|7.59|7.59|7.59|7.6|7.6|7.58|7.58|0
1685726400000|2023-06-02 17:20:00|7.6|7.6|7.59|7.59|7.6|7.6|7.59|7.59|0
1685726700000|2023-06-02 17:25:00|7.6|7.6|7.59|7.59|7.6|7.6|7.59|7.59|0
1685727000000|2023-06-02 17:30:00|7.58|7.58|7.58|7.58|7.59|7.59|7.58|7.58|0
1685727300000|2023-06-02 17:35:00|7.59|7.59|7.6|7.6|7.6|7.6|7.59|7.59|0
1685727600000|2023-06-02 17:40:00|7.59|7.59|7.59|7.59|7.6|7.6|7.59|7.59|0
1685727900000|2023-06-02 17:45:00|7.6|7.6|7.6|7.6|7.6|7.6|7.59|7.59|0
1685728200000|2023-06-02 17:50:00|7.59|7.59|7.63|7.63|7.63|7.63|7.59|7.59|0
1685728500000|2023-06-02 17:55:00|7.62|7.62|7.64|7.64|7.64|7.64|7.61|7.61|0
1685728800000|2023-06-02 18:00:00|7.65|7.65|7.63|7.63|7.65|7.65|7.63|7.63|0
1685729100000|2023-06-02 18:05:00|7.64|7.64|7.63|7.63|7.64|7.64|7.61|7.61|0
1685729400000|2023-06-02 18:10:00|7.62|7.62|7.62|7.62|7.63|7.63|7.62|7.62|0
1685729700000|2023-06-02 18:15:00|7.63|7.63|7.62|7.62|7.63|7.63|7.61|7.61|0
1685730000000|2023-06-02 18:20:00|7.61|7.61|7.67|7.67|7.67|7.67|7.61|7.61|0
1685730300000|2023-06-02 18:25:00|7.66|7.66|7.68|7.68|7.68|7.68|7.66|7.66|0
1685730600000|2023-06-02 18:30:00|7.67|7.67|7.68|7.68|7.69|7.69|7.66|7.66|0
1685730900000|2023-06-02 18:35:00|7.69|7.69|7.69|7.69|7.69|7.69|7.68|7.68|0
1685731200000|2023-06-02 18:40:00|7.68|7.68|7.71|7.71|7.72|7.72|7.68|7.68|0
1685731500000|2023-06-02 18:45:00|7.72|7.72|7.73|7.73|7.73|7.73|7.72|7.72|0
1685731800000|2023-06-02 18:50:00|7.72|7.72|7.71|7.71|7.73|7.73|7.7|7.7|0
1685732100000|2023-06-02 18:55:00|7.7|7.7|7.72|7.72|7.72|7.72|7.7|7.7|0
1685732400000|2023-06-02 19:00:00|7.73|7.73|7.73|7.73|7.73|7.73|7.71|7.71|0
1685732700000|2023-06-02 19:05:00|7.72|7.72|7.72|7.72|7.72|7.72|7.71|7.71|0
1685733000000|2023-06-02 19:10:00|7.71|7.71|7.72|7.72|7.72|7.72|7.71|7.71|0
1685733300000|2023-06-02 19:15:00|7.73|7.73|7.76|7.76|7.76|7.76|7.73|7.73|0
1685733600000|2023-06-02 19:20:00|7.75|7.75|7.76|7.76|7.76|7.76|7.75|7.75|0
1685733900000|2023-06-02 19:25:00|7.74|7.74|7.74|7.74|7.75|7.75|7.73|7.73|0
1685734200000|2023-06-02 19:30:00|7.73|7.73|7.73|7.73|7.74|7.74|7.71|7.71|0
1685734500000|2023-06-02 19:35:00|7.75|7.75|7.76|7.76|7.76|7.76|7.75|7.75|0
1685734800000|2023-06-02 19:40:00|7.77|7.77|7.76|7.76|7.78|7.78|7.76|7.76|0
1685735100000|2023-06-02 19:45:00|7.75|7.75|7.76|7.76|7.78|7.78|7.74|7.74|0
1685735400000|2023-06-02 19:50:00|7.77|7.77|7.78|7.78|7.79|7.79|7.76|7.76|0
1685735700000|2023-06-02 19:55:00|7.79|7.79|7.8|7.8|7.81|7.81|7.77|7.77|0
1685736000000|2023-06-02 20:00:00|7.81|7.81|7.76|7.76|7.81|7.81|7.74|7.74|0
1685952000000|2023-06-05 08:00:00|7.79|7.79|7.79|7.79|7.79|7.79|7.79|7.79|0
1685952300000|2023-06-05 08:05:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1685956800000|2023-06-05 09:20:00|7.79|7.79|7.79|7.79|7.79|7.79|7.79|7.79|0
1685957400000|2023-06-05 09:30:00|7.84|7.84|7.85|7.85|7.85|7.85|7.83|7.83|0
1685958300000|2023-06-05 09:45:00|7.77|7.77|7.77|7.77|7.77|7.77|7.77|7.77|0
1685959500000|2023-06-05 10:05:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1685961900000|2023-06-05 10:45:00|7.85|7.85|7.86|7.86|7.86|7.86|7.85|7.85|0
1685962800000|2023-06-05 11:00:00|7.81|7.81|7.8|7.8|7.81|7.81|7.77|7.77|0
1685964300000|2023-06-05 11:25:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1685964600000|2023-06-05 11:30:00|7.79|7.79|7.81|7.81|7.81|7.81|7.79|7.79|0
1685967900000|2023-06-05 12:25:00|7.8|7.8|7.8|7.8|7.8|7.8|7.8|7.8|0
1685968200000|2023-06-05 12:30:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1685968500000|2023-06-05 12:35:00|7.8|7.8|7.78|7.78|7.8|7.8|7.78|7.78|0
1685968800000|2023-06-05 12:40:00|7.8|7.8|7.79|7.79|7.8|7.8|7.78|7.78|0
1685969100000|2023-06-05 12:45:00|7.78|7.78|7.79|7.79|7.79|7.79|7.78|7.78|0
1685969400000|2023-06-05 12:50:00|7.77|7.77|7.79|7.79|7.79|7.79|7.77|7.77|0
1685969700000|2023-06-05 12:55:00|7.8|7.8|7.8|7.8|7.8|7.8|7.79|7.79|0
1685970000000|2023-06-05 13:00:00|7.78|7.78|7.8|7.8|7.81|7.81|7.77|7.77|0
1685970300000|2023-06-05 13:05:00|7.81|7.81|7.79|7.79|7.81|7.81|7.79|7.79|0
1685970600000|2023-06-05 13:10:00|7.8|7.8|7.79|7.79|7.8|7.8|7.79|7.79|0
1685970900000|2023-06-05 13:15:00|7.78|7.78|7.81|7.81|7.81|7.81|7.78|7.78|0
1685971200000|2023-06-05 13:20:00|7.8|7.8|7.8|7.8|7.8|7.8|7.8|7.8|0
1685971500000|2023-06-05 13:25:00|7.76|7.76|7.74|7.74|7.76|7.76|7.69|7.69|0
1685971800000|2023-06-05 13:30:00|7.76|7.76|7.75|7.75|7.79|7.79|7.72|7.72|0
1685972100000|2023-06-05 13:35:00|7.76|7.76|7.74|7.74|7.76|7.76|7.73|7.73|0
1685972400000|2023-06-05 13:40:00|7.75|7.75|7.75|7.75|7.77|7.77|7.74|7.74|0
1685972700000|2023-06-05 13:45:00|7.76|7.76|7.76|7.76|7.76|7.76|7.74|7.74|0
1685973000000|2023-06-05 13:50:00|7.75|7.75|7.73|7.73|7.75|7.75|7.73|7.73|0
1685973300000|2023-06-05 13:55:00|7.72|7.72|7.73|7.73|7.75|7.75|7.72|7.72|0
1685973600000|2023-06-05 14:00:00|7.74|7.74|7.77|7.77|7.78|7.78|7.74|7.74|0
1685973900000|2023-06-05 14:05:00|7.76|7.76|7.72|7.72|7.76|7.76|7.72|7.72|0
1685974200000|2023-06-05 14:10:00|7.71|7.71|7.7|7.7|7.71|7.71|7.68|7.68|0
1685974500000|2023-06-05 14:15:00|7.69|7.69|7.67|7.67|7.69|7.69|7.65|7.65|0
1685974800000|2023-06-05 14:20:00|7.66|7.66|7.67|7.67|7.67|7.67|7.65|7.65|0
1685975100000|2023-06-05 14:25:00|7.66|7.66|7.67|7.67|7.68|7.68|7.66|7.66|0
1685975400000|2023-06-05 14:30:00|7.66|7.66|7.68|7.68|7.68|7.68|7.63|7.63|0
1685975700000|2023-06-05 14:35:00|7.67|7.67|7.68|7.68|7.7|7.7|7.66|7.66|0
1685976000000|2023-06-05 14:40:00|7.69|7.69|7.69|7.69|7.7|7.7|7.68|7.68|0
1685976300000|2023-06-05 14:45:00|7.7|7.7|7.69|7.69|7.7|7.7|7.68|7.68|0
1685976600000|2023-06-05 14:50:00|7.68|7.68|7.68|7.68|7.68|7.68|7.67|7.67|0
1685976900000|2023-06-05 14:55:00|7.69|7.69|7.67|7.67|7.7|7.7|7.66|7.66|0
1685977200000|2023-06-05 15:00:00|7.66|7.66|7.62|7.62|7.66|7.66|7.62|7.62|0
1685977500000|2023-06-05 15:05:00|7.63|7.63|7.63|7.63|7.63|7.63|7.62|7.62|0
1685977800000|2023-06-05 15:10:00|7.62|7.62|7.61|7.61|7.62|7.62|7.61|7.61|0
1685978100000|2023-06-05 15:15:00|7.62|7.62|7.66|7.66|7.66|7.66|7.62|7.62|0
1685978400000|2023-06-05 15:20:00|7.65|7.65|7.64|7.64|7.66|7.66|7.64|7.64|0
1685978700000|2023-06-05 15:25:00|7.63|7.63|7.63|7.63|7.64|7.64|7.63|7.63|0
1685979000000|2023-06-05 15:30:00|7.62|7.62|7.62|7.62|7.63|7.63|7.62|7.62|0
1685979300000|2023-06-05 15:35:00|7.61|7.61|7.6|7.6|7.61|7.61|7.59|7.59|0
1685979600000|2023-06-05 15:40:00|7.59|7.59|7.62|7.62|7.62|7.62|7.59|7.59|0
1685979900000|2023-06-05 15:45:00|7.61|7.61|7.66|7.66|7.66|7.66|7.61|7.61|0
1685980200000|2023-06-05 15:50:00|7.65|7.65|7.65|7.65|7.66|7.66|7.64|7.64|0
1685980500000|2023-06-05 15:55:00|7.64|7.64|7.6|7.6|7.65|7.65|7.6|7.6|0
1685980800000|2023-06-05 16:00:00|7.61|7.61|7.58|7.58|7.62|7.62|7.58|7.58|0
1685981100000|2023-06-05 16:05:00|7.59|7.59|7.65|7.65|7.65|7.65|7.59|7.59|0
1685981400000|2023-06-05 16:10:00|7.66|7.66|7.64|7.64|7.66|7.66|7.62|7.62|0
1685981700000|2023-06-05 16:15:00|7.63|7.63|7.63|7.63|7.65|7.65|7.63|7.63|0
1685982000000|2023-06-05 16:20:00|7.62|7.62|7.63|7.63|7.64|7.64|7.62|7.62|0
1685982300000|2023-06-05 16:25:00|7.64|7.64|7.63|7.63|7.65|7.65|7.63|7.63|0
1685982600000|2023-06-05 16:30:00|7.64|7.64|7.63|7.63|7.64|7.64|7.62|7.62|0
1685982900000|2023-06-05 16:35:00|7.62|7.62|7.6|7.6|7.63|7.63|7.6|7.6|0
1685983200000|2023-06-05 16:40:00|7.61|7.61|7.62|7.62|7.62|7.62|7.61|7.61|0
1685983500000|2023-06-05 16:45:00|7.61|7.61|7.61|7.61|7.61|7.61|7.6|7.6|0
1685983800000|2023-06-05 16:50:00|7.6|7.6|7.61|7.61|7.61|7.61|7.59|7.59|0
1685984100000|2023-06-05 16:55:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1685984400000|2023-06-05 17:00:00|7.61|7.61|7.6|7.6|7.61|7.61|7.59|7.59|0
1685984700000|2023-06-05 17:05:00|7.59|7.59|7.59|7.59|7.59|7.59|7.59|7.59|0
1685985000000|2023-06-05 17:10:00|7.6|7.6|7.6|7.6|7.6|7.6|7.59|7.59|0
1685985300000|2023-06-05 17:15:00|7.59|7.59|7.58|7.58|7.6|7.6|7.58|7.58|0
1685985600000|2023-06-05 17:20:00|7.59|7.59|7.59|7.59|7.6|7.6|7.58|7.58|0
1685985900000|2023-06-05 17:25:00|7.6|7.6|7.57|7.57|7.6|7.6|7.55|7.55|0
1685986200000|2023-06-05 17:30:00|7.58|7.58|7.6|7.6|7.6|7.6|7.57|7.57|0
1685986500000|2023-06-05 17:35:00|7.59|7.59|7.58|7.58|7.59|7.59|7.54|7.54|0
1685986800000|2023-06-05 17:40:00|7.57|7.57|7.6|7.6|7.6|7.6|7.57|7.57|0
1685987100000|2023-06-05 17:45:00|7.59|7.59|7.6|7.6|7.6|7.6|7.59|7.59|0
1685987400000|2023-06-05 17:50:00|7.59|7.59|7.58|7.58|7.59|7.59|7.58|7.58|0
1685987700000|2023-06-05 17:55:00|7.59|7.59|7.61|7.61|7.62|7.62|7.59|7.59|0
1685988000000|2023-06-05 18:00:00|7.62|7.62|7.6|7.6|7.62|7.62|7.6|7.6|0
1685988300000|2023-06-05 18:05:00|7.59|7.59|7.59|7.59|7.59|7.59|7.57|7.57|0
1685988600000|2023-06-05 18:10:00|7.58|7.58|7.58|7.58|7.59|7.59|7.56|7.56|0
1685988900000|2023-06-05 18:15:00|7.57|7.57|7.58|7.58|7.59|7.59|7.57|7.57|0
1685989200000|2023-06-05 18:20:00|7.57|7.57|7.58|7.58|7.6|7.6|7.57|7.57|0
1685989500000|2023-06-05 18:25:00|7.57|7.57|7.57|7.57|7.58|7.58|7.57|7.57|0
1685989800000|2023-06-05 18:30:00|7.56|7.56|7.51|7.51|7.56|7.56|7.51|7.51|0
1685990100000|2023-06-05 18:35:00|7.52|7.52|7.5|7.5|7.53|7.53|7.5|7.5|0
1685990400000|2023-06-05 18:40:00|7.51|7.51|7.55|7.55|7.55|7.55|7.51|7.51|0
1685990700000|2023-06-05 18:45:00|7.54|7.54|7.53|7.53|7.54|7.54|7.53|7.53|0
1685991000000|2023-06-05 18:50:00|7.52|7.52|7.55|7.55|7.56|7.56|7.52|7.52|0
1685991300000|2023-06-05 18:55:00|7.56|7.56|7.56|7.56|7.56|7.56|7.54|7.54|0
1685991600000|2023-06-05 19:00:00|7.57|7.57|7.55|7.55|7.57|7.57|7.55|7.55|0
1685991900000|2023-06-05 19:05:00|7.54|7.54|7.55|7.55|7.55|7.55|7.54|7.54|0
1685992200000|2023-06-05 19:10:00|7.56|7.56|7.54|7.54|7.56|7.56|7.54|7.54|0
1685992500000|2023-06-05 19:15:00|7.55|7.55|7.57|7.57|7.58|7.58|7.55|7.55|0
1685992800000|2023-06-05 19:20:00|7.56|7.56|7.55|7.55|7.56|7.56|7.54|7.54|0
1685993100000|2023-06-05 19:25:00|7.54|7.54|7.54|7.54|7.56|7.56|7.54|7.54|0
1685993400000|2023-06-05 19:30:00|7.53|7.53|7.54|7.54|7.54|7.54|7.53|7.53|0
1685993700000|2023-06-05 19:35:00|7.53|7.53|7.53|7.53|7.54|7.54|7.51|7.51|0
1685994000000|2023-06-05 19:40:00|7.54|7.54|7.56|7.56|7.56|7.56|7.54|7.54|0
1685994300000|2023-06-05 19:45:00|7.55|7.55|7.56|7.56|7.57|7.57|7.55|7.55|0
1685994600000|2023-06-05 19:50:00|7.55|7.55|7.55|7.55|7.58|7.58|7.55|7.55|0
1685994900000|2023-06-05 19:55:00|7.56|7.56|7.55|7.55|7.57|7.57|7.55|7.55|0
1685995200000|2023-06-05 20:00:00|7.56|7.56|7.57|7.57|7.57|7.57|7.56|7.56|0
1685995500000|2023-06-05 20:05:00|7.56|7.56|7.56|7.56|7.56|7.56|7.56|7.56|0
1685995800000|2023-06-05 20:10:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1685996100000|2023-06-05 20:15:00|7.56|7.56|7.56|7.56|7.56|7.56|7.56|7.56|0
1685997900000|2023-06-05 20:45:00|7.57|7.57|7.56|7.56|7.57|7.57|7.56|7.56|0
1685999100000|2023-06-05 21:05:00|7.57|7.57|7.56|7.56|7.57|7.57|7.56|7.56|0
1685999400000|2023-06-05 21:10:00|7.57|7.57|7.55|7.55|7.57|7.57|7.55|7.55|0
1686000000000|2023-06-05 21:20:00|7.56|7.56|7.55|7.55|7.57|7.57|7.55|7.55|0
1686000600000|2023-06-05 21:30:00|7.54|7.54|7.58|7.58|7.58|7.58|7.54|7.54|0
1686001800000|2023-06-05 21:50:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1686005100000|2023-06-05 22:45:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1686006000000|2023-06-05 23:00:00|7.58|7.58|7.58|7.58|7.58|7.58|7.52|7.52|0
1686006300000|2023-06-05 23:05:00|7.52|7.52|7.55|7.55|7.55|7.55|7.52|7.52|0
1686006600000|2023-06-05 23:10:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1686006900000|2023-06-05 23:15:00|7.55|7.55|7.52|7.52|7.55|7.55|7.52|7.52|0
1686007200000|2023-06-05 23:20:00|7.59|7.59|7.52|7.52|7.59|7.59|7.52|7.52|0
1686008100000|2023-06-05 23:35:00|7.58|7.58|7.58|7.58|7.58|7.58|7.58|7.58|0
1686008400000|2023-06-05 23:40:00|7.57|7.57|7.57|7.57|7.57|7.57|7.57|7.57|0
1686008700000|2023-06-05 23:45:00|7.52|7.52|7.58|7.58|7.58|7.58|7.52|7.52|0
1686009000000|2023-06-05 23:50:00|7.53|7.53|7.52|7.52|7.58|7.58|7.52|7.52|0
1686009300000|2023-06-05 23:55:00|7.57|7.57|7.55|7.55|7.57|7.57|7.55|7.55|0
1686039600000|2023-06-06 08:20:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1686040200000|2023-06-06 08:30:00|7.49|7.49|7.44|7.44|7.49|7.49|7.44|7.44|0
1686041100000|2023-06-06 08:45:00|7.45|7.45|7.46|7.46|7.46|7.46|7.45|7.45|0
1686041400000|2023-06-06 08:50:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1686042900000|2023-06-06 09:15:00|7.56|7.56|7.56|7.56|7.56|7.56|7.56|7.56|0
1686044700000|2023-06-06 09:45:00|7.47|7.47|7.46|7.46|7.47|7.47|7.46|7.46|0
1686045300000|2023-06-06 09:55:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1686046200000|2023-06-06 10:10:00|7.46|7.46|7.46|7.46|7.46|7.46|7.46|7.46|0
1686047100000|2023-06-06 10:25:00|7.47|7.47|7.47|7.47|7.47|7.47|7.47|7.47|0
1686049200000|2023-06-06 11:00:00|7.49|7.49|7.51|7.51|7.51|7.51|7.49|7.49|0
1686051300000|2023-06-06 11:35:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1686051600000|2023-06-06 11:40:00|7.51|7.51|7.52|7.52|7.52|7.52|7.51|7.51|0
1686052500000|2023-06-06 11:55:00|7.51|7.51|7.52|7.52|7.52|7.52|7.51|7.51|0
1686052800000|2023-06-06 12:00:00|7.53|7.53|7.53|7.53|7.53|7.53|7.53|7.53|0
1686053400000|2023-06-06 12:10:00|7.51|7.51|7.4|7.4|7.52|7.52|7.4|7.4|0
1686053700000|2023-06-06 12:15:00|7.41|7.41|7.4|7.4|7.41|7.41|7.4|7.4|0
1686054000000|2023-06-06 12:20:00|7.41|7.41|7.39|7.39|7.41|7.41|7.39|7.39|0
1686054300000|2023-06-06 12:25:00|7.4|7.4|7.38|7.38|7.4|7.4|7.38|7.38|0
1686054600000|2023-06-06 12:30:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1686054900000|2023-06-06 12:35:00|7.41|7.41|7.4|7.4|7.41|7.41|7.4|7.4|0
1686055200000|2023-06-06 12:40:00|7.39|7.39|7.39|7.39|7.39|7.39|7.39|7.39|0
1686055500000|2023-06-06 12:45:00|7.4|7.4|7.41|7.41|7.42|7.42|7.4|7.4|0
1686055800000|2023-06-06 12:50:00|7.45|7.45|7.44|7.44|7.45|7.45|7.44|7.44|0
1686056100000|2023-06-06 12:55:00|7.41|7.41|7.41|7.41|7.44|7.44|7.41|7.41|0
1686056400000|2023-06-06 13:00:00|7.42|7.42|7.43|7.43|7.43|7.43|7.42|7.42|0
1686056700000|2023-06-06 13:05:00|7.42|7.42|7.4|7.4|7.42|7.42|7.39|7.39|0
1686057000000|2023-06-06 13:10:00|7.38|7.38|7.36|7.36|7.38|7.38|7.35|7.35|0
1686057300000|2023-06-06 13:15:00|7.35|7.35|7.35|7.35|7.38|7.38|7.35|7.35|0
1686057600000|2023-06-06 13:20:00|7.34|7.34|7.32|7.32|7.34|7.34|7.31|7.31|0
1686057900000|2023-06-06 13:25:00|7.31|7.31|7.29|7.29|7.31|7.31|7.24|7.24|0
1686058200000|2023-06-06 13:30:00|7.25|7.25|7.29|7.29|7.41|7.41|7.25|7.25|0
1686058500000|2023-06-06 13:35:00|7.28|7.28|7.22|7.22|7.28|7.28|7.2|7.2|0
1686058800000|2023-06-06 13:40:00|7.21|7.21|7.26|7.26|7.27|7.27|7.2|7.2|0
1686059100000|2023-06-06 13:45:00|7.25|7.25|7.33|7.33|7.34|7.34|7.25|7.25|0
1686059400000|2023-06-06 13:50:00|7.32|7.32|7.3|7.3|7.32|7.32|7.28|7.28|0
1686059700000|2023-06-06 13:55:00|7.31|7.31|7.32|7.32|7.33|7.33|7.28|7.28|0
1686060000000|2023-06-06 14:00:00|7.33|7.33|7.31|7.31|7.35|7.35|7.3|7.3|0
1686060300000|2023-06-06 14:05:00|7.3|7.3|7.31|7.31|7.31|7.31|7.28|7.28|0
1686060600000|2023-06-06 14:10:00|7.32|7.32|7.34|7.34|7.37|7.37|7.31|7.31|0
1686060900000|2023-06-06 14:15:00|7.33|7.33|7.31|7.31|7.34|7.34|7.3|7.3|0
1686061200000|2023-06-06 14:20:00|7.3|7.3|7.33|7.33|7.34|7.34|7.3|7.3|0
1686061500000|2023-06-06 14:25:00|7.34|7.34|7.3|7.3|7.34|7.34|7.3|7.3|0
1686061800000|2023-06-06 14:30:00|7.31|7.31|7.31|7.31|7.33|7.33|7.3|7.3|0
1686062100000|2023-06-06 14:35:00|7.32|7.32|7.27|7.27|7.32|7.32|7.27|7.27|0
1686062400000|2023-06-06 14:40:00|7.28|7.28|7.3|7.3|7.32|7.32|7.27|7.27|0
1686062700000|2023-06-06 14:45:00|7.31|7.31|7.32|7.32|7.33|7.33|7.31|7.31|0
1686063000000|2023-06-06 14:50:00|7.33|7.33|7.32|7.32|7.33|7.33|7.31|7.31|0
1686063300000|2023-06-06 14:55:00|7.33|7.33|7.36|7.36|7.38|7.38|7.31|7.31|0
1686063600000|2023-06-06 15:00:00|7.37|7.37|7.41|7.41|7.41|7.41|7.35|7.35|0
1686063900000|2023-06-06 15:05:00|7.42|7.42|7.43|7.43|7.44|7.44|7.41|7.41|0
1686064200000|2023-06-06 15:10:00|7.42|7.42|7.45|7.45|7.45|7.45|7.42|7.42|0
1686064500000|2023-06-06 15:15:00|7.47|7.47|7.43|7.43|7.47|7.47|7.41|7.41|0
1686064800000|2023-06-06 15:20:00|7.44|7.44|7.42|7.42|7.44|7.44|7.42|7.42|0
1686065100000|2023-06-06 15:25:00|7.41|7.41|7.44|7.44|7.45|7.45|7.38|7.38|0
1686065400000|2023-06-06 15:30:00|7.45|7.45|7.48|7.48|7.48|7.48|7.44|7.44|0
1686065700000|2023-06-06 15:35:00|7.47|7.47|7.49|7.49|7.49|7.49|7.47|7.47|0
1686066000000|2023-06-06 15:40:00|7.48|7.48|7.52|7.52|7.52|7.52|7.48|7.48|0
1686066300000|2023-06-06 15:45:00|7.53|7.53|7.52|7.52|7.54|7.54|7.51|7.51|0
1686066600000|2023-06-06 15:50:00|7.51|7.51|7.51|7.51|7.52|7.52|7.5|7.5|0
1686066900000|2023-06-06 15:55:00|7.52|7.52|7.55|7.55|7.55|7.55|7.51|7.51|0
1686067200000|2023-06-06 16:00:00|7.54|7.54|7.59|7.59|7.59|7.59|7.54|7.54|0
1686067500000|2023-06-06 16:05:00|7.58|7.58|7.6|7.6|7.6|7.6|7.56|7.56|0
1686067800000|2023-06-06 16:10:00|7.59|7.59|7.57|7.57|7.59|7.59|7.56|7.56|0
1686068100000|2023-06-06 16:15:00|7.58|7.58|7.62|7.62|7.62|7.62|7.58|7.58|0
1686068400000|2023-06-06 16:20:00|7.61|7.61|7.6|7.6|7.62|7.62|7.58|7.58|0
1686068700000|2023-06-06 16:25:00|7.59|7.59|7.58|7.58|7.6|7.6|7.58|7.58|0
1686069000000|2023-06-06 16:30:00|7.59|7.59|7.6|7.6|7.6|7.6|7.58|7.58|0
1686069300000|2023-06-06 16:35:00|7.59|7.59|7.55|7.55|7.59|7.59|7.55|7.55|0
1686069600000|2023-06-06 16:40:00|7.56|7.56|7.55|7.55|7.56|7.56|7.54|7.54|0
1686069900000|2023-06-06 16:45:00|7.56|7.56|7.55|7.55|7.57|7.57|7.54|7.54|0
1686070200000|2023-06-06 16:50:00|7.54|7.54|7.53|7.53|7.56|7.56|7.53|7.53|0
1686070500000|2023-06-06 16:55:00|7.54|7.54|7.53|7.53|7.54|7.54|7.52|7.52|0
1686070800000|2023-06-06 17:00:00|7.54|7.54|7.55|7.55|7.55|7.55|7.54|7.54|0
1686071100000|2023-06-06 17:05:00|7.56|7.56|7.57|7.57|7.57|7.57|7.55|7.55|0
1686071400000|2023-06-06 17:10:00|7.56|7.56|7.57|7.57|7.58|7.58|7.56|7.56|0
1686071700000|2023-06-06 17:15:00|7.56|7.56|7.56|7.56|7.57|7.57|7.55|7.55|0
1686072000000|2023-06-06 17:20:00|7.55|7.55|7.55|7.55|7.57|7.57|7.55|7.55|0
1686072300000|2023-06-06 17:25:00|7.54|7.54|7.55|7.55|7.55|7.55|7.53|7.53|0
1686072600000|2023-06-06 17:30:00|7.56|7.56|7.55|7.55|7.56|7.56|7.53|7.53|0
1686072900000|2023-06-06 17:35:00|7.56|7.56|7.57|7.57|7.57|7.57|7.56|7.56|0
1686073200000|2023-06-06 17:40:00|7.56|7.56|7.57|7.57|7.58|7.58|7.55|7.55|0
1686073500000|2023-06-06 17:45:00|7.56|7.56|7.55|7.55|7.57|7.57|7.55|7.55|0
1686073800000|2023-06-06 17:50:00|7.56|7.56|7.55|7.55|7.56|7.56|7.54|7.54|0
1686074100000|2023-06-06 17:55:00|7.54|7.54|7.53|7.53|7.54|7.54|7.53|7.53|0
1686074400000|2023-06-06 18:00:00|7.52|7.52|7.5|7.5|7.52|7.52|7.5|7.5|0
1686074700000|2023-06-06 18:05:00|7.51|7.51|7.5|7.5|7.51|7.51|7.5|7.5|0
1686075000000|2023-06-06 18:10:00|7.51|7.51|7.49|7.49|7.51|7.51|7.49|7.49|0
1686075300000|2023-06-06 18:15:00|7.5|7.5|7.5|7.5|7.5|7.5|7.49|7.49|0
1686075600000|2023-06-06 18:20:00|7.49|7.49|7.49|7.49|7.49|7.49|7.48|7.48|0
1686075900000|2023-06-06 18:25:00|7.5|7.5|7.49|7.49|7.5|7.5|7.49|7.49|0
1686076200000|2023-06-06 18:30:00|7.5|7.5|7.48|7.48|7.5|7.5|7.48|7.48|0
1686076500000|2023-06-06 18:35:00|7.49|7.49|7.48|7.48|7.49|7.49|7.47|7.47|0
1686076800000|2023-06-06 18:40:00|7.47|7.47|7.49|7.49|7.49|7.49|7.47|7.47|0
1686077100000|2023-06-06 18:45:00|7.48|7.48|7.48|7.48|7.49|7.49|7.48|7.48|0
1686077400000|2023-06-06 18:50:00|7.47|7.47|7.5|7.5|7.5|7.5|7.47|7.47|0
1686077700000|2023-06-06 18:55:00|7.51|7.51|7.54|7.54|7.54|7.54|7.51|7.51|0
1686078000000|2023-06-06 19:00:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1686078300000|2023-06-06 19:05:00|7.56|7.56|7.57|7.57|7.58|7.58|7.56|7.56|0
1686078600000|2023-06-06 19:10:00|7.58|7.58|7.58|7.58|7.58|7.58|7.57|7.57|0
1686078900000|2023-06-06 19:15:00|7.57|7.57|7.57|7.57|7.58|7.58|7.56|7.56|0
1686079200000|2023-06-06 19:20:00|7.56|7.56|7.6|7.6|7.6|7.6|7.56|7.56|0
1686079500000|2023-06-06 19:25:00|7.59|7.59|7.6|7.6|7.6|7.6|7.59|7.59|0
1686079800000|2023-06-06 19:30:00|7.59|7.59|7.57|7.57|7.6|7.6|7.56|7.56|0
1686080100000|2023-06-06 19:35:00|7.58|7.58|7.56|7.56|7.58|7.58|7.56|7.56|0
1686080400000|2023-06-06 19:40:00|7.55|7.55|7.58|7.58|7.58|7.58|7.55|7.55|0
1686080700000|2023-06-06 19:45:00|7.57|7.57|7.56|7.56|7.58|7.58|7.55|7.55|0
1686081000000|2023-06-06 19:50:00|7.57|7.57|7.6|7.6|7.6|7.6|7.57|7.57|0
1686081300000|2023-06-06 19:55:00|7.61|7.61|7.61|7.61|7.62|7.62|7.61|7.61|0
1686081600000|2023-06-06 20:00:00|7.58|7.58|7.58|7.58|7.58|7.58|7.58|7.58|0
1686082800000|2023-06-06 20:20:00|7.61|7.61|7.6|7.6|7.61|7.61|7.6|7.6|0
1686083100000|2023-06-06 20:25:00|7.59|7.59|7.61|7.61|7.61|7.61|7.59|7.59|0
1686083700000|2023-06-06 20:35:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1686084300000|2023-06-06 20:45:00|7.61|7.61|7.61|7.61|7.61|7.61|7.61|7.61|0
1686084900000|2023-06-06 20:55:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1686087300000|2023-06-06 21:35:00|7.62|7.62|7.62|7.62|7.62|7.62|7.62|7.62|0
1686088500000|2023-06-06 21:55:00|7.63|7.63|7.63|7.63|7.63|7.63|7.63|7.63|0
1686089400000|2023-06-06 22:10:00|7.62|7.62|7.62|7.62|7.62|7.62|7.62|7.62|0
1686090600000|2023-06-06 22:30:00|7.61|7.61|7.61|7.61|7.61|7.61|7.61|7.61|0
1686091500000|2023-06-06 22:45:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1686093000000|2023-06-06 23:10:00|7.62|7.62|7.62|7.62|7.62|7.62|7.62|7.62|0
1686093300000|2023-06-06 23:15:00|7.63|7.63|7.63|7.63|7.63|7.63|7.63|7.63|0
1686093600000|2023-06-06 23:20:00|7.64|7.64|7.62|7.62|7.64|7.64|7.62|7.62|0
1686093900000|2023-06-06 23:25:00|7.64|7.64|7.62|7.62|7.64|7.64|7.62|7.62|0
1686094200000|2023-06-06 23:30:00|7.64|7.64|7.64|7.64|7.64|7.64|7.64|7.64|0
1686094500000|2023-06-06 23:35:00|7.62|7.62|7.63|7.63|7.63|7.63|7.62|7.62|0
1686094800000|2023-06-06 23:40:00|7.64|7.64|7.64|7.64|7.64|7.64|7.64|7.64|0
1686095400000|2023-06-06 23:50:00|7.62|7.62|7.63|7.63|7.63|7.63|7.62|7.62|0
1686095700000|2023-06-06 23:55:00|7.62|7.62|7.64|7.64|7.64|7.64|7.62|7.62|0
1686127200000|2023-06-07 08:40:00|7.61|7.61|7.61|7.61|7.61|7.61|7.61|7.61|0
1686129300000|2023-06-07 09:15:00|7.62|7.62|7.62|7.62|7.62|7.62|7.62|7.62|0
1686134400000|2023-06-07 10:40:00|7.66|7.66|7.66|7.66|7.66|7.66|7.66|7.66|0
1686135600000|2023-06-07 11:00:00|7.63|7.63|7.63|7.63|7.63|7.63|7.63|7.63|0
1686136200000|2023-06-07 11:10:00|7.62|7.62|7.62|7.62|7.62|7.62|7.62|7.62|0
1686137100000|2023-06-07 11:25:00|7.64|7.64|7.65|7.65|7.65|7.65|7.64|7.64|0
1686138000000|2023-06-07 11:40:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1686138300000|2023-06-07 11:45:00|7.61|7.61|7.61|7.61|7.61|7.61|7.61|7.61|0
1686139200000|2023-06-07 12:00:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1686140400000|2023-06-07 12:20:00|7.66|7.66|7.66|7.66|7.66|7.66|7.66|7.66|0
1686140700000|2023-06-07 12:25:00|7.67|7.67|7.67|7.67|7.67|7.67|7.67|7.67|0
1686141000000|2023-06-07 12:30:00|7.66|7.66|7.66|7.66|7.67|7.67|7.66|7.66|0
1686141300000|2023-06-07 12:35:00|7.67|7.67|7.66|7.66|7.68|7.68|7.66|7.66|0
1686141600000|2023-06-07 12:40:00|7.68|7.68|7.66|7.66|7.68|7.68|7.66|7.66|0
1686141900000|2023-06-07 12:45:00|7.67|7.67|7.66|7.66|7.68|7.68|7.66|7.66|0
1686142200000|2023-06-07 12:50:00|7.67|7.67|7.67|7.67|7.67|7.67|7.67|7.67|0
1686142500000|2023-06-07 12:55:00|7.66|7.66|7.66|7.66|7.66|7.66|7.66|7.66|0
1686142800000|2023-06-07 13:00:00|7.65|7.65|7.66|7.66|7.66|7.66|7.65|7.65|0
1686143100000|2023-06-07 13:05:00|7.65|7.65|7.65|7.65|7.67|7.67|7.65|7.65|0
1686143400000|2023-06-07 13:10:00|7.66|7.66|7.67|7.67|7.67|7.67|7.66|7.66|0
1686143700000|2023-06-07 13:15:00|7.65|7.65|7.67|7.67|7.67|7.67|7.65|7.65|0
1686144300000|2023-06-07 13:25:00|7.64|7.64|7.69|7.69|7.69|7.69|7.64|7.64|0
1686144600000|2023-06-07 13:30:00|7.71|7.71|7.71|7.71|7.74|7.74|7.66|7.66|0
1686144900000|2023-06-07 13:35:00|7.72|7.72|7.71|7.71|7.72|7.72|7.67|7.67|0
1686145200000|2023-06-07 13:40:00|7.7|7.7|7.74|7.74|7.76|7.76|7.7|7.7|0
1686145500000|2023-06-07 13:45:00|7.75|7.75|7.76|7.76|7.78|7.78|7.74|7.74|0
1686145800000|2023-06-07 13:50:00|7.77|7.77|7.76|7.76|7.79|7.79|7.74|7.74|0
1686146100000|2023-06-07 13:55:00|7.77|7.77|7.83|7.83|7.83|7.83|7.76|7.76|0
1686146400000|2023-06-07 14:00:00|7.82|7.82|7.86|7.86|7.86|7.86|7.81|7.81|0
1686146700000|2023-06-07 14:05:00|7.87|7.87|7.89|7.89|7.89|7.89|7.84|7.84|0
1686147000000|2023-06-07 14:10:00|7.88|7.88|7.9|7.9|7.91|7.91|7.88|7.88|0
1686147300000|2023-06-07 14:15:00|7.89|7.89|7.96|7.96|7.96|7.96|7.89|7.89|0
1686147600000|2023-06-07 14:20:00|7.95|7.95|7.86|7.86|7.99|7.99|7.85|7.85|0
1686147900000|2023-06-07 14:25:00|7.87|7.87|7.89|7.89|7.9|7.9|7.86|7.86|0
1686148200000|2023-06-07 14:30:00|7.9|7.9|7.92|7.92|7.93|7.93|7.89|7.89|0
1686148500000|2023-06-07 14:35:00|7.91|7.91|7.86|7.86|7.91|7.91|7.84|7.84|0
1686148800000|2023-06-07 14:40:00|7.85|7.85|7.8|7.8|7.86|7.86|7.79|7.79|0
1686149100000|2023-06-07 14:45:00|7.79|7.79|7.77|7.77|7.8|7.8|7.76|7.76|0
1686149400000|2023-06-07 14:50:00|7.76|7.76|7.73|7.73|7.77|7.77|7.72|7.72|0
1686149700000|2023-06-07 14:55:00|7.74|7.74|7.79|7.79|7.79|7.79|7.74|7.74|0
1686150000000|2023-06-07 15:00:00|7.78|7.78|7.78|7.78|7.79|7.79|7.76|7.76|0
1686150300000|2023-06-07 15:05:00|7.79|7.79|7.84|7.84|7.84|7.84|7.79|7.79|0
1686150600000|2023-06-07 15:10:00|7.85|7.85|7.88|7.88|7.88|7.88|7.84|7.84|0
1686150900000|2023-06-07 15:15:00|7.89|7.89|7.88|7.88|7.89|7.89|7.87|7.87|0
1686151200000|2023-06-07 15:20:00|7.87|7.87|7.93|7.93|7.93|7.93|7.86|7.86|0
1686151500000|2023-06-07 15:25:00|7.94|7.94|7.94|7.94|7.94|7.94|7.93|7.93|0
1686151800000|2023-06-07 15:30:00|7.95|7.95|7.96|7.96|7.97|7.97|7.93|7.93|0
1686152100000|2023-06-07 15:35:00|7.95|7.95|7.94|7.94|7.96|7.96|7.93|7.93|0
1686152400000|2023-06-07 15:40:00|7.95|7.95|7.93|7.93|7.96|7.96|7.91|7.91|0
1686152700000|2023-06-07 15:45:00|7.92|7.92|7.96|7.96|7.96|7.96|7.92|7.92|0
1686153000000|2023-06-07 15:50:00|7.95|7.95|7.91|7.91|7.95|7.95|7.91|7.91|0
1686153300000|2023-06-07 15:55:00|7.92|7.92|7.88|7.88|7.92|7.92|7.86|7.86|0
1686153600000|2023-06-07 16:00:00|7.87|7.87|7.93|7.93|7.93|7.93|7.87|7.87|0
1686153900000|2023-06-07 16:05:00|7.92|7.92|7.9|7.9|7.92|7.92|7.89|7.89|0
1686154200000|2023-06-07 16:10:00|7.89|7.89|7.9|7.9|7.91|7.91|7.89|7.89|0
1686154500000|2023-06-07 16:15:00|7.89|7.89|7.89|7.89|7.91|7.91|7.88|7.88|0
1686154800000|2023-06-07 16:20:00|7.88|7.88|7.85|7.85|7.88|7.88|7.85|7.85|0
1686155100000|2023-06-07 16:25:00|7.84|7.84|7.84|7.84|7.85|7.85|7.82|7.82|0
1686155400000|2023-06-07 16:30:00|7.83|7.83|7.84|7.84|7.86|7.86|7.83|7.83|0
1686155700000|2023-06-07 16:35:00|7.83|7.83|7.86|7.86|7.86|7.86|7.82|7.82|0
1686156000000|2023-06-07 16:40:00|7.85|7.85|7.86|7.86|7.86|7.86|7.85|7.85|0
1686156300000|2023-06-07 16:45:00|7.87|7.87|7.88|7.88|7.89|7.89|7.85|7.85|0
1686156600000|2023-06-07 16:50:00|7.87|7.87|7.87|7.87|7.89|7.89|7.87|7.87|0
1686156900000|2023-06-07 16:55:00|7.86|7.86|7.85|7.85|7.88|7.88|7.85|7.85|0
1686157200000|2023-06-07 17:00:00|7.84|7.84|7.84|7.84|7.86|7.86|7.83|7.83|0
1686157500000|2023-06-07 17:05:00|7.83|7.83|7.87|7.87|7.87|7.87|7.83|7.83|0
1686157800000|2023-06-07 17:10:00|7.88|7.88|7.86|7.86|7.88|7.88|7.86|7.86|0
1686158100000|2023-06-07 17:15:00|7.85|7.85|7.83|7.83|7.86|7.86|7.83|7.83|0
1686158400000|2023-06-07 17:20:00|7.84|7.84|7.82|7.82|7.84|7.84|7.81|7.81|0
1686158700000|2023-06-07 17:25:00|7.81|7.81|7.81|7.81|7.83|7.83|7.81|7.81|0
1686159000000|2023-06-07 17:30:00|7.82|7.82|7.81|7.81|7.82|7.82|7.8|7.8|0
1686159300000|2023-06-07 17:35:00|7.8|7.8|7.78|7.78|7.81|7.81|7.78|7.78|0
1686159600000|2023-06-07 17:40:00|7.77|7.77|7.8|7.8|7.8|7.8|7.77|7.77|0
1686159900000|2023-06-07 17:45:00|7.81|7.81|7.79|7.79|7.81|7.81|7.79|7.79|0
1686160200000|2023-06-07 17:50:00|7.8|7.8|7.81|7.81|7.81|7.81|7.78|7.78|0
1686160500000|2023-06-07 17:55:00|7.82|7.82|7.81|7.81|7.82|7.82|7.81|7.81|0
1686160800000|2023-06-07 18:00:00|7.82|7.82|7.83|7.83|7.84|7.84|7.81|7.81|0
1686161100000|2023-06-07 18:05:00|7.84|7.84|7.84|7.84|7.85|7.85|7.82|7.82|0
1686161400000|2023-06-07 18:10:00|7.85|7.85|7.85|7.85|7.85|7.85|7.83|7.83|0
1686161700000|2023-06-07 18:15:00|7.86|7.86|7.87|7.87|7.87|7.87|7.85|7.85|0
1686162000000|2023-06-07 18:20:00|7.86|7.86|7.87|7.87|7.87|7.87|7.86|7.86|0
1686162300000|2023-06-07 18:25:00|7.86|7.86|7.87|7.87|7.87|7.87|7.85|7.85|0
1686162600000|2023-06-07 18:30:00|7.86|7.86|7.86|7.86|7.87|7.87|7.86|7.86|0
1686162900000|2023-06-07 18:35:00|7.85|7.85|7.86|7.86|7.86|7.86|7.85|7.85|0
1686163200000|2023-06-07 18:40:00|7.85|7.85|7.85|7.85|7.85|7.85|7.84|7.84|0
1686163500000|2023-06-07 18:45:00|7.84|7.84|7.85|7.85|7.85|7.85|7.83|7.83|0
1686163800000|2023-06-07 18:50:00|7.86|7.86|7.86|7.86|7.86|7.86|7.85|7.85|0
1686164100000|2023-06-07 18:55:00|7.87|7.87|7.88|7.88|7.88|7.88|7.87|7.87|0
1686164400000|2023-06-07 19:00:00|7.89|7.89|7.88|7.88|7.89|7.89|7.87|7.87|0
1686164700000|2023-06-07 19:05:00|7.89|7.89|7.88|7.88|7.9|7.9|7.87|7.87|0
1686165000000|2023-06-07 19:10:00|7.87|7.87|7.88|7.88|7.89|7.89|7.86|7.86|0
1686165300000|2023-06-07 19:15:00|7.89|7.89|7.86|7.86|7.89|7.89|7.86|7.86|0
1686165600000|2023-06-07 19:20:00|7.87|7.87|7.87|7.87|7.88|7.88|7.86|7.86|0
1686165900000|2023-06-07 19:25:00|7.86|7.86|7.88|7.88|7.89|7.89|7.86|7.86|0
1686166200000|2023-06-07 19:30:00|7.89|7.89|7.87|7.87|7.89|7.89|7.87|7.87|0
1686166500000|2023-06-07 19:35:00|7.88|7.88|7.87|7.87|7.88|7.88|7.86|7.86|0
1686166800000|2023-06-07 19:40:00|7.86|7.86|7.89|7.89|7.89|7.89|7.86|7.86|0
1686167100000|2023-06-07 19:45:00|7.88|7.88|7.86|7.86|7.89|7.89|7.86|7.86|0
1686167400000|2023-06-07 19:50:00|7.87|7.87|7.87|7.87|7.89|7.89|7.87|7.87|0
1686167700000|2023-06-07 19:55:00|7.86|7.86|7.85|7.85|7.87|7.87|7.85|7.85|0
1686168600000|2023-06-07 20:10:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1686169500000|2023-06-07 20:25:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1686171300000|2023-06-07 20:55:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1686173400000|2023-06-07 21:30:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1686176100000|2023-06-07 22:15:00|7.87|7.87|7.87|7.87|7.87|7.87|7.87|7.87|0
1686178200000|2023-06-07 22:50:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1686178800000|2023-06-07 23:00:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1686179100000|2023-06-07 23:05:00|7.81|7.81|7.87|7.87|7.87|7.87|7.78|7.78|0
1686179400000|2023-06-07 23:10:00|7.82|7.82|7.82|7.82|7.82|7.82|7.82|7.82|0
1686179700000|2023-06-07 23:15:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1686180300000|2023-06-07 23:25:00|7.88|7.88|7.86|7.86|7.88|7.88|7.86|7.86|0
1686180600000|2023-06-07 23:30:00|7.82|7.82|7.82|7.82|7.82|7.82|7.82|7.82|0
1686180900000|2023-06-07 23:35:00|7.84|7.84|7.82|7.82|7.84|7.84|7.82|7.82|0
1686181800000|2023-06-07 23:50:00|7.85|7.85|7.86|7.86|7.86|7.86|7.82|7.82|0
1686182100000|2023-06-07 23:55:00|7.82|7.82|7.82|7.82|7.82|7.82|7.82|7.82|0
1686212100000|2023-06-08 08:15:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1686213000000|2023-06-08 08:30:00|7.74|7.74|7.74|7.74|7.74|7.74|7.74|7.74|0
1686214200000|2023-06-08 08:50:00|7.79|7.79|7.79|7.79|7.79|7.79|7.79|7.79|0
1686218400000|2023-06-08 10:00:00|7.78|7.78|7.74|7.74|7.78|7.78|7.74|7.74|0
1686222000000|2023-06-08 11:00:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1686222600000|2023-06-08 11:10:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1686222900000|2023-06-08 11:15:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1686223200000|2023-06-08 11:20:00|7.82|7.82|7.83|7.83|7.83|7.83|7.82|7.82|0
1686224400000|2023-06-08 11:40:00|7.84|7.84|7.82|7.82|7.84|7.84|7.82|7.82|0
1686224700000|2023-06-08 11:45:00|7.86|7.86|7.87|7.87|7.87|7.87|7.86|7.86|0
1686225300000|2023-06-08 11:55:00|7.85|7.85|7.86|7.86|7.86|7.86|7.85|7.85|0
1686225600000|2023-06-08 12:00:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1686227700000|2023-06-08 12:35:00|7.86|7.86|7.86|7.86|7.86|7.86|7.83|7.83|0
1686228000000|2023-06-08 12:40:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1686228300000|2023-06-08 12:45:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1686228600000|2023-06-08 12:50:00|7.85|7.85|7.86|7.86|7.86|7.86|7.85|7.85|0
1686229800000|2023-06-08 13:10:00|7.87|7.87|7.86|7.86|7.88|7.88|7.86|7.86|0
1686230100000|2023-06-08 13:15:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1686230400000|2023-06-08 13:20:00|7.86|7.86|7.86|7.86|7.87|7.87|7.86|7.86|0
1686230700000|2023-06-08 13:25:00|7.83|7.83|7.82|7.82|7.88|7.88|7.81|7.81|0
1686231000000|2023-06-08 13:30:00|7.81|7.81|7.79|7.79|7.86|7.86|7.79|7.79|0
1686231300000|2023-06-08 13:35:00|7.81|7.81|7.86|7.86|7.87|7.87|7.8|7.8|0
1686231600000|2023-06-08 13:40:00|7.87|7.87|7.86|7.86|7.91|7.91|7.86|7.86|0
1686231900000|2023-06-08 13:45:00|7.85|7.85|7.82|7.82|7.86|7.86|7.81|7.81|0
1686232200000|2023-06-08 13:50:00|7.83|7.83|7.75|7.75|7.83|7.83|7.75|7.75|0
1686232500000|2023-06-08 13:55:00|7.76|7.76|7.77|7.77|7.81|7.81|7.75|7.75|0
1686232800000|2023-06-08 14:00:00|7.78|7.78|7.79|7.79|7.8|7.8|7.77|7.77|0
1686233100000|2023-06-08 14:05:00|7.78|7.78|7.75|7.75|7.78|7.78|7.74|7.74|0
1686233400000|2023-06-08 14:10:00|7.74|7.74|7.75|7.75|7.75|7.75|7.73|7.73|0
1686233700000|2023-06-08 14:15:00|7.74|7.74|7.7|7.7|7.75|7.75|7.7|7.7|0
1686234000000|2023-06-08 14:20:00|7.71|7.71|7.71|7.71|7.71|7.71|7.69|7.69|0
1686234300000|2023-06-08 14:25:00|7.7|7.7|7.68|7.68|7.7|7.7|7.66|7.66|0
1686234600000|2023-06-08 14:30:00|7.7|7.7|7.68|7.68|7.7|7.7|7.67|7.67|0
1686234900000|2023-06-08 14:35:00|7.66|7.66|7.68|7.68|7.69|7.69|7.66|7.66|0
1686235200000|2023-06-08 14:40:00|7.69|7.69|7.68|7.68|7.7|7.7|7.67|7.67|0
1686235500000|2023-06-08 14:45:00|7.69|7.69|7.74|7.74|7.74|7.74|7.69|7.69|0
1686235800000|2023-06-08 14:50:00|7.73|7.73|7.73|7.73|7.75|7.75|7.73|7.73|0
1686236100000|2023-06-08 14:55:00|7.74|7.74|7.73|7.73|7.74|7.74|7.73|7.73|0
1686236400000|2023-06-08 15:00:00|7.74|7.74|7.72|7.72|7.74|7.74|7.71|7.71|0
1686236700000|2023-06-08 15:05:00|7.73|7.73|7.73|7.73|7.74|7.74|7.72|7.72|0
1686237000000|2023-06-08 15:10:00|7.74|7.74|7.71|7.71|7.74|7.74|7.7|7.7|0
1686237300000|2023-06-08 15:15:00|7.72|7.72|7.7|7.7|7.72|7.72|7.7|7.7|0
1686237600000|2023-06-08 15:20:00|7.71|7.71|7.71|7.71|7.72|7.72|7.7|7.7|0
1686237900000|2023-06-08 15:25:00|7.7|7.7|7.7|7.7|7.7|7.7|7.68|7.68|0
1686238200000|2023-06-08 15:30:00|7.71|7.71|7.71|7.71|7.71|7.71|7.7|7.7|0
1686238500000|2023-06-08 15:35:00|7.72|7.72|7.76|7.76|7.76|7.76|7.72|7.72|0
1686238800000|2023-06-08 15:40:00|7.75|7.75|7.79|7.79|7.79|7.79|7.75|7.75|0
1686239100000|2023-06-08 15:45:00|7.8|7.8|7.79|7.79|7.8|7.8|7.79|7.79|0
1686239400000|2023-06-08 15:50:00|7.78|7.78|7.8|7.8|7.8|7.8|7.78|7.78|0
1686239700000|2023-06-08 15:55:00|7.79|7.79|7.84|7.84|7.84|7.84|7.79|7.79|0
1686240000000|2023-06-08 16:00:00|7.83|7.83|7.81|7.81|7.84|7.84|7.81|7.81|0
1686240300000|2023-06-08 16:05:00|7.8|7.8|7.77|7.77|7.8|7.8|7.77|7.77|0
1686240600000|2023-06-08 16:10:00|7.78|7.78|7.81|7.81|7.82|7.82|7.78|7.78|0
1686240900000|2023-06-08 16:15:00|7.8|7.8|7.82|7.82|7.82|7.82|7.8|7.8|0
1686241200000|2023-06-08 16:20:00|7.83|7.83|7.83|7.83|7.84|7.84|7.83|7.83|0
1686241500000|2023-06-08 16:25:00|7.84|7.84|7.86|7.86|7.86|7.86|7.84|7.84|0
1686241800000|2023-06-08 16:30:00|7.85|7.85|7.82|7.82|7.85|7.85|7.82|7.82|0
1686242100000|2023-06-08 16:35:00|7.81|7.81|7.83|7.83|7.83|7.83|7.81|7.81|0
1686242400000|2023-06-08 16:40:00|7.84|7.84|7.84|7.84|7.84|7.84|7.82|7.82|0
1686242700000|2023-06-08 16:45:00|7.85|7.85|7.81|7.81|7.85|7.85|7.81|7.81|0
1686243000000|2023-06-08 16:50:00|7.82|7.82|7.82|7.82|7.82|7.82|7.81|7.81|0
1686243300000|2023-06-08 16:55:00|7.83|7.83|7.82|7.82|7.83|7.83|7.81|7.81|0
1686243600000|2023-06-08 17:00:00|7.81|7.81|7.83|7.83|7.84|7.84|7.81|7.81|0
1686243900000|2023-06-08 17:05:00|7.84|7.84|7.82|7.82|7.84|7.84|7.82|7.82|0
1686244200000|2023-06-08 17:10:00|7.83|7.83|7.81|7.81|7.83|7.83|7.81|7.81|0
1686244500000|2023-06-08 17:15:00|7.82|7.82|7.82|7.82|7.82|7.82|7.81|7.81|0
1686244800000|2023-06-08 17:20:00|7.81|7.81|7.81|7.81|7.82|7.82|7.81|7.81|0
1686245100000|2023-06-08 17:25:00|7.82|7.82|7.82|7.82|7.83|7.83|7.82|7.82|0
1686245400000|2023-06-08 17:30:00|7.83|7.83|7.82|7.82|7.83|7.83|7.81|7.81|0
1686245700000|2023-06-08 17:35:00|7.83|7.83|7.83|7.83|7.83|7.83|7.82|7.82|0
1686246000000|2023-06-08 17:40:00|7.82|7.82|7.82|7.82|7.83|7.83|7.82|7.82|0
1686246300000|2023-06-08 17:45:00|7.81|7.81|7.8|7.8|7.81|7.81|7.8|7.8|0
1686246600000|2023-06-08 17:50:00|7.81|7.81|7.81|7.81|7.81|7.81|7.8|7.8|0
1686246900000|2023-06-08 17:55:00|7.82|7.82|7.83|7.83|7.83|7.83|7.81|7.81|0
1686247200000|2023-06-08 18:00:00|7.82|7.82|7.84|7.84|7.84|7.84|7.82|7.82|0
1686247500000|2023-06-08 18:05:00|7.83|7.83|7.83|7.83|7.84|7.84|7.83|7.83|0
1686247800000|2023-06-08 18:10:00|7.82|7.82|7.83|7.83|7.84|7.84|7.82|7.82|0
1686248100000|2023-06-08 18:15:00|7.84|7.84|7.85|7.85|7.85|7.85|7.83|7.83|0
1686248400000|2023-06-08 18:20:00|7.84|7.84|7.82|7.82|7.85|7.85|7.82|7.82|0
1686248700000|2023-06-08 18:25:00|7.81|7.81|7.86|7.86|7.86|7.86|7.81|7.81|0
1686249000000|2023-06-08 18:30:00|7.85|7.85|7.9|7.9|7.91|7.91|7.85|7.85|0
1686249300000|2023-06-08 18:35:00|7.91|7.91|7.91|7.91|7.91|7.91|7.9|7.9|0
1686249600000|2023-06-08 18:40:00|7.92|7.92|7.95|7.95|7.95|7.95|7.92|7.92|0
1686249900000|2023-06-08 18:45:00|7.94|7.94|7.96|7.96|7.96|7.96|7.94|7.94|0
1686250200000|2023-06-08 18:50:00|7.95|7.95|7.91|7.91|7.95|7.95|7.91|7.91|0
1686250500000|2023-06-08 18:55:00|7.92|7.92|7.94|7.94|7.94|7.94|7.92|7.92|0
1686250800000|2023-06-08 19:00:00|7.95|7.95|7.93|7.93|7.96|7.96|7.92|7.92|0
1686251100000|2023-06-08 19:05:00|7.92|7.92|7.94|7.94|7.95|7.95|7.92|7.92|0
1686251400000|2023-06-08 19:10:00|7.93|7.93|7.94|7.94|7.94|7.94|7.93|7.93|0
1686251700000|2023-06-08 19:15:00|7.93|7.93|7.93|7.93|7.95|7.95|7.93|7.93|0
1686252000000|2023-06-08 19:20:00|7.94|7.94|7.93|7.93|7.94|7.94|7.93|7.93|0
1686252300000|2023-06-08 19:25:00|7.92|7.92|7.93|7.93|7.93|7.93|7.91|7.91|0
1686252600000|2023-06-08 19:30:00|7.92|7.92|7.92|7.92|7.95|7.95|7.91|7.91|0
1686252900000|2023-06-08 19:35:00|7.91|7.91|7.94|7.94|7.94|7.94|7.91|7.91|0
1686253200000|2023-06-08 19:40:00|7.93|7.93|7.93|7.93|7.94|7.94|7.92|7.92|0
1686253500000|2023-06-08 19:45:00|7.94|7.94|7.93|7.93|7.94|7.94|7.93|7.93|0
1686253800000|2023-06-08 19:50:00|7.94|7.94|7.94|7.94|7.95|7.95|7.94|7.94|0
1686254100000|2023-06-08 19:55:00|7.93|7.93|7.94|7.94|7.95|7.95|7.93|7.93|0
1686254400000|2023-06-08 20:00:00|7.91|7.91|7.94|7.94|7.94|7.94|7.91|7.91|0
1686254700000|2023-06-08 20:05:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1686255000000|2023-06-08 20:10:00|7.9|7.9|7.92|7.92|7.92|7.92|7.9|7.9|0
1686255900000|2023-06-08 20:25:00|7.87|7.87|7.92|7.92|7.92|7.92|7.87|7.87|0
1686256500000|2023-06-08 20:35:00|7.94|7.94|7.92|7.92|7.94|7.94|7.92|7.92|0
1686257400000|2023-06-08 20:50:00|7.9|7.9|7.92|7.92|7.92|7.92|7.9|7.9|0
1686258300000|2023-06-08 21:05:00|7.94|7.94|7.92|7.92|7.94|7.94|7.92|7.92|0
1686260700000|2023-06-08 21:45:00|7.94|7.94|7.94|7.94|7.94|7.94|7.94|7.94|0
1686261000000|2023-06-08 21:50:00|7.95|7.95|7.95|7.95|7.95|7.95|7.95|7.95|0
1686261600000|2023-06-08 22:00:00|7.96|7.96|7.97|7.97|7.97|7.97|7.96|7.96|0
1686261900000|2023-06-08 22:05:00|7.94|7.94|7.94|7.94|7.94|7.94|7.94|7.94|0
1686262800000|2023-06-08 22:20:00|7.97|7.97|7.97|7.97|7.97|7.97|7.97|7.97|0
1686263100000|2023-06-08 22:25:00|7.95|7.95|7.95|7.95|7.95|7.95|7.95|7.95|0
1686263400000|2023-06-08 22:30:00|7.96|7.96|7.95|7.95|7.96|7.96|7.94|7.94|0
1686263700000|2023-06-08 22:35:00|7.96|7.96|7.96|7.96|7.96|7.96|7.96|7.96|0
1686264000000|2023-06-08 22:40:00|7.95|7.95|7.96|7.96|7.96|7.96|7.95|7.95|0
1686264900000|2023-06-08 22:55:00|7.97|7.97|7.97|7.97|7.97|7.97|7.97|7.97|0
1686265200000|2023-06-08 23:00:00|7.96|7.96|7.97|7.97|7.97|7.97|7.96|7.96|0
1686265800000|2023-06-08 23:10:00|7.96|7.96|7.96|7.96|7.97|7.97|7.96|7.96|0
1686266100000|2023-06-08 23:15:00|7.97|7.97|7.96|7.96|7.97|7.97|7.96|7.96|0
1686266400000|2023-06-08 23:20:00|7.97|7.97|7.97|7.97|7.97|7.97|7.96|7.96|0
1686266700000|2023-06-08 23:25:00|7.96|7.96|7.96|7.96|7.97|7.97|7.96|7.96|0
1686267000000|2023-06-08 23:30:00|7.97|7.97|7.96|7.96|7.97|7.97|7.96|7.96|0
1686267600000|2023-06-08 23:40:00|7.97|7.97|7.97|7.97|7.97|7.97|7.96|7.96|0
1686267900000|2023-06-08 23:45:00|7.96|7.96|7.96|7.96|7.96|7.96|7.96|7.96|0
1686268500000|2023-06-08 23:55:00|7.97|7.97|7.97|7.97|7.97|7.97|7.96|7.96|0
1686297600000|2023-06-09 08:00:00|7.96|7.96|7.96|7.96|7.96|7.96|7.96|7.96|0
1686297900000|2023-06-09 08:05:00|7.93|7.93|7.93|7.93|7.93|7.93|7.93|7.93|0
1686303300000|2023-06-09 09:35:00|7.92|7.92|7.92|7.92|7.92|7.92|7.92|7.92|0
1686308100000|2023-06-09 10:55:00|7.94|7.94|7.94|7.94|7.94|7.94|7.94|7.94|0
1686308400000|2023-06-09 11:00:00|7.92|7.92|7.92|7.92|7.94|7.94|7.92|7.92|0
1686308700000|2023-06-09 11:05:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1686309000000|2023-06-09 11:10:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1686310500000|2023-06-09 11:35:00|7.93|7.93|7.94|7.94|7.94|7.94|7.93|7.93|0
1686311100000|2023-06-09 11:45:00|7.95|7.95|7.94|7.94|7.96|7.96|7.94|7.94|0
1686312000000|2023-06-09 12:00:00|7.92|7.92|7.94|7.94|7.94|7.94|7.92|7.92|0
1686312300000|2023-06-09 12:05:00|7.96|7.96|7.97|7.97|7.97|7.97|7.94|7.94|0
1686312600000|2023-06-09 12:10:00|7.98|7.98|7.99|7.99|7.99|7.99|7.98|7.98|0
1686312900000|2023-06-09 12:15:00|8|8|8|8|8.01|8.01|8|8|0
1686313500000|2023-06-09 12:25:00|7.99|7.99|7.98|7.98|7.99|7.99|7.98|7.98|0
1686313800000|2023-06-09 12:30:00|7.97|7.97|7.96|7.96|7.97|7.97|7.96|7.96|0
1686314100000|2023-06-09 12:35:00|7.97|7.97|7.99|7.99|7.99|7.99|7.97|7.97|0
1686314400000|2023-06-09 12:40:00|8|8|7.99|7.99|8|8|7.99|7.99|0
1686314700000|2023-06-09 12:45:00|7.98|7.98|8.01|8.01|8.01|8.01|7.98|7.98|0
1686315600000|2023-06-09 13:00:00|8.02|8.02|8.03|8.03|8.04|8.04|8.02|8.02|0
1686315900000|2023-06-09 13:05:00|8.04|8.04|8.04|8.04|8.04|8.04|8.04|8.04|0
1686316200000|2023-06-09 13:10:00|8.03|8.03|8.03|8.03|8.03|8.03|8.03|8.03|0
1686316500000|2023-06-09 13:15:00|8.02|8.02|8.03|8.03|8.03|8.03|8.02|8.02|0
1686316800000|2023-06-09 13:20:00|8.04|8.04|8.05|8.05|8.05|8.05|8.04|8.04|0
1686317100000|2023-06-09 13:25:00|8.01|8.01|8.05|8.05|8.05|8.05|8|8|0
1686317400000|2023-06-09 13:30:00|8.06|8.06|8.09|8.09|8.16|8.16|8.05|8.05|0
1686317700000|2023-06-09 13:35:00|8.1|8.1|8.06|8.06|8.1|8.1|8.01|8.01|0
1686318000000|2023-06-09 13:40:00|8.04|8.04|8.09|8.09|8.11|8.11|8.04|8.04|0
1686318300000|2023-06-09 13:45:00|8.1|8.1|8.02|8.02|8.1|8.1|8.02|8.02|0
1686318600000|2023-06-09 13:50:00|8.03|8.03|8.08|8.08|8.08|8.08|8.02|8.02|0
1686318900000|2023-06-09 13:55:00|8.07|8.07|8.1|8.1|8.13|8.13|8.07|8.07|0
1686319200000|2023-06-09 14:00:00|8.11|8.11|8.13|8.13|8.14|8.14|8.11|8.11|0
1686319500000|2023-06-09 14:05:00|8.12|8.12|8.08|8.08|8.12|8.12|8.08|8.08|0
1686319800000|2023-06-09 14:10:00|8.07|8.07|8.05|8.05|8.08|8.08|8.04|8.04|0
1686320100000|2023-06-09 14:15:00|8.06|8.06|8.06|8.06|8.08|8.08|8.04|8.04|0
1686320400000|2023-06-09 14:20:00|8.05|8.05|8.04|8.04|8.06|8.06|8.04|8.04|0
1686320700000|2023-06-09 14:25:00|8.02|8.02|8.04|8.04|8.04|8.04|8.01|8.01|0
1686321000000|2023-06-09 14:30:00|8.06|8.06|8.03|8.03|8.07|8.07|8.03|8.03|0
1686321300000|2023-06-09 14:35:00|8.04|8.04|8.05|8.05|8.06|8.06|8.01|8.01|0
1686321600000|2023-06-09 14:40:00|8.04|8.04|8.01|8.01|8.05|8.05|8|8|0
1686321900000|2023-06-09 14:45:00|8|8|7.99|7.99|8.01|8.01|7.99|7.99|0
1686322200000|2023-06-09 14:50:00|7.98|7.98|7.98|7.98|7.99|7.99|7.96|7.96|0
1686322500000|2023-06-09 14:55:00|7.99|7.99|7.96|7.96|7.99|7.99|7.96|7.96|0
1686322800000|2023-06-09 15:00:00|7.97|7.97|7.93|7.93|7.97|7.97|7.93|7.93|0
1686323100000|2023-06-09 15:05:00|7.94|7.94|7.97|7.97|7.98|7.98|7.94|7.94|0
1686323400000|2023-06-09 15:10:00|7.96|7.96|7.96|7.96|7.97|7.97|7.96|7.96|0
1686323700000|2023-06-09 15:15:00|7.95|7.95|7.93|7.93|7.95|7.95|7.91|7.91|0
1686324000000|2023-06-09 15:20:00|7.92|7.92|7.92|7.92|7.93|7.93|7.91|7.91|0
1686324300000|2023-06-09 15:25:00|7.91|7.91|7.9|7.9|7.91|7.91|7.9|7.9|0
1686324600000|2023-06-09 15:30:00|7.89|7.89|7.91|7.91|7.91|7.91|7.88|7.88|0
1686324900000|2023-06-09 15:35:00|7.92|7.92|7.93|7.93|7.94|7.94|7.92|7.92|0
1686325200000|2023-06-09 15:40:00|7.94|7.94|7.94|7.94|7.95|7.95|7.94|7.94|0
1686325500000|2023-06-09 15:45:00|7.95|7.95|7.93|7.93|7.95|7.95|7.92|7.92|0
1686325800000|2023-06-09 15:50:00|7.92|7.92|7.92|7.92|7.92|7.92|7.91|7.91|0
1686326100000|2023-06-09 15:55:00|7.91|7.91|7.91|7.91|7.92|7.92|7.91|7.91|0
1686326400000|2023-06-09 16:00:00|7.92|7.92|7.91|7.91|7.92|7.92|7.9|7.9|0
1686326700000|2023-06-09 16:05:00|7.9|7.9|7.9|7.9|7.9|7.9|7.89|7.89|0
1686327000000|2023-06-09 16:10:00|7.91|7.91|7.93|7.93|7.93|7.93|7.91|7.91|0
1686327300000|2023-06-09 16:15:00|7.94|7.94|7.94|7.94|7.96|7.96|7.93|7.93|0
1686327600000|2023-06-09 16:20:00|7.95|7.95|7.93|7.93|7.95|7.95|7.93|7.93|0
1686327900000|2023-06-09 16:25:00|7.92|7.92|7.91|7.91|7.93|7.93|7.89|7.89|0
1686328200000|2023-06-09 16:30:00|7.92|7.92|7.92|7.92|7.93|7.93|7.92|7.92|0
1686328500000|2023-06-09 16:35:00|7.91|7.91|7.89|7.89|7.91|7.91|7.88|7.88|0
1686328800000|2023-06-09 16:40:00|7.88|7.88|7.9|7.9|7.91|7.91|7.88|7.88|0
1686329100000|2023-06-09 16:45:00|7.91|7.91|7.92|7.92|7.92|7.92|7.9|7.9|0
1686329400000|2023-06-09 16:50:00|7.91|7.91|7.91|7.91|7.92|7.92|7.91|7.91|0
1686329700000|2023-06-09 16:55:00|7.9|7.9|7.92|7.92|7.92|7.92|7.9|7.9|0
1686330000000|2023-06-09 17:00:00|7.91|7.91|7.91|7.91|7.92|7.92|7.91|7.91|0
1686330300000|2023-06-09 17:05:00|7.92|7.92|7.93|7.93|7.93|7.93|7.91|7.91|0
1686330600000|2023-06-09 17:10:00|7.92|7.92|7.92|7.92|7.93|7.93|7.91|7.91|0
1686330900000|2023-06-09 17:15:00|7.93|7.93|7.91|7.91|7.93|7.93|7.91|7.91|0
1686331200000|2023-06-09 17:20:00|7.92|7.92|7.93|7.93|7.93|7.93|7.92|7.92|0
1686331500000|2023-06-09 17:25:00|7.92|7.92|7.93|7.93|7.93|7.93|7.92|7.92|0
1686331800000|2023-06-09 17:30:00|7.94|7.94|7.93|7.93|7.94|7.94|7.93|7.93|0
1686332100000|2023-06-09 17:35:00|7.92|7.92|7.92|7.92|7.93|7.93|7.91|7.91|0
1686332400000|2023-06-09 17:40:00|7.93|7.93|7.91|7.91|7.93|7.93|7.91|7.91|0
1686332700000|2023-06-09 17:45:00|7.92|7.92|7.9|7.9|7.92|7.92|7.9|7.9|0
1686333000000|2023-06-09 17:50:00|7.91|7.91|7.92|7.92|7.92|7.92|7.9|7.9|0
1686333300000|2023-06-09 17:55:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1686333600000|2023-06-09 18:00:00|7.92|7.92|7.91|7.91|7.92|7.92|7.91|7.91|0
1686334200000|2023-06-09 18:10:00|7.92|7.92|7.92|7.92|7.93|7.93|7.91|7.91|0
1686334500000|2023-06-09 18:15:00|7.91|7.91|7.9|7.9|7.91|7.91|7.9|7.9|0
1686334800000|2023-06-09 18:20:00|7.91|7.91|7.92|7.92|7.92|7.92|7.91|7.91|0
1686335100000|2023-06-09 18:25:00|7.91|7.91|7.9|7.9|7.92|7.92|7.89|7.89|0
1686335400000|2023-06-09 18:30:00|7.89|7.89|7.88|7.88|7.89|7.89|7.87|7.87|0
1686335700000|2023-06-09 18:35:00|7.87|7.87|7.86|7.86|7.87|7.87|7.86|7.86|0
1686336300000|2023-06-09 18:45:00|7.87|7.87|7.86|7.86|7.87|7.87|7.86|7.86|0
1686336900000|2023-06-09 18:55:00|7.87|7.87|7.86|7.86|7.87|7.87|7.86|7.86|0
1686337200000|2023-06-09 19:00:00|7.87|7.87|7.89|7.89|7.89|7.89|7.86|7.86|0
1686337500000|2023-06-09 19:05:00|7.88|7.88|7.87|7.87|7.88|7.88|7.86|7.86|0
1686337800000|2023-06-09 19:10:00|7.86|7.86|7.86|7.86|7.87|7.87|7.86|7.86|0
1686338100000|2023-06-09 19:15:00|7.88|7.88|7.88|7.88|7.88|7.88|7.88|7.88|0
1686338400000|2023-06-09 19:20:00|7.87|7.87|7.88|7.88|7.88|7.88|7.87|7.87|0
1686338700000|2023-06-09 19:25:00|7.87|7.87|7.87|7.87|7.88|7.88|7.86|7.86|0
1686339000000|2023-06-09 19:30:00|7.86|7.86|7.89|7.89|7.89|7.89|7.86|7.86|0
1686339300000|2023-06-09 19:35:00|7.88|7.88|7.87|7.87|7.89|7.89|7.86|7.86|0
1686339600000|2023-06-09 19:40:00|7.88|7.88|7.87|7.87|7.88|7.88|7.87|7.87|0
1686339900000|2023-06-09 19:45:00|7.86|7.86|7.86|7.86|7.88|7.88|7.86|7.86|0
1686340200000|2023-06-09 19:50:00|7.87|7.87|7.87|7.87|7.88|7.88|7.86|7.86|0
1686340500000|2023-06-09 19:55:00|7.88|7.88|7.87|7.87|7.88|7.88|7.86|7.86|0
1686340800000|2023-06-09 20:00:00|7.86|7.86|7.9|7.9|7.9|7.9|7.86|7.86|0
1686556800000|2023-06-12 08:00:00|7.86|7.86|7.91|7.91|7.91|7.91|7.86|7.86|0
1686558000000|2023-06-12 08:20:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1686558300000|2023-06-12 08:25:00|7.85|7.85|7.84|7.84|7.85|7.85|7.84|7.84|0
1686558600000|2023-06-12 08:30:00|7.85|7.85|7.89|7.89|7.89|7.89|7.85|7.85|0
1686560400000|2023-06-12 09:00:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1686560700000|2023-06-12 09:05:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1686563100000|2023-06-12 09:45:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1686565500000|2023-06-12 10:25:00|7.89|7.89|7.89|7.89|7.89|7.89|7.89|7.89|0
1686565800000|2023-06-12 10:30:00|7.87|7.87|7.87|7.87|7.87|7.87|7.87|7.87|0
1686567300000|2023-06-12 10:55:00|7.9|7.9|7.89|7.89|7.9|7.9|7.89|7.89|0
1686567600000|2023-06-12 11:00:00|7.86|7.86|7.86|7.86|7.87|7.87|7.86|7.86|0
1686567900000|2023-06-12 11:05:00|7.87|7.87|7.87|7.87|7.87|7.87|7.87|7.87|0
1686568800000|2023-06-12 11:20:00|7.89|7.89|7.88|7.88|7.89|7.89|7.88|7.88|0
1686570000000|2023-06-12 11:40:00|7.89|7.89|7.89|7.89|7.89|7.89|7.89|7.89|0
1686570300000|2023-06-12 11:45:00|7.87|7.87|7.87|7.87|7.87|7.87|7.87|7.87|0
1686570600000|2023-06-12 11:50:00|7.89|7.89|7.86|7.86|7.89|7.89|7.86|7.86|0
1686571200000|2023-06-12 12:00:00|7.87|7.87|7.89|7.89|7.89|7.89|7.87|7.87|0
1686571500000|2023-06-12 12:05:00|7.86|7.86|7.87|7.87|7.87|7.87|7.86|7.86|0
1686572100000|2023-06-12 12:15:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1686572700000|2023-06-12 12:25:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1686573000000|2023-06-12 12:30:00|7.91|7.91|7.84|7.84|7.91|7.91|7.84|7.84|0
1686573300000|2023-06-12 12:35:00|7.85|7.85|7.9|7.9|7.9|7.9|7.85|7.85|0
1686573600000|2023-06-12 12:40:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1686573900000|2023-06-12 12:45:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1686574200000|2023-06-12 12:50:00|7.88|7.88|7.87|7.87|7.88|7.88|7.87|7.87|0
1686574500000|2023-06-12 12:55:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1686574800000|2023-06-12 13:00:00|7.89|7.89|7.89|7.89|7.89|7.89|7.89|7.89|0
1686575100000|2023-06-12 13:05:00|7.88|7.88|7.89|7.89|7.89|7.89|7.88|7.88|0
1686575700000|2023-06-12 13:15:00|7.88|7.88|7.88|7.88|7.88|7.88|7.88|7.88|0
1686576000000|2023-06-12 13:20:00|7.87|7.87|7.87|7.87|7.89|7.89|7.87|7.87|0
1686576300000|2023-06-12 13:25:00|7.86|7.86|7.85|7.85|7.89|7.89|7.82|7.82|0
1686576600000|2023-06-12 13:30:00|7.81|7.81|7.8|7.8|7.84|7.84|7.78|7.78|0
1686576900000|2023-06-12 13:35:00|7.81|7.81|7.78|7.78|7.81|7.81|7.74|7.74|0
1686577200000|2023-06-12 13:40:00|7.8|7.8|7.8|7.8|7.82|7.82|7.79|7.79|0
1686577500000|2023-06-12 13:45:00|7.81|7.81|7.79|7.79|7.82|7.82|7.78|7.78|0
1686577800000|2023-06-12 13:50:00|7.78|7.78|7.8|7.8|7.81|7.81|7.77|7.77|0
1686578100000|2023-06-12 13:55:00|7.81|7.81|7.81|7.81|7.81|7.81|7.77|7.77|0
1686578400000|2023-06-12 14:00:00|7.8|7.8|7.83|7.83|7.86|7.86|7.8|7.8|0
1686578700000|2023-06-12 14:05:00|7.82|7.82|7.82|7.82|7.82|7.82|7.81|7.81|0
1686579000000|2023-06-12 14:10:00|7.83|7.83|7.84|7.84|7.86|7.86|7.82|7.82|0
1686579300000|2023-06-12 14:15:00|7.85|7.85|7.81|7.81|7.85|7.85|7.81|7.81|0
1686579600000|2023-06-12 14:20:00|7.82|7.82|7.83|7.83|7.85|7.85|7.82|7.82|0
1686579900000|2023-06-12 14:25:00|7.84|7.84|7.82|7.82|7.84|7.84|7.81|7.81|0
1686580200000|2023-06-12 14:30:00|7.83|7.83|7.82|7.82|7.86|7.86|7.82|7.82|0
1686580500000|2023-06-12 14:35:00|7.81|7.81|7.79|7.79|7.81|7.81|7.77|7.77|0
1686580800000|2023-06-12 14:40:00|7.78|7.78|7.79|7.79|7.81|7.81|7.78|7.78|0
1686581100000|2023-06-12 14:45:00|7.8|7.8|7.8|7.8|7.81|7.81|7.79|7.79|0
1686581400000|2023-06-12 14:50:00|7.79|7.79|7.79|7.79|7.8|7.8|7.79|7.79|0
1686581700000|2023-06-12 14:55:00|7.78|7.78|7.79|7.79|7.8|7.8|7.77|7.77|0
1686582000000|2023-06-12 15:00:00|7.8|7.8|7.79|7.79|7.83|7.83|7.79|7.79|0
1686582300000|2023-06-12 15:05:00|7.8|7.8|7.78|7.78|7.8|7.8|7.78|7.78|0
1686582600000|2023-06-12 15:10:00|7.79|7.79|7.79|7.79|7.79|7.79|7.78|7.78|0
1686582900000|2023-06-12 15:15:00|7.78|7.78|7.79|7.79|7.79|7.79|7.77|7.77|0
1686583200000|2023-06-12 15:20:00|7.78|7.78|7.76|7.76|7.78|7.78|7.76|7.76|0
1686583500000|2023-06-12 15:25:00|7.77|7.77|7.77|7.77|7.78|7.78|7.76|7.76|0
1686583800000|2023-06-12 15:30:00|7.78|7.78|7.79|7.79|7.79|7.79|7.78|7.78|0
1686584100000|2023-06-12 15:35:00|7.78|7.78|7.75|7.75|7.78|7.78|7.75|7.75|0
1686584400000|2023-06-12 15:40:00|7.76|7.76|7.76|7.76|7.76|7.76|7.75|7.75|0
1686584700000|2023-06-12 15:45:00|7.75|7.75|7.75|7.75|7.76|7.76|7.75|7.75|0
1686585000000|2023-06-12 15:50:00|7.76|7.76|7.75|7.75|7.76|7.76|7.75|7.75|0
1686585300000|2023-06-12 15:55:00|7.74|7.74|7.74|7.74|7.74|7.74|7.71|7.71|0
1686585600000|2023-06-12 16:00:00|7.75|7.75|7.74|7.74|7.75|7.75|7.74|7.74|0
1686585900000|2023-06-12 16:05:00|7.75|7.75|7.75|7.75|7.76|7.76|7.73|7.73|0
1686586200000|2023-06-12 16:10:00|7.76|7.76|7.72|7.72|7.76|7.76|7.72|7.72|0
1686586500000|2023-06-12 16:15:00|7.73|7.73|7.74|7.74|7.75|7.75|7.73|7.73|0
1686586800000|2023-06-12 16:20:00|7.73|7.73|7.74|7.74|7.75|7.75|7.73|7.73|0
1686587100000|2023-06-12 16:25:00|7.75|7.75|7.74|7.74|7.75|7.75|7.73|7.73|0
1686587400000|2023-06-12 16:30:00|7.73|7.73|7.74|7.74|7.74|7.74|7.73|7.73|0
1686587700000|2023-06-12 16:35:00|7.75|7.75|7.77|7.77|7.77|7.77|7.75|7.75|0
1686588000000|2023-06-12 16:40:00|7.76|7.76|7.76|7.76|7.77|7.77|7.76|7.76|0
1686588300000|2023-06-12 16:45:00|7.77|7.77|7.78|7.78|7.78|7.78|7.76|7.76|0
1686588600000|2023-06-12 16:50:00|7.77|7.77|7.77|7.77|7.77|7.77|7.76|7.76|0
1686588900000|2023-06-12 16:55:00|7.76|7.76|7.78|7.78|7.79|7.79|7.76|7.76|0
1686589200000|2023-06-12 17:00:00|7.79|7.79|7.78|7.78|7.8|7.8|7.78|7.78|0
1686589500000|2023-06-12 17:05:00|7.79|7.79|7.78|7.78|7.79|7.79|7.77|7.77|0
1686590100000|2023-06-12 17:15:00|7.79|7.79|7.78|7.78|7.79|7.79|7.78|7.78|0
1686590400000|2023-06-12 17:20:00|7.79|7.79|7.79|7.79|7.79|7.79|7.78|7.78|0
1686590700000|2023-06-12 17:25:00|7.78|7.78|7.79|7.79|7.8|7.8|7.78|7.78|0
1686591000000|2023-06-12 17:30:00|7.8|7.8|7.78|7.78|7.81|7.81|7.78|7.78|0
1686591300000|2023-06-12 17:35:00|7.79|7.79|7.79|7.79|7.79|7.79|7.79|7.79|0
1686591600000|2023-06-12 17:40:00|7.8|7.8|7.8|7.8|7.8|7.8|7.79|7.79|0
1686591900000|2023-06-12 17:45:00|7.81|7.81|7.8|7.8|7.81|7.81|7.8|7.8|0
1686592200000|2023-06-12 17:50:00|7.79|7.79|7.8|7.8|7.81|7.81|7.79|7.79|0
1686592500000|2023-06-12 17:55:00|7.79|7.79|7.8|7.8|7.81|7.81|7.79|7.79|0
1686592800000|2023-06-12 18:00:00|7.81|7.81|7.8|7.8|7.81|7.81|7.79|7.79|0
1686593100000|2023-06-12 18:05:00|7.79|7.79|7.78|7.78|7.79|7.79|7.78|7.78|0
1686593400000|2023-06-12 18:10:00|7.79|7.79|7.81|7.81|7.81|7.81|7.79|7.79|0
1686593700000|2023-06-12 18:15:00|7.82|7.82|7.81|7.81|7.82|7.82|7.81|7.81|0
1686594000000|2023-06-12 18:20:00|7.82|7.82|7.81|7.81|7.82|7.82|7.81|7.81|0
1686594300000|2023-06-12 18:25:00|7.8|7.8|7.8|7.8|7.81|7.81|7.79|7.79|0
1686594600000|2023-06-12 18:30:00|7.81|7.81|7.81|7.81|7.81|7.81|7.8|7.8|0
1686594900000|2023-06-12 18:35:00|7.8|7.8|7.8|7.8|7.81|7.81|7.8|7.8|0
1686595200000|2023-06-12 18:40:00|7.81|7.81|7.81|7.81|7.83|7.83|7.8|7.8|0
1686595800000|2023-06-12 18:50:00|7.82|7.82|7.82|7.82|7.83|7.83|7.81|7.81|0
1686596100000|2023-06-12 18:55:00|7.81|7.81|7.83|7.83|7.84|7.84|7.81|7.81|0
1686596400000|2023-06-12 19:00:00|7.84|7.84|7.85|7.85|7.86|7.86|7.84|7.84|0
1686596700000|2023-06-12 19:05:00|7.84|7.84|7.85|7.85|7.85|7.85|7.84|7.84|0
1686597000000|2023-06-12 19:10:00|7.84|7.84|7.84|7.84|7.85|7.85|7.83|7.83|0
1686597300000|2023-06-12 19:15:00|7.85|7.85|7.85|7.85|7.86|7.86|7.85|7.85|0
1686597600000|2023-06-12 19:20:00|7.84|7.84|7.84|7.84|7.85|7.85|7.84|7.84|0
1686597900000|2023-06-12 19:25:00|7.85|7.85|7.85|7.85|7.86|7.86|7.84|7.84|0
1686598200000|2023-06-12 19:30:00|7.84|7.84|7.85|7.85|7.85|7.85|7.83|7.83|0
1686598500000|2023-06-12 19:35:00|7.84|7.84|7.84|7.84|7.85|7.85|7.84|7.84|0
1686598800000|2023-06-12 19:40:00|7.85|7.85|7.83|7.83|7.85|7.85|7.83|7.83|0
1686599100000|2023-06-12 19:45:00|7.84|7.84|7.84|7.84|7.85|7.85|7.84|7.84|0
1686599400000|2023-06-12 19:50:00|7.85|7.85|7.82|7.82|7.85|7.85|7.81|7.81|0
1686599700000|2023-06-12 19:55:00|7.81|7.81|7.81|7.81|7.82|7.82|7.81|7.81|0
1686600000000|2023-06-12 20:00:00|7.82|7.82|7.82|7.82|7.82|7.82|7.82|7.82|0
1686600300000|2023-06-12 20:05:00|7.8|7.8|7.8|7.8|7.8|7.8|7.8|7.8|0
1686600900000|2023-06-12 20:15:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1686601200000|2023-06-12 20:20:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1686601500000|2023-06-12 20:25:00|7.8|7.8|7.8|7.8|7.8|7.8|7.8|7.8|0
1686602100000|2023-06-12 20:35:00|7.82|7.82|7.82|7.82|7.82|7.82|7.82|7.82|0
1686602400000|2023-06-12 20:40:00|7.81|7.81|7.82|7.82|7.82|7.82|7.81|7.81|0
1686602700000|2023-06-12 20:45:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1686603300000|2023-06-12 20:55:00|7.82|7.82|7.81|7.81|7.82|7.82|7.81|7.81|0
1686603600000|2023-06-12 21:00:00|7.82|7.82|7.82|7.82|7.82|7.82|7.82|7.82|0
1686605100000|2023-06-12 21:25:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1686606000000|2023-06-12 21:40:00|7.8|7.8|7.8|7.8|7.8|7.8|7.8|7.8|0
1686606600000|2023-06-12 21:50:00|7.81|7.81|7.8|7.8|7.81|7.81|7.8|7.8|0
1686607500000|2023-06-12 22:05:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1686608100000|2023-06-12 22:15:00|7.82|7.82|7.82|7.82|7.82|7.82|7.82|7.82|0
1686608400000|2023-06-12 22:20:00|7.84|7.84|7.81|7.81|7.84|7.84|7.81|7.81|0
1686608700000|2023-06-12 22:25:00|7.84|7.84|7.81|7.81|7.84|7.84|7.81|7.81|0
1686610800000|2023-06-12 23:00:00|7.82|7.82|7.82|7.82|7.82|7.82|7.82|7.82|0
1686611100000|2023-06-12 23:05:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1686611400000|2023-06-12 23:10:00|7.82|7.82|7.82|7.82|7.82|7.82|7.82|7.82|0
1686611700000|2023-06-12 23:15:00|7.84|7.84|7.82|7.82|7.84|7.84|7.82|7.82|0
1686612000000|2023-06-12 23:20:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1686612300000|2023-06-12 23:25:00|7.82|7.82|7.84|7.84|7.84|7.84|7.82|7.82|0
1686612600000|2023-06-12 23:30:00|7.82|7.82|7.84|7.84|7.84|7.84|7.82|7.82|0
1686612900000|2023-06-12 23:35:00|7.83|7.83|7.84|7.84|7.84|7.84|7.83|7.83|0
1686613200000|2023-06-12 23:40:00|7.83|7.83|7.83|7.83|7.83|7.83|7.82|7.82|0
1686613500000|2023-06-12 23:45:00|7.84|7.84|7.82|7.82|7.84|7.84|7.82|7.82|0
1686613800000|2023-06-12 23:50:00|7.84|7.84|7.84|7.84|7.84|7.84|7.82|7.82|0
1686643200000|2023-06-13 08:00:00|7.86|7.86|7.88|7.88|7.88|7.88|7.86|7.86|0
1686643500000|2023-06-13 08:05:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1686644400000|2023-06-13 08:20:00|7.88|7.88|7.88|7.88|7.88|7.88|7.88|7.88|0
1686644700000|2023-06-13 08:25:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1686645000000|2023-06-13 08:30:00|7.88|7.88|7.88|7.88|7.88|7.88|7.88|7.88|0
1686645300000|2023-06-13 08:35:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1686645600000|2023-06-13 08:40:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1686647100000|2023-06-13 09:05:00|7.85|7.85|7.86|7.86|7.86|7.86|7.85|7.85|0
1686648000000|2023-06-13 09:20:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1686648300000|2023-06-13 09:25:00|7.88|7.88|7.88|7.88|7.88|7.88|7.88|7.88|0
1686649200000|2023-06-13 09:40:00|7.86|7.86|7.85|7.85|7.86|7.86|7.85|7.85|0
1686649800000|2023-06-13 09:50:00|7.84|7.84|7.87|7.87|7.88|7.88|7.84|7.84|0
1686650400000|2023-06-13 10:00:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1686652200000|2023-06-13 10:30:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1686652500000|2023-06-13 10:35:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1686652800000|2023-06-13 10:40:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1686654000000|2023-06-13 11:00:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1686654300000|2023-06-13 11:05:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1686654900000|2023-06-13 11:15:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1686656700000|2023-06-13 11:45:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1686657300000|2023-06-13 11:55:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1686657600000|2023-06-13 12:00:00|7.85|7.85|7.85|7.85|7.86|7.86|7.85|7.85|0
1686658200000|2023-06-13 12:10:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1686658500000|2023-06-13 12:15:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1686658800000|2023-06-13 12:20:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1686659400000|2023-06-13 12:30:00|7.86|7.86|7.88|7.88|7.9|7.9|7.86|7.86|0
1686659700000|2023-06-13 12:35:00|7.89|7.89|7.89|7.89|7.9|7.9|7.88|7.88|0
1686660000000|2023-06-13 12:40:00|7.9|7.9|7.91|7.91|7.92|7.92|7.89|7.89|0
1686660600000|2023-06-13 12:50:00|7.92|7.92|7.91|7.91|7.92|7.92|7.91|7.91|0
1686661500000|2023-06-13 13:05:00|7.92|7.92|7.91|7.91|7.93|7.93|7.91|7.91|0
1686661800000|2023-06-13 13:10:00|7.93|7.93|7.92|7.92|7.93|7.93|7.92|7.92|0
1686662100000|2023-06-13 13:15:00|7.93|7.93|7.92|7.92|7.93|7.93|7.92|7.92|0
1686662400000|2023-06-13 13:20:00|7.93|7.93|7.95|7.95|7.95|7.95|7.92|7.92|0
1686662700000|2023-06-13 13:25:00|7.91|7.91|7.87|7.87|7.91|7.91|7.87|7.87|0
1686663000000|2023-06-13 13:30:00|7.9|7.9|7.88|7.88|7.9|7.9|7.85|7.85|0
1686663300000|2023-06-13 13:35:00|7.87|7.87|7.88|7.88|7.9|7.9|7.83|7.83|0
1686663600000|2023-06-13 13:40:00|7.89|7.89|7.91|7.91|7.93|7.93|7.88|7.88|0
1686663900000|2023-06-13 13:45:00|7.9|7.9|7.92|7.92|7.93|7.93|7.88|7.88|0
1686664200000|2023-06-13 13:50:00|7.93|7.93|7.93|7.93|7.96|7.96|7.91|7.91|0
1686664500000|2023-06-13 13:55:00|7.94|7.94|7.97|7.97|8.01|8.01|7.93|7.93|0
1686664800000|2023-06-13 14:00:00|7.96|7.96|8.04|8.04|8.04|8.04|7.96|7.96|0
1686665100000|2023-06-13 14:05:00|8.05|8.05|8.06|8.06|8.08|8.08|8.05|8.05|0
1686665400000|2023-06-13 14:10:00|8.05|8.05|8|8|8.05|8.05|7.98|7.98|0
1686665700000|2023-06-13 14:15:00|7.99|7.99|7.97|7.97|7.99|7.99|7.94|7.94|0
1686666000000|2023-06-13 14:20:00|7.98|7.98|8|8|8.01|8.01|7.98|7.98|0
1686666300000|2023-06-13 14:25:00|8.01|8.01|8.04|8.04|8.05|8.05|8|8|0
1686666600000|2023-06-13 14:30:00|8.03|8.03|8.07|8.07|8.07|8.07|8.01|8.01|0
1686666900000|2023-06-13 14:35:00|8.06|8.06|8.06|8.06|8.07|8.07|8.05|8.05|0
1686667200000|2023-06-13 14:40:00|8.05|8.05|8.03|8.03|8.06|8.06|8.02|8.02|0
1686667500000|2023-06-13 14:45:00|8.02|8.02|8.04|8.04|8.05|8.05|8.02|8.02|0
1686667800000|2023-06-13 14:50:00|8.03|8.03|8.02|8.02|8.03|8.03|8.01|8.01|0
1686668100000|2023-06-13 14:55:00|8.03|8.03|8|8|8.03|8.03|8|8|0
1686668400000|2023-06-13 15:00:00|8.01|8.01|8|8|8.01|8.01|7.99|7.99|0
1686668700000|2023-06-13 15:05:00|7.99|7.99|7.99|7.99|7.99|7.99|7.98|7.98|0
1686669000000|2023-06-13 15:10:00|7.98|7.98|7.99|7.99|8|8|7.98|7.98|0
1686669300000|2023-06-13 15:15:00|8|8|8|8|8.01|8.01|7.99|7.99|0
1686669600000|2023-06-13 15:20:00|7.98|7.98|7.98|7.98|8|8|7.98|7.98|0
1686669900000|2023-06-13 15:25:00|7.99|7.99|8|8|8.01|8.01|7.98|7.98|0
1686670200000|2023-06-13 15:30:00|8.01|8.01|8|8|8.01|8.01|7.98|7.98|0
1686670500000|2023-06-13 15:35:00|8.01|8.01|7.99|7.99|8.01|8.01|7.99|7.99|0
1686670800000|2023-06-13 15:40:00|8|8|8.01|8.01|8.01|8.01|7.99|7.99|0
1686671100000|2023-06-13 15:45:00|8|8|8.01|8.01|8.01|8.01|8|8|0
1686671400000|2023-06-13 15:50:00|8|8|7.99|7.99|8|8|7.98|7.98|0
1686671700000|2023-06-13 15:55:00|7.98|7.98|7.99|7.99|8|8|7.98|7.98|0
1686672000000|2023-06-13 16:00:00|7.98|7.98|7.98|7.98|7.99|7.99|7.96|7.96|0
1686672300000|2023-06-13 16:05:00|7.99|7.99|7.98|7.98|7.99|7.99|7.98|7.98|0
1686672600000|2023-06-13 16:10:00|7.99|7.99|7.98|7.98|7.99|7.99|7.98|7.98|0
1686672900000|2023-06-13 16:15:00|7.99|7.99|7.98|7.98|7.99|7.99|7.98|7.98|0
1686673200000|2023-06-13 16:20:00|7.97|7.97|7.91|7.91|7.98|7.98|7.91|7.91|0
1686673500000|2023-06-13 16:25:00|7.92|7.92|7.94|7.94|7.94|7.94|7.89|7.89|0
1686673800000|2023-06-13 16:30:00|7.95|7.95|7.96|7.96|7.96|7.96|7.94|7.94|0
1686674100000|2023-06-13 16:35:00|7.97|7.97|7.99|7.99|7.99|7.99|7.97|7.97|0
1686674400000|2023-06-13 16:40:00|7.98|7.98|7.98|7.98|8|8|7.98|7.98|0
1686674700000|2023-06-13 16:45:00|7.99|7.99|7.98|7.98|7.99|7.99|7.98|7.98|0
1686675000000|2023-06-13 16:50:00|7.99|7.99|7.99|7.99|8|8|7.99|7.99|0
1686675300000|2023-06-13 16:55:00|7.98|7.98|8.01|8.01|8.01|8.01|7.98|7.98|0
1686675600000|2023-06-13 17:00:00|8.02|8.02|8.03|8.03|8.03|8.03|8.01|8.01|0
1686675900000|2023-06-13 17:05:00|8.04|8.04|8.02|8.02|8.04|8.04|8.01|8.01|0
1686676200000|2023-06-13 17:10:00|8.03|8.03|8.02|8.02|8.03|8.03|8.01|8.01|0
1686676500000|2023-06-13 17:15:00|8.03|8.03|8.06|8.06|8.06|8.06|8.03|8.03|0
1686676800000|2023-06-13 17:20:00|8.07|8.07|8.08|8.08|8.09|8.09|8.06|8.06|0
1686677100000|2023-06-13 17:25:00|8.07|8.07|8.09|8.09|8.09|8.09|8.06|8.06|0
1686677400000|2023-06-13 17:30:00|8.08|8.08|8.07|8.07|8.09|8.09|8.07|8.07|0
1686677700000|2023-06-13 17:35:00|8.08|8.08|8.08|8.08|8.08|8.08|8.06|8.06|0
1686678000000|2023-06-13 17:40:00|8.09|8.09|8.09|8.09|8.09|8.09|8.08|8.08|0
1686678300000|2023-06-13 17:45:00|8.08|8.08|8.1|8.1|8.1|8.1|8.08|8.08|0
1686678600000|2023-06-13 17:50:00|8.09|8.09|8.08|8.08|8.1|8.1|8.08|8.08|0
1686678900000|2023-06-13 17:55:00|8.07|8.07|8.07|8.07|8.07|8.07|8.06|8.06|0
1686679200000|2023-06-13 18:00:00|8.06|8.06|8.06|8.06|8.08|8.08|8.06|8.06|0
1686679500000|2023-06-13 18:05:00|8.07|8.07|8.06|8.06|8.07|8.07|8.06|8.06|0
1686679800000|2023-06-13 18:10:00|8.05|8.05|8.05|8.05|8.06|8.06|8.03|8.03|0
1686680100000|2023-06-13 18:15:00|8.06|8.06|8.08|8.08|8.08|8.08|8.05|8.05|0
1686680400000|2023-06-13 18:20:00|8.07|8.07|8.07|8.07|8.08|8.08|8.07|8.07|0
1686680700000|2023-06-13 18:25:00|8.06|8.06|8.04|8.04|8.07|8.07|8.03|8.03|0
1686681000000|2023-06-13 18:30:00|8.05|8.05|8.05|8.05|8.05|8.05|8.04|8.04|0
1686681300000|2023-06-13 18:35:00|8.04|8.04|8.02|8.02|8.05|8.05|8.02|8.02|0
1686681600000|2023-06-13 18:40:00|8.03|8.03|8.05|8.05|8.05|8.05|8.02|8.02|0
1686681900000|2023-06-13 18:45:00|8.04|8.04|8.03|8.03|8.06|8.06|8.03|8.03|0
1686682200000|2023-06-13 18:50:00|8.04|8.04|8.05|8.05|8.05|8.05|8.04|8.04|0
1686682500000|2023-06-13 18:55:00|8.06|8.06|8.06|8.06|8.06|8.06|8.05|8.05|0
1686682800000|2023-06-13 19:00:00|8.07|8.07|8.07|8.07|8.07|8.07|8.06|8.06|0
1686683100000|2023-06-13 19:05:00|8.06|8.06|8.07|8.07|8.08|8.08|8.06|8.06|0
1686683400000|2023-06-13 19:10:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1686683700000|2023-06-13 19:15:00|8.07|8.07|8.06|8.06|8.07|8.07|8.06|8.06|0
1686684000000|2023-06-13 19:20:00|8.07|8.07|8.06|8.06|8.07|8.07|8.06|8.06|0
1686684300000|2023-06-13 19:25:00|8.05|8.05|8.04|8.04|8.05|8.05|8.04|8.04|0
1686684600000|2023-06-13 19:30:00|8.05|8.05|8.04|8.04|8.05|8.05|8.04|8.04|0
1686684900000|2023-06-13 19:35:00|8.05|8.05|8.05|8.05|8.06|8.06|8.04|8.04|0
1686685200000|2023-06-13 19:40:00|8.06|8.06|8.04|8.04|8.06|8.06|8.04|8.04|0
1686685500000|2023-06-13 19:45:00|8.03|8.03|8.02|8.02|8.04|8.04|8.02|8.02|0
1686685800000|2023-06-13 19:50:00|8.03|8.03|8.02|8.02|8.04|8.04|8.02|8.02|0
1686686100000|2023-06-13 19:55:00|8.01|8.01|8.02|8.02|8.03|8.03|8.01|8.01|0
1686686400000|2023-06-13 20:00:00|8.05|8.05|8.05|8.05|8.05|8.05|8.05|8.05|0
1686687000000|2023-06-13 20:10:00|8.03|8.03|8.06|8.06|8.06|8.06|8.03|8.03|0
1686687600000|2023-06-13 20:20:00|8.01|8.01|8.02|8.02|8.02|8.02|8.01|8.01|0
1686688500000|2023-06-13 20:35:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1686688800000|2023-06-13 20:40:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1686690300000|2023-06-13 21:05:00|8.03|8.03|8.03|8.03|8.03|8.03|8.03|8.03|0
1686690600000|2023-06-13 21:10:00|8.04|8.04|8.04|8.04|8.04|8.04|8.04|8.04|0
1686690900000|2023-06-13 21:15:00|8.03|8.03|8.04|8.04|8.04|8.04|8.03|8.03|0
1686691200000|2023-06-13 21:20:00|8.02|8.02|8.04|8.04|8.04|8.04|8.02|8.02|0
1686691800000|2023-06-13 21:30:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1686692700000|2023-06-13 21:45:00|8.04|8.04|8.02|8.02|8.04|8.04|8.02|8.02|0
1686693300000|2023-06-13 21:55:00|8.03|8.03|8.03|8.03|8.03|8.03|8.03|8.03|0
1686693600000|2023-06-13 22:00:00|8.04|8.04|8.04|8.04|8.04|8.04|8.04|8.04|0
1686694200000|2023-06-13 22:10:00|8.02|8.02|8.04|8.04|8.04|8.04|8.02|8.02|0
1686694800000|2023-06-13 22:20:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1686695400000|2023-06-13 22:30:00|8.05|8.05|8.05|8.05|8.05|8.05|8.05|8.05|0
1686696000000|2023-06-13 22:40:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1686696300000|2023-06-13 22:45:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1686696900000|2023-06-13 22:55:00|8.03|8.03|8.03|8.03|8.03|8.03|8.03|8.03|0
1686697200000|2023-06-13 23:00:00|8.02|8.02|8.02|8.02|8.03|8.03|8.02|8.02|0
1686697500000|2023-06-13 23:05:00|8.03|8.03|8.02|8.02|8.03|8.03|8.02|8.02|0
1686697800000|2023-06-13 23:10:00|8.03|8.03|8.02|8.02|8.03|8.03|8.02|8.02|0
1686698100000|2023-06-13 23:15:00|8.03|8.03|8.03|8.03|8.03|8.03|8.02|8.02|0
1686699000000|2023-06-13 23:30:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1686699300000|2023-06-13 23:35:00|8.01|8.01|8.02|8.02|8.02|8.02|8.01|8.01|0
1686699600000|2023-06-13 23:40:00|8.03|8.03|8.02|8.02|8.03|8.03|8.02|8.02|0
1686699900000|2023-06-13 23:45:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1686700500000|2023-06-13 23:55:00|8.03|8.03|8.03|8.03|8.03|8.03|8.01|8.01|0
1686729600000|2023-06-14 08:00:00|8.04|8.04|8.03|8.03|8.04|8.04|8.03|8.03|0
1686729900000|2023-06-14 08:05:00|8.02|8.02|8.05|8.05|8.05|8.05|8.02|8.02|0
1686741000000|2023-06-14 11:10:00|8.03|8.03|8.02|8.02|8.03|8.03|8.02|8.02|0
1686741300000|2023-06-14 11:15:00|8.01|8.01|7.99|7.99|8.02|8.02|7.99|7.99|0
1686741600000|2023-06-14 11:20:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1686741900000|2023-06-14 11:25:00|7.97|7.97|8.01|8.01|8.01|8.01|7.97|7.97|0
1686742200000|2023-06-14 11:30:00|7.99|7.99|8.01|8.01|8.01|8.01|7.99|7.99|0
1686742500000|2023-06-14 11:35:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1686743400000|2023-06-14 11:50:00|8.05|8.05|8.05|8.05|8.05|8.05|8.05|8.05|0
1686744000000|2023-06-14 12:00:00|8.04|8.04|8.03|8.03|8.04|8.04|8.03|8.03|0
1686744300000|2023-06-14 12:05:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1686744900000|2023-06-14 12:15:00|8.07|8.07|8.07|8.07|8.09|8.09|8.07|8.07|0
1686745200000|2023-06-14 12:20:00|8.08|8.08|8.07|8.07|8.08|8.08|8.07|8.07|0
1686745800000|2023-06-14 12:30:00|8.09|8.09|8.08|8.08|8.09|8.09|8.08|8.08|0
1686746100000|2023-06-14 12:35:00|8.07|8.07|8.08|8.08|8.1|8.1|8.07|8.07|0
1686746400000|2023-06-14 12:40:00|8.09|8.09|8.08|8.08|8.09|8.09|8.07|8.07|0
1686746700000|2023-06-14 12:45:00|8.09|8.09|8.08|8.08|8.09|8.09|8.07|8.07|0
1686747000000|2023-06-14 12:50:00|8.07|8.07|8.07|8.07|8.07|8.07|8.07|8.07|0
1686747300000|2023-06-14 12:55:00|8.08|8.08|8.07|8.07|8.08|8.08|8.07|8.07|0
1686747600000|2023-06-14 13:00:00|8.06|8.06|8.04|8.04|8.06|8.06|8.04|8.04|0
1686747900000|2023-06-14 13:05:00|8.06|8.06|8.05|8.05|8.06|8.06|8.05|8.05|0
1686748500000|2023-06-14 13:15:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1686748800000|2023-06-14 13:20:00|8.05|8.05|8.06|8.06|8.06|8.06|8.04|8.04|0
1686749100000|2023-06-14 13:25:00|8.07|8.07|8.08|8.08|8.08|8.08|8.06|8.06|0
1686749400000|2023-06-14 13:30:00|8.06|8.06|8.05|8.05|8.07|8.07|8.01|8.01|0
1686749700000|2023-06-14 13:35:00|8.06|8.06|8.06|8.06|8.11|8.11|8.04|8.04|0
1686750000000|2023-06-14 13:40:00|8.05|8.05|8.09|8.09|8.09|8.09|8.04|8.04|0
1686750300000|2023-06-14 13:45:00|8.08|8.08|8.06|8.06|8.09|8.09|8.05|8.05|0
1686750600000|2023-06-14 13:50:00|8.05|8.05|8.05|8.05|8.06|8.06|8.03|8.03|0
1686750900000|2023-06-14 13:55:00|8.06|8.06|8.09|8.09|8.09|8.09|8.05|8.05|0
1686751200000|2023-06-14 14:00:00|8.07|8.07|8.06|8.06|8.09|8.09|8.06|8.06|0
1686751500000|2023-06-14 14:05:00|8.07|8.07|8.08|8.08|8.08|8.08|8.06|8.06|0
1686751800000|2023-06-14 14:10:00|8.09|8.09|8.08|8.08|8.09|8.09|8.08|8.08|0
1686752100000|2023-06-14 14:15:00|8.09|8.09|8.11|8.11|8.13|8.13|8.08|8.08|0
1686752400000|2023-06-14 14:20:00|8.12|8.12|8.11|8.11|8.13|8.13|8.09|8.09|0
1686752700000|2023-06-14 14:25:00|8.1|8.1|8.13|8.13|8.13|8.13|8.1|8.1|0
1686753000000|2023-06-14 14:30:00|8.14|8.14|8.2|8.2|8.21|8.21|8.14|8.14|0
1686753300000|2023-06-14 14:35:00|8.21|8.21|8.22|8.22|8.24|8.24|8.2|8.2|0
1686753600000|2023-06-14 14:40:00|8.23|8.23|8.24|8.24|8.25|8.25|8.22|8.22|0
1686753900000|2023-06-14 14:45:00|8.23|8.23|8.25|8.25|8.26|8.26|8.23|8.23|0
1686754200000|2023-06-14 14:50:00|8.23|8.23|8.2|8.2|8.24|8.24|8.2|8.2|0
1686754500000|2023-06-14 14:55:00|8.21|8.21|8.22|8.22|8.23|8.23|8.21|8.21|0
1686754800000|2023-06-14 15:00:00|8.23|8.23|8.25|8.25|8.26|8.26|8.21|8.21|0
1686755100000|2023-06-14 15:05:00|8.26|8.26|8.24|8.24|8.26|8.26|8.24|8.24|0
1686755400000|2023-06-14 15:10:00|8.23|8.23|8.23|8.23|8.24|8.24|8.22|8.22|0
1686755700000|2023-06-14 15:15:00|8.24|8.24|8.25|8.25|8.25|8.25|8.23|8.23|0
1686756000000|2023-06-14 15:20:00|8.24|8.24|8.27|8.27|8.27|8.27|8.24|8.24|0
1686756300000|2023-06-14 15:25:00|8.28|8.28|8.3|8.3|8.3|8.3|8.27|8.27|0
1686756600000|2023-06-14 15:30:00|8.31|8.31|8.29|8.29|8.31|8.31|8.27|8.27|0
1686756900000|2023-06-14 15:35:00|8.3|8.3|8.31|8.31|8.32|8.32|8.28|8.28|0
1686757200000|2023-06-14 15:40:00|8.32|8.32|8.32|8.32|8.34|8.34|8.31|8.31|0
1686757500000|2023-06-14 15:45:00|8.31|8.31|8.27|8.27|8.31|8.31|8.26|8.26|0
1686757800000|2023-06-14 15:50:00|8.26|8.26|8.27|8.27|8.28|8.28|8.26|8.26|0
1686758100000|2023-06-14 15:55:00|8.26|8.26|8.26|8.26|8.27|8.27|8.26|8.26|0
1686758400000|2023-06-14 16:00:00|8.27|8.27|8.24|8.24|8.27|8.27|8.24|8.24|0
1686758700000|2023-06-14 16:05:00|8.25|8.25|8.26|8.26|8.26|8.26|8.24|8.24|0
1686759000000|2023-06-14 16:10:00|8.27|8.27|8.28|8.28|8.28|8.28|8.27|8.27|0
1686759300000|2023-06-14 16:15:00|8.29|8.29|8.3|8.3|8.3|8.3|8.28|8.28|0
1686759600000|2023-06-14 16:20:00|8.31|8.31|8.33|8.33|8.33|8.33|8.3|8.3|0
1686759900000|2023-06-14 16:25:00|8.32|8.32|8.33|8.33|8.33|8.33|8.32|8.32|0
1686760200000|2023-06-14 16:30:00|8.32|8.32|8.31|8.31|8.33|8.33|8.3|8.3|0
1686760500000|2023-06-14 16:35:00|8.3|8.3|8.29|8.29|8.3|8.3|8.29|8.29|0
1686760800000|2023-06-14 16:40:00|8.3|8.3|8.29|8.29|8.3|8.3|8.28|8.28|0
1686761100000|2023-06-14 16:45:00|8.3|8.3|8.3|8.3|8.31|8.31|8.3|8.3|0
1686761400000|2023-06-14 16:50:00|8.31|8.31|8.31|8.31|8.31|8.31|8.3|8.3|0
1686761700000|2023-06-14 16:55:00|8.3|8.3|8.29|8.29|8.31|8.31|8.29|8.29|0
1686762000000|2023-06-14 17:00:00|8.3|8.3|8.31|8.31|8.31|8.31|8.29|8.29|0
1686762300000|2023-06-14 17:05:00|8.3|8.3|8.27|8.27|8.31|8.31|8.27|8.27|0
1686762600000|2023-06-14 17:10:00|8.28|8.28|8.24|8.24|8.28|8.28|8.24|8.24|0
1686762900000|2023-06-14 17:15:00|8.23|8.23|8.22|8.22|8.24|8.24|8.22|8.22|0
1686763200000|2023-06-14 17:20:00|8.23|8.23|8.24|8.24|8.24|8.24|8.22|8.22|0
1686763500000|2023-06-14 17:25:00|8.23|8.23|8.24|8.24|8.24|8.24|8.23|8.23|0
1686763800000|2023-06-14 17:30:00|8.23|8.23|8.24|8.24|8.24|8.24|8.22|8.22|0
1686764100000|2023-06-14 17:35:00|8.23|8.23|8.23|8.23|8.24|8.24|8.21|8.21|0
1686764400000|2023-06-14 17:40:00|8.22|8.22|8.22|8.22|8.23|8.23|8.22|8.22|0
1686764700000|2023-06-14 17:45:00|8.23|8.23|8.24|8.24|8.24|8.24|8.22|8.22|0
1686765000000|2023-06-14 17:50:00|8.25|8.25|8.25|8.25|8.26|8.26|8.24|8.24|0
1686765300000|2023-06-14 17:55:00|8.24|8.24|8.25|8.25|8.26|8.26|8.24|8.24|0
1686765600000|2023-06-14 18:00:00|8.21|8.21|8.16|8.16|8.22|8.22|8.15|8.15|0
1686765900000|2023-06-14 18:05:00|8.15|8.15|8.11|8.11|8.16|8.16|8.06|8.06|0
1686766200000|2023-06-14 18:10:00|8.12|8.12|8.11|8.11|8.16|8.16|8.11|8.11|0
1686766500000|2023-06-14 18:15:00|8.12|8.12|8.09|8.09|8.13|8.13|8.09|8.09|0
1686766800000|2023-06-14 18:20:00|8.1|8.1|8.07|8.07|8.11|8.11|8.06|8.06|0
1686767100000|2023-06-14 18:25:00|8.08|8.08|8.07|8.07|8.1|8.1|8.06|8.06|0
1686767400000|2023-06-14 18:30:00|8.06|8.06|8.11|8.11|8.13|8.13|8.06|8.06|0
1686767700000|2023-06-14 18:35:00|8.1|8.1|8.14|8.14|8.16|8.16|8.1|8.1|0
1686768000000|2023-06-14 18:40:00|8.15|8.15|8.21|8.21|8.21|8.21|8.15|8.15|0
1686768300000|2023-06-14 18:45:00|8.22|8.22|8.26|8.26|8.26|8.26|8.2|8.2|0
1686768600000|2023-06-14 18:50:00|8.25|8.25|8.24|8.24|8.26|8.26|8.21|8.21|0
1686768900000|2023-06-14 18:55:00|8.23|8.23|8.22|8.22|8.23|8.23|8.21|8.21|0
1686769200000|2023-06-14 19:00:00|8.23|8.23|8.23|8.23|8.24|8.24|8.21|8.21|0
1686769500000|2023-06-14 19:05:00|8.22|8.22|8.26|8.26|8.28|8.28|8.22|8.22|0
1686769800000|2023-06-14 19:10:00|8.25|8.25|8.24|8.24|8.26|8.26|8.22|8.22|0
1686770100000|2023-06-14 19:15:00|8.23|8.23|8.2|8.2|8.23|8.23|8.18|8.18|0
1686770400000|2023-06-14 19:20:00|8.19|8.19|8.24|8.24|8.24|8.24|8.19|8.19|0
1686770700000|2023-06-14 19:25:00|8.25|8.25|8.23|8.23|8.26|8.26|8.23|8.23|0
1686771000000|2023-06-14 19:30:00|8.24|8.24|8.25|8.25|8.26|8.26|8.21|8.21|0
1686771300000|2023-06-14 19:35:00|8.26|8.26|8.26|8.26|8.27|8.27|8.26|8.26|0
1686771600000|2023-06-14 19:40:00|8.27|8.27|8.27|8.27|8.28|8.28|8.26|8.26|0
1686771900000|2023-06-14 19:45:00|8.28|8.28|8.28|8.28|8.29|8.29|8.26|8.26|0
1686772200000|2023-06-14 19:50:00|8.27|8.27|8.3|8.3|8.3|8.3|8.26|8.26|0
1686772500000|2023-06-14 19:55:00|8.29|8.29|8.31|8.31|8.31|8.31|8.29|8.29|0
1686772800000|2023-06-14 20:00:00|8.28|8.28|8.32|8.32|8.32|8.32|8.25|8.25|0
1686773400000|2023-06-14 20:10:00|8.33|8.33|8.33|8.33|8.33|8.33|8.33|8.33|0
1686774000000|2023-06-14 20:20:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1686774600000|2023-06-14 20:30:00|8.27|8.27|8.27|8.27|8.27|8.27|8.27|8.27|0
1686775200000|2023-06-14 20:40:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1686777300000|2023-06-14 21:15:00|8.3|8.3|8.32|8.32|8.32|8.32|8.3|8.3|0
1686777900000|2023-06-14 21:25:00|8.33|8.33|8.33|8.33|8.33|8.33|8.33|8.33|0
1686778200000|2023-06-14 21:30:00|8.34|8.34|8.32|8.32|8.34|8.34|8.32|8.32|0
1686778800000|2023-06-14 21:40:00|8.31|8.31|8.31|8.31|8.32|8.32|8.3|8.3|0
1686779100000|2023-06-14 21:45:00|8.32|8.32|8.27|8.27|8.32|8.32|8.27|8.27|0
1686779400000|2023-06-14 21:50:00|8.31|8.31|8.31|8.31|8.31|8.31|8.31|8.31|0
1686779700000|2023-06-14 21:55:00|8.28|8.28|8.34|8.34|8.34|8.34|8.28|8.28|0
1686780900000|2023-06-14 22:15:00|8.31|8.31|8.31|8.31|8.31|8.31|8.31|8.31|0
1686781200000|2023-06-14 22:20:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1686781500000|2023-06-14 22:25:00|8.28|8.28|8.28|8.28|8.28|8.28|8.28|8.28|0
1686781800000|2023-06-14 22:30:00|8.32|8.32|8.32|8.32|8.32|8.32|8.28|8.28|0
1686783000000|2023-06-14 22:50:00|8.33|8.33|8.33|8.33|8.33|8.33|8.33|8.33|0
1686783300000|2023-06-14 22:55:00|8.28|8.28|8.28|8.28|8.28|8.28|8.28|8.28|0
1686783600000|2023-06-14 23:00:00|8.32|8.32|8.29|8.29|8.33|8.33|8.29|8.29|0
1686783900000|2023-06-14 23:05:00|8.33|8.33|8.28|8.28|8.33|8.33|8.28|8.28|0
1686784200000|2023-06-14 23:10:00|8.31|8.31|8.31|8.31|8.31|8.31|8.28|8.28|0
1686784500000|2023-06-14 23:15:00|8.29|8.29|8.29|8.29|8.29|8.29|8.29|8.29|0
1686784800000|2023-06-14 23:20:00|8.31|8.31|8.28|8.28|8.31|8.31|8.28|8.28|0
1686785100000|2023-06-14 23:25:00|8.31|8.31|8.31|8.31|8.31|8.31|8.31|8.31|0
1686785400000|2023-06-14 23:30:00|8.29|8.29|8.27|8.27|8.29|8.29|8.27|8.27|0
1686785700000|2023-06-14 23:35:00|8.31|8.31|8.27|8.27|8.31|8.31|8.27|8.27|0
1686786000000|2023-06-14 23:40:00|8.26|8.26|8.26|8.26|8.26|8.26|8.26|8.26|0
1686786300000|2023-06-14 23:45:00|8.27|8.27|8.26|8.26|8.27|8.27|8.24|8.24|0
1686786600000|2023-06-14 23:50:00|8.25|8.25|8.3|8.3|8.3|8.3|8.25|8.25|0
1686786900000|2023-06-14 23:55:00|8.29|8.29|8.29|8.29|8.29|8.29|8.29|8.29|0
1686816300000|2023-06-15 08:05:00|8.28|8.28|8.28|8.28|8.28|8.28|8.28|8.28|0
1686818400000|2023-06-15 08:40:00|8.27|8.27|8.27|8.27|8.27|8.27|8.27|8.27|0
1686819300000|2023-06-15 08:55:00|8.21|8.21|8.2|8.2|8.21|8.21|8.2|8.2|0
1686819600000|2023-06-15 09:00:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1686819900000|2023-06-15 09:05:00|8.2|8.2|8.2|8.2|8.2|8.2|8.2|8.2|0
1686821100000|2023-06-15 09:25:00|8.1|8.1|8.09|8.09|8.1|8.1|8.09|8.09|0
1686822000000|2023-06-15 09:40:00|8.1|8.1|8.07|8.07|8.1|8.1|8.07|8.07|0
1686822900000|2023-06-15 09:55:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1686824400000|2023-06-15 10:20:00|8.14|8.14|8.11|8.11|8.14|8.14|8.11|8.11|0
1686826800000|2023-06-15 11:00:00|8.14|8.14|8.13|8.13|8.14|8.14|8.13|8.13|0
1686827100000|2023-06-15 11:05:00|8.14|8.14|8.13|8.13|8.14|8.14|8.13|8.13|0
1686827400000|2023-06-15 11:10:00|8.12|8.12|8.14|8.14|8.14|8.14|8.12|8.12|0
1686827700000|2023-06-15 11:15:00|8.13|8.13|8.14|8.14|8.14|8.14|8.13|8.13|0
1686828300000|2023-06-15 11:25:00|8.16|8.16|8.16|8.16|8.17|8.17|8.16|8.16|0
1686829800000|2023-06-15 11:50:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1686830400000|2023-06-15 12:00:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1686830700000|2023-06-15 12:05:00|8.16|8.16|8.16|8.16|8.16|8.16|8.15|8.15|0
1686831000000|2023-06-15 12:10:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1686831300000|2023-06-15 12:15:00|8.16|8.16|8.16|8.16|8.16|8.16|8.14|8.14|0
1686831600000|2023-06-15 12:20:00|8.15|8.15|8.16|8.16|8.16|8.16|8.14|8.14|0
1686831900000|2023-06-15 12:25:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1686832500000|2023-06-15 12:35:00|8.18|8.18|8.18|8.18|8.18|8.18|8.18|8.18|0
1686832800000|2023-06-15 12:40:00|8.17|8.17|8.16|8.16|8.17|8.17|8.16|8.16|0
1686833100000|2023-06-15 12:45:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1686833700000|2023-06-15 12:55:00|8.18|8.18|8.18|8.18|8.18|8.18|8.18|8.18|0
1686834000000|2023-06-15 13:00:00|8.19|8.19|8.18|8.18|8.21|8.21|8.18|8.18|0
1686834300000|2023-06-15 13:05:00|8.2|8.2|8.21|8.21|8.21|8.21|8.2|8.2|0
1686834600000|2023-06-15 13:10:00|8.2|8.2|8.19|8.19|8.2|8.2|8.19|8.19|0
1686834900000|2023-06-15 13:15:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1686835200000|2023-06-15 13:20:00|8.26|8.26|8.25|8.25|8.26|8.26|8.25|8.25|0
1686835500000|2023-06-15 13:25:00|8.21|8.21|8.2|8.2|8.21|8.21|8.2|8.2|0
1686835800000|2023-06-15 13:30:00|8.21|8.21|8.26|8.26|8.31|8.31|8.21|8.21|0
1686836100000|2023-06-15 13:35:00|8.27|8.27|8.39|8.39|8.4|8.4|8.27|8.27|0
1686836400000|2023-06-15 13:40:00|8.4|8.4|8.4|8.4|8.42|8.42|8.37|8.37|0
1686836700000|2023-06-15 13:45:00|8.41|8.41|8.4|8.4|8.47|8.47|8.4|8.4|0
1686837000000|2023-06-15 13:50:00|8.41|8.41|8.36|8.36|8.43|8.43|8.36|8.36|0
1686837300000|2023-06-15 13:55:00|8.35|8.35|8.31|8.31|8.37|8.37|8.3|8.3|0
1686837600000|2023-06-15 14:00:00|8.32|8.32|8.3|8.3|8.34|8.34|8.29|8.29|0
1686837900000|2023-06-15 14:05:00|8.29|8.29|8.28|8.28|8.3|8.3|8.26|8.26|0
1686838200000|2023-06-15 14:10:00|8.27|8.27|8.24|8.24|8.27|8.27|8.24|8.24|0
1686838500000|2023-06-15 14:15:00|8.22|8.22|8.26|8.26|8.28|8.28|8.22|8.22|0
1686838800000|2023-06-15 14:20:00|8.25|8.25|8.25|8.25|8.25|8.25|8.23|8.23|0
1686839100000|2023-06-15 14:25:00|8.26|8.26|8.24|8.24|8.26|8.26|8.24|8.24|0
1686839400000|2023-06-15 14:30:00|8.26|8.26|8.31|8.31|8.31|8.31|8.26|8.26|0
1686839700000|2023-06-15 14:35:00|8.3|8.3|8.28|8.28|8.3|8.3|8.27|8.27|0
1686840000000|2023-06-15 14:40:00|8.27|8.27|8.29|8.29|8.31|8.31|8.27|8.27|0
1686840300000|2023-06-15 14:45:00|8.3|8.3|8.34|8.34|8.35|8.35|8.3|8.3|0
1686840600000|2023-06-15 14:50:00|8.35|8.35|8.32|8.32|8.35|8.35|8.32|8.32|0
1686840900000|2023-06-15 14:55:00|8.33|8.33|8.33|8.33|8.35|8.35|8.33|8.33|0
1686841200000|2023-06-15 15:00:00|8.34|8.34|8.34|8.34|8.34|8.34|8.32|8.32|0
1686841500000|2023-06-15 15:05:00|8.35|8.35|8.35|8.35|8.37|8.37|8.34|8.34|0
1686841800000|2023-06-15 15:10:00|8.36|8.36|8.36|8.36|8.37|8.37|8.34|8.34|0
1686842100000|2023-06-15 15:15:00|8.37|8.37|8.37|8.37|8.39|8.39|8.36|8.36|0
1686842400000|2023-06-15 15:20:00|8.36|8.36|8.34|8.34|8.36|8.36|8.34|8.34|0
1686842700000|2023-06-15 15:25:00|8.33|8.33|8.35|8.35|8.36|8.36|8.33|8.33|0
1686843000000|2023-06-15 15:30:00|8.36|8.36|8.33|8.33|8.36|8.36|8.32|8.32|0
1686843300000|2023-06-15 15:35:00|8.32|8.32|8.33|8.33|8.34|8.34|8.32|8.32|0
1686843600000|2023-06-15 15:40:00|8.32|8.32|8.35|8.35|8.35|8.35|8.32|8.32|0
1686843900000|2023-06-15 15:45:00|8.34|8.34|8.34|8.34|8.36|8.36|8.33|8.33|0
1686844200000|2023-06-15 15:50:00|8.35|8.35|8.36|8.36|8.37|8.37|8.33|8.33|0
1686844500000|2023-06-15 15:55:00|8.37|8.37|8.4|8.4|8.42|8.42|8.36|8.36|0
1686844800000|2023-06-15 16:00:00|8.41|8.41|8.43|8.43|8.43|8.43|8.4|8.4|0
1686845100000|2023-06-15 16:05:00|8.42|8.42|8.43|8.43|8.43|8.43|8.42|8.42|0
1686845400000|2023-06-15 16:10:00|8.42|8.42|8.36|8.36|8.42|8.42|8.36|8.36|0
1686845700000|2023-06-15 16:15:00|8.37|8.37|8.34|8.34|8.37|8.37|8.34|8.34|0
1686846000000|2023-06-15 16:20:00|8.33|8.33|8.34|8.34|8.36|8.36|8.33|8.33|0
1686846300000|2023-06-15 16:25:00|8.33|8.33|8.29|8.29|8.33|8.33|8.29|8.29|0
1686846600000|2023-06-15 16:30:00|8.3|8.3|8.28|8.28|8.3|8.3|8.27|8.27|0
1686846900000|2023-06-15 16:35:00|8.27|8.27|8.28|8.28|8.29|8.29|8.27|8.27|0
1686847200000|2023-06-15 16:40:00|8.27|8.27|8.27|8.27|8.28|8.28|8.26|8.26|0
1686847500000|2023-06-15 16:45:00|8.26|8.26|8.27|8.27|8.27|8.27|8.25|8.25|0
1686847800000|2023-06-15 16:50:00|8.26|8.26|8.28|8.28|8.3|8.3|8.26|8.26|0
1686848100000|2023-06-15 16:55:00|8.27|8.27|8.3|8.3|8.31|8.31|8.27|8.27|0
1686848400000|2023-06-15 17:00:00|8.31|8.31|8.32|8.32|8.32|8.32|8.3|8.3|0
1686848700000|2023-06-15 17:05:00|8.31|8.31|8.29|8.29|8.31|8.31|8.29|8.29|0
1686849000000|2023-06-15 17:10:00|8.3|8.3|8.32|8.32|8.32|8.32|8.29|8.29|0
1686849300000|2023-06-15 17:15:00|8.31|8.31|8.28|8.28|8.32|8.32|8.26|8.26|0
1686849600000|2023-06-15 17:20:00|8.27|8.27|8.28|8.28|8.29|8.29|8.26|8.26|0
1686849900000|2023-06-15 17:25:00|8.27|8.27|8.27|8.27|8.28|8.28|8.26|8.26|0
1686850200000|2023-06-15 17:30:00|8.26|8.26|8.27|8.27|8.29|8.29|8.26|8.26|0
1686850500000|2023-06-15 17:35:00|8.28|8.28|8.29|8.29|8.29|8.29|8.27|8.27|0
1686850800000|2023-06-15 17:40:00|8.28|8.28|8.32|8.32|8.32|8.32|8.28|8.28|0
1686851100000|2023-06-15 17:45:00|8.33|8.33|8.33|8.33|8.34|8.34|8.32|8.32|0
1686851400000|2023-06-15 17:50:00|8.34|8.34|8.33|8.33|8.34|8.34|8.32|8.32|0
1686851700000|2023-06-15 17:55:00|8.32|8.32|8.32|8.32|8.34|8.34|8.32|8.32|0
1686852000000|2023-06-15 18:00:00|8.33|8.33|8.33|8.33|8.33|8.33|8.32|8.32|0
1686852300000|2023-06-15 18:05:00|8.32|8.32|8.3|8.3|8.33|8.33|8.3|8.3|0
1686852600000|2023-06-15 18:10:00|8.29|8.29|8.29|8.29|8.31|8.31|8.28|8.28|0
1686852900000|2023-06-15 18:15:00|8.28|8.28|8.28|8.28|8.29|8.29|8.28|8.28|0
1686853200000|2023-06-15 18:20:00|8.27|8.27|8.29|8.29|8.29|8.29|8.27|8.27|0
1686853500000|2023-06-15 18:25:00|8.3|8.3|8.32|8.32|8.32|8.32|8.29|8.29|0
1686853800000|2023-06-15 18:30:00|8.33|8.33|8.34|8.34|8.35|8.35|8.33|8.33|0
1686854100000|2023-06-15 18:35:00|8.35|8.35|8.35|8.35|8.36|8.36|8.34|8.34|0
1686854400000|2023-06-15 18:40:00|8.36|8.36|8.36|8.36|8.36|8.36|8.35|8.35|0
1686854700000|2023-06-15 18:45:00|8.35|8.35|8.35|8.35|8.36|8.36|8.35|8.35|0
1686855000000|2023-06-15 18:50:00|8.36|8.36|8.37|8.37|8.37|8.37|8.35|8.35|0
1686855300000|2023-06-15 18:55:00|8.36|8.36|8.37|8.37|8.37|8.37|8.36|8.36|0
1686855600000|2023-06-15 19:00:00|8.38|8.38|8.36|8.36|8.38|8.38|8.35|8.35|0
1686855900000|2023-06-15 19:05:00|8.35|8.35|8.36|8.36|8.36|8.36|8.35|8.35|0
1686856200000|2023-06-15 19:10:00|8.37|8.37|8.36|8.36|8.37|8.37|8.36|8.36|0
1686856500000|2023-06-15 19:15:00|8.35|8.35|8.35|8.35|8.37|8.37|8.35|8.35|0
1686856800000|2023-06-15 19:20:00|8.36|8.36|8.35|8.35|8.36|8.36|8.33|8.33|0
1686857100000|2023-06-15 19:25:00|8.34|8.34|8.36|8.36|8.36|8.36|8.34|8.34|0
1686857400000|2023-06-15 19:30:00|8.35|8.35|8.35|8.35|8.36|8.36|8.35|8.35|0
1686857700000|2023-06-15 19:35:00|8.34|8.34|8.36|8.36|8.36|8.36|8.34|8.34|0
1686858000000|2023-06-15 19:40:00|8.35|8.35|8.33|8.33|8.36|8.36|8.33|8.33|0
1686858300000|2023-06-15 19:45:00|8.34|8.34|8.36|8.36|8.36|8.36|8.33|8.33|0
1686858600000|2023-06-15 19:50:00|8.37|8.37|8.34|8.34|8.37|8.37|8.34|8.34|0
1686858900000|2023-06-15 19:55:00|8.35|8.35|8.35|8.35|8.35|8.35|8.33|8.33|0
1686859200000|2023-06-15 20:00:00|8.37|8.37|8.35|8.35|8.37|8.37|8.33|8.33|0
1686859500000|2023-06-15 20:05:00|8.32|8.32|8.35|8.35|8.35|8.35|8.32|8.32|0
1686859800000|2023-06-15 20:10:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1686860400000|2023-06-15 20:20:00|8.34|8.34|8.34|8.34|8.34|8.34|8.34|8.34|0
1686860700000|2023-06-15 20:25:00|8.35|8.35|8.35|8.35|8.35|8.35|8.35|8.35|0
1686861000000|2023-06-15 20:30:00|8.33|8.33|8.33|8.33|8.33|8.33|8.33|8.33|0
1686861300000|2023-06-15 20:35:00|8.32|8.32|8.33|8.33|8.33|8.33|8.32|8.32|0
1686861600000|2023-06-15 20:40:00|8.32|8.32|8.32|8.32|8.33|8.33|8.32|8.32|0
1686861900000|2023-06-15 20:45:00|8.33|8.33|8.33|8.33|8.33|8.33|8.33|8.33|0
1686862500000|2023-06-15 20:55:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1686864300000|2023-06-15 21:25:00|8.33|8.33|8.33|8.33|8.33|8.33|8.33|8.33|0
1686865200000|2023-06-15 21:40:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1686865500000|2023-06-15 21:45:00|8.34|8.34|8.34|8.34|8.34|8.34|8.34|8.34|0
1686865800000|2023-06-15 21:50:00|8.35|8.35|8.35|8.35|8.35|8.35|8.35|8.35|0
1686866400000|2023-06-15 22:00:00|8.33|8.33|8.33|8.33|8.33|8.33|8.33|8.33|0
1686867900000|2023-06-15 22:25:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1686868200000|2023-06-15 22:30:00|8.33|8.33|8.33|8.33|8.33|8.33|8.33|8.33|0
1686868500000|2023-06-15 22:35:00|8.34|8.34|8.33|8.33|8.34|8.34|8.33|8.33|0
1686869700000|2023-06-15 22:55:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1686870000000|2023-06-15 23:00:00|8.33|8.33|8.32|8.32|8.33|8.33|8.32|8.32|0
1686870300000|2023-06-15 23:05:00|8.33|8.33|8.34|8.34|8.34|8.34|8.33|8.33|0
1686870600000|2023-06-15 23:10:00|8.32|8.32|8.3|8.3|8.34|8.34|8.29|8.29|0
1686870900000|2023-06-15 23:15:00|8.34|8.34|8.3|8.3|8.34|8.34|8.3|8.3|0
1686871200000|2023-06-15 23:20:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1686871500000|2023-06-15 23:25:00|8.29|8.29|8.29|8.29|8.29|8.29|8.29|8.29|0
1686871800000|2023-06-15 23:30:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1686872100000|2023-06-15 23:35:00|8.29|8.29|8.29|8.29|8.29|8.29|8.29|8.29|0
1686872400000|2023-06-15 23:40:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1686872700000|2023-06-15 23:45:00|8.31|8.31|8.31|8.31|8.31|8.31|8.31|8.31|0
1686873000000|2023-06-15 23:50:00|8.32|8.32|8.32|8.32|8.32|8.32|8.3|8.3|0
1686902400000|2023-06-16 08:00:00|8.33|8.33|8.35|8.35|8.35|8.35|8.33|8.33|0
1686902700000|2023-06-16 08:05:00|8.36|8.36|8.42|8.42|8.42|8.42|8.36|8.36|0
1686903900000|2023-06-16 08:25:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1686905400000|2023-06-16 08:50:00|8.35|8.35|8.35|8.35|8.35|8.35|8.35|8.35|0
1686906000000|2023-06-16 09:00:00|8.36|8.36|8.4|8.4|8.4|8.4|8.36|8.36|0
1686906900000|2023-06-16 09:15:00|8.37|8.37|8.42|8.42|8.42|8.42|8.36|8.36|0
1686907200000|2023-06-16 09:20:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1686908100000|2023-06-16 09:35:00|8.35|8.35|8.35|8.35|8.35|8.35|8.35|8.35|0
1686908400000|2023-06-16 09:40:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1686909300000|2023-06-16 09:55:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1686913200000|2023-06-16 11:00:00|8.35|8.35|8.35|8.35|8.35|8.35|8.35|8.35|0
1686913500000|2023-06-16 11:05:00|8.36|8.36|8.36|8.36|8.37|8.37|8.36|8.36|0
1686913800000|2023-06-16 11:10:00|8.37|8.37|8.37|8.37|8.37|8.37|8.35|8.35|0
1686914100000|2023-06-16 11:15:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1686914400000|2023-06-16 11:20:00|8.37|8.37|8.36|8.36|8.37|8.37|8.36|8.36|0
1686914700000|2023-06-16 11:25:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1686915000000|2023-06-16 11:30:00|8.4|8.4|8.42|8.42|8.42|8.42|8.39|8.39|0
1686915300000|2023-06-16 11:35:00|8.43|8.43|8.5|8.5|8.52|8.52|8.43|8.43|0
1686915600000|2023-06-16 11:40:00|8.51|8.51|8.49|8.49|8.51|8.51|8.48|8.48|0
1686915900000|2023-06-16 11:45:00|8.48|8.48|8.48|8.48|8.48|8.48|8.48|8.48|0
1686916200000|2023-06-16 11:50:00|8.45|8.45|8.47|8.47|8.47|8.47|8.45|8.45|0
1686917400000|2023-06-16 12:10:00|8.48|8.48|8.48|8.48|8.48|8.48|8.48|8.48|0
1686917700000|2023-06-16 12:15:00|8.47|8.47|8.48|8.48|8.49|8.49|8.47|8.47|0
1686918000000|2023-06-16 12:20:00|8.49|8.49|8.51|8.51|8.51|8.51|8.49|8.49|0
1686918300000|2023-06-16 12:25:00|8.5|8.5|8.48|8.48|8.5|8.5|8.48|8.48|0
1686918600000|2023-06-16 12:30:00|8.51|8.51|8.5|8.5|8.51|8.51|8.5|8.5|0
1686918900000|2023-06-16 12:35:00|8.49|8.49|8.49|8.49|8.49|8.49|8.49|8.49|0
1686919200000|2023-06-16 12:40:00|8.51|8.51|8.51|8.51|8.51|8.51|8.49|8.49|0
1686919500000|2023-06-16 12:45:00|8.52|8.52|8.52|8.52|8.52|8.52|8.52|8.52|0
1686919800000|2023-06-16 12:50:00|8.51|8.51|8.51|8.51|8.51|8.51|8.51|8.51|0
1686920400000|2023-06-16 13:00:00|8.5|8.5|8.5|8.5|8.5|8.5|8.5|8.5|0
1686920700000|2023-06-16 13:05:00|8.49|8.49|8.49|8.49|8.49|8.49|8.49|8.49|0
1686921000000|2023-06-16 13:10:00|8.48|8.48|8.47|8.47|8.48|8.48|8.47|8.47|0
1686921600000|2023-06-16 13:20:00|8.48|8.48|8.47|8.47|8.48|8.48|8.47|8.47|0
1686921900000|2023-06-16 13:25:00|8.48|8.48|8.42|8.42|8.48|8.48|8.42|8.42|0
1686922200000|2023-06-16 13:30:00|8.39|8.39|8.41|8.41|8.43|8.43|8.37|8.37|0
1686922500000|2023-06-16 13:35:00|8.42|8.42|8.37|8.37|8.43|8.43|8.35|8.35|0
1686922800000|2023-06-16 13:40:00|8.38|8.38|8.36|8.36|8.4|8.4|8.35|8.35|0
1686923100000|2023-06-16 13:45:00|8.35|8.35|8.37|8.37|8.38|8.38|8.33|8.33|0
1686923400000|2023-06-16 13:50:00|8.38|8.38|8.35|8.35|8.4|8.4|8.34|8.34|0
1686923700000|2023-06-16 13:55:00|8.36|8.36|8.33|8.33|8.37|8.37|8.32|8.32|0
1686924000000|2023-06-16 14:00:00|8.35|8.35|8.38|8.38|8.38|8.38|8.34|8.34|0
1686924300000|2023-06-16 14:05:00|8.39|8.39|8.36|8.36|8.39|8.39|8.34|8.34|0
1686924600000|2023-06-16 14:10:00|8.37|8.37|8.36|8.36|8.4|8.4|8.36|8.36|0
1686924900000|2023-06-16 14:15:00|8.35|8.35|8.36|8.36|8.38|8.38|8.35|8.35|0
1686925200000|2023-06-16 14:20:00|8.35|8.35|8.35|8.35|8.37|8.37|8.35|8.35|0
1686925500000|2023-06-16 14:25:00|8.36|8.36|8.4|8.4|8.4|8.4|8.35|8.35|0
1686925800000|2023-06-16 14:30:00|8.41|8.41|8.49|8.49|8.49|8.49|8.39|8.39|0
1686926100000|2023-06-16 14:35:00|8.48|8.48|8.45|8.45|8.49|8.49|8.43|8.43|0
1686926400000|2023-06-16 14:40:00|8.46|8.46|8.41|8.41|8.46|8.46|8.41|8.41|0
1686926700000|2023-06-16 14:45:00|8.4|8.4|8.42|8.42|8.43|8.43|8.39|8.39|0
1686927000000|2023-06-16 14:50:00|8.41|8.41|8.43|8.43|8.43|8.43|8.4|8.4|0
1686927300000|2023-06-16 14:55:00|8.44|8.44|8.43|8.43|8.44|8.44|8.42|8.42|0
1686927600000|2023-06-16 15:00:00|8.44|8.44|8.39|8.39|8.44|8.44|8.38|8.38|0
1686927900000|2023-06-16 15:05:00|8.38|8.38|8.36|8.36|8.39|8.39|8.36|8.36|0
1686928200000|2023-06-16 15:10:00|8.37|8.37|8.37|8.37|8.39|8.39|8.37|8.37|0
1686928500000|2023-06-16 15:15:00|8.38|8.38|8.37|8.37|8.38|8.38|8.36|8.36|0
1686928800000|2023-06-16 15:20:00|8.38|8.38|8.35|8.35|8.38|8.38|8.35|8.35|0
1686929100000|2023-06-16 15:25:00|8.36|8.36|8.34|8.34|8.36|8.36|8.33|8.33|0
1686929400000|2023-06-16 15:30:00|8.35|8.35|8.34|8.34|8.36|8.36|8.34|8.34|0
1686929700000|2023-06-16 15:35:00|8.35|8.35|8.33|8.33|8.35|8.35|8.32|8.32|0
1686930000000|2023-06-16 15:40:00|8.34|8.34|8.33|8.33|8.34|8.34|8.31|8.31|0
1686930300000|2023-06-16 15:45:00|8.34|8.34|8.33|8.33|8.34|8.34|8.33|8.33|0
1686930600000|2023-06-16 15:50:00|8.32|8.32|8.34|8.34|8.34|8.34|8.32|8.32|0
1686930900000|2023-06-16 15:55:00|8.35|8.35|8.36|8.36|8.37|8.37|8.35|8.35|0
1686931200000|2023-06-16 16:00:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1686931500000|2023-06-16 16:05:00|8.36|8.36|8.36|8.36|8.37|8.37|8.35|8.35|0
1686931800000|2023-06-16 16:10:00|8.37|8.37|8.36|8.36|8.37|8.37|8.35|8.35|0
1686932100000|2023-06-16 16:15:00|8.35|8.35|8.36|8.36|8.37|8.37|8.35|8.35|0
1686932400000|2023-06-16 16:20:00|8.35|8.35|8.36|8.36|8.36|8.36|8.35|8.35|0
1686932700000|2023-06-16 16:25:00|8.35|8.35|8.38|8.38|8.38|8.38|8.35|8.35|0
1686933000000|2023-06-16 16:30:00|8.37|8.37|8.37|8.37|8.38|8.38|8.36|8.36|0
1686933300000|2023-06-16 16:35:00|8.36|8.36|8.37|8.37|8.37|8.37|8.36|8.36|0
1686933900000|2023-06-16 16:45:00|8.38|8.38|8.42|8.42|8.43|8.43|8.38|8.38|0
1686934200000|2023-06-16 16:50:00|8.43|8.43|8.42|8.42|8.43|8.43|8.41|8.41|0
1686934500000|2023-06-16 16:55:00|8.43|8.43|8.47|8.47|8.48|8.48|8.43|8.43|0
1686934800000|2023-06-16 17:00:00|8.48|8.48|8.48|8.48|8.5|8.5|8.47|8.47|0
1686935100000|2023-06-16 17:05:00|8.47|8.47|8.47|8.47|8.49|8.49|8.47|8.47|0
1686935400000|2023-06-16 17:10:00|8.46|8.46|8.44|8.44|8.46|8.46|8.43|8.43|0
1686935700000|2023-06-16 17:15:00|8.43|8.43|8.43|8.43|8.44|8.44|8.43|8.43|0
1686936000000|2023-06-16 17:20:00|8.42|8.42|8.44|8.44|8.45|8.45|8.42|8.42|0
1686936300000|2023-06-16 17:25:00|8.43|8.43|8.42|8.42|8.44|8.44|8.42|8.42|0
1686936600000|2023-06-16 17:30:00|8.43|8.43|8.42|8.42|8.44|8.44|8.42|8.42|0
1686936900000|2023-06-16 17:35:00|8.43|8.43|8.44|8.44|8.44|8.44|8.43|8.43|0
1686937200000|2023-06-16 17:40:00|8.45|8.45|8.44|8.44|8.45|8.45|8.44|8.44|0
1686937500000|2023-06-16 17:45:00|8.45|8.45|8.46|8.46|8.47|8.47|8.45|8.45|0
1686937800000|2023-06-16 17:50:00|8.47|8.47|8.5|8.5|8.5|8.5|8.46|8.46|0
1686938100000|2023-06-16 17:55:00|8.49|8.49|8.51|8.51|8.52|8.52|8.48|8.48|0
1686938400000|2023-06-16 18:00:00|8.52|8.52|8.51|8.51|8.52|8.52|8.5|8.5|0
1686938700000|2023-06-16 18:05:00|8.5|8.5|8.49|8.49|8.51|8.51|8.48|8.48|0
1686939000000|2023-06-16 18:10:00|8.51|8.51|8.54|8.54|8.54|8.54|8.51|8.51|0
1686939300000|2023-06-16 18:15:00|8.53|8.53|8.51|8.51|8.54|8.54|8.5|8.5|0
1686939600000|2023-06-16 18:20:00|8.5|8.5|8.51|8.51|8.52|8.52|8.5|8.5|0
1686939900000|2023-06-16 18:25:00|8.5|8.5|8.48|8.48|8.5|8.5|8.48|8.48|0
1686940200000|2023-06-16 18:30:00|8.47|8.47|8.47|8.47|8.49|8.49|8.47|8.47|0
1686940500000|2023-06-16 18:35:00|8.48|8.48|8.48|8.48|8.48|8.48|8.47|8.47|0
1686940800000|2023-06-16 18:40:00|8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|0
1686941100000|2023-06-16 18:45:00|8.48|8.48|8.49|8.49|8.49|8.49|8.48|8.48|0
1686941400000|2023-06-16 18:50:00|8.48|8.48|8.44|8.44|8.49|8.49|8.44|8.44|0
1686941700000|2023-06-16 18:55:00|8.43|8.43|8.42|8.42|8.44|8.44|8.42|8.42|0
1686942000000|2023-06-16 19:00:00|8.41|8.41|8.42|8.42|8.43|8.43|8.41|8.41|0
1686942300000|2023-06-16 19:05:00|8.41|8.41|8.4|8.4|8.42|8.42|8.4|8.4|0
1686942600000|2023-06-16 19:10:00|8.41|8.41|8.37|8.37|8.42|8.42|8.37|8.37|0
1686942900000|2023-06-16 19:15:00|8.38|8.38|8.38|8.38|8.39|8.39|8.38|8.38|0
1686943200000|2023-06-16 19:20:00|8.39|8.39|8.41|8.41|8.41|8.41|8.39|8.39|0
1686943500000|2023-06-16 19:25:00|8.42|8.42|8.42|8.42|8.42|8.42|8.41|8.41|0
1686943800000|2023-06-16 19:30:00|8.43|8.43|8.42|8.42|8.44|8.44|8.42|8.42|0
1686944400000|2023-06-16 19:40:00|8.41|8.41|8.4|8.4|8.43|8.43|8.4|8.4|0
1686944700000|2023-06-16 19:45:00|8.39|8.39|8.39|8.39|8.42|8.42|8.38|8.38|0
1686945000000|2023-06-16 19:50:00|8.38|8.38|8.37|8.37|8.41|8.41|8.36|8.36|0
1686945300000|2023-06-16 19:55:00|8.36|8.36|8.39|8.39|8.39|8.39|8.35|8.35|0
1687248000000|2023-06-20 08:00:00|8.53|8.53|8.42|8.42|8.53|8.53|8.42|8.42|0
1687248300000|2023-06-20 08:05:00|8.38|8.38|8.38|8.38|8.38|8.38|8.38|8.38|0
1687248600000|2023-06-20 08:10:00|8.39|8.39|8.39|8.39|8.39|8.39|8.39|8.39|0
1687249200000|2023-06-20 08:20:00|8.38|8.38|8.35|8.35|8.38|8.38|8.35|8.35|0
1687249500000|2023-06-20 08:25:00|8.33|8.33|8.36|8.36|8.36|8.36|8.33|8.33|0
1687250100000|2023-06-20 08:35:00|8.3|8.3|8.29|8.29|8.3|8.3|8.29|8.29|0
1687250400000|2023-06-20 08:40:00|8.23|8.23|8.23|8.23|8.23|8.23|8.23|8.23|0
1687250700000|2023-06-20 08:45:00|8.27|8.27|8.27|8.27|8.27|8.27|8.27|8.27|0
1687251600000|2023-06-20 09:00:00|8.23|8.23|8.2|8.2|8.23|8.23|8.2|8.2|0
1687251900000|2023-06-20 09:05:00|8.26|8.26|8.26|8.26|8.26|8.26|8.26|8.26|0
1687252200000|2023-06-20 09:10:00|8.22|8.22|8.2|8.2|8.22|8.22|8.2|8.2|0
1687252500000|2023-06-20 09:15:00|8.21|8.21|8.19|8.19|8.21|8.21|8.19|8.19|0
1687253100000|2023-06-20 09:25:00|8.21|8.21|8.2|8.2|8.21|8.21|8.2|8.2|0
1687254300000|2023-06-20 09:45:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1687255500000|2023-06-20 10:05:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1687255800000|2023-06-20 10:10:00|8.21|8.21|8.31|8.31|8.32|8.32|8.2|8.2|0
1687256100000|2023-06-20 10:15:00|8.2|8.2|8.2|8.2|8.2|8.2|8.2|8.2|0
1687256700000|2023-06-20 10:25:00|8.23|8.23|8.23|8.23|8.23|8.23|8.23|8.23|0
1687258800000|2023-06-20 11:00:00|8.36|8.36|8.32|8.32|8.36|8.36|8.3|8.3|0
1687259400000|2023-06-20 11:10:00|8.3|8.3|8.29|8.29|8.3|8.3|8.29|8.29|0
1687259700000|2023-06-20 11:15:00|8.31|8.31|8.31|8.31|8.31|8.31|8.31|8.31|0
1687260000000|2023-06-20 11:20:00|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3|0
1687260300000|2023-06-20 11:25:00|8.31|8.31|8.3|8.3|8.31|8.31|8.3|8.3|0
1687260600000|2023-06-20 11:30:00|8.31|8.31|8.31|8.31|8.31|8.31|8.31|8.31|0
1687261200000|2023-06-20 11:40:00|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3|0
1687263000000|2023-06-20 12:10:00|8.31|8.31|8.32|8.32|8.32|8.32|8.31|8.31|0
1687263600000|2023-06-20 12:20:00|8.33|8.33|8.33|8.33|8.33|8.33|8.33|8.33|0
1687263900000|2023-06-20 12:25:00|8.32|8.32|8.33|8.33|8.33|8.33|8.32|8.32|0
1687264500000|2023-06-20 12:35:00|8.32|8.32|8.31|8.31|8.32|8.32|8.31|8.31|0
1687265100000|2023-06-20 12:45:00|8.32|8.32|8.32|8.32|8.32|8.32|8.31|8.31|0
1687265400000|2023-06-20 12:50:00|8.31|8.31|8.31|8.31|8.31|8.31|8.31|8.31|0
1687265700000|2023-06-20 12:55:00|8.3|8.3|8.31|8.31|8.31|8.31|8.3|8.3|0
1687266000000|2023-06-20 13:00:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1687266300000|2023-06-20 13:05:00|8.34|8.34|8.33|8.33|8.34|8.34|8.33|8.33|0
1687266600000|2023-06-20 13:10:00|8.34|8.34|8.32|8.32|8.34|8.34|8.32|8.32|0
1687266900000|2023-06-20 13:15:00|8.34|8.34|8.34|8.34|8.34|8.34|8.34|8.34|0
1687267200000|2023-06-20 13:20:00|8.32|8.32|8.31|8.31|8.32|8.32|8.31|8.31|0
1687267500000|2023-06-20 13:25:00|8.32|8.32|8.33|8.33|8.33|8.33|8.32|8.32|0
1687267800000|2023-06-20 13:30:00|8.32|8.32|8.35|8.35|8.36|8.36|8.32|8.32|0
1687268100000|2023-06-20 13:35:00|8.34|8.34|8.36|8.36|8.37|8.37|8.33|8.33|0
1687268400000|2023-06-20 13:40:00|8.37|8.37|8.34|8.34|8.38|8.38|8.32|8.32|0
1687268700000|2023-06-20 13:45:00|8.33|8.33|8.38|8.38|8.38|8.38|8.3|8.3|0
1687269000000|2023-06-20 13:50:00|8.37|8.37|8.35|8.35|8.38|8.38|8.35|8.35|0
1687269300000|2023-06-20 13:55:00|8.36|8.36|8.27|8.27|8.36|8.36|8.27|8.27|0
1687269600000|2023-06-20 14:00:00|8.28|8.28|8.27|8.27|8.28|8.28|8.25|8.25|0
1687269900000|2023-06-20 14:05:00|8.26|8.26|8.26|8.26|8.26|8.26|8.24|8.24|0
1687270200000|2023-06-20 14:10:00|8.25|8.25|8.25|8.25|8.26|8.26|8.24|8.24|0
1687270500000|2023-06-20 14:15:00|8.24|8.24|8.2|8.2|8.24|8.24|8.2|8.2|0
1687270800000|2023-06-20 14:20:00|8.21|8.21|8.16|8.16|8.21|8.21|8.16|8.16|0
1687271100000|2023-06-20 14:25:00|8.17|8.17|8.11|8.11|8.17|8.17|8.11|8.11|0
1687271400000|2023-06-20 14:30:00|8.12|8.12|8.17|8.17|8.17|8.17|8.11|8.11|0
1687271700000|2023-06-20 14:35:00|8.16|8.16|8.11|8.11|8.16|8.16|8.11|8.11|0
1687272000000|2023-06-20 14:40:00|8.13|8.13|8.13|8.13|8.14|8.14|8.11|8.11|0
1687272300000|2023-06-20 14:45:00|8.12|8.12|8.11|8.11|8.14|8.14|8.11|8.11|0
1687272600000|2023-06-20 14:50:00|8.12|8.12|8.09|8.09|8.12|8.12|8.09|8.09|0
1687272900000|2023-06-20 14:55:00|8.1|8.1|8.1|8.1|8.11|8.11|8.09|8.09|0
1687273200000|2023-06-20 15:00:00|8.11|8.11|8.08|8.08|8.11|8.11|8.06|8.06|0
1687273500000|2023-06-20 15:05:00|8.09|8.09|8.09|8.09|8.1|8.1|8.08|8.08|0
1687273800000|2023-06-20 15:10:00|8.1|8.1|8.09|8.09|8.1|8.1|8.08|8.08|0
1687274100000|2023-06-20 15:15:00|8.08|8.08|8.1|8.1|8.11|8.11|8.08|8.08|0
1687274400000|2023-06-20 15:20:00|8.11|8.11|8.09|8.09|8.11|8.11|8.09|8.09|0
1687274700000|2023-06-20 15:25:00|8.1|8.1|8.11|8.11|8.11|8.11|8.09|8.09|0
1687275000000|2023-06-20 15:30:00|8.12|8.12|8.12|8.12|8.13|8.13|8.11|8.11|0
1687275300000|2023-06-20 15:35:00|8.11|8.11|8.14|8.14|8.14|8.14|8.11|8.11|0
1687275600000|2023-06-20 15:40:00|8.13|8.13|8.13|8.13|8.13|8.13|8.11|8.11|0
1687275900000|2023-06-20 15:45:00|8.14|8.14|8.14|8.14|8.15|8.15|8.13|8.13|0
1687276200000|2023-06-20 15:50:00|8.13|8.13|8.14|8.14|8.14|8.14|8.13|8.13|0
1687276500000|2023-06-20 15:55:00|8.15|8.15|8.15|8.15|8.16|8.16|8.14|8.14|0
1687276800000|2023-06-20 16:00:00|8.14|8.14|8.11|8.11|8.15|8.15|8.11|8.11|0
1687277100000|2023-06-20 16:05:00|8.12|8.12|8.11|8.11|8.12|8.12|8.11|8.11|0
1687277400000|2023-06-20 16:10:00|8.12|8.12|8.16|8.16|8.16|8.16|8.12|8.12|0
1687277700000|2023-06-20 16:15:00|8.15|8.15|8.15|8.15|8.15|8.15|8.14|8.14|0
1687278000000|2023-06-20 16:20:00|8.14|8.14|8.16|8.16|8.16|8.16|8.14|8.14|0
1687278300000|2023-06-20 16:25:00|8.17|8.17|8.17|8.17|8.17|8.17|8.16|8.16|0
1687278600000|2023-06-20 16:30:00|8.16|8.16|8.17|8.17|8.18|8.18|8.16|8.16|0
1687278900000|2023-06-20 16:35:00|8.18|8.18|8.2|8.2|8.21|8.21|8.18|8.18|0
1687279200000|2023-06-20 16:40:00|8.21|8.21|8.21|8.21|8.22|8.22|8.2|8.2|0
1687279500000|2023-06-20 16:45:00|8.22|8.22|8.23|8.23|8.23|8.23|8.21|8.21|0
1687279800000|2023-06-20 16:50:00|8.22|8.22|8.21|8.21|8.22|8.22|8.21|8.21|0
1687280100000|2023-06-20 16:55:00|8.22|8.22|8.21|8.21|8.22|8.22|8.21|8.21|0
1687280400000|2023-06-20 17:00:00|8.22|8.22|8.22|8.22|8.22|8.22|8.21|8.21|0
1687280700000|2023-06-20 17:05:00|8.21|8.21|8.22|8.22|8.22|8.22|8.2|8.2|0
1687281000000|2023-06-20 17:10:00|8.21|8.21|8.25|8.25|8.25|8.25|8.21|8.21|0
1687281300000|2023-06-20 17:15:00|8.24|8.24|8.24|8.24|8.25|8.25|8.23|8.23|0
1687281600000|2023-06-20 17:20:00|8.25|8.25|8.26|8.26|8.27|8.27|8.24|8.24|0
1687281900000|2023-06-20 17:25:00|8.27|8.27|8.29|8.29|8.3|8.3|8.26|8.26|0
1687282200000|2023-06-20 17:30:00|8.28|8.28|8.26|8.26|8.28|8.28|8.25|8.25|0
1687282500000|2023-06-20 17:35:00|8.27|8.27|8.25|8.25|8.27|8.27|8.24|8.24|0
1687282800000|2023-06-20 17:40:00|8.26|8.26|8.25|8.25|8.27|8.27|8.25|8.25|0
1687283100000|2023-06-20 17:45:00|8.26|8.26|8.26|8.26|8.27|8.27|8.25|8.25|0
1687283400000|2023-06-20 17:50:00|8.25|8.25|8.26|8.26|8.26|8.26|8.25|8.25|0
1687283700000|2023-06-20 17:55:00|8.25|8.25|8.26|8.26|8.26|8.26|8.25|8.25|0
1687284000000|2023-06-20 18:00:00|8.27|8.27|8.26|8.26|8.27|8.27|8.26|8.26|0
1687284300000|2023-06-20 18:05:00|8.27|8.27|8.26|8.26|8.27|8.27|8.26|8.26|0
1687284600000|2023-06-20 18:10:00|8.27|8.27|8.27|8.27|8.27|8.27|8.26|8.26|0
1687284900000|2023-06-20 18:15:00|8.26|8.26|8.28|8.28|8.28|8.28|8.26|8.26|0
1687285200000|2023-06-20 18:20:00|8.29|8.29|8.31|8.31|8.32|8.32|8.28|8.28|0
1687285500000|2023-06-20 18:25:00|8.32|8.32|8.33|8.33|8.33|8.33|8.3|8.3|0
1687285800000|2023-06-20 18:30:00|8.32|8.32|8.33|8.33|8.34|8.34|8.32|8.32|0
1687286100000|2023-06-20 18:35:00|8.32|8.32|8.34|8.34|8.34|8.34|8.32|8.32|0
1687286400000|2023-06-20 18:40:00|8.33|8.33|8.34|8.34|8.34|8.34|8.32|8.32|0
1687286700000|2023-06-20 18:45:00|8.35|8.35|8.35|8.35|8.35|8.35|8.33|8.33|0
1687287000000|2023-06-20 18:50:00|8.34|8.34|8.34|8.34|8.35|8.35|8.33|8.33|0
1687287300000|2023-06-20 18:55:00|8.35|8.35|8.34|8.34|8.35|8.35|8.34|8.34|0
1687287600000|2023-06-20 19:00:00|8.35|8.35|8.33|8.33|8.36|8.36|8.32|8.32|0
1687287900000|2023-06-20 19:05:00|8.32|8.32|8.34|8.34|8.34|8.34|8.32|8.32|0
1687288200000|2023-06-20 19:10:00|8.33|8.33|8.34|8.34|8.35|8.35|8.33|8.33|0
1687288500000|2023-06-20 19:15:00|8.35|8.35|8.34|8.34|8.37|8.37|8.33|8.33|0
1687288800000|2023-06-20 19:20:00|8.33|8.33|8.33|8.33|8.34|8.34|8.33|8.33|0
1687289100000|2023-06-20 19:25:00|8.32|8.32|8.38|8.38|8.38|8.38|8.32|8.32|0
1687289400000|2023-06-20 19:30:00|8.37|8.37|8.37|8.37|8.38|8.38|8.37|8.37|0
1687289700000|2023-06-20 19:35:00|8.38|8.38|8.36|8.36|8.39|8.39|8.34|8.34|0
1687290000000|2023-06-20 19:40:00|8.37|8.37|8.38|8.38|8.39|8.39|8.37|8.37|0
1687290300000|2023-06-20 19:45:00|8.39|8.39|8.38|8.38|8.39|8.39|8.38|8.38|0
1687290600000|2023-06-20 19:50:00|8.37|8.37|8.39|8.39|8.4|8.4|8.37|8.37|0
1687290900000|2023-06-20 19:55:00|8.38|8.38|8.37|8.37|8.38|8.38|8.37|8.37|0
1687291200000|2023-06-20 20:00:00|8.34|8.34|8.35|8.35|8.36|8.36|8.34|8.34|0
1687291800000|2023-06-20 20:10:00|8.36|8.36|8.37|8.37|8.37|8.37|8.36|8.36|0
1687292100000|2023-06-20 20:15:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1687292400000|2023-06-20 20:20:00|8.34|8.34|8.35|8.35|8.35|8.35|8.34|8.34|0
1687292700000|2023-06-20 20:25:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1687293000000|2023-06-20 20:30:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1687294500000|2023-06-20 20:55:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1687294800000|2023-06-20 21:00:00|8.35|8.35|8.35|8.35|8.35|8.35|8.35|8.35|0
1687295400000|2023-06-20 21:10:00|8.34|8.34|8.34|8.34|8.34|8.34|8.34|8.34|0
1687296000000|2023-06-20 21:20:00|8.35|8.35|8.35|8.35|8.35|8.35|8.35|8.35|0
1687296900000|2023-06-20 21:35:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1687297200000|2023-06-20 21:40:00|8.34|8.34|8.35|8.35|8.35|8.35|8.34|8.34|0
1687297500000|2023-06-20 21:45:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1687299000000|2023-06-20 22:10:00|8.35|8.35|8.36|8.36|8.36|8.36|8.35|8.35|0
1687299600000|2023-06-20 22:20:00|8.35|8.35|8.33|8.33|8.35|8.35|8.33|8.33|0
1687300200000|2023-06-20 22:30:00|8.35|8.35|8.36|8.36|8.36|8.36|8.35|8.35|0
1687301100000|2023-06-20 22:45:00|8.34|8.34|8.34|8.34|8.34|8.34|8.34|8.34|0
1687301400000|2023-06-20 22:50:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1687301700000|2023-06-20 22:55:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1687302300000|2023-06-20 23:05:00|8.33|8.33|8.36|8.36|8.36|8.36|8.32|8.32|0
1687302600000|2023-06-20 23:10:00|8.32|8.32|8.33|8.33|8.36|8.36|8.32|8.32|0
1687302900000|2023-06-20 23:15:00|8.35|8.35|8.36|8.36|8.36|8.36|8.35|8.35|0
1687303200000|2023-06-20 23:20:00|8.35|8.35|8.37|8.37|8.37|8.37|8.35|8.35|0
1687303500000|2023-06-20 23:25:00|8.35|8.35|8.35|8.35|8.35|8.35|8.35|8.35|0
1687303800000|2023-06-20 23:30:00|8.37|8.37|8.36|8.36|8.37|8.37|8.36|8.36|0
1687304100000|2023-06-20 23:35:00|8.35|8.35|8.35|8.35|8.35|8.35|8.35|8.35|0
1687304400000|2023-06-20 23:40:00|8.36|8.36|8.34|8.34|8.36|8.36|8.34|8.34|0
1687304700000|2023-06-20 23:45:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1687305300000|2023-06-20 23:55:00|8.34|8.34|8.36|8.36|8.36|8.36|8.34|8.34|0
1687334400000|2023-06-21 08:00:00|8.37|8.37|8.38|8.38|8.38|8.38|8.37|8.37|0
1687334700000|2023-06-21 08:05:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1687335900000|2023-06-21 08:25:00|8.37|8.37|8.36|8.36|8.37|8.37|8.36|8.36|0
1687336500000|2023-06-21 08:35:00|8.45|8.45|8.45|8.45|8.45|8.45|8.45|8.45|0
1687336800000|2023-06-21 08:40:00|8.44|8.44|8.43|8.43|8.44|8.44|8.43|8.43|0
1687337100000|2023-06-21 08:45:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1687339200000|2023-06-21 09:20:00|8.42|8.42|8.43|8.43|8.43|8.43|8.42|8.42|0
1687340700000|2023-06-21 09:45:00|8.44|8.44|8.42|8.42|8.44|8.44|8.42|8.42|0
1687341000000|2023-06-21 09:50:00|8.44|8.44|8.44|8.44|8.44|8.44|8.44|8.44|0
1687341600000|2023-06-21 10:00:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1687341900000|2023-06-21 10:05:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1687342500000|2023-06-21 10:15:00|8.43|8.43|8.42|8.42|8.43|8.43|8.42|8.42|0
1687343400000|2023-06-21 10:30:00|8.44|8.44|8.44|8.44|8.44|8.44|8.44|8.44|0
1687345200000|2023-06-21 11:00:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1687345500000|2023-06-21 11:05:00|8.36|8.36|8.37|8.37|8.37|8.37|8.36|8.36|0
1687346400000|2023-06-21 11:20:00|8.35|8.35|8.35|8.35|8.35|8.35|8.35|8.35|0
1687348500000|2023-06-21 11:55:00|8.32|8.32|8.35|8.35|8.35|8.35|8.32|8.32|0
1687348800000|2023-06-21 12:00:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1687350000000|2023-06-21 12:20:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1687350300000|2023-06-21 12:25:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1687350900000|2023-06-21 12:35:00|8.34|8.34|8.34|8.34|8.34|8.34|8.34|8.34|0
1687351800000|2023-06-21 12:50:00|8.35|8.35|8.35|8.35|8.35|8.35|8.35|8.35|0
1687352700000|2023-06-21 13:05:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1687353000000|2023-06-21 13:10:00|8.33|8.33|8.32|8.32|8.33|8.33|8.32|8.32|0
1687353300000|2023-06-21 13:15:00|8.33|8.33|8.34|8.34|8.34|8.34|8.33|8.33|0
1687353600000|2023-06-21 13:20:00|8.33|8.33|8.33|8.33|8.33|8.33|8.33|8.33|0
1687353900000|2023-06-21 13:25:00|8.32|8.32|8.32|8.32|8.33|8.33|8.32|8.32|0
1687354200000|2023-06-21 13:30:00|8.36|8.36|8.34|8.34|8.39|8.39|8.33|8.33|0
1687354500000|2023-06-21 13:35:00|8.37|8.37|8.33|8.33|8.37|8.37|8.31|8.31|0
1687354800000|2023-06-21 13:40:00|8.32|8.32|8.3|8.3|8.33|8.33|8.29|8.29|0
1687355100000|2023-06-21 13:45:00|8.29|8.29|8.3|8.3|8.3|8.3|8.23|8.23|0
1687355400000|2023-06-21 13:50:00|8.29|8.29|8.29|8.29|8.34|8.34|8.28|8.28|0
1687355700000|2023-06-21 13:55:00|8.28|8.28|8.24|8.24|8.29|8.29|8.23|8.23|0
1687356000000|2023-06-21 14:00:00|8.23|8.23|8.21|8.21|8.24|8.24|8.19|8.19|0
1687356300000|2023-06-21 14:05:00|8.22|8.22|8.22|8.22|8.25|8.25|8.2|8.2|0
1687356600000|2023-06-21 14:10:00|8.21|8.21|8.21|8.21|8.23|8.23|8.21|8.21|0
1687356900000|2023-06-21 14:15:00|8.22|8.22|8.23|8.23|8.25|8.25|8.22|8.22|0
1687357200000|2023-06-21 14:20:00|8.24|8.24|8.26|8.26|8.26|8.26|8.24|8.24|0
1687357500000|2023-06-21 14:25:00|8.25|8.25|8.22|8.22|8.26|8.26|8.22|8.22|0
1687357800000|2023-06-21 14:30:00|8.23|8.23|8.26|8.26|8.26|8.26|8.23|8.23|0
1687358100000|2023-06-21 14:35:00|8.27|8.27|8.3|8.3|8.3|8.3|8.26|8.26|0
1687358400000|2023-06-21 14:40:00|8.31|8.31|8.25|8.25|8.31|8.31|8.25|8.25|0
1687358700000|2023-06-21 14:45:00|8.24|8.24|8.24|8.24|8.24|8.24|8.23|8.23|0
1687359000000|2023-06-21 14:50:00|8.23|8.23|8.27|8.27|8.27|8.27|8.23|8.23|0
1687359300000|2023-06-21 14:55:00|8.28|8.28|8.29|8.29|8.29|8.29|8.27|8.27|0
1687359600000|2023-06-21 15:00:00|8.3|8.3|8.26|8.26|8.3|8.3|8.26|8.26|0
1687359900000|2023-06-21 15:05:00|8.25|8.25|8.21|8.21|8.25|8.25|8.21|8.21|0
1687360200000|2023-06-21 15:10:00|8.22|8.22|8.21|8.21|8.22|8.22|8.2|8.2|0
1687360500000|2023-06-21 15:15:00|8.2|8.2|8.19|8.19|8.21|8.21|8.18|8.18|0
1687360800000|2023-06-21 15:20:00|8.2|8.2|8.21|8.21|8.23|8.23|8.2|8.2|0
1687361100000|2023-06-21 15:25:00|8.22|8.22|8.24|8.24|8.24|8.24|8.21|8.21|0
1687361400000|2023-06-21 15:30:00|8.23|8.23|8.24|8.24|8.24|8.24|8.21|8.21|0
1687361700000|2023-06-21 15:35:00|8.23|8.23|8.23|8.23|8.24|8.24|8.23|8.23|0
1687362000000|2023-06-21 15:40:00|8.22|8.22|8.21|8.21|8.23|8.23|8.21|8.21|0
1687362300000|2023-06-21 15:45:00|8.2|8.2|8.21|8.21|8.21|8.21|8.2|8.2|0
1687362600000|2023-06-21 15:50:00|8.2|8.2|8.18|8.18|8.2|8.2|8.18|8.18|0
1687362900000|2023-06-21 15:55:00|8.19|8.19|8.18|8.18|8.19|8.19|8.18|8.18|0
1687363200000|2023-06-21 16:00:00|8.17|8.17|8.17|8.17|8.18|8.18|8.16|8.16|0
1687363500000|2023-06-21 16:05:00|8.18|8.18|8.22|8.22|8.23|8.23|8.17|8.17|0
1687363800000|2023-06-21 16:10:00|8.23|8.23|8.21|8.21|8.23|8.23|8.2|8.2|0
1687364100000|2023-06-21 16:15:00|8.2|8.2|8.22|8.22|8.23|8.23|8.2|8.2|0
1687364400000|2023-06-21 16:20:00|8.21|8.21|8.24|8.24|8.24|8.24|8.21|8.21|0
1687364700000|2023-06-21 16:25:00|8.25|8.25|8.24|8.24|8.25|8.25|8.24|8.24|0
1687365000000|2023-06-21 16:30:00|8.25|8.25|8.25|8.25|8.26|8.26|8.24|8.24|0
1687365300000|2023-06-21 16:35:00|8.24|8.24|8.24|8.24|8.25|8.25|8.23|8.23|0
1687365600000|2023-06-21 16:40:00|8.23|8.23|8.24|8.24|8.25|8.25|8.23|8.23|0
1687365900000|2023-06-21 16:45:00|8.25|8.25|8.24|8.24|8.25|8.25|8.23|8.23|0
1687366200000|2023-06-21 16:50:00|8.23|8.23|8.24|8.24|8.25|8.25|8.23|8.23|0
1687366500000|2023-06-21 16:55:00|8.23|8.23|8.21|8.21|8.24|8.24|8.21|8.21|0
1687366800000|2023-06-21 17:00:00|8.2|8.2|8.22|8.22|8.22|8.22|8.2|8.2|0
1687367100000|2023-06-21 17:05:00|8.21|8.21|8.22|8.22|8.22|8.22|8.21|8.21|0
1687367400000|2023-06-21 17:10:00|8.21|8.21|8.19|8.19|8.22|8.22|8.18|8.18|0
1687367700000|2023-06-21 17:15:00|8.2|8.2|8.19|8.19|8.2|8.2|8.19|8.19|0
1687368000000|2023-06-21 17:20:00|8.2|8.2|8.19|8.19|8.2|8.2|8.18|8.18|0
1687368300000|2023-06-21 17:25:00|8.2|8.2|8.17|8.17|8.2|8.2|8.17|8.17|0
1687368600000|2023-06-21 17:30:00|8.18|8.18|8.21|8.21|8.21|8.21|8.17|8.17|0
1687368900000|2023-06-21 17:35:00|8.2|8.2|8.22|8.22|8.23|8.23|8.2|8.2|0
1687369200000|2023-06-21 17:40:00|8.21|8.21|8.22|8.22|8.22|8.22|8.21|8.21|0
1687369500000|2023-06-21 17:45:00|8.23|8.23|8.21|8.21|8.23|8.23|8.21|8.21|0
1687369800000|2023-06-21 17:50:00|8.22|8.22|8.22|8.22|8.22|8.22|8.21|8.21|0
1687370100000|2023-06-21 17:55:00|8.21|8.21|8.23|8.23|8.24|8.24|8.21|8.21|0
1687370400000|2023-06-21 18:00:00|8.24|8.24|8.23|8.23|8.24|8.24|8.23|8.23|0
1687370700000|2023-06-21 18:05:00|8.22|8.22|8.23|8.23|8.24|8.24|8.22|8.22|0
1687371000000|2023-06-21 18:10:00|8.22|8.22|8.21|8.21|8.24|8.24|8.21|8.21|0
1687371300000|2023-06-21 18:15:00|8.2|8.2|8.22|8.22|8.22|8.22|8.2|8.2|0
1687371600000|2023-06-21 18:20:00|8.21|8.21|8.21|8.21|8.23|8.23|8.21|8.21|0
1687371900000|2023-06-21 18:25:00|8.2|8.2|8.2|8.2|8.2|8.2|8.19|8.19|0
1687372200000|2023-06-21 18:30:00|8.21|8.21|8.2|8.2|8.21|8.21|8.2|8.2|0
1687372500000|2023-06-21 18:35:00|8.19|8.19|8.19|8.19|8.19|8.19|8.18|8.18|0
1687372800000|2023-06-21 18:40:00|8.18|8.18|8.18|8.18|8.19|8.19|8.17|8.17|0
1687373100000|2023-06-21 18:45:00|8.19|8.19|8.16|8.16|8.19|8.19|8.16|8.16|0
1687373400000|2023-06-21 18:50:00|8.17|8.17|8.19|8.19|8.19|8.19|8.17|8.17|0
1687373700000|2023-06-21 18:55:00|8.21|8.21|8.21|8.21|8.21|8.21|8.2|8.2|0
1687374000000|2023-06-21 19:00:00|8.2|8.2|8.18|8.18|8.2|8.2|8.18|8.18|0
1687374300000|2023-06-21 19:05:00|8.17|8.17|8.19|8.19|8.19|8.19|8.17|8.17|0
1687374600000|2023-06-21 19:10:00|8.2|8.2|8.2|8.2|8.2|8.2|8.19|8.19|0
1687374900000|2023-06-21 19:15:00|8.21|8.21|8.2|8.2|8.21|8.21|8.2|8.2|0
1687375200000|2023-06-21 19:20:00|8.19|8.19|8.19|8.19|8.19|8.19|8.19|8.19|0
1687375500000|2023-06-21 19:25:00|8.18|8.18|8.19|8.19|8.19|8.19|8.18|8.18|0
1687375800000|2023-06-21 19:30:00|8.18|8.18|8.17|8.17|8.18|8.18|8.16|8.16|0
1687376100000|2023-06-21 19:35:00|8.16|8.16|8.17|8.17|8.17|8.17|8.16|8.16|0
1687376400000|2023-06-21 19:40:00|8.18|8.18|8.19|8.19|8.19|8.19|8.18|8.18|0
1687376700000|2023-06-21 19:45:00|8.18|8.18|8.18|8.18|8.19|8.19|8.18|8.18|0
1687377000000|2023-06-21 19:50:00|8.17|8.17|8.19|8.19|8.19|8.19|8.17|8.17|0
1687377300000|2023-06-21 19:55:00|8.18|8.18|8.15|8.15|8.19|8.19|8.15|8.15|0
1687377900000|2023-06-21 20:05:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1687378500000|2023-06-21 20:15:00|8.15|8.15|8.16|8.16|8.16|8.16|8.15|8.15|0
1687378800000|2023-06-21 20:20:00|8.14|8.14|8.14|8.14|8.14|8.14|8.14|8.14|0
1687379100000|2023-06-21 20:25:00|8.15|8.15|8.14|8.14|8.15|8.15|8.14|8.14|0
1687379400000|2023-06-21 20:30:00|8.16|8.16|8.15|8.15|8.16|8.16|8.15|8.15|0
1687379700000|2023-06-21 20:35:00|8.16|8.16|8.16|8.16|8.16|8.16|8.15|8.15|0
1687380000000|2023-06-21 20:40:00|8.15|8.15|8.16|8.16|8.16|8.16|8.14|8.14|0
1687380600000|2023-06-21 20:50:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1687380900000|2023-06-21 20:55:00|8.16|8.16|8.15|8.15|8.16|8.16|8.15|8.15|0
1687381800000|2023-06-21 21:10:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1687383000000|2023-06-21 21:30:00|8.17|8.17|8.16|8.16|8.17|8.17|8.16|8.16|0
1687383300000|2023-06-21 21:35:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1687383600000|2023-06-21 21:40:00|8.16|8.16|8.17|8.17|8.17|8.17|8.16|8.16|0
1687384800000|2023-06-21 22:00:00|8.19|8.19|8.19|8.19|8.19|8.19|8.19|8.19|0
1687385700000|2023-06-21 22:15:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1687387500000|2023-06-21 22:45:00|8.19|8.19|8.19|8.19|8.19|8.19|8.19|8.19|0
1687387800000|2023-06-21 22:50:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1687388400000|2023-06-21 23:00:00|8.19|8.19|8.19|8.19|8.19|8.19|8.19|8.19|0
1687388700000|2023-06-21 23:05:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1687389000000|2023-06-21 23:10:00|8.19|8.19|8.19|8.19|8.19|8.19|8.19|8.19|0
1687389300000|2023-06-21 23:15:00|8.21|8.21|8.17|8.17|8.21|8.21|8.17|8.17|0
1687389600000|2023-06-21 23:20:00|8.19|8.19|8.19|8.19|8.19|8.19|8.19|8.19|0
1687389900000|2023-06-21 23:25:00|8.17|8.17|8.19|8.19|8.19|8.19|8.17|8.17|0
1687390200000|2023-06-21 23:30:00|8.21|8.21|8.25|8.25|8.25|8.25|8.21|8.21|0
1687390500000|2023-06-21 23:35:00|8.19|8.19|8.19|8.19|8.19|8.19|8.19|8.19|0
1687390800000|2023-06-21 23:40:00|8.17|8.17|8.19|8.19|8.19|8.19|8.17|8.17|0
1687391100000|2023-06-21 23:45:00|8.17|8.17|8.19|8.19|8.19|8.19|8.17|8.17|0
1687391700000|2023-06-21 23:55:00|8.23|8.23|8.23|8.23|8.23|8.23|8.19|8.19|0
1687429200000|2023-06-22 10:20:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1687430100000|2023-06-22 10:35:00|8.13|8.13|8.12|8.12|8.13|8.13|8.12|8.12|0
1687431600000|2023-06-22 11:00:00|8.16|8.16|8.15|8.15|8.16|8.16|8.13|8.13|0
1687432200000|2023-06-22 11:10:00|8.14|8.14|8.11|8.11|8.14|8.14|8.11|8.11|0
1687435500000|2023-06-22 12:05:00|8.14|8.14|8.14|8.14|8.14|8.14|8.14|8.14|0
1687435800000|2023-06-22 12:10:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1687436400000|2023-06-22 12:20:00|8.13|8.13|8.13|8.13|8.13|8.13|8.13|8.13|0
1687436700000|2023-06-22 12:25:00|8.11|8.11|8.13|8.13|8.13|8.13|8.11|8.11|0
1687437300000|2023-06-22 12:35:00|8.16|8.16|8.14|8.14|8.16|8.16|8.14|8.14|0
1687437900000|2023-06-22 12:45:00|8.13|8.13|8.13|8.13|8.14|8.14|8.13|8.13|0
1687438500000|2023-06-22 12:55:00|8.14|8.14|8.14|8.14|8.14|8.14|8.14|8.14|0
1687438800000|2023-06-22 13:00:00|8.13|8.13|8.13|8.13|8.13|8.13|8.11|8.11|0
1687439100000|2023-06-22 13:05:00|8.14|8.14|8.14|8.14|8.14|8.14|8.14|8.14|0
1687439400000|2023-06-22 13:10:00|8.13|8.13|8.14|8.14|8.14|8.14|8.13|8.13|0
1687439700000|2023-06-22 13:15:00|8.13|8.13|8.13|8.13|8.13|8.13|8.13|8.13|0
1687440000000|2023-06-22 13:20:00|8.12|8.12|8.12|8.12|8.12|8.12|8.12|8.12|0
1687440300000|2023-06-22 13:25:00|8.15|8.15|8.1|8.1|8.15|8.15|8.1|8.1|0
1687440600000|2023-06-22 13:30:00|8.09|8.09|8.05|8.05|8.1|8.1|8.04|8.04|0
1687440900000|2023-06-22 13:35:00|8.04|8.04|8.05|8.05|8.06|8.06|8.01|8.01|0
1687441200000|2023-06-22 13:40:00|8.04|8.04|7.92|7.92|8.04|8.04|7.92|7.92|0
1687441500000|2023-06-22 13:45:00|7.93|7.93|7.94|7.94|7.96|7.96|7.91|7.91|0
1687441800000|2023-06-22 13:50:00|7.95|7.95|7.91|7.91|7.95|7.95|7.89|7.89|0
1687442100000|2023-06-22 13:55:00|7.89|7.89|7.92|7.92|7.92|7.92|7.89|7.89|0
1687442400000|2023-06-22 14:00:00|7.93|7.93|7.93|7.93|7.94|7.94|7.91|7.91|0
1687442700000|2023-06-22 14:05:00|7.91|7.91|7.87|7.87|7.91|7.91|7.86|7.86|0
1687443000000|2023-06-22 14:10:00|7.88|7.88|7.94|7.94|7.96|7.96|7.88|7.88|0
1687443300000|2023-06-22 14:15:00|7.93|7.93|7.94|7.94|7.95|7.95|7.93|7.93|0
1687443600000|2023-06-22 14:20:00|7.95|7.95|7.91|7.91|7.95|7.95|7.91|7.91|0
1687443900000|2023-06-22 14:25:00|7.92|7.92|7.92|7.92|7.94|7.94|7.91|7.91|0
1687444200000|2023-06-22 14:30:00|7.93|7.93|7.91|7.91|7.93|7.93|7.9|7.9|0
1687444500000|2023-06-22 14:35:00|7.92|7.92|7.89|7.89|7.92|7.92|7.89|7.89|0
1687444800000|2023-06-22 14:40:00|7.88|7.88|7.83|7.83|7.88|7.88|7.83|7.83|0
1687445100000|2023-06-22 14:45:00|7.84|7.84|7.84|7.84|7.84|7.84|7.8|7.8|0
1687445400000|2023-06-22 14:50:00|7.85|7.85|7.8|7.8|7.86|7.86|7.8|7.8|0
1687445700000|2023-06-22 14:55:00|7.81|7.81|7.78|7.78|7.81|7.81|7.76|7.76|0
1687446000000|2023-06-22 15:00:00|7.79|7.79|7.79|7.79|7.8|7.8|7.78|7.78|0
1687446300000|2023-06-22 15:05:00|7.8|7.8|7.79|7.79|7.83|7.83|7.79|7.79|0
1687446600000|2023-06-22 15:10:00|7.78|7.78|7.76|7.76|7.79|7.79|7.76|7.76|0
1687446900000|2023-06-22 15:15:00|7.77|7.77|7.81|7.81|7.83|7.83|7.77|7.77|0
1687447200000|2023-06-22 15:20:00|7.82|7.82|7.76|7.76|7.82|7.82|7.76|7.76|0
1687447500000|2023-06-22 15:25:00|7.77|7.77|7.76|7.76|7.77|7.77|7.74|7.74|0
1687447800000|2023-06-22 15:30:00|7.75|7.75|7.75|7.75|7.77|7.77|7.74|7.74|0
1687448100000|2023-06-22 15:35:00|7.73|7.73|7.71|7.71|7.73|7.73|7.71|7.71|0
1687448400000|2023-06-22 15:40:00|7.7|7.7|7.7|7.7|7.72|7.72|7.7|7.7|0
1687448700000|2023-06-22 15:45:00|7.71|7.71|7.75|7.75|7.75|7.75|7.71|7.71|0
1687449000000|2023-06-22 15:50:00|7.76|7.76|7.71|7.71|7.76|7.76|7.7|7.7|0
1687449300000|2023-06-22 15:55:00|7.72|7.72|7.7|7.7|7.72|7.72|7.68|7.68|0
1687449600000|2023-06-22 16:00:00|7.68|7.68|7.62|7.62|7.68|7.68|7.61|7.61|0
1687449900000|2023-06-22 16:05:00|7.61|7.61|7.63|7.63|7.65|7.65|7.6|7.6|0
1687450200000|2023-06-22 16:10:00|7.62|7.62|7.6|7.6|7.63|7.63|7.6|7.6|0
1687450500000|2023-06-22 16:15:00|7.61|7.61|7.64|7.64|7.66|7.66|7.6|7.6|0
1687450800000|2023-06-22 16:20:00|7.63|7.63|7.68|7.68|7.68|7.68|7.63|7.63|0
1687451100000|2023-06-22 16:25:00|7.67|7.67|7.68|7.68|7.68|7.68|7.66|7.66|0
1687451400000|2023-06-22 16:30:00|7.7|7.7|7.74|7.74|7.75|7.75|7.7|7.7|0
1687451700000|2023-06-22 16:35:00|7.75|7.75|7.78|7.78|7.79|7.79|7.74|7.74|0
1687452000000|2023-06-22 16:40:00|7.79|7.79|7.79|7.79|7.83|7.83|7.78|7.78|0
1687452300000|2023-06-22 16:45:00|7.78|7.78|7.77|7.77|7.79|7.79|7.76|7.76|0
1687452600000|2023-06-22 16:50:00|7.78|7.78|7.8|7.8|7.81|7.81|7.77|7.77|0
1687452900000|2023-06-22 16:55:00|7.81|7.81|7.84|7.84|7.85|7.85|7.81|7.81|0
1687453200000|2023-06-22 17:00:00|7.83|7.83|7.79|7.79|7.84|7.84|7.78|7.78|0
1687453500000|2023-06-22 17:05:00|7.78|7.78|7.8|7.8|7.81|7.81|7.78|7.78|0
1687453800000|2023-06-22 17:10:00|7.79|7.79|7.81|7.81|7.81|7.81|7.79|7.79|0
1687454100000|2023-06-22 17:15:00|7.82|7.82|7.84|7.84|7.84|7.84|7.81|7.81|0
1687454400000|2023-06-22 17:20:00|7.83|7.83|7.8|7.8|7.83|7.83|7.79|7.79|0
1687454700000|2023-06-22 17:25:00|7.81|7.81|7.83|7.83|7.84|7.84|7.81|7.81|0
1687455000000|2023-06-22 17:30:00|7.84|7.84|7.8|7.8|7.84|7.84|7.8|7.8|0
1687455300000|2023-06-22 17:35:00|7.81|7.81|7.83|7.83|7.83|7.83|7.8|7.8|0
1687455600000|2023-06-22 17:40:00|7.84|7.84|7.85|7.85|7.85|7.85|7.83|7.83|0
1687455900000|2023-06-22 17:45:00|7.84|7.84|7.86|7.86|7.86|7.86|7.83|7.83|0
1687456500000|2023-06-22 17:55:00|7.87|7.87|7.88|7.88|7.88|7.88|7.87|7.87|0
1687456800000|2023-06-22 18:00:00|7.89|7.89|7.88|7.88|7.9|7.9|7.88|7.88|0
1687457100000|2023-06-22 18:05:00|7.89|7.89|7.87|7.87|7.89|7.89|7.87|7.87|0
1687457400000|2023-06-22 18:10:00|7.86|7.86|7.88|7.88|7.88|7.88|7.86|7.86|0
1687457700000|2023-06-22 18:15:00|7.87|7.87|7.86|7.86|7.88|7.88|7.86|7.86|0
1687458000000|2023-06-22 18:20:00|7.87|7.87|7.87|7.87|7.87|7.87|7.85|7.85|0
1687458300000|2023-06-22 18:25:00|7.88|7.88|7.88|7.88|7.88|7.88|7.88|7.88|0
1687458600000|2023-06-22 18:30:00|7.89|7.89|7.88|7.88|7.89|7.89|7.86|7.86|0
1687458900000|2023-06-22 18:35:00|7.87|7.87|7.88|7.88|7.9|7.9|7.87|7.87|0
1687459200000|2023-06-22 18:40:00|7.87|7.87|7.87|7.87|7.88|7.88|7.86|7.86|0
1687459500000|2023-06-22 18:45:00|7.88|7.88|7.88|7.88|7.88|7.88|7.87|7.87|0
1687459800000|2023-06-22 18:50:00|7.87|7.87|7.87|7.87|7.88|7.88|7.86|7.86|0
1687460100000|2023-06-22 18:55:00|7.86|7.86|7.88|7.88|7.88|7.88|7.86|7.86|0
1687460400000|2023-06-22 19:00:00|7.87|7.87|7.86|7.86|7.89|7.89|7.86|7.86|0
1687460700000|2023-06-22 19:05:00|7.87|7.87|7.89|7.89|7.89|7.89|7.87|7.87|0
1687461000000|2023-06-22 19:10:00|7.9|7.9|7.91|7.91|7.91|7.91|7.89|7.89|0
1687461300000|2023-06-22 19:15:00|7.9|7.9|7.91|7.91|7.91|7.91|7.9|7.9|0
1687461600000|2023-06-22 19:20:00|7.9|7.9|7.89|7.89|7.91|7.91|7.89|7.89|0
1687461900000|2023-06-22 19:25:00|7.9|7.9|7.89|7.89|7.91|7.91|7.89|7.89|0
1687462200000|2023-06-22 19:30:00|7.88|7.88|7.89|7.89|7.9|7.9|7.88|7.88|0
1687462500000|2023-06-22 19:35:00|7.9|7.9|7.9|7.9|7.91|7.91|7.89|7.89|0
1687462800000|2023-06-22 19:40:00|7.89|7.89|7.89|7.89|7.9|7.9|7.89|7.89|0
1687463100000|2023-06-22 19:45:00|7.9|7.9|7.9|7.9|7.91|7.91|7.9|7.9|0
1687463400000|2023-06-22 19:50:00|7.91|7.91|7.9|7.9|7.91|7.91|7.9|7.9|0
1687463700000|2023-06-22 19:55:00|7.91|7.91|7.91|7.91|7.91|7.91|7.9|7.9|0
1687464000000|2023-06-22 20:00:00|7.9|7.9|7.91|7.91|7.91|7.91|7.9|7.9|0
1687464300000|2023-06-22 20:05:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1687464900000|2023-06-22 20:15:00|7.91|7.91|7.9|7.9|7.91|7.91|7.9|7.9|0
1687465800000|2023-06-22 20:30:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1687466400000|2023-06-22 20:40:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1687467900000|2023-06-22 21:05:00|7.88|7.88|7.88|7.88|7.88|7.88|7.88|7.88|0
1687468200000|2023-06-22 21:10:00|7.91|7.91|7.9|7.9|7.91|7.91|7.9|7.9|0
1687469700000|2023-06-22 21:35:00|7.89|7.89|7.89|7.89|7.89|7.89|7.89|7.89|0
1687470300000|2023-06-22 21:45:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1687472700000|2023-06-22 22:25:00|7.91|7.91|7.9|7.9|7.91|7.91|7.9|7.9|0
1687474500000|2023-06-22 22:55:00|7.86|7.86|7.9|7.9|7.9|7.9|7.86|7.86|0
1687475100000|2023-06-22 23:05:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1687475400000|2023-06-22 23:10:00|7.92|7.92|7.88|7.88|7.92|7.92|7.88|7.88|0
1687475700000|2023-06-22 23:15:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1687476000000|2023-06-22 23:20:00|7.88|7.88|7.88|7.88|7.88|7.88|7.88|7.88|0
1687476300000|2023-06-22 23:25:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1687476600000|2023-06-22 23:30:00|7.88|7.88|7.88|7.88|7.88|7.88|7.88|7.88|0
1687476900000|2023-06-22 23:35:00|7.9|7.9|7.88|7.88|7.92|7.92|7.88|7.88|0
1687477200000|2023-06-22 23:40:00|7.92|7.92|7.92|7.92|7.92|7.92|7.92|7.92|0
1687477500000|2023-06-22 23:45:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1687477800000|2023-06-22 23:50:00|7.88|7.88|7.91|7.91|7.91|7.91|7.88|7.88|0
1687478100000|2023-06-22 23:55:00|7.89|7.89|7.92|7.92|7.92|7.92|7.89|7.89|0
1687508400000|2023-06-23 08:20:00|7.93|7.93|7.9|7.9|7.93|7.93|7.9|7.9|0
1687510500000|2023-06-23 08:55:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1687512900000|2023-06-23 09:35:00|7.89|7.89|7.89|7.89|7.89|7.89|7.89|7.89|0
1687515300000|2023-06-23 10:15:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1687515600000|2023-06-23 10:20:00|7.85|7.85|7.81|7.81|7.85|7.85|7.81|7.81|0
1687516500000|2023-06-23 10:35:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1687517400000|2023-06-23 10:50:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1687518000000|2023-06-23 11:00:00|7.84|7.84|7.86|7.86|7.89|7.89|7.84|7.84|0
1687518900000|2023-06-23 11:15:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1687519200000|2023-06-23 11:20:00|7.87|7.87|7.87|7.87|7.87|7.87|7.87|7.87|0
1687520700000|2023-06-23 11:45:00|7.88|7.88|7.88|7.88|7.88|7.88|7.88|7.88|0
1687521000000|2023-06-23 11:50:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1687522200000|2023-06-23 12:10:00|7.87|7.87|7.86|7.86|7.87|7.87|7.86|7.86|0
1687522500000|2023-06-23 12:15:00|7.85|7.85|7.84|7.84|7.85|7.85|7.84|7.84|0
1687522800000|2023-06-23 12:20:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1687523400000|2023-06-23 12:30:00|7.87|7.87|7.87|7.87|7.87|7.87|7.87|7.87|0
1687523700000|2023-06-23 12:35:00|7.83|7.83|7.81|7.81|7.85|7.85|7.81|7.81|0
1687524600000|2023-06-23 12:50:00|7.8|7.8|7.79|7.79|7.81|7.81|7.79|7.79|0
1687525200000|2023-06-23 13:00:00|7.83|7.83|7.81|7.81|7.83|7.83|7.81|7.81|0
1687526700000|2023-06-23 13:25:00|7.84|7.84|7.85|7.85|7.86|7.86|7.81|7.81|0
1687527000000|2023-06-23 13:30:00|7.81|7.81|7.83|7.83|7.88|7.88|7.79|7.79|0
1687527300000|2023-06-23 13:35:00|7.84|7.84|7.85|7.85|7.9|7.9|7.84|7.84|0
1687527600000|2023-06-23 13:40:00|7.86|7.86|7.85|7.85|7.87|7.87|7.83|7.83|0
1687527900000|2023-06-23 13:45:00|7.86|7.86|7.82|7.82|7.86|7.86|7.82|7.82|0
1687528200000|2023-06-23 13:50:00|7.81|7.81|7.82|7.82|7.83|7.83|7.81|7.81|0
1687528500000|2023-06-23 13:55:00|7.83|7.83|7.84|7.84|7.85|7.85|7.81|7.81|0
1687528800000|2023-06-23 14:00:00|7.86|7.86|7.83|7.83|7.86|7.86|7.82|7.82|0
1687529100000|2023-06-23 14:05:00|7.84|7.84|7.87|7.87|7.87|7.87|7.84|7.84|0
1687529400000|2023-06-23 14:10:00|7.86|7.86|7.87|7.87|7.88|7.88|7.86|7.86|0
1687529700000|2023-06-23 14:15:00|7.88|7.88|7.92|7.92|7.92|7.92|7.88|7.88|0
1687530000000|2023-06-23 14:20:00|7.93|7.93|7.86|7.86|7.93|7.93|7.86|7.86|0
1687530300000|2023-06-23 14:25:00|7.87|7.87|7.84|7.84|7.87|7.87|7.84|7.84|0
1687530600000|2023-06-23 14:30:00|7.85|7.85|7.9|7.9|7.9|7.9|7.85|7.85|0
1687530900000|2023-06-23 14:35:00|7.89|7.89|7.93|7.93|7.93|7.93|7.88|7.88|0
1687531200000|2023-06-23 14:40:00|7.92|7.92|7.91|7.91|7.93|7.93|7.91|7.91|0
1687531500000|2023-06-23 14:45:00|7.9|7.9|7.91|7.91|7.91|7.91|7.89|7.89|0
1687531800000|2023-06-23 14:50:00|7.89|7.89|7.88|7.88|7.91|7.91|7.87|7.87|0
1687532100000|2023-06-23 14:55:00|7.87|7.87|7.9|7.9|7.9|7.9|7.86|7.86|0
1687532400000|2023-06-23 15:00:00|7.89|7.89|7.9|7.9|7.9|7.9|7.89|7.89|0
1687532700000|2023-06-23 15:05:00|7.91|7.91|7.88|7.88|7.91|7.91|7.86|7.86|0
1687533000000|2023-06-23 15:10:00|7.89|7.89|7.89|7.89|7.91|7.91|7.89|7.89|0
1687533300000|2023-06-23 15:15:00|7.9|7.9|7.89|7.89|7.91|7.91|7.89|7.89|0
1687533600000|2023-06-23 15:20:00|7.88|7.88|7.89|7.89|7.89|7.89|7.88|7.88|0
1687533900000|2023-06-23 15:25:00|7.88|7.88|7.9|7.9|7.91|7.91|7.88|7.88|0
1687534200000|2023-06-23 15:30:00|7.91|7.91|7.91|7.91|7.91|7.91|7.89|7.89|0
1687534500000|2023-06-23 15:35:00|7.92|7.92|7.94|7.94|7.95|7.95|7.92|7.92|0
1687534800000|2023-06-23 15:40:00|7.95|7.95|7.96|7.96|7.97|7.97|7.94|7.94|0
1687535100000|2023-06-23 15:45:00|7.95|7.95|7.94|7.94|7.95|7.95|7.94|7.94|0
1687535400000|2023-06-23 15:50:00|7.95|7.95|7.94|7.94|7.95|7.95|7.94|7.94|0
1687535700000|2023-06-23 15:55:00|7.95|7.95|7.93|7.93|7.95|7.95|7.92|7.92|0
1687536000000|2023-06-23 16:00:00|7.92|7.92|7.94|7.94|7.95|7.95|7.92|7.92|0
1687536300000|2023-06-23 16:05:00|7.93|7.93|7.94|7.94|7.94|7.94|7.93|7.93|0
1687536600000|2023-06-23 16:10:00|7.95|7.95|7.94|7.94|7.95|7.95|7.92|7.92|0
1687536900000|2023-06-23 16:15:00|7.95|7.95|7.95|7.95|7.96|7.96|7.94|7.94|0
1687537200000|2023-06-23 16:20:00|7.96|7.96|7.94|7.94|7.96|7.96|7.93|7.93|0
1687537500000|2023-06-23 16:25:00|7.93|7.93|7.91|7.91|7.94|7.94|7.9|7.9|0
1687537800000|2023-06-23 16:30:00|7.9|7.9|7.92|7.92|7.93|7.93|7.9|7.9|0
1687538100000|2023-06-23 16:35:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1687538400000|2023-06-23 16:40:00|7.92|7.92|7.93|7.93|7.93|7.93|7.91|7.91|0
1687538700000|2023-06-23 16:45:00|7.92|7.92|7.93|7.93|7.93|7.93|7.91|7.91|0
1687539000000|2023-06-23 16:50:00|7.94|7.94|7.93|7.93|7.94|7.94|7.93|7.93|0
1687539300000|2023-06-23 16:55:00|7.94|7.94|7.95|7.95|7.95|7.95|7.93|7.93|0
1687539600000|2023-06-23 17:00:00|7.94|7.94|7.95|7.95|7.95|7.95|7.93|7.93|0
1687539900000|2023-06-23 17:05:00|7.94|7.94|7.96|7.96|7.96|7.96|7.94|7.94|0
1687540200000|2023-06-23 17:10:00|7.95|7.95|7.96|7.96|7.96|7.96|7.95|7.95|0
1687540800000|2023-06-23 17:20:00|7.95|7.95|7.94|7.94|7.96|7.96|7.94|7.94|0
1687541100000|2023-06-23 17:25:00|7.93|7.93|7.94|7.94|7.94|7.94|7.93|7.93|0
1687541400000|2023-06-23 17:30:00|7.93|7.93|7.94|7.94|7.94|7.94|7.93|7.93|0
1687541700000|2023-06-23 17:35:00|7.93|7.93|7.94|7.94|7.94|7.94|7.92|7.92|0
1687542000000|2023-06-23 17:40:00|7.93|7.93|7.93|7.93|7.94|7.94|7.93|7.93|0
1687542300000|2023-06-23 17:45:00|7.94|7.94|7.95|7.95|7.95|7.95|7.93|7.93|0
1687542600000|2023-06-23 17:50:00|7.94|7.94|7.96|7.96|7.96|7.96|7.94|7.94|0
1687542900000|2023-06-23 17:55:00|7.95|7.95|7.96|7.96|7.96|7.96|7.95|7.95|0
1687543500000|2023-06-23 18:05:00|7.97|7.97|7.96|7.96|7.97|7.97|7.96|7.96|0
1687543800000|2023-06-23 18:10:00|7.97|7.97|7.97|7.97|7.97|7.97|7.96|7.96|0
1687544100000|2023-06-23 18:15:00|7.96|7.96|7.99|7.99|8.01|8.01|7.96|7.96|0
1687544400000|2023-06-23 18:20:00|8|8|7.97|7.97|8|8|7.96|7.96|0
1687544700000|2023-06-23 18:25:00|7.96|7.96|7.95|7.95|7.96|7.96|7.93|7.93|0
1687545000000|2023-06-23 18:30:00|7.96|7.96|7.95|7.95|7.96|7.96|7.95|7.95|0
1687545300000|2023-06-23 18:35:00|7.96|7.96|7.93|7.93|7.96|7.96|7.92|7.92|0
1687545600000|2023-06-23 18:40:00|7.94|7.94|7.93|7.93|7.94|7.94|7.92|7.92|0
1687545900000|2023-06-23 18:45:00|7.92|7.92|7.93|7.93|7.94|7.94|7.91|7.91|0
1687546200000|2023-06-23 18:50:00|7.94|7.94|7.94|7.94|7.94|7.94|7.93|7.93|0
1687546500000|2023-06-23 18:55:00|7.93|7.93|7.93|7.93|7.94|7.94|7.92|7.92|0
1687546800000|2023-06-23 19:00:00|7.92|7.92|7.91|7.91|7.92|7.92|7.91|7.91|0
1687547100000|2023-06-23 19:05:00|7.92|7.92|7.93|7.93|7.95|7.95|7.92|7.92|0
1687547400000|2023-06-23 19:10:00|7.92|7.92|7.92|7.92|7.93|7.93|7.91|7.91|0
1687547700000|2023-06-23 19:15:00|7.91|7.91|7.93|7.93|7.94|7.94|7.91|7.91|0
1687548000000|2023-06-23 19:20:00|7.92|7.92|7.93|7.93|7.93|7.93|7.92|7.92|0
1687548300000|2023-06-23 19:25:00|7.92|7.92|7.93|7.93|7.94|7.94|7.92|7.92|0
1687548600000|2023-06-23 19:30:00|7.94|7.94|7.94|7.94|7.95|7.95|7.93|7.93|0
1687548900000|2023-06-23 19:35:00|7.93|7.93|7.93|7.93|7.93|7.93|7.92|7.92|0
1687549200000|2023-06-23 19:40:00|7.92|7.92|7.93|7.93|7.94|7.94|7.92|7.92|0
1687549500000|2023-06-23 19:45:00|7.94|7.94|7.93|7.93|7.94|7.94|7.92|7.92|0
1687549800000|2023-06-23 19:50:00|7.94|7.94|7.95|7.95|7.96|7.96|7.94|7.94|0
1687550100000|2023-06-23 19:55:00|7.94|7.94|7.93|7.93|7.94|7.94|7.92|7.92|0
1687550400000|2023-06-23 20:00:00|7.94|7.94|7.94|7.94|7.94|7.94|7.94|7.94|0
1687766400000|2023-06-26 08:00:00|7.86|7.86|7.86|7.86|7.93|7.93|7.86|7.86|0
1687766700000|2023-06-26 08:05:00|7.93|7.93|7.93|7.93|7.93|7.93|7.93|7.93|0
1687767600000|2023-06-26 08:20:00|7.87|7.87|7.87|7.87|7.87|7.87|7.87|7.87|0
1687768200000|2023-06-26 08:30:00|7.93|7.93|7.92|7.92|7.93|7.93|7.92|7.92|0
1687768500000|2023-06-26 08:35:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1687768800000|2023-06-26 08:40:00|7.92|7.92|7.92|7.92|7.92|7.92|7.92|7.92|0
1687773300000|2023-06-26 09:55:00|7.93|7.93|7.93|7.93|7.93|7.93|7.93|7.93|0
1687773600000|2023-06-26 10:00:00|7.91|7.91|7.9|7.9|7.91|7.91|7.9|7.9|0
1687773900000|2023-06-26 10:05:00|7.89|7.89|7.89|7.89|7.89|7.89|7.89|7.89|0
1687775700000|2023-06-26 10:35:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1687776900000|2023-06-26 10:55:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1687777200000|2023-06-26 11:00:00|7.92|7.92|7.92|7.92|7.92|7.92|7.91|7.91|0
1687778100000|2023-06-26 11:15:00|7.94|7.94|7.9|7.9|7.94|7.94|7.9|7.9|0
1687778400000|2023-06-26 11:20:00|7.92|7.92|7.92|7.92|7.92|7.92|7.91|7.91|0
1687779000000|2023-06-26 11:30:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1687779600000|2023-06-26 11:40:00|7.9|7.9|7.91|7.91|7.91|7.91|7.9|7.9|0
1687780200000|2023-06-26 11:50:00|7.92|7.92|7.93|7.93|7.93|7.93|7.92|7.92|0
1687780500000|2023-06-26 11:55:00|7.92|7.92|7.93|7.93|7.93|7.93|7.92|7.92|0
1687781100000|2023-06-26 12:05:00|7.92|7.92|7.92|7.92|7.92|7.92|7.92|7.92|0
1687781700000|2023-06-26 12:15:00|7.91|7.91|7.91|7.91|7.92|7.92|7.91|7.91|0
1687782000000|2023-06-26 12:20:00|7.9|7.9|7.91|7.91|7.91|7.91|7.9|7.9|0
1687782600000|2023-06-26 12:30:00|7.92|7.92|7.92|7.92|7.92|7.92|7.92|7.92|0
1687782900000|2023-06-26 12:35:00|7.91|7.91|7.92|7.92|7.92|7.92|7.91|7.91|0
1687783200000|2023-06-26 12:40:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1687784100000|2023-06-26 12:55:00|7.92|7.92|7.92|7.92|7.93|7.93|7.92|7.92|0
1687785000000|2023-06-26 13:10:00|7.91|7.91|7.92|7.92|7.92|7.92|7.91|7.91|0
1687785900000|2023-06-26 13:25:00|7.93|7.93|7.91|7.91|7.95|7.95|7.91|7.91|0
1687786200000|2023-06-26 13:30:00|7.92|7.92|7.86|7.86|7.93|7.93|7.84|7.84|0
1687786500000|2023-06-26 13:35:00|7.87|7.87|7.95|7.95|7.96|7.96|7.87|7.87|0
1687786800000|2023-06-26 13:40:00|7.96|7.96|7.96|7.96|7.96|7.96|7.94|7.94|0
1687787100000|2023-06-26 13:45:00|7.97|7.97|7.96|7.96|8.01|8.01|7.96|7.96|0
1687787400000|2023-06-26 13:50:00|7.97|7.97|7.97|7.97|7.98|7.98|7.96|7.96|0
1687787700000|2023-06-26 13:55:00|7.98|7.98|8.03|8.03|8.03|8.03|7.96|7.96|0
1687788000000|2023-06-26 14:00:00|8.02|8.02|8.03|8.03|8.03|8.03|8.01|8.01|0
1687788300000|2023-06-26 14:05:00|8.04|8.04|8.07|8.07|8.07|8.07|8.04|8.04|0
1687788600000|2023-06-26 14:10:00|8.06|8.06|8.04|8.04|8.06|8.06|8.02|8.02|0
1687788900000|2023-06-26 14:15:00|8.05|8.05|8.06|8.06|8.07|8.07|8.04|8.04|0
1687789200000|2023-06-26 14:20:00|8.05|8.05|8.04|8.04|8.06|8.06|8.02|8.02|0
1687789500000|2023-06-26 14:25:00|8.05|8.05|8.06|8.06|8.07|8.07|8.04|8.04|0
1687789800000|2023-06-26 14:30:00|8.07|8.07|8.04|8.04|8.07|8.07|8.02|8.02|0
1687790100000|2023-06-26 14:35:00|8.05|8.05|8.05|8.05|8.06|8.06|8.05|8.05|0
1687790400000|2023-06-26 14:40:00|8.04|8.04|8.04|8.04|8.04|8.04|8.02|8.02|0
1687790700000|2023-06-26 14:45:00|8.05|8.05|8.06|8.06|8.07|8.07|8.05|8.05|0
1687791000000|2023-06-26 14:50:00|8.07|8.07|8.08|8.08|8.08|8.08|8.06|8.06|0
1687791300000|2023-06-26 14:55:00|8.09|8.09|8.11|8.11|8.11|8.11|8.08|8.08|0
1687791600000|2023-06-26 15:00:00|8.1|8.1|8.09|8.09|8.11|8.11|8.08|8.08|0
1687791900000|2023-06-26 15:05:00|8.08|8.08|8.08|8.08|8.1|8.1|8.07|8.07|0
1687792200000|2023-06-26 15:10:00|8.09|8.09|8.11|8.11|8.11|8.11|8.09|8.09|0
1687792500000|2023-06-26 15:15:00|8.1|8.1|8.09|8.09|8.11|8.11|8.08|8.08|0
1687792800000|2023-06-26 15:20:00|8.08|8.08|8.07|8.07|8.08|8.08|8.05|8.05|0
1687793100000|2023-06-26 15:25:00|8.06|8.06|8.1|8.1|8.1|8.1|8.06|8.06|0
1687793400000|2023-06-26 15:30:00|8.09|8.09|8.13|8.13|8.14|8.14|8.09|8.09|0
1687793700000|2023-06-26 15:35:00|8.12|8.12|8.08|8.08|8.12|8.12|8.08|8.08|0
1687794000000|2023-06-26 15:40:00|8.07|8.07|8.06|8.06|8.08|8.08|8.04|8.04|0
1687794300000|2023-06-26 15:45:00|8.07|8.07|8.09|8.09|8.09|8.09|8.06|8.06|0
1687794600000|2023-06-26 15:50:00|8.08|8.08|8.1|8.1|8.11|8.11|8.08|8.08|0
1687794900000|2023-06-26 15:55:00|8.11|8.11|8.1|8.1|8.11|8.11|8.08|8.08|0
1687795200000|2023-06-26 16:00:00|8.09|8.09|8.08|8.08|8.09|8.09|8.08|8.08|0
1687795500000|2023-06-26 16:05:00|8.07|8.07|8.05|8.05|8.07|8.07|8.04|8.04|0
1687795800000|2023-06-26 16:10:00|8.04|8.04|8.06|8.06|8.06|8.06|8.02|8.02|0
1687796100000|2023-06-26 16:15:00|8.07|8.07|8.05|8.05|8.07|8.07|8.05|8.05|0
1687796400000|2023-06-26 16:20:00|8.06|8.06|8.05|8.05|8.06|8.06|8.04|8.04|0
1687796700000|2023-06-26 16:25:00|8.04|8.04|8.03|8.03|8.04|8.04|8.02|8.02|0
1687797000000|2023-06-26 16:30:00|8.02|8.02|8.03|8.03|8.04|8.04|8.02|8.02|0
1687797300000|2023-06-26 16:35:00|8.04|8.04|8.04|8.04|8.04|8.04|8.02|8.02|0
1687797600000|2023-06-26 16:40:00|8.03|8.03|8.01|8.01|8.03|8.03|8.01|8.01|0
1687797900000|2023-06-26 16:45:00|8|8|8|8|8.01|8.01|8|8|0
1687798200000|2023-06-26 16:50:00|8.01|8.01|8.03|8.03|8.03|8.03|8.01|8.01|0
1687798500000|2023-06-26 16:55:00|8.02|8.02|8.04|8.04|8.04|8.04|8.02|8.02|0
1687798800000|2023-06-26 17:00:00|8.05|8.05|8.04|8.04|8.06|8.06|8.04|8.04|0
1687799100000|2023-06-26 17:05:00|8.03|8.03|8.04|8.04|8.04|8.04|8.03|8.03|0
1687799400000|2023-06-26 17:10:00|8.05|8.05|8.03|8.03|8.06|8.06|8.02|8.02|0
1687799700000|2023-06-26 17:15:00|8.02|8.02|8.03|8.03|8.03|8.03|8.01|8.01|0
1687800000000|2023-06-26 17:20:00|8.02|8.02|8.03|8.03|8.03|8.03|8.02|8.02|0
1687800300000|2023-06-26 17:25:00|8.02|8.02|8.06|8.06|8.06|8.06|8.02|8.02|0
1687800600000|2023-06-26 17:30:00|8.05|8.05|8.06|8.06|8.06|8.06|8.05|8.05|0
1687800900000|2023-06-26 17:35:00|8.05|8.05|8.04|8.04|8.06|8.06|8.03|8.03|0
1687801200000|2023-06-26 17:40:00|8.03|8.03|8.04|8.04|8.05|8.05|8.03|8.03|0
1687801500000|2023-06-26 17:45:00|8.05|8.05|8.06|8.06|8.06|8.06|8.05|8.05|0
1687801800000|2023-06-26 17:50:00|8.07|8.07|8.06|8.06|8.07|8.07|8.05|8.05|0
1687802100000|2023-06-26 17:55:00|8.07|8.07|8.07|8.07|8.07|8.07|8.06|8.06|0
1687802400000|2023-06-26 18:00:00|8.06|8.06|8.07|8.07|8.07|8.07|8.06|8.06|0
1687802700000|2023-06-26 18:05:00|8.06|8.06|8.06|8.06|8.07|8.07|8.06|8.06|0
1687803000000|2023-06-26 18:10:00|8.07|8.07|8.07|8.07|8.08|8.08|8.06|8.06|0
1687803300000|2023-06-26 18:15:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1687803600000|2023-06-26 18:20:00|8.05|8.05|8.05|8.05|8.06|8.06|8.05|8.05|0
1687803900000|2023-06-26 18:25:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1687804200000|2023-06-26 18:30:00|8.07|8.07|8.09|8.09|8.09|8.09|8.06|8.06|0
1687804500000|2023-06-26 18:35:00|8.08|8.08|8.09|8.09|8.09|8.09|8.07|8.07|0
1687804800000|2023-06-26 18:40:00|8.1|8.1|8.11|8.11|8.11|8.11|8.1|8.1|0
1687805100000|2023-06-26 18:45:00|8.1|8.1|8.11|8.11|8.11|8.11|8.1|8.1|0
1687805400000|2023-06-26 18:50:00|8.1|8.1|8.11|8.11|8.11|8.11|8.1|8.1|0
1687805700000|2023-06-26 18:55:00|8.1|8.1|8.1|8.1|8.11|8.11|8.1|8.1|0
1687806000000|2023-06-26 19:00:00|8.11|8.11|8.11|8.11|8.12|8.12|8.11|8.11|0
1687806300000|2023-06-26 19:05:00|8.12|8.12|8.11|8.11|8.13|8.13|8.11|8.11|0
1687806900000|2023-06-26 19:15:00|8.12|8.12|8.11|8.11|8.12|8.12|8.1|8.1|0
1687807200000|2023-06-26 19:20:00|8.12|8.12|8.11|8.11|8.12|8.12|8.1|8.1|0
1687807500000|2023-06-26 19:25:00|8.1|8.1|8.1|8.1|8.11|8.11|8.1|8.1|0
1687807800000|2023-06-26 19:30:00|8.11|8.11|8.11|8.11|8.13|8.13|8.1|8.1|0
1687808400000|2023-06-26 19:40:00|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|0
1687808700000|2023-06-26 19:45:00|8.09|8.09|8.08|8.08|8.1|8.1|8.08|8.08|0
1687809000000|2023-06-26 19:50:00|8.07|8.07|8.07|8.07|8.08|8.08|8.06|8.06|0
1687809300000|2023-06-26 19:55:00|8.06|8.06|8.05|8.05|8.07|8.07|8.04|8.04|0
1687809600000|2023-06-26 20:00:00|8.04|8.04|8.04|8.04|8.04|8.04|8.04|8.04|0
1687809900000|2023-06-26 20:05:00|8.05|8.05|8.05|8.05|8.05|8.05|8.05|8.05|0
1687810200000|2023-06-26 20:10:00|8.04|8.04|8.04|8.04|8.04|8.04|8.04|8.04|0
1687811100000|2023-06-26 20:25:00|8.03|8.03|8.03|8.03|8.03|8.03|8.03|8.03|0
1687811700000|2023-06-26 20:35:00|8.04|8.04|8.04|8.04|8.04|8.04|8.04|8.04|0
1687812000000|2023-06-26 20:40:00|8.03|8.03|8.07|8.07|8.07|8.07|8.03|8.03|0
1687812300000|2023-06-26 20:45:00|8.06|8.06|8.08|8.08|8.08|8.08|8.06|8.06|0
1687812600000|2023-06-26 20:50:00|8.11|8.11|8.12|8.12|8.12|8.12|8.11|8.11|0
1687812900000|2023-06-26 20:55:00|8.14|8.14|8.14|8.14|8.14|8.14|8.14|8.14|0
1687813200000|2023-06-26 21:00:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1687813800000|2023-06-26 21:10:00|8.08|8.08|8.08|8.08|8.08|8.08|8.08|8.08|0
1687814700000|2023-06-26 21:25:00|8.07|8.07|8.07|8.07|8.07|8.07|8.07|8.07|0
1687815300000|2023-06-26 21:35:00|8.08|8.08|8.11|8.11|8.11|8.11|8.08|8.08|0
1687815600000|2023-06-26 21:40:00|8.1|8.1|8.08|8.08|8.1|8.1|8.08|8.08|0
1687815900000|2023-06-26 21:45:00|8.1|8.1|8.08|8.08|8.1|8.1|8.08|8.08|0
1687816500000|2023-06-26 21:55:00|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|0
1687816800000|2023-06-26 22:00:00|8.08|8.08|8.08|8.08|8.11|8.11|8.08|8.08|0
1687817100000|2023-06-26 22:05:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1687818600000|2023-06-26 22:30:00|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|0
1687818900000|2023-06-26 22:35:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1687819200000|2023-06-26 22:40:00|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|0
1687819800000|2023-06-26 22:50:00|8.11|8.11|8.1|8.1|8.11|8.11|8.1|8.1|0
1687820100000|2023-06-26 22:55:00|8.12|8.12|8.11|8.11|8.12|8.12|8.11|8.11|0
1687820400000|2023-06-26 23:00:00|8.12|8.12|8.12|8.12|8.12|8.12|8.12|8.12|0
1687821000000|2023-06-26 23:10:00|8.11|8.11|8.11|8.11|8.12|8.12|8.11|8.11|0
1687821300000|2023-06-26 23:15:00|8.12|8.12|8.12|8.12|8.12|8.12|8.12|8.12|0
1687821600000|2023-06-26 23:20:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1687821900000|2023-06-26 23:25:00|8.12|8.12|8.12|8.12|8.12|8.12|8.12|8.12|0
1687822200000|2023-06-26 23:30:00|8.13|8.13|8.13|8.13|8.13|8.13|8.13|8.13|0
1687822500000|2023-06-26 23:35:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1687822800000|2023-06-26 23:40:00|8.13|8.13|8.11|8.11|8.13|8.13|8.11|8.11|0
1687823100000|2023-06-26 23:45:00|8.13|8.13|8.13|8.13|8.13|8.13|8.13|8.13|0
1687823400000|2023-06-26 23:50:00|8.12|8.12|8.14|8.14|8.14|8.14|8.11|8.11|0
1687823700000|2023-06-26 23:55:00|8.11|8.11|8.12|8.12|8.12|8.12|8.11|8.11|0
1687852800000|2023-06-27 08:00:00|8.07|8.07|8.07|8.07|8.07|8.07|8.07|8.07|0
1687857600000|2023-06-27 09:20:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1687858200000|2023-06-27 09:30:00|8.08|8.08|8.08|8.08|8.08|8.08|8.08|8.08|0
1687859100000|2023-06-27 09:45:00|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|0
1687859400000|2023-06-27 09:50:00|8.12|8.12|8.12|8.12|8.12|8.12|8.12|8.12|0
1687862100000|2023-06-27 10:35:00|8.15|8.15|8.18|8.18|8.18|8.18|8.15|8.15|0
1687862400000|2023-06-27 10:40:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1687863600000|2023-06-27 11:00:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1687867500000|2023-06-27 12:05:00|8.17|8.17|8.16|8.16|8.17|8.17|8.16|8.16|0
1687869000000|2023-06-27 12:30:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1687869300000|2023-06-27 12:35:00|8.16|8.16|8.16|8.16|8.17|8.17|8.16|8.16|0
1687871700000|2023-06-27 13:15:00|8.13|8.13|8.13|8.13|8.13|8.13|8.13|8.13|0
1687872300000|2023-06-27 13:25:00|8.15|8.15|8.03|8.03|8.15|8.15|7.99|7.99|0
1687872600000|2023-06-27 13:30:00|8.05|8.05|8.1|8.1|8.11|8.11|8.03|8.03|0
1687872900000|2023-06-27 13:35:00|8.11|8.11|8.07|8.07|8.11|8.11|8.03|8.03|0
1687873200000|2023-06-27 13:40:00|8.08|8.08|8.06|8.06|8.09|8.09|8.05|8.05|0
1687873500000|2023-06-27 13:45:00|8.07|8.07|8.07|8.07|8.07|8.07|8.01|8.01|0
1687873800000|2023-06-27 13:50:00|8.08|8.08|8.06|8.06|8.09|8.09|8.06|8.06|0
1687874100000|2023-06-27 13:55:00|8.05|8.05|8.07|8.07|8.07|8.07|8.04|8.04|0
1687874400000|2023-06-27 14:00:00|8.08|8.08|8.09|8.09|8.1|8.1|8.06|8.06|0
1687874700000|2023-06-27 14:05:00|8.1|8.1|8.05|8.05|8.1|8.1|8.05|8.05|0
1687875000000|2023-06-27 14:10:00|8.04|8.04|8.01|8.01|8.04|8.04|8|8|0
1687875300000|2023-06-27 14:15:00|8.02|8.02|8.03|8.03|8.04|8.04|8.01|8.01|0
1687875600000|2023-06-27 14:20:00|8.04|8.04|8.03|8.03|8.04|8.04|8.01|8.01|0
1687875900000|2023-06-27 14:25:00|8.04|8.04|8.06|8.06|8.06|8.06|8.04|8.04|0
1687876200000|2023-06-27 14:30:00|8.05|8.05|8.06|8.06|8.07|8.07|8.05|8.05|0
1687876500000|2023-06-27 14:35:00|8.05|8.05|8.03|8.03|8.05|8.05|8.03|8.03|0
1687876800000|2023-06-27 14:40:00|8.02|8.02|8.01|8.01|8.02|8.02|8|8|0
1687877100000|2023-06-27 14:45:00|8|8|8.02|8.02|8.03|8.03|8|8|0
1687877400000|2023-06-27 14:50:00|8.04|8.04|8.04|8.04|8.04|8.04|8.02|8.02|0
1687877700000|2023-06-27 14:55:00|8.05|8.05|8.06|8.06|8.07|8.07|8.04|8.04|0
1687878000000|2023-06-27 15:00:00|8.07|8.07|8.04|8.04|8.07|8.07|8.04|8.04|0
1687878300000|2023-06-27 15:05:00|8.05|8.05|8.08|8.08|8.08|8.08|8.05|8.05|0
1687878600000|2023-06-27 15:10:00|8.07|8.07|8.08|8.08|8.08|8.08|8.06|8.06|0
1687878900000|2023-06-27 15:15:00|8.07|8.07|8.07|8.07|8.08|8.08|8.06|8.06|0
1687879200000|2023-06-27 15:20:00|8.08|8.08|8.07|8.07|8.08|8.08|8.06|8.06|0
1687879500000|2023-06-27 15:25:00|8.06|8.06|8.1|8.1|8.1|8.1|8.06|8.06|0
1687879800000|2023-06-27 15:30:00|8.11|8.11|8.13|8.13|8.13|8.13|8.11|8.11|0
1687880100000|2023-06-27 15:35:00|8.14|8.14|8.16|8.16|8.16|8.16|8.14|8.14|0
1687880400000|2023-06-27 15:40:00|8.17|8.17|8.18|8.18|8.18|8.18|8.15|8.15|0
1687880700000|2023-06-27 15:45:00|8.17|8.17|8.18|8.18|8.18|8.18|8.17|8.17|0
1687881000000|2023-06-27 15:50:00|8.17|8.17|8.17|8.17|8.18|8.18|8.16|8.16|0
1687881300000|2023-06-27 15:55:00|8.18|8.18|8.18|8.18|8.19|8.19|8.16|8.16|0
1687881600000|2023-06-27 16:00:00|8.17|8.17|8.2|8.2|8.2|8.2|8.17|8.17|0
1687881900000|2023-06-27 16:05:00|8.21|8.21|8.21|8.21|8.21|8.21|8.2|8.2|0
1687882200000|2023-06-27 16:10:00|8.22|8.22|8.22|8.22|8.22|8.22|8.2|8.2|0
1687882500000|2023-06-27 16:15:00|8.21|8.21|8.2|8.2|8.21|8.21|8.2|8.2|0
1687882800000|2023-06-27 16:20:00|8.21|8.21|8.21|8.21|8.21|8.21|8.2|8.2|0
1687883100000|2023-06-27 16:25:00|8.22|8.22|8.22|8.22|8.22|8.22|8.21|8.21|0
1687883400000|2023-06-27 16:30:00|8.23|8.23|8.22|8.22|8.23|8.23|8.22|8.22|0
1687883700000|2023-06-27 16:35:00|8.23|8.23|8.21|8.21|8.23|8.23|8.2|8.2|0
1687884000000|2023-06-27 16:40:00|8.2|8.2|8.2|8.2|8.21|8.21|8.19|8.19|0
1687884300000|2023-06-27 16:45:00|8.21|8.21|8.21|8.21|8.21|8.21|8.2|8.2|0
1687884600000|2023-06-27 16:50:00|8.22|8.22|8.21|8.21|8.22|8.22|8.21|8.21|0
1687884900000|2023-06-27 16:55:00|8.22|8.22|8.29|8.29|8.31|8.31|8.21|8.21|0
1687885200000|2023-06-27 17:00:00|8.28|8.28|8.28|8.28|8.3|8.3|8.23|8.23|0
1687885500000|2023-06-27 17:05:00|8.27|8.27|8.27|8.27|8.28|8.28|8.25|8.25|0
1687885800000|2023-06-27 17:10:00|8.26|8.26|8.27|8.27|8.27|8.27|8.24|8.24|0
1687886100000|2023-06-27 17:15:00|8.28|8.28|8.28|8.28|8.31|8.31|8.28|8.28|0
1687886400000|2023-06-27 17:20:00|8.29|8.29|8.27|8.27|8.29|8.29|8.26|8.26|0
1687886700000|2023-06-27 17:25:00|8.26|8.26|8.26|8.26|8.28|8.28|8.25|8.25|0
1687887000000|2023-06-27 17:30:00|8.25|8.25|8.26|8.26|8.26|8.26|8.25|8.25|0
1687887300000|2023-06-27 17:35:00|8.27|8.27|8.29|8.29|8.29|8.29|8.27|8.27|0
1687887600000|2023-06-27 17:40:00|8.28|8.28|8.29|8.29|8.3|8.3|8.28|8.28|0
1687887900000|2023-06-27 17:45:00|8.3|8.3|8.32|8.32|8.32|8.32|8.29|8.29|0
1687888200000|2023-06-27 17:50:00|8.33|8.33|8.36|8.36|8.37|8.37|8.33|8.33|0
1687888500000|2023-06-27 17:55:00|8.37|8.37|8.36|8.36|8.37|8.37|8.35|8.35|0
1687888800000|2023-06-27 18:00:00|8.35|8.35|8.34|8.34|8.36|8.36|8.34|8.34|0
1687889100000|2023-06-27 18:05:00|8.35|8.35|8.34|8.34|8.35|8.35|8.32|8.32|0
1687889400000|2023-06-27 18:10:00|8.33|8.33|8.3|8.3|8.33|8.33|8.3|8.3|0
1687889700000|2023-06-27 18:15:00|8.29|8.29|8.34|8.34|8.35|8.35|8.29|8.29|0
1687890000000|2023-06-27 18:20:00|8.35|8.35|8.33|8.33|8.36|8.36|8.32|8.32|0
1687890300000|2023-06-27 18:25:00|8.32|8.32|8.33|8.33|8.34|8.34|8.32|8.32|0
1687890600000|2023-06-27 18:30:00|8.34|8.34|8.33|8.33|8.34|8.34|8.32|8.32|0
1687890900000|2023-06-27 18:35:00|8.32|8.32|8.35|8.35|8.36|8.36|8.32|8.32|0
1687891200000|2023-06-27 18:40:00|8.36|8.36|8.34|8.34|8.36|8.36|8.33|8.33|0
1687891500000|2023-06-27 18:45:00|8.35|8.35|8.35|8.35|8.36|8.36|8.34|8.34|0
1687891800000|2023-06-27 18:50:00|8.36|8.36|8.34|8.34|8.36|8.36|8.33|8.33|0
1687892100000|2023-06-27 18:55:00|8.33|8.33|8.32|8.32|8.33|8.33|8.32|8.32|0
1687892400000|2023-06-27 19:00:00|8.33|8.33|8.33|8.33|8.34|8.34|8.32|8.32|0
1687892700000|2023-06-27 19:05:00|8.34|8.34|8.33|8.33|8.34|8.34|8.33|8.33|0
1687893000000|2023-06-27 19:10:00|8.34|8.34|8.34|8.34|8.34|8.34|8.33|8.33|0
1687893300000|2023-06-27 19:15:00|8.33|8.33|8.31|8.31|8.33|8.33|8.31|8.31|0
1687893600000|2023-06-27 19:20:00|8.3|8.3|8.29|8.29|8.3|8.3|8.28|8.28|0
1687893900000|2023-06-27 19:25:00|8.28|8.28|8.3|8.3|8.31|8.31|8.28|8.28|0
1687894200000|2023-06-27 19:30:00|8.31|8.31|8.32|8.32|8.32|8.32|8.3|8.3|0
1687894500000|2023-06-27 19:35:00|8.31|8.31|8.32|8.32|8.33|8.33|8.31|8.31|0
1687894800000|2023-06-27 19:40:00|8.33|8.33|8.34|8.34|8.34|8.34|8.32|8.32|0
1687895100000|2023-06-27 19:45:00|8.33|8.33|8.34|8.34|8.35|8.35|8.33|8.33|0
1687895400000|2023-06-27 19:50:00|8.32|8.32|8.32|8.32|8.32|8.32|8.29|8.29|0
1687895700000|2023-06-27 19:55:00|8.33|8.33|8.3|8.3|8.33|8.33|8.29|8.29|0
1687896000000|2023-06-27 20:00:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1687896300000|2023-06-27 20:05:00|8.28|8.28|8.28|8.28|8.28|8.28|8.28|8.28|0
1687896600000|2023-06-27 20:10:00|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3|0
1687897500000|2023-06-27 20:25:00|8.29|8.29|8.3|8.3|8.3|8.3|8.28|8.28|0
1687897800000|2023-06-27 20:30:00|8.29|8.29|8.29|8.29|8.29|8.29|8.29|8.29|0
1687898700000|2023-06-27 20:45:00|8.31|8.31|8.31|8.31|8.31|8.31|8.31|8.31|0
1687900500000|2023-06-27 21:15:00|8.29|8.29|8.29|8.29|8.29|8.29|8.29|8.29|0
1687901400000|2023-06-27 21:30:00|8.3|8.3|8.29|8.29|8.3|8.3|8.29|8.29|0
1687904100000|2023-06-27 22:15:00|8.28|8.28|8.28|8.28|8.28|8.28|8.28|8.28|0
1687904400000|2023-06-27 22:20:00|8.29|8.29|8.29|8.29|8.29|8.29|8.29|8.29|0
1687904700000|2023-06-27 22:25:00|8.28|8.28|8.28|8.28|8.28|8.28|8.28|8.28|0
1687905000000|2023-06-27 22:30:00|8.27|8.27|8.27|8.27|8.27|8.27|8.27|8.27|0
1687905300000|2023-06-27 22:35:00|8.28|8.28|8.28|8.28|8.28|8.28|8.28|8.28|0
1687906200000|2023-06-27 22:50:00|8.29|8.29|8.29|8.29|8.29|8.29|8.27|8.27|0
1687906800000|2023-06-27 23:00:00|8.27|8.27|8.29|8.29|8.29|8.29|8.27|8.27|0
1687907100000|2023-06-27 23:05:00|8.27|8.27|8.27|8.27|8.27|8.27|8.27|8.27|0
1687907700000|2023-06-27 23:15:00|8.29|8.29|8.27|8.27|8.29|8.29|8.27|8.27|0
1687908000000|2023-06-27 23:20:00|8.28|8.28|8.27|8.27|8.3|8.3|8.27|8.27|0
1687908300000|2023-06-27 23:25:00|8.3|8.3|8.3|8.3|8.32|8.32|8.27|8.27|0
1687908600000|2023-06-27 23:30:00|8.27|8.27|8.27|8.27|8.27|8.27|8.27|8.27|0
1687908900000|2023-06-27 23:35:00|8.29|8.29|8.3|8.3|8.3|8.3|8.29|8.29|0
1687909200000|2023-06-27 23:40:00|8.29|8.29|8.29|8.29|8.29|8.29|8.29|8.29|0
1687909500000|2023-06-27 23:45:00|8.28|8.28|8.3|8.3|8.3|8.3|8.28|8.28|0
1687909800000|2023-06-27 23:50:00|8.29|8.29|8.29|8.29|8.3|8.3|8.29|8.29|0
1687910100000|2023-06-27 23:55:00|8.27|8.27|8.26|8.26|8.27|8.27|8.26|8.26|0
1687939200000|2023-06-28 08:00:00|8.31|8.31|8.32|8.32|8.32|8.32|8.31|8.31|0
1687939500000|2023-06-28 08:05:00|8.31|8.31|8.3|8.3|8.31|8.31|8.3|8.3|0
1687939800000|2023-06-28 08:10:00|8.34|8.34|8.42|8.42|8.42|8.42|8.34|8.34|0
1687940700000|2023-06-28 08:25:00|8.38|8.38|8.37|8.37|8.38|8.38|8.37|8.37|0
1687941300000|2023-06-28 08:35:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1687942200000|2023-06-28 08:50:00|8.26|8.26|8.26|8.26|8.26|8.26|8.21|8.21|0
1687942800000|2023-06-28 09:00:00|8.33|8.33|8.33|8.33|8.33|8.33|8.33|8.33|0
1687944600000|2023-06-28 09:30:00|8.29|8.29|8.29|8.29|8.29|8.29|8.29|8.29|0
1687945200000|2023-06-28 09:40:00|8.35|8.35|8.37|8.37|8.37|8.37|8.34|8.34|0
1687945500000|2023-06-28 09:45:00|8.39|8.39|8.39|8.39|8.39|8.39|8.39|8.39|0
1687945800000|2023-06-28 09:50:00|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|0
1687946100000|2023-06-28 09:55:00|8.39|8.39|8.39|8.39|8.39|8.39|8.39|8.39|0
1687946400000|2023-06-28 10:00:00|8.43|8.43|8.47|8.47|8.48|8.48|8.43|8.43|0
1687948800000|2023-06-28 10:40:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1687949700000|2023-06-28 10:55:00|8.42|8.42|8.4|8.4|8.42|8.42|8.4|8.4|0
1687950000000|2023-06-28 11:00:00|8.39|8.39|8.39|8.39|8.39|8.39|8.34|8.34|0
1687950300000|2023-06-28 11:05:00|8.37|8.37|8.37|8.37|8.38|8.38|8.37|8.37|0
1687950600000|2023-06-28 11:10:00|8.38|8.38|8.36|8.36|8.38|8.38|8.36|8.36|0
1687950900000|2023-06-28 11:15:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1687953000000|2023-06-28 11:50:00|8.38|8.38|8.38|8.38|8.38|8.38|8.37|8.37|0
1687953300000|2023-06-28 11:55:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1687953600000|2023-06-28 12:00:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1687953900000|2023-06-28 12:05:00|8.35|8.35|8.35|8.35|8.35|8.35|8.35|8.35|0
1687954200000|2023-06-28 12:10:00|8.37|8.37|8.36|8.36|8.37|8.37|8.36|8.36|0
1687954500000|2023-06-28 12:15:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1687955700000|2023-06-28 12:35:00|8.36|8.36|8.35|8.35|8.36|8.36|8.35|8.35|0
1687956000000|2023-06-28 12:40:00|8.33|8.33|8.32|8.32|8.33|8.33|8.32|8.32|0
1687956300000|2023-06-28 12:45:00|8.33|8.33|8.34|8.34|8.34|8.34|8.33|8.33|0
1687956900000|2023-06-28 12:55:00|8.35|8.35|8.33|8.33|8.35|8.35|8.33|8.33|0
1687957200000|2023-06-28 13:00:00|8.35|8.35|8.36|8.36|8.36|8.36|8.35|8.35|0
1687957500000|2023-06-28 13:05:00|8.37|8.37|8.37|8.37|8.37|8.37|8.36|8.36|0
1687957800000|2023-06-28 13:10:00|8.38|8.38|8.37|8.37|8.38|8.38|8.37|8.37|0
1687958100000|2023-06-28 13:15:00|8.38|8.38|8.38|8.38|8.38|8.38|8.38|8.38|0
1687958400000|2023-06-28 13:20:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1687958700000|2023-06-28 13:25:00|8.38|8.38|8.37|8.37|8.38|8.38|8.37|8.37|0
1687959000000|2023-06-28 13:30:00|8.38|8.38|8.41|8.41|8.46|8.46|8.34|8.34|0
1687959300000|2023-06-28 13:35:00|8.42|8.42|8.47|8.47|8.5|8.5|8.41|8.41|0
1687959600000|2023-06-28 13:40:00|8.49|8.49|8.54|8.54|8.56|8.56|8.47|8.47|0
1687959900000|2023-06-28 13:45:00|8.52|8.52|8.47|8.47|8.52|8.52|8.46|8.46|0
1687960200000|2023-06-28 13:50:00|8.46|8.46|8.49|8.49|8.5|8.5|8.46|8.46|0
1687960500000|2023-06-28 13:55:00|8.5|8.5|8.52|8.52|8.52|8.52|8.5|8.5|0
1687960800000|2023-06-28 14:00:00|8.51|8.51|8.49|8.49|8.51|8.51|8.47|8.47|0
1687961100000|2023-06-28 14:05:00|8.48|8.48|8.49|8.49|8.49|8.49|8.47|8.47|0
1687961400000|2023-06-28 14:10:00|8.5|8.5|8.5|8.5|8.5|8.5|8.47|8.47|0
1687961700000|2023-06-28 14:15:00|8.51|8.51|8.6|8.6|8.6|8.6|8.51|8.51|0
1687962000000|2023-06-28 14:20:00|8.59|8.59|8.6|8.6|8.64|8.64|8.58|8.58|0
1687962300000|2023-06-28 14:25:00|8.61|8.61|8.63|8.63|8.64|8.64|8.59|8.59|0
1687962600000|2023-06-28 14:30:00|8.64|8.64|8.69|8.69|8.7|8.7|8.64|8.64|0
1687962900000|2023-06-28 14:35:00|8.7|8.7|8.7|8.7|8.7|8.7|8.67|8.67|0
1687963200000|2023-06-28 14:40:00|8.69|8.69|8.72|8.72|8.78|8.78|8.69|8.69|0
1687963500000|2023-06-28 14:45:00|8.71|8.71|8.69|8.69|8.72|8.72|8.67|8.67|0
1687963800000|2023-06-28 14:50:00|8.68|8.68|8.65|8.65|8.68|8.68|8.64|8.64|0
1687964100000|2023-06-28 14:55:00|8.64|8.64|8.58|8.58|8.65|8.65|8.57|8.57|0
1687964400000|2023-06-28 15:00:00|8.59|8.59|8.59|8.59|8.61|8.61|8.58|8.58|0
1687964700000|2023-06-28 15:05:00|8.58|8.58|8.58|8.58|8.62|8.62|8.58|8.58|0
1687965000000|2023-06-28 15:10:00|8.57|8.57|8.47|8.47|8.58|8.58|8.47|8.47|0
1687965300000|2023-06-28 15:15:00|8.48|8.48|8.49|8.49|8.49|8.49|8.44|8.44|0
1687965600000|2023-06-28 15:20:00|8.48|8.48|8.46|8.46|8.49|8.49|8.46|8.46|0
1687965900000|2023-06-28 15:25:00|8.44|8.44|8.47|8.47|8.47|8.47|8.44|8.44|0
1687966200000|2023-06-28 15:30:00|8.46|8.46|8.48|8.48|8.48|8.48|8.46|8.46|0
1687966500000|2023-06-28 15:35:00|8.47|8.47|8.46|8.46|8.47|8.47|8.45|8.45|0
1687966800000|2023-06-28 15:40:00|8.45|8.45|8.47|8.47|8.48|8.48|8.44|8.44|0
1687967100000|2023-06-28 15:45:00|8.46|8.46|8.45|8.45|8.47|8.47|8.45|8.45|0
1687967400000|2023-06-28 15:50:00|8.46|8.46|8.47|8.47|8.47|8.47|8.45|8.45|0
1687967700000|2023-06-28 15:55:00|8.46|8.46|8.45|8.45|8.47|8.47|8.45|8.45|0
1687968000000|2023-06-28 16:00:00|8.46|8.46|8.46|8.46|8.47|8.47|8.45|8.45|0
1687968300000|2023-06-28 16:05:00|8.47|8.47|8.49|8.49|8.5|8.5|8.46|8.46|0
1687968600000|2023-06-28 16:10:00|8.48|8.48|8.51|8.51|8.51|8.51|8.48|8.48|0
1687968900000|2023-06-28 16:15:00|8.5|8.5|8.49|8.49|8.51|8.51|8.48|8.48|0
1687969200000|2023-06-28 16:20:00|8.48|8.48|8.45|8.45|8.48|8.48|8.44|8.44|0
1687969500000|2023-06-28 16:25:00|8.44|8.44|8.42|8.42|8.45|8.45|8.4|8.4|0
1687969800000|2023-06-28 16:30:00|8.41|8.41|8.41|8.41|8.42|8.42|8.4|8.4|0
1687970100000|2023-06-28 16:35:00|8.42|8.42|8.38|8.38|8.42|8.42|8.38|8.38|0
1687970400000|2023-06-28 16:40:00|8.37|8.37|8.37|8.37|8.41|8.41|8.37|8.37|0
1687970700000|2023-06-28 16:45:00|8.36|8.36|8.39|8.39|8.39|8.39|8.35|8.35|0
1687971000000|2023-06-28 16:50:00|8.38|8.38|8.38|8.38|8.39|8.39|8.37|8.37|0
1687971300000|2023-06-28 16:55:00|8.37|8.37|8.42|8.42|8.42|8.42|8.37|8.37|0
1687971600000|2023-06-28 17:00:00|8.43|8.43|8.44|8.44|8.45|8.45|8.42|8.42|0
1687971900000|2023-06-28 17:05:00|8.43|8.43|8.43|8.43|8.46|8.46|8.42|8.42|0
1687972200000|2023-06-28 17:10:00|8.42|8.42|8.45|8.45|8.45|8.45|8.42|8.42|0
1687972500000|2023-06-28 17:15:00|8.44|8.44|8.45|8.45|8.45|8.45|8.44|8.44|0
1687972800000|2023-06-28 17:20:00|8.46|8.46|8.49|8.49|8.49|8.49|8.45|8.45|0
1687973100000|2023-06-28 17:25:00|8.5|8.5|8.47|8.47|8.5|8.5|8.47|8.47|0
1687973400000|2023-06-28 17:30:00|8.48|8.48|8.44|8.44|8.48|8.48|8.44|8.44|0
1687973700000|2023-06-28 17:35:00|8.46|8.46|8.48|8.48|8.48|8.48|8.46|8.46|0
1687974000000|2023-06-28 17:40:00|8.47|8.47|8.49|8.49|8.5|8.5|8.47|8.47|0
1687974300000|2023-06-28 17:45:00|8.5|8.5|8.47|8.47|8.5|8.5|8.47|8.47|0
1687974600000|2023-06-28 17:50:00|8.48|8.48|8.49|8.49|8.49|8.49|8.46|8.46|0
1687974900000|2023-06-28 17:55:00|8.48|8.48|8.47|8.47|8.49|8.49|8.47|8.47|0
1687975200000|2023-06-28 18:00:00|8.46|8.46|8.49|8.49|8.49|8.49|8.46|8.46|0
1687975500000|2023-06-28 18:05:00|8.48|8.48|8.47|8.47|8.49|8.49|8.47|8.47|0
1687975800000|2023-06-28 18:10:00|8.48|8.48|8.49|8.49|8.5|8.5|8.48|8.48|0
1687976100000|2023-06-28 18:15:00|8.47|8.47|8.47|8.47|8.48|8.48|8.47|8.47|0
1687976400000|2023-06-28 18:20:00|8.48|8.48|8.48|8.48|8.49|8.49|8.47|8.47|0
1687976700000|2023-06-28 18:25:00|8.47|8.47|8.47|8.47|8.48|8.48|8.46|8.46|0
1687977000000|2023-06-28 18:30:00|8.46|8.46|8.47|8.47|8.48|8.48|8.45|8.45|0
1687977300000|2023-06-28 18:35:00|8.48|8.48|8.49|8.49|8.5|8.5|8.48|8.48|0
1687977600000|2023-06-28 18:40:00|8.48|8.48|8.49|8.49|8.49|8.49|8.48|8.48|0
1687977900000|2023-06-28 18:45:00|8.48|8.48|8.48|8.48|8.49|8.49|8.47|8.47|0
1687978200000|2023-06-28 18:50:00|8.47|8.47|8.48|8.48|8.49|8.49|8.47|8.47|0
1687978500000|2023-06-28 18:55:00|8.47|8.47|8.48|8.48|8.49|8.49|8.47|8.47|0
1687978800000|2023-06-28 19:00:00|8.47|8.47|8.46|8.46|8.48|8.48|8.46|8.46|0
1687979100000|2023-06-28 19:05:00|8.45|8.45|8.45|8.45|8.46|8.46|8.44|8.44|0
1687979400000|2023-06-28 19:10:00|8.46|8.46|8.45|8.45|8.46|8.46|8.45|8.45|0
1687979700000|2023-06-28 19:15:00|8.46|8.46|8.46|8.46|8.47|8.47|8.45|8.45|0
1687980000000|2023-06-28 19:20:00|8.47|8.47|8.47|8.47|8.47|8.47|8.46|8.46|0
1687980300000|2023-06-28 19:25:00|8.48|8.48|8.47|8.47|8.48|8.48|8.47|8.47|0
1687980600000|2023-06-28 19:30:00|8.46|8.46|8.47|8.47|8.47|8.47|8.46|8.46|0
1687980900000|2023-06-28 19:35:00|8.46|8.46|8.47|8.47|8.48|8.48|8.46|8.46|0
1687981200000|2023-06-28 19:40:00|8.46|8.46|8.45|8.45|8.46|8.46|8.45|8.45|0
1687981500000|2023-06-28 19:45:00|8.46|8.46|8.47|8.47|8.49|8.49|8.45|8.45|0
1687981800000|2023-06-28 19:50:00|8.45|8.45|8.49|8.49|8.49|8.49|8.45|8.45|0
1687982100000|2023-06-28 19:55:00|8.5|8.5|8.5|8.5|8.51|8.51|8.48|8.48|0
1687982400000|2023-06-28 20:00:00|8.51|8.51|8.52|8.52|8.52|8.52|8.51|8.51|0
1687982700000|2023-06-28 20:05:00|8.51|8.51|8.49|8.49|8.52|8.52|8.49|8.49|0
1687983000000|2023-06-28 20:10:00|8.52|8.52|8.52|8.52|8.52|8.52|8.52|8.52|0
1687983600000|2023-06-28 20:20:00|8.54|8.54|8.54|8.54|8.54|8.54|8.54|8.54|0
1687983900000|2023-06-28 20:25:00|8.53|8.53|8.54|8.54|8.54|8.54|8.53|8.53|0
1687984200000|2023-06-28 20:30:00|8.53|8.53|8.53|8.53|8.53|8.53|8.53|8.53|0
1687984500000|2023-06-28 20:35:00|8.54|8.54|8.54|8.54|8.54|8.54|8.54|8.54|0
1687984800000|2023-06-28 20:40:00|8.53|8.53|8.53|8.53|8.54|8.54|8.53|8.53|0
1687985700000|2023-06-28 20:55:00|8.54|8.54|8.54|8.54|8.55|8.55|8.54|8.54|0
1687986300000|2023-06-28 21:05:00|8.55|8.55|8.53|8.53|8.55|8.55|8.53|8.53|0
1687986600000|2023-06-28 21:10:00|8.56|8.56|8.56|8.56|8.56|8.56|8.56|8.56|0
1687986900000|2023-06-28 21:15:00|8.55|8.55|8.55|8.55|8.55|8.55|8.55|8.55|0
1687987200000|2023-06-28 21:20:00|8.53|8.53|8.53|8.53|8.53|8.53|8.53|8.53|0
1687987500000|2023-06-28 21:25:00|8.56|8.56|8.56|8.56|8.56|8.56|8.56|8.56|0
1687988100000|2023-06-28 21:35:00|8.53|8.53|8.52|8.52|8.53|8.53|8.52|8.52|0
1687988400000|2023-06-28 21:40:00|8.51|8.51|8.51|8.51|8.51|8.51|8.51|8.51|0
1687989300000|2023-06-28 21:55:00|8.48|8.48|8.48|8.48|8.48|8.48|8.48|8.48|0
1687989600000|2023-06-28 22:00:00|8.53|8.53|8.48|8.48|8.53|8.53|8.48|8.48|0
1687989900000|2023-06-28 22:05:00|8.51|8.51|8.51|8.51|8.51|8.51|8.51|8.51|0
1687990200000|2023-06-28 22:10:00|8.53|8.53|8.53|8.53|8.53|8.53|8.53|8.53|0
1687990500000|2023-06-28 22:15:00|8.51|8.51|8.54|8.54|8.54|8.54|8.51|8.51|0
1687991400000|2023-06-28 22:30:00|8.51|8.51|8.51|8.51|8.51|8.51|8.51|8.51|0
1687991700000|2023-06-28 22:35:00|8.54|8.54|8.54|8.54|8.54|8.54|8.52|8.52|0
1687992300000|2023-06-28 22:45:00|8.52|8.52|8.52|8.52|8.52|8.52|8.52|8.52|0
1687992600000|2023-06-28 22:50:00|8.54|8.54|8.52|8.52|8.54|8.54|8.52|8.52|0
1687992900000|2023-06-28 22:55:00|8.53|8.53|8.54|8.54|8.54|8.54|8.53|8.53|0
1687993200000|2023-06-28 23:00:00|8.52|8.52|8.58|8.58|8.58|8.58|8.52|8.52|0
1687993500000|2023-06-28 23:05:00|8.57|8.57|8.52|8.52|8.6|8.6|8.52|8.52|0
1687994100000|2023-06-28 23:15:00|8.61|8.61|8.57|8.57|8.61|8.61|8.57|8.57|0
1687994400000|2023-06-28 23:20:00|8.6|8.6|8.6|8.6|8.6|8.6|8.6|8.6|0
1687994700000|2023-06-28 23:25:00|8.58|8.58|8.6|8.6|8.6|8.6|8.58|8.58|0
1687995000000|2023-06-28 23:30:00|8.59|8.59|8.6|8.6|8.6|8.6|8.57|8.57|0
1687995300000|2023-06-28 23:35:00|8.57|8.57|8.57|8.57|8.6|8.6|8.57|8.57|0
1687995600000|2023-06-28 23:40:00|8.59|8.59|8.59|8.59|8.59|8.59|8.57|8.57|0
1687995900000|2023-06-28 23:45:00|8.58|8.58|8.61|8.61|8.61|8.61|8.57|8.57|0
1687996200000|2023-06-28 23:50:00|8.59|8.59|8.6|8.6|8.6|8.6|8.57|8.57|0
1687996500000|2023-06-28 23:55:00|8.61|8.61|8.61|8.61|8.61|8.61|8.59|8.59|0
1688025600000|2023-06-29 08:00:00|8.59|8.59|8.59|8.59|8.59|8.59|8.59|8.59|0
1688026800000|2023-06-29 08:20:00|8.58|8.58|8.56|8.56|8.58|8.58|8.56|8.56|0
1688028000000|2023-06-29 08:40:00|8.59|8.59|8.59|8.59|8.59|8.59|8.59|8.59|0
1688028600000|2023-06-29 08:50:00|8.57|8.57|8.57|8.57|8.57|8.57|8.57|8.57|0
1688029200000|2023-06-29 09:00:00|8.58|8.58|8.67|8.67|8.67|8.67|8.58|8.58|0
1688030100000|2023-06-29 09:15:00|8.57|8.57|8.67|8.67|8.67|8.67|8.57|8.57|0
1688030400000|2023-06-29 09:20:00|8.54|8.54|8.55|8.55|8.57|8.57|8.54|8.54|0
1688030700000|2023-06-29 09:25:00|8.54|8.54|8.54|8.54|8.54|8.54|8.54|8.54|0
1688031600000|2023-06-29 09:40:00|8.66|8.66|8.66|8.66|8.66|8.66|8.61|8.61|0
1688031900000|2023-06-29 09:45:00|8.67|8.67|8.67|8.67|8.67|8.67|8.67|8.67|0
1688032500000|2023-06-29 09:55:00|8.69|8.69|8.69|8.69|8.69|8.69|8.69|8.69|0
1688033100000|2023-06-29 10:05:00|8.67|8.67|8.67|8.67|8.67|8.67|8.67|8.67|0
1688033400000|2023-06-29 10:10:00|8.68|8.68|8.67|8.67|8.68|8.68|8.67|8.67|0
1688034300000|2023-06-29 10:25:00|8.68|8.68|8.62|8.62|8.68|8.68|8.62|8.62|0
1688034600000|2023-06-29 10:30:00|8.6|8.6|8.6|8.6|8.6|8.6|8.6|8.6|0
1688034900000|2023-06-29 10:35:00|8.68|8.68|8.68|8.68|8.68|8.68|8.68|8.68|0
1688035800000|2023-06-29 10:50:00|8.55|8.55|8.55|8.55|8.55|8.55|8.55|8.55|0
1688036100000|2023-06-29 10:55:00|8.54|8.54|8.57|8.57|8.57|8.57|8.54|8.54|0
1688036400000|2023-06-29 11:00:00|8.59|8.59|8.6|8.6|8.6|8.6|8.57|8.57|0
1688036700000|2023-06-29 11:05:00|8.57|8.57|8.57|8.57|8.57|8.57|8.57|8.57|0
1688037000000|2023-06-29 11:10:00|8.58|8.58|8.6|8.6|8.6|8.6|8.58|8.58|0
1688037600000|2023-06-29 11:20:00|8.61|8.61|8.64|8.64|8.64|8.64|8.61|8.61|0
1688037900000|2023-06-29 11:25:00|8.65|8.65|8.67|8.67|8.68|8.68|8.62|8.62|0
1688038200000|2023-06-29 11:30:00|8.65|8.65|8.65|8.65|8.65|8.65|8.65|8.65|0
1688038500000|2023-06-29 11:35:00|8.62|8.62|8.62|8.62|8.62|8.62|8.62|8.62|0
1688038800000|2023-06-29 11:40:00|8.65|8.65|8.65|8.65|8.65|8.65|8.65|8.65|0
1688039100000|2023-06-29 11:45:00|8.63|8.63|8.63|8.63|8.63|8.63|8.63|8.63|0
1688039400000|2023-06-29 11:50:00|8.66|8.66|8.64|8.64|8.66|8.66|8.64|8.64|0
1688039700000|2023-06-29 11:55:00|8.62|8.62|8.61|8.61|8.62|8.62|8.61|8.61|0
1688040000000|2023-06-29 12:00:00|8.59|8.59|8.57|8.57|8.59|8.59|8.57|8.57|0
1688040300000|2023-06-29 12:05:00|8.6|8.6|8.6|8.6|8.6|8.6|8.6|8.6|0
1688040600000|2023-06-29 12:10:00|8.59|8.59|8.65|8.65|8.65|8.65|8.57|8.57|0
1688040900000|2023-06-29 12:15:00|8.62|8.62|8.65|8.65|8.65|8.65|8.61|8.61|0
1688041200000|2023-06-29 12:20:00|8.62|8.62|8.62|8.62|8.62|8.62|8.62|8.62|0
1688041500000|2023-06-29 12:25:00|8.61|8.61|8.59|8.59|8.61|8.61|8.59|8.59|0
1688041800000|2023-06-29 12:30:00|8.6|8.6|8.67|8.67|8.67|8.67|8.6|8.6|0
1688042100000|2023-06-29 12:35:00|8.61|8.61|8.48|8.48|8.67|8.67|8.47|8.47|0
1688042400000|2023-06-29 12:40:00|8.47|8.47|8.47|8.47|8.48|8.48|8.45|8.45|0
1688042700000|2023-06-29 12:45:00|8.48|8.48|8.47|8.47|8.48|8.48|8.47|8.47|0
1688043300000|2023-06-29 12:55:00|8.45|8.45|8.46|8.46|8.46|8.46|8.44|8.44|0
1688043600000|2023-06-29 13:00:00|8.44|8.44|8.44|8.44|8.44|8.44|8.44|8.44|0
1688043900000|2023-06-29 13:05:00|8.42|8.42|8.43|8.43|8.43|8.43|8.42|8.42|0
1688044200000|2023-06-29 13:10:00|8.39|8.39|8.38|8.38|8.4|8.4|8.37|8.37|0
1688044500000|2023-06-29 13:15:00|8.39|8.39|8.38|8.38|8.39|8.39|8.35|8.35|0
1688044800000|2023-06-29 13:20:00|8.37|8.37|8.36|8.36|8.37|8.37|8.32|8.32|0
1688045100000|2023-06-29 13:25:00|8.31|8.31|8.3|8.3|8.33|8.33|8.27|8.27|0
1688045400000|2023-06-29 13:30:00|8.33|8.33|8.3|8.3|8.33|8.33|8.13|8.13|0
1688045700000|2023-06-29 13:35:00|8.31|8.31|8.34|8.34|8.38|8.38|8.3|8.3|0
1688046000000|2023-06-29 13:40:00|8.33|8.33|8.37|8.37|8.38|8.38|8.33|8.33|0
1688046300000|2023-06-29 13:45:00|8.38|8.38|8.37|8.37|8.41|8.41|8.37|8.37|0
1688046600000|2023-06-29 13:50:00|8.38|8.38|8.4|8.4|8.4|8.4|8.36|8.36|0
1688046900000|2023-06-29 13:55:00|8.41|8.41|8.45|8.45|8.45|8.45|8.4|8.4|0
1688047200000|2023-06-29 14:00:00|8.44|8.44|8.48|8.48|8.48|8.48|8.44|8.44|0
1688047500000|2023-06-29 14:05:00|8.47|8.47|8.39|8.39|8.48|8.48|8.39|8.39|0
1688047800000|2023-06-29 14:10:00|8.4|8.4|8.37|8.37|8.4|8.4|8.32|8.32|0
1688048100000|2023-06-29 14:15:00|8.39|8.39|8.38|8.38|8.41|8.41|8.37|8.37|0
1688048400000|2023-06-29 14:20:00|8.39|8.39|8.33|8.33|8.39|8.39|8.33|8.33|0
1688048700000|2023-06-29 14:25:00|8.34|8.34|8.32|8.32|8.36|8.36|8.32|8.32|0
1688049000000|2023-06-29 14:30:00|8.34|8.34|8.34|8.34|8.36|8.36|8.32|8.32|0
1688049300000|2023-06-29 14:35:00|8.35|8.35|8.36|8.36|8.37|8.37|8.35|8.35|0
1688049600000|2023-06-29 14:40:00|8.35|8.35|8.37|8.37|8.38|8.38|8.33|8.33|0
1688049900000|2023-06-29 14:45:00|8.38|8.38|8.39|8.39|8.39|8.39|8.35|8.35|0
1688050200000|2023-06-29 14:50:00|8.38|8.38|8.37|8.37|8.41|8.41|8.37|8.37|0
1688050500000|2023-06-29 14:55:00|8.38|8.38|8.36|8.36|8.39|8.39|8.36|8.36|0
1688050800000|2023-06-29 15:00:00|8.35|8.35|8.36|8.36|8.36|8.36|8.34|8.34|0
1688051100000|2023-06-29 15:05:00|8.35|8.35|8.34|8.34|8.36|8.36|8.34|8.34|0
1688051400000|2023-06-29 15:10:00|8.33|8.33|8.36|8.36|8.37|8.37|8.33|8.33|0
1688051700000|2023-06-29 15:15:00|8.37|8.37|8.37|8.37|8.39|8.39|8.37|8.37|0
1688052000000|2023-06-29 15:20:00|8.38|8.38|8.38|8.38|8.39|8.39|8.37|8.37|0
1688052300000|2023-06-29 15:25:00|8.39|8.39|8.38|8.38|8.39|8.39|8.38|8.38|0
1688052600000|2023-06-29 15:30:00|8.37|8.37|8.39|8.39|8.39|8.39|8.37|8.37|0
1688052900000|2023-06-29 15:35:00|8.4|8.4|8.4|8.4|8.4|8.4|8.38|8.38|0
1688053200000|2023-06-29 15:40:00|8.42|8.42|8.39|8.39|8.42|8.42|8.38|8.38|0
1688053500000|2023-06-29 15:45:00|8.38|8.38|8.39|8.39|8.39|8.39|8.38|8.38|0
1688053800000|2023-06-29 15:50:00|8.38|8.38|8.37|8.37|8.39|8.39|8.36|8.36|0
1688054100000|2023-06-29 15:55:00|8.36|8.36|8.35|8.35|8.36|8.36|8.33|8.33|0
1688054400000|2023-06-29 16:00:00|8.34|8.34|8.36|8.36|8.39|8.39|8.34|8.34|0
1688054700000|2023-06-29 16:05:00|8.37|8.37|8.35|8.35|8.37|8.37|8.35|8.35|0
1688055000000|2023-06-29 16:10:00|8.36|8.36|8.34|8.34|8.36|8.36|8.33|8.33|0
1688055300000|2023-06-29 16:15:00|8.33|8.33|8.32|8.32|8.34|8.34|8.32|8.32|0
1688055600000|2023-06-29 16:20:00|8.31|8.31|8.28|8.28|8.31|8.31|8.28|8.28|0
1688055900000|2023-06-29 16:25:00|8.29|8.29|8.31|8.31|8.31|8.31|8.27|8.27|0
1688056200000|2023-06-29 16:30:00|8.3|8.3|8.31|8.31|8.31|8.31|8.3|8.3|0
1688056500000|2023-06-29 16:35:00|8.32|8.32|8.33|8.33|8.33|8.33|8.31|8.31|0
1688056800000|2023-06-29 16:40:00|8.34|8.34|8.33|8.33|8.34|8.34|8.33|8.33|0
1688057100000|2023-06-29 16:45:00|8.32|8.32|8.32|8.32|8.33|8.33|8.3|8.3|0
1688057400000|2023-06-29 16:50:00|8.31|8.31|8.31|8.31|8.31|8.31|8.31|8.31|0
1688057700000|2023-06-29 16:55:00|8.3|8.3|8.29|8.29|8.3|8.3|8.29|8.29|0
1688058000000|2023-06-29 17:00:00|8.28|8.28|8.28|8.28|8.29|8.29|8.27|8.27|0
1688058300000|2023-06-29 17:05:00|8.27|8.27|8.27|8.27|8.27|8.27|8.25|8.25|0
1688058600000|2023-06-29 17:10:00|8.26|8.26|8.26|8.26|8.26|8.26|8.26|8.26|0
1688058900000|2023-06-29 17:15:00|8.27|8.27|8.31|8.31|8.31|8.31|8.27|8.27|0
1688059200000|2023-06-29 17:20:00|8.32|8.32|8.3|8.3|8.32|8.32|8.3|8.3|0
1688059500000|2023-06-29 17:25:00|8.31|8.31|8.32|8.32|8.32|8.32|8.3|8.3|0
1688060100000|2023-06-29 17:35:00|8.31|8.31|8.31|8.31|8.32|8.32|8.31|8.31|0
1688060400000|2023-06-29 17:40:00|8.32|8.32|8.31|8.31|8.32|8.32|8.3|8.3|0
1688060700000|2023-06-29 17:45:00|8.3|8.3|8.28|8.28|8.3|8.3|8.28|8.28|0
1688061000000|2023-06-29 17:50:00|8.29|8.29|8.28|8.28|8.29|8.29|8.27|8.27|0
1688061300000|2023-06-29 17:55:00|8.29|8.29|8.29|8.29|8.31|8.31|8.27|8.27|0
1688061600000|2023-06-29 18:00:00|8.28|8.28|8.27|8.27|8.29|8.29|8.26|8.26|0
1688061900000|2023-06-29 18:05:00|8.26|8.26|8.26|8.26|8.27|8.27|8.25|8.25|0
1688062200000|2023-06-29 18:10:00|8.27|8.27|8.26|8.26|8.27|8.27|8.26|8.26|0
1688062500000|2023-06-29 18:15:00|8.27|8.27|8.29|8.29|8.29|8.29|8.26|8.26|0
1688062800000|2023-06-29 18:20:00|8.28|8.28|8.29|8.29|8.29|8.29|8.28|8.28|0
1688063100000|2023-06-29 18:25:00|8.28|8.28|8.27|8.27|8.29|8.29|8.27|8.27|0
1688063400000|2023-06-29 18:30:00|8.26|8.26|8.28|8.28|8.29|8.29|8.26|8.26|0
1688063700000|2023-06-29 18:35:00|8.29|8.29|8.29|8.29|8.3|8.3|8.29|8.29|0
1688064000000|2023-06-29 18:40:00|8.28|8.28|8.28|8.28|8.28|8.28|8.27|8.27|0
1688064300000|2023-06-29 18:45:00|8.27|8.27|8.27|8.27|8.28|8.28|8.26|8.26|0
1688064600000|2023-06-29 18:50:00|8.26|8.26|8.28|8.28|8.28|8.28|8.26|8.26|0
1688064900000|2023-06-29 18:55:00|8.27|8.27|8.28|8.28|8.28|8.28|8.27|8.27|0
1688065200000|2023-06-29 19:00:00|8.29|8.29|8.28|8.28|8.29|8.29|8.27|8.27|0
1688065500000|2023-06-29 19:05:00|8.27|8.27|8.27|8.27|8.28|8.28|8.27|8.27|0
1688065800000|2023-06-29 19:10:00|8.28|8.28|8.27|8.27|8.29|8.29|8.27|8.27|0
1688066100000|2023-06-29 19:15:00|8.28|8.28|8.29|8.29|8.29|8.29|8.28|8.28|0
1688066400000|2023-06-29 19:20:00|8.28|8.28|8.29|8.29|8.29|8.29|8.28|8.28|0
1688066700000|2023-06-29 19:25:00|8.3|8.3|8.3|8.3|8.3|8.3|8.29|8.29|0
1688067000000|2023-06-29 19:30:00|8.29|8.29|8.3|8.3|8.3|8.3|8.29|8.29|0
1688067300000|2023-06-29 19:35:00|8.29|8.29|8.29|8.29|8.3|8.3|8.28|8.28|0
1688067600000|2023-06-29 19:40:00|8.28|8.28|8.3|8.3|8.3|8.3|8.28|8.28|0
1688067900000|2023-06-29 19:45:00|8.29|8.29|8.32|8.32|8.32|8.32|8.29|8.29|0
1688068200000|2023-06-29 19:50:00|8.34|8.34|8.34|8.34|8.35|8.35|8.33|8.33|0
1688068500000|2023-06-29 19:55:00|8.33|8.33|8.32|8.32|8.35|8.35|8.32|8.32|0
1688068800000|2023-06-29 20:00:00|8.33|8.33|8.32|8.32|8.33|8.33|8.32|8.32|0
1688070600000|2023-06-29 20:30:00|8.33|8.33|8.33|8.33|8.33|8.33|8.33|8.33|0
1688071500000|2023-06-29 20:45:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1688071800000|2023-06-29 20:50:00|8.33|8.33|8.33|8.33|8.33|8.33|8.33|8.33|0
1688072100000|2023-06-29 20:55:00|8.31|8.31|8.31|8.31|8.31|8.31|8.31|8.31|0
1688072400000|2023-06-29 21:00:00|8.32|8.32|8.33|8.33|8.33|8.33|8.32|8.32|0
1688073000000|2023-06-29 21:10:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1688073300000|2023-06-29 21:15:00|8.31|8.31|8.33|8.33|8.33|8.33|8.31|8.31|0
1688073600000|2023-06-29 21:20:00|8.31|8.31|8.32|8.32|8.32|8.32|8.31|8.31|0
1688074200000|2023-06-29 21:30:00|8.33|8.33|8.33|8.33|8.33|8.33|8.33|8.33|0
1688074500000|2023-06-29 21:35:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1688074800000|2023-06-29 21:40:00|8.33|8.33|8.34|8.34|8.35|8.35|8.33|8.33|0
1688075100000|2023-06-29 21:45:00|8.35|8.35|8.34|8.34|8.35|8.35|8.34|8.34|0
1688075700000|2023-06-29 21:55:00|8.36|8.36|8.34|8.34|8.36|8.36|8.34|8.34|0
1688076000000|2023-06-29 22:00:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1688076300000|2023-06-29 22:05:00|8.35|8.35|8.34|8.34|8.35|8.35|8.34|8.34|0
1688076600000|2023-06-29 22:10:00|8.35|8.35|8.35|8.35|8.35|8.35|8.35|8.35|0
1688076900000|2023-06-29 22:15:00|8.34|8.34|8.34|8.34|8.34|8.34|8.34|8.34|0
1688079300000|2023-06-29 22:55:00|8.35|8.35|8.35|8.35|8.35|8.35|8.35|8.35|0
1688079600000|2023-06-29 23:00:00|8.34|8.34|8.36|8.36|8.36|8.36|8.34|8.34|0
1688079900000|2023-06-29 23:05:00|8.34|8.34|8.34|8.34|8.34|8.34|8.34|8.34|0
1688080200000|2023-06-29 23:10:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1688080800000|2023-06-29 23:20:00|8.35|8.35|8.36|8.36|8.36|8.36|8.35|8.35|0
1688081100000|2023-06-29 23:25:00|8.35|8.35|8.34|8.34|8.35|8.35|8.34|8.34|0
1688081700000|2023-06-29 23:35:00|8.36|8.36|8.34|8.34|8.36|8.36|8.32|8.32|0
1688082300000|2023-06-29 23:45:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1688082900000|2023-06-29 23:55:00|8.37|8.37|8.36|8.36|8.37|8.37|8.36|8.36|0
1688112000000|2023-06-30 08:00:00|8.65|8.65|8.65|8.65|8.65|8.65|8.65|8.65|0
1688116200000|2023-06-30 09:10:00|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|0
1688117700000|2023-06-30 09:35:00|8.38|8.38|8.38|8.38|8.38|8.38|8.38|8.38|0
1688118000000|2023-06-30 09:40:00|8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|0
1688118300000|2023-06-30 09:45:00|8.39|8.39|8.39|8.39|8.39|8.39|8.38|8.38|0
1688118600000|2023-06-30 09:50:00|8.48|8.48|8.48|8.48|8.48|8.48|8.48|8.48|0
1688118900000|2023-06-30 09:55:00|8.49|8.49|8.49|8.49|8.49|8.49|8.49|8.49|0
1688119200000|2023-06-30 10:00:00|8.48|8.48|8.48|8.48|8.48|8.48|8.48|8.48|0
1688119500000|2023-06-30 10:05:00|8.39|8.39|8.39|8.39|8.39|8.39|8.39|8.39|0
1688119800000|2023-06-30 10:10:00|8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|0
1688120400000|2023-06-30 10:20:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1688121000000|2023-06-30 10:30:00|8.46|8.46|8.46|8.46|8.46|8.46|8.46|8.46|0
1688121300000|2023-06-30 10:35:00|8.48|8.48|8.48|8.48|8.48|8.48|8.48|8.48|0
1688121600000|2023-06-30 10:40:00|8.46|8.46|8.46|8.46|8.46|8.46|8.46|8.46|0
1688122200000|2023-06-30 10:50:00|8.47|8.47|8.46|8.46|8.47|8.47|8.46|8.46|0
1688122800000|2023-06-30 11:00:00|8.39|8.39|8.39|8.39|8.39|8.39|8.39|8.39|0
1688123100000|2023-06-30 11:05:00|8.38|8.38|8.39|8.39|8.39|8.39|8.38|8.38|0
1688123700000|2023-06-30 11:15:00|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|0
1688126100000|2023-06-30 11:55:00|8.38|8.38|8.39|8.39|8.39|8.39|8.37|8.37|0
1688126400000|2023-06-30 12:00:00|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|0
1688126700000|2023-06-30 12:05:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1688129100000|2023-06-30 12:45:00|8.43|8.43|8.43|8.43|8.43|8.43|8.42|8.42|0
1688129400000|2023-06-30 12:50:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1688130300000|2023-06-30 13:05:00|8.43|8.43|8.43|8.43|8.43|8.43|8.42|8.42|0
1688130600000|2023-06-30 13:10:00|8.44|8.44|8.45|8.45|8.45|8.45|8.43|8.43|0
1688130900000|2023-06-30 13:15:00|8.44|8.44|8.44|8.44|8.44|8.44|8.44|8.44|0
1688131200000|2023-06-30 13:20:00|8.46|8.46|8.46|8.46|8.46|8.46|8.46|8.46|0
1688131500000|2023-06-30 13:25:00|8.44|8.44|8.47|8.47|8.47|8.47|8.44|8.44|0
1688131800000|2023-06-30 13:30:00|8.42|8.42|8.37|8.37|8.43|8.43|8.36|8.36|0
1688132100000|2023-06-30 13:35:00|8.35|8.35|8.3|8.3|8.35|8.35|8.28|8.28|0
1688132400000|2023-06-30 13:40:00|8.31|8.31|8.34|8.34|8.34|8.34|8.29|8.29|0
1688132700000|2023-06-30 13:45:00|8.31|8.31|8.31|8.31|8.31|8.31|8.27|8.27|0
1688133000000|2023-06-30 13:50:00|8.3|8.3|8.29|8.29|8.33|8.33|8.28|8.28|0
1688133300000|2023-06-30 13:55:00|8.28|8.28|8.29|8.29|8.31|8.31|8.26|8.26|0
1688133600000|2023-06-30 14:00:00|8.3|8.3|8.29|8.29|8.3|8.3|8.27|8.27|0
1688133900000|2023-06-30 14:05:00|8.31|8.31|8.3|8.3|8.32|8.32|8.28|8.28|0
1688134200000|2023-06-30 14:10:00|8.29|8.29|8.32|8.32|8.33|8.33|8.28|8.28|0
1688134500000|2023-06-30 14:15:00|8.33|8.33|8.34|8.34|8.35|8.35|8.33|8.33|0
1688134800000|2023-06-30 14:20:00|8.35|8.35|8.31|8.31|8.36|8.36|8.31|8.31|0
1688135100000|2023-06-30 14:25:00|8.32|8.32|8.35|8.35|8.35|8.35|8.31|8.31|0
1688135400000|2023-06-30 14:30:00|8.36|8.36|8.35|8.35|8.37|8.37|8.34|8.34|0
1688135700000|2023-06-30 14:35:00|8.36|8.36|8.34|8.34|8.36|8.36|8.32|8.32|0
1688136000000|2023-06-30 14:40:00|8.37|8.37|8.35|8.35|8.38|8.38|8.32|8.32|0
1688136300000|2023-06-30 14:45:00|8.36|8.36|8.27|8.27|8.36|8.36|8.27|8.27|0
1688136600000|2023-06-30 14:50:00|8.29|8.29|8.29|8.29|8.29|8.29|8.26|8.26|0
1688136900000|2023-06-30 14:55:00|8.3|8.3|8.28|8.28|8.31|8.31|8.27|8.27|0
1688137200000|2023-06-30 15:00:00|8.27|8.27|8.27|8.27|8.28|8.28|8.27|8.27|0
1688137500000|2023-06-30 15:05:00|8.26|8.26|8.27|8.27|8.27|8.27|8.26|8.26|0
1688137800000|2023-06-30 15:10:00|8.29|8.29|8.31|8.31|8.31|8.31|8.29|8.29|0
1688138100000|2023-06-30 15:15:00|8.3|8.3|8.3|8.3|8.32|8.32|8.3|8.3|0
1688138400000|2023-06-30 15:20:00|8.29|8.29|8.29|8.29|8.3|8.3|8.29|8.29|0
1688138700000|2023-06-30 15:25:00|8.3|8.3|8.28|8.28|8.3|8.3|8.28|8.28|0
1688139000000|2023-06-30 15:30:00|8.27|8.27|8.28|8.28|8.28|8.28|8.26|8.26|0
1688139300000|2023-06-30 15:35:00|8.27|8.27|8.26|8.26|8.27|8.27|8.25|8.25|0
1688139600000|2023-06-30 15:40:00|8.25|8.25|8.25|8.25|8.25|8.25|8.24|8.24|0
1688139900000|2023-06-30 15:45:00|8.26|8.26|8.26|8.26|8.27|8.27|8.25|8.25|0
1688140200000|2023-06-30 15:50:00|8.25|8.25|8.24|8.24|8.26|8.26|8.24|8.24|0
1688140500000|2023-06-30 15:55:00|8.25|8.25|8.25|8.25|8.26|8.26|8.25|8.25|0
1688140800000|2023-06-30 16:00:00|8.26|8.26|8.25|8.25|8.26|8.26|8.24|8.24|0
1688141100000|2023-06-30 16:05:00|8.24|8.24|8.25|8.25|8.26|8.26|8.24|8.24|0
1688141400000|2023-06-30 16:10:00|8.26|8.26|8.26|8.26|8.27|8.27|8.25|8.25|0
1688141700000|2023-06-30 16:15:00|8.27|8.27|8.28|8.28|8.28|8.28|8.27|8.27|0
1688142000000|2023-06-30 16:20:00|8.29|8.29|8.28|8.28|8.29|8.29|8.28|8.28|0
1688142300000|2023-06-30 16:25:00|8.27|8.27|8.28|8.28|8.29|8.29|8.27|8.27|0
1688142600000|2023-06-30 16:30:00|8.29|8.29|8.29|8.29|8.3|8.3|8.28|8.28|0
1688142900000|2023-06-30 16:35:00|8.3|8.3|8.34|8.34|8.34|8.34|8.29|8.29|0
1688143200000|2023-06-30 16:40:00|8.35|8.35|8.36|8.36|8.36|8.36|8.34|8.34|0
1688143500000|2023-06-30 16:45:00|8.37|8.37|8.35|8.35|8.37|8.37|8.35|8.35|0
1688143800000|2023-06-30 16:50:00|8.36|8.36|8.35|8.35|8.36|8.36|8.35|8.35|0
1688144100000|2023-06-30 16:55:00|8.36|8.36|8.36|8.36|8.36|8.36|8.34|8.34|0
1688144400000|2023-06-30 17:00:00|8.37|8.37|8.35|8.35|8.37|8.37|8.35|8.35|0
1688144700000|2023-06-30 17:05:00|8.36|8.36|8.34|8.34|8.36|8.36|8.34|8.34|0
1688145000000|2023-06-30 17:10:00|8.35|8.35|8.35|8.35|8.36|8.36|8.35|8.35|0
1688145300000|2023-06-30 17:15:00|8.36|8.36|8.37|8.37|8.37|8.37|8.36|8.36|0
1688145600000|2023-06-30 17:20:00|8.36|8.36|8.34|8.34|8.37|8.37|8.33|8.33|0
1688145900000|2023-06-30 17:25:00|8.35|8.35|8.34|8.34|8.35|8.35|8.34|8.34|0
1688146200000|2023-06-30 17:30:00|8.35|8.35|8.36|8.36|8.37|8.37|8.34|8.34|0
1688146500000|2023-06-30 17:35:00|8.37|8.37|8.37|8.37|8.38|8.38|8.37|8.37|0
1688146800000|2023-06-30 17:40:00|8.38|8.38|8.39|8.39|8.4|8.4|8.38|8.38|0
1688147100000|2023-06-30 17:45:00|8.38|8.38|8.39|8.39|8.39|8.39|8.37|8.37|0
1688147400000|2023-06-30 17:50:00|8.4|8.4|8.37|8.37|8.4|8.4|8.37|8.37|0
1688147700000|2023-06-30 17:55:00|8.38|8.38|8.36|8.36|8.38|8.38|8.36|8.36|0
1688148000000|2023-06-30 18:00:00|8.37|8.37|8.36|8.36|8.37|8.37|8.36|8.36|0
1688148300000|2023-06-30 18:05:00|8.37|8.37|8.35|8.35|8.37|8.37|8.35|8.35|0
1688148600000|2023-06-30 18:10:00|8.36|8.36|8.35|8.35|8.36|8.36|8.34|8.34|0
1688148900000|2023-06-30 18:15:00|8.36|8.36|8.37|8.37|8.38|8.38|8.35|8.35|0
1688149200000|2023-06-30 18:20:00|8.38|8.38|8.37|8.37|8.38|8.38|8.37|8.37|0
1688149500000|2023-06-30 18:25:00|8.38|8.38|8.38|8.38|8.38|8.38|8.37|8.37|0
1688149800000|2023-06-30 18:30:00|8.39|8.39|8.38|8.38|8.39|8.39|8.38|8.38|0
1688150100000|2023-06-30 18:35:00|8.39|8.39|8.38|8.38|8.39|8.39|8.37|8.37|0
1688150400000|2023-06-30 18:40:00|8.37|8.37|8.39|8.39|8.39|8.39|8.37|8.37|0
1688150700000|2023-06-30 18:45:00|8.38|8.38|8.39|8.39|8.39|8.39|8.38|8.38|0
1688151000000|2023-06-30 18:50:00|8.38|8.38|8.37|8.37|8.39|8.39|8.37|8.37|0
1688151300000|2023-06-30 18:55:00|8.36|8.36|8.36|8.36|8.37|8.37|8.36|8.36|0
1688151600000|2023-06-30 19:00:00|8.37|8.37|8.36|8.36|8.37|8.37|8.36|8.36|0
1688151900000|2023-06-30 19:05:00|8.35|8.35|8.35|8.35|8.36|8.36|8.35|8.35|0
1688152200000|2023-06-30 19:10:00|8.36|8.36|8.37|8.37|8.37|8.37|8.35|8.35|0
1688152500000|2023-06-30 19:15:00|8.36|8.36|8.37|8.37|8.37|8.37|8.36|8.36|0
1688152800000|2023-06-30 19:20:00|8.38|8.38|8.38|8.38|8.38|8.38|8.37|8.37|0
1688153100000|2023-06-30 19:25:00|8.37|8.37|8.36|8.36|8.37|8.37|8.36|8.36|0
1688153400000|2023-06-30 19:30:00|8.37|8.37|8.35|8.35|8.37|8.37|8.35|8.35|0
1688153700000|2023-06-30 19:35:00|8.36|8.36|8.35|8.35|8.36|8.36|8.35|8.35|0
1688154000000|2023-06-30 19:40:00|8.36|8.36|8.35|8.35|8.36|8.36|8.35|8.35|0
1688154300000|2023-06-30 19:45:00|8.36|8.36|8.36|8.36|8.36|8.36|8.35|8.35|0
1688154600000|2023-06-30 19:50:00|8.35|8.35|8.34|8.34|8.36|8.36|8.33|8.33|0
1688154900000|2023-06-30 19:55:00|8.35|8.35|8.34|8.34|8.35|8.35|8.34|8.34|0
1688155200000|2023-06-30 20:00:00|8.33|8.33|8.33|8.33|8.33|8.33|8.33|8.33|0
1688371200000|2023-07-03 08:00:00|8.57|8.57|8.37|8.37|8.57|8.57|8.37|8.37|0
1688372700000|2023-07-03 08:25:00|8.38|8.38|8.38|8.38|8.38|8.38|8.38|8.38|0
1688373000000|2023-07-03 08:30:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1688375100000|2023-07-03 09:05:00|8.39|8.39|8.39|8.39|8.39|8.39|8.39|8.39|0
1688376600000|2023-07-03 09:30:00|8.38|8.38|8.39|8.39|8.39|8.39|8.38|8.38|0
1688378700000|2023-07-03 10:05:00|8.38|8.38|8.38|8.38|8.38|8.38|8.38|8.38|0
1688379000000|2023-07-03 10:10:00|8.39|8.39|8.37|8.37|8.39|8.39|8.37|8.37|0
1688379300000|2023-07-03 10:15:00|8.38|8.38|8.38|8.38|8.38|8.38|8.38|8.38|0
1688380500000|2023-07-03 10:35:00|8.39|8.39|8.39|8.39|8.39|8.39|8.39|8.39|0
1688381100000|2023-07-03 10:45:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1688382000000|2023-07-03 11:00:00|8.39|8.39|8.38|8.38|8.41|8.41|8.38|8.38|0
1688382300000|2023-07-03 11:05:00|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|0
1688382600000|2023-07-03 11:10:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1688382900000|2023-07-03 11:15:00|8.4|8.4|8.42|8.42|8.42|8.42|8.37|8.37|0
1688385000000|2023-07-03 11:50:00|8.38|8.38|8.41|8.41|8.41|8.41|8.38|8.38|0
1688385600000|2023-07-03 12:00:00|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|0
1688385900000|2023-07-03 12:05:00|8.38|8.38|8.38|8.38|8.38|8.38|8.38|8.38|0
1688386200000|2023-07-03 12:10:00|8.39|8.39|8.39|8.39|8.39|8.39|8.39|8.39|0
1688386500000|2023-07-03 12:15:00|8.4|8.4|8.39|8.39|8.4|8.4|8.39|8.39|0
1688386800000|2023-07-03 12:20:00|8.38|8.38|8.38|8.38|8.38|8.38|8.38|8.38|0
1688387400000|2023-07-03 12:30:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1688387700000|2023-07-03 12:35:00|8.4|8.4|8.39|8.39|8.4|8.4|8.39|8.39|0
1688388000000|2023-07-03 12:40:00|8.4|8.4|8.38|8.38|8.4|8.4|8.38|8.38|0
1688388600000|2023-07-03 12:50:00|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|0
1688388900000|2023-07-03 12:55:00|8.38|8.38|8.38|8.38|8.38|8.38|8.38|8.38|0
1688389200000|2023-07-03 13:00:00|8.4|8.4|8.41|8.41|8.41|8.41|8.4|8.4|0
1688389800000|2023-07-03 13:10:00|8.42|8.42|8.41|8.41|8.42|8.42|8.41|8.41|0
1688390100000|2023-07-03 13:15:00|8.4|8.4|8.4|8.4|8.42|8.42|8.4|8.4|0
1688390400000|2023-07-03 13:20:00|8.39|8.39|8.38|8.38|8.4|8.4|8.38|8.38|0
1688390700000|2023-07-03 13:25:00|8.37|8.37|8.37|8.37|8.38|8.38|8.37|8.37|0
1688391000000|2023-07-03 13:30:00|8.36|8.36|8.4|8.4|8.42|8.42|8.34|8.34|0
1688391300000|2023-07-03 13:35:00|8.41|8.41|8.39|8.39|8.44|8.44|8.37|8.37|0
1688391600000|2023-07-03 13:40:00|8.4|8.4|8.42|8.42|8.43|8.43|8.39|8.39|0
1688391900000|2023-07-03 13:45:00|8.41|8.41|8.43|8.43|8.43|8.43|8.41|8.41|0
1688392200000|2023-07-03 13:50:00|8.44|8.44|8.46|8.46|8.48|8.48|8.43|8.43|0
1688392500000|2023-07-03 13:55:00|8.44|8.44|8.43|8.43|8.45|8.45|8.43|8.43|0
1688392800000|2023-07-03 14:00:00|8.44|8.44|8.5|8.5|8.5|8.5|8.43|8.43|0
1688393100000|2023-07-03 14:05:00|8.51|8.51|8.54|8.54|8.54|8.54|8.5|8.5|0
1688393400000|2023-07-03 14:10:00|8.55|8.55|8.55|8.55|8.57|8.57|8.52|8.52|0
1688393700000|2023-07-03 14:15:00|8.56|8.56|8.51|8.51|8.57|8.57|8.49|8.49|0
1688394000000|2023-07-03 14:20:00|8.52|8.52|8.53|8.53|8.54|8.54|8.51|8.51|0
1688394300000|2023-07-03 14:25:00|8.52|8.52|8.49|8.49|8.53|8.53|8.48|8.48|0
1688394600000|2023-07-03 14:30:00|8.48|8.48|8.5|8.5|8.5|8.5|8.48|8.48|0
1688394900000|2023-07-03 14:35:00|8.51|8.51|8.52|8.52|8.52|8.52|8.5|8.5|0
1688395200000|2023-07-03 14:40:00|8.51|8.51|8.55|8.55|8.55|8.55|8.51|8.51|0
1688395500000|2023-07-03 14:45:00|8.54|8.54|8.56|8.56|8.57|8.57|8.54|8.54|0
1688395800000|2023-07-03 14:50:00|8.55|8.55|8.54|8.54|8.56|8.56|8.51|8.51|0
1688396100000|2023-07-03 14:55:00|8.55|8.55|8.51|8.51|8.56|8.56|8.5|8.5|0
1688396400000|2023-07-03 15:00:00|8.52|8.52|8.53|8.53|8.55|8.55|8.52|8.52|0
1688396700000|2023-07-03 15:05:00|8.54|8.54|8.52|8.52|8.55|8.55|8.52|8.52|0
1688397000000|2023-07-03 15:10:00|8.51|8.51|8.51|8.51|8.51|8.51|8.51|8.51|0
1688397300000|2023-07-03 15:15:00|8.5|8.5|8.51|8.51|8.52|8.52|8.5|8.5|0
1688397600000|2023-07-03 15:20:00|8.52|8.52|8.51|8.51|8.52|8.52|8.5|8.5|0
1688397900000|2023-07-03 15:25:00|8.52|8.52|8.54|8.54|8.57|8.57|8.51|8.51|0
1688398200000|2023-07-03 15:30:00|8.55|8.55|8.62|8.62|8.62|8.62|8.53|8.53|0
1688398500000|2023-07-03 15:35:00|8.61|8.61|8.62|8.62|8.62|8.62|8.6|8.6|0
1688398800000|2023-07-03 15:40:00|8.61|8.61|8.66|8.66|8.67|8.67|8.61|8.61|0
1688399100000|2023-07-03 15:45:00|8.65|8.65|8.7|8.7|8.72|8.72|8.65|8.65|0
1688399400000|2023-07-03 15:50:00|8.69|8.69|8.77|8.77|8.78|8.78|8.69|8.69|0
1688399700000|2023-07-03 15:55:00|8.76|8.76|8.82|8.82|8.83|8.83|8.76|8.76|0
1688400000000|2023-07-03 16:00:00|8.81|8.81|8.9|8.9|8.9|8.9|8.81|8.81|0
1688400300000|2023-07-03 16:05:00|8.89|8.89|8.96|8.96|8.97|8.97|8.87|8.87|0
1688400600000|2023-07-03 16:10:00|8.98|8.98|8.95|8.95|8.99|8.99|8.94|8.94|0
1688400900000|2023-07-03 16:15:00|8.96|8.96|8.87|8.87|8.98|8.98|8.87|8.87|0
1688401200000|2023-07-03 16:20:00|8.88|8.88|8.93|8.93|8.96|8.96|8.87|8.87|0
1688401500000|2023-07-03 16:25:00|8.94|8.94|8.97|8.97|8.98|8.98|8.94|8.94|0
1688401800000|2023-07-03 16:30:00|8.98|8.98|9.01|9.01|9.03|9.03|8.97|8.97|0
1688402100000|2023-07-03 16:35:00|9.02|9.02|8.99|8.99|9.03|9.03|8.99|8.99|0
1688402400000|2023-07-03 16:40:00|9|9|8.95|8.95|9.01|9.01|8.95|8.95|0
1688402700000|2023-07-03 16:45:00|8.94|8.94|8.96|8.96|8.96|8.96|8.92|8.92|0
1688403000000|2023-07-03 16:50:00|8.97|8.97|8.9|8.9|8.98|8.98|8.9|8.9|0
1688403300000|2023-07-03 16:55:00|8.91|8.91|8.91|8.91|8.97|8.97|8.91|8.91|0
1688544000000|2023-07-05 08:00:00|8.99|8.99|9.06|9.06|9.06|9.06|8.94|8.94|0
1688544300000|2023-07-05 08:05:00|8.96|8.96|8.9|8.9|8.96|8.96|8.9|8.9|0
1688544600000|2023-07-05 08:10:00|8.94|8.94|9.05|9.05|9.05|9.05|8.94|8.94|0
1688544900000|2023-07-05 08:15:00|9.13|9.13|9.13|9.13|9.14|9.14|9.06|9.06|0
1688545200000|2023-07-05 08:20:00|9.11|9.11|9.06|9.06|9.13|9.13|9.06|9.06|0
1688545500000|2023-07-05 08:25:00|9.04|9.04|8.98|8.98|9.04|9.04|8.95|8.95|0
1688545800000|2023-07-05 08:30:00|9|9|8.96|8.96|9.05|9.05|8.96|8.96|0
1688546400000|2023-07-05 08:40:00|9.03|9.03|9.03|9.03|9.05|9.05|8.98|8.98|0
1688547000000|2023-07-05 08:50:00|9.05|9.05|9.05|9.05|9.05|9.05|9.05|9.05|0
1688547600000|2023-07-05 09:00:00|9.03|9.03|9.01|9.01|9.03|9.03|9.01|9.01|0
1688547900000|2023-07-05 09:05:00|9.02|9.02|8.99|8.99|9.02|9.02|8.99|8.99|0
1688548200000|2023-07-05 09:10:00|8.98|8.98|9|9|9|9|8.98|8.98|0
1688549100000|2023-07-05 09:25:00|8.99|8.99|8.99|8.99|8.99|8.99|8.99|8.99|0
1688549400000|2023-07-05 09:30:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1688549700000|2023-07-05 09:35:00|8.94|8.94|8.98|8.98|8.98|8.98|8.94|8.94|0
1688550000000|2023-07-05 09:40:00|8.96|8.96|8.96|8.96|8.98|8.98|8.96|8.96|0
1688550300000|2023-07-05 09:45:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1688551200000|2023-07-05 10:00:00|8.96|8.96|8.95|8.95|8.96|8.96|8.95|8.95|0
1688551500000|2023-07-05 10:05:00|8.94|8.94|8.94|8.94|8.95|8.95|8.94|8.94|0
1688552700000|2023-07-05 10:25:00|8.95|8.95|8.98|8.98|8.98|8.98|8.95|8.95|0
1688553000000|2023-07-05 10:30:00|8.97|8.97|8.98|8.98|8.98|8.98|8.97|8.97|0
1688553300000|2023-07-05 10:35:00|8.96|8.96|8.95|8.95|8.96|8.96|8.95|8.95|0
1688553600000|2023-07-05 10:40:00|8.96|8.96|8.94|8.94|8.96|8.96|8.94|8.94|0
1688553900000|2023-07-05 10:45:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1688554500000|2023-07-05 10:55:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1688554800000|2023-07-05 11:00:00|8.97|8.97|8.98|8.98|8.98|8.98|8.94|8.94|0
1688555100000|2023-07-05 11:05:00|8.97|8.97|8.94|8.94|8.97|8.97|8.94|8.94|0
1688555400000|2023-07-05 11:10:00|8.93|8.93|8.87|8.87|8.93|8.93|8.86|8.86|0
1688555700000|2023-07-05 11:15:00|8.86|8.86|8.86|8.86|8.86|8.86|8.85|8.85|0
1688556000000|2023-07-05 11:20:00|8.87|8.87|8.85|8.85|8.87|8.87|8.85|8.85|0
1688556300000|2023-07-05 11:25:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1688556600000|2023-07-05 11:30:00|8.88|8.88|8.88|8.88|8.88|8.88|8.88|8.88|0
1688557200000|2023-07-05 11:40:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1688557500000|2023-07-05 11:45:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1688557800000|2023-07-05 11:50:00|8.87|8.87|8.86|8.86|8.87|8.87|8.86|8.86|0
1688558100000|2023-07-05 11:55:00|8.85|8.85|8.83|8.83|8.85|8.85|8.83|8.83|0
1688558400000|2023-07-05 12:00:00|8.87|8.87|8.84|8.84|8.87|8.87|8.84|8.84|0
1688558700000|2023-07-05 12:05:00|8.83|8.83|8.84|8.84|8.84|8.84|8.83|8.83|0
1688559000000|2023-07-05 12:10:00|8.86|8.86|8.85|8.85|8.87|8.87|8.85|8.85|0
1688559300000|2023-07-05 12:15:00|8.84|8.84|8.82|8.82|8.84|8.84|8.82|8.82|0
1688559600000|2023-07-05 12:20:00|8.83|8.83|8.82|8.82|8.83|8.83|8.82|8.82|0
1688559900000|2023-07-05 12:25:00|8.83|8.83|8.82|8.82|8.83|8.83|8.82|8.82|0
1688560200000|2023-07-05 12:30:00|8.83|8.83|8.83|8.83|8.83|8.83|8.83|8.83|0
1688560500000|2023-07-05 12:35:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1688560800000|2023-07-05 12:40:00|8.83|8.83|8.83|8.83|8.83|8.83|8.83|8.83|0
1688561100000|2023-07-05 12:45:00|8.84|8.84|8.83|8.83|8.84|8.84|8.83|8.83|0
1688561400000|2023-07-05 12:50:00|8.86|8.86|8.88|8.88|8.88|8.88|8.86|8.86|0
1688561700000|2023-07-05 12:55:00|8.89|8.89|8.9|8.9|8.93|8.93|8.89|8.89|0
1688562000000|2023-07-05 13:00:00|8.91|8.91|8.9|8.9|8.93|8.93|8.9|8.9|0
1688562300000|2023-07-05 13:05:00|8.91|8.91|8.93|8.93|8.93|8.93|8.9|8.9|0
1688563200000|2023-07-05 13:20:00|8.94|8.94|8.95|8.95|8.96|8.96|8.94|8.94|0
1688563500000|2023-07-05 13:25:00|8.96|8.96|8.95|8.95|8.98|8.98|8.94|8.94|0
1688563800000|2023-07-05 13:30:00|8.94|8.94|8.85|8.85|8.94|8.94|8.84|8.84|0
1688564100000|2023-07-05 13:35:00|8.84|8.84|8.85|8.85|8.86|8.86|8.69|8.69|0
1688564400000|2023-07-05 13:40:00|8.84|8.84|8.75|8.75|8.84|8.84|8.75|8.75|0
1688564700000|2023-07-05 13:45:00|8.76|8.76|8.76|8.76|8.8|8.8|8.74|8.74|0
1688565000000|2023-07-05 13:50:00|8.75|8.75|8.77|8.77|8.79|8.79|8.73|8.73|0
1688565300000|2023-07-05 13:55:00|8.76|8.76|8.75|8.75|8.81|8.81|8.74|8.74|0
1688565600000|2023-07-05 14:00:00|8.76|8.76|8.77|8.77|8.79|8.79|8.74|8.74|0
1688565900000|2023-07-05 14:05:00|8.76|8.76|8.8|8.8|8.84|8.84|8.75|8.75|0
1688566200000|2023-07-05 14:10:00|8.81|8.81|8.76|8.76|8.81|8.81|8.75|8.75|0
1688566500000|2023-07-05 14:15:00|8.77|8.77|8.8|8.8|8.81|8.81|8.77|8.77|0
1688566800000|2023-07-05 14:20:00|8.81|8.81|8.77|8.77|8.81|8.81|8.76|8.76|0
1688567100000|2023-07-05 14:25:00|8.76|8.76|8.76|8.76|8.77|8.77|8.75|8.75|0
1688567400000|2023-07-05 14:30:00|8.75|8.75|8.74|8.74|8.77|8.77|8.73|8.73|0
1688567700000|2023-07-05 14:35:00|8.73|8.73|8.74|8.74|8.74|8.74|8.7|8.7|0
1688568000000|2023-07-05 14:40:00|8.75|8.75|8.76|8.76|8.77|8.77|8.74|8.74|0
1688568300000|2023-07-05 14:45:00|8.77|8.77|8.77|8.77|8.78|8.78|8.73|8.73|0
1688568600000|2023-07-05 14:50:00|8.76|8.76|8.8|8.8|8.8|8.8|8.76|8.76|0
1688568900000|2023-07-05 14:55:00|8.79|8.79|8.8|8.8|8.81|8.81|8.79|8.79|0
1688569200000|2023-07-05 15:00:00|8.81|8.81|8.83|8.83|8.84|8.84|8.79|8.79|0
1688569500000|2023-07-05 15:05:00|8.84|8.84|8.82|8.82|8.84|8.84|8.81|8.81|0
1688569800000|2023-07-05 15:10:00|8.81|8.81|8.85|8.85|8.85|8.85|8.81|8.81|0
1688570100000|2023-07-05 15:15:00|8.86|8.86|8.82|8.82|8.87|8.87|8.81|8.81|0
1688570400000|2023-07-05 15:20:00|8.83|8.83|8.84|8.84|8.84|8.84|8.83|8.83|0
1688570700000|2023-07-05 15:25:00|8.83|8.83|8.85|8.85|8.87|8.87|8.82|8.82|0
1688571000000|2023-07-05 15:30:00|8.86|8.86|8.86|8.86|8.87|8.87|8.85|8.85|0
1688571300000|2023-07-05 15:35:00|8.87|8.87|8.87|8.87|8.88|8.88|8.87|8.87|0
1688571600000|2023-07-05 15:40:00|8.88|8.88|8.91|8.91|8.92|8.92|8.87|8.87|0
1688571900000|2023-07-05 15:45:00|8.92|8.92|8.91|8.91|8.92|8.92|8.9|8.9|0
1688572200000|2023-07-05 15:50:00|8.92|8.92|8.9|8.9|8.92|8.92|8.9|8.9|0
1688572500000|2023-07-05 15:55:00|8.92|8.92|8.91|8.91|8.93|8.93|8.91|8.91|0
1688572800000|2023-07-05 16:00:00|8.9|8.9|8.93|8.93|8.94|8.94|8.9|8.9|0
1688573100000|2023-07-05 16:05:00|8.92|8.92|8.93|8.93|8.93|8.93|8.91|8.91|0
1688573400000|2023-07-05 16:10:00|8.94|8.94|8.97|8.97|8.97|8.97|8.94|8.94|0
1688573700000|2023-07-05 16:15:00|8.96|8.96|8.97|8.97|8.98|8.98|8.96|8.96|0
1688574000000|2023-07-05 16:20:00|8.96|8.96|8.97|8.97|8.97|8.97|8.94|8.94|0
1688574300000|2023-07-05 16:25:00|8.96|8.96|8.98|8.98|8.99|8.99|8.96|8.96|0
1688574600000|2023-07-05 16:30:00|8.97|8.97|8.94|8.94|8.97|8.97|8.94|8.94|0
1688574900000|2023-07-05 16:35:00|8.95|8.95|8.94|8.94|8.96|8.96|8.92|8.92|0
1688575200000|2023-07-05 16:40:00|8.95|8.95|8.96|8.96|8.97|8.97|8.94|8.94|0
1688575500000|2023-07-05 16:45:00|8.98|8.98|8.97|8.97|8.98|8.98|8.96|8.96|0
1688575800000|2023-07-05 16:50:00|8.98|8.98|8.95|8.95|8.98|8.98|8.94|8.94|0
1688576100000|2023-07-05 16:55:00|8.94|8.94|8.95|8.95|8.96|8.96|8.94|8.94|0
1688576400000|2023-07-05 17:00:00|8.96|8.96|8.94|8.94|8.96|8.96|8.94|8.94|0
1688576700000|2023-07-05 17:05:00|8.95|8.95|8.98|8.98|8.98|8.98|8.95|8.95|0
1688577000000|2023-07-05 17:10:00|8.97|8.97|8.97|8.97|8.98|8.98|8.96|8.96|0
1688577300000|2023-07-05 17:15:00|8.96|8.96|8.98|8.98|8.99|8.99|8.96|8.96|0
1688577600000|2023-07-05 17:20:00|8.97|8.97|8.98|8.98|8.99|8.99|8.97|8.97|0
1688577900000|2023-07-05 17:25:00|8.97|8.97|8.98|8.98|8.98|8.98|8.97|8.97|0
1688578200000|2023-07-05 17:30:00|8.99|8.99|8.98|8.98|8.99|8.99|8.98|8.98|0
1688578500000|2023-07-05 17:35:00|8.97|8.97|8.97|8.97|8.97|8.97|8.96|8.96|0
1688578800000|2023-07-05 17:40:00|8.96|8.96|8.98|8.98|8.98|8.98|8.96|8.96|0
1688579100000|2023-07-05 17:45:00|8.97|8.97|8.94|8.94|8.97|8.97|8.94|8.94|0
1688579400000|2023-07-05 17:50:00|8.95|8.95|8.93|8.93|8.95|8.95|8.93|8.93|0
1688579700000|2023-07-05 17:55:00|8.95|8.95|8.95|8.95|8.95|8.95|8.94|8.94|0
1688580000000|2023-07-05 18:00:00|8.96|8.96|8.93|8.93|8.96|8.96|8.93|8.93|0
1688580300000|2023-07-05 18:05:00|8.92|8.92|8.94|8.94|8.94|8.94|8.91|8.91|0
1688580600000|2023-07-05 18:10:00|8.93|8.93|8.94|8.94|8.95|8.95|8.93|8.93|0
1688580900000|2023-07-05 18:15:00|8.93|8.93|8.9|8.9|8.93|8.93|8.89|8.89|0
1688581200000|2023-07-05 18:20:00|8.89|8.89|8.88|8.88|8.9|8.9|8.87|8.87|0
1688581500000|2023-07-05 18:25:00|8.89|8.89|8.87|8.87|8.89|8.89|8.87|8.87|0
1688581800000|2023-07-05 18:30:00|8.88|8.88|8.89|8.89|8.9|8.9|8.88|8.88|0
1688582100000|2023-07-05 18:35:00|8.9|8.9|8.89|8.89|8.91|8.91|8.87|8.87|0
1688582400000|2023-07-05 18:40:00|8.88|8.88|8.89|8.89|8.9|8.9|8.88|8.88|0
1688582700000|2023-07-05 18:45:00|8.88|8.88|8.88|8.88|8.89|8.89|8.88|8.88|0
1688583000000|2023-07-05 18:50:00|8.89|8.89|8.87|8.87|8.89|8.89|8.87|8.87|0
1688583300000|2023-07-05 18:55:00|8.88|8.88|8.9|8.9|8.9|8.9|8.88|8.88|0
1688583600000|2023-07-05 19:00:00|8.89|8.89|8.89|8.89|8.9|8.9|8.89|8.89|0
1688583900000|2023-07-05 19:05:00|8.9|8.9|8.88|8.88|8.9|8.9|8.88|8.88|0
1688584200000|2023-07-05 19:10:00|8.89|8.89|8.9|8.9|8.9|8.9|8.88|8.88|0
1688584500000|2023-07-05 19:15:00|8.89|8.89|8.92|8.92|8.92|8.92|8.87|8.87|0
1688584800000|2023-07-05 19:20:00|8.91|8.91|8.9|8.9|8.92|8.92|8.9|8.9|0
1688585100000|2023-07-05 19:25:00|8.91|8.91|8.93|8.93|8.93|8.93|8.91|8.91|0
1688585400000|2023-07-05 19:30:00|8.94|8.94|8.95|8.95|8.95|8.95|8.93|8.93|0
1688585700000|2023-07-05 19:35:00|8.96|8.96|8.95|8.95|8.97|8.97|8.95|8.95|0
1688586000000|2023-07-05 19:40:00|8.96|8.96|8.96|8.96|8.96|8.96|8.94|8.94|0
1688586300000|2023-07-05 19:45:00|8.95|8.95|8.98|8.98|8.98|8.98|8.95|8.95|0
1688586600000|2023-07-05 19:50:00|8.97|8.97|8.97|8.97|8.98|8.98|8.97|8.97|0
1688586900000|2023-07-05 19:55:00|8.96|8.96|8.97|8.97|8.97|8.97|8.94|8.94|0
1688587200000|2023-07-05 20:00:00|8.96|8.96|8.98|8.98|8.98|8.98|8.94|8.94|0
1688587500000|2023-07-05 20:05:00|8.95|8.95|8.98|8.98|8.98|8.98|8.95|8.95|0
1688588100000|2023-07-05 20:15:00|8.94|8.94|8.94|8.94|8.94|8.94|8.94|8.94|0
1688588400000|2023-07-05 20:20:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1688588700000|2023-07-05 20:25:00|8.97|8.97|8.95|8.95|8.97|8.97|8.95|8.95|0
1688589300000|2023-07-05 20:35:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1688591400000|2023-07-05 21:10:00|8.97|8.97|8.98|8.98|8.98|8.98|8.97|8.97|0
1688592000000|2023-07-05 21:20:00|8.97|8.97|8.96|8.96|8.98|8.98|8.96|8.96|0
1688592600000|2023-07-05 21:30:00|8.94|8.94|8.98|8.98|8.98|8.98|8.94|8.94|0
1688593500000|2023-07-05 21:45:00|8.97|8.97|8.97|8.97|8.97|8.97|8.97|8.97|0
1688594100000|2023-07-05 21:55:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1688594400000|2023-07-05 22:00:00|9|9|8.98|8.98|9|9|8.98|8.98|0
1688594700000|2023-07-05 22:05:00|8.99|8.99|8.99|8.99|8.99|8.99|8.99|8.99|0
1688595000000|2023-07-05 22:10:00|9.01|9.01|8.99|8.99|9.01|9.01|8.99|8.99|0
1688595600000|2023-07-05 22:20:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1688595900000|2023-07-05 22:25:00|8.96|8.96|8.96|8.96|8.96|8.96|8.96|8.96|0
1688596800000|2023-07-05 22:40:00|8.99|8.99|8.99|8.99|8.99|8.99|8.99|8.99|0
1688597100000|2023-07-05 22:45:00|8.96|8.96|8.96|8.96|8.96|8.96|8.96|8.96|0
1688597700000|2023-07-05 22:55:00|8.95|8.95|8.95|8.95|8.95|8.95|8.95|8.95|0
1688598000000|2023-07-05 23:00:00|8.96|8.96|8.99|8.99|8.99|8.99|8.96|8.96|0
1688598300000|2023-07-05 23:05:00|8.95|8.95|8.94|8.94|8.95|8.95|8.94|8.94|0
1688598600000|2023-07-05 23:10:00|8.97|8.97|8.97|8.97|8.97|8.97|8.97|8.97|0
1688598900000|2023-07-05 23:15:00|8.95|8.95|8.97|8.97|8.97|8.97|8.95|8.95|0
1688599200000|2023-07-05 23:20:00|8.96|8.96|8.96|8.96|8.96|8.96|8.96|8.96|0
1688599500000|2023-07-05 23:25:00|8.99|8.99|8.98|8.98|8.99|8.99|8.98|8.98|0
1688599800000|2023-07-05 23:30:00|8.99|8.99|8.99|8.99|8.99|8.99|8.99|8.99|0
1688600400000|2023-07-05 23:40:00|8.97|8.97|8.99|8.99|8.99|8.99|8.97|8.97|0
1688600700000|2023-07-05 23:45:00|8.97|8.97|8.99|8.99|8.99|8.99|8.97|8.97|0
1688601000000|2023-07-05 23:50:00|9.01|9.01|9.01|9.01|9.01|9.01|9.01|9.01|0
1688601300000|2023-07-05 23:55:00|8.96|8.96|9.03|9.03|9.03|9.03|8.96|8.96|0
1688630400000|2023-07-06 08:00:00|8.96|8.96|8.98|8.98|8.98|8.98|8.95|8.95|0
1688631000000|2023-07-06 08:10:00|8.94|8.94|8.86|8.86|8.95|8.95|8.85|8.85|0
1688631300000|2023-07-06 08:15:00|8.93|8.93|8.94|8.94|8.94|8.94|8.93|8.93|0
1688631900000|2023-07-06 08:25:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1688632200000|2023-07-06 08:30:00|8.97|8.97|8.97|8.97|8.97|8.97|8.97|8.97|0
1688632800000|2023-07-06 08:40:00|8.98|8.98|8.94|8.94|8.98|8.98|8.94|8.94|0
1688633100000|2023-07-06 08:45:00|8.93|8.93|8.94|8.94|8.94|8.94|8.93|8.93|0
1688633400000|2023-07-06 08:50:00|8.91|8.91|8.91|8.91|8.91|8.91|8.91|8.91|0
1688633700000|2023-07-06 08:55:00|8.9|8.9|8.88|8.88|8.9|8.9|8.87|8.87|0
1688634000000|2023-07-06 09:00:00|8.96|8.96|8.96|8.96|8.96|8.96|8.96|8.96|0
1688636400000|2023-07-06 09:40:00|8.95|8.95|8.98|8.98|8.98|8.98|8.95|8.95|0
1688637000000|2023-07-06 09:50:00|8.96|8.96|8.95|8.95|8.96|8.96|8.95|8.95|0
1688637300000|2023-07-06 09:55:00|8.96|8.96|8.98|8.98|8.98|8.98|8.95|8.95|0
1688638200000|2023-07-06 10:10:00|9.02|9.02|9.02|9.02|9.02|9.02|9.02|9.02|0
1688638800000|2023-07-06 10:20:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1688639100000|2023-07-06 10:25:00|9.02|9.02|9.03|9.03|9.03|9.03|9.02|9.02|0
1688639700000|2023-07-06 10:35:00|9.02|9.02|9.03|9.03|9.03|9.03|9.02|9.02|0
1688640000000|2023-07-06 10:40:00|9.04|9.04|9.03|9.03|9.04|9.04|9.03|9.03|0
1688640300000|2023-07-06 10:45:00|9.04|9.04|9.07|9.07|9.07|9.07|9.04|9.04|0
1688640600000|2023-07-06 10:50:00|9.05|9.05|9.05|9.05|9.07|9.07|9.05|9.05|0
1688640900000|2023-07-06 10:55:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1688641200000|2023-07-06 11:00:00|9.05|9.05|9.02|9.02|9.05|9.05|9.02|9.02|0
1688641500000|2023-07-06 11:05:00|9.01|9.01|9|9|9.06|9.06|9|9|0
1688641800000|2023-07-06 11:10:00|9.03|9.03|9.06|9.06|9.06|9.06|9.03|9.03|0
1688642100000|2023-07-06 11:15:00|9.03|9.03|9.05|9.05|9.05|9.05|9.03|9.03|0
1688642400000|2023-07-06 11:20:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1688642700000|2023-07-06 11:25:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1688643000000|2023-07-06 11:30:00|8.98|8.98|8.96|8.96|8.98|8.98|8.95|8.95|0
1688643300000|2023-07-06 11:35:00|9.01|9.01|9.02|9.02|9.02|9.02|8.98|8.98|0
1688643600000|2023-07-06 11:40:00|8.99|8.99|8.98|8.98|8.99|8.99|8.98|8.98|0
1688643900000|2023-07-06 11:45:00|8.96|8.96|8.93|8.93|8.96|8.96|8.93|8.93|0
1688644200000|2023-07-06 11:50:00|8.96|8.96|8.94|8.94|8.96|8.96|8.94|8.94|0
1688644500000|2023-07-06 11:55:00|8.98|8.98|8.95|8.95|8.98|8.98|8.95|8.95|0
1688644800000|2023-07-06 12:00:00|8.94|8.94|8.93|8.93|8.94|8.94|8.93|8.93|0
1688645100000|2023-07-06 12:05:00|8.94|8.94|8.91|8.91|8.94|8.94|8.9|8.9|0
1688645700000|2023-07-06 12:15:00|8.87|8.87|8.86|8.86|8.87|8.87|8.86|8.86|0
1688646000000|2023-07-06 12:20:00|8.83|8.83|8.87|8.87|8.87|8.87|8.82|8.82|0
1688646300000|2023-07-06 12:25:00|8.89|8.89|8.85|8.85|8.89|8.89|8.82|8.82|0
1688646600000|2023-07-06 12:30:00|8.87|8.87|8.87|8.87|8.87|8.87|8.85|8.85|0
1688646900000|2023-07-06 12:35:00|8.86|8.86|8.87|8.87|8.87|8.87|8.86|8.86|0
1688647200000|2023-07-06 12:40:00|8.86|8.86|8.82|8.82|8.86|8.86|8.82|8.82|0
1688647500000|2023-07-06 12:45:00|8.81|8.81|8.82|8.82|8.82|8.82|8.81|8.81|0
1688647800000|2023-07-06 12:50:00|8.81|8.81|8.77|8.77|8.81|8.81|8.77|8.77|0
1688648100000|2023-07-06 12:55:00|8.82|8.82|8.8|8.8|8.82|8.82|8.8|8.8|0
1688648400000|2023-07-06 13:00:00|8.79|8.79|8.82|8.82|8.82|8.82|8.79|8.79|0
1688648700000|2023-07-06 13:05:00|8.84|8.84|8.84|8.84|8.84|8.84|8.84|8.84|0
1688649000000|2023-07-06 13:10:00|8.83|8.83|8.83|8.83|8.83|8.83|8.83|8.83|0
1688649300000|2023-07-06 13:15:00|8.82|8.82|8.82|8.82|8.82|8.82|8.78|8.78|0
1688649600000|2023-07-06 13:20:00|8.83|8.83|8.82|8.82|8.84|8.84|8.82|8.82|0
1688649900000|2023-07-06 13:25:00|8.86|8.86|8.82|8.82|8.86|8.86|8.82|8.82|0
1688650200000|2023-07-06 13:30:00|8.84|8.84|8.85|8.85|8.89|8.89|8.82|8.82|0
1688650500000|2023-07-06 13:35:00|8.84|8.84|8.79|8.79|8.84|8.84|8.78|8.78|0
1688650800000|2023-07-06 13:40:00|8.77|8.77|8.73|8.73|8.77|8.77|8.71|8.71|0
1688651100000|2023-07-06 13:45:00|8.72|8.72|8.76|8.76|8.78|8.78|8.72|8.72|0
1688651400000|2023-07-06 13:50:00|8.75|8.75|8.66|8.66|8.75|8.75|8.66|8.66|0
1688651700000|2023-07-06 13:55:00|8.65|8.65|8.66|8.66|8.67|8.67|8.64|8.64|0
1688652000000|2023-07-06 14:00:00|8.67|8.67|8.69|8.69|8.71|8.71|8.66|8.66|0
1688652300000|2023-07-06 14:05:00|8.7|8.7|8.69|8.69|8.72|8.72|8.69|8.69|0
1688652600000|2023-07-06 14:10:00|8.68|8.68|8.71|8.71|8.71|8.71|8.67|8.67|0
1688652900000|2023-07-06 14:15:00|8.72|8.72|8.7|8.7|8.72|8.72|8.7|8.7|0
1688653200000|2023-07-06 14:20:00|8.69|8.69|8.68|8.68|8.7|8.7|8.67|8.67|0
1688653500000|2023-07-06 14:25:00|8.7|8.7|8.67|8.67|8.71|8.71|8.66|8.66|0
1688653800000|2023-07-06 14:30:00|8.68|8.68|8.68|8.68|8.69|8.69|8.67|8.67|0
1688654100000|2023-07-06 14:35:00|8.67|8.67|8.67|8.67|8.68|8.68|8.67|8.67|0
1688654400000|2023-07-06 14:40:00|8.66|8.66|8.72|8.72|8.72|8.72|8.66|8.66|0
1688654700000|2023-07-06 14:45:00|8.71|8.71|8.66|8.66|8.71|8.71|8.66|8.66|0
1688655000000|2023-07-06 14:50:00|8.65|8.65|8.65|8.65|8.65|8.65|8.62|8.62|0
1688655300000|2023-07-06 14:55:00|8.64|8.64|8.63|8.63|8.65|8.65|8.62|8.62|0
1688655600000|2023-07-06 15:00:00|8.62|8.62|8.65|8.65|8.65|8.65|8.62|8.62|0
1688655900000|2023-07-06 15:05:00|8.64|8.64|8.61|8.61|8.65|8.65|8.61|8.61|0
1688656200000|2023-07-06 15:10:00|8.62|8.62|8.57|8.57|8.62|8.62|8.57|8.57|0
1688656500000|2023-07-06 15:15:00|8.58|8.58|8.54|8.54|8.58|8.58|8.54|8.54|0
1688656800000|2023-07-06 15:20:00|8.53|8.53|8.54|8.54|8.55|8.55|8.52|8.52|0
1688657100000|2023-07-06 15:25:00|8.53|8.53|8.55|8.55|8.57|8.57|8.53|8.53|0
1688657400000|2023-07-06 15:30:00|8.56|8.56|8.57|8.57|8.58|8.58|8.55|8.55|0
1688657700000|2023-07-06 15:35:00|8.58|8.58|8.63|8.63|8.63|8.63|8.58|8.58|0
1688658000000|2023-07-06 15:40:00|8.62|8.62|8.65|8.65|8.65|8.65|8.62|8.62|0
1688658300000|2023-07-06 15:45:00|8.66|8.66|8.67|8.67|8.67|8.67|8.64|8.64|0
1688658600000|2023-07-06 15:50:00|8.68|8.68|8.67|8.67|8.68|8.68|8.66|8.66|0
1688658900000|2023-07-06 15:55:00|8.66|8.66|8.68|8.68|8.68|8.68|8.66|8.66|0
1688659200000|2023-07-06 16:00:00|8.67|8.67|8.67|8.67|8.68|8.68|8.66|8.66|0
1688659500000|2023-07-06 16:05:00|8.68|8.68|8.68|8.68|8.71|8.71|8.67|8.67|0
1688659800000|2023-07-06 16:10:00|8.69|8.69|8.66|8.66|8.69|8.69|8.66|8.66|0
1688660100000|2023-07-06 16:15:00|8.67|8.67|8.64|8.64|8.68|8.68|8.64|8.64|0
1688660400000|2023-07-06 16:20:00|8.65|8.65|8.61|8.61|8.65|8.65|8.59|8.59|0
1688660700000|2023-07-06 16:25:00|8.6|8.6|8.6|8.6|8.61|8.61|8.59|8.59|0
1688661000000|2023-07-06 16:30:00|8.61|8.61|8.59|8.59|8.62|8.62|8.58|8.58|0
1688661300000|2023-07-06 16:35:00|8.6|8.6|8.6|8.6|8.62|8.62|8.59|8.59|0
1688661600000|2023-07-06 16:40:00|8.61|8.61|8.61|8.61|8.62|8.62|8.61|8.61|0
1688661900000|2023-07-06 16:45:00|8.62|8.62|8.62|8.62|8.62|8.62|8.61|8.61|0
1688662200000|2023-07-06 16:50:00|8.61|8.61|8.61|8.61|8.62|8.62|8.61|8.61|0
1688662500000|2023-07-06 16:55:00|8.62|8.62|8.61|8.61|8.62|8.62|8.61|8.61|0
1688662800000|2023-07-06 17:00:00|8.62|8.62|8.64|8.64|8.65|8.65|8.62|8.62|0
1688663100000|2023-07-06 17:05:00|8.63|8.63|8.61|8.61|8.64|8.64|8.61|8.61|0
1688663400000|2023-07-06 17:10:00|8.62|8.62|8.63|8.63|8.63|8.63|8.62|8.62|0
1688663700000|2023-07-06 17:15:00|8.62|8.62|8.63|8.63|8.65|8.65|8.62|8.62|0
1688664000000|2023-07-06 17:20:00|8.64|8.64|8.65|8.65|8.65|8.65|8.63|8.63|0
1688664300000|2023-07-06 17:25:00|8.64|8.64|8.64|8.64|8.65|8.65|8.63|8.63|0
1688664600000|2023-07-06 17:30:00|8.63|8.63|8.63|8.63|8.64|8.64|8.62|8.62|0
1688664900000|2023-07-06 17:35:00|8.62|8.62|8.63|8.63|8.64|8.64|8.62|8.62|0
1688665200000|2023-07-06 17:40:00|8.64|8.64|8.65|8.65|8.65|8.65|8.63|8.63|0
1688665500000|2023-07-06 17:45:00|8.64|8.64|8.65|8.65|8.65|8.65|8.63|8.63|0
1688665800000|2023-07-06 17:50:00|8.64|8.64|8.64|8.64|8.65|8.65|8.64|8.64|0
1688666100000|2023-07-06 17:55:00|8.63|8.63|8.65|8.65|8.65|8.65|8.63|8.63|0
1688666400000|2023-07-06 18:00:00|8.64|8.64|8.63|8.63|8.64|8.64|8.63|8.63|0
1688666700000|2023-07-06 18:05:00|8.64|8.64|8.64|8.64|8.65|8.65|8.63|8.63|0
1688667000000|2023-07-06 18:10:00|8.65|8.65|8.62|8.62|8.65|8.65|8.62|8.62|0
1688667300000|2023-07-06 18:15:00|8.63|8.63|8.65|8.65|8.65|8.65|8.63|8.63|0
1688667600000|2023-07-06 18:20:00|8.64|8.64|8.65|8.65|8.65|8.65|8.63|8.63|0
1688667900000|2023-07-06 18:25:00|8.64|8.64|8.64|8.64|8.65|8.65|8.63|8.63|0
1688668200000|2023-07-06 18:30:00|8.65|8.65|8.64|8.64|8.65|8.65|8.62|8.62|0
1688668500000|2023-07-06 18:35:00|8.63|8.63|8.63|8.63|8.64|8.64|8.62|8.62|0
1688668800000|2023-07-06 18:40:00|8.62|8.62|8.62|8.62|8.62|8.62|8.61|8.61|0
1688669100000|2023-07-06 18:45:00|8.63|8.63|8.65|8.65|8.65|8.65|8.63|8.63|0
1688669400000|2023-07-06 18:50:00|8.64|8.64|8.64|8.64|8.65|8.65|8.64|8.64|0
1688669700000|2023-07-06 18:55:00|8.65|8.65|8.67|8.67|8.67|8.67|8.64|8.64|0
1688670000000|2023-07-06 19:00:00|8.66|8.66|8.69|8.69|8.69|8.69|8.66|8.66|0
1688670300000|2023-07-06 19:05:00|8.68|8.68|8.67|8.67|8.68|8.68|8.67|8.67|0
1688670600000|2023-07-06 19:10:00|8.66|8.66|8.65|8.65|8.67|8.67|8.64|8.64|0
1688670900000|2023-07-06 19:15:00|8.66|8.66|8.65|8.65|8.66|8.66|8.65|8.65|0
1688671200000|2023-07-06 19:20:00|8.66|8.66|8.65|8.65|8.66|8.66|8.65|8.65|0
1688671500000|2023-07-06 19:25:00|8.66|8.66|8.65|8.65|8.66|8.66|8.65|8.65|0
1688671800000|2023-07-06 19:30:00|8.66|8.66|8.68|8.68|8.68|8.68|8.65|8.65|0
1688672100000|2023-07-06 19:35:00|8.67|8.67|8.65|8.65|8.69|8.69|8.65|8.65|0
1688672400000|2023-07-06 19:40:00|8.66|8.66|8.65|8.65|8.66|8.66|8.65|8.65|0
1688672700000|2023-07-06 19:45:00|8.66|8.66|8.68|8.68|8.69|8.69|8.65|8.65|0
1688673000000|2023-07-06 19:50:00|8.69|8.69|8.7|8.7|8.7|8.7|8.69|8.69|0
1688673300000|2023-07-06 19:55:00|8.69|8.69|8.7|8.7|8.71|8.71|8.69|8.69|0
1688673600000|2023-07-06 20:00:00|8.69|8.69|8.62|8.62|8.69|8.69|8.62|8.62|0
1688673900000|2023-07-06 20:05:00|8.65|8.65|8.65|8.65|8.65|8.65|8.65|8.65|0
1688674200000|2023-07-06 20:10:00|8.69|8.69|8.62|8.62|8.69|8.69|8.62|8.62|0
1688674500000|2023-07-06 20:15:00|8.67|8.67|8.67|8.67|8.67|8.67|8.67|8.67|0
1688674800000|2023-07-06 20:20:00|8.66|8.66|8.64|8.64|8.66|8.66|8.64|8.64|0
1688675100000|2023-07-06 20:25:00|8.66|8.66|8.66|8.66|8.66|8.66|8.66|8.66|0
1688676000000|2023-07-06 20:40:00|8.63|8.63|8.63|8.63|8.63|8.63|8.63|8.63|0
1688676300000|2023-07-06 20:45:00|8.66|8.66|8.67|8.67|8.67|8.67|8.66|8.66|0
1688677500000|2023-07-06 21:05:00|8.68|8.68|8.68|8.68|8.68|8.68|8.68|8.68|0
1688679300000|2023-07-06 21:35:00|8.69|8.69|8.69|8.69|8.69|8.69|8.69|8.69|0
1688680500000|2023-07-06 21:55:00|8.68|8.68|8.69|8.69|8.69|8.69|8.68|8.68|0
1688681700000|2023-07-06 22:15:00|8.68|8.68|8.67|8.67|8.68|8.68|8.67|8.67|0
1688682000000|2023-07-06 22:20:00|8.69|8.69|8.69|8.69|8.69|8.69|8.69|8.69|0
1688682900000|2023-07-06 22:35:00|8.67|8.67|8.67|8.67|8.67|8.67|8.67|8.67|0
1688683800000|2023-07-06 22:50:00|8.66|8.66|8.67|8.67|8.67|8.67|8.66|8.66|0
1688684700000|2023-07-06 23:05:00|8.68|8.68|8.68|8.68|8.68|8.68|8.68|8.68|0
1688685000000|2023-07-06 23:10:00|8.67|8.67|8.67|8.67|8.67|8.67|8.67|8.67|0
1688685300000|2023-07-06 23:15:00|8.68|8.68|8.68|8.68|8.68|8.68|8.68|8.68|0
1688685900000|2023-07-06 23:25:00|8.67|8.67|8.67|8.67|8.67|8.67|8.67|8.67|0
1688686500000|2023-07-06 23:35:00|8.69|8.69|8.67|8.67|8.69|8.69|8.67|8.67|0
1688686800000|2023-07-06 23:40:00|8.69|8.69|8.69|8.69|8.69|8.69|8.69|8.69|0
1688687400000|2023-07-06 23:50:00|8.67|8.67|8.67|8.67|8.67|8.67|8.67|8.67|0
1688687700000|2023-07-06 23:55:00|8.69|8.69|8.69|8.69|8.69|8.69|8.67|8.67|0
1688716800000|2023-07-07 08:00:00|8.77|8.77|8.7|8.7|8.77|8.77|8.7|8.7|0
1688718300000|2023-07-07 08:25:00|8.69|8.69|8.69|8.69|8.69|8.69|8.69|8.69|0
1688721900000|2023-07-07 09:25:00|8.68|8.68|8.69|8.69|8.69|8.69|8.68|8.68|0
1688722200000|2023-07-07 09:30:00|8.68|8.68|8.66|8.66|8.68|8.68|8.66|8.66|0
1688725500000|2023-07-07 10:25:00|8.64|8.64|8.64|8.64|8.64|8.64|8.64|8.64|0
1688727000000|2023-07-07 10:50:00|8.69|8.69|8.69|8.69|8.69|8.69|8.69|8.69|0
1688727600000|2023-07-07 11:00:00|8.67|8.67|8.66|8.66|8.67|8.67|8.64|8.64|0
1688727900000|2023-07-07 11:05:00|8.67|8.67|8.67|8.67|8.67|8.67|8.67|8.67|0
1688728200000|2023-07-07 11:10:00|8.66|8.66|8.66|8.66|8.66|8.66|8.66|8.66|0
1688728500000|2023-07-07 11:15:00|8.67|8.67|8.67|8.67|8.67|8.67|8.67|8.67|0
1688729700000|2023-07-07 11:35:00|8.68|8.68|8.67|8.67|8.68|8.68|8.67|8.67|0
1688730000000|2023-07-07 11:40:00|8.68|8.68|8.68|8.68|8.68|8.68|8.68|8.68|0
1688730300000|2023-07-07 11:45:00|8.69|8.69|8.69|8.69|8.69|8.69|8.69|8.69|0
1688730900000|2023-07-07 11:55:00|8.68|8.68|8.68|8.68|8.68|8.68|8.68|8.68|0
1688732100000|2023-07-07 12:15:00|8.67|8.67|8.67|8.67|8.67|8.67|8.67|8.67|0
1688732400000|2023-07-07 12:20:00|8.69|8.69|8.69|8.69|8.69|8.69|8.69|8.69|0
1688732700000|2023-07-07 12:25:00|8.67|8.67|8.67|8.67|8.67|8.67|8.67|8.67|0
1688733000000|2023-07-07 12:30:00|8.69|8.69|8.75|8.75|8.75|8.75|8.69|8.69|0
1688733300000|2023-07-07 12:35:00|8.76|8.76|8.76|8.76|8.76|8.76|8.75|8.75|0
1688733600000|2023-07-07 12:40:00|8.73|8.73|8.72|8.72|8.73|8.73|8.72|8.72|0
1688733900000|2023-07-07 12:45:00|8.74|8.74|8.69|8.69|8.76|8.76|8.67|8.67|0
1688734200000|2023-07-07 12:50:00|8.73|8.73|8.74|8.74|8.74|8.74|8.73|8.73|0
1688734500000|2023-07-07 12:55:00|8.75|8.75|8.72|8.72|8.75|8.75|8.72|8.72|0
1688734800000|2023-07-07 13:00:00|8.71|8.71|8.71|8.71|8.71|8.71|8.71|8.71|0
1688735100000|2023-07-07 13:05:00|8.69|8.69|8.67|8.67|8.69|8.69|8.67|8.67|0
1688735400000|2023-07-07 13:10:00|8.69|8.69|8.69|8.69|8.69|8.69|8.69|8.69|0
1688735700000|2023-07-07 13:15:00|8.71|8.71|8.69|8.69|8.71|8.71|8.69|8.69|0
1688736000000|2023-07-07 13:20:00|8.72|8.72|8.72|8.72|8.72|8.72|8.72|8.72|0
1688736300000|2023-07-07 13:25:00|8.69|8.69|8.72|8.72|8.75|8.75|8.69|8.69|0
1688736600000|2023-07-07 13:30:00|8.69|8.69|8.84|8.84|8.85|8.85|8.69|8.69|0
1688736900000|2023-07-07 13:35:00|8.83|8.83|8.81|8.81|8.85|8.85|8.8|8.8|0
1688737200000|2023-07-07 13:40:00|8.8|8.8|8.92|8.92|8.92|8.92|8.8|8.8|0
1688737500000|2023-07-07 13:45:00|8.9|8.9|8.89|8.89|8.91|8.91|8.87|8.87|0
1688737800000|2023-07-07 13:50:00|8.9|8.9|8.91|8.91|8.95|8.95|8.9|8.9|0
1688738100000|2023-07-07 13:55:00|8.9|8.9|8.94|8.94|8.96|8.96|8.9|8.9|0
1688738400000|2023-07-07 14:00:00|8.93|8.93|8.98|8.98|9|9|8.93|8.93|0
1688738700000|2023-07-07 14:05:00|8.97|8.97|8.96|8.96|8.98|8.98|8.93|8.93|0
1688739000000|2023-07-07 14:10:00|8.97|8.97|8.98|8.98|8.98|8.98|8.95|8.95|0
1688739300000|2023-07-07 14:15:00|8.99|8.99|9.01|9.01|9.01|9.01|8.96|8.96|0
1688739600000|2023-07-07 14:20:00|9.02|9.02|9.01|9.01|9.04|9.04|9|9|0
1688739900000|2023-07-07 14:25:00|9.02|9.02|8.98|8.98|9.02|9.02|8.96|8.96|0
1688740200000|2023-07-07 14:30:00|8.97|8.97|8.87|8.87|8.97|8.97|8.85|8.85|0
1688740500000|2023-07-07 14:35:00|8.88|8.88|8.88|8.88|8.9|8.9|8.87|8.87|0
1688740800000|2023-07-07 14:40:00|8.87|8.87|8.85|8.85|8.89|8.89|8.85|8.85|0
1688741100000|2023-07-07 14:45:00|8.86|8.86|8.88|8.88|8.9|8.9|8.83|8.83|0
1688741400000|2023-07-07 14:50:00|8.89|8.89|8.9|8.9|8.92|8.92|8.89|8.89|0
1688741700000|2023-07-07 14:55:00|8.89|8.89|8.9|8.9|8.9|8.9|8.88|8.88|0
1688742000000|2023-07-07 15:00:00|8.89|8.89|8.9|8.9|8.9|8.9|8.89|8.89|0
1688742300000|2023-07-07 15:05:00|8.89|8.89|8.91|8.91|8.91|8.91|8.89|8.89|0
1688742600000|2023-07-07 15:10:00|8.92|8.92|8.9|8.9|8.93|8.93|8.9|8.9|0
1688742900000|2023-07-07 15:15:00|8.91|8.91|8.94|8.94|8.95|8.95|8.91|8.91|0
1688743200000|2023-07-07 15:20:00|8.95|8.95|8.97|8.97|8.97|8.97|8.95|8.95|0
1688743500000|2023-07-07 15:25:00|8.98|8.98|8.96|8.96|8.98|8.98|8.95|8.95|0
1688743800000|2023-07-07 15:30:00|8.97|8.97|9|9|9|9|8.96|8.96|0
1688744100000|2023-07-07 15:35:00|8.99|8.99|8.98|8.98|9.01|9.01|8.98|8.98|0
1688744400000|2023-07-07 15:40:00|8.99|8.99|8.99|8.99|9.01|9.01|8.96|8.96|0
1688744700000|2023-07-07 15:45:00|8.98|8.98|9|9|9.01|9.01|8.98|8.98|0
1688745000000|2023-07-07 15:50:00|8.99|8.99|9|9|9.01|9.01|8.99|8.99|0
1688745300000|2023-07-07 15:55:00|9.01|9.01|9.02|9.02|9.03|9.03|9|9|0
1688745600000|2023-07-07 16:00:00|9.01|9.01|9.01|9.01|9.02|9.02|9|9|0
1688745900000|2023-07-07 16:05:00|9.02|9.02|9.06|9.06|9.07|9.07|9.02|9.02|0
1688746200000|2023-07-07 16:10:00|9.07|9.07|9.01|9.01|9.07|9.07|9.01|9.01|0
1688746500000|2023-07-07 16:15:00|9.02|9.02|9|9|9.02|9.02|8.99|8.99|0
1688746800000|2023-07-07 16:20:00|8.99|8.99|8.99|8.99|9|9|8.99|8.99|0
1688747100000|2023-07-07 16:25:00|9|9|9.01|9.01|9.03|9.03|9|9|0
1688747400000|2023-07-07 16:30:00|9.02|9.02|9.03|9.03|9.03|9.03|9.01|9.01|0
1688747700000|2023-07-07 16:35:00|9.02|9.02|9.01|9.01|9.03|9.03|9.01|9.01|0
1688748000000|2023-07-07 16:40:00|9.02|9.02|9.01|9.01|9.02|9.02|9.01|9.01|0
1688748300000|2023-07-07 16:45:00|9.02|9.02|9.02|9.02|9.03|9.03|9.01|9.01|0
1688748600000|2023-07-07 16:50:00|9.03|9.03|9.02|9.02|9.03|9.03|9.02|9.02|0
1688748900000|2023-07-07 16:55:00|9.03|9.03|9.05|9.05|9.07|9.07|9.02|9.02|0
1688749200000|2023-07-07 17:00:00|9.06|9.06|9.1|9.1|9.12|9.12|9.05|9.05|0
1688749500000|2023-07-07 17:05:00|9.11|9.11|9.09|9.09|9.11|9.11|9.09|9.09|0
1688749800000|2023-07-07 17:10:00|9.08|9.08|9.08|9.08|9.09|9.09|9.08|9.08|0
1688750100000|2023-07-07 17:15:00|9.07|9.07|9.09|9.09|9.1|9.1|9.07|9.07|0
1688750400000|2023-07-07 17:20:00|9.08|9.08|9.08|9.08|9.09|9.09|9.08|9.08|0
1688750700000|2023-07-07 17:25:00|9.09|9.09|9.09|9.09|9.09|9.09|9.08|9.08|0
1688751000000|2023-07-07 17:30:00|9.08|9.08|9.1|9.1|9.1|9.1|9.08|9.08|0
1688751300000|2023-07-07 17:35:00|9.09|9.09|9.06|9.06|9.09|9.09|9.05|9.05|0
1688751600000|2023-07-07 17:40:00|9.05|9.05|9.07|9.07|9.08|9.08|9.05|9.05|0
1688751900000|2023-07-07 17:45:00|9.06|9.06|9.05|9.05|9.08|9.08|9.03|9.03|0
1688752200000|2023-07-07 17:50:00|9.06|9.06|9.05|9.05|9.06|9.06|9.04|9.04|0
1688752500000|2023-07-07 17:55:00|9.04|9.04|9.05|9.05|9.05|9.05|9.04|9.04|0
1688752800000|2023-07-07 18:00:00|9.06|9.06|9.04|9.04|9.06|9.06|9.03|9.03|0
1688753100000|2023-07-07 18:05:00|9.05|9.05|9.05|9.05|9.06|9.06|9.05|9.05|0
1688753400000|2023-07-07 18:10:00|9.04|9.04|9.05|9.05|9.05|9.05|9.03|9.03|0
1688753700000|2023-07-07 18:15:00|9.04|9.04|9.07|9.07|9.07|9.07|9.04|9.04|0
1688754000000|2023-07-07 18:20:00|9.06|9.06|9.07|9.07|9.07|9.07|9.06|9.06|0
1688754300000|2023-07-07 18:25:00|9.06|9.06|9.07|9.07|9.08|9.08|9.06|9.06|0
1688754600000|2023-07-07 18:30:00|9.08|9.08|9.06|9.06|9.08|9.08|9.05|9.05|0
1688754900000|2023-07-07 18:35:00|9.07|9.07|9.07|9.07|9.07|9.07|9.06|9.06|0
1688755200000|2023-07-07 18:40:00|9.06|9.06|9.03|9.03|9.06|9.06|9.03|9.03|0
1688755500000|2023-07-07 18:45:00|9.02|9.02|9.05|9.05|9.05|9.05|9.02|9.02|0
1688755800000|2023-07-07 18:50:00|9.04|9.04|9.03|9.03|9.05|9.05|9.03|9.03|0
1688756400000|2023-07-07 19:00:00|9.02|9.02|9.04|9.04|9.04|9.04|9.02|9.02|0
1688756700000|2023-07-07 19:05:00|9.03|9.03|9.03|9.03|9.04|9.04|9.03|9.03|0
1688757000000|2023-07-07 19:10:00|9.04|9.04|9.06|9.06|9.07|9.07|9.04|9.04|0
1688757300000|2023-07-07 19:15:00|9.07|9.07|9.08|9.08|9.09|9.09|9.07|9.07|0
1688757600000|2023-07-07 19:20:00|9.09|9.09|9.08|9.08|9.09|9.09|9.08|9.08|0
1688757900000|2023-07-07 19:25:00|9.07|9.07|9.07|9.07|9.08|9.08|9.07|9.07|0
1688758200000|2023-07-07 19:30:00|9.08|9.08|9.09|9.09|9.09|9.09|9.07|9.07|0
1688758500000|2023-07-07 19:35:00|9.08|9.08|9.04|9.04|9.08|9.08|9.04|9.04|0
1688758800000|2023-07-07 19:40:00|9.03|9.03|9|9|9.04|9.04|9|9|0
1688759100000|2023-07-07 19:45:00|9.01|9.01|8.98|8.98|9.01|9.01|8.98|8.98|0
1688759400000|2023-07-07 19:50:00|8.99|8.99|9.01|9.01|9.01|9.01|8.99|8.99|0
1688759700000|2023-07-07 19:55:00|9|9|9.02|9.02|9.02|9.02|9|9|0
1688760000000|2023-07-07 20:00:00|9.01|9.01|8.98|8.98|9.04|9.04|8.95|8.95|0
1688976000000|2023-07-10 08:00:00|9.11|9.11|9.03|9.03|9.11|9.11|9.03|9.03|0
1688976300000|2023-07-10 08:05:00|8.99|8.99|9.02|9.02|9.02|9.02|8.99|8.99|0
1688976900000|2023-07-10 08:15:00|9.04|9.04|8.98|8.98|9.08|9.08|8.98|8.98|0
1688977500000|2023-07-10 08:25:00|8.99|8.99|8.99|8.99|8.99|8.99|8.99|8.99|0
1688977800000|2023-07-10 08:30:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1688979000000|2023-07-10 08:50:00|9.01|9.01|8.98|8.98|9.01|9.01|8.98|8.98|0
1688979300000|2023-07-10 08:55:00|8.99|8.99|8.99|8.99|8.99|8.99|8.99|8.99|0
1688979600000|2023-07-10 09:00:00|9.01|9.01|9.01|9.01|9.01|9.01|9.01|9.01|0
1688981400000|2023-07-10 09:30:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1688984700000|2023-07-10 10:25:00|9|9|9.01|9.01|9.01|9.01|9|9|0
1688985300000|2023-07-10 10:35:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1688986800000|2023-07-10 11:00:00|9.03|9.03|9.05|9.05|9.07|9.07|9.03|9.03|0
1688987100000|2023-07-10 11:05:00|9.07|9.07|9.08|9.08|9.09|9.09|9.07|9.07|0
1688987400000|2023-07-10 11:10:00|9.09|9.09|9.05|9.05|9.09|9.09|9.05|9.05|0
1688987700000|2023-07-10 11:15:00|9.06|9.06|9.05|9.05|9.06|9.06|9.05|9.05|0
1688988000000|2023-07-10 11:20:00|9.08|9.08|9.07|9.07|9.08|9.08|9.07|9.07|0
1688988300000|2023-07-10 11:25:00|9.08|9.08|9.08|9.08|9.08|9.08|9.08|9.08|0
1688989200000|2023-07-10 11:40:00|9.1|9.1|9.13|9.13|9.13|9.13|9.1|9.1|0
1688989500000|2023-07-10 11:45:00|9.12|9.12|9.13|9.13|9.13|9.13|9.12|9.12|0
1688989800000|2023-07-10 11:50:00|9.12|9.12|9.13|9.13|9.13|9.13|9.12|9.12|0
1688990400000|2023-07-10 12:00:00|9.12|9.12|9.14|9.14|9.14|9.14|9.12|9.12|0
1688990700000|2023-07-10 12:05:00|9.13|9.13|9.14|9.14|9.15|9.15|9.13|9.13|0
1688991000000|2023-07-10 12:10:00|9.13|9.13|9.14|9.14|9.16|9.16|9.13|9.13|0
1688991300000|2023-07-10 12:15:00|9.17|9.17|9.17|9.17|9.18|9.18|9.17|9.17|0
1688991600000|2023-07-10 12:20:00|9.15|9.15|9.16|9.16|9.16|9.16|9.15|9.15|0
1688991900000|2023-07-10 12:25:00|9.15|9.15|9.16|9.16|9.17|9.17|9.15|9.15|0
1688992200000|2023-07-10 12:30:00|9.15|9.15|9.15|9.15|9.15|9.15|9.15|9.15|0
1688992500000|2023-07-10 12:35:00|9.16|9.16|9.13|9.13|9.16|9.16|9.13|9.13|0
1688992800000|2023-07-10 12:40:00|9.12|9.12|9.1|9.1|9.12|9.12|9.1|9.1|0
1688993100000|2023-07-10 12:45:00|9.09|9.09|9.07|9.07|9.09|9.09|9.07|9.07|0
1688993400000|2023-07-10 12:50:00|9.06|9.06|9.06|9.06|9.06|9.06|9.06|9.06|0
1688993700000|2023-07-10 12:55:00|9.07|9.07|9.07|9.07|9.07|9.07|9.07|9.07|0
1688994000000|2023-07-10 13:00:00|9.08|9.08|9.07|9.07|9.08|9.08|9.07|9.07|0
1688994600000|2023-07-10 13:10:00|9.1|9.1|9.11|9.11|9.11|9.11|9.1|9.1|0
1688994900000|2023-07-10 13:15:00|9.09|9.09|9.1|9.1|9.1|9.1|9.08|9.08|0
1688995200000|2023-07-10 13:20:00|9.11|9.11|9.11|9.11|9.11|9.11|9.11|9.11|0
1688995500000|2023-07-10 13:25:00|9.1|9.1|9.15|9.15|9.15|9.15|9.1|9.1|0
1688995800000|2023-07-10 13:30:00|9.12|9.12|9|9|9.12|9.12|9|9|0
1688996100000|2023-07-10 13:35:00|9.01|9.01|8.91|8.91|9.04|9.04|8.89|8.89|0
1688996400000|2023-07-10 13:40:00|8.9|8.9|8.89|8.89|8.93|8.93|8.85|8.85|0
1688996700000|2023-07-10 13:45:00|8.88|8.88|8.84|8.84|8.92|8.92|8.83|8.83|0
1688997000000|2023-07-10 13:50:00|8.82|8.82|8.85|8.85|8.87|8.87|8.82|8.82|0
1688997300000|2023-07-10 13:55:00|8.86|8.86|8.86|8.86|8.87|8.87|8.81|8.81|0
1688997600000|2023-07-10 14:00:00|8.87|8.87|8.93|8.93|8.93|8.93|8.87|8.87|0
1688997900000|2023-07-10 14:05:00|8.92|8.92|8.97|8.97|8.98|8.98|8.91|8.91|0
1688998200000|2023-07-10 14:10:00|8.98|8.98|9.01|9.01|9.02|9.02|8.98|8.98|0
1688998500000|2023-07-10 14:15:00|9.02|9.02|8.98|8.98|9.02|9.02|8.97|8.97|0
1688998800000|2023-07-10 14:20:00|8.99|8.99|9|9|9|9|8.98|8.98|0
1688999100000|2023-07-10 14:25:00|9.01|9.01|9.05|9.05|9.05|9.05|9|9|0
1688999400000|2023-07-10 14:30:00|9.06|9.06|9.04|9.04|9.07|9.07|9.03|9.03|0
1688999700000|2023-07-10 14:35:00|9.05|9.05|9.05|9.05|9.06|9.06|8.99|8.99|0
1689000000000|2023-07-10 14:40:00|9.06|9.06|9.04|9.04|9.06|9.06|9.01|9.01|0
1689000300000|2023-07-10 14:45:00|9.05|9.05|9.1|9.1|9.1|9.1|9.05|9.05|0
1689000600000|2023-07-10 14:50:00|9.11|9.11|9.11|9.11|9.13|9.13|9.1|9.1|0
1689000900000|2023-07-10 14:55:00|9.13|9.13|9.12|9.12|9.14|9.14|9.11|9.11|0
1689001200000|2023-07-10 15:00:00|9.11|9.11|9.08|9.08|9.12|9.12|9.08|9.08|0
1689001500000|2023-07-10 15:05:00|9.09|9.09|9.07|9.07|9.1|9.1|9.07|9.07|0
1689001800000|2023-07-10 15:10:00|9.08|9.08|9.14|9.14|9.14|9.14|9.07|9.07|0
1689002100000|2023-07-10 15:15:00|9.15|9.15|9.15|9.15|9.15|9.15|9.14|9.14|0
1689002400000|2023-07-10 15:20:00|9.14|9.14|9.15|9.15|9.17|9.17|9.14|9.14|0
1689002700000|2023-07-10 15:25:00|9.16|9.16|9.19|9.19|9.19|9.19|9.15|9.15|0
1689003000000|2023-07-10 15:30:00|9.21|9.21|9.25|9.25|9.26|9.26|9.19|9.19|0
1689003300000|2023-07-10 15:35:00|9.26|9.26|9.28|9.28|9.28|9.28|9.24|9.24|0
1689003600000|2023-07-10 15:40:00|9.29|9.29|9.24|9.24|9.32|9.32|9.24|9.24|0
1689003900000|2023-07-10 15:45:00|9.25|9.25|9.25|9.25|9.26|9.26|9.24|9.24|0
1689004200000|2023-07-10 15:50:00|9.24|9.24|9.24|9.24|9.24|9.24|9.22|9.22|0
1689004500000|2023-07-10 15:55:00|9.25|9.25|9.25|9.25|9.26|9.26|9.24|9.24|0
1689004800000|2023-07-10 16:00:00|9.24|9.24|9.18|9.18|9.24|9.24|9.17|9.17|0
1689005100000|2023-07-10 16:05:00|9.17|9.17|9.18|9.18|9.18|9.18|9.15|9.15|0
1689005400000|2023-07-10 16:10:00|9.17|9.17|9.16|9.16|9.17|9.17|9.16|9.16|0
1689005700000|2023-07-10 16:15:00|9.15|9.15|9.18|9.18|9.18|9.18|9.15|9.15|0
1689006000000|2023-07-10 16:20:00|9.17|9.17|9.19|9.19|9.2|9.2|9.17|9.17|0
1689006300000|2023-07-10 16:25:00|9.18|9.18|9.19|9.19|9.19|9.19|9.18|9.18|0
1689006600000|2023-07-10 16:30:00|9.22|9.22|9.19|9.19|9.23|9.23|9.19|9.19|0
1689006900000|2023-07-10 16:35:00|9.18|9.18|9.2|9.2|9.2|9.2|9.18|9.18|0
1689007200000|2023-07-10 16:40:00|9.21|9.21|9.21|9.21|9.23|9.23|9.2|9.2|0
1689007500000|2023-07-10 16:45:00|9.22|9.22|9.21|9.21|9.22|9.22|9.18|9.18|0
1689007800000|2023-07-10 16:50:00|9.2|9.2|9.19|9.19|9.21|9.21|9.18|9.18|0
1689008100000|2023-07-10 16:55:00|9.18|9.18|9.19|9.19|9.2|9.2|9.18|9.18|0
1689008400000|2023-07-10 17:00:00|9.18|9.18|9.18|9.18|9.19|9.19|9.18|9.18|0
1689008700000|2023-07-10 17:05:00|9.17|9.17|9.17|9.17|9.17|9.17|9.17|9.17|0
1689009000000|2023-07-10 17:10:00|9.18|9.18|9.19|9.19|9.19|9.19|9.18|9.18|0
1689009300000|2023-07-10 17:15:00|9.2|9.2|9.21|9.21|9.22|9.22|9.19|9.19|0
1689009600000|2023-07-10 17:20:00|9.2|9.2|9.21|9.21|9.22|9.22|9.2|9.2|0
1689009900000|2023-07-10 17:25:00|9.2|9.2|9.2|9.2|9.21|9.21|9.19|9.19|0
1689010200000|2023-07-10 17:30:00|9.19|9.19|9.2|9.2|9.2|9.2|9.19|9.19|0
1689010500000|2023-07-10 17:35:00|9.23|9.23|9.22|9.22|9.23|9.23|9.22|9.22|0
1689010800000|2023-07-10 17:40:00|9.21|9.21|9.28|9.28|9.28|9.28|9.21|9.21|0
1689011100000|2023-07-10 17:45:00|9.27|9.27|9.29|9.29|9.32|9.32|9.27|9.27|0
1689011400000|2023-07-10 17:50:00|9.28|9.28|9.28|9.28|9.29|9.29|9.27|9.27|0
1689011700000|2023-07-10 17:55:00|9.27|9.27|9.28|9.28|9.28|9.28|9.26|9.26|0
1689012000000|2023-07-10 18:00:00|9.29|9.29|9.27|9.27|9.29|9.29|9.27|9.27|0
1689012300000|2023-07-10 18:05:00|9.26|9.26|9.26|9.26|9.27|9.27|9.26|9.26|0
1689012600000|2023-07-10 18:10:00|9.27|9.27|9.28|9.28|9.28|9.28|9.26|9.26|0
1689012900000|2023-07-10 18:15:00|9.29|9.29|9.28|9.28|9.29|9.29|9.28|9.28|0
1689013200000|2023-07-10 18:20:00|9.29|9.29|9.29|9.29|9.29|9.29|9.28|9.28|0
1689013500000|2023-07-10 18:25:00|9.28|9.28|9.3|9.3|9.3|9.3|9.28|9.28|0
1689013800000|2023-07-10 18:30:00|9.29|9.29|9.29|9.29|9.3|9.3|9.28|9.28|0
1689014100000|2023-07-10 18:35:00|9.3|9.3|9.3|9.3|9.3|9.3|9.29|9.29|0
1689014400000|2023-07-10 18:40:00|9.29|9.29|9.3|9.3|9.3|9.3|9.29|9.29|0
1689014700000|2023-07-10 18:45:00|9.29|9.29|9.3|9.3|9.3|9.3|9.28|9.28|0
1689015000000|2023-07-10 18:50:00|9.29|9.29|9.29|9.29|9.31|9.31|9.29|9.29|0
1689015300000|2023-07-10 18:55:00|9.3|9.3|9.32|9.32|9.32|9.32|9.29|9.29|0
1689015600000|2023-07-10 19:00:00|9.31|9.31|9.31|9.31|9.33|9.33|9.31|9.31|0
1689015900000|2023-07-10 19:05:00|9.32|9.32|9.31|9.31|9.32|9.32|9.31|9.31|0
1689016200000|2023-07-10 19:10:00|9.32|9.32|9.33|9.33|9.33|9.33|9.3|9.3|0
1689016500000|2023-07-10 19:15:00|9.34|9.34|9.35|9.35|9.35|9.35|9.33|9.33|0
1689016800000|2023-07-10 19:20:00|9.36|9.36|9.38|9.38|9.38|9.38|9.35|9.35|0
1689017100000|2023-07-10 19:25:00|9.37|9.37|9.37|9.37|9.38|9.38|9.36|9.36|0
1689017400000|2023-07-10 19:30:00|9.36|9.36|9.39|9.39|9.39|9.39|9.36|9.36|0
1689017700000|2023-07-10 19:35:00|9.4|9.4|9.4|9.4|9.41|9.41|9.39|9.39|0
1689018000000|2023-07-10 19:40:00|9.41|9.41|9.39|9.39|9.41|9.41|9.38|9.38|0
1689018300000|2023-07-10 19:45:00|9.4|9.4|9.39|9.39|9.41|9.41|9.39|9.39|0
1689018600000|2023-07-10 19:50:00|9.4|9.4|9.38|9.38|9.4|9.4|9.37|9.37|0
1689018900000|2023-07-10 19:55:00|9.37|9.37|9.37|9.37|9.37|9.37|9.36|9.36|0
1689019200000|2023-07-10 20:00:00|9.38|9.38|9.39|9.39|9.42|9.42|9.38|9.38|0
1689019500000|2023-07-10 20:05:00|9.38|9.38|9.42|9.42|9.42|9.42|9.38|9.38|0
1689019800000|2023-07-10 20:10:00|9.4|9.4|9.38|9.38|9.43|9.43|9.37|9.37|0
1689020100000|2023-07-10 20:15:00|9.4|9.4|9.38|9.38|9.4|9.4|9.38|9.38|0
1689020400000|2023-07-10 20:20:00|9.39|9.39|9.38|9.38|9.39|9.39|9.38|9.38|0
1689020700000|2023-07-10 20:25:00|9.4|9.4|9.4|9.4|9.4|9.4|9.4|9.4|0
1689021000000|2023-07-10 20:30:00|9.41|9.41|9.39|9.39|9.41|9.41|9.39|9.39|0
1689021300000|2023-07-10 20:35:00|9.41|9.41|9.41|9.41|9.41|9.41|9.4|9.4|0
1689021600000|2023-07-10 20:40:00|9.42|9.42|9.42|9.42|9.42|9.42|9.4|9.4|0
1689021900000|2023-07-10 20:45:00|9.41|9.41|9.41|9.41|9.41|9.41|9.41|9.41|0
1689022200000|2023-07-10 20:50:00|9.42|9.42|9.42|9.42|9.42|9.42|9.41|9.41|0
1689022500000|2023-07-10 20:55:00|9.4|9.4|9.37|9.37|9.41|9.41|9.36|9.36|0
1689022800000|2023-07-10 21:00:00|9.36|9.36|9.37|9.37|9.37|9.37|9.36|9.36|0
1689023400000|2023-07-10 21:10:00|9.4|9.4|9.4|9.4|9.4|9.4|9.4|9.4|0
1689024000000|2023-07-10 21:20:00|9.39|9.39|9.4|9.4|9.4|9.4|9.39|9.39|0
1689024300000|2023-07-10 21:25:00|9.39|9.39|9.39|9.39|9.39|9.39|9.39|9.39|0
1689024600000|2023-07-10 21:30:00|9.37|9.37|9.37|9.37|9.37|9.37|9.37|9.37|0
1689025500000|2023-07-10 21:45:00|9.38|9.38|9.4|9.4|9.4|9.4|9.37|9.37|0
1689025800000|2023-07-10 21:50:00|9.39|9.39|9.4|9.4|9.4|9.4|9.37|9.37|0
1689026400000|2023-07-10 22:00:00|9.41|9.41|9.38|9.38|9.42|9.42|9.38|9.38|0
1689026700000|2023-07-10 22:05:00|9.41|9.41|9.41|9.41|9.41|9.41|9.4|9.4|0
1689027000000|2023-07-10 22:10:00|9.4|9.4|9.42|9.42|9.43|9.43|9.4|9.4|0
1689027300000|2023-07-10 22:15:00|9.43|9.43|9.53|9.53|9.53|9.53|9.43|9.43|0
1689027600000|2023-07-10 22:20:00|9.54|9.54|9.54|9.54|9.58|9.58|9.54|9.54|0
1689027900000|2023-07-10 22:25:00|9.53|9.53|9.5|9.5|9.53|9.53|9.49|9.49|0
1689028200000|2023-07-10 22:30:00|9.52|9.52|9.53|9.53|9.53|9.53|9.5|9.5|0
1689028500000|2023-07-10 22:35:00|9.51|9.51|9.52|9.52|9.53|9.53|9.5|9.5|0
1689028800000|2023-07-10 22:40:00|9.53|9.53|9.53|9.53|9.53|9.53|9.52|9.52|0
1689029100000|2023-07-10 22:45:00|9.52|9.52|9.52|9.52|9.54|9.54|9.52|9.52|0
1689029400000|2023-07-10 22:50:00|9.53|9.53|9.56|9.56|9.57|9.57|9.53|9.53|0
1689029700000|2023-07-10 22:55:00|9.55|9.55|9.57|9.57|9.57|9.57|9.55|9.55|0
1689030000000|2023-07-10 23:00:00|9.55|9.55|9.59|9.59|9.6|9.6|9.55|9.55|0
1689030300000|2023-07-10 23:05:00|9.6|9.6|9.6|9.6|9.61|9.61|9.57|9.57|0
1689030600000|2023-07-10 23:10:00|9.59|9.59|9.59|9.59|9.6|9.6|9.57|9.57|0
1689030900000|2023-07-10 23:15:00|9.6|9.6|9.59|9.59|9.6|9.6|9.58|9.58|0
1689031200000|2023-07-10 23:20:00|9.58|9.58|9.59|9.59|9.6|9.6|9.58|9.58|0
1689031500000|2023-07-10 23:25:00|9.57|9.57|9.59|9.59|9.59|9.59|9.55|9.55|0
1689031800000|2023-07-10 23:30:00|9.58|9.58|9.59|9.59|9.59|9.59|9.58|9.58|0
1689032100000|2023-07-10 23:35:00|9.58|9.58|9.6|9.6|9.6|9.6|9.58|9.58|0
1689032400000|2023-07-10 23:40:00|9.61|9.61|9.61|9.61|9.61|9.61|9.59|9.59|0
1689032700000|2023-07-10 23:45:00|9.6|9.6|9.6|9.6|9.6|9.6|9.59|9.59|0
1689033000000|2023-07-10 23:50:00|9.59|9.59|9.57|9.57|9.59|9.59|9.57|9.57|0
1689033300000|2023-07-10 23:55:00|9.59|9.59|9.61|9.61|9.61|9.61|9.57|9.57|0
1689062400000|2023-07-11 08:00:00|9.46|9.46|9.6|9.6|9.64|9.64|9.46|9.46|0
1689062700000|2023-07-11 08:05:00|9.59|9.59|9.59|9.59|9.59|9.59|9.59|9.59|0
1689063000000|2023-07-11 08:10:00|9.54|9.54|9.54|9.54|9.54|9.54|9.54|9.54|0
1689063300000|2023-07-11 08:15:00|9.59|9.59|9.57|9.57|9.59|9.59|9.55|9.55|0
1689063600000|2023-07-11 08:20:00|9.59|9.59|9.59|9.59|9.59|9.59|9.59|9.59|0
1689063900000|2023-07-11 08:25:00|9.58|9.58|9.59|9.59|9.6|9.6|9.58|9.58|0
1689064800000|2023-07-11 08:40:00|9.57|9.57|9.6|9.6|9.6|9.6|9.57|9.57|0
1689065100000|2023-07-11 08:45:00|9.59|9.59|9.59|9.59|9.59|9.59|9.59|9.59|0
1689066000000|2023-07-11 09:00:00|9.55|9.55|9.53|9.53|9.55|9.55|9.53|9.53|0
1689067200000|2023-07-11 09:20:00|9.59|9.59|9.59|9.59|9.59|9.59|9.59|9.59|0
1689068100000|2023-07-11 09:35:00|9.6|9.6|9.59|9.59|9.6|9.6|9.59|9.59|0
1689068400000|2023-07-11 09:40:00|9.54|9.54|9.54|9.54|9.54|9.54|9.54|9.54|0
1689069300000|2023-07-11 09:55:00|9.62|9.62|9.61|9.61|9.62|9.62|9.61|9.61|0
1689069600000|2023-07-11 10:00:00|9.54|9.54|9.54|9.54|9.54|9.54|9.54|9.54|0
1689069900000|2023-07-11 10:05:00|9.58|9.58|9.55|9.55|9.58|9.58|9.55|9.55|0
1689070500000|2023-07-11 10:15:00|9.56|9.56|9.54|9.54|9.56|9.56|9.54|9.54|0
1689071100000|2023-07-11 10:25:00|9.55|9.55|9.55|9.55|9.55|9.55|9.55|9.55|0
1689071400000|2023-07-11 10:30:00|9.59|9.59|9.56|9.56|9.59|9.59|9.54|9.54|0
1689072000000|2023-07-11 10:40:00|9.58|9.58|9.56|9.56|9.6|9.6|9.54|9.54|0
1689072300000|2023-07-11 10:45:00|9.54|9.54|9.54|9.54|9.54|9.54|9.54|9.54|0
1689072600000|2023-07-11 10:50:00|9.55|9.55|9.54|9.54|9.55|9.55|9.54|9.54|0
1689073200000|2023-07-11 11:00:00|9.55|9.55|9.65|9.65|9.65|9.65|9.55|9.55|0
1689073500000|2023-07-11 11:05:00|9.64|9.64|9.73|9.73|9.73|9.73|9.63|9.63|0
1689073800000|2023-07-11 11:10:00|9.72|9.72|9.69|9.69|9.72|9.72|9.66|9.66|0
1689074100000|2023-07-11 11:15:00|9.71|9.71|9.7|9.7|9.73|9.73|9.66|9.66|0
1689074400000|2023-07-11 11:20:00|9.72|9.72|9.74|9.74|9.75|9.75|9.71|9.71|0
1689074700000|2023-07-11 11:25:00|9.76|9.76|9.76|9.76|9.76|9.76|9.74|9.74|0
1689075000000|2023-07-11 11:30:00|9.73|9.73|9.73|9.73|9.74|9.74|9.72|9.72|0
1689075300000|2023-07-11 11:35:00|9.74|9.74|9.71|9.71|9.74|9.74|9.71|9.71|0
1689075600000|2023-07-11 11:40:00|9.73|9.73|9.73|9.73|9.73|9.73|9.72|9.72|0
1689075900000|2023-07-11 11:45:00|9.72|9.72|9.72|9.72|9.72|9.72|9.71|9.71|0
1689076200000|2023-07-11 11:50:00|9.73|9.73|9.72|9.72|9.73|9.73|9.72|9.72|0
1689076500000|2023-07-11 11:55:00|9.71|9.71|9.69|9.69|9.71|9.71|9.69|9.69|0
1689076800000|2023-07-11 12:00:00|9.67|9.67|9.66|9.66|9.68|9.68|9.66|9.66|0
1689077100000|2023-07-11 12:05:00|9.68|9.68|9.68|9.68|9.69|9.69|9.68|9.68|0
1689077400000|2023-07-11 12:10:00|9.67|9.67|9.67|9.67|9.68|9.68|9.67|9.67|0
1689077700000|2023-07-11 12:15:00|9.66|9.66|9.62|9.62|9.66|9.66|9.62|9.62|0
1689078000000|2023-07-11 12:20:00|9.64|9.64|9.64|9.64|9.64|9.64|9.64|9.64|0
1689078300000|2023-07-11 12:25:00|9.65|9.65|9.64|9.64|9.65|9.65|9.64|9.64|0
1689078600000|2023-07-11 12:30:00|9.65|9.65|9.65|9.65|9.65|9.65|9.64|9.64|0
1689078900000|2023-07-11 12:35:00|9.64|9.64|9.64|9.64|9.64|9.64|9.64|9.64|0
1689079200000|2023-07-11 12:40:00|9.63|9.63|9.64|9.64|9.64|9.64|9.63|9.63|0
1689079500000|2023-07-11 12:45:00|9.65|9.65|9.64|9.64|9.65|9.65|9.64|9.64|0
1689079800000|2023-07-11 12:50:00|9.65|9.65|9.65|9.65|9.65|9.65|9.64|9.64|0
1689080100000|2023-07-11 12:55:00|9.64|9.64|9.6|9.6|9.64|9.64|9.58|9.58|0
1689080400000|2023-07-11 13:00:00|9.61|9.61|9.61|9.61|9.61|9.61|9.61|9.61|0
1689080700000|2023-07-11 13:05:00|9.6|9.6|9.6|9.6|9.6|9.6|9.6|9.6|0
1689081000000|2023-07-11 13:10:00|9.59|9.59|9.6|9.6|9.6|9.6|9.59|9.59|0
1689081300000|2023-07-11 13:15:00|9.59|9.59|9.59|9.59|9.59|9.59|9.59|9.59|0
1689081600000|2023-07-11 13:20:00|9.6|9.6|9.6|9.6|9.61|9.61|9.59|9.59|0
1689081900000|2023-07-11 13:25:00|9.61|9.61|9.58|9.58|9.61|9.61|9.58|9.58|0
1689082200000|2023-07-11 13:30:00|9.59|9.59|9.57|9.57|9.64|9.64|9.5|9.5|0
1689082500000|2023-07-11 13:35:00|9.59|9.59|9.64|9.64|9.64|9.64|9.49|9.49|0
1689082800000|2023-07-11 13:40:00|9.65|9.65|9.51|9.51|9.65|9.65|9.47|9.47|0
1689083100000|2023-07-11 13:45:00|9.52|9.52|9.55|9.55|9.57|9.57|9.51|9.51|0
1689083400000|2023-07-11 13:50:00|9.53|9.53|9.59|9.59|9.59|9.59|9.53|9.53|0
1689083700000|2023-07-11 13:55:00|9.61|9.61|9.63|9.63|9.63|9.63|9.53|9.53|0
1689084000000|2023-07-11 14:00:00|9.64|9.64|9.72|9.72|9.75|9.75|9.64|9.64|0
1689084300000|2023-07-11 14:05:00|9.71|9.71|9.8|9.8|9.81|9.81|9.7|9.7|0
1689084600000|2023-07-11 14:10:00|9.81|9.81|9.77|9.77|9.83|9.83|9.75|9.75|0
1689084900000|2023-07-11 14:15:00|9.76|9.76|9.82|9.82|9.84|9.84|9.76|9.76|0
1689085200000|2023-07-11 14:20:00|9.81|9.81|9.8|9.8|9.84|9.84|9.8|9.8|0
1689085500000|2023-07-11 14:25:00|9.79|9.79|9.87|9.87|9.87|9.87|9.79|9.79|0
1689085800000|2023-07-11 14:30:00|9.88|9.88|9.84|9.84|9.89|9.89|9.84|9.84|0
1689086100000|2023-07-11 14:35:00|9.85|9.85|9.86|9.86|9.86|9.86|9.82|9.82|0
1689086400000|2023-07-11 14:40:00|9.85|9.85|9.93|9.93|9.93|9.93|9.85|9.85|0
1689086700000|2023-07-11 14:45:00|9.92|9.92|9.94|9.94|9.95|9.95|9.89|9.89|0
1689087000000|2023-07-11 14:50:00|9.95|9.95|10|10|10|10|9.93|9.93|0
1689087300000|2023-07-11 14:55:00|9.99|9.99|9.89|9.89|10|10|9.88|9.88|0
1689087600000|2023-07-11 15:00:00|9.91|9.91|9.93|9.93|9.94|9.94|9.9|9.9|0
1689087900000|2023-07-11 15:05:00|9.92|9.92|9.86|9.86|9.94|9.94|9.86|9.86|0
1689088200000|2023-07-11 15:10:00|9.85|9.85|9.91|9.91|9.91|9.91|9.82|9.82|0
1689088500000|2023-07-11 15:15:00|9.9|9.9|9.96|9.96|9.96|9.96|9.9|9.9|0
1689088800000|2023-07-11 15:20:00|9.95|9.95|9.87|9.87|9.95|9.95|9.86|9.86|0
1689089100000|2023-07-11 15:25:00|9.86|9.86|9.83|9.83|9.87|9.87|9.82|9.82|0
1689089400000|2023-07-11 15:30:00|9.84|9.84|9.86|9.86|9.86|9.86|9.82|9.82|0
1689089700000|2023-07-11 15:35:00|9.87|9.87|9.88|9.88|9.89|9.89|9.86|9.86|0
1689090000000|2023-07-11 15:40:00|9.87|9.87|9.92|9.92|9.92|9.92|9.87|9.87|0
1689090300000|2023-07-11 15:45:00|9.93|9.93|9.97|9.97|9.99|9.99|9.93|9.93|0
1689090600000|2023-07-11 15:50:00|9.98|9.98|9.91|9.91|9.98|9.98|9.91|9.91|0
1689090900000|2023-07-11 15:55:00|9.9|9.9|9.96|9.96|9.97|9.97|9.88|9.88|0
1689091200000|2023-07-11 16:00:00|9.97|9.97|10.02|10.02|10.02|10.02|9.95|9.95|0
1689091500000|2023-07-11 16:05:00|10.01|10.01|10.02|10.02|10.03|10.03|10.01|10.01|0
1689091800000|2023-07-11 16:10:00|10.03|10.03|10.02|10.02|10.03|10.03|10.01|10.01|0
1689092100000|2023-07-11 16:15:00|10.03|10.03|9.97|9.97|10.03|10.03|9.97|9.97|0
1689092400000|2023-07-11 16:20:00|9.96|9.96|10.01|10.01|10.01|10.01|9.96|9.96|0
1689092700000|2023-07-11 16:25:00|10.02|10.02|9.96|9.96|10.02|10.02|9.95|9.95|0
1689093000000|2023-07-11 16:30:00|9.95|9.95|9.97|9.97|9.99|9.99|9.95|9.95|0
1689093300000|2023-07-11 16:35:00|9.96|9.96|9.96|9.96|9.97|9.97|9.95|9.95|0
1689093600000|2023-07-11 16:40:00|9.95|9.95|9.96|9.96|9.96|9.96|9.93|9.93|0
1689093900000|2023-07-11 16:45:00|9.95|9.95|9.94|9.94|9.97|9.97|9.93|9.93|0
1689094200000|2023-07-11 16:50:00|9.93|9.93|9.96|9.96|9.96|9.96|9.93|9.93|0
1689094500000|2023-07-11 16:55:00|9.95|9.95|9.93|9.93|9.95|9.95|9.91|9.91|0
1689094800000|2023-07-11 17:00:00|9.92|9.92|9.91|9.91|9.92|9.92|9.89|9.89|0
1689095100000|2023-07-11 17:05:00|9.92|9.92|9.94|9.94|9.94|9.94|9.9|9.9|0
1689095400000|2023-07-11 17:10:00|9.95|9.95|9.95|9.95|9.95|9.95|9.94|9.94|0
1689095700000|2023-07-11 17:15:00|9.96|9.96|9.91|9.91|9.96|9.96|9.91|9.91|0
1689096000000|2023-07-11 17:20:00|9.92|9.92|9.95|9.95|9.96|9.96|9.92|9.92|0
1689096300000|2023-07-11 17:25:00|9.94|9.94|9.96|9.96|9.96|9.96|9.94|9.94|0
1689096600000|2023-07-11 17:30:00|9.95|9.95|9.94|9.94|9.96|9.96|9.93|9.93|0
1689096900000|2023-07-11 17:35:00|9.93|9.93|9.92|9.92|9.94|9.94|9.92|9.92|0
1689097200000|2023-07-11 17:40:00|9.91|9.91|9.92|9.92|9.92|9.92|9.91|9.91|0
1689097500000|2023-07-11 17:45:00|9.93|9.93|9.92|9.92|9.94|9.94|9.91|9.91|0
1689097800000|2023-07-11 17:50:00|9.91|9.91|9.86|9.86|9.92|9.92|9.84|9.84|0
1689098100000|2023-07-11 17:55:00|9.87|9.87|9.86|9.86|9.87|9.87|9.85|9.85|0
1689098400000|2023-07-11 18:00:00|9.85|9.85|9.84|9.84|9.85|9.85|9.82|9.82|0
1689098700000|2023-07-11 18:05:00|9.85|9.85|9.81|9.81|9.85|9.85|9.81|9.81|0
1689099000000|2023-07-11 18:10:00|9.82|9.82|9.78|9.78|9.82|9.82|9.75|9.75|0
1689099300000|2023-07-11 18:15:00|9.77|9.77|9.75|9.75|9.79|9.79|9.75|9.75|0
1689099600000|2023-07-11 18:20:00|9.76|9.76|9.8|9.8|9.81|9.81|9.76|9.76|0
1689099900000|2023-07-11 18:25:00|9.82|9.82|9.84|9.84|9.85|9.85|9.82|9.82|0
1689100200000|2023-07-11 18:30:00|9.83|9.83|9.82|9.82|9.83|9.83|9.82|9.82|0
1689100500000|2023-07-11 18:35:00|9.8|9.8|9.83|9.83|9.84|9.84|9.8|9.8|0
1689100800000|2023-07-11 18:40:00|9.82|9.82|9.79|9.79|9.83|9.83|9.79|9.79|0
1689101100000|2023-07-11 18:45:00|9.78|9.78|9.8|9.8|9.81|9.81|9.78|9.78|0
1689101400000|2023-07-11 18:50:00|9.82|9.82|9.85|9.85|9.87|9.87|9.82|9.82|0
1689101700000|2023-07-11 18:55:00|9.84|9.84|9.86|9.86|9.87|9.87|9.84|9.84|0
1689102000000|2023-07-11 19:00:00|9.87|9.87|9.88|9.88|9.89|9.89|9.87|9.87|0
1689102300000|2023-07-11 19:05:00|9.87|9.87|9.91|9.91|9.91|9.91|9.86|9.86|0
1689102600000|2023-07-11 19:10:00|9.9|9.9|9.92|9.92|9.93|9.93|9.9|9.9|0
1689102900000|2023-07-11 19:15:00|9.93|9.93|9.94|9.94|9.94|9.94|9.92|9.92|0
1689103200000|2023-07-11 19:20:00|9.95|9.95|9.95|9.95|9.95|9.95|9.94|9.94|0
1689103500000|2023-07-11 19:25:00|9.94|9.94|9.99|9.99|9.99|9.99|9.94|9.94|0
1689103800000|2023-07-11 19:30:00|9.98|9.98|9.94|9.94|9.98|9.98|9.93|9.93|0
1689104100000|2023-07-11 19:35:00|9.95|9.95|9.91|9.91|9.95|9.95|9.91|9.91|0
1689104400000|2023-07-11 19:40:00|9.9|9.9|9.91|9.91|9.91|9.91|9.9|9.9|0
1689104700000|2023-07-11 19:45:00|9.92|9.92|9.94|9.94|9.94|9.94|9.92|9.92|0
1689105000000|2023-07-11 19:50:00|9.93|9.93|9.9|9.9|9.94|9.94|9.87|9.87|0
1689105300000|2023-07-11 19:55:00|9.89|9.89|9.88|9.88|9.92|9.92|9.88|9.88|0
1689105600000|2023-07-11 20:00:00|9.89|9.89|9.87|9.87|9.93|9.93|9.86|9.86|0
1689105900000|2023-07-11 20:05:00|9.91|9.91|9.88|9.88|9.91|9.91|9.88|9.88|0
1689106200000|2023-07-11 20:10:00|9.92|9.92|9.92|9.92|9.92|9.92|9.92|9.92|0
1689106500000|2023-07-11 20:15:00|9.9|9.9|9.9|9.9|9.9|9.9|9.9|9.9|0
1689106800000|2023-07-11 20:20:00|9.89|9.89|9.9|9.9|9.9|9.9|9.89|9.89|0
1689107100000|2023-07-11 20:25:00|9.89|9.89|9.89|9.89|9.89|9.89|9.89|9.89|0
1689108000000|2023-07-11 20:40:00|9.92|9.92|9.92|9.92|9.92|9.92|9.92|9.92|0
1689108600000|2023-07-11 20:50:00|9.91|9.91|9.92|9.92|9.92|9.92|9.91|9.91|0
1689109200000|2023-07-11 21:00:00|9.91|9.91|9.92|9.92|9.93|9.93|9.91|9.91|0
1689109500000|2023-07-11 21:05:00|9.93|9.93|9.92|9.92|9.93|9.93|9.92|9.92|0
1689109800000|2023-07-11 21:10:00|9.93|9.93|9.92|9.92|9.93|9.93|9.92|9.92|0
1689110100000|2023-07-11 21:15:00|9.93|9.93|9.95|9.95|9.95|9.95|9.93|9.93|0
1689110400000|2023-07-11 21:20:00|9.96|9.96|9.93|9.93|9.96|9.96|9.93|9.93|0
1689110700000|2023-07-11 21:25:00|9.94|9.94|9.94|9.94|9.94|9.94|9.94|9.94|0
1689111000000|2023-07-11 21:30:00|9.96|9.96|9.94|9.94|9.96|9.96|9.93|9.93|0
1689111300000|2023-07-11 21:35:00|9.93|9.93|9.93|9.93|9.93|9.93|9.93|9.93|0
1689111600000|2023-07-11 21:40:00|9.94|9.94|9.94|9.94|9.94|9.94|9.94|9.94|0
1689111900000|2023-07-11 21:45:00|9.93|9.93|9.93|9.93|9.93|9.93|9.93|9.93|0
1689112200000|2023-07-11 21:50:00|9.91|9.91|9.9|9.9|9.94|9.94|9.9|9.9|0
1689112500000|2023-07-11 21:55:00|9.94|9.94|9.97|9.97|9.97|9.97|9.91|9.91|0
1689112800000|2023-07-11 22:00:00|9.98|9.98|9.99|9.99|9.99|9.99|9.97|9.97|0
1689113100000|2023-07-11 22:05:00|9.98|9.98|9.97|9.97|9.98|9.98|9.97|9.97|0
1689113400000|2023-07-11 22:10:00|9.94|9.94|9.94|9.94|9.95|9.95|9.94|9.94|0
1689113700000|2023-07-11 22:15:00|9.95|9.95|9.9|9.9|9.95|9.95|9.9|9.9|0
1689114000000|2023-07-11 22:20:00|9.91|9.91|9.94|9.94|9.94|9.94|9.91|9.91|0
1689114300000|2023-07-11 22:25:00|9.93|9.93|9.93|9.93|9.93|9.93|9.93|9.93|0
1689114600000|2023-07-11 22:30:00|9.91|9.91|9.9|9.9|9.91|9.91|9.9|9.9|0
1689114900000|2023-07-11 22:35:00|9.94|9.94|9.94|9.94|9.94|9.94|9.94|9.94|0
1689115200000|2023-07-11 22:40:00|9.91|9.91|9.91|9.91|9.91|9.91|9.91|9.91|0
1689115500000|2023-07-11 22:45:00|9.94|9.94|9.91|9.91|9.94|9.94|9.91|9.91|0
1689115800000|2023-07-11 22:50:00|9.92|9.92|9.92|9.92|9.94|9.94|9.91|9.91|0
1689116100000|2023-07-11 22:55:00|9.94|9.94|9.95|9.95|9.96|9.96|9.94|9.94|0
1689116400000|2023-07-11 23:00:00|9.94|9.94|9.96|9.96|9.97|9.97|9.94|9.94|0
1689116700000|2023-07-11 23:05:00|9.98|9.98|9.97|9.97|9.98|9.98|9.97|9.97|0
1689117000000|2023-07-11 23:10:00|9.94|9.94|9.94|9.94|9.94|9.94|9.94|9.94|0
1689117300000|2023-07-11 23:15:00|9.96|9.96|9.94|9.94|9.96|9.96|9.94|9.94|0
1689117600000|2023-07-11 23:20:00|9.96|9.96|9.94|9.94|9.96|9.96|9.94|9.94|0
1689117900000|2023-07-11 23:25:00|9.95|9.95|9.96|9.96|9.96|9.96|9.95|9.95|0
1689118200000|2023-07-11 23:30:00|9.94|9.94|9.94|9.94|9.94|9.94|9.94|9.94|0
1689118500000|2023-07-11 23:35:00|9.93|9.93|9.94|9.94|9.94|9.94|9.93|9.93|0
1689118800000|2023-07-11 23:40:00|9.93|9.93|9.93|9.93|9.94|9.94|9.93|9.93|0
1689119100000|2023-07-11 23:45:00|9.94|9.94|9.94|9.94|9.94|9.94|9.93|9.93|0
1689119400000|2023-07-11 23:50:00|9.93|9.93|9.94|9.94|9.94|9.94|9.93|9.93|0
1689119700000|2023-07-11 23:55:00|9.97|9.97|9.96|9.96|9.97|9.97|9.94|9.94|0
1689148800000|2023-07-12 08:00:00|9.98|9.98|10.06|10.06|10.06|10.06|9.98|9.98|0
1689149100000|2023-07-12 08:05:00|10.04|10.04|10.06|10.06|10.07|10.07|10.04|10.04|0
1689149400000|2023-07-12 08:10:00|10.07|10.07|10.06|10.06|10.07|10.07|10.06|10.06|0
1689149700000|2023-07-12 08:15:00|10.07|10.07|10.07|10.07|10.07|10.07|10.06|10.06|0
1689150000000|2023-07-12 08:20:00|10.06|10.06|9.99|9.99|10.06|10.06|9.99|9.99|0
1689150300000|2023-07-12 08:25:00|10.04|10.04|10.04|10.04|10.04|10.04|10.04|10.04|0
1689150600000|2023-07-12 08:30:00|9.99|9.99|9.99|9.99|9.99|9.99|9.99|9.99|0
1689150900000|2023-07-12 08:35:00|10.04|10.04|10.04|10.04|10.04|10.04|10.04|10.04|0
1689151200000|2023-07-12 08:40:00|10.05|10.05|10.05|10.05|10.05|10.05|10.05|10.05|0
1689151800000|2023-07-12 08:50:00|10.03|10.03|10.03|10.03|10.03|10.03|10.03|10.03|0
1689152700000|2023-07-12 09:05:00|10.04|10.04|10.04|10.04|10.04|10.04|10.04|10.04|0
1689153000000|2023-07-12 09:10:00|10.03|10.03|10.03|10.03|10.03|10.03|10.03|10.03|0
1689153600000|2023-07-12 09:20:00|10.05|10.05|10.03|10.03|10.05|10.05|10.03|10.03|0
1689154500000|2023-07-12 09:35:00|9.99|9.99|9.99|9.99|9.99|9.99|9.99|9.99|0
1689156000000|2023-07-12 10:00:00|10.03|10.03|10.03|10.03|10.03|10.03|10.03|10.03|0
1689156300000|2023-07-12 10:05:00|10.02|10.02|10.03|10.03|10.03|10.03|10.02|10.02|0
1689157800000|2023-07-12 10:30:00|10.02|10.02|10.03|10.03|10.03|10.03|10.02|10.02|0
1689158100000|2023-07-12 10:35:00|10.02|10.02|10.02|10.02|10.02|10.02|10.02|10.02|0
1689158700000|2023-07-12 10:45:00|9.99|9.99|9.96|9.96|9.99|9.99|9.96|9.96|0
1689159300000|2023-07-12 10:55:00|10.01|10.01|9.98|9.98|10.01|10.01|9.98|9.98|0
1689159600000|2023-07-12 11:00:00|9.96|9.96|9.99|9.99|10.04|10.04|9.96|9.96|0
1689159900000|2023-07-12 11:05:00|10.03|10.03|10.05|10.05|10.05|10.05|10.01|10.01|0
1689160200000|2023-07-12 11:10:00|10.06|10.06|10.08|10.08|10.08|10.08|10.06|10.06|0
1689160500000|2023-07-12 11:15:00|10.06|10.06|10.11|10.11|10.11|10.11|10.06|10.06|0
1689160800000|2023-07-12 11:20:00|10.12|10.12|10.13|10.13|10.15|10.15|10.12|10.12|0
1689161100000|2023-07-12 11:25:00|10.11|10.11|10.05|10.05|10.11|10.11|9.99|9.99|0
1689161700000|2023-07-12 11:35:00|10.04|10.04|10.04|10.04|10.06|10.06|10.04|10.04|0
1689162000000|2023-07-12 11:40:00|10.06|10.06|10.07|10.07|10.1|10.1|10.05|10.05|0
1689162300000|2023-07-12 11:45:00|10.08|10.08|10.06|10.06|10.08|10.08|10.06|10.06|0
1689162600000|2023-07-12 11:50:00|10.05|10.05|10.05|10.05|10.05|10.05|10.05|10.05|0
1689163200000|2023-07-12 12:00:00|10.06|10.06|10.05|10.05|10.06|10.06|10.03|10.03|0
1689163500000|2023-07-12 12:05:00|10.09|10.09|10.09|10.09|10.09|10.09|10.08|10.08|0
1689163800000|2023-07-12 12:10:00|10.05|10.05|10.1|10.1|10.1|10.1|10.05|10.05|0
1689164100000|2023-07-12 12:15:00|10.11|10.11|10.15|10.15|10.15|10.15|10.11|10.11|0
1689164400000|2023-07-12 12:20:00|10.13|10.13|10.13|10.13|10.15|10.15|10.13|10.13|0
1689164700000|2023-07-12 12:25:00|10.15|10.15|10.11|10.11|10.15|10.15|10.11|10.11|0
1689165000000|2023-07-12 12:30:00|10.15|10.15|10.29|10.29|10.3|10.3|10.15|10.15|0
1689165300000|2023-07-12 12:35:00|10.3|10.3|10.3|10.3|10.3|10.3|10.25|10.25|0
1689165600000|2023-07-12 12:40:00|10.28|10.28|10.2|10.2|10.28|10.28|10.2|10.2|0
1689165900000|2023-07-12 12:45:00|10.19|10.19|10.2|10.2|10.2|10.2|10.19|10.19|0
1689166200000|2023-07-12 12:50:00|10.18|10.18|10.22|10.22|10.25|10.25|10.18|10.18|0
1689166500000|2023-07-12 12:55:00|10.23|10.23|10.23|10.23|10.23|10.23|10.2|10.2|0
1689166800000|2023-07-12 13:00:00|10.2|10.2|10.22|10.22|10.24|10.24|10.2|10.2|0
1689167100000|2023-07-12 13:05:00|10.25|10.25|10.26|10.26|10.27|10.27|10.24|10.24|0
1689167400000|2023-07-12 13:10:00|10.25|10.25|10.27|10.27|10.27|10.27|10.25|10.25|0
1689167700000|2023-07-12 13:15:00|10.25|10.25|10.25|10.25|10.27|10.27|10.24|10.24|0
1689168000000|2023-07-12 13:20:00|10.26|10.26|10.21|10.21|10.28|10.28|10.21|10.21|0
1689168300000|2023-07-12 13:25:00|10.2|10.2|10.09|10.09|10.24|10.24|10.08|10.08|0
1689168600000|2023-07-12 13:30:00|10.08|10.08|10.04|10.04|10.08|10.08|9.89|9.89|0
1689168900000|2023-07-12 13:35:00|10.02|10.02|10.05|10.05|10.05|10.05|9.99|9.99|0
1689169200000|2023-07-12 13:40:00|10.03|10.03|9.92|9.92|10.05|10.05|9.92|9.92|0
1689169500000|2023-07-12 13:45:00|9.91|9.91|9.8|9.8|9.91|9.91|9.78|9.78|0
1689169800000|2023-07-12 13:50:00|9.79|9.79|9.92|9.92|9.94|9.94|9.78|9.78|0
1689170100000|2023-07-12 13:55:00|9.9|9.9|9.86|9.86|9.92|9.92|9.86|9.86|0
1689170400000|2023-07-12 14:00:00|9.88|9.88|9.87|9.87|9.93|9.93|9.87|9.87|0
1689170700000|2023-07-12 14:05:00|9.88|9.88|9.97|9.97|9.98|9.98|9.85|9.85|0
1689171000000|2023-07-12 14:10:00|9.98|9.98|10|10|10.01|10.01|9.92|9.92|0
1689171300000|2023-07-12 14:15:00|10.01|10.01|9.97|9.97|10.01|10.01|9.95|9.95|0
1689171600000|2023-07-12 14:20:00|9.98|9.98|10|10|10|10|9.96|9.96|0
1689171900000|2023-07-12 14:25:00|9.99|9.99|10.03|10.03|10.04|10.04|9.97|9.97|0
1689172200000|2023-07-12 14:30:00|10.04|10.04|10.09|10.09|10.1|10.1|10.03|10.03|0
1689172500000|2023-07-12 14:35:00|10.08|10.08|10.06|10.06|10.1|10.1|10.06|10.06|0
1689172800000|2023-07-12 14:40:00|10.05|10.05|10.06|10.06|10.09|10.09|10.05|10.05|0
1689173100000|2023-07-12 14:45:00|10.07|10.07|10.03|10.03|10.1|10.1|10.03|10.03|0
1689173400000|2023-07-12 14:50:00|10.02|10.02|10.03|10.03|10.07|10.07|10.02|10.02|0
1689173700000|2023-07-12 14:55:00|10.04|10.04|10.04|10.04|10.06|10.06|10.03|10.03|0
1689174000000|2023-07-12 15:00:00|10.05|10.05|10.07|10.07|10.08|10.08|10.03|10.03|0
1689174300000|2023-07-12 15:05:00|10.08|10.08|10.07|10.07|10.08|10.08|10.06|10.06|0
1689174600000|2023-07-12 15:10:00|10.06|10.06|10.1|10.1|10.1|10.1|10.06|10.06|0
1689174900000|2023-07-12 15:15:00|10.11|10.11|10.07|10.07|10.12|10.12|10.07|10.07|0
1689175200000|2023-07-12 15:20:00|10.06|10.06|10.04|10.04|10.07|10.07|10.04|10.04|0
1689175500000|2023-07-12 15:25:00|10.03|10.03|9.97|9.97|10.04|10.04|9.96|9.96|0
1689175800000|2023-07-12 15:30:00|9.96|9.96|9.92|9.92|9.97|9.97|9.92|9.92|0
1689176100000|2023-07-12 15:35:00|9.91|9.91|9.88|9.88|9.92|9.92|9.87|9.87|0
1689176400000|2023-07-12 15:40:00|9.87|9.87|9.83|9.83|9.87|9.87|9.8|9.8|0
1689176700000|2023-07-12 15:45:00|9.82|9.82|9.86|9.86|9.86|9.86|9.82|9.82|0
1689177000000|2023-07-12 15:50:00|9.85|9.85|9.81|9.81|9.86|9.86|9.79|9.79|0
1689177300000|2023-07-12 15:55:00|9.8|9.8|9.82|9.82|9.84|9.84|9.79|9.79|0
1689177600000|2023-07-12 16:00:00|9.83|9.83|9.9|9.9|9.91|9.91|9.83|9.83|0
1689177900000|2023-07-12 16:05:00|9.91|9.91|9.84|9.84|9.91|9.91|9.83|9.83|0
1689178200000|2023-07-12 16:10:00|9.83|9.83|9.89|9.89|9.89|9.89|9.83|9.83|0
1689178500000|2023-07-12 16:15:00|9.9|9.9|9.91|9.91|9.92|9.92|9.88|9.88|0
1689178800000|2023-07-12 16:20:00|9.9|9.9|9.93|9.93|9.93|9.93|9.89|9.89|0
1689179100000|2023-07-12 16:25:00|9.92|9.92|9.88|9.88|9.92|9.92|9.87|9.87|0
1689179400000|2023-07-12 16:30:00|9.87|9.87|9.9|9.9|9.9|9.9|9.87|9.87|0
1689179700000|2023-07-12 16:35:00|9.89|9.89|9.92|9.92|9.92|9.92|9.88|9.88|0
1689180000000|2023-07-12 16:40:00|9.91|9.91|9.92|9.92|9.93|9.93|9.9|9.9|0
1689180300000|2023-07-12 16:45:00|9.91|9.91|9.95|9.95|9.95|9.95|9.91|9.91|0
1689180600000|2023-07-12 16:50:00|9.94|9.94|9.92|9.92|9.94|9.94|9.9|9.9|0
1689180900000|2023-07-12 16:55:00|9.91|9.91|9.92|9.92|9.92|9.92|9.91|9.91|0
1689181200000|2023-07-12 17:00:00|9.91|9.91|9.95|9.95|9.95|9.95|9.91|9.91|0
1689181500000|2023-07-12 17:05:00|9.94|9.94|9.94|9.94|9.95|9.95|9.93|9.93|0
1689181800000|2023-07-12 17:10:00|9.92|9.92|9.96|9.96|9.96|9.96|9.91|9.91|0
1689182100000|2023-07-12 17:15:00|9.97|9.97|9.95|9.95|9.98|9.98|9.95|9.95|0
1689182400000|2023-07-12 17:20:00|9.96|9.96|9.96|9.96|9.97|9.97|9.94|9.94|0
1689182700000|2023-07-12 17:25:00|9.95|9.95|9.99|9.99|9.99|9.99|9.95|9.95|0
1689183000000|2023-07-12 17:30:00|9.98|9.98|10.02|10.02|10.03|10.03|9.98|9.98|0
1689183300000|2023-07-12 17:35:00|10.01|10.01|10.02|10.02|10.03|10.03|10|10|0
1689183600000|2023-07-12 17:40:00|10.01|10.01|10|10|10.01|10.01|9.99|9.99|0
1689183900000|2023-07-12 17:45:00|9.99|9.99|9.97|9.97|9.99|9.99|9.95|9.95|0
1689184200000|2023-07-12 17:50:00|9.98|9.98|9.99|9.99|10|10|9.97|9.97|0
1689184500000|2023-07-12 17:55:00|9.98|9.98|9.97|9.97|9.98|9.98|9.96|9.96|0
1689184800000|2023-07-12 18:00:00|9.99|9.99|9.98|9.98|9.99|9.99|9.98|9.98|0
1689185100000|2023-07-12 18:05:00|9.99|9.99|9.97|9.97|9.99|9.99|9.97|9.97|0
1689185400000|2023-07-12 18:10:00|9.98|9.98|9.97|9.97|9.98|9.98|9.97|9.97|0
1689185700000|2023-07-12 18:15:00|9.98|9.98|9.99|9.99|9.99|9.99|9.97|9.97|0
1689186000000|2023-07-12 18:20:00|9.98|9.98|9.99|9.99|9.99|9.99|9.97|9.97|0
1689186300000|2023-07-12 18:25:00|9.98|9.98|9.96|9.96|9.98|9.98|9.95|9.95|0
1689186600000|2023-07-12 18:30:00|9.97|9.97|9.97|9.97|9.98|9.98|9.95|9.95|0
1689186900000|2023-07-12 18:35:00|9.98|9.98|9.99|9.99|10|10|9.97|9.97|0
1689187200000|2023-07-12 18:40:00|9.98|9.98|9.96|9.96|9.98|9.98|9.96|9.96|0
1689187500000|2023-07-12 18:45:00|9.97|9.97|9.95|9.95|9.97|9.97|9.94|9.94|0
1689187800000|2023-07-12 18:50:00|9.94|9.94|9.95|9.95|9.96|9.96|9.94|9.94|0
1689188100000|2023-07-12 18:55:00|9.94|9.94|9.98|9.98|9.98|9.98|9.94|9.94|0
1689188400000|2023-07-12 19:00:00|9.97|9.97|9.96|9.96|9.98|9.98|9.94|9.94|0
1689188700000|2023-07-12 19:05:00|9.97|9.97|9.99|9.99|9.99|9.99|9.96|9.96|0
1689189000000|2023-07-12 19:10:00|9.98|9.98|9.99|9.99|9.99|9.99|9.97|9.97|0
1689189300000|2023-07-12 19:15:00|9.98|9.98|9.98|9.98|10|10|9.97|9.97|0
1689189600000|2023-07-12 19:20:00|9.97|9.97|9.91|9.91|9.97|9.97|9.91|9.91|0
1689189900000|2023-07-12 19:25:00|9.9|9.9|9.91|9.91|9.92|9.92|9.89|9.89|0
1689190200000|2023-07-12 19:30:00|9.92|9.92|9.93|9.93|9.93|9.93|9.9|9.9|0
1689190500000|2023-07-12 19:35:00|9.94|9.94|9.95|9.95|9.95|9.95|9.94|9.94|0
1689190800000|2023-07-12 19:40:00|9.94|9.94|9.97|9.97|9.97|9.97|9.94|9.94|0
1689191100000|2023-07-12 19:45:00|9.96|9.96|9.97|9.97|9.98|9.98|9.96|9.96|0
1689191400000|2023-07-12 19:50:00|9.95|9.95|9.97|9.97|9.97|9.97|9.94|9.94|0
1689191700000|2023-07-12 19:55:00|9.98|9.98|9.98|9.98|9.98|9.98|9.95|9.95|0
1689192000000|2023-07-12 20:00:00|9.97|9.97|9.99|9.99|9.99|9.99|9.97|9.97|0
1689192300000|2023-07-12 20:05:00|10|10|10|10|10|10|10|10|0
1689192900000|2023-07-12 20:15:00|9.99|9.99|9.99|9.99|9.99|9.99|9.99|9.99|0
1689195300000|2023-07-12 20:55:00|10|10|10|10|10|10|10|10|0
1689195600000|2023-07-12 21:00:00|9.99|9.99|9.99|9.99|9.99|9.99|9.99|9.99|0
1689195900000|2023-07-12 21:05:00|10|10|10|10|10|10|10|10|0
1689196200000|2023-07-12 21:10:00|9.99|9.99|9.99|9.99|9.99|9.99|9.99|9.99|0
1689196500000|2023-07-12 21:15:00|9.98|9.98|9.98|9.98|9.98|9.98|9.98|9.98|0
1689197100000|2023-07-12 21:25:00|9.97|9.97|9.99|9.99|9.99|9.99|9.97|9.97|0
1689197400000|2023-07-12 21:30:00|9.97|9.97|9.97|9.97|9.98|9.98|9.97|9.97|0
1689197700000|2023-07-12 21:35:00|9.98|9.98|9.97|9.97|9.98|9.98|9.97|9.97|0
1689198000000|2023-07-12 21:40:00|9.99|9.99|9.97|9.97|10|10|9.97|9.97|0
1689198300000|2023-07-12 21:45:00|9.98|9.98|9.98|9.98|9.98|9.98|9.98|9.98|0
1689198900000|2023-07-12 21:55:00|9.97|9.97|10|10|10|10|9.97|9.97|0
1689199200000|2023-07-12 22:00:00|9.98|9.98|10|10|10|10|9.98|9.98|0
1689199500000|2023-07-12 22:05:00|9.98|9.98|9.98|9.98|9.98|9.98|9.98|9.98|0
1689200400000|2023-07-12 22:20:00|9.99|9.99|9.98|9.98|9.99|9.99|9.98|9.98|0
1689200700000|2023-07-12 22:25:00|9.99|9.99|9.97|9.97|9.99|9.99|9.97|9.97|0
1689201600000|2023-07-12 22:40:00|9.99|9.99|9.97|9.97|9.99|9.99|9.97|9.97|0
1689201900000|2023-07-12 22:45:00|9.99|9.99|9.99|9.99|9.99|9.99|9.99|9.99|0
1689202800000|2023-07-12 23:00:00|10|10|10|10|10|10|10|10|0
1689203100000|2023-07-12 23:05:00|9.99|9.99|10|10|10|10|9.99|9.99|0
1689203400000|2023-07-12 23:10:00|9.99|9.99|9.99|9.99|9.99|9.99|9.99|9.99|0
1689203700000|2023-07-12 23:15:00|10|10|9.99|9.99|10|10|9.99|9.99|0
1689204000000|2023-07-12 23:20:00|10|10|10|10|10|10|10|10|0
1689204300000|2023-07-12 23:25:00|9.99|9.99|9.97|9.97|10|10|9.97|9.97|0
1689204600000|2023-07-12 23:30:00|9.99|9.99|9.99|9.99|9.99|9.99|9.99|9.99|0
1689204900000|2023-07-12 23:35:00|9.98|9.98|9.99|9.99|9.99|9.99|9.98|9.98|0
1689205800000|2023-07-12 23:50:00|9.98|9.98|9.98|9.98|9.98|9.98|9.98|9.98|0
1689206100000|2023-07-12 23:55:00|9.99|9.99|9.97|9.97|10|10|9.97|9.97|0
1689235200000|2023-07-13 08:00:00|10.02|10.02|10.05|10.05|10.05|10.05|10|10|0
1689235500000|2023-07-13 08:05:00|10.07|10.07|10.04|10.04|10.07|10.07|10.04|10.04|0
1689235800000|2023-07-13 08:10:00|10.07|10.07|10.07|10.07|10.07|10.07|10.07|10.07|0
1689236700000|2023-07-13 08:25:00|10.1|10.1|10.1|10.1|10.1|10.1|10.1|10.1|0
1689237000000|2023-07-13 08:30:00|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|0
1689237900000|2023-07-13 08:45:00|10.11|10.11|10.1|10.1|10.11|10.11|10.1|10.1|0
1689238200000|2023-07-13 08:50:00|10.11|10.11|10.11|10.11|10.11|10.11|10.11|10.11|0
1689238800000|2023-07-13 09:00:00|10.1|10.1|10.1|10.1|10.1|10.1|10.1|10.1|0
1689239400000|2023-07-13 09:10:00|10.11|10.11|10.11|10.11|10.11|10.11|10.11|10.11|0
1689239700000|2023-07-13 09:15:00|10.1|10.1|10.1|10.1|10.11|10.11|10.1|10.1|0
1689242400000|2023-07-13 10:00:00|10.09|10.09|10.09|10.09|10.09|10.09|10.09|10.09|0
1689242700000|2023-07-13 10:05:00|10.1|10.1|10.09|10.09|10.1|10.1|10.09|10.09|0
1689243000000|2023-07-13 10:10:00|10.11|10.11|10|10|10.11|10.11|10|10|0
1689243300000|2023-07-13 10:15:00|10.01|10.01|10.03|10.03|10.03|10.03|10.01|10.01|0
1689243900000|2023-07-13 10:25:00|10.01|10.01|10.03|10.03|10.03|10.03|10.01|10.01|0
1689244200000|2023-07-13 10:30:00|10.02|10.02|10.03|10.03|10.03|10.03|10.01|10.01|0
1689244800000|2023-07-13 10:40:00|10.01|10.01|9.99|9.99|10.01|10.01|9.99|9.99|0
1689245400000|2023-07-13 10:50:00|10.01|10.01|9.98|9.98|10.01|10.01|9.96|9.96|0
1689245700000|2023-07-13 10:55:00|10.02|10.02|10.02|10.02|10.02|10.02|9.96|9.96|0
1689246000000|2023-07-13 11:00:00|9.99|9.99|9.93|9.93|9.99|9.99|9.89|9.89|0
1689246300000|2023-07-13 11:05:00|9.94|9.94|9.94|9.94|9.94|9.94|9.93|9.93|0
1689246600000|2023-07-13 11:10:00|9.93|9.93|9.92|9.92|9.93|9.93|9.92|9.92|0
1689246900000|2023-07-13 11:15:00|9.91|9.91|9.91|9.91|9.92|9.92|9.9|9.9|0
1689247200000|2023-07-13 11:20:00|9.93|9.93|9.93|9.93|9.94|9.94|9.93|9.93|0
1689247500000|2023-07-13 11:25:00|9.91|9.91|9.95|9.95|9.95|9.95|9.91|9.91|0
1689247800000|2023-07-13 11:30:00|9.96|9.96|9.97|9.97|9.97|9.97|9.95|9.95|0
1689248100000|2023-07-13 11:35:00|9.96|9.96|9.97|9.97|9.97|9.97|9.96|9.96|0
1689248400000|2023-07-13 11:40:00|9.98|9.98|9.99|9.99|10.03|10.03|9.97|9.97|0
1689248700000|2023-07-13 11:45:00|10.01|10.01|10.04|10.04|10.04|10.04|10|10|0
1689249000000|2023-07-13 11:50:00|10.03|10.03|10.03|10.03|10.03|10.03|10.03|10.03|0
1689249600000|2023-07-13 12:00:00|9.99|9.99|9.99|9.99|9.99|9.99|9.99|9.99|0
1689249900000|2023-07-13 12:05:00|10.02|10.02|10.02|10.02|10.02|10.02|10.02|10.02|0
1689250200000|2023-07-13 12:10:00|10|10|10|10|10|10|10|10|0
1689250500000|2023-07-13 12:15:00|9.99|9.99|9.99|9.99|9.99|9.99|9.99|9.99|0
1689250800000|2023-07-13 12:20:00|10|10|10|10|10|10|9.99|9.99|0
1689251100000|2023-07-13 12:25:00|9.99|9.99|10|10|10|10|9.99|9.99|0
1689251400000|2023-07-13 12:30:00|9.99|9.99|10|10|10|10|9.98|9.98|0
1689251700000|2023-07-13 12:35:00|9.99|9.99|9.96|9.96|10|10|9.96|9.96|0
1689252000000|2023-07-13 12:40:00|9.99|9.99|9.99|9.99|9.99|9.99|9.97|9.97|0
1689252300000|2023-07-13 12:45:00|10|10|9.99|9.99|10|10|9.99|9.99|0
1689252900000|2023-07-13 12:55:00|10|10|9.99|9.99|10.02|10.02|9.99|9.99|0
1689253200000|2023-07-13 13:00:00|10.02|10.02|10.02|10.02|10.03|10.03|10.01|10.01|0
1689253500000|2023-07-13 13:05:00|10.03|10.03|10.03|10.03|10.03|10.03|10.03|10.03|0
1689253800000|2023-07-13 13:10:00|10.02|10.02|10.03|10.03|10.03|10.03|10.02|10.02|0
1689254100000|2023-07-13 13:15:00|10.02|10.02|10.02|10.02|10.02|10.02|10.02|10.02|0
1689254400000|2023-07-13 13:20:00|10.01|10.01|10.02|10.02|10.02|10.02|9.99|9.99|0
1689254700000|2023-07-13 13:25:00|10.01|10.01|10.01|10.01|10.03|10.03|10.01|10.01|0
1689255000000|2023-07-13 13:30:00|10.02|10.02|9.97|9.97|10.04|10.04|9.97|9.97|0
1689255300000|2023-07-13 13:35:00|9.96|9.96|9.92|9.92|9.96|9.96|9.89|9.89|0
1689255600000|2023-07-13 13:40:00|9.93|9.93|10.02|10.02|10.02|10.02|9.93|9.93|0
1689255900000|2023-07-13 13:45:00|10.01|10.01|10.02|10.02|10.03|10.03|9.98|9.98|0
1689256200000|2023-07-13 13:50:00|10.01|10.01|10.07|10.07|10.07|10.07|10.01|10.01|0
1689256500000|2023-07-13 13:55:00|10.08|10.08|10.15|10.15|10.16|10.16|10.07|10.07|0
1689256800000|2023-07-13 14:00:00|10.16|10.16|10.16|10.16|10.19|10.19|10.12|10.12|0
1689257100000|2023-07-13 14:05:00|10.17|10.17|10.16|10.16|10.17|10.17|10.12|10.12|0
1689257400000|2023-07-13 14:10:00|10.15|10.15|10.21|10.21|10.21|10.21|10.15|10.15|0
1689257700000|2023-07-13 14:15:00|10.2|10.2|10.19|10.19|10.2|10.2|10.18|10.18|0
1689258000000|2023-07-13 14:20:00|10.18|10.18|10.17|10.17|10.2|10.2|10.15|10.15|0
1689258300000|2023-07-13 14:25:00|10.16|10.16|10.11|10.11|10.16|10.16|10.11|10.11|0
1689258600000|2023-07-13 14:30:00|10.12|10.12|10.14|10.14|10.15|10.15|10.11|10.11|0
1689258900000|2023-07-13 14:35:00|10.13|10.13|10.11|10.11|10.14|10.14|10.11|10.11|0
1689259200000|2023-07-13 14:40:00|10.12|10.12|10.13|10.13|10.14|10.14|10.12|10.12|0
1689259500000|2023-07-13 14:45:00|10.14|10.14|10.13|10.13|10.15|10.15|10.12|10.12|0
1689259800000|2023-07-13 14:50:00|10.12|10.12|10.11|10.11|10.13|10.13|10.11|10.11|0
1689260100000|2023-07-13 14:55:00|10.1|10.1|10.12|10.12|10.12|10.12|10.1|10.1|0
1689260400000|2023-07-13 15:00:00|10.11|10.11|10.13|10.13|10.14|10.14|10.11|10.11|0
1689260700000|2023-07-13 15:05:00|10.14|10.14|10.18|10.18|10.18|10.18|10.13|10.13|0
1689261000000|2023-07-13 15:10:00|10.19|10.19|10.16|10.16|10.19|10.19|10.15|10.15|0
1689261300000|2023-07-13 15:15:00|10.17|10.17|10.17|10.17|10.18|10.18|10.16|10.16|0
1689261600000|2023-07-13 15:20:00|10.18|10.18|10.2|10.2|10.2|10.2|10.17|10.17|0
1689261900000|2023-07-13 15:25:00|10.21|10.21|10.19|10.19|10.22|10.22|10.18|10.18|0
1689262200000|2023-07-13 15:30:00|10.2|10.2|10.18|10.18|10.22|10.22|10.17|10.17|0
1689262500000|2023-07-13 15:35:00|10.19|10.19|10.22|10.22|10.22|10.22|10.18|10.18|0
1689262800000|2023-07-13 15:40:00|10.23|10.23|10.36|10.36|10.36|10.36|10.22|10.22|0
1689263100000|2023-07-13 15:45:00|10.38|10.38|10.36|10.36|10.41|10.41|10.35|10.35|0
1689263400000|2023-07-13 15:50:00|10.37|10.37|10.41|10.41|10.46|10.46|10.37|10.37|0
1689263700000|2023-07-13 15:55:00|10.4|10.4|10.37|10.37|10.4|10.4|10.36|10.36|0
1689264000000|2023-07-13 16:00:00|10.38|10.38|10.44|10.44|10.44|10.44|10.36|10.36|0
1689264300000|2023-07-13 16:05:00|10.45|10.45|10.42|10.42|10.45|10.45|10.4|10.4|0
1689264600000|2023-07-13 16:10:00|10.43|10.43|10.45|10.45|10.46|10.46|10.4|10.4|0
1689264900000|2023-07-13 16:15:00|10.46|10.46|10.5|10.5|10.53|10.53|10.46|10.46|0
1689265200000|2023-07-13 16:20:00|10.48|10.48|10.44|10.44|10.48|10.48|10.41|10.41|0
1689265500000|2023-07-13 16:25:00|10.43|10.43|10.39|10.39|10.43|10.43|10.38|10.38|0
1689265800000|2023-07-13 16:30:00|10.4|10.4|10.41|10.41|10.43|10.43|10.39|10.39|0
1689266100000|2023-07-13 16:35:00|10.42|10.42|10.36|10.36|10.42|10.42|10.36|10.36|0
1689266400000|2023-07-13 16:40:00|10.37|10.37|10.33|10.33|10.37|10.37|10.3|10.3|0
1689266700000|2023-07-13 16:45:00|10.35|10.35|10.35|10.35|10.35|10.35|10.34|10.34|0
1689267000000|2023-07-13 16:50:00|10.36|10.36|10.38|10.38|10.41|10.41|10.36|10.36|0
1689267300000|2023-07-13 16:55:00|10.37|10.37|10.4|10.4|10.4|10.4|10.35|10.35|0
1689267600000|2023-07-13 17:00:00|10.41|10.41|10.48|10.48|10.48|10.48|10.4|10.4|0
1689267900000|2023-07-13 17:05:00|10.47|10.47|10.38|10.38|10.48|10.48|10.37|10.37|0
1689268200000|2023-07-13 17:10:00|10.39|10.39|10.39|10.39|10.4|10.4|10.36|10.36|0
1689268500000|2023-07-13 17:15:00|10.4|10.4|10.4|10.4|10.41|10.41|10.37|10.37|0
1689268800000|2023-07-13 17:20:00|10.41|10.41|10.43|10.43|10.43|10.43|10.41|10.41|0
1689269100000|2023-07-13 17:25:00|10.42|10.42|10.45|10.45|10.45|10.45|10.41|10.41|0
1689269400000|2023-07-13 17:30:00|10.44|10.44|10.48|10.48|10.49|10.49|10.44|10.44|0
1689269700000|2023-07-13 17:35:00|10.47|10.47|10.46|10.46|10.48|10.48|10.46|10.46|0
1689270000000|2023-07-13 17:40:00|10.45|10.45|10.48|10.48|10.48|10.48|10.45|10.45|0
1689270300000|2023-07-13 17:45:00|10.47|10.47|10.46|10.46|10.48|10.48|10.45|10.45|0
1689270600000|2023-07-13 17:50:00|10.45|10.45|10.45|10.45|10.46|10.46|10.44|10.44|0
1689270900000|2023-07-13 17:55:00|10.46|10.46|10.48|10.48|10.49|10.49|10.46|10.46|0
1689271200000|2023-07-13 18:00:00|10.5|10.5|10.51|10.51|10.54|10.54|10.5|10.5|0
1689271500000|2023-07-13 18:05:00|10.52|10.52|10.5|10.5|10.53|10.53|10.49|10.49|0
1689271800000|2023-07-13 18:10:00|10.51|10.51|10.51|10.51|10.52|10.52|10.49|10.49|0
1689272100000|2023-07-13 18:15:00|10.5|10.5|10.47|10.47|10.52|10.52|10.46|10.46|0
1689272400000|2023-07-13 18:20:00|10.46|10.46|10.5|10.5|10.5|10.5|10.46|10.46|0
1689272700000|2023-07-13 18:25:00|10.49|10.49|10.46|10.46|10.49|10.49|10.45|10.45|0
1689273000000|2023-07-13 18:30:00|10.47|10.47|10.44|10.44|10.48|10.48|10.43|10.43|0
1689273300000|2023-07-13 18:35:00|10.43|10.43|10.43|10.43|10.45|10.45|10.42|10.42|0
1689273600000|2023-07-13 18:40:00|10.42|10.42|10.41|10.41|10.44|10.44|10.4|10.4|0
1689273900000|2023-07-13 18:45:00|10.4|10.4|10.45|10.45|10.45|10.45|10.4|10.4|0
1689274200000|2023-07-13 18:50:00|10.44|10.44|10.4|10.4|10.44|10.44|10.4|10.4|0
1689274500000|2023-07-13 18:55:00|10.42|10.42|10.45|10.45|10.45|10.45|10.41|10.41|0
1689274800000|2023-07-13 19:00:00|10.44|10.44|10.44|10.44|10.45|10.45|10.44|10.44|0
1689275100000|2023-07-13 19:05:00|10.45|10.45|10.47|10.47|10.47|10.47|10.43|10.43|0
1689275400000|2023-07-13 19:10:00|10.46|10.46|10.48|10.48|10.48|10.48|10.45|10.45|0
1689275700000|2023-07-13 19:15:00|10.47|10.47|10.47|10.47|10.47|10.47|10.45|10.45|0
1689276000000|2023-07-13 19:20:00|10.46|10.46|10.48|10.48|10.48|10.48|10.46|10.46|0
1689276300000|2023-07-13 19:25:00|10.47|10.47|10.46|10.46|10.49|10.49|10.45|10.45|0
1689276600000|2023-07-13 19:30:00|10.45|10.45|10.45|10.45|10.46|10.46|10.45|10.45|0
1689276900000|2023-07-13 19:35:00|10.46|10.46|10.43|10.43|10.46|10.46|10.43|10.43|0
1689277200000|2023-07-13 19:40:00|10.42|10.42|10.43|10.43|10.44|10.44|10.42|10.42|0
1689277500000|2023-07-13 19:45:00|10.44|10.44|10.43|10.43|10.45|10.45|10.42|10.42|0
1689277800000|2023-07-13 19:50:00|10.44|10.44|10.44|10.44|10.44|10.44|10.43|10.43|0
1689278100000|2023-07-13 19:55:00|10.43|10.43|10.4|10.4|10.44|10.44|10.4|10.4|0
1689278400000|2023-07-13 20:00:00|10.37|10.37|10.42|10.42|10.45|10.45|10.37|10.37|0
1689278700000|2023-07-13 20:05:00|10.43|10.43|10.4|10.4|10.43|10.43|10.4|10.4|0
1689279000000|2023-07-13 20:10:00|10.41|10.41|10.41|10.41|10.41|10.41|10.41|10.41|0
1689279600000|2023-07-13 20:20:00|10.43|10.43|10.47|10.47|10.47|10.47|10.42|10.42|0
1689279900000|2023-07-13 20:25:00|10.45|10.45|10.45|10.45|10.49|10.49|10.41|10.41|0
1689280500000|2023-07-13 20:35:00|10.46|10.46|10.46|10.46|10.46|10.46|10.45|10.45|0
1689280800000|2023-07-13 20:40:00|10.45|10.45|10.44|10.44|10.45|10.45|10.44|10.44|0
1689281100000|2023-07-13 20:45:00|10.42|10.42|10.41|10.41|10.44|10.44|10.4|10.4|0
1689281400000|2023-07-13 20:50:00|10.44|10.44|10.45|10.45|10.45|10.45|10.44|10.44|0
1689281700000|2023-07-13 20:55:00|10.46|10.46|10.45|10.45|10.46|10.46|10.45|10.45|0
1689282000000|2023-07-13 21:00:00|10.46|10.46|10.45|10.45|10.46|10.46|10.45|10.45|0
1689282300000|2023-07-13 21:05:00|10.46|10.46|10.45|10.45|10.46|10.46|10.45|10.45|0
1689282600000|2023-07-13 21:10:00|10.43|10.43|10.45|10.45|10.45|10.45|10.43|10.43|0
1689282900000|2023-07-13 21:15:00|10.43|10.43|10.43|10.43|10.45|10.45|10.41|10.41|0
1689283200000|2023-07-13 21:20:00|10.42|10.42|10.45|10.45|10.45|10.45|10.42|10.42|0
1689283500000|2023-07-13 21:25:00|10.42|10.42|10.42|10.42|10.42|10.42|10.42|10.42|0
1689283800000|2023-07-13 21:30:00|10.45|10.45|10.49|10.49|10.49|10.49|10.45|10.45|0
1689284100000|2023-07-13 21:35:00|10.47|10.47|10.45|10.45|10.47|10.47|10.45|10.45|0
1689284400000|2023-07-13 21:40:00|10.44|10.44|10.43|10.43|10.44|10.44|10.43|10.43|0
1689284700000|2023-07-13 21:45:00|10.44|10.44|10.45|10.45|10.45|10.45|10.43|10.43|0
1689285000000|2023-07-13 21:50:00|10.47|10.47|10.48|10.48|10.48|10.48|10.47|10.47|0
1689285300000|2023-07-13 21:55:00|10.47|10.47|10.47|10.47|10.47|10.47|10.47|10.47|0
1689285600000|2023-07-13 22:00:00|10.45|10.45|10.47|10.47|10.47|10.47|10.45|10.45|0
1689285900000|2023-07-13 22:05:00|10.45|10.45|10.45|10.45|10.47|10.47|10.45|10.45|0
1689286200000|2023-07-13 22:10:00|10.46|10.46|10.47|10.47|10.47|10.47|10.45|10.45|0
1689286500000|2023-07-13 22:15:00|10.46|10.46|10.45|10.45|10.47|10.47|10.45|10.45|0
1689286800000|2023-07-13 22:20:00|10.46|10.46|10.45|10.45|10.46|10.46|10.45|10.45|0
1689287100000|2023-07-13 22:25:00|10.46|10.46|10.45|10.45|10.46|10.46|10.45|10.45|0
1689287400000|2023-07-13 22:30:00|10.42|10.42|10.45|10.45|10.45|10.45|10.42|10.42|0
1689287700000|2023-07-13 22:35:00|10.46|10.46|10.46|10.46|10.46|10.46|10.45|10.45|0
1689288000000|2023-07-13 22:40:00|10.45|10.45|10.45|10.45|10.46|10.46|10.45|10.45|0
1689288300000|2023-07-13 22:45:00|10.46|10.46|10.46|10.46|10.46|10.46|10.45|10.45|0
1689288600000|2023-07-13 22:50:00|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|0
1689288900000|2023-07-13 22:55:00|10.47|10.47|10.47|10.47|10.47|10.47|10.47|10.47|0
1689289200000|2023-07-13 23:00:00|10.46|10.46|10.46|10.46|10.47|10.47|10.45|10.45|0
1689289500000|2023-07-13 23:05:00|10.47|10.47|10.47|10.47|10.47|10.47|10.45|10.45|0
1689290100000|2023-07-13 23:15:00|10.45|10.45|10.47|10.47|10.47|10.47|10.45|10.45|0
1689290400000|2023-07-13 23:20:00|10.48|10.48|10.47|10.47|10.48|10.48|10.47|10.47|0
1689290700000|2023-07-13 23:25:00|10.48|10.48|10.48|10.48|10.48|10.48|10.47|10.47|0
1689291000000|2023-07-13 23:30:00|10.47|10.47|10.45|10.45|10.47|10.47|10.45|10.45|0
1689291300000|2023-07-13 23:35:00|10.47|10.47|10.47|10.47|10.48|10.48|10.46|10.46|0
1689291600000|2023-07-13 23:40:00|10.46|10.46|10.49|10.49|10.49|10.49|10.46|10.46|0
1689291900000|2023-07-13 23:45:00|10.47|10.47|10.46|10.46|10.49|10.49|10.46|10.46|0
1689292200000|2023-07-13 23:50:00|10.45|10.45|10.46|10.46|10.49|10.49|10.45|10.45|0
1689292500000|2023-07-13 23:55:00|10.45|10.45|10.49|10.49|10.49|10.49|10.45|10.45|0
1689321600000|2023-07-14 08:00:00|10.53|10.53|10.46|10.46|10.53|10.53|10.46|10.46|0
1689321900000|2023-07-14 08:05:00|10.52|10.52|10.45|10.45|10.52|10.52|10.45|10.45|0
1689322200000|2023-07-14 08:10:00|10.47|10.47|10.47|10.47|10.47|10.47|10.47|10.47|0
1689322800000|2023-07-14 08:20:00|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|0
1689323100000|2023-07-14 08:25:00|10.46|10.46|10.4|10.4|10.46|10.46|10.4|10.4|0
1689323400000|2023-07-14 08:30:00|10.44|10.44|10.4|10.4|10.44|10.44|10.4|10.4|0
1689323700000|2023-07-14 08:35:00|10.39|10.39|10.39|10.39|10.39|10.39|10.39|10.39|0
1689324000000|2023-07-14 08:40:00|10.44|10.44|10.45|10.45|10.45|10.45|10.44|10.44|0
1689325800000|2023-07-14 09:10:00|10.46|10.46|10.46|10.46|10.46|10.46|10.46|10.46|0
1689326400000|2023-07-14 09:20:00|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|0
1689326700000|2023-07-14 09:25:00|10.46|10.46|10.46|10.46|10.46|10.46|10.46|10.46|0
1689327300000|2023-07-14 09:35:00|10.45|10.45|10.46|10.46|10.46|10.46|10.45|10.45|0
1689327900000|2023-07-14 09:45:00|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|0
1689328200000|2023-07-14 09:50:00|10.44|10.44|10.44|10.44|10.44|10.44|10.44|10.44|0
1689328500000|2023-07-14 09:55:00|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|0
1689329400000|2023-07-14 10:10:00|10.46|10.46|10.46|10.46|10.46|10.46|10.46|10.46|0
1689330600000|2023-07-14 10:30:00|10.47|10.47|10.47|10.47|10.47|10.47|10.47|10.47|0
1689331200000|2023-07-14 10:40:00|10.46|10.46|10.45|10.45|10.46|10.46|10.45|10.45|0
1689331500000|2023-07-14 10:45:00|10.44|10.44|10.37|10.37|10.45|10.45|10.37|10.37|0
1689331800000|2023-07-14 10:50:00|10.42|10.42|10.4|10.4|10.42|10.42|10.4|10.4|0
1689332100000|2023-07-14 10:55:00|10.41|10.41|10.4|10.4|10.41|10.41|10.4|10.4|0
1689332400000|2023-07-14 11:00:00|10.45|10.45|10.45|10.45|10.45|10.45|10.43|10.43|0
1689332700000|2023-07-14 11:05:00|10.44|10.44|10.44|10.44|10.44|10.44|10.44|10.44|0
1689333000000|2023-07-14 11:10:00|10.42|10.42|10.44|10.44|10.44|10.44|10.42|10.42|0
1689333300000|2023-07-14 11:15:00|10.45|10.45|10.46|10.46|10.46|10.46|10.44|10.44|0
1689333600000|2023-07-14 11:20:00|10.48|10.48|10.5|10.5|10.51|10.51|10.45|10.45|0
1689333900000|2023-07-14 11:25:00|10.47|10.47|10.47|10.47|10.47|10.47|10.47|10.47|0
1689334200000|2023-07-14 11:30:00|10.5|10.5|10.48|10.48|10.5|10.5|10.47|10.47|0
1689334500000|2023-07-14 11:35:00|10.49|10.49|10.49|10.49|10.49|10.49|10.48|10.48|0
1689334800000|2023-07-14 11:40:00|10.48|10.48|10.48|10.48|10.48|10.48|10.48|10.48|0
1689335100000|2023-07-14 11:45:00|10.47|10.47|10.47|10.47|10.47|10.47|10.47|10.47|0
1689335400000|2023-07-14 11:50:00|10.48|10.48|10.47|10.47|10.48|10.48|10.47|10.47|0
1689335700000|2023-07-14 11:55:00|10.48|10.48|10.48|10.48|10.49|10.49|10.48|10.48|0
1689336000000|2023-07-14 12:00:00|10.47|10.47|10.45|10.45|10.49|10.49|10.45|10.45|0
1689336300000|2023-07-14 12:05:00|10.47|10.47|10.49|10.49|10.49|10.49|10.47|10.47|0
1689336600000|2023-07-14 12:10:00|10.48|10.48|10.45|10.45|10.49|10.49|10.45|10.45|0
1689336900000|2023-07-14 12:15:00|10.47|10.47|10.47|10.47|10.47|10.47|10.47|10.47|0
1689337200000|2023-07-14 12:20:00|10.46|10.46|10.46|10.46|10.46|10.46|10.46|10.46|0
1689337500000|2023-07-14 12:25:00|10.49|10.49|10.49|10.49|10.49|10.49|10.49|10.49|0
1689337800000|2023-07-14 12:30:00|10.5|10.5|10.52|10.52|10.52|10.52|10.49|10.49|0
1689338100000|2023-07-14 12:35:00|10.5|10.5|10.49|10.49|10.5|10.5|10.49|10.49|0
1689338400000|2023-07-14 12:40:00|10.48|10.48|10.48|10.48|10.48|10.48|10.48|10.48|0
1689338700000|2023-07-14 12:45:00|10.49|10.49|10.47|10.47|10.5|10.5|10.47|10.47|0
1689339000000|2023-07-14 12:50:00|10.48|10.48|10.47|10.47|10.48|10.48|10.47|10.47|0
1689339300000|2023-07-14 12:55:00|10.48|10.48|10.48|10.48|10.48|10.48|10.48|10.48|0
1689339600000|2023-07-14 13:00:00|10.47|10.47|10.45|10.45|10.47|10.47|10.45|10.45|0
1689339900000|2023-07-14 13:05:00|10.46|10.46|10.45|10.45|10.49|10.49|10.45|10.45|0
1689340200000|2023-07-14 13:10:00|10.48|10.48|10.48|10.48|10.48|10.48|10.48|10.48|0
1689340500000|2023-07-14 13:15:00|10.45|10.45|10.47|10.47|10.49|10.49|10.45|10.45|0
1689340800000|2023-07-14 13:20:00|10.45|10.45|10.47|10.47|10.49|10.49|10.45|10.45|0
1689341100000|2023-07-14 13:25:00|10.46|10.46|10.47|10.47|10.47|10.47|10.45|10.45|0
1689341400000|2023-07-14 13:30:00|10.45|10.45|10.44|10.44|10.45|10.45|10.33|10.33|0
1689341700000|2023-07-14 13:35:00|10.43|10.43|10.34|10.34|10.45|10.45|10.32|10.32|0
1689342000000|2023-07-14 13:40:00|10.35|10.35|10.3|10.3|10.37|10.37|10.29|10.29|0
1689342300000|2023-07-14 13:45:00|10.29|10.29|10.31|10.31|10.38|10.38|10.29|10.29|0
1689342600000|2023-07-14 13:50:00|10.3|10.3|10.38|10.38|10.38|10.38|10.3|10.3|0
1689342900000|2023-07-14 13:55:00|10.37|10.37|10.4|10.4|10.4|10.4|10.35|10.35|0
1689343200000|2023-07-14 14:00:00|10.39|10.39|10.38|10.38|10.41|10.41|10.34|10.34|0
1689343500000|2023-07-14 14:05:00|10.37|10.37|10.25|10.25|10.37|10.37|10.25|10.25|0
1689343800000|2023-07-14 14:10:00|10.26|10.26|10.34|10.34|10.34|10.34|10.25|10.25|0
1689344100000|2023-07-14 14:15:00|10.35|10.35|10.33|10.33|10.35|10.35|10.3|10.3|0
1689344400000|2023-07-14 14:20:00|10.32|10.32|10.38|10.38|10.39|10.39|10.31|10.31|0
1689344700000|2023-07-14 14:25:00|10.37|10.37|10.32|10.32|10.37|10.37|10.32|10.32|0
1689345000000|2023-07-14 14:30:00|10.31|10.31|10.3|10.3|10.32|10.32|10.25|10.25|0
1689345300000|2023-07-14 14:35:00|10.31|10.31|10.25|10.25|10.31|10.31|10.23|10.23|0
1689345600000|2023-07-14 14:40:00|10.26|10.26|10.2|10.2|10.29|10.29|10.2|10.2|0
1689345900000|2023-07-14 14:45:00|10.21|10.21|10.14|10.14|10.22|10.22|10.1|10.1|0
1689346200000|2023-07-14 14:50:00|10.13|10.13|10.16|10.16|10.19|10.19|10.08|10.08|0
1689346500000|2023-07-14 14:55:00|10.15|10.15|10.19|10.19|10.2|10.2|10.15|10.15|0
1689346800000|2023-07-14 15:00:00|10.17|10.17|10.19|10.19|10.2|10.2|10.16|10.16|0
1689347100000|2023-07-14 15:05:00|10.2|10.2|10.14|10.14|10.2|10.2|10.14|10.14|0
1689347400000|2023-07-14 15:10:00|10.15|10.15|10.19|10.19|10.19|10.19|10.14|10.14|0
1689347700000|2023-07-14 15:15:00|10.18|10.18|10.22|10.22|10.22|10.22|10.17|10.17|0
1689348000000|2023-07-14 15:20:00|10.23|10.23|10.2|10.2|10.23|10.23|10.2|10.2|0
1689348300000|2023-07-14 15:25:00|10.21|10.21|10.19|10.19|10.21|10.21|10.19|10.19|0
1689348600000|2023-07-14 15:30:00|10.2|10.2|10.2|10.2|10.2|10.2|10.18|10.18|0
1689348900000|2023-07-14 15:35:00|10.19|10.19|10.21|10.21|10.23|10.23|10.19|10.19|0
1689349200000|2023-07-14 15:40:00|10.22|10.22|10.19|10.19|10.22|10.22|10.18|10.18|0
1689349500000|2023-07-14 15:45:00|10.18|10.18|10.2|10.2|10.21|10.21|10.18|10.18|0
1689349800000|2023-07-14 15:50:00|10.19|10.19|10.19|10.19|10.21|10.21|10.18|10.18|0
1689350100000|2023-07-14 15:55:00|10.18|10.18|10.21|10.21|10.21|10.21|10.18|10.18|0
1689350400000|2023-07-14 16:00:00|10.22|10.22|10.21|10.21|10.22|10.22|10.2|10.2|0
1689350700000|2023-07-14 16:05:00|10.2|10.2|10.22|10.22|10.24|10.24|10.19|10.19|0
1689351000000|2023-07-14 16:10:00|10.23|10.23|10.26|10.26|10.26|10.26|10.22|10.22|0
1689351300000|2023-07-14 16:15:00|10.25|10.25|10.3|10.3|10.3|10.3|10.25|10.25|0
1689351600000|2023-07-14 16:20:00|10.31|10.31|10.28|10.28|10.32|10.32|10.28|10.28|0
1689351900000|2023-07-14 16:25:00|10.29|10.29|10.29|10.29|10.3|10.3|10.28|10.28|0
1689352200000|2023-07-14 16:30:00|10.3|10.3|10.36|10.36|10.36|10.36|10.28|10.28|0
1689352500000|2023-07-14 16:35:00|10.35|10.35|10.33|10.33|10.35|10.35|10.32|10.32|0
1689352800000|2023-07-14 16:40:00|10.34|10.34|10.34|10.34|10.35|10.35|10.34|10.34|0
1689353100000|2023-07-14 16:45:00|10.35|10.35|10.32|10.32|10.35|10.35|10.3|10.3|0
1689353400000|2023-07-14 16:50:00|10.33|10.33|10.29|10.29|10.33|10.33|10.29|10.29|0
1689353700000|2023-07-14 16:55:00|10.28|10.28|10.3|10.3|10.3|10.3|10.28|10.28|0
1689354000000|2023-07-14 17:00:00|10.31|10.31|10.3|10.3|10.31|10.31|10.28|10.28|0
1689354300000|2023-07-14 17:05:00|10.29|10.29|10.28|10.28|10.3|10.3|10.27|10.27|0
1689354600000|2023-07-14 17:10:00|10.29|10.29|10.28|10.28|10.31|10.31|10.28|10.28|0
1689354900000|2023-07-14 17:15:00|10.27|10.27|10.28|10.28|10.29|10.29|10.27|10.27|0
1689355200000|2023-07-14 17:20:00|10.27|10.27|10.28|10.28|10.28|10.28|10.27|10.27|0
1689355500000|2023-07-14 17:25:00|10.27|10.27|10.28|10.28|10.29|10.29|10.27|10.27|0
1689355800000|2023-07-14 17:30:00|10.27|10.27|10.3|10.3|10.3|10.3|10.27|10.27|0
1689356100000|2023-07-14 17:35:00|10.31|10.31|10.33|10.33|10.33|10.33|10.28|10.28|0
1689356400000|2023-07-14 17:40:00|10.32|10.32|10.3|10.3|10.32|10.32|10.29|10.29|0
1689356700000|2023-07-14 17:45:00|10.31|10.31|10.33|10.33|10.33|10.33|10.3|10.3|0
1689357000000|2023-07-14 17:50:00|10.34|10.34|10.32|10.32|10.34|10.34|10.31|10.31|0
1689357300000|2023-07-14 17:55:00|10.31|10.31|10.29|10.29|10.32|10.32|10.29|10.29|0
1689357600000|2023-07-14 18:00:00|10.3|10.3|10.32|10.32|10.33|10.33|10.3|10.3|0
1689357900000|2023-07-14 18:05:00|10.33|10.33|10.34|10.34|10.34|10.34|10.32|10.32|0
1689358200000|2023-07-14 18:10:00|10.33|10.33|10.37|10.37|10.38|10.38|10.33|10.33|0
1689358500000|2023-07-14 18:15:00|10.36|10.36|10.36|10.36|10.37|10.37|10.35|10.35|0
1689358800000|2023-07-14 18:20:00|10.35|10.35|10.31|10.31|10.35|10.35|10.3|10.3|0
1689359100000|2023-07-14 18:25:00|10.3|10.3|10.3|10.3|10.3|10.3|10.29|10.29|0
1689359400000|2023-07-14 18:30:00|10.29|10.29|10.3|10.3|10.3|10.3|10.28|10.28|0
1689359700000|2023-07-14 18:35:00|10.29|10.29|10.29|10.29|10.31|10.31|10.28|10.28|0
1689360000000|2023-07-14 18:40:00|10.3|10.3|10.28|10.28|10.3|10.3|10.27|10.27|0
1689360300000|2023-07-14 18:45:00|10.29|10.29|10.31|10.31|10.31|10.31|10.29|10.29|0
1689360600000|2023-07-14 18:50:00|10.3|10.3|10.29|10.29|10.3|10.3|10.28|10.28|0
1689360900000|2023-07-14 18:55:00|10.28|10.28|10.27|10.27|10.29|10.29|10.27|10.27|0
1689361200000|2023-07-14 19:00:00|10.26|10.26|10.27|10.27|10.28|10.28|10.25|10.25|0
1689361500000|2023-07-14 19:05:00|10.26|10.26|10.28|10.28|10.28|10.28|10.26|10.26|0
1689361800000|2023-07-14 19:10:00|10.27|10.27|10.29|10.29|10.3|10.3|10.27|10.27|0
1689362100000|2023-07-14 19:15:00|10.3|10.3|10.3|10.3|10.31|10.31|10.29|10.29|0
1689362400000|2023-07-14 19:20:00|10.29|10.29|10.28|10.28|10.3|10.3|10.27|10.27|0
1689362700000|2023-07-14 19:25:00|10.27|10.27|10.27|10.27|10.29|10.29|10.25|10.25|0
1689363000000|2023-07-14 19:30:00|10.26|10.26|10.31|10.31|10.31|10.31|10.25|10.25|0
1689363300000|2023-07-14 19:35:00|10.3|10.3|10.3|10.3|10.31|10.31|10.29|10.29|0
1689363600000|2023-07-14 19:40:00|10.32|10.32|10.32|10.32|10.33|10.33|10.32|10.32|0
1689363900000|2023-07-14 19:45:00|10.33|10.33|10.32|10.32|10.34|10.34|10.32|10.32|0
1689364200000|2023-07-14 19:50:00|10.33|10.33|10.36|10.36|10.36|10.36|10.33|10.33|0
1689364500000|2023-07-14 19:55:00|10.35|10.35|10.35|10.35|10.35|10.35|10.34|10.34|0
1689364800000|2023-07-14 20:00:00|10.3|10.3|10.35|10.35|10.35|10.35|10.3|10.3|0
1689580800000|2023-07-17 08:00:00|10.28|10.28|10.45|10.45|10.45|10.45|10.28|10.28|0
1689581100000|2023-07-17 08:05:00|10.37|10.37|10.51|10.51|10.51|10.51|10.37|10.37|0
1689581400000|2023-07-17 08:10:00|10.37|10.37|10.39|10.39|10.41|10.41|10.37|10.37|0
1689582000000|2023-07-17 08:20:00|10.5|10.5|10.51|10.51|10.51|10.51|10.5|10.5|0
1689582600000|2023-07-17 08:30:00|10.36|10.36|10.38|10.38|10.5|10.5|10.36|10.36|0
1689583200000|2023-07-17 08:40:00|10.5|10.5|10.51|10.51|10.51|10.51|10.5|10.5|0
1689583500000|2023-07-17 08:45:00|10.49|10.49|10.52|10.52|10.52|10.52|10.49|10.49|0
1689584700000|2023-07-17 09:05:00|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|0
1689585000000|2023-07-17 09:10:00|10.51|10.51|10.51|10.51|10.51|10.51|10.51|10.51|0
1689586800000|2023-07-17 09:40:00|10.48|10.48|10.49|10.49|10.49|10.49|10.47|10.47|0
1689587100000|2023-07-17 09:45:00|10.51|10.51|10.51|10.51|10.51|10.51|10.51|10.51|0
1689587400000|2023-07-17 09:50:00|10.39|10.39|10.39|10.39|10.39|10.39|10.39|10.39|0
1689588900000|2023-07-17 10:15:00|10.4|10.4|10.4|10.4|10.4|10.4|10.4|10.4|0
1689589500000|2023-07-17 10:25:00|10.39|10.39|10.36|10.36|10.39|10.39|10.36|10.36|0
1689589800000|2023-07-17 10:30:00|10.37|10.37|10.45|10.45|10.45|10.45|10.37|10.37|0
1689590100000|2023-07-17 10:35:00|10.46|10.46|10.46|10.46|10.46|10.46|10.46|10.46|0
1689590400000|2023-07-17 10:40:00|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|0
1689591600000|2023-07-17 11:00:00|10.35|10.35|10.39|10.39|10.4|10.4|10.35|10.35|0
1689591900000|2023-07-17 11:05:00|10.37|10.37|10.35|10.35|10.39|10.39|10.35|10.35|0
1689592500000|2023-07-17 11:15:00|10.4|10.4|10.4|10.4|10.4|10.4|10.4|10.4|0
1689592800000|2023-07-17 11:20:00|10.39|10.39|10.39|10.39|10.39|10.39|10.39|10.39|0
1689593100000|2023-07-17 11:25:00|10.4|10.4|10.4|10.4|10.4|10.4|10.4|10.4|0
1689593400000|2023-07-17 11:30:00|10.41|10.41|10.41|10.41|10.41|10.41|10.41|10.41|0
1689593700000|2023-07-17 11:35:00|10.42|10.42|10.42|10.42|10.42|10.42|10.42|10.42|0
1689594300000|2023-07-17 11:45:00|10.44|10.44|10.4|10.4|10.44|10.44|10.4|10.4|0
1689594600000|2023-07-17 11:50:00|10.42|10.42|10.36|10.36|10.42|10.42|10.36|10.36|0
1689594900000|2023-07-17 11:55:00|10.42|10.42|10.42|10.42|10.42|10.42|10.42|10.42|0
1689595200000|2023-07-17 12:00:00|10.35|10.35|10.42|10.42|10.42|10.42|10.35|10.35|0
1689595800000|2023-07-17 12:10:00|10.37|10.37|10.35|10.35|10.37|10.37|10.35|10.35|0
1689596100000|2023-07-17 12:15:00|10.4|10.4|10.36|10.36|10.4|10.4|10.36|10.36|0
1689596400000|2023-07-17 12:20:00|10.35|10.35|10.42|10.42|10.42|10.42|10.35|10.35|0
1689596700000|2023-07-17 12:25:00|10.37|10.37|10.41|10.41|10.41|10.41|10.37|10.37|0
1689597000000|2023-07-17 12:30:00|10.4|10.4|10.36|10.36|10.4|10.4|10.36|10.36|0
1689597300000|2023-07-17 12:35:00|10.34|10.34|10.34|10.34|10.34|10.34|10.34|10.34|0
1689597600000|2023-07-17 12:40:00|10.35|10.35|10.34|10.34|10.35|10.35|10.34|10.34|0
1689598200000|2023-07-17 12:50:00|10.35|10.35|10.35|10.35|10.35|10.35|10.34|10.34|0
1689598800000|2023-07-17 13:00:00|10.36|10.36|10.35|10.35|10.36|10.36|10.35|10.35|0
1689599700000|2023-07-17 13:15:00|10.34|10.34|10.31|10.31|10.34|10.34|10.31|10.31|0
1689600000000|2023-07-17 13:20:00|10.32|10.32|10.32|10.32|10.32|10.32|10.32|10.32|0
1689600300000|2023-07-17 13:25:00|10.34|10.34|10.32|10.32|10.34|10.34|10.3|10.3|0
1689600600000|2023-07-17 13:30:00|10.3|10.3|10.23|10.23|10.32|10.32|10.22|10.22|0
1689600900000|2023-07-17 13:35:00|10.24|10.24|10.35|10.35|10.38|10.38|10.24|10.24|0
1689601200000|2023-07-17 13:40:00|10.36|10.36|10.43|10.43|10.44|10.44|10.35|10.35|0
1689601500000|2023-07-17 13:45:00|10.44|10.44|10.46|10.46|10.46|10.46|10.39|10.39|0
1689601800000|2023-07-17 13:50:00|10.45|10.45|10.48|10.48|10.51|10.51|10.45|10.45|0
1689602100000|2023-07-17 13:55:00|10.47|10.47|10.46|10.46|10.51|10.51|10.45|10.45|0
1689602400000|2023-07-17 14:00:00|10.47|10.47|10.58|10.58|10.58|10.58|10.46|10.46|0
1689602700000|2023-07-17 14:05:00|10.57|10.57|10.45|10.45|10.58|10.58|10.41|10.41|0
1689603000000|2023-07-17 14:10:00|10.46|10.46|10.5|10.5|10.5|10.5|10.43|10.43|0
1689603300000|2023-07-17 14:15:00|10.51|10.51|10.53|10.53|10.54|10.54|10.47|10.47|0
1689603600000|2023-07-17 14:20:00|10.54|10.54|10.5|10.5|10.55|10.55|10.5|10.5|0
1689603900000|2023-07-17 14:25:00|10.51|10.51|10.48|10.48|10.52|10.52|10.46|10.46|0
1689604200000|2023-07-17 14:30:00|10.49|10.49|10.5|10.5|10.5|10.5|10.47|10.47|0
1689604500000|2023-07-17 14:35:00|10.51|10.51|10.54|10.54|10.55|10.55|10.51|10.51|0
1689604800000|2023-07-17 14:40:00|10.53|10.53|10.52|10.52|10.55|10.55|10.5|10.5|0
1689605100000|2023-07-17 14:45:00|10.51|10.51|10.51|10.51|10.53|10.53|10.5|10.5|0
1689605400000|2023-07-17 14:50:00|10.49|10.49|10.55|10.55|10.55|10.55|10.49|10.49|0
1689605700000|2023-07-17 14:55:00|10.54|10.54|10.56|10.56|10.56|10.56|10.53|10.53|0
1689606000000|2023-07-17 15:00:00|10.55|10.55|10.57|10.57|10.57|10.57|10.55|10.55|0
1689606300000|2023-07-17 15:05:00|10.59|10.59|10.61|10.61|10.62|10.62|10.59|10.59|0
1689606600000|2023-07-17 15:10:00|10.6|10.6|10.58|10.58|10.6|10.6|10.55|10.55|0
1689606900000|2023-07-17 15:15:00|10.56|10.56|10.58|10.58|10.58|10.58|10.52|10.52|0
1689607200000|2023-07-17 15:20:00|10.59|10.59|10.55|10.55|10.59|10.59|10.53|10.53|0
1689607500000|2023-07-17 15:25:00|10.56|10.56|10.56|10.56|10.56|10.56|10.55|10.55|0
1689607800000|2023-07-17 15:30:00|10.58|10.58|10.6|10.6|10.6|10.6|10.55|10.55|0
1689608100000|2023-07-17 15:35:00|10.59|10.59|10.57|10.57|10.59|10.59|10.55|10.55|0
1689608400000|2023-07-17 15:40:00|10.58|10.58|10.61|10.61|10.61|10.61|10.57|10.57|0
1689608700000|2023-07-17 15:45:00|10.62|10.62|10.6|10.6|10.62|10.62|10.6|10.6|0
1689609000000|2023-07-17 15:50:00|10.59|10.59|10.6|10.6|10.62|10.62|10.59|10.59|0
1689609300000|2023-07-17 15:55:00|10.59|10.59|10.62|10.62|10.64|10.64|10.59|10.59|0
1689609600000|2023-07-17 16:00:00|10.61|10.61|10.63|10.63|10.63|10.63|10.61|10.61|0
1689609900000|2023-07-17 16:05:00|10.64|10.64|10.66|10.66|10.67|10.67|10.63|10.63|0
1689610200000|2023-07-17 16:10:00|10.67|10.67|10.73|10.73|10.73|10.73|10.67|10.67|0
1689610500000|2023-07-17 16:15:00|10.72|10.72|10.67|10.67|10.72|10.72|10.67|10.67|0
1689610800000|2023-07-17 16:20:00|10.66|10.66|10.63|10.63|10.67|10.67|10.62|10.62|0
1689611100000|2023-07-17 16:25:00|10.64|10.64|10.63|10.63|10.66|10.66|10.63|10.63|0
1689611400000|2023-07-17 16:30:00|10.64|10.64|10.65|10.65|10.65|10.65|10.62|10.62|0
1689611700000|2023-07-17 16:35:00|10.64|10.64|10.63|10.63|10.66|10.66|10.62|10.62|0
1689612000000|2023-07-17 16:40:00|10.64|10.64|10.63|10.63|10.65|10.65|10.62|10.62|0
1689612300000|2023-07-17 16:45:00|10.64|10.64|10.64|10.64|10.65|10.65|10.62|10.62|0
1689612600000|2023-07-17 16:50:00|10.65|10.65|10.61|10.61|10.65|10.65|10.6|10.6|0
1689612900000|2023-07-17 16:55:00|10.6|10.6|10.56|10.56|10.6|10.6|10.56|10.56|0
1689613200000|2023-07-17 17:00:00|10.55|10.55|10.6|10.6|10.6|10.6|10.55|10.55|0
1689613500000|2023-07-17 17:05:00|10.61|10.61|10.59|10.59|10.61|10.61|10.59|10.59|0
1689613800000|2023-07-17 17:10:00|10.6|10.6|10.6|10.6|10.6|10.6|10.6|10.6|0
1689614100000|2023-07-17 17:15:00|10.59|10.59|10.59|10.59|10.61|10.61|10.59|10.59|0
1689614400000|2023-07-17 17:20:00|10.6|10.6|10.59|10.59|10.6|10.6|10.57|10.57|0
1689614700000|2023-07-17 17:25:00|10.6|10.6|10.6|10.6|10.6|10.6|10.59|10.59|0
1689615300000|2023-07-17 17:35:00|10.59|10.59|10.58|10.58|10.59|10.59|10.58|10.58|0
1689615600000|2023-07-17 17:40:00|10.59|10.59|10.59|10.59|10.61|10.61|10.58|10.58|0
1689615900000|2023-07-17 17:45:00|10.6|10.6|10.6|10.6|10.61|10.61|10.6|10.6|0
1689616200000|2023-07-17 17:50:00|10.61|10.61|10.6|10.6|10.61|10.61|10.59|10.59|0
1689616500000|2023-07-17 17:55:00|10.61|10.61|10.61|10.61|10.62|10.62|10.59|10.59|0
1689616800000|2023-07-17 18:00:00|10.6|10.6|10.6|10.6|10.6|10.6|10.6|10.6|0
1689617100000|2023-07-17 18:05:00|10.61|10.61|10.6|10.6|10.61|10.61|10.6|10.6|0
1689617400000|2023-07-17 18:10:00|10.59|10.59|10.59|10.59|10.61|10.61|10.59|10.59|0
1689617700000|2023-07-17 18:15:00|10.58|10.58|10.58|10.58|10.59|10.59|10.55|10.55|0
1689618000000|2023-07-17 18:20:00|10.56|10.56|10.52|10.52|10.57|10.57|10.51|10.51|0
1689618300000|2023-07-17 18:25:00|10.53|10.53|10.52|10.52|10.53|10.53|10.5|10.5|0
1689618600000|2023-07-17 18:30:00|10.53|10.53|10.5|10.5|10.53|10.53|10.48|10.48|0
1689618900000|2023-07-17 18:35:00|10.51|10.51|10.48|10.48|10.51|10.51|10.48|10.48|0
1689619200000|2023-07-17 18:40:00|10.49|10.49|10.48|10.48|10.5|10.5|10.46|10.46|0
1689619500000|2023-07-17 18:45:00|10.47|10.47|10.46|10.46|10.47|10.47|10.45|10.45|0
1689619800000|2023-07-17 18:50:00|10.45|10.45|10.47|10.47|10.5|10.5|10.45|10.45|0
1689620100000|2023-07-17 18:55:00|10.46|10.46|10.49|10.49|10.49|10.49|10.46|10.46|0
1689620400000|2023-07-17 19:00:00|10.48|10.48|10.52|10.52|10.52|10.52|10.48|10.48|0
1689620700000|2023-07-17 19:05:00|10.51|10.51|10.49|10.49|10.51|10.51|10.49|10.49|0
1689621000000|2023-07-17 19:10:00|10.48|10.48|10.48|10.48|10.49|10.49|10.46|10.46|0
1689621300000|2023-07-17 19:15:00|10.47|10.47|10.46|10.46|10.48|10.48|10.45|10.45|0
1689621600000|2023-07-17 19:20:00|10.45|10.45|10.45|10.45|10.46|10.46|10.43|10.43|0
1689621900000|2023-07-17 19:25:00|10.44|10.44|10.46|10.46|10.46|10.46|10.44|10.44|0
1689622200000|2023-07-17 19:30:00|10.45|10.45|10.45|10.45|10.46|10.46|10.43|10.43|0
1689622500000|2023-07-17 19:35:00|10.46|10.46|10.45|10.45|10.46|10.46|10.44|10.44|0
1689622800000|2023-07-17 19:40:00|10.44|10.44|10.44|10.44|10.45|10.45|10.43|10.43|0
1689623100000|2023-07-17 19:45:00|10.43|10.43|10.41|10.41|10.44|10.44|10.41|10.41|0
1689623400000|2023-07-17 19:50:00|10.42|10.42|10.41|10.41|10.42|10.42|10.39|10.39|0
1689623700000|2023-07-17 19:55:00|10.42|10.42|10.45|10.45|10.45|10.45|10.42|10.42|0
1689624000000|2023-07-17 20:00:00|10.44|10.44|10.4|10.4|10.44|10.44|10.4|10.4|0
1689624300000|2023-07-17 20:05:00|10.44|10.44|10.44|10.44|10.44|10.44|10.44|10.44|0
1689624600000|2023-07-17 20:10:00|10.41|10.41|10.4|10.4|10.41|10.41|10.4|10.4|0
1689624900000|2023-07-17 20:15:00|10.41|10.41|10.41|10.41|10.41|10.41|10.41|10.41|0
1689625500000|2023-07-17 20:25:00|10.4|10.4|10.4|10.4|10.43|10.43|10.4|10.4|0
1689625800000|2023-07-17 20:30:00|10.41|10.41|10.44|10.44|10.44|10.44|10.41|10.41|0
1689626100000|2023-07-17 20:35:00|10.43|10.43|10.43|10.43|10.43|10.43|10.43|10.43|0
1689627600000|2023-07-17 21:00:00|10.41|10.41|10.41|10.41|10.41|10.41|10.41|10.41|0
1689628200000|2023-07-17 21:10:00|10.42|10.42|10.42|10.42|10.42|10.42|10.42|10.42|0
1689628500000|2023-07-17 21:15:00|10.43|10.43|10.43|10.43|10.43|10.43|10.43|10.43|0
1689629100000|2023-07-17 21:25:00|10.44|10.44|10.44|10.44|10.44|10.44|10.44|10.44|0
1689629700000|2023-07-17 21:35:00|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|0
1689630000000|2023-07-17 21:40:00|10.41|10.41|10.41|10.41|10.41|10.41|10.41|10.41|0
1689630300000|2023-07-17 21:45:00|10.42|10.42|10.44|10.44|10.44|10.44|10.42|10.42|0
1689631800000|2023-07-17 22:10:00|10.45|10.45|10.44|10.44|10.45|10.45|10.44|10.44|0
1689632100000|2023-07-17 22:15:00|10.42|10.42|10.44|10.44|10.44|10.44|10.42|10.42|0
1689633000000|2023-07-17 22:30:00|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|0
1689633600000|2023-07-17 22:40:00|10.44|10.44|10.44|10.44|10.44|10.44|10.44|10.44|0
1689633900000|2023-07-17 22:45:00|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|0
1689634500000|2023-07-17 22:55:00|10.44|10.44|10.44|10.44|10.44|10.44|10.44|10.44|0
1689634800000|2023-07-17 23:00:00|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|0
1689635100000|2023-07-17 23:05:00|10.46|10.46|10.45|10.45|10.46|10.46|10.45|10.45|0
1689635400000|2023-07-17 23:10:00|10.46|10.46|10.46|10.46|10.46|10.46|10.46|10.46|0
1689635700000|2023-07-17 23:15:00|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|0
1689636000000|2023-07-17 23:20:00|10.46|10.46|10.46|10.46|10.46|10.46|10.46|10.46|0
1689636600000|2023-07-17 23:30:00|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|0
1689636900000|2023-07-17 23:35:00|10.46|10.46|10.46|10.46|10.46|10.46|10.46|10.46|0
1689637200000|2023-07-17 23:40:00|10.44|10.44|10.44|10.44|10.44|10.44|10.44|10.44|0
1689637500000|2023-07-17 23:45:00|10.42|10.42|10.42|10.42|10.42|10.42|10.42|10.42|0
1689637800000|2023-07-17 23:50:00|10.44|10.44|10.44|10.44|10.44|10.44|10.44|10.44|0
1689638100000|2023-07-17 23:55:00|10.43|10.43|10.47|10.47|10.47|10.47|10.43|10.43|0
1689667200000|2023-07-18 08:00:00|10.44|10.44|10.53|10.53|10.53|10.53|10.43|10.43|0
1689667500000|2023-07-18 08:05:00|10.54|10.54|10.5|10.5|10.54|10.54|10.5|10.5|0
1689667800000|2023-07-18 08:10:00|10.4|10.4|10.4|10.4|10.4|10.4|10.4|10.4|0
1689668100000|2023-07-18 08:15:00|10.53|10.53|10.53|10.53|10.53|10.53|10.53|10.53|0
1689668400000|2023-07-18 08:20:00|10.5|10.5|10.5|10.5|10.5|10.5|10.5|10.5|0
1689668700000|2023-07-18 08:25:00|10.52|10.52|10.52|10.52|10.52|10.52|10.52|10.52|0
1689669300000|2023-07-18 08:35:00|10.51|10.51|10.51|10.51|10.51|10.51|10.51|10.51|0
1689670200000|2023-07-18 08:50:00|10.52|10.52|10.52|10.52|10.52|10.52|10.52|10.52|0
1689671400000|2023-07-18 09:10:00|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|0
1689671700000|2023-07-18 09:15:00|10.5|10.5|10.5|10.5|10.5|10.5|10.5|10.5|0
1689672300000|2023-07-18 09:25:00|10.52|10.52|10.52|10.52|10.52|10.52|10.52|10.52|0
1689672600000|2023-07-18 09:30:00|10.5|10.5|10.5|10.5|10.5|10.5|10.5|10.5|0
1689672900000|2023-07-18 09:35:00|10.52|10.52|10.45|10.45|10.52|10.52|10.45|10.45|0
1689673800000|2023-07-18 09:50:00|10.5|10.5|10.45|10.45|10.5|10.5|10.45|10.45|0
1689674400000|2023-07-18 10:00:00|10.5|10.5|10.5|10.5|10.5|10.5|10.5|10.5|0
1689674700000|2023-07-18 10:05:00|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|0
1689675300000|2023-07-18 10:15:00|10.5|10.5|10.45|10.45|10.5|10.5|10.45|10.45|0
1689675900000|2023-07-18 10:25:00|10.49|10.49|10.49|10.49|10.49|10.49|10.49|10.49|0
1689676500000|2023-07-18 10:35:00|10.5|10.5|10.5|10.5|10.5|10.5|10.5|10.5|0
1689677400000|2023-07-18 10:50:00|10.49|10.49|10.49|10.49|10.49|10.49|10.49|10.49|0
1689678000000|2023-07-18 11:00:00|10.5|10.5|10.49|10.49|10.5|10.5|10.49|10.49|0
1689678300000|2023-07-18 11:05:00|10.47|10.47|10.48|10.48|10.49|10.49|10.47|10.47|0
1689678600000|2023-07-18 11:10:00|10.47|10.47|10.46|10.46|10.47|10.47|10.46|10.46|0
1689678900000|2023-07-18 11:15:00|10.48|10.48|10.48|10.48|10.48|10.48|10.48|10.48|0
1689679200000|2023-07-18 11:20:00|10.49|10.49|10.48|10.48|10.49|10.49|10.45|10.45|0
1689680100000|2023-07-18 11:35:00|10.47|10.47|10.49|10.49|10.49|10.49|10.46|10.46|0
1689680400000|2023-07-18 11:40:00|10.48|10.48|10.5|10.5|10.5|10.5|10.47|10.47|0
1689681000000|2023-07-18 11:50:00|10.51|10.51|10.5|10.5|10.51|10.51|10.5|10.5|0
1689681300000|2023-07-18 11:55:00|10.49|10.49|10.48|10.48|10.49|10.49|10.48|10.48|0
1689681600000|2023-07-18 12:00:00|10.5|10.5|10.49|10.49|10.5|10.5|10.48|10.48|0
1689681900000|2023-07-18 12:05:00|10.48|10.48|10.48|10.48|10.48|10.48|10.46|10.46|0
1689682200000|2023-07-18 12:10:00|10.49|10.49|10.49|10.49|10.49|10.49|10.49|10.49|0
1689682500000|2023-07-18 12:15:00|10.48|10.48|10.48|10.48|10.48|10.48|10.48|10.48|0
1689682800000|2023-07-18 12:20:00|10.47|10.47|10.47|10.47|10.47|10.47|10.47|10.47|0
1689683400000|2023-07-18 12:30:00|10.46|10.46|10.45|10.45|10.46|10.46|10.45|10.45|0
1689683700000|2023-07-18 12:35:00|10.48|10.48|10.48|10.48|10.48|10.48|10.45|10.45|0
1689684000000|2023-07-18 12:40:00|10.47|10.47|10.45|10.45|10.48|10.48|10.45|10.45|0
1689684300000|2023-07-18 12:45:00|10.47|10.47|10.46|10.46|10.47|10.47|10.46|10.46|0
1689684600000|2023-07-18 12:50:00|10.44|10.44|10.44|10.44|10.44|10.44|10.44|10.44|0
1689684900000|2023-07-18 12:55:00|10.43|10.43|10.42|10.42|10.43|10.43|10.41|10.41|0
1689685200000|2023-07-18 13:00:00|10.45|10.45|10.45|10.45|10.45|10.45|10.42|10.42|0
1689685500000|2023-07-18 13:05:00|10.43|10.43|10.43|10.43|10.43|10.43|10.43|10.43|0
1689685800000|2023-07-18 13:10:00|10.44|10.44|10.45|10.45|10.45|10.45|10.43|10.43|0
1689686100000|2023-07-18 13:15:00|10.44|10.44|10.45|10.45|10.48|10.48|10.44|10.44|0
1689686700000|2023-07-18 13:25:00|10.48|10.48|10.48|10.48|10.5|10.5|10.48|10.48|0
1689687000000|2023-07-18 13:30:00|10.45|10.45|10.49|10.49|10.51|10.51|10.37|10.37|0
1689687300000|2023-07-18 13:35:00|10.48|10.48|10.42|10.42|10.52|10.52|10.41|10.41|0
1689687600000|2023-07-18 13:40:00|10.41|10.41|10.43|10.43|10.45|10.45|10.4|10.4|0
1689687900000|2023-07-18 13:45:00|10.41|10.41|10.43|10.43|10.44|10.44|10.41|10.41|0
1689688200000|2023-07-18 13:50:00|10.45|10.45|10.42|10.42|10.45|10.45|10.35|10.35|0
1689688500000|2023-07-18 13:55:00|10.41|10.41|10.49|10.49|10.52|10.52|10.41|10.41|0
1689688800000|2023-07-18 14:00:00|10.5|10.5|10.54|10.54|10.55|10.55|10.5|10.5|0
1689689100000|2023-07-18 14:05:00|10.53|10.53|10.53|10.53|10.55|10.55|10.5|10.5|0
1689689400000|2023-07-18 14:10:00|10.52|10.52|10.59|10.59|10.59|10.59|10.52|10.52|0
1689689700000|2023-07-18 14:15:00|10.58|10.58|10.57|10.57|10.59|10.59|10.55|10.55|0
1689690000000|2023-07-18 14:20:00|10.58|10.58|10.6|10.6|10.6|10.6|10.55|10.55|0
1689690300000|2023-07-18 14:25:00|10.58|10.58|10.53|10.53|10.58|10.58|10.53|10.53|0
1689690600000|2023-07-18 14:30:00|10.52|10.52|10.47|10.47|10.53|10.53|10.46|10.46|0
1689690900000|2023-07-18 14:35:00|10.46|10.46|10.5|10.5|10.52|10.52|10.46|10.46|0
1689691200000|2023-07-18 14:40:00|10.51|10.51|10.56|10.56|10.56|10.56|10.51|10.51|0
1689691500000|2023-07-18 14:45:00|10.57|10.57|10.59|10.59|10.6|10.6|10.56|10.56|0
1689691800000|2023-07-18 14:50:00|10.6|10.6|10.6|10.6|10.6|10.6|10.59|10.59|0
1689692100000|2023-07-18 14:55:00|10.61|10.61|10.61|10.61|10.64|10.64|10.59|10.59|0
1689692400000|2023-07-18 15:00:00|10.63|10.63|10.63|10.63|10.64|10.64|10.6|10.6|0
1689692700000|2023-07-18 15:05:00|10.64|10.64|10.65|10.65|10.65|10.65|10.61|10.61|0
1689693000000|2023-07-18 15:10:00|10.66|10.66|10.61|10.61|10.66|10.66|10.6|10.6|0
1689693300000|2023-07-18 15:15:00|10.62|10.62|10.64|10.64|10.65|10.65|10.6|10.6|0
1689693600000|2023-07-18 15:20:00|10.65|10.65|10.62|10.62|10.65|10.65|10.62|10.62|0
1689693900000|2023-07-18 15:25:00|10.61|10.61|10.62|10.62|10.63|10.63|10.58|10.58|0
1689694200000|2023-07-18 15:30:00|10.6|10.6|10.57|10.57|10.6|10.6|10.56|10.56|0
1689694500000|2023-07-18 15:35:00|10.58|10.58|10.54|10.54|10.58|10.58|10.53|10.53|0
1689694800000|2023-07-18 15:40:00|10.53|10.53|10.49|10.49|10.55|10.55|10.48|10.48|0
1689695100000|2023-07-18 15:45:00|10.5|10.5|10.56|10.56|10.57|10.57|10.5|10.5|0
1689695400000|2023-07-18 15:50:00|10.55|10.55|10.55|10.55|10.59|10.59|10.54|10.54|0
1689695700000|2023-07-18 15:55:00|10.56|10.56|10.6|10.6|10.6|10.6|10.56|10.56|0
1689696000000|2023-07-18 16:00:00|10.61|10.61|10.63|10.63|10.64|10.64|10.61|10.61|0
1689696300000|2023-07-18 16:05:00|10.64|10.64|10.62|10.62|10.64|10.64|10.62|10.62|0
1689696600000|2023-07-18 16:10:00|10.63|10.63|10.64|10.64|10.65|10.65|10.63|10.63|0
1689696900000|2023-07-18 16:15:00|10.65|10.65|10.63|10.63|10.65|10.65|10.62|10.62|0
1689697200000|2023-07-18 16:20:00|10.64|10.64|10.6|10.6|10.65|10.65|10.6|10.6|0
1689697500000|2023-07-18 16:25:00|10.61|10.61|10.6|10.6|10.62|10.62|10.6|10.6|0
1689697800000|2023-07-18 16:30:00|10.61|10.61|10.63|10.63|10.65|10.65|10.6|10.6|0
1689698100000|2023-07-18 16:35:00|10.62|10.62|10.62|10.62|10.65|10.65|10.6|10.6|0
1689698400000|2023-07-18 16:40:00|10.63|10.63|10.61|10.61|10.63|10.63|10.6|10.6|0
1689698700000|2023-07-18 16:45:00|10.6|10.6|10.6|10.6|10.6|10.6|10.58|10.58|0
1689699000000|2023-07-18 16:50:00|10.62|10.62|10.59|10.59|10.62|10.62|10.57|10.57|0
1689699300000|2023-07-18 16:55:00|10.58|10.58|10.56|10.56|10.58|10.58|10.56|10.56|0
1689699600000|2023-07-18 17:00:00|10.57|10.57|10.53|10.53|10.57|10.57|10.53|10.53|0
1689699900000|2023-07-18 17:05:00|10.54|10.54|10.55|10.55|10.56|10.56|10.53|10.53|0
1689700200000|2023-07-18 17:10:00|10.56|10.56|10.54|10.54|10.59|10.59|10.54|10.54|0
1689700500000|2023-07-18 17:15:00|10.55|10.55|10.52|10.52|10.56|10.56|10.52|10.52|0
1689700800000|2023-07-18 17:20:00|10.51|10.51|10.48|10.48|10.52|10.52|10.48|10.48|0
1689701100000|2023-07-18 17:25:00|10.49|10.49|10.5|10.5|10.52|10.52|10.48|10.48|0
1689701400000|2023-07-18 17:30:00|10.49|10.49|10.5|10.5|10.51|10.51|10.49|10.49|0
1689701700000|2023-07-18 17:35:00|10.49|10.49|10.49|10.49|10.51|10.51|10.48|10.48|0
1689702000000|2023-07-18 17:40:00|10.48|10.48|10.51|10.51|10.51|10.51|10.48|10.48|0
1689702300000|2023-07-18 17:45:00|10.5|10.5|10.49|10.49|10.5|10.5|10.48|10.48|0
1689702600000|2023-07-18 17:50:00|10.5|10.5|10.47|10.47|10.5|10.5|10.47|10.47|0
1689702900000|2023-07-18 17:55:00|10.46|10.46|10.47|10.47|10.48|10.48|10.46|10.46|0
1689703200000|2023-07-18 18:00:00|10.48|10.48|10.48|10.48|10.48|10.48|10.46|10.46|0
1689703500000|2023-07-18 18:05:00|10.49|10.49|10.5|10.5|10.5|10.5|10.48|10.48|0
1689703800000|2023-07-18 18:10:00|10.49|10.49|10.5|10.5|10.51|10.51|10.49|10.49|0
1689704100000|2023-07-18 18:15:00|10.49|10.49|10.5|10.5|10.5|10.5|10.48|10.48|0
1689704400000|2023-07-18 18:20:00|10.51|10.51|10.5|10.5|10.53|10.53|10.5|10.5|0
1689704700000|2023-07-18 18:25:00|10.49|10.49|10.49|10.49|10.5|10.5|10.48|10.48|0
1689705000000|2023-07-18 18:30:00|10.48|10.48|10.49|10.49|10.49|10.49|10.46|10.46|0
1689705300000|2023-07-18 18:35:00|10.48|10.48|10.48|10.48|10.5|10.5|10.47|10.47|0
1689705600000|2023-07-18 18:40:00|10.49|10.49|10.48|10.48|10.49|10.49|10.46|10.46|0
1689705900000|2023-07-18 18:45:00|10.47|10.47|10.5|10.5|10.5|10.5|10.46|10.46|0
1689706200000|2023-07-18 18:50:00|10.49|10.49|10.49|10.49|10.5|10.5|10.47|10.47|0
1689706500000|2023-07-18 18:55:00|10.5|10.5|10.48|10.48|10.5|10.5|10.48|10.48|0
1689706800000|2023-07-18 19:00:00|10.49|10.49|10.51|10.51|10.51|10.51|10.47|10.47|0
1689707100000|2023-07-18 19:05:00|10.5|10.5|10.51|10.51|10.52|10.52|10.5|10.5|0
1689707400000|2023-07-18 19:10:00|10.52|10.52|10.53|10.53|10.54|10.54|10.51|10.51|0
1689707700000|2023-07-18 19:15:00|10.54|10.54|10.52|10.52|10.54|10.54|10.51|10.51|0
1689708000000|2023-07-18 19:20:00|10.51|10.51|10.5|10.5|10.51|10.51|10.49|10.49|0
1689708300000|2023-07-18 19:25:00|10.49|10.49|10.49|10.49|10.49|10.49|10.48|10.48|0
1689708600000|2023-07-18 19:30:00|10.48|10.48|10.5|10.5|10.5|10.5|10.48|10.48|0
1689708900000|2023-07-18 19:35:00|10.51|10.51|10.51|10.51|10.51|10.51|10.5|10.5|0
1689709200000|2023-07-18 19:40:00|10.5|10.5|10.53|10.53|10.53|10.53|10.5|10.5|0
1689709500000|2023-07-18 19:45:00|10.52|10.52|10.53|10.53|10.54|10.54|10.51|10.51|0
1689709800000|2023-07-18 19:50:00|10.52|10.52|10.51|10.51|10.53|10.53|10.5|10.5|0
1689710100000|2023-07-18 19:55:00|10.5|10.5|10.53|10.53|10.54|10.54|10.5|10.5|0
1689710400000|2023-07-18 20:00:00|10.54|10.54|10.5|10.5|10.54|10.54|10.5|10.5|0
1689710700000|2023-07-18 20:05:00|10.53|10.53|10.55|10.55|10.55|10.55|10.51|10.51|0
1689711000000|2023-07-18 20:10:00|10.52|10.52|10.53|10.53|10.53|10.53|10.5|10.5|0
1689711300000|2023-07-18 20:15:00|10.55|10.55|10.53|10.53|10.55|10.55|10.53|10.53|0
1689711600000|2023-07-18 20:20:00|10.52|10.52|10.53|10.53|10.53|10.53|10.52|10.52|0
1689711900000|2023-07-18 20:25:00|10.51|10.51|10.51|10.51|10.51|10.51|10.51|10.51|0
1689712200000|2023-07-18 20:30:00|10.53|10.53|10.52|10.52|10.53|10.53|10.52|10.52|0
1689712800000|2023-07-18 20:40:00|10.51|10.51|10.51|10.51|10.51|10.51|10.51|10.51|0
1689713100000|2023-07-18 20:45:00|10.52|10.52|10.52|10.52|10.52|10.52|10.52|10.52|0
1689713700000|2023-07-18 20:55:00|10.51|10.51|10.51|10.51|10.51|10.51|10.51|10.51|0
1689714300000|2023-07-18 21:05:00|10.52|10.52|10.5|10.5|10.52|10.52|10.5|10.5|0
1689714600000|2023-07-18 21:10:00|10.51|10.51|10.52|10.52|10.52|10.52|10.51|10.51|0
1689715500000|2023-07-18 21:25:00|10.5|10.5|10.5|10.5|10.5|10.5|10.5|10.5|0
1689715800000|2023-07-18 21:30:00|10.52|10.52|10.52|10.52|10.52|10.52|10.52|10.52|0
1689716100000|2023-07-18 21:35:00|10.5|10.5|10.5|10.5|10.5|10.5|10.5|10.5|0
1689716400000|2023-07-18 21:40:00|10.51|10.51|10.52|10.52|10.52|10.52|10.51|10.51|0
1689717300000|2023-07-18 21:55:00|10.53|10.53|10.53|10.53|10.53|10.53|10.53|10.53|0
1689718800000|2023-07-18 22:20:00|10.55|10.55|10.55|10.55|10.55|10.55|10.55|10.55|0
1689719400000|2023-07-18 22:30:00|10.54|10.54|10.53|10.53|10.54|10.54|10.53|10.53|0
1689720900000|2023-07-18 22:55:00|10.54|10.54|10.53|10.53|10.54|10.54|10.53|10.53|0
1689721200000|2023-07-18 23:00:00|10.55|10.55|10.53|10.53|10.55|10.55|10.53|10.53|0
1689721500000|2023-07-18 23:05:00|10.54|10.54|10.53|10.53|10.54|10.54|10.53|10.53|0
1689721800000|2023-07-18 23:10:00|10.55|10.55|10.52|10.52|10.56|10.56|10.52|10.52|0
1689722100000|2023-07-18 23:15:00|10.56|10.56|10.56|10.56|10.56|10.56|10.56|10.56|0
1689722700000|2023-07-18 23:25:00|10.55|10.55|10.56|10.56|10.56|10.56|10.54|10.54|0
1689723000000|2023-07-18 23:30:00|10.55|10.55|10.55|10.55|10.56|10.56|10.55|10.55|0
1689723300000|2023-07-18 23:35:00|10.52|10.52|10.55|10.55|10.55|10.55|10.52|10.52|0
1689723600000|2023-07-18 23:40:00|10.56|10.56|10.56|10.56|10.56|10.56|10.56|10.56|0
1689723900000|2023-07-18 23:45:00|10.55|10.55|10.52|10.52|10.55|10.55|10.52|10.52|0
1689724200000|2023-07-18 23:50:00|10.56|10.56|10.53|10.53|10.56|10.56|10.53|10.53|0
1689724500000|2023-07-18 23:55:00|10.52|10.52|10.52|10.52|10.52|10.52|10.52|10.52|0
1689753600000|2023-07-19 08:00:00|10.5|10.5|10.5|10.5|10.5|10.5|10.5|10.5|0
1689753900000|2023-07-19 08:05:00|10.4|10.4|10.35|10.35|10.4|10.4|10.35|10.35|0
1689754200000|2023-07-19 08:10:00|10.5|10.5|10.5|10.5|10.5|10.5|10.5|10.5|0
1689754500000|2023-07-19 08:15:00|10.38|10.38|10.38|10.38|10.38|10.38|10.38|10.38|0
1689754800000|2023-07-19 08:20:00|10.41|10.41|10.41|10.41|10.41|10.41|10.41|10.41|0
1689755100000|2023-07-19 08:25:00|10.55|10.55|10.46|10.46|10.55|10.55|10.46|10.46|0
1689755400000|2023-07-19 08:30:00|10.44|10.44|10.44|10.44|10.44|10.44|10.44|10.44|0
1689755700000|2023-07-19 08:35:00|10.55|10.55|10.55|10.55|10.55|10.55|10.55|10.55|0
1689756000000|2023-07-19 08:40:00|10.56|10.56|10.56|10.56|10.56|10.56|10.56|10.56|0
1689757500000|2023-07-19 09:05:00|10.52|10.52|10.52|10.52|10.52|10.52|10.52|10.52|0
1689759600000|2023-07-19 09:40:00|10.67|10.67|10.7|10.7|10.7|10.7|10.67|10.67|0
1689760200000|2023-07-19 09:50:00|10.66|10.66|10.6|10.6|10.66|10.66|10.6|10.6|0
1689760500000|2023-07-19 09:55:00|10.61|10.61|10.65|10.65|10.65|10.65|10.61|10.61|0
1689761400000|2023-07-19 10:10:00|10.68|10.68|10.66|10.66|10.68|10.68|10.66|10.66|0
1689761700000|2023-07-19 10:15:00|10.69|10.69|10.69|10.69|10.69|10.69|10.69|10.69|0
1689762000000|2023-07-19 10:20:00|10.65|10.65|10.65|10.65|10.65|10.65|10.65|10.65|0
1689762600000|2023-07-19 10:30:00|10.69|10.69|10.69|10.69|10.69|10.69|10.69|10.69|0
1689763800000|2023-07-19 10:50:00|10.67|10.67|10.69|10.69|10.69|10.69|10.67|10.67|0
1689764100000|2023-07-19 10:55:00|10.68|10.68|10.68|10.68|10.68|10.68|10.68|10.68|0
1689764400000|2023-07-19 11:00:00|10.65|10.65|10.6|10.6|10.65|10.65|10.59|10.59|0
1689765000000|2023-07-19 11:10:00|10.65|10.65|10.6|10.6|10.65|10.65|10.6|10.6|0
1689765900000|2023-07-19 11:25:00|10.65|10.65|10.65|10.65|10.65|10.65|10.65|10.65|0
1689766200000|2023-07-19 11:30:00|10.66|10.66|10.62|10.62|10.66|10.66|10.62|10.62|0
1689766500000|2023-07-19 11:35:00|10.61|10.61|10.59|10.59|10.61|10.61|10.55|10.55|0
1689766800000|2023-07-19 11:40:00|10.55|10.55|10.54|10.54|10.55|10.55|10.54|10.54|0
1689767100000|2023-07-19 11:45:00|10.58|10.58|10.58|10.58|10.58|10.58|10.58|10.58|0
1689768000000|2023-07-19 12:00:00|10.56|10.56|10.56|10.56|10.57|10.57|10.56|10.56|0
1689768300000|2023-07-19 12:05:00|10.55|10.55|10.56|10.56|10.56|10.56|10.55|10.55|0
1689768600000|2023-07-19 12:10:00|10.57|10.57|10.55|10.55|10.57|10.57|10.55|10.55|0
1689768900000|2023-07-19 12:15:00|10.56|10.56|10.56|10.56|10.56|10.56|10.56|10.56|0
1689769200000|2023-07-19 12:20:00|10.57|10.57|10.54|10.54|10.57|10.57|10.54|10.54|0
1689769500000|2023-07-19 12:25:00|10.53|10.53|10.55|10.55|10.55|10.55|10.53|10.53|0
1689769800000|2023-07-19 12:30:00|10.54|10.54|10.54|10.54|10.55|10.55|10.54|10.54|0
1689770100000|2023-07-19 12:35:00|10.56|10.56|10.55|10.55|10.56|10.56|10.55|10.55|0
1689770700000|2023-07-19 12:45:00|10.57|10.57|10.57|10.57|10.57|10.57|10.55|10.55|0
1689771300000|2023-07-19 12:55:00|10.58|10.58|10.58|10.58|10.58|10.58|10.58|10.58|0
1689771600000|2023-07-19 13:00:00|10.6|10.6|10.59|10.59|10.6|10.6|10.56|10.56|0
1689771900000|2023-07-19 13:05:00|10.56|10.56|10.59|10.59|10.59|10.59|10.55|10.55|0
1689772200000|2023-07-19 13:10:00|10.57|10.57|10.55|10.55|10.6|10.6|10.55|10.55|0
1689772500000|2023-07-19 13:15:00|10.58|10.58|10.59|10.59|10.59|10.59|10.58|10.58|0
1689772800000|2023-07-19 13:20:00|10.6|10.6|10.58|10.58|10.61|10.61|10.58|10.58|0
1689773100000|2023-07-19 13:25:00|10.57|10.57|10.62|10.62|10.62|10.62|10.57|10.57|0
1689773400000|2023-07-19 13:30:00|10.58|10.58|10.65|10.65|10.67|10.67|10.58|10.58|0
1689773700000|2023-07-19 13:35:00|10.64|10.64|10.68|10.68|10.71|10.71|10.64|10.64|0
1689774000000|2023-07-19 13:40:00|10.69|10.69|10.69|10.69|10.73|10.73|10.68|10.68|0
1689774300000|2023-07-19 13:45:00|10.7|10.7|10.76|10.76|10.8|10.8|10.7|10.7|0
1689774600000|2023-07-19 13:50:00|10.77|10.77|10.68|10.68|10.77|10.77|10.66|10.66|0
1689774900000|2023-07-19 13:55:00|10.69|10.69|10.71|10.71|10.72|10.72|10.63|10.63|0
1689775200000|2023-07-19 14:00:00|10.7|10.7|10.67|10.67|10.72|10.72|10.67|10.67|0
1689775500000|2023-07-19 14:05:00|10.66|10.66|10.68|10.68|10.68|10.68|10.65|10.65|0
1689775800000|2023-07-19 14:10:00|10.69|10.69|10.73|10.73|10.76|10.76|10.68|10.68|0
1689776100000|2023-07-19 14:15:00|10.75|10.75|10.78|10.78|10.79|10.79|10.74|10.74|0
1689776400000|2023-07-19 14:20:00|10.79|10.79|10.81|10.81|10.81|10.81|10.77|10.77|0
1689776700000|2023-07-19 14:25:00|10.8|10.8|10.85|10.85|10.86|10.86|10.79|10.79|0
1689777000000|2023-07-19 14:30:00|10.86|10.86|10.86|10.86|10.89|10.89|10.84|10.84|0
1689777300000|2023-07-19 14:35:00|10.85|10.85|10.85|10.85|10.86|10.86|10.83|10.83|0
1689777600000|2023-07-19 14:40:00|10.84|10.84|10.86|10.86|10.86|10.86|10.84|10.84|0
1689777900000|2023-07-19 14:45:00|10.88|10.88|10.89|10.89|10.93|10.93|10.86|10.86|0
1689778200000|2023-07-19 14:50:00|10.88|10.88|10.91|10.91|10.94|10.94|10.88|10.88|0
1689778500000|2023-07-19 14:55:00|10.9|10.9|10.96|10.96|10.97|10.97|10.9|10.9|0
1689778800000|2023-07-19 15:00:00|10.95|10.95|10.99|10.99|11.01|11.01|10.95|10.95|0
1689779100000|2023-07-19 15:05:00|11|11|11.01|11.01|11.01|11.01|10.97|10.97|0
1689779400000|2023-07-19 15:10:00|11.03|11.03|11|11|11.04|11.04|10.97|10.97|0
1689779700000|2023-07-19 15:15:00|10.99|10.99|11.02|11.02|11.04|11.04|10.99|10.99|0
1689780000000|2023-07-19 15:20:00|11.01|11.01|11.04|11.04|11.04|11.04|11.01|11.01|0
1689780300000|2023-07-19 15:25:00|11.03|11.03|11.03|11.03|11.06|11.06|11.03|11.03|0
1689780600000|2023-07-19 15:30:00|11.02|11.02|11.04|11.04|11.04|11.04|10.99|10.99|0
1689780900000|2023-07-19 15:35:00|11.03|11.03|11.01|11.01|11.04|11.04|11|11|0
1689781200000|2023-07-19 15:40:00|11|11|10.96|10.96|11.01|11.01|10.94|10.94|0
1689781500000|2023-07-19 15:45:00|10.95|10.95|10.99|10.99|10.99|10.99|10.91|10.91|0
1689781800000|2023-07-19 15:50:00|10.97|10.97|10.93|10.93|10.97|10.97|10.92|10.92|0
1689782100000|2023-07-19 15:55:00|10.91|10.91|10.88|10.88|10.92|10.92|10.86|10.86|0
1689782400000|2023-07-19 16:00:00|10.9|10.9|10.88|10.88|10.94|10.94|10.88|10.88|0
1689782700000|2023-07-19 16:05:00|10.89|10.89|10.9|10.9|10.91|10.91|10.88|10.88|0
1689783000000|2023-07-19 16:10:00|10.91|10.91|10.89|10.89|10.91|10.91|10.89|10.89|0
1689783300000|2023-07-19 16:15:00|10.88|10.88|10.88|10.88|10.89|10.89|10.87|10.87|0
1689783600000|2023-07-19 16:20:00|10.87|10.87|10.81|10.81|10.87|10.87|10.78|10.78|0
1689783900000|2023-07-19 16:25:00|10.82|10.82|10.81|10.81|10.85|10.85|10.81|10.81|0
1689784200000|2023-07-19 16:30:00|10.8|10.8|10.75|10.75|10.8|10.8|10.74|10.74|0
1689784500000|2023-07-19 16:35:00|10.74|10.74|10.72|10.72|10.76|10.76|10.71|10.71|0
1689784800000|2023-07-19 16:40:00|10.71|10.71|10.76|10.76|10.76|10.76|10.71|10.71|0
1689785100000|2023-07-19 16:45:00|10.75|10.75|10.79|10.79|10.79|10.79|10.75|10.75|0
1689785400000|2023-07-19 16:50:00|10.78|10.78|10.82|10.82|10.83|10.83|10.78|10.78|0
1689785700000|2023-07-19 16:55:00|10.81|10.81|10.8|10.8|10.81|10.81|10.79|10.79|0
1689786000000|2023-07-19 17:00:00|10.81|10.81|10.81|10.81|10.83|10.83|10.81|10.81|0
1689786300000|2023-07-19 17:05:00|10.82|10.82|10.79|10.79|10.82|10.82|10.76|10.76|0
1689786600000|2023-07-19 17:10:00|10.8|10.8|10.84|10.84|10.84|10.84|10.8|10.8|0
1689786900000|2023-07-19 17:15:00|10.83|10.83|10.79|10.79|10.83|10.83|10.78|10.78|0
1689787200000|2023-07-19 17:20:00|10.8|10.8|10.83|10.83|10.83|10.83|10.78|10.78|0
1689787500000|2023-07-19 17:25:00|10.84|10.84|10.81|10.81|10.84|10.84|10.81|10.81|0
1689787800000|2023-07-19 17:30:00|10.83|10.83|10.83|10.83|10.84|10.84|10.83|10.83|0
1689788100000|2023-07-19 17:35:00|10.84|10.84|10.9|10.9|10.9|10.9|10.84|10.84|0
1689788400000|2023-07-19 17:40:00|10.89|10.89|10.92|10.92|10.93|10.93|10.89|10.89|0
1689788700000|2023-07-19 17:45:00|10.93|10.93|10.92|10.92|10.94|10.94|10.91|10.91|0
1689789000000|2023-07-19 17:50:00|10.93|10.93|10.94|10.94|10.94|10.94|10.91|10.91|0
1689789300000|2023-07-19 17:55:00|10.93|10.93|10.95|10.95|10.96|10.96|10.93|10.93|0
1689789600000|2023-07-19 18:00:00|10.96|10.96|10.91|10.91|10.96|10.96|10.9|10.9|0
1689789900000|2023-07-19 18:05:00|10.9|10.9|10.85|10.85|10.91|10.91|10.85|10.85|0
1689790200000|2023-07-19 18:10:00|10.83|10.83|10.83|10.83|10.83|10.83|10.81|10.81|0
1689790500000|2023-07-19 18:15:00|10.86|10.86|10.83|10.83|10.86|10.86|10.82|10.82|0
1689790800000|2023-07-19 18:20:00|10.84|10.84|10.81|10.81|10.84|10.84|10.81|10.81|0
1689791100000|2023-07-19 18:25:00|10.82|10.82|10.86|10.86|10.86|10.86|10.82|10.82|0
1689791400000|2023-07-19 18:30:00|10.88|10.88|10.91|10.91|10.91|10.91|10.87|10.87|0
1689791700000|2023-07-19 18:35:00|10.92|10.92|10.91|10.91|10.92|10.92|10.91|10.91|0
1689792000000|2023-07-19 18:40:00|10.92|10.92|10.91|10.91|10.92|10.92|10.89|10.89|0
1689792300000|2023-07-19 18:45:00|10.9|10.9|10.89|10.89|10.9|10.9|10.88|10.88|0
1689792600000|2023-07-19 18:50:00|10.88|10.88|10.89|10.89|10.89|10.89|10.88|10.88|0
1689792900000|2023-07-19 18:55:00|10.88|10.88|10.89|10.89|10.9|10.9|10.88|10.88|0
1689793200000|2023-07-19 19:00:00|10.9|10.9|10.91|10.91|10.91|10.91|10.89|10.89|0
1689793500000|2023-07-19 19:05:00|10.9|10.9|10.91|10.91|10.91|10.91|10.88|10.88|0
1689793800000|2023-07-19 19:10:00|10.92|10.92|10.92|10.92|10.92|10.92|10.91|10.91|0
1689794100000|2023-07-19 19:15:00|10.93|10.93|10.93|10.93|10.95|10.95|10.93|10.93|0
1689794400000|2023-07-19 19:20:00|10.94|10.94|10.93|10.93|10.95|10.95|10.93|10.93|0
1689794700000|2023-07-19 19:25:00|10.94|10.94|10.94|10.94|10.95|10.95|10.93|10.93|0
1689795000000|2023-07-19 19:30:00|10.95|10.95|10.93|10.93|10.95|10.95|10.93|10.93|0
1689795300000|2023-07-19 19:35:00|10.94|10.94|10.93|10.93|10.95|10.95|10.93|10.93|0
1689795600000|2023-07-19 19:40:00|10.94|10.94|10.94|10.94|10.95|10.95|10.93|10.93|0
1689795900000|2023-07-19 19:45:00|10.93|10.93|10.96|10.96|10.96|10.96|10.93|10.93|0
1689796200000|2023-07-19 19:50:00|10.95|10.95|10.93|10.93|10.96|10.96|10.93|10.93|0
1689796500000|2023-07-19 19:55:00|10.94|10.94|10.97|10.97|10.99|10.99|10.94|10.94|0
1689796800000|2023-07-19 20:00:00|10.96|10.96|10.99|10.99|10.99|10.99|10.94|10.94|0
1689797100000|2023-07-19 20:05:00|10.96|10.96|10.95|10.95|10.96|10.96|10.95|10.95|0
1689797400000|2023-07-19 20:10:00|10.96|10.96|11|11|11|11|10.96|10.96|0
1689797700000|2023-07-19 20:15:00|10.95|10.95|10.94|10.94|10.96|10.96|10.94|10.94|0
1689798000000|2023-07-19 20:20:00|10.95|10.95|10.95|10.95|10.95|10.95|10.95|10.95|0
1689798300000|2023-07-19 20:25:00|10.97|10.97|10.98|10.98|10.98|10.98|10.96|10.96|0
1689798600000|2023-07-19 20:30:00|10.96|10.96|10.96|10.96|10.96|10.96|10.96|10.96|0
1689798900000|2023-07-19 20:35:00|10.97|10.97|10.96|10.96|10.98|10.98|10.96|10.96|0
1689799200000|2023-07-19 20:40:00|10.99|10.99|10.98|10.98|11|11|10.98|10.98|0
1689799500000|2023-07-19 20:45:00|10.99|10.99|10.99|10.99|11|11|10.98|10.98|0
1689799800000|2023-07-19 20:50:00|10.98|10.98|10.99|10.99|11|11|10.98|10.98|0
1689801000000|2023-07-19 21:10:00|10.98|10.98|10.99|10.99|11|11|10.98|10.98|0
1689801600000|2023-07-19 21:20:00|11|11|10.98|10.98|11.01|11.01|10.98|10.98|0
1689801900000|2023-07-19 21:25:00|10.99|10.99|10.99|10.99|10.99|10.99|10.99|10.99|0
1689802200000|2023-07-19 21:30:00|11|11|10.99|10.99|11.01|11.01|10.98|10.98|0
1689802500000|2023-07-19 21:35:00|10.98|10.98|10.98|10.98|11.01|11.01|10.98|10.98|0
1689803400000|2023-07-19 21:50:00|10.96|10.96|10.96|10.96|10.96|10.96|10.96|10.96|0
1689804300000|2023-07-19 22:05:00|10.95|10.95|10.95|10.95|10.95|10.95|10.95|10.95|0
1689804600000|2023-07-19 22:10:00|10.96|10.96|10.96|10.96|10.96|10.96|10.96|10.96|0
1689804900000|2023-07-19 22:15:00|10.95|10.95|10.95|10.95|10.95|10.95|10.95|10.95|0
1689805200000|2023-07-19 22:20:00|10.96|10.96|10.93|10.93|10.96|10.96|10.93|10.93|0
1689805500000|2023-07-19 22:25:00|10.91|10.91|10.91|10.91|10.93|10.93|10.91|10.91|0
1689805800000|2023-07-19 22:30:00|10.89|10.89|10.92|10.92|10.92|10.92|10.89|10.89|0
1689806100000|2023-07-19 22:35:00|10.93|10.93|10.91|10.91|10.93|10.93|10.91|10.91|0
1689807000000|2023-07-19 22:50:00|10.9|10.9|10.9|10.9|10.9|10.9|10.9|10.9|0
1689807300000|2023-07-19 22:55:00|10.91|10.91|10.91|10.91|10.91|10.91|10.91|10.91|0
1689807600000|2023-07-19 23:00:00|10.9|10.9|10.9|10.9|10.92|10.92|10.9|10.9|0
1689808200000|2023-07-19 23:10:00|10.89|10.89|10.89|10.89|10.91|10.91|10.89|10.89|0
1689808500000|2023-07-19 23:15:00|10.91|10.91|10.93|10.93|10.93|10.93|10.91|10.91|0
1689808800000|2023-07-19 23:20:00|10.9|10.9|10.93|10.93|10.95|10.95|10.9|10.9|0
1689809100000|2023-07-19 23:25:00|10.95|10.95|10.93|10.93|10.97|10.97|10.93|10.93|0
1689809400000|2023-07-19 23:30:00|10.91|10.91|10.91|10.91|10.95|10.95|10.91|10.91|0
1689809700000|2023-07-19 23:35:00|10.95|10.95|10.91|10.91|10.97|10.97|10.91|10.91|0
1689810300000|2023-07-19 23:45:00|10.9|10.9|10.92|10.92|10.92|10.92|10.9|10.9|0
1689810600000|2023-07-19 23:50:00|10.93|10.93|10.93|10.93|10.93|10.93|10.93|10.93|0
1689810900000|2023-07-19 23:55:00|10.92|10.92|10.94|10.94|10.95|10.95|10.92|10.92|0
1689840000000|2023-07-20 08:00:00|11.03|11.03|10.92|10.92|11.03|11.03|10.92|10.92|0
1689840300000|2023-07-20 08:05:00|10.88|10.88|10.94|10.94|10.94|10.94|10.88|10.88|0
1689840600000|2023-07-20 08:10:00|10.89|10.89|10.92|10.92|10.92|10.92|10.89|10.89|0
1689841200000|2023-07-20 08:20:00|10.89|10.89|10.92|10.92|10.92|10.92|10.89|10.89|0
1689841500000|2023-07-20 08:25:00|10.89|10.89|10.89|10.89|10.89|10.89|10.89|10.89|0
1689842400000|2023-07-20 08:40:00|10.91|10.91|10.9|10.9|10.91|10.91|10.9|10.9|0
1689843000000|2023-07-20 08:50:00|10.92|10.92|10.96|10.96|10.96|10.96|10.92|10.92|0
1689843600000|2023-07-20 09:00:00|10.91|10.91|10.89|10.89|10.91|10.91|10.87|10.87|0
1689843900000|2023-07-20 09:05:00|10.91|10.91|10.91|10.91|10.91|10.91|10.91|10.91|0
1689845400000|2023-07-20 09:30:00|11.01|11.01|10.97|10.97|11.01|11.01|10.97|10.97|0
1689845700000|2023-07-20 09:35:00|11.04|11.04|11.02|11.02|11.04|11.04|11.02|11.02|0
1689846000000|2023-07-20 09:40:00|11.04|11.04|11.04|11.04|11.04|11.04|11.04|11.04|0
1689846300000|2023-07-20 09:45:00|10.99|10.99|10.99|10.99|10.99|10.99|10.99|10.99|0
1689846600000|2023-07-20 09:50:00|11.02|11.02|11.04|11.04|11.04|11.04|11.02|11.02|0
1689846900000|2023-07-20 09:55:00|11.02|11.02|11.04|11.04|11.04|11.04|11.02|11.02|0
1689848100000|2023-07-20 10:15:00|11.02|11.02|10.97|10.97|11.02|11.02|10.97|10.97|0
1689848400000|2023-07-20 10:20:00|10.96|10.96|10.96|10.96|10.96|10.96|10.96|10.96|0
1689849600000|2023-07-20 10:40:00|11.02|11.02|11.02|11.02|11.02|11.02|11.02|11.02|0
1689850800000|2023-07-20 11:00:00|10.96|10.96|11|11|11|11|10.96|10.96|0
1689851100000|2023-07-20 11:05:00|11.01|11.01|11.01|11.01|11.01|11.01|11|11|0
1689851400000|2023-07-20 11:10:00|11|11|11|11|11|11|11|11|0
1689852000000|2023-07-20 11:20:00|10.98|10.98|11|11|11|11|10.98|10.98|0
1689852300000|2023-07-20 11:25:00|10.98|10.98|10.98|10.98|10.98|10.98|10.98|10.98|0
1689852600000|2023-07-20 11:30:00|10.97|10.97|10.96|10.96|10.97|10.97|10.96|10.96|0
1689852900000|2023-07-20 11:35:00|10.99|10.99|10.99|10.99|10.99|10.99|10.99|10.99|0
1689853500000|2023-07-20 11:45:00|10.98|10.98|10.97|10.97|10.98|10.98|10.97|10.97|0
1689853800000|2023-07-20 11:50:00|10.98|10.98|10.97|10.97|10.99|10.99|10.97|10.97|0
1689854100000|2023-07-20 11:55:00|10.99|10.99|10.99|10.99|10.99|10.99|10.99|10.99|0
1689854700000|2023-07-20 12:05:00|10.97|10.97|10.96|10.96|10.97|10.97|10.96|10.96|0
1689855000000|2023-07-20 12:10:00|10.95|10.95|10.95|10.95|10.95|10.95|10.95|10.95|0
1689855300000|2023-07-20 12:15:00|10.96|10.96|10.96|10.96|10.96|10.96|10.95|10.95|0
1689855600000|2023-07-20 12:20:00|10.98|10.98|10.95|10.95|10.98|10.98|10.95|10.95|0
1689856200000|2023-07-20 12:30:00|10.96|10.96|10.95|10.95|10.96|10.96|10.95|10.95|0
1689856500000|2023-07-20 12:35:00|10.97|10.97|10.97|10.97|10.97|10.97|10.97|10.97|0
1689856800000|2023-07-20 12:40:00|10.96|10.96|10.96|10.96|10.96|10.96|10.96|10.96|0
1689858300000|2023-07-20 13:05:00|10.95|10.95|10.95|10.95|10.95|10.95|10.95|10.95|0
1689858600000|2023-07-20 13:10:00|10.94|10.94|10.91|10.91|10.95|10.95|10.91|10.91|0
1689858900000|2023-07-20 13:15:00|10.9|10.9|10.91|10.91|10.91|10.91|10.9|10.9|0
1689859200000|2023-07-20 13:20:00|10.92|10.92|10.89|10.89|10.92|10.92|10.89|10.89|0
1689859500000|2023-07-20 13:25:00|10.87|10.87|10.85|10.85|10.87|10.87|10.79|10.79|0
1689859800000|2023-07-20 13:30:00|10.83|10.83|10.91|10.91|10.92|10.92|10.81|10.81|0
1689860100000|2023-07-20 13:35:00|10.88|10.88|10.85|10.85|10.89|10.89|10.83|10.83|0
1689860400000|2023-07-20 13:40:00|10.84|10.84|10.8|10.8|10.84|10.84|10.76|10.76|0
1689860700000|2023-07-20 13:45:00|10.78|10.78|10.89|10.89|10.9|10.9|10.77|10.77|0
1689861000000|2023-07-20 13:50:00|10.87|10.87|10.86|10.86|10.87|10.87|10.81|10.81|0
1689861300000|2023-07-20 13:55:00|10.85|10.85|10.89|10.89|10.89|10.89|10.85|10.85|0
1689861600000|2023-07-20 14:00:00|10.88|10.88|10.82|10.82|10.88|10.88|10.82|10.82|0
1689861900000|2023-07-20 14:05:00|10.81|10.81|10.77|10.77|10.81|10.81|10.76|10.76|0
1689862200000|2023-07-20 14:10:00|10.76|10.76|10.74|10.74|10.77|10.77|10.73|10.73|0
1689862500000|2023-07-20 14:15:00|10.75|10.75|10.72|10.72|10.76|10.76|10.7|10.7|0
1689862800000|2023-07-20 14:20:00|10.73|10.73|10.67|10.67|10.74|10.74|10.67|10.67|0
1689863100000|2023-07-20 14:25:00|10.68|10.68|10.62|10.62|10.68|10.68|10.61|10.61|0
1689863400000|2023-07-20 14:30:00|10.63|10.63|10.53|10.53|10.63|10.63|10.52|10.52|0
1689863700000|2023-07-20 14:35:00|10.54|10.54|10.51|10.51|10.56|10.56|10.51|10.51|0
1689864000000|2023-07-20 14:40:00|10.52|10.52|10.64|10.64|10.64|10.64|10.52|10.52|0
1689864300000|2023-07-20 14:45:00|10.63|10.63|10.71|10.71|10.71|10.71|10.63|10.63|0
1689864600000|2023-07-20 14:50:00|10.72|10.72|10.74|10.74|10.75|10.75|10.69|10.69|0
1689864900000|2023-07-20 14:55:00|10.75|10.75|10.75|10.75|10.76|10.76|10.72|10.72|0
1689865200000|2023-07-20 15:00:00|10.76|10.76|10.78|10.78|10.78|10.78|10.74|10.74|0
1689865500000|2023-07-20 15:05:00|10.79|10.79|10.8|10.8|10.8|10.8|10.76|10.76|0
1689865800000|2023-07-20 15:10:00|10.79|10.79|10.79|10.79|10.8|10.8|10.77|10.77|0
1689866100000|2023-07-20 15:15:00|10.78|10.78|10.79|10.79|10.79|10.79|10.77|10.77|0
1689866400000|2023-07-20 15:20:00|10.78|10.78|10.79|10.79|10.8|10.8|10.77|10.77|0
1689866700000|2023-07-20 15:25:00|10.8|10.8|10.8|10.8|10.82|10.82|10.79|10.79|0
1689867000000|2023-07-20 15:30:00|10.81|10.81|10.83|10.83|10.84|10.84|10.8|10.8|0
1689867300000|2023-07-20 15:35:00|10.84|10.84|10.84|10.84|10.84|10.84|10.82|10.82|0
1689867600000|2023-07-20 15:40:00|10.83|10.83|10.84|10.84|10.84|10.84|10.83|10.83|0
1689867900000|2023-07-20 15:45:00|10.83|10.83|10.79|10.79|10.84|10.84|10.78|10.78|0
1689868200000|2023-07-20 15:50:00|10.78|10.78|10.81|10.81|10.81|10.81|10.77|10.77|0
1689868500000|2023-07-20 15:55:00|10.82|10.82|10.82|10.82|10.82|10.82|10.81|10.81|0
1689868800000|2023-07-20 16:00:00|10.83|10.83|10.85|10.85|10.86|10.86|10.83|10.83|0
1689869100000|2023-07-20 16:05:00|10.86|10.86|10.87|10.87|10.88|10.88|10.84|10.84|0
1689869400000|2023-07-20 16:10:00|10.88|10.88|10.88|10.88|10.88|10.88|10.87|10.87|0
1689869700000|2023-07-20 16:15:00|10.87|10.87|10.87|10.87|10.89|10.89|10.86|10.86|0
1689870000000|2023-07-20 16:20:00|10.86|10.86|10.84|10.84|10.86|10.86|10.84|10.84|0
1689870300000|2023-07-20 16:25:00|10.85|10.85|10.85|10.85|10.86|10.86|10.85|10.85|0
1689870600000|2023-07-20 16:30:00|10.86|10.86|10.81|10.81|10.86|10.86|10.81|10.81|0
1689870900000|2023-07-20 16:35:00|10.82|10.82|10.77|10.77|10.82|10.82|10.76|10.76|0
1689871200000|2023-07-20 16:40:00|10.78|10.78|10.81|10.81|10.82|10.82|10.78|10.78|0
1689871500000|2023-07-20 16:45:00|10.82|10.82|10.83|10.83|10.85|10.85|10.81|10.81|0
1689871800000|2023-07-20 16:50:00|10.84|10.84|10.83|10.83|10.84|10.84|10.83|10.83|0
1689872100000|2023-07-20 16:55:00|10.82|10.82|10.82|10.82|10.84|10.84|10.81|10.81|0
1689872400000|2023-07-20 17:00:00|10.81|10.81|10.84|10.84|10.84|10.84|10.8|10.8|0
1689872700000|2023-07-20 17:05:00|10.85|10.85|10.85|10.85|10.86|10.86|10.82|10.82|0
1689873000000|2023-07-20 17:10:00|10.84|10.84|10.85|10.85|10.86|10.86|10.84|10.84|0
1689873300000|2023-07-20 17:15:00|10.86|10.86|10.79|10.79|10.87|10.87|10.78|10.78|0
1689873600000|2023-07-20 17:20:00|10.78|10.78|10.81|10.81|10.82|10.82|10.78|10.78|0
1689873900000|2023-07-20 17:25:00|10.82|10.82|10.83|10.83|10.83|10.83|10.82|10.82|0
1689874200000|2023-07-20 17:30:00|10.84|10.84|10.87|10.87|10.87|10.87|10.84|10.84|0
1689874500000|2023-07-20 17:35:00|10.86|10.86|10.86|10.86|10.87|10.87|10.86|10.86|0
1689874800000|2023-07-20 17:40:00|10.85|10.85|10.89|10.89|10.89|10.89|10.83|10.83|0
1689875100000|2023-07-20 17:45:00|10.9|10.9|10.9|10.9|10.91|10.91|10.89|10.89|0
1689875400000|2023-07-20 17:50:00|10.91|10.91|10.88|10.88|10.91|10.91|10.88|10.88|0
1689875700000|2023-07-20 17:55:00|10.89|10.89|10.88|10.88|10.9|10.9|10.87|10.87|0
1689876000000|2023-07-20 18:00:00|10.89|10.89|10.86|10.86|10.89|10.89|10.85|10.85|0
1689876300000|2023-07-20 18:05:00|10.87|10.87|10.91|10.91|10.91|10.91|10.87|10.87|0
1689876600000|2023-07-20 18:10:00|10.9|10.9|10.9|10.9|10.91|10.91|10.9|10.9|0
1689876900000|2023-07-20 18:15:00|10.89|10.89|10.88|10.88|10.89|10.89|10.87|10.87|0
1689877200000|2023-07-20 18:20:00|10.87|10.87|10.87|10.87|10.91|10.91|10.86|10.86|0
1689877500000|2023-07-20 18:25:00|10.88|10.88|10.81|10.81|10.88|10.88|10.81|10.81|0
1689877800000|2023-07-20 18:30:00|10.82|10.82|10.85|10.85|10.86|10.86|10.81|10.81|0
1689878100000|2023-07-20 18:35:00|10.86|10.86|10.85|10.85|10.86|10.86|10.84|10.84|0
1689878400000|2023-07-20 18:40:00|10.84|10.84|10.81|10.81|10.85|10.85|10.81|10.81|0
1689878700000|2023-07-20 18:45:00|10.82|10.82|10.83|10.83|10.83|10.83|10.82|10.82|0
1689879000000|2023-07-20 18:50:00|10.84|10.84|10.8|10.8|10.84|10.84|10.8|10.8|0
1689879300000|2023-07-20 18:55:00|10.79|10.79|10.78|10.78|10.81|10.81|10.77|10.77|0
1689879600000|2023-07-20 19:00:00|10.77|10.77|10.75|10.75|10.8|10.8|10.75|10.75|0
1689879900000|2023-07-20 19:05:00|10.76|10.76|10.73|10.73|10.76|10.76|10.73|10.73|0
1689880200000|2023-07-20 19:10:00|10.72|10.72|10.72|10.72|10.75|10.75|10.71|10.71|0
1689880500000|2023-07-20 19:15:00|10.73|10.73|10.71|10.71|10.73|10.73|10.71|10.71|0
1689880800000|2023-07-20 19:20:00|10.73|10.73|10.7|10.7|10.73|10.73|10.7|10.7|0
1689881100000|2023-07-20 19:25:00|10.71|10.71|10.71|10.71|10.72|10.72|10.7|10.7|0
1689881400000|2023-07-20 19:30:00|10.72|10.72|10.75|10.75|10.76|10.76|10.72|10.72|0
1689881700000|2023-07-20 19:35:00|10.76|10.76|10.74|10.74|10.78|10.78|10.74|10.74|0
1689882000000|2023-07-20 19:40:00|10.75|10.75|10.74|10.74|10.76|10.76|10.74|10.74|0
1689882300000|2023-07-20 19:45:00|10.73|10.73|10.75|10.75|10.75|10.75|10.73|10.73|0
1689882600000|2023-07-20 19:50:00|10.74|10.74|10.73|10.73|10.75|10.75|10.73|10.73|0
1689882900000|2023-07-20 19:55:00|10.72|10.72|10.7|10.7|10.73|10.73|10.68|10.68|0
1689883200000|2023-07-20 20:00:00|10.71|10.71|10.75|10.75|10.77|10.77|10.66|10.66|0
1689883800000|2023-07-20 20:10:00|10.7|10.7|10.73|10.73|10.74|10.74|10.7|10.7|0
1689884100000|2023-07-20 20:15:00|10.7|10.7|10.69|10.69|10.7|10.7|10.69|10.69|0
1689884400000|2023-07-20 20:20:00|10.71|10.71|10.71|10.71|10.71|10.71|10.71|10.71|0
1689884700000|2023-07-20 20:25:00|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|0
1689885000000|2023-07-20 20:30:00|10.69|10.69|10.69|10.69|10.69|10.69|10.69|10.69|0
1689885300000|2023-07-20 20:35:00|10.67|10.67|10.67|10.67|10.67|10.67|10.67|10.67|0
1689886200000|2023-07-20 20:50:00|10.68|10.68|10.66|10.66|10.68|10.68|10.66|10.66|0
1689886500000|2023-07-20 20:55:00|10.69|10.69|10.67|10.67|10.69|10.69|10.67|10.67|0
1689886800000|2023-07-20 21:00:00|10.68|10.68|10.68|10.68|10.68|10.68|10.68|10.68|0
1689887100000|2023-07-20 21:05:00|10.66|10.66|10.69|10.69|10.69|10.69|10.66|10.66|0
1689887400000|2023-07-20 21:10:00|10.66|10.66|10.66|10.66|10.66|10.66|10.66|10.66|0
1689888300000|2023-07-20 21:25:00|10.68|10.68|10.68|10.68|10.68|10.68|10.68|10.68|0
1689888600000|2023-07-20 21:30:00|10.69|10.69|10.68|10.68|10.69|10.69|10.68|10.68|0
1689888900000|2023-07-20 21:35:00|10.69|10.69|10.69|10.69|10.69|10.69|10.69|10.69|0
1689889800000|2023-07-20 21:50:00|10.66|10.66|10.66|10.66|10.66|10.66|10.66|10.66|0
1689890100000|2023-07-20 21:55:00|10.69|10.69|10.7|10.7|10.7|10.7|10.69|10.69|0
1689890400000|2023-07-20 22:00:00|10.67|10.67|10.66|10.66|10.67|10.67|10.66|10.66|0
1689891000000|2023-07-20 22:10:00|10.71|10.71|10.66|10.66|10.71|10.71|10.66|10.66|0
1689893700000|2023-07-20 22:55:00|10.68|10.68|10.72|10.72|10.72|10.72|10.68|10.68|0
1689894000000|2023-07-20 23:00:00|10.73|10.73|10.74|10.74|10.74|10.74|10.73|10.73|0
1689894300000|2023-07-20 23:05:00|10.71|10.71|10.72|10.72|10.72|10.72|10.71|10.71|0
1689894900000|2023-07-20 23:15:00|10.7|10.7|10.7|10.7|10.71|10.71|10.7|10.7|0
1689895200000|2023-07-20 23:20:00|10.66|10.66|10.66|10.66|10.66|10.66|10.66|10.66|0
1689895500000|2023-07-20 23:25:00|10.68|10.68|10.71|10.71|10.72|10.72|10.66|10.66|0
1689895800000|2023-07-20 23:30:00|10.66|10.66|10.65|10.65|10.66|10.66|10.65|10.65|0
1689896100000|2023-07-20 23:35:00|10.62|10.62|10.62|10.62|10.62|10.62|10.62|10.62|0
1689896400000|2023-07-20 23:40:00|10.65|10.65|10.62|10.62|10.66|10.66|10.62|10.62|0
1689896700000|2023-07-20 23:45:00|10.63|10.63|10.62|10.62|10.63|10.63|10.62|10.62|0
1689897000000|2023-07-20 23:50:00|10.66|10.66|10.64|10.64|10.73|10.73|10.62|10.62|0
1689897300000|2023-07-20 23:55:00|10.65|10.65|10.66|10.66|10.66|10.66|10.63|10.63|0
1689926400000|2023-07-21 08:00:00|10.68|10.68|10.68|10.68|10.68|10.68|10.64|10.64|0
1689927300000|2023-07-21 08:15:00|10.71|10.71|10.71|10.71|10.71|10.71|10.71|10.71|0
1689933000000|2023-07-21 09:50:00|10.73|10.73|10.72|10.72|10.73|10.73|10.72|10.72|0
1689933600000|2023-07-21 10:00:00|10.74|10.74|10.76|10.76|10.76|10.76|10.74|10.74|0
1689933900000|2023-07-21 10:05:00|10.79|10.79|10.81|10.81|10.81|10.81|10.79|10.79|0
1689936600000|2023-07-21 10:50:00|10.83|10.83|10.83|10.83|10.83|10.83|10.83|10.83|0
1689937200000|2023-07-21 11:00:00|10.76|10.76|10.8|10.8|10.8|10.8|10.76|10.76|0
1689937500000|2023-07-21 11:05:00|10.76|10.76|10.74|10.74|10.76|10.76|10.74|10.74|0
1689937800000|2023-07-21 11:10:00|10.75|10.75|10.77|10.77|10.77|10.77|10.75|10.75|0
1689938400000|2023-07-21 11:20:00|10.8|10.8|10.8|10.8|10.8|10.8|10.8|10.8|0
1689939000000|2023-07-21 11:30:00|10.78|10.78|10.78|10.78|10.78|10.78|10.78|10.78|0
1689939300000|2023-07-21 11:35:00|10.76|10.76|10.76|10.76|10.76|10.76|10.76|10.76|0
1689940200000|2023-07-21 11:50:00|10.77|10.77|10.77|10.77|10.77|10.77|10.77|10.77|0
1689940800000|2023-07-21 12:00:00|10.78|10.78|10.78|10.78|10.78|10.78|10.78|10.78|0
1689941100000|2023-07-21 12:05:00|10.76|10.76|10.76|10.76|10.76|10.76|10.76|10.76|0
1689941400000|2023-07-21 12:10:00|10.78|10.78|10.78|10.78|10.78|10.78|10.78|10.78|0
1689941700000|2023-07-21 12:15:00|10.79|10.79|10.79|10.79|10.79|10.79|10.79|10.79|0
1689942000000|2023-07-21 12:20:00|10.78|10.78|10.8|10.8|10.81|10.81|10.78|10.78|0
1689942900000|2023-07-21 12:35:00|10.79|10.79|10.79|10.79|10.79|10.79|10.79|10.79|0
1689943200000|2023-07-21 12:40:00|10.78|10.78|10.77|10.77|10.79|10.79|10.77|10.77|0
1689943500000|2023-07-21 12:45:00|10.82|10.82|10.83|10.83|10.83|10.83|10.77|10.77|0
1689944100000|2023-07-21 12:55:00|10.78|10.78|10.78|10.78|10.79|10.79|10.78|10.78|0
1689944400000|2023-07-21 13:00:00|10.77|10.77|10.86|10.86|10.86|10.86|10.77|10.77|0
1689945000000|2023-07-21 13:10:00|10.85|10.85|10.93|10.93|10.93|10.93|10.85|10.85|0
1689945300000|2023-07-21 13:15:00|10.86|10.86|10.83|10.83|10.87|10.87|10.83|10.83|0
1689945600000|2023-07-21 13:20:00|10.87|10.87|10.89|10.89|10.89|10.89|10.87|10.87|0
1689945900000|2023-07-21 13:25:00|10.79|10.79|10.79|10.79|10.88|10.88|10.76|10.76|0
1689946200000|2023-07-21 13:30:00|10.81|10.81|10.76|10.76|10.81|10.81|10.71|10.71|0
1689946500000|2023-07-21 13:35:00|10.75|10.75|10.78|10.78|10.78|10.78|10.72|10.72|0
1689946800000|2023-07-21 13:40:00|10.79|10.79|10.76|10.76|10.8|10.8|10.76|10.76|0
1689947100000|2023-07-21 13:45:00|10.75|10.75|10.69|10.69|10.78|10.78|10.65|10.65|0
1689947400000|2023-07-21 13:50:00|10.68|10.68|10.61|10.61|10.69|10.69|10.6|10.6|0
1689947700000|2023-07-21 13:55:00|10.62|10.62|10.63|10.63|10.65|10.65|10.6|10.6|0
1689948000000|2023-07-21 14:00:00|10.64|10.64|10.6|10.6|10.68|10.68|10.58|10.58|0
1689948300000|2023-07-21 14:05:00|10.61|10.61|10.63|10.63|10.64|10.64|10.59|10.59|0
1689948600000|2023-07-21 14:10:00|10.62|10.62|10.65|10.65|10.68|10.68|10.6|10.6|0
1689948900000|2023-07-21 14:15:00|10.66|10.66|10.71|10.71|10.71|10.71|10.66|10.66|0
1689949200000|2023-07-21 14:20:00|10.7|10.7|10.67|10.67|10.71|10.71|10.67|10.67|0
1689949500000|2023-07-21 14:25:00|10.66|10.66|10.64|10.64|10.67|10.67|10.63|10.63|0
1689949800000|2023-07-21 14:30:00|10.65|10.65|10.63|10.63|10.65|10.65|10.62|10.62|0
1689950100000|2023-07-21 14:35:00|10.64|10.64|10.65|10.65|10.67|10.67|10.64|10.64|0
1689950400000|2023-07-21 14:40:00|10.64|10.64|10.66|10.66|10.67|10.67|10.64|10.64|0
1689950700000|2023-07-21 14:45:00|10.67|10.67|10.69|10.69|10.69|10.69|10.64|10.64|0
1689951000000|2023-07-21 14:50:00|10.68|10.68|10.65|10.65|10.69|10.69|10.65|10.65|0
1689951300000|2023-07-21 14:55:00|10.64|10.64|10.65|10.65|10.65|10.65|10.61|10.61|0
1689951600000|2023-07-21 15:00:00|10.66|10.66|10.67|10.67|10.69|10.69|10.66|10.66|0
1689951900000|2023-07-21 15:05:00|10.68|10.68|10.71|10.71|10.72|10.72|10.68|10.68|0
1689952200000|2023-07-21 15:10:00|10.7|10.7|10.73|10.73|10.74|10.74|10.7|10.7|0
1689952500000|2023-07-21 15:15:00|10.74|10.74|10.75|10.75|10.75|10.75|10.73|10.73|0
1689952800000|2023-07-21 15:20:00|10.74|10.74|10.76|10.76|10.77|10.77|10.74|10.74|0
1689953100000|2023-07-21 15:25:00|10.77|10.77|10.78|10.78|10.78|10.78|10.76|10.76|0
1689953400000|2023-07-21 15:30:00|10.77|10.77|10.74|10.74|10.78|10.78|10.73|10.73|0
1689953700000|2023-07-21 15:35:00|10.75|10.75|10.78|10.78|10.79|10.79|10.75|10.75|0
1689954000000|2023-07-21 15:40:00|10.79|10.79|10.76|10.76|10.8|10.8|10.76|10.76|0
1689954300000|2023-07-21 15:45:00|10.75|10.75|10.8|10.8|10.8|10.8|10.74|10.74|0
1689954600000|2023-07-21 15:50:00|10.79|10.79|10.75|10.75|10.81|10.81|10.75|10.75|0
1689954900000|2023-07-21 15:55:00|10.76|10.76|10.78|10.78|10.78|10.78|10.75|10.75|0
1689955200000|2023-07-21 16:00:00|10.77|10.77|10.75|10.75|10.77|10.77|10.73|10.73|0
1689955500000|2023-07-21 16:05:00|10.74|10.74|10.72|10.72|10.75|10.75|10.71|10.71|0
1689955800000|2023-07-21 16:10:00|10.73|10.73|10.71|10.71|10.73|10.73|10.7|10.7|0
1689956100000|2023-07-21 16:15:00|10.72|10.72|10.76|10.76|10.76|10.76|10.71|10.71|0
1689956400000|2023-07-21 16:20:00|10.77|10.77|10.76|10.76|10.78|10.78|10.75|10.75|0
1689956700000|2023-07-21 16:25:00|10.75|10.75|10.76|10.76|10.77|10.77|10.75|10.75|0
1689957000000|2023-07-21 16:30:00|10.77|10.77|10.78|10.78|10.79|10.79|10.77|10.77|0
1689957300000|2023-07-21 16:35:00|10.77|10.77|10.73|10.73|10.77|10.77|10.73|10.73|0
1689957600000|2023-07-21 16:40:00|10.74|10.74|10.72|10.72|10.74|10.74|10.72|10.72|0
1689957900000|2023-07-21 16:45:00|10.73|10.73|10.75|10.75|10.75|10.75|10.73|10.73|0
1689958200000|2023-07-21 16:50:00|10.76|10.76|10.75|10.75|10.76|10.76|10.74|10.74|0
1689958500000|2023-07-21 16:55:00|10.74|10.74|10.73|10.73|10.74|10.74|10.73|10.73|0
1689958800000|2023-07-21 17:00:00|10.74|10.74|10.74|10.74|10.75|10.75|10.73|10.73|0
1689959100000|2023-07-21 17:05:00|10.75|10.75|10.75|10.75|10.75|10.75|10.72|10.72|0
1689959400000|2023-07-21 17:10:00|10.74|10.74|10.76|10.76|10.76|10.76|10.73|10.73|0
1689959700000|2023-07-21 17:15:00|10.75|10.75|10.75|10.75|10.75|10.75|10.74|10.74|0
1689960000000|2023-07-21 17:20:00|10.76|10.76|10.74|10.74|10.76|10.76|10.73|10.73|0
1689960300000|2023-07-21 17:25:00|10.75|10.75|10.74|10.74|10.75|10.75|10.74|10.74|0
1689960600000|2023-07-21 17:30:00|10.75|10.75|10.77|10.77|10.77|10.77|10.75|10.75|0
1689960900000|2023-07-21 17:35:00|10.76|10.76|10.77|10.77|10.78|10.78|10.76|10.76|0
1689961200000|2023-07-21 17:40:00|10.76|10.76|10.75|10.75|10.76|10.76|10.75|10.75|0
1689961500000|2023-07-21 17:45:00|10.77|10.77|10.76|10.76|10.77|10.77|10.75|10.75|0
1689961800000|2023-07-21 17:50:00|10.77|10.77|10.77|10.77|10.79|10.79|10.77|10.77|0
1689962100000|2023-07-21 17:55:00|10.76|10.76|10.78|10.78|10.78|10.78|10.76|10.76|0
1689962400000|2023-07-21 18:00:00|10.77|10.77|10.75|10.75|10.77|10.77|10.75|10.75|0
1689962700000|2023-07-21 18:05:00|10.74|10.74|10.75|10.75|10.76|10.76|10.74|10.74|0
1689963000000|2023-07-21 18:10:00|10.76|10.76|10.72|10.72|10.76|10.76|10.72|10.72|0
1689963300000|2023-07-21 18:15:00|10.74|10.74|10.76|10.76|10.76|10.76|10.73|10.73|0
1689963600000|2023-07-21 18:20:00|10.75|10.75|10.75|10.75|10.77|10.77|10.75|10.75|0
1689963900000|2023-07-21 18:25:00|10.76|10.76|10.76|10.76|10.77|10.77|10.74|10.74|0
1689964500000|2023-07-21 18:35:00|10.77|10.77|10.77|10.77|10.77|10.77|10.76|10.76|0
1689964800000|2023-07-21 18:40:00|10.76|10.76|10.77|10.77|10.78|10.78|10.76|10.76|0
1689965100000|2023-07-21 18:45:00|10.76|10.76|10.78|10.78|10.78|10.78|10.76|10.76|0
1689965400000|2023-07-21 18:50:00|10.77|10.77|10.77|10.77|10.78|10.78|10.76|10.76|0
1689965700000|2023-07-21 18:55:00|10.76|10.76|10.76|10.76|10.78|10.78|10.76|10.76|0
1689966000000|2023-07-21 19:00:00|10.77|10.77|10.72|10.72|10.77|10.77|10.72|10.72|0
1689966300000|2023-07-21 19:05:00|10.73|10.73|10.67|10.67|10.73|10.73|10.67|10.67|0
1689966600000|2023-07-21 19:10:00|10.66|10.66|10.65|10.65|10.67|10.67|10.65|10.65|0
1689966900000|2023-07-21 19:15:00|10.66|10.66|10.69|10.69|10.69|10.69|10.65|10.65|0
1689967200000|2023-07-21 19:20:00|10.68|10.68|10.65|10.65|10.69|10.69|10.65|10.65|0
1689967500000|2023-07-21 19:25:00|10.66|10.66|10.64|10.64|10.67|10.67|10.64|10.64|0
1689967800000|2023-07-21 19:30:00|10.65|10.65|10.65|10.65|10.66|10.66|10.63|10.63|0
1689968100000|2023-07-21 19:35:00|10.66|10.66|10.67|10.67|10.68|10.68|10.66|10.66|0
1689968400000|2023-07-21 19:40:00|10.66|10.66|10.66|10.66|10.67|10.67|10.65|10.65|0
1689968700000|2023-07-21 19:45:00|10.65|10.65|10.66|10.66|10.67|10.67|10.65|10.65|0
1689969000000|2023-07-21 19:50:00|10.67|10.67|10.67|10.67|10.68|10.68|10.65|10.65|0
1689969300000|2023-07-21 19:55:00|10.68|10.68|10.65|10.65|10.68|10.68|10.65|10.65|0
1689969600000|2023-07-21 20:00:00|10.66|10.66|10.67|10.67|10.67|10.67|10.63|10.63|0
1690185600000|2023-07-24 08:00:00|10.73|10.73|10.66|10.66|10.73|10.73|10.66|10.66|0
1690187100000|2023-07-24 08:25:00|10.72|10.72|10.73|10.73|10.73|10.73|10.72|10.72|0
1690188000000|2023-07-24 08:40:00|10.71|10.71|10.71|10.71|10.71|10.71|10.71|10.71|0
1690190400000|2023-07-24 09:20:00|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|0
1690191600000|2023-07-24 09:40:00|10.71|10.71|10.7|10.7|10.71|10.71|10.7|10.7|0
1690192200000|2023-07-24 09:50:00|10.71|10.71|10.7|10.7|10.71|10.71|10.7|10.7|0
1690193400000|2023-07-24 10:10:00|10.68|10.68|10.68|10.68|10.68|10.68|10.68|10.68|0
1690194000000|2023-07-24 10:20:00|10.67|10.67|10.67|10.67|10.67|10.67|10.67|10.67|0
1690195800000|2023-07-24 10:50:00|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|0
1690196700000|2023-07-24 11:05:00|10.69|10.69|10.69|10.69|10.69|10.69|10.69|10.69|0
1690197000000|2023-07-24 11:10:00|10.68|10.68|10.66|10.66|10.7|10.7|10.66|10.66|0
1690197300000|2023-07-24 11:15:00|10.69|10.69|10.69|10.69|10.69|10.69|10.69|10.69|0
1690197600000|2023-07-24 11:20:00|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|0
1690197900000|2023-07-24 11:25:00|10.69|10.69|10.65|10.65|10.69|10.69|10.65|10.65|0
1690198200000|2023-07-24 11:30:00|10.64|10.64|10.62|10.62|10.64|10.64|10.62|10.62|0
1690198500000|2023-07-24 11:35:00|10.65|10.65|10.65|10.65|10.65|10.65|10.62|10.62|0
1690198800000|2023-07-24 11:40:00|10.64|10.64|10.65|10.65|10.65|10.65|10.64|10.64|0
1690199100000|2023-07-24 11:45:00|10.62|10.62|10.62|10.62|10.62|10.62|10.62|10.62|0
1690199400000|2023-07-24 11:50:00|10.63|10.63|10.62|10.62|10.65|10.65|10.62|10.62|0
1690199700000|2023-07-24 11:55:00|10.61|10.61|10.61|10.61|10.61|10.61|10.61|10.61|0
1690200000000|2023-07-24 12:00:00|10.62|10.62|10.62|10.62|10.62|10.62|10.62|10.62|0
1690200300000|2023-07-24 12:05:00|10.65|10.65|10.65|10.65|10.65|10.65|10.65|10.65|0
1690200600000|2023-07-24 12:10:00|10.61|10.61|10.61|10.61|10.61|10.61|10.61|10.61|0
1690200900000|2023-07-24 12:15:00|10.62|10.62|10.61|10.61|10.62|10.62|10.59|10.59|0
1690201200000|2023-07-24 12:20:00|10.62|10.62|10.63|10.63|10.63|10.63|10.62|10.62|0
1690201500000|2023-07-24 12:25:00|10.62|10.62|10.63|10.63|10.63|10.63|10.62|10.62|0
1690201800000|2023-07-24 12:30:00|10.61|10.61|10.64|10.64|10.64|10.64|10.61|10.61|0
1690202100000|2023-07-24 12:35:00|10.61|10.61|10.65|10.65|10.65|10.65|10.61|10.61|0
1690202400000|2023-07-24 12:40:00|10.63|10.63|10.6|10.6|10.63|10.63|10.6|10.6|0
1690203000000|2023-07-24 12:50:00|10.61|10.61|10.61|10.61|10.61|10.61|10.61|10.61|0
1690204200000|2023-07-24 13:10:00|10.62|10.62|10.62|10.62|10.62|10.62|10.62|10.62|0
1690204500000|2023-07-24 13:15:00|10.61|10.61|10.6|10.6|10.63|10.63|10.6|10.6|0
1690205100000|2023-07-24 13:25:00|10.62|10.62|10.63|10.63|10.63|10.63|10.6|10.6|0
1690205400000|2023-07-24 13:30:00|10.6|10.6|10.75|10.75|10.79|10.79|10.58|10.58|0
1690205700000|2023-07-24 13:35:00|10.76|10.76|10.68|10.68|10.78|10.78|10.65|10.65|0
1690206000000|2023-07-24 13:40:00|10.69|10.69|10.8|10.8|10.81|10.81|10.69|10.69|0
1690206300000|2023-07-24 13:45:00|10.79|10.79|10.76|10.76|10.79|10.79|10.73|10.73|0
1690206600000|2023-07-24 13:50:00|10.75|10.75|10.62|10.62|10.75|10.75|10.61|10.61|0
1690206900000|2023-07-24 13:55:00|10.61|10.61|10.64|10.64|10.67|10.67|10.6|10.6|0
1690207200000|2023-07-24 14:00:00|10.65|10.65|10.67|10.67|10.69|10.69|10.64|10.64|0
1690207500000|2023-07-24 14:05:00|10.68|10.68|10.7|10.7|10.71|10.71|10.66|10.66|0
1690207800000|2023-07-24 14:10:00|10.68|10.68|10.73|10.73|10.76|10.76|10.68|10.68|0
1690208100000|2023-07-24 14:15:00|10.72|10.72|10.76|10.76|10.78|10.78|10.72|10.72|0
1690208400000|2023-07-24 14:20:00|10.77|10.77|10.76|10.76|10.79|10.79|10.75|10.75|0
1690208700000|2023-07-24 14:25:00|10.75|10.75|10.73|10.73|10.75|10.75|10.72|10.72|0
1690209000000|2023-07-24 14:30:00|10.72|10.72|10.7|10.7|10.74|10.74|10.68|10.68|0
1690209300000|2023-07-24 14:35:00|10.69|10.69|10.69|10.69|10.71|10.71|10.68|10.68|0
1690209600000|2023-07-24 14:40:00|10.7|10.7|10.69|10.69|10.72|10.72|10.69|10.69|0
1690209900000|2023-07-24 14:45:00|10.68|10.68|10.68|10.68|10.69|10.69|10.67|10.67|0
1690210200000|2023-07-24 14:50:00|10.67|10.67|10.65|10.65|10.67|10.67|10.64|10.64|0
1690210500000|2023-07-24 14:55:00|10.64|10.64|10.69|10.69|10.69|10.69|10.64|10.64|0
1690210800000|2023-07-24 15:00:00|10.68|10.68|10.65|10.65|10.68|10.68|10.64|10.64|0
1690211100000|2023-07-24 15:05:00|10.64|10.64|10.64|10.64|10.66|10.66|10.63|10.63|0
1690211400000|2023-07-24 15:10:00|10.63|10.63|10.65|10.65|10.67|10.67|10.63|10.63|0
1690211700000|2023-07-24 15:15:00|10.66|10.66|10.7|10.7|10.7|10.7|10.66|10.66|0
1690212000000|2023-07-24 15:20:00|10.71|10.71|10.7|10.7|10.73|10.73|10.7|10.7|0
1690212300000|2023-07-24 15:25:00|10.68|10.68|10.67|10.67|10.68|10.68|10.66|10.66|0
1690212600000|2023-07-24 15:30:00|10.66|10.66|10.66|10.66|10.67|10.67|10.65|10.65|0
1690212900000|2023-07-24 15:35:00|10.65|10.65|10.63|10.63|10.65|10.65|10.63|10.63|0
1690213200000|2023-07-24 15:40:00|10.64|10.64|10.6|10.6|10.64|10.64|10.6|10.6|0
1690213500000|2023-07-24 15:45:00|10.61|10.61|10.63|10.63|10.63|10.63|10.61|10.61|0
1690213800000|2023-07-24 15:50:00|10.64|10.64|10.66|10.66|10.66|10.66|10.63|10.63|0
1690214100000|2023-07-24 15:55:00|10.67|10.67|10.68|10.68|10.68|10.68|10.65|10.65|0
1690214400000|2023-07-24 16:00:00|10.69|10.69|10.7|10.7|10.71|10.71|10.68|10.68|0
1690214700000|2023-07-24 16:05:00|10.71|10.71|10.72|10.72|10.72|10.72|10.71|10.71|0
1690215000000|2023-07-24 16:10:00|10.71|10.71|10.71|10.71|10.72|10.72|10.71|10.71|0
1690215300000|2023-07-24 16:15:00|10.72|10.72|10.68|10.68|10.72|10.72|10.68|10.68|0
1690215600000|2023-07-24 16:20:00|10.67|10.67|10.68|10.68|10.69|10.69|10.67|10.67|0
1690215900000|2023-07-24 16:25:00|10.69|10.69|10.69|10.69|10.7|10.7|10.68|10.68|0
1690216200000|2023-07-24 16:30:00|10.7|10.7|10.71|10.71|10.71|10.71|10.69|10.69|0
1690216500000|2023-07-24 16:35:00|10.7|10.7|10.68|10.68|10.7|10.7|10.68|10.68|0
1690216800000|2023-07-24 16:40:00|10.67|10.67|10.66|10.66|10.68|10.68|10.66|10.66|0
1690217100000|2023-07-24 16:45:00|10.65|10.65|10.64|10.64|10.65|10.65|10.64|10.64|0
1690217400000|2023-07-24 16:50:00|10.65|10.65|10.65|10.65|10.65|10.65|10.65|10.65|0
1690217700000|2023-07-24 16:55:00|10.67|10.67|10.67|10.67|10.68|10.68|10.65|10.65|0
1690218000000|2023-07-24 17:00:00|10.66|10.66|10.65|10.65|10.66|10.66|10.65|10.65|0
1690218300000|2023-07-24 17:05:00|10.66|10.66|10.67|10.67|10.67|10.67|10.65|10.65|0
1690218600000|2023-07-24 17:10:00|10.66|10.66|10.68|10.68|10.68|10.68|10.66|10.66|0
1690218900000|2023-07-24 17:15:00|10.69|10.69|10.68|10.68|10.69|10.69|10.67|10.67|0
1690219200000|2023-07-24 17:20:00|10.69|10.69|10.68|10.68|10.7|10.7|10.68|10.68|0
1690219500000|2023-07-24 17:25:00|10.66|10.66|10.67|10.67|10.68|10.68|10.66|10.66|0
1690219800000|2023-07-24 17:30:00|10.68|10.68|10.65|10.65|10.68|10.68|10.65|10.65|0
1690220100000|2023-07-24 17:35:00|10.66|10.66|10.66|10.66|10.66|10.66|10.65|10.65|0
1690220400000|2023-07-24 17:40:00|10.65|10.65|10.66|10.66|10.67|10.67|10.65|10.65|0
1690220700000|2023-07-24 17:45:00|10.67|10.67|10.68|10.68|10.68|10.68|10.67|10.67|0
1690221000000|2023-07-24 17:50:00|10.67|10.67|10.68|10.68|10.69|10.69|10.67|10.67|0
1690221300000|2023-07-24 17:55:00|10.69|10.69|10.66|10.66|10.69|10.69|10.66|10.66|0
1690221600000|2023-07-24 18:00:00|10.67|10.67|10.68|10.68|10.68|10.68|10.67|10.67|0
1690222200000|2023-07-24 18:10:00|10.67|10.67|10.69|10.69|10.7|10.7|10.66|10.66|0
1690222500000|2023-07-24 18:15:00|10.7|10.7|10.68|10.68|10.7|10.7|10.68|10.68|0
1690222800000|2023-07-24 18:20:00|10.67|10.67|10.68|10.68|10.68|10.68|10.67|10.67|0
1690223100000|2023-07-24 18:25:00|10.69|10.69|10.69|10.69|10.7|10.7|10.68|10.68|0
1690223400000|2023-07-24 18:30:00|10.68|10.68|10.68|10.68|10.69|10.69|10.67|10.67|0
1690223700000|2023-07-24 18:35:00|10.67|10.67|10.65|10.65|10.68|10.68|10.65|10.65|0
1690224000000|2023-07-24 18:40:00|10.64|10.64|10.67|10.67|10.67|10.67|10.63|10.63|0
1690224300000|2023-07-24 18:45:00|10.66|10.66|10.72|10.72|10.72|10.72|10.66|10.66|0
1690224600000|2023-07-24 18:50:00|10.71|10.71|10.73|10.73|10.74|10.74|10.71|10.71|0
1690224900000|2023-07-24 18:55:00|10.74|10.74|10.74|10.74|10.74|10.74|10.73|10.73|0
1690225200000|2023-07-24 19:00:00|10.73|10.73|10.72|10.72|10.74|10.74|10.72|10.72|0
1690225500000|2023-07-24 19:05:00|10.73|10.73|10.72|10.72|10.73|10.73|10.72|10.72|0
1690225800000|2023-07-24 19:10:00|10.71|10.71|10.73|10.73|10.73|10.73|10.7|10.7|0
1690226100000|2023-07-24 19:15:00|10.72|10.72|10.73|10.73|10.73|10.73|10.72|10.72|0
1690226400000|2023-07-24 19:20:00|10.72|10.72|10.7|10.7|10.72|10.72|10.7|10.7|0
1690226700000|2023-07-24 19:25:00|10.69|10.69|10.67|10.67|10.7|10.7|10.66|10.66|0
1690227000000|2023-07-24 19:30:00|10.66|10.66|10.63|10.63|10.66|10.66|10.6|10.6|0
1690227300000|2023-07-24 19:35:00|10.62|10.62|10.62|10.62|10.64|10.64|10.61|10.61|0
1690227600000|2023-07-24 19:40:00|10.63|10.63|10.63|10.63|10.64|10.64|10.61|10.61|0
1690227900000|2023-07-24 19:45:00|10.64|10.64|10.63|10.63|10.65|10.65|10.63|10.63|0
1690228200000|2023-07-24 19:50:00|10.62|10.62|10.62|10.62|10.63|10.63|10.61|10.61|0
1690228500000|2023-07-24 19:55:00|10.63|10.63|10.64|10.64|10.65|10.65|10.62|10.62|0
1690228800000|2023-07-24 20:00:00|10.65|10.65|10.62|10.62|10.65|10.65|10.62|10.62|0
1690229100000|2023-07-24 20:05:00|10.65|10.65|10.65|10.65|10.65|10.65|10.65|10.65|0
1690230600000|2023-07-24 20:30:00|10.64|10.64|10.64|10.64|10.64|10.64|10.64|10.64|0
1690231500000|2023-07-24 20:45:00|10.65|10.65|10.65|10.65|10.65|10.65|10.65|10.65|0
1690232100000|2023-07-24 20:55:00|10.67|10.67|10.69|10.69|10.69|10.69|10.67|10.67|0
1690232400000|2023-07-24 21:00:00|10.68|10.68|10.68|10.68|10.68|10.68|10.68|10.68|0
1690232700000|2023-07-24 21:05:00|10.69|10.69|10.66|10.66|10.69|10.69|10.66|10.66|0
1690233000000|2023-07-24 21:10:00|10.68|10.68|10.68|10.68|10.68|10.68|10.68|10.68|0
1690233300000|2023-07-24 21:15:00|10.69|10.69|10.69|10.69|10.69|10.69|10.69|10.69|0
1690233600000|2023-07-24 21:20:00|10.66|10.66|10.68|10.68|10.68|10.68|10.66|10.66|0
1690233900000|2023-07-24 21:25:00|10.69|10.69|10.69|10.69|10.69|10.69|10.69|10.69|0
1690234200000|2023-07-24 21:30:00|10.68|10.68|10.68|10.68|10.68|10.68|10.68|10.68|0
1690234500000|2023-07-24 21:35:00|10.69|10.69|10.69|10.69|10.69|10.69|10.69|10.69|0
1690234800000|2023-07-24 21:40:00|10.68|10.68|10.68|10.68|10.68|10.68|10.68|10.68|0
1690235700000|2023-07-24 21:55:00|10.66|10.66|10.66|10.66|10.66|10.66|10.66|10.66|0
1690236000000|2023-07-24 22:00:00|10.67|10.67|10.67|10.67|10.67|10.67|10.67|10.67|0
1690237200000|2023-07-24 22:20:00|10.66|10.66|10.66|10.66|10.66|10.66|10.66|10.66|0
1690237500000|2023-07-24 22:25:00|10.67|10.67|10.67|10.67|10.67|10.67|10.67|10.67|0
1690237800000|2023-07-24 22:30:00|10.66|10.66|10.65|10.65|10.66|10.66|10.65|10.65|0
1690239300000|2023-07-24 22:55:00|10.66|10.66|10.68|10.68|10.68|10.68|10.66|10.66|0
1690239600000|2023-07-24 23:00:00|10.66|10.66|10.66|10.66|10.66|10.66|10.66|10.66|0
1690239900000|2023-07-24 23:05:00|10.65|10.65|10.65|10.65|10.65|10.65|10.65|10.65|0
1690240200000|2023-07-24 23:10:00|10.66|10.66|10.69|10.69|10.69|10.69|10.66|10.66|0
1690240500000|2023-07-24 23:15:00|10.65|10.65|10.65|10.65|10.65|10.65|10.65|10.65|0
1690242300000|2023-07-24 23:45:00|10.66|10.66|10.65|10.65|10.66|10.66|10.65|10.65|0
1690242600000|2023-07-24 23:50:00|10.66|10.66|10.69|10.69|10.69|10.69|10.66|10.66|0
1690242900000|2023-07-24 23:55:00|10.65|10.65|10.64|10.64|10.65|10.65|10.64|10.64|0
1690272900000|2023-07-25 08:15:00|10.65|10.65|10.66|10.66|10.66|10.66|10.65|10.65|0
1690275600000|2023-07-25 09:00:00|10.71|10.71|10.71|10.71|10.71|10.71|10.71|10.71|0
1690276500000|2023-07-25 09:15:00|10.68|10.68|10.68|10.68|10.68|10.68|10.68|10.68|0
1690276800000|2023-07-25 09:20:00|10.71|10.71|10.71|10.71|10.71|10.71|10.71|10.71|0
1690280400000|2023-07-25 10:20:00|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|0
1690282800000|2023-07-25 11:00:00|10.68|10.68|10.7|10.7|10.7|10.7|10.68|10.68|0
1690284000000|2023-07-25 11:20:00|10.69|10.69|10.69|10.69|10.69|10.69|10.69|10.69|0
1690284900000|2023-07-25 11:35:00|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|0
1690285500000|2023-07-25 11:45:00|10.69|10.69|10.69|10.69|10.69|10.69|10.69|10.69|0
1690286400000|2023-07-25 12:00:00|10.68|10.68|10.68|10.68|10.68|10.68|10.68|10.68|0
1690286700000|2023-07-25 12:05:00|10.69|10.69|10.7|10.7|10.7|10.7|10.69|10.69|0
1690287000000|2023-07-25 12:10:00|10.68|10.68|10.66|10.66|10.68|10.68|10.66|10.66|0
1690287300000|2023-07-25 12:15:00|10.65|10.65|10.65|10.65|10.65|10.65|10.65|10.65|0
1690287900000|2023-07-25 12:25:00|10.66|10.66|10.66|10.66|10.66|10.66|10.66|10.66|0
1690288200000|2023-07-25 12:30:00|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|0
1690288500000|2023-07-25 12:35:00|10.67|10.67|10.67|10.67|10.67|10.67|10.67|10.67|0
1690288800000|2023-07-25 12:40:00|10.68|10.68|10.67|10.67|10.68|10.68|10.66|10.66|0
1690289100000|2023-07-25 12:45:00|10.68|10.68|10.68|10.68|10.68|10.68|10.68|10.68|0
1690289700000|2023-07-25 12:55:00|10.67|10.67|10.69|10.69|10.69|10.69|10.67|10.67|0
1690290300000|2023-07-25 13:05:00|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|0
1690290900000|2023-07-25 13:15:00|10.69|10.69|10.69|10.69|10.69|10.69|10.69|10.69|0
1690291200000|2023-07-25 13:20:00|10.67|10.67|10.65|10.65|10.67|10.67|10.65|10.65|0
1690291500000|2023-07-25 13:25:00|10.66|10.66|10.61|10.61|10.66|10.66|10.61|10.61|0
1690291800000|2023-07-25 13:30:00|10.64|10.64|10.73|10.73|10.74|10.74|10.64|10.64|0
1690292100000|2023-07-25 13:35:00|10.74|10.74|10.74|10.74|10.74|10.74|10.7|10.7|0
1690292400000|2023-07-25 13:40:00|10.73|10.73|10.68|10.68|10.74|10.74|10.68|10.68|0
1690292700000|2023-07-25 13:45:00|10.69|10.69|10.67|10.67|10.71|10.71|10.67|10.67|0
1690293000000|2023-07-25 13:50:00|10.66|10.66|10.69|10.69|10.7|10.7|10.66|10.66|0
1690293300000|2023-07-25 13:55:00|10.7|10.7|10.7|10.7|10.72|10.72|10.68|10.68|0
1690293600000|2023-07-25 14:00:00|10.69|10.69|10.76|10.76|10.76|10.76|10.69|10.69|0
1690293900000|2023-07-25 14:05:00|10.75|10.75|10.74|10.74|10.76|10.76|10.74|10.74|0
1690294200000|2023-07-25 14:10:00|10.75|10.75|10.74|10.74|10.76|10.76|10.73|10.73|0
1690294500000|2023-07-25 14:15:00|10.75|10.75|10.67|10.67|10.76|10.76|10.65|10.65|0
1690294800000|2023-07-25 14:20:00|10.68|10.68|10.7|10.7|10.7|10.7|10.68|10.68|0
1690295100000|2023-07-25 14:25:00|10.69|10.69|10.68|10.68|10.71|10.71|10.66|10.66|0
1690295400000|2023-07-25 14:30:00|10.67|10.67|10.66|10.66|10.67|10.67|10.65|10.65|0
1690295700000|2023-07-25 14:35:00|10.65|10.65|10.64|10.64|10.66|10.66|10.64|10.64|0
1690296000000|2023-07-25 14:40:00|10.65|10.65|10.63|10.63|10.65|10.65|10.63|10.63|0
1690296300000|2023-07-25 14:45:00|10.64|10.64|10.66|10.66|10.67|10.67|10.62|10.62|0
1690296600000|2023-07-25 14:50:00|10.65|10.65|10.65|10.65|10.65|10.65|10.63|10.63|0
1690296900000|2023-07-25 14:55:00|10.64|10.64|10.65|10.65|10.66|10.66|10.63|10.63|0
1690297200000|2023-07-25 15:00:00|10.64|10.64|10.65|10.65|10.66|10.66|10.64|10.64|0
1690297500000|2023-07-25 15:05:00|10.66|10.66|10.66|10.66|10.66|10.66|10.65|10.65|0
1690297800000|2023-07-25 15:10:00|10.67|10.67|10.63|10.63|10.67|10.67|10.63|10.63|0
1690298100000|2023-07-25 15:15:00|10.64|10.64|10.62|10.62|10.64|10.64|10.62|10.62|0
1690298400000|2023-07-25 15:20:00|10.61|10.61|10.6|10.6|10.61|10.61|10.59|10.59|0
1690298700000|2023-07-25 15:25:00|10.59|10.59|10.63|10.63|10.63|10.63|10.59|10.59|0
1690299000000|2023-07-25 15:30:00|10.62|10.62|10.63|10.63|10.63|10.63|10.61|10.61|0
1690299300000|2023-07-25 15:35:00|10.64|10.64|10.63|10.63|10.65|10.65|10.63|10.63|0
1690299600000|2023-07-25 15:40:00|10.64|10.64|10.64|10.64|10.65|10.65|10.63|10.63|0
1690299900000|2023-07-25 15:45:00|10.65|10.65|10.64|10.64|10.65|10.65|10.63|10.63|0
1690300200000|2023-07-25 15:50:00|10.63|10.63|10.62|10.62|10.64|10.64|10.62|10.62|0
1690300500000|2023-07-25 15:55:00|10.63|10.63|10.6|10.6|10.63|10.63|10.59|10.59|0
1690300800000|2023-07-25 16:00:00|10.61|10.61|10.63|10.63|10.64|10.64|10.6|10.6|0
1690301100000|2023-07-25 16:05:00|10.64|10.64|10.66|10.66|10.67|10.67|10.63|10.63|0
1690301400000|2023-07-25 16:10:00|10.65|10.65|10.69|10.69|10.7|10.7|10.65|10.65|0
1690301700000|2023-07-25 16:15:00|10.7|10.7|10.71|10.71|10.71|10.71|10.68|10.68|0
1690302000000|2023-07-25 16:20:00|10.7|10.7|10.67|10.67|10.7|10.7|10.65|10.65|0
1690302300000|2023-07-25 16:25:00|10.66|10.66|10.63|10.63|10.66|10.66|10.63|10.63|0
1690302600000|2023-07-25 16:30:00|10.64|10.64|10.64|10.64|10.64|10.64|10.63|10.63|0
1690302900000|2023-07-25 16:35:00|10.65|10.65|10.64|10.64|10.65|10.65|10.63|10.63|0
1690303200000|2023-07-25 16:40:00|10.63|10.63|10.63|10.63|10.63|10.63|10.62|10.62|0
1690303500000|2023-07-25 16:45:00|10.64|10.64|10.64|10.64|10.65|10.65|10.64|10.64|0
1690303800000|2023-07-25 16:50:00|10.65|10.65|10.65|10.65|10.65|10.65|10.63|10.63|0
1690304100000|2023-07-25 16:55:00|10.64|10.64|10.64|10.64|10.65|10.65|10.64|10.64|0
1690304400000|2023-07-25 17:00:00|10.65|10.65|10.64|10.64|10.65|10.65|10.64|10.64|0
1690304700000|2023-07-25 17:05:00|10.65|10.65|10.65|10.65|10.65|10.65|10.63|10.63|0
1690305000000|2023-07-25 17:10:00|10.64|10.64|10.64|10.64|10.64|10.64|10.63|10.63|0
1690305300000|2023-07-25 17:15:00|10.65|10.65|10.66|10.66|10.66|10.66|10.64|10.64|0
1690305600000|2023-07-25 17:20:00|10.67|10.67|10.65|10.65|10.68|10.68|10.65|10.65|0
1690305900000|2023-07-25 17:25:00|10.64|10.64|10.65|10.65|10.66|10.66|10.64|10.64|0
1690306500000|2023-07-25 17:35:00|10.66|10.66|10.63|10.63|10.66|10.66|10.63|10.63|0
1690306800000|2023-07-25 17:40:00|10.64|10.64|10.65|10.65|10.65|10.65|10.63|10.63|0
1690307100000|2023-07-25 17:45:00|10.64|10.64|10.63|10.63|10.64|10.64|10.63|10.63|0
1690307400000|2023-07-25 17:50:00|10.62|10.62|10.62|10.62|10.63|10.63|10.62|10.62|0
1690307700000|2023-07-25 17:55:00|10.63|10.63|10.63|10.63|10.64|10.64|10.63|10.63|0
1690308000000|2023-07-25 18:00:00|10.62|10.62|10.62|10.62|10.62|10.62|10.62|10.62|0
1690308300000|2023-07-25 18:05:00|10.61|10.61|10.59|10.59|10.61|10.61|10.59|10.59|0
1690308600000|2023-07-25 18:10:00|10.6|10.6|10.59|10.59|10.6|10.6|10.59|10.59|0
1690308900000|2023-07-25 18:15:00|10.6|10.6|10.59|10.59|10.6|10.6|10.59|10.59|0
1690309200000|2023-07-25 18:20:00|10.6|10.6|10.59|10.59|10.6|10.6|10.58|10.58|0
1690309500000|2023-07-25 18:25:00|10.6|10.6|10.59|10.59|10.6|10.6|10.59|10.59|0
1690309800000|2023-07-25 18:30:00|10.6|10.6|10.6|10.6|10.6|10.6|10.59|10.59|0
1690310100000|2023-07-25 18:35:00|10.59|10.59|10.58|10.58|10.6|10.6|10.58|10.58|0
1690310400000|2023-07-25 18:40:00|10.59|10.59|10.58|10.58|10.6|10.6|10.58|10.58|0
1690310700000|2023-07-25 18:45:00|10.56|10.56|10.54|10.54|10.56|10.56|10.54|10.54|0
1690311000000|2023-07-25 18:50:00|10.53|10.53|10.55|10.55|10.55|10.55|10.53|10.53|0
1690311300000|2023-07-25 18:55:00|10.54|10.54|10.51|10.51|10.55|10.55|10.51|10.51|0
1690311600000|2023-07-25 19:00:00|10.52|10.52|10.53|10.53|10.55|10.55|10.52|10.52|0
1690311900000|2023-07-25 19:05:00|10.54|10.54|10.56|10.56|10.56|10.56|10.53|10.53|0
1690312200000|2023-07-25 19:10:00|10.55|10.55|10.57|10.57|10.57|10.57|10.55|10.55|0
1690312500000|2023-07-25 19:15:00|10.56|10.56|10.55|10.55|10.57|10.57|10.55|10.55|0
1690312800000|2023-07-25 19:20:00|10.56|10.56|10.53|10.53|10.56|10.56|10.53|10.53|0
1690313100000|2023-07-25 19:25:00|10.54|10.54|10.54|10.54|10.54|10.54|10.53|10.53|0
1690313400000|2023-07-25 19:30:00|10.53|10.53|10.53|10.53|10.53|10.53|10.51|10.51|0
1690313700000|2023-07-25 19:35:00|10.54|10.54|10.53|10.53|10.55|10.55|10.53|10.53|0
1690314000000|2023-07-25 19:40:00|10.52|10.52|10.52|10.52|10.53|10.53|10.51|10.51|0
1690314300000|2023-07-25 19:45:00|10.51|10.51|10.5|10.5|10.52|10.52|10.49|10.49|0
1690314600000|2023-07-25 19:50:00|10.49|10.49|10.5|10.5|10.5|10.5|10.47|10.47|0
1690314900000|2023-07-25 19:55:00|10.49|10.49|10.48|10.48|10.5|10.5|10.46|10.46|0
1690315200000|2023-07-25 20:00:00|10.46|10.46|10.49|10.49|10.54|10.54|10.46|10.46|0
1690315500000|2023-07-25 20:05:00|10.5|10.5|10.52|10.52|10.52|10.52|10.49|10.49|0
1690315800000|2023-07-25 20:10:00|10.51|10.51|10.53|10.53|10.53|10.53|10.47|10.47|0
1690316100000|2023-07-25 20:15:00|10.47|10.47|10.45|10.45|10.5|10.5|10.45|10.45|0
1690316400000|2023-07-25 20:20:00|10.46|10.46|10.46|10.46|10.46|10.46|10.46|10.46|0
1690316700000|2023-07-25 20:25:00|10.49|10.49|10.49|10.49|10.49|10.49|10.49|10.49|0
1690317000000|2023-07-25 20:30:00|10.46|10.46|10.46|10.46|10.46|10.46|10.46|10.46|0
1690317600000|2023-07-25 20:40:00|10.48|10.48|10.48|10.48|10.48|10.48|10.48|10.48|0
1690317900000|2023-07-25 20:45:00|10.47|10.47|10.47|10.47|10.47|10.47|10.47|10.47|0
1690318500000|2023-07-25 20:55:00|10.48|10.48|10.48|10.48|10.48|10.48|10.48|10.48|0
1690318800000|2023-07-25 21:00:00|10.49|10.49|10.48|10.48|10.49|10.49|10.48|10.48|0
1690319700000|2023-07-25 21:15:00|10.47|10.47|10.47|10.47|10.47|10.47|10.47|10.47|0
1690320000000|2023-07-25 21:20:00|10.49|10.49|10.49|10.49|10.49|10.49|10.49|10.49|0
1690320600000|2023-07-25 21:30:00|10.48|10.48|10.48|10.48|10.48|10.48|10.48|10.48|0
1690321500000|2023-07-25 21:45:00|10.49|10.49|10.49|10.49|10.49|10.49|10.49|10.49|0
1690322700000|2023-07-25 22:05:00|10.48|10.48|10.48|10.48|10.48|10.48|10.48|10.48|0
1690323000000|2023-07-25 22:10:00|10.47|10.47|10.48|10.48|10.48|10.48|10.47|10.47|0
1690323300000|2023-07-25 22:15:00|10.47|10.47|10.48|10.48|10.48|10.48|10.47|10.47|0
1690323600000|2023-07-25 22:20:00|10.47|10.47|10.47|10.47|10.47|10.47|10.47|10.47|0
1690324200000|2023-07-25 22:30:00|10.48|10.48|10.46|10.46|10.48|10.48|10.46|10.46|0
1690324500000|2023-07-25 22:35:00|10.45|10.45|10.46|10.46|10.46|10.46|10.45|10.45|0
1690324800000|2023-07-25 22:40:00|10.45|10.45|10.46|10.46|10.46|10.46|10.45|10.45|0
1690325100000|2023-07-25 22:45:00|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|0
1690326300000|2023-07-25 23:05:00|10.43|10.43|10.44|10.44|10.44|10.44|10.43|10.43|0
1690326600000|2023-07-25 23:10:00|10.43|10.43|10.44|10.44|10.44|10.44|10.41|10.41|0
1690326900000|2023-07-25 23:15:00|10.41|10.41|10.4|10.4|10.42|10.42|10.4|10.4|0
1690327200000|2023-07-25 23:20:00|10.42|10.42|10.42|10.42|10.42|10.42|10.42|10.42|0
1690327800000|2023-07-25 23:30:00|10.41|10.41|10.41|10.41|10.41|10.41|10.4|10.4|0
1690328100000|2023-07-25 23:35:00|10.4|10.4|10.4|10.4|10.4|10.4|10.38|10.38|0
1690328400000|2023-07-25 23:40:00|10.41|10.41|10.41|10.41|10.41|10.41|10.4|10.4|0
1690328700000|2023-07-25 23:45:00|10.4|10.4|10.42|10.42|10.42|10.42|10.4|10.4|0
1690329000000|2023-07-25 23:50:00|10.4|10.4|10.4|10.4|10.4|10.4|10.4|10.4|0
1690329300000|2023-07-25 23:55:00|10.41|10.41|10.42|10.42|10.42|10.42|10.41|10.41|0
1690358400000|2023-07-26 08:00:00|10.45|10.45|10.4|10.4|10.45|10.45|10.4|10.4|0
1690359600000|2023-07-26 08:20:00|10.43|10.43|10.44|10.44|10.44|10.44|10.43|10.43|0
1690360500000|2023-07-26 08:35:00|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|0
1690361400000|2023-07-26 08:50:00|10.43|10.43|10.43|10.43|10.43|10.43|10.43|10.43|0
1690362900000|2023-07-26 09:15:00|10.41|10.41|10.41|10.41|10.41|10.41|10.41|10.41|0
1690365900000|2023-07-26 10:05:00|10.4|10.4|10.4|10.4|10.4|10.4|10.4|10.4|0
1690368000000|2023-07-26 10:40:00|10.44|10.44|10.44|10.44|10.44|10.44|10.44|10.44|0
1690369200000|2023-07-26 11:00:00|10.4|10.4|10.42|10.42|10.43|10.43|10.4|10.4|0
1690371000000|2023-07-26 11:30:00|10.41|10.41|10.44|10.44|10.44|10.44|10.41|10.41|0
1690371600000|2023-07-26 11:40:00|10.42|10.42|10.42|10.42|10.42|10.42|10.42|10.42|0
1690372800000|2023-07-26 12:00:00|10.43|10.43|10.43|10.43|10.43|10.43|10.43|10.43|0
1690373100000|2023-07-26 12:05:00|10.44|10.44|10.43|10.43|10.44|10.44|10.43|10.43|0
1690373400000|2023-07-26 12:10:00|10.42|10.42|10.42|10.42|10.43|10.43|10.42|10.42|0
1690374600000|2023-07-26 12:30:00|10.41|10.41|10.4|10.4|10.42|10.42|10.4|10.4|0
1690374900000|2023-07-26 12:35:00|10.42|10.42|10.43|10.43|10.43|10.43|10.42|10.42|0
1690375200000|2023-07-26 12:40:00|10.44|10.44|10.42|10.42|10.44|10.44|10.42|10.42|0
1690375500000|2023-07-26 12:45:00|10.41|10.41|10.4|10.4|10.41|10.41|10.4|10.4|0
1690376100000|2023-07-26 12:55:00|10.41|10.41|10.41|10.41|10.41|10.41|10.41|10.41|0
1690376400000|2023-07-26 13:00:00|10.4|10.4|10.38|10.38|10.4|10.4|10.37|10.37|0
1690376700000|2023-07-26 13:05:00|10.36|10.36|10.4|10.4|10.4|10.4|10.36|10.36|0
1690377300000|2023-07-26 13:15:00|10.38|10.38|10.4|10.4|10.4|10.4|10.38|10.38|0
1690377600000|2023-07-26 13:20:00|10.38|10.38|10.41|10.41|10.41|10.41|10.38|10.38|0
1690377900000|2023-07-26 13:25:00|10.42|10.42|10.42|10.42|10.43|10.43|10.37|10.37|0
1690378200000|2023-07-26 13:30:00|10.41|10.41|10.38|10.38|10.43|10.43|10.37|10.37|0
1690378500000|2023-07-26 13:35:00|10.4|10.4|10.46|10.46|10.48|10.48|10.4|10.4|0
1690378800000|2023-07-26 13:40:00|10.47|10.47|10.55|10.55|10.56|10.56|10.47|10.47|0
1690379100000|2023-07-26 13:45:00|10.53|10.53|10.58|10.58|10.58|10.58|10.53|10.53|0
1690379400000|2023-07-26 13:50:00|10.57|10.57|10.61|10.61|10.62|10.62|10.56|10.56|0
1690379700000|2023-07-26 13:55:00|10.6|10.6|10.56|10.56|10.61|10.61|10.56|10.56|0
1690380000000|2023-07-26 14:00:00|10.54|10.54|10.57|10.57|10.58|10.58|10.52|10.52|0
1690380300000|2023-07-26 14:05:00|10.58|10.58|10.53|10.53|10.58|10.58|10.53|10.53|0
1690380600000|2023-07-26 14:10:00|10.54|10.54|10.57|10.57|10.57|10.57|10.54|10.54|0
1690380900000|2023-07-26 14:15:00|10.58|10.58|10.58|10.58|10.63|10.63|10.57|10.57|0
1690381200000|2023-07-26 14:20:00|10.56|10.56|10.57|10.57|10.59|10.59|10.55|10.55|0
1690381500000|2023-07-26 14:25:00|10.58|10.58|10.58|10.58|10.59|10.59|10.57|10.57|0
1690381800000|2023-07-26 14:30:00|10.59|10.59|10.56|10.56|10.6|10.6|10.55|10.55|0
1690382100000|2023-07-26 14:35:00|10.55|10.55|10.55|10.55|10.57|10.57|10.55|10.55|0
1690382400000|2023-07-26 14:40:00|10.54|10.54|10.55|10.55|10.57|10.57|10.54|10.54|0
1690382700000|2023-07-26 14:45:00|10.56|10.56|10.52|10.52|10.56|10.56|10.51|10.51|0
1690383000000|2023-07-26 14:50:00|10.51|10.51|10.46|10.46|10.52|10.52|10.46|10.46|0
1690383300000|2023-07-26 14:55:00|10.47|10.47|10.42|10.42|10.49|10.49|10.41|10.41|0
1690383600000|2023-07-26 15:00:00|10.41|10.41|10.46|10.46|10.46|10.46|10.39|10.39|0
1690383900000|2023-07-26 15:05:00|10.45|10.45|10.49|10.49|10.49|10.49|10.44|10.44|0
1690384200000|2023-07-26 15:10:00|10.48|10.48|10.46|10.46|10.5|10.5|10.46|10.46|0
1690384500000|2023-07-26 15:15:00|10.45|10.45|10.47|10.47|10.48|10.48|10.45|10.45|0
1690384800000|2023-07-26 15:20:00|10.46|10.46|10.44|10.44|10.48|10.48|10.43|10.43|0
1690385100000|2023-07-26 15:25:00|10.45|10.45|10.42|10.42|10.45|10.45|10.42|10.42|0
1690385400000|2023-07-26 15:30:00|10.43|10.43|10.45|10.45|10.46|10.46|10.43|10.43|0
1690385700000|2023-07-26 15:35:00|10.46|10.46|10.47|10.47|10.48|10.48|10.45|10.45|0
1690386000000|2023-07-26 15:40:00|10.48|10.48|10.46|10.46|10.49|10.49|10.46|10.46|0
1690386300000|2023-07-26 15:45:00|10.45|10.45|10.49|10.49|10.49|10.49|10.45|10.45|0
1690386600000|2023-07-26 15:50:00|10.5|10.5|10.53|10.53|10.53|10.53|10.5|10.5|0
1690386900000|2023-07-26 15:55:00|10.52|10.52|10.53|10.53|10.54|10.54|10.51|10.51|0
1690387200000|2023-07-26 16:00:00|10.54|10.54|10.55|10.55|10.55|10.55|10.53|10.53|0
1690387500000|2023-07-26 16:05:00|10.54|10.54|10.53|10.53|10.54|10.54|10.52|10.52|0
1690387800000|2023-07-26 16:10:00|10.52|10.52|10.51|10.51|10.54|10.54|10.5|10.5|0
1690388100000|2023-07-26 16:15:00|10.52|10.52|10.53|10.53|10.54|10.54|10.5|10.5|0
1690388400000|2023-07-26 16:20:00|10.52|10.52|10.49|10.49|10.52|10.52|10.49|10.49|0
1690388700000|2023-07-26 16:25:00|10.48|10.48|10.49|10.49|10.5|10.5|10.48|10.48|0
1690389000000|2023-07-26 16:30:00|10.48|10.48|10.53|10.53|10.53|10.53|10.48|10.48|0
1690389300000|2023-07-26 16:35:00|10.52|10.52|10.51|10.51|10.54|10.54|10.5|10.5|0
1690389600000|2023-07-26 16:40:00|10.52|10.52|10.5|10.5|10.52|10.52|10.5|10.5|0
1690389900000|2023-07-26 16:45:00|10.48|10.48|10.48|10.48|10.48|10.48|10.45|10.45|0
1690390200000|2023-07-26 16:50:00|10.49|10.49|10.47|10.47|10.49|10.49|10.46|10.46|0
1690390500000|2023-07-26 16:55:00|10.46|10.46|10.46|10.46|10.46|10.46|10.45|10.45|0
1690390800000|2023-07-26 17:00:00|10.45|10.45|10.47|10.47|10.47|10.47|10.45|10.45|0
1690391100000|2023-07-26 17:05:00|10.46|10.46|10.47|10.47|10.47|10.47|10.46|10.46|0
1690391400000|2023-07-26 17:10:00|10.46|10.46|10.46|10.46|10.47|10.47|10.45|10.45|0
1690391700000|2023-07-26 17:15:00|10.47|10.47|10.46|10.46|10.48|10.48|10.45|10.45|0
1690392000000|2023-07-26 17:20:00|10.47|10.47|10.43|10.43|10.47|10.47|10.43|10.43|0
1690392300000|2023-07-26 17:25:00|10.44|10.44|10.42|10.42|10.44|10.44|10.42|10.42|0
1690392600000|2023-07-26 17:30:00|10.41|10.41|10.44|10.44|10.44|10.44|10.41|10.41|0
1690392900000|2023-07-26 17:35:00|10.45|10.45|10.42|10.42|10.45|10.45|10.41|10.41|0
1690393200000|2023-07-26 17:40:00|10.41|10.41|10.41|10.41|10.42|10.42|10.4|10.4|0
1690393500000|2023-07-26 17:45:00|10.4|10.4|10.4|10.4|10.42|10.42|10.4|10.4|0
1690393800000|2023-07-26 17:50:00|10.41|10.41|10.42|10.42|10.42|10.42|10.41|10.41|0
1690394100000|2023-07-26 17:55:00|10.41|10.41|10.41|10.41|10.42|10.42|10.4|10.4|0
1690394400000|2023-07-26 18:00:00|10.42|10.42|10.47|10.47|10.47|10.47|10.42|10.42|0
1690394700000|2023-07-26 18:05:00|10.46|10.46|10.47|10.47|10.47|10.47|10.46|10.46|0
1690395000000|2023-07-26 18:10:00|10.48|10.48|10.5|10.5|10.52|10.52|10.47|10.47|0
1690395300000|2023-07-26 18:15:00|10.51|10.51|10.52|10.52|10.52|10.52|10.51|10.51|0
1690395600000|2023-07-26 18:20:00|10.51|10.51|10.52|10.52|10.54|10.54|10.51|10.51|0
1690395900000|2023-07-26 18:25:00|10.51|10.51|10.5|10.5|10.51|10.51|10.48|10.48|0
1690396200000|2023-07-26 18:30:00|10.51|10.51|10.5|10.5|10.52|10.52|10.5|10.5|0
1690396500000|2023-07-26 18:35:00|10.51|10.51|10.61|10.61|10.61|10.61|10.51|10.51|0
1690396800000|2023-07-26 18:40:00|10.6|10.6|10.61|10.61|10.62|10.62|10.59|10.59|0
1690397100000|2023-07-26 18:45:00|10.6|10.6|10.58|10.58|10.62|10.62|10.56|10.56|0
1690397400000|2023-07-26 18:50:00|10.57|10.57|10.6|10.6|10.6|10.6|10.56|10.56|0
1690397700000|2023-07-26 18:55:00|10.59|10.59|10.58|10.58|10.59|10.59|10.57|10.57|0
1690398000000|2023-07-26 19:00:00|10.59|10.59|10.61|10.61|10.62|10.62|10.58|10.58|0
1690398300000|2023-07-26 19:05:00|10.62|10.62|10.58|10.58|10.65|10.65|10.57|10.57|0
1690398600000|2023-07-26 19:10:00|10.57|10.57|10.61|10.61|10.61|10.61|10.57|10.57|0
1690398900000|2023-07-26 19:15:00|10.6|10.6|10.61|10.61|10.63|10.63|10.59|10.59|0
1690399200000|2023-07-26 19:20:00|10.62|10.62|10.62|10.62|10.64|10.64|10.62|10.62|0
1690399500000|2023-07-26 19:25:00|10.63|10.63|10.66|10.66|10.66|10.66|10.63|10.63|0
1690399800000|2023-07-26 19:30:00|10.65|10.65|10.67|10.67|10.68|10.68|10.65|10.65|0
1690400100000|2023-07-26 19:35:00|10.66|10.66|10.68|10.68|10.68|10.68|10.65|10.65|0
1690400400000|2023-07-26 19:40:00|10.69|10.69|10.68|10.68|10.7|10.7|10.68|10.68|0
1690400700000|2023-07-26 19:45:00|10.69|10.69|10.66|10.66|10.69|10.69|10.66|10.66|0
1690401000000|2023-07-26 19:50:00|10.63|10.63|10.63|10.63|10.65|10.65|10.63|10.63|0
1690401300000|2023-07-26 19:55:00|10.64|10.64|10.65|10.65|10.66|10.66|10.63|10.63|0
1690401600000|2023-07-26 20:00:00|10.69|10.69|10.67|10.67|10.69|10.69|10.67|10.67|0
1690402200000|2023-07-26 20:10:00|10.64|10.64|10.66|10.66|10.66|10.66|10.64|10.64|0
1690402800000|2023-07-26 20:20:00|10.65|10.65|10.65|10.65|10.65|10.65|10.65|10.65|0
1690403100000|2023-07-26 20:25:00|10.63|10.63|10.63|10.63|10.63|10.63|10.63|10.63|0
1690403400000|2023-07-26 20:30:00|10.64|10.64|10.64|10.64|10.64|10.64|10.64|10.64|0
1690403700000|2023-07-26 20:35:00|10.65|10.65|10.65|10.65|10.65|10.65|10.65|10.65|0
1690404000000|2023-07-26 20:40:00|10.62|10.62|10.62|10.62|10.62|10.62|10.62|10.62|0
1690404900000|2023-07-26 20:55:00|10.63|10.63|10.63|10.63|10.63|10.63|10.63|10.63|0
1690405200000|2023-07-26 21:00:00|10.65|10.65|10.65|10.65|10.65|10.65|10.65|10.65|0
1690405800000|2023-07-26 21:10:00|10.63|10.63|10.64|10.64|10.64|10.64|10.63|10.63|0
1690406100000|2023-07-26 21:15:00|10.65|10.65|10.65|10.65|10.65|10.65|10.65|10.65|0
1690407600000|2023-07-26 21:40:00|10.63|10.63|10.63|10.63|10.63|10.63|10.63|10.63|0
1690407900000|2023-07-26 21:45:00|10.65|10.65|10.65|10.65|10.65|10.65|10.65|10.65|0
1690408800000|2023-07-26 22:00:00|10.64|10.64|10.62|10.62|10.65|10.65|10.62|10.62|0
1690409400000|2023-07-26 22:10:00|10.65|10.65|10.65|10.65|10.65|10.65|10.65|10.65|0
1690410300000|2023-07-26 22:25:00|10.67|10.67|10.65|10.65|10.68|10.68|10.65|10.65|0
1690410900000|2023-07-26 22:35:00|10.68|10.68|10.66|10.66|10.68|10.68|10.66|10.66|0
1690411200000|2023-07-26 22:40:00|10.67|10.67|10.65|10.65|10.67|10.67|10.65|10.65|0
1690411500000|2023-07-26 22:45:00|10.64|10.64|10.64|10.64|10.64|10.64|10.64|10.64|0
1690412400000|2023-07-26 23:00:00|10.65|10.65|10.65|10.65|10.65|10.65|10.65|10.65|0
1690413000000|2023-07-26 23:10:00|10.69|10.69|10.69|10.69|10.69|10.69|10.69|10.69|0
1690413300000|2023-07-26 23:15:00|10.66|10.66|10.66|10.66|10.66|10.66|10.66|10.66|0
1690413600000|2023-07-26 23:20:00|10.68|10.68|10.68|10.68|10.68|10.68|10.65|10.65|0
1690414200000|2023-07-26 23:30:00|10.65|10.65|10.65|10.65|10.66|10.66|10.65|10.65|0
1690414500000|2023-07-26 23:35:00|10.67|10.67|10.65|10.65|10.67|10.67|10.65|10.65|0
1690414800000|2023-07-26 23:40:00|10.67|10.67|10.67|10.67|10.67|10.67|10.65|10.65|0
1690415100000|2023-07-26 23:45:00|10.65|10.65|10.63|10.63|10.67|10.67|10.63|10.63|0
1690415400000|2023-07-26 23:50:00|10.67|10.67|10.66|10.66|10.67|10.67|10.66|10.66|0
1690415700000|2023-07-26 23:55:00|10.65|10.65|10.58|10.58|10.65|10.65|10.58|10.58|0
1690444800000|2023-07-27 08:00:00|10.66|10.66|10.73|10.73|10.73|10.73|10.65|10.65|0
1690445400000|2023-07-27 08:10:00|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|0
1690445700000|2023-07-27 08:15:00|10.8|10.8|10.84|10.84|10.84|10.84|10.79|10.79|0
1690446300000|2023-07-27 08:25:00|10.8|10.8|10.8|10.8|10.8|10.8|10.8|10.8|0
1690446600000|2023-07-27 08:30:00|10.85|10.85|10.8|10.8|10.85|10.85|10.8|10.8|0
1690446900000|2023-07-27 08:35:00|10.76|10.76|10.76|10.76|10.76|10.76|10.76|10.76|0
1690448100000|2023-07-27 08:55:00|10.78|10.78|10.78|10.78|10.78|10.78|10.78|10.78|0
1690448400000|2023-07-27 09:00:00|10.77|10.77|10.77|10.77|10.77|10.77|10.77|10.77|0
1690449000000|2023-07-27 09:10:00|10.76|10.76|10.8|10.8|10.8|10.8|10.76|10.76|0
1690451100000|2023-07-27 09:45:00|10.76|10.76|10.76|10.76|10.76|10.76|10.76|10.76|0
1690451700000|2023-07-27 09:55:00|10.8|10.8|10.8|10.8|10.8|10.8|10.8|10.8|0
1690452000000|2023-07-27 10:00:00|10.79|10.79|10.79|10.79|10.79|10.79|10.79|10.79|0
1690452600000|2023-07-27 10:10:00|10.82|10.82|10.82|10.82|10.82|10.82|10.82|10.82|0
1690454700000|2023-07-27 10:45:00|10.78|10.78|10.82|10.82|10.82|10.82|10.78|10.78|0
1690455600000|2023-07-27 11:00:00|10.8|10.8|10.8|10.8|10.8|10.8|10.79|10.79|0
1690455900000|2023-07-27 11:05:00|10.84|10.84|10.83|10.83|10.84|10.84|10.79|10.79|0
1690456200000|2023-07-27 11:10:00|10.81|10.81|10.81|10.81|10.81|10.81|10.81|10.81|0
1690456500000|2023-07-27 11:15:00|10.79|10.79|10.79|10.79|10.79|10.79|10.79|10.79|0
1690456800000|2023-07-27 11:20:00|10.81|10.81|10.81|10.81|10.81|10.81|10.81|10.81|0
1690457100000|2023-07-27 11:25:00|10.79|10.79|10.81|10.81|10.82|10.82|10.79|10.79|0
1690457700000|2023-07-27 11:35:00|10.82|10.82|10.82|10.82|10.82|10.82|10.82|10.82|0
1690458300000|2023-07-27 11:45:00|10.83|10.83|10.84|10.84|10.84|10.84|10.83|10.83|0
1690458600000|2023-07-27 11:50:00|10.85|10.85|10.85|10.85|10.85|10.85|10.85|10.85|0
1690458900000|2023-07-27 11:55:00|10.84|10.84|10.85|10.85|10.85|10.85|10.84|10.84|0
1690459200000|2023-07-27 12:00:00|10.84|10.84|10.86|10.86|10.86|10.86|10.84|10.84|0
1690459500000|2023-07-27 12:05:00|10.87|10.87|10.89|10.89|10.89|10.89|10.87|10.87|0
1690459800000|2023-07-27 12:10:00|10.9|10.9|10.96|10.96|10.96|10.96|10.9|10.9|0
1690460100000|2023-07-27 12:15:00|10.94|10.94|10.92|10.92|10.96|10.96|10.92|10.92|0
1690460400000|2023-07-27 12:20:00|10.94|10.94|10.96|10.96|10.96|10.96|10.94|10.94|0
1690460700000|2023-07-27 12:25:00|10.95|10.95|10.91|10.91|10.96|10.96|10.91|10.91|0
1690461300000|2023-07-27 12:35:00|10.89|10.89|10.91|10.91|10.91|10.91|10.88|10.88|0
1690461600000|2023-07-27 12:40:00|10.89|10.89|10.89|10.89|10.91|10.91|10.89|10.89|0
1690461900000|2023-07-27 12:45:00|10.9|10.9|10.91|10.91|10.91|10.91|10.9|10.9|0
1690462200000|2023-07-27 12:50:00|10.89|10.89|10.91|10.91|10.91|10.91|10.88|10.88|0
1690462500000|2023-07-27 12:55:00|10.89|10.89|10.89|10.89|10.89|10.89|10.89|10.89|0
1690462800000|2023-07-27 13:00:00|10.9|10.9|10.9|10.9|10.9|10.9|10.9|10.9|0
1690463100000|2023-07-27 13:05:00|10.89|10.89|10.86|10.86|10.89|10.89|10.86|10.86|0
1690463400000|2023-07-27 13:10:00|10.87|10.87|10.87|10.87|10.87|10.87|10.87|10.87|0
1690463700000|2023-07-27 13:15:00|10.86|10.86|10.87|10.87|10.87|10.87|10.86|10.86|0
1690464000000|2023-07-27 13:20:00|10.88|10.88|10.87|10.87|10.88|10.88|10.87|10.87|0
1690464300000|2023-07-27 13:25:00|10.86|10.86|10.77|10.77|10.87|10.87|10.77|10.77|0
1690464600000|2023-07-27 13:30:00|10.79|10.79|10.76|10.76|10.81|10.81|10.75|10.75|0
1690464900000|2023-07-27 13:35:00|10.77|10.77|10.73|10.73|10.78|10.78|10.7|10.7|0
1690465200000|2023-07-27 13:40:00|10.74|10.74|10.72|10.72|10.75|10.75|10.68|10.68|0
1690465500000|2023-07-27 13:45:00|10.75|10.75|10.67|10.67|10.75|10.75|10.64|10.64|0
1690465800000|2023-07-27 13:50:00|10.68|10.68|10.68|10.68|10.71|10.71|10.66|10.66|0
1690466100000|2023-07-27 13:55:00|10.67|10.67|10.61|10.61|10.68|10.68|10.6|10.6|0
1690466400000|2023-07-27 14:00:00|10.62|10.62|10.62|10.62|10.64|10.64|10.6|10.6|0
1690466700000|2023-07-27 14:05:00|10.61|10.61|10.61|10.61|10.65|10.65|10.6|10.6|0
1690467000000|2023-07-27 14:10:00|10.6|10.6|10.62|10.62|10.63|10.63|10.6|10.6|0
1690467300000|2023-07-27 14:15:00|10.63|10.63|10.66|10.66|10.68|10.68|10.62|10.62|0
1690467600000|2023-07-27 14:20:00|10.65|10.65|10.63|10.63|10.66|10.66|10.63|10.63|0
1690467900000|2023-07-27 14:25:00|10.62|10.62|10.6|10.6|10.63|10.63|10.6|10.6|0
1690468200000|2023-07-27 14:30:00|10.59|10.59|10.62|10.62|10.62|10.62|10.59|10.59|0
1690468500000|2023-07-27 14:35:00|10.63|10.63|10.63|10.63|10.64|10.64|10.61|10.61|0
1690468800000|2023-07-27 14:40:00|10.62|10.62|10.66|10.66|10.66|10.66|10.61|10.61|0
1690469100000|2023-07-27 14:45:00|10.67|10.67|10.65|10.65|10.68|10.68|10.65|10.65|0
1690469400000|2023-07-27 14:50:00|10.66|10.66|10.66|10.66|10.67|10.67|10.65|10.65|0
1690469700000|2023-07-27 14:55:00|10.67|10.67|10.65|10.65|10.69|10.69|10.65|10.65|0
1690470000000|2023-07-27 15:00:00|10.66|10.66|10.68|10.68|10.69|10.69|10.66|10.66|0
1690470300000|2023-07-27 15:05:00|10.67|10.67|10.69|10.69|10.69|10.69|10.67|10.67|0
1690470600000|2023-07-27 15:10:00|10.7|10.7|10.68|10.68|10.7|10.7|10.68|10.68|0
1690470900000|2023-07-27 15:15:00|10.69|10.69|10.66|10.66|10.69|10.69|10.65|10.65|0
1690471200000|2023-07-27 15:20:00|10.65|10.65|10.65|10.65|10.65|10.65|10.63|10.63|0
1690471500000|2023-07-27 15:25:00|10.66|10.66|10.65|10.65|10.66|10.66|10.64|10.64|0
1690471800000|2023-07-27 15:30:00|10.66|10.66|10.68|10.68|10.68|10.68|10.66|10.66|0
1690472100000|2023-07-27 15:35:00|10.67|10.67|10.68|10.68|10.69|10.69|10.67|10.67|0
1690472400000|2023-07-27 15:40:00|10.67|10.67|10.66|10.66|10.68|10.68|10.66|10.66|0
1690472700000|2023-07-27 15:45:00|10.67|10.67|10.66|10.66|10.68|10.68|10.66|10.66|0
1690473000000|2023-07-27 15:50:00|10.67|10.67|10.65|10.65|10.67|10.67|10.64|10.64|0
1690473300000|2023-07-27 15:55:00|10.64|10.64|10.61|10.61|10.64|10.64|10.61|10.61|0
1690473600000|2023-07-27 16:00:00|10.62|10.62|10.62|10.62|10.63|10.63|10.61|10.61|0
1690473900000|2023-07-27 16:05:00|10.63|10.63|10.64|10.64|10.64|10.64|10.61|10.61|0
1690474200000|2023-07-27 16:10:00|10.63|10.63|10.65|10.65|10.65|10.65|10.63|10.63|0
1690474500000|2023-07-27 16:15:00|10.66|10.66|10.65|10.65|10.66|10.66|10.65|10.65|0
1690474800000|2023-07-27 16:20:00|10.64|10.64|10.64|10.64|10.65|10.65|10.63|10.63|0
1690475100000|2023-07-27 16:25:00|10.63|10.63|10.6|10.6|10.64|10.64|10.6|10.6|0
1690475400000|2023-07-27 16:30:00|10.61|10.61|10.63|10.63|10.63|10.63|10.6|10.6|0
1690475700000|2023-07-27 16:35:00|10.62|10.62|10.62|10.62|10.65|10.65|10.61|10.61|0
1690476000000|2023-07-27 16:40:00|10.61|10.61|10.62|10.62|10.62|10.62|10.6|10.6|0
1690476300000|2023-07-27 16:45:00|10.63|10.63|10.63|10.63|10.64|10.64|10.62|10.62|0
1690476600000|2023-07-27 16:50:00|10.62|10.62|10.61|10.61|10.63|10.63|10.6|10.6|0
1690476900000|2023-07-27 16:55:00|10.6|10.6|10.6|10.6|10.62|10.62|10.6|10.6|0
1690477200000|2023-07-27 17:00:00|10.61|10.61|10.6|10.6|10.62|10.62|10.6|10.6|0
1690477500000|2023-07-27 17:05:00|10.61|10.61|10.57|10.57|10.61|10.61|10.55|10.55|0
1690477800000|2023-07-27 17:10:00|10.56|10.56|10.57|10.57|10.58|10.58|10.55|10.55|0
1690478100000|2023-07-27 17:15:00|10.58|10.58|10.52|10.52|10.58|10.58|10.51|10.51|0
1690478400000|2023-07-27 17:20:00|10.51|10.51|10.5|10.5|10.52|10.52|10.48|10.48|0
1690478700000|2023-07-27 17:25:00|10.49|10.49|10.51|10.51|10.51|10.51|10.49|10.49|0
1690479000000|2023-07-27 17:30:00|10.5|10.5|10.5|10.5|10.51|10.51|10.49|10.49|0
1690479300000|2023-07-27 17:35:00|10.49|10.49|10.45|10.45|10.5|10.5|10.44|10.44|0
1690479600000|2023-07-27 17:40:00|10.44|10.44|10.45|10.45|10.46|10.46|10.44|10.44|0
1690479900000|2023-07-27 17:45:00|10.44|10.44|10.42|10.42|10.44|10.44|10.42|10.42|0
1690480200000|2023-07-27 17:50:00|10.43|10.43|10.4|10.4|10.44|10.44|10.4|10.4|0
1690480500000|2023-07-27 17:55:00|10.41|10.41|10.39|10.39|10.41|10.41|10.38|10.38|0
1690480800000|2023-07-27 18:00:00|10.4|10.4|10.42|10.42|10.42|10.42|10.4|10.4|0
1690481100000|2023-07-27 18:05:00|10.43|10.43|10.4|10.4|10.44|10.44|10.39|10.39|0
1690481400000|2023-07-27 18:10:00|10.39|10.39|10.38|10.38|10.4|10.4|10.38|10.38|0
1690481700000|2023-07-27 18:15:00|10.39|10.39|10.39|10.39|10.4|10.4|10.37|10.37|0
1690482000000|2023-07-27 18:20:00|10.4|10.4|10.39|10.39|10.42|10.42|10.39|10.39|0
1690482300000|2023-07-27 18:25:00|10.4|10.4|10.34|10.34|10.4|10.4|10.34|10.34|0
1690482600000|2023-07-27 18:30:00|10.35|10.35|10.34|10.34|10.36|10.36|10.31|10.31|0
1690482900000|2023-07-27 18:35:00|10.33|10.33|10.26|10.26|10.33|10.33|10.26|10.26|0
1690483200000|2023-07-27 18:40:00|10.27|10.27|10.31|10.31|10.32|10.32|10.27|10.27|0
1690483500000|2023-07-27 18:45:00|10.32|10.32|10.26|10.26|10.32|10.32|10.26|10.26|0
1690483800000|2023-07-27 18:50:00|10.27|10.27|10.2|10.2|10.27|10.27|10.2|10.2|0
1690484100000|2023-07-27 18:55:00|10.19|10.19|10.14|10.14|10.2|10.2|10.14|10.14|0
1690484400000|2023-07-27 19:00:00|10.12|10.12|10.17|10.17|10.17|10.17|10.12|10.12|0
1690484700000|2023-07-27 19:05:00|10.16|10.16|10.15|10.15|10.17|10.17|10.14|10.14|0
1690485000000|2023-07-27 19:10:00|10.16|10.16|10.19|10.19|10.19|10.19|10.16|10.16|0
1690485300000|2023-07-27 19:15:00|10.18|10.18|10.24|10.24|10.25|10.25|10.18|10.18|0
1690485600000|2023-07-27 19:20:00|10.23|10.23|10.21|10.21|10.24|10.24|10.21|10.21|0
1690485900000|2023-07-27 19:25:00|10.2|10.2|10.22|10.22|10.23|10.23|10.2|10.2|0
1690486200000|2023-07-27 19:30:00|10.21|10.21|10.22|10.22|10.24|10.24|10.21|10.21|0
1690486500000|2023-07-27 19:35:00|10.23|10.23|10.24|10.24|10.26|10.26|10.22|10.22|0
1690486800000|2023-07-27 19:40:00|10.23|10.23|10.24|10.24|10.26|10.26|10.23|10.23|0
1690487100000|2023-07-27 19:45:00|10.25|10.25|10.2|10.2|10.25|10.25|10.2|10.2|0
1690487400000|2023-07-27 19:50:00|10.21|10.21|10.22|10.22|10.22|10.22|10.2|10.2|0
1690487700000|2023-07-27 19:55:00|10.2|10.2|10.23|10.23|10.23|10.23|10.2|10.2|0
1690488000000|2023-07-27 20:00:00|10.2|10.2|10.2|10.2|10.22|10.22|10.2|10.2|0
1690488300000|2023-07-27 20:05:00|10.23|10.23|10.26|10.26|10.26|10.26|10.23|10.23|0
1690488600000|2023-07-27 20:10:00|10.22|10.22|10.22|10.22|10.22|10.22|10.22|10.22|0
1690488900000|2023-07-27 20:15:00|10.25|10.25|10.25|10.25|10.25|10.25|10.25|10.25|0
1690489200000|2023-07-27 20:20:00|10.24|10.24|10.24|10.24|10.24|10.24|10.24|10.24|0
1690489500000|2023-07-27 20:25:00|10.2|10.2|10.2|10.2|10.2|10.2|10.2|10.2|0
1690490100000|2023-07-27 20:35:00|10.22|10.22|10.23|10.23|10.24|10.24|10.22|10.22|0
1690490700000|2023-07-27 20:45:00|10.24|10.24|10.23|10.23|10.24|10.24|10.23|10.23|0
1690491600000|2023-07-27 21:00:00|10.24|10.24|10.24|10.24|10.24|10.24|10.24|10.24|0
1690493100000|2023-07-27 21:25:00|10.25|10.25|10.25|10.25|10.25|10.25|10.25|10.25|0
1690493400000|2023-07-27 21:30:00|10.24|10.24|10.23|10.23|10.24|10.24|10.23|10.23|0
1690493700000|2023-07-27 21:35:00|10.22|10.22|10.22|10.22|10.22|10.22|10.22|10.22|0
1690494000000|2023-07-27 21:40:00|10.2|10.2|10.2|10.2|10.2|10.2|10.2|10.2|0
1690494300000|2023-07-27 21:45:00|10.21|10.21|10.21|10.21|10.21|10.21|10.21|10.21|0
1690495500000|2023-07-27 22:05:00|10.23|10.23|10.23|10.23|10.23|10.23|10.23|10.23|0
1690495800000|2023-07-27 22:10:00|10.21|10.21|10.21|10.21|10.21|10.21|10.21|10.21|0
1690497300000|2023-07-27 22:35:00|10.23|10.23|10.23|10.23|10.23|10.23|10.23|10.23|0
1690497900000|2023-07-27 22:45:00|10.21|10.21|10.21|10.21|10.21|10.21|10.21|10.21|0
1690498500000|2023-07-27 22:55:00|10.22|10.22|10.21|10.21|10.22|10.22|10.21|10.21|0
1690498800000|2023-07-27 23:00:00|10.23|10.23|10.23|10.23|10.23|10.23|10.23|10.23|0
1690499100000|2023-07-27 23:05:00|10.22|10.22|10.23|10.23|10.23|10.23|10.22|10.22|0
1690499400000|2023-07-27 23:10:00|10.22|10.22|10.22|10.22|10.22|10.22|10.22|10.22|0
1690499700000|2023-07-27 23:15:00|10.23|10.23|10.23|10.23|10.23|10.23|10.23|10.23|0
1690500600000|2023-07-27 23:30:00|10.22|10.22|10.23|10.23|10.23|10.23|10.22|10.22|0
1690500900000|2023-07-27 23:35:00|10.22|10.22|10.22|10.22|10.23|10.23|10.22|10.22|0
1690501200000|2023-07-27 23:40:00|10.21|10.21|10.23|10.23|10.23|10.23|10.21|10.21|0
1690501500000|2023-07-27 23:45:00|10.21|10.21|10.23|10.23|10.23|10.23|10.21|10.21|0
1690502100000|2023-07-27 23:55:00|10.21|10.21|10.2|10.2|10.23|10.23|10.2|10.2|0
1690531200000|2023-07-28 08:00:00|10.23|10.23|10.24|10.24|10.24|10.24|10.23|10.23|0
1690533000000|2023-07-28 08:30:00|10.23|10.23|10.23|10.23|10.23|10.23|10.23|10.23|0
1690533900000|2023-07-28 08:45:00|10.24|10.24|10.24|10.24|10.24|10.24|10.24|10.24|0
1690535400000|2023-07-28 09:10:00|10.3|10.3|10.3|10.3|10.3|10.3|10.3|10.3|0
1690536300000|2023-07-28 09:25:00|10.25|10.25|10.25|10.25|10.25|10.25|10.25|10.25|0
1690537200000|2023-07-28 09:40:00|10.3|10.3|10.3|10.3|10.3|10.3|10.3|10.3|0
1690540500000|2023-07-28 10:35:00|10.28|10.28|10.26|10.26|10.28|10.28|10.26|10.26|0
1690541400000|2023-07-28 10:50:00|10.3|10.3|10.31|10.31|10.31|10.31|10.3|10.3|0
1690542000000|2023-07-28 11:00:00|10.3|10.3|10.35|10.35|10.35|10.35|10.3|10.3|0
1690542300000|2023-07-28 11:05:00|10.33|10.33|10.32|10.32|10.33|10.33|10.32|10.32|0
1690542600000|2023-07-28 11:10:00|10.31|10.31|10.31|10.31|10.31|10.31|10.31|10.31|0
1690543500000|2023-07-28 11:25:00|10.34|10.34|10.34|10.34|10.34|10.34|10.34|10.34|0
1690544100000|2023-07-28 11:35:00|10.32|10.32|10.35|10.35|10.36|10.36|10.32|10.32|0
1690544400000|2023-07-28 11:40:00|10.38|10.38|10.38|10.38|10.38|10.38|10.38|10.38|0
1690544700000|2023-07-28 11:45:00|10.36|10.36|10.33|10.33|10.36|10.36|10.33|10.33|0
1690545000000|2023-07-28 11:50:00|10.35|10.35|10.33|10.33|10.35|10.35|10.33|10.33|0
1690545300000|2023-07-28 11:55:00|10.32|10.32|10.32|10.32|10.32|10.32|10.32|10.32|0
1690546800000|2023-07-28 12:20:00|10.33|10.33|10.35|10.35|10.35|10.35|10.33|10.33|0
1690547400000|2023-07-28 12:30:00|10.33|10.33|10.33|10.33|10.33|10.33|10.32|10.32|0
1690547700000|2023-07-28 12:35:00|10.32|10.32|10.32|10.32|10.35|10.35|10.31|10.31|0
1690548000000|2023-07-28 12:40:00|10.34|10.34|10.34|10.34|10.34|10.34|10.34|10.34|0
1690548300000|2023-07-28 12:45:00|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|0
1690548600000|2023-07-28 12:50:00|10.36|10.36|10.4|10.4|10.4|10.4|10.36|10.36|0
1690548900000|2023-07-28 12:55:00|10.35|10.35|10.36|10.36|10.36|10.36|10.35|10.35|0
1690549200000|2023-07-28 13:00:00|10.35|10.35|10.34|10.34|10.35|10.35|10.34|10.34|0
1690549500000|2023-07-28 13:05:00|10.35|10.35|10.34|10.34|10.35|10.35|10.34|10.34|0
1690549800000|2023-07-28 13:10:00|10.36|10.36|10.37|10.37|10.37|10.37|10.36|10.36|0
1690550400000|2023-07-28 13:20:00|10.38|10.38|10.38|10.38|10.38|10.38|10.38|10.38|0
1690550700000|2023-07-28 13:25:00|10.39|10.39|10.4|10.4|10.43|10.43|10.38|10.38|0
1690551000000|2023-07-28 13:30:00|10.43|10.43|10.39|10.39|10.43|10.43|10.34|10.34|0
1690551300000|2023-07-28 13:35:00|10.4|10.4|10.4|10.4|10.4|10.4|10.36|10.36|0
1690551600000|2023-07-28 13:40:00|10.43|10.43|10.55|10.55|10.57|10.57|10.43|10.43|0
1690551900000|2023-07-28 13:45:00|10.56|10.56|10.59|10.59|10.6|10.6|10.55|10.55|0
1690552200000|2023-07-28 13:50:00|10.6|10.6|10.55|10.55|10.61|10.61|10.55|10.55|0
1690552500000|2023-07-28 13:55:00|10.56|10.56|10.55|10.55|10.57|10.57|10.52|10.52|0
1690552800000|2023-07-28 14:00:00|10.57|10.57|10.55|10.55|10.57|10.57|10.52|10.52|0
1690553100000|2023-07-28 14:05:00|10.56|10.56|10.55|10.55|10.56|10.56|10.53|10.53|0
1690553400000|2023-07-28 14:10:00|10.56|10.56|10.55|10.55|10.59|10.59|10.55|10.55|0
1690553700000|2023-07-28 14:15:00|10.56|10.56|10.58|10.58|10.58|10.58|10.54|10.54|0
1690554000000|2023-07-28 14:20:00|10.56|10.56|10.55|10.55|10.57|10.57|10.54|10.54|0
1690554300000|2023-07-28 14:25:00|10.54|10.54|10.53|10.53|10.55|10.55|10.52|10.52|0
1690554600000|2023-07-28 14:30:00|10.54|10.54|10.55|10.55|10.55|10.55|10.54|10.54|0
1690554900000|2023-07-28 14:35:00|10.54|10.54|10.48|10.48|10.54|10.54|10.48|10.48|0
1690555200000|2023-07-28 14:40:00|10.47|10.47|10.46|10.46|10.5|10.5|10.44|10.44|0
1690555500000|2023-07-28 14:45:00|10.45|10.45|10.43|10.43|10.45|10.45|10.41|10.41|0
1690555800000|2023-07-28 14:50:00|10.45|10.45|10.43|10.43|10.47|10.47|10.43|10.43|0
1690556100000|2023-07-28 14:55:00|10.44|10.44|10.47|10.47|10.48|10.48|10.43|10.43|0
1690556400000|2023-07-28 15:00:00|10.48|10.48|10.48|10.48|10.48|10.48|10.46|10.46|0
1690556700000|2023-07-28 15:05:00|10.49|10.49|10.5|10.5|10.51|10.51|10.45|10.45|0
1690557000000|2023-07-28 15:10:00|10.49|10.49|10.56|10.56|10.56|10.56|10.48|10.48|0
1690557300000|2023-07-28 15:15:00|10.58|10.58|10.55|10.55|10.6|10.6|10.55|10.55|0
1690557600000|2023-07-28 15:20:00|10.56|10.56|10.56|10.56|10.58|10.58|10.55|10.55|0
1690557900000|2023-07-28 15:25:00|10.57|10.57|10.59|10.59|10.59|10.59|10.57|10.57|0
1690558200000|2023-07-28 15:30:00|10.58|10.58|10.58|10.58|10.6|10.6|10.56|10.56|0
1690558500000|2023-07-28 15:35:00|10.59|10.59|10.59|10.59|10.6|10.6|10.57|10.57|0
1690558800000|2023-07-28 15:40:00|10.6|10.6|10.6|10.6|10.61|10.61|10.59|10.59|0
1690559100000|2023-07-28 15:45:00|10.59|10.59|10.6|10.6|10.6|10.6|10.58|10.58|0
1690559400000|2023-07-28 15:50:00|10.59|10.59|10.6|10.6|10.6|10.6|10.58|10.58|0
1690559700000|2023-07-28 15:55:00|10.61|10.61|10.61|10.61|10.61|10.61|10.61|10.61|0
1690560000000|2023-07-28 16:00:00|10.62|10.62|10.58|10.58|10.62|10.62|10.55|10.55|0
1690560300000|2023-07-28 16:05:00|10.59|10.59|10.57|10.57|10.59|10.59|10.56|10.56|0
1690560600000|2023-07-28 16:10:00|10.56|10.56|10.6|10.6|10.6|10.6|10.56|10.56|0
1690560900000|2023-07-28 16:15:00|10.59|10.59|10.58|10.58|10.59|10.59|10.58|10.58|0
1690561200000|2023-07-28 16:20:00|10.57|10.57|10.56|10.56|10.57|10.57|10.56|10.56|0
1690561500000|2023-07-28 16:25:00|10.57|10.57|10.55|10.55|10.57|10.57|10.54|10.54|0
1690561800000|2023-07-28 16:30:00|10.56|10.56|10.56|10.56|10.56|10.56|10.55|10.55|0
1690562100000|2023-07-28 16:35:00|10.57|10.57|10.55|10.55|10.57|10.57|10.54|10.54|0
1690562400000|2023-07-28 16:40:00|10.54|10.54|10.55|10.55|10.55|10.55|10.54|10.54|0
1690562700000|2023-07-28 16:45:00|10.54|10.54|10.51|10.51|10.54|10.54|10.51|10.51|0
1690563000000|2023-07-28 16:50:00|10.52|10.52|10.53|10.53|10.54|10.54|10.52|10.52|0
1690563300000|2023-07-28 16:55:00|10.52|10.52|10.52|10.52|10.53|10.53|10.51|10.51|0
1690563600000|2023-07-28 17:00:00|10.51|10.51|10.56|10.56|10.56|10.56|10.51|10.51|0
1690563900000|2023-07-28 17:05:00|10.57|10.57|10.55|10.55|10.57|10.57|10.55|10.55|0
1690564200000|2023-07-28 17:10:00|10.56|10.56|10.58|10.58|10.58|10.58|10.56|10.56|0
1690564500000|2023-07-28 17:15:00|10.57|10.57|10.57|10.57|10.58|10.58|10.56|10.56|0
1690564800000|2023-07-28 17:20:00|10.58|10.58|10.58|10.58|10.6|10.6|10.57|10.57|0
1690565100000|2023-07-28 17:25:00|10.57|10.57|10.57|10.57|10.58|10.58|10.56|10.56|0
1690565400000|2023-07-28 17:30:00|10.56|10.56|10.55|10.55|10.57|10.57|10.55|10.55|0
1690565700000|2023-07-28 17:35:00|10.54|10.54|10.57|10.57|10.57|10.57|10.54|10.54|0
1690566000000|2023-07-28 17:40:00|10.56|10.56|10.56|10.56|10.58|10.58|10.55|10.55|0
1690566300000|2023-07-28 17:45:00|10.55|10.55|10.56|10.56|10.57|10.57|10.55|10.55|0
1690566600000|2023-07-28 17:50:00|10.57|10.57|10.59|10.59|10.59|10.59|10.57|10.57|0
1690566900000|2023-07-28 17:55:00|10.6|10.6|10.6|10.6|10.6|10.6|10.59|10.59|0
1690567200000|2023-07-28 18:00:00|10.61|10.61|10.6|10.6|10.61|10.61|10.59|10.59|0
1690567500000|2023-07-28 18:05:00|10.59|10.59|10.59|10.59|10.6|10.6|10.58|10.58|0
1690567800000|2023-07-28 18:10:00|10.6|10.6|10.59|10.59|10.6|10.6|10.58|10.58|0
1690568100000|2023-07-28 18:15:00|10.6|10.6|10.57|10.57|10.6|10.6|10.57|10.57|0
1690568400000|2023-07-28 18:20:00|10.56|10.56|10.58|10.58|10.58|10.58|10.56|10.56|0
1690568700000|2023-07-28 18:25:00|10.57|10.57|10.6|10.6|10.6|10.6|10.57|10.57|0
1690569000000|2023-07-28 18:30:00|10.59|10.59|10.61|10.61|10.61|10.61|10.59|10.59|0
1690569300000|2023-07-28 18:35:00|10.6|10.6|10.58|10.58|10.6|10.6|10.58|10.58|0
1690569600000|2023-07-28 18:40:00|10.57|10.57|10.6|10.6|10.6|10.6|10.57|10.57|0
1690569900000|2023-07-28 18:45:00|10.59|10.59|10.6|10.6|10.6|10.6|10.59|10.59|0
1690570200000|2023-07-28 18:50:00|10.61|10.61|10.6|10.6|10.61|10.61|10.6|10.6|0
1690570500000|2023-07-28 18:55:00|10.59|10.59|10.58|10.58|10.6|10.6|10.58|10.58|0
1690570800000|2023-07-28 19:00:00|10.59|10.59|10.6|10.6|10.6|10.6|10.58|10.58|0
1690571100000|2023-07-28 19:05:00|10.59|10.59|10.61|10.61|10.62|10.62|10.59|10.59|0
1690571400000|2023-07-28 19:10:00|10.6|10.6|10.6|10.6|10.62|10.62|10.6|10.6|0
1690571700000|2023-07-28 19:15:00|10.61|10.61|10.61|10.61|10.61|10.61|10.6|10.6|0
1690572000000|2023-07-28 19:20:00|10.62|10.62|10.59|10.59|10.62|10.62|10.59|10.59|0
1690572300000|2023-07-28 19:25:00|10.6|10.6|10.6|10.6|10.62|10.62|10.6|10.6|0
1690572600000|2023-07-28 19:30:00|10.59|10.59|10.6|10.6|10.6|10.6|10.59|10.59|0
1690572900000|2023-07-28 19:35:00|10.61|10.61|10.6|10.6|10.61|10.61|10.6|10.6|0
1690573200000|2023-07-28 19:40:00|10.61|10.61|10.63|10.63|10.64|10.64|10.6|10.6|0
1690573500000|2023-07-28 19:45:00|10.64|10.64|10.62|10.62|10.64|10.64|10.62|10.62|0
1690573800000|2023-07-28 19:50:00|10.63|10.63|10.64|10.64|10.65|10.65|10.62|10.62|0
1690574100000|2023-07-28 19:55:00|10.63|10.63|10.64|10.64|10.64|10.64|10.63|10.63|0
1690574400000|2023-07-28 20:00:00|10.65|10.65|10.62|10.62|10.65|10.65|10.62|10.62|0
1690790400000|2023-07-31 08:00:00|10.65|10.65|10.7|10.7|10.7|10.7|10.65|10.65|0
1690792500000|2023-07-31 08:35:00|10.65|10.65|10.65|10.65|10.65|10.65|10.65|10.65|0
1690793100000|2023-07-31 08:45:00|10.69|10.69|10.69|10.69|10.69|10.69|10.69|10.69|0
1690793400000|2023-07-31 08:50:00|10.71|10.71|10.71|10.71|10.71|10.71|10.71|10.71|0
1690794300000|2023-07-31 09:05:00|10.69|10.69|10.71|10.71|10.71|10.71|10.69|10.69|0
1690795800000|2023-07-31 09:30:00|10.69|10.69|10.69|10.69|10.69|10.69|10.69|10.69|0
1690796400000|2023-07-31 09:40:00|10.71|10.71|10.71|10.71|10.71|10.71|10.71|10.71|0
1690796700000|2023-07-31 09:45:00|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|0
1690797000000|2023-07-31 09:50:00|10.71|10.71|10.71|10.71|10.71|10.71|10.71|10.71|0
1690798800000|2023-07-31 10:20:00|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|0
1690799100000|2023-07-31 10:25:00|10.71|10.71|10.71|10.71|10.71|10.71|10.71|10.71|0
1690800300000|2023-07-31 10:45:00|10.74|10.74|10.72|10.72|10.74|10.74|10.72|10.72|0
1690800600000|2023-07-31 10:50:00|10.74|10.74|10.74|10.74|10.74|10.74|10.74|10.74|0
1690800900000|2023-07-31 10:55:00|10.73|10.73|10.73|10.73|10.73|10.73|10.73|10.73|0
1690801200000|2023-07-31 11:00:00|10.7|10.7|10.74|10.74|10.74|10.74|10.7|10.7|0
1690801500000|2023-07-31 11:05:00|10.71|10.71|10.7|10.7|10.71|10.71|10.7|10.7|0
1690801800000|2023-07-31 11:10:00|10.71|10.71|10.72|10.72|10.73|10.73|10.71|10.71|0
1690802100000|2023-07-31 11:15:00|10.73|10.73|10.73|10.73|10.73|10.73|10.73|10.73|0
1690802400000|2023-07-31 11:20:00|10.72|10.72|10.73|10.73|10.73|10.73|10.72|10.72|0
1690802700000|2023-07-31 11:25:00|10.72|10.72|10.72|10.72|10.72|10.72|10.72|10.72|0
1690803000000|2023-07-31 11:30:00|10.73|10.73|10.72|10.72|10.73|10.73|10.72|10.72|0
1690804800000|2023-07-31 12:00:00|10.74|10.74|10.74|10.74|10.74|10.74|10.74|10.74|0
1690805100000|2023-07-31 12:05:00|10.73|10.73|10.73|10.73|10.73|10.73|10.73|10.73|0
1690805400000|2023-07-31 12:10:00|10.74|10.74|10.74|10.74|10.74|10.74|10.74|10.74|0
1690806000000|2023-07-31 12:20:00|10.75|10.75|10.74|10.74|10.76|10.76|10.74|10.74|0
1690806300000|2023-07-31 12:25:00|10.76|10.76|10.76|10.76|10.76|10.76|10.76|10.76|0
1690806600000|2023-07-31 12:30:00|10.77|10.77|10.76|10.76|10.78|10.78|10.76|10.76|0
1690807500000|2023-07-31 12:45:00|10.77|10.77|10.77|10.77|10.77|10.77|10.77|10.77|0
1690807800000|2023-07-31 12:50:00|10.76|10.76|10.77|10.77|10.77|10.77|10.76|10.76|0
1690808100000|2023-07-31 12:55:00|10.78|10.78|10.82|10.82|10.83|10.83|10.78|10.78|0
1690808400000|2023-07-31 13:00:00|10.78|10.78|10.82|10.82|10.82|10.82|10.77|10.77|0
1690808700000|2023-07-31 13:05:00|10.81|10.81|10.81|10.81|10.81|10.81|10.81|10.81|0
1690809000000|2023-07-31 13:10:00|10.79|10.79|10.81|10.81|10.81|10.81|10.79|10.79|0
1690809300000|2023-07-31 13:15:00|10.79|10.79|10.79|10.79|10.79|10.79|10.78|10.78|0
1690809600000|2023-07-31 13:20:00|10.78|10.78|10.78|10.78|10.8|10.8|10.77|10.77|0
1690809900000|2023-07-31 13:25:00|10.76|10.76|10.71|10.71|10.77|10.77|10.71|10.71|0
1690810200000|2023-07-31 13:30:00|10.72|10.72|10.67|10.67|10.72|10.72|10.65|10.65|0
1690810500000|2023-07-31 13:35:00|10.68|10.68|10.63|10.63|10.71|10.71|10.63|10.63|0
1690810800000|2023-07-31 13:40:00|10.64|10.64|10.69|10.69|10.71|10.71|10.64|10.64|0
1690811100000|2023-07-31 13:45:00|10.7|10.7|10.77|10.77|10.8|10.8|10.7|10.7|0
1690811400000|2023-07-31 13:50:00|10.78|10.78|10.78|10.78|10.78|10.78|10.74|10.74|0
1690811700000|2023-07-31 13:55:00|10.79|10.79|10.77|10.77|10.79|10.79|10.73|10.73|0
1690812000000|2023-07-31 14:00:00|10.78|10.78|10.76|10.76|10.79|10.79|10.76|10.76|0
1690812300000|2023-07-31 14:05:00|10.77|10.77|10.82|10.82|10.82|10.82|10.76|10.76|0
1690812600000|2023-07-31 14:10:00|10.85|10.85|10.85|10.85|10.87|10.87|10.82|10.82|0
1690812900000|2023-07-31 14:15:00|10.86|10.86|10.86|10.86|10.86|10.86|10.81|10.81|0
1690813200000|2023-07-31 14:20:00|10.85|10.85|10.83|10.83|10.85|10.85|10.82|10.82|0
1690813500000|2023-07-31 14:25:00|10.82|10.82|10.8|10.8|10.82|10.82|10.78|10.78|0
1690813800000|2023-07-31 14:30:00|10.81|10.81|10.73|10.73|10.82|10.82|10.73|10.73|0
1690814100000|2023-07-31 14:35:00|10.75|10.75|10.75|10.75|10.76|10.76|10.74|10.74|0
1690814400000|2023-07-31 14:40:00|10.76|10.76|10.76|10.76|10.78|10.78|10.75|10.75|0
1690814700000|2023-07-31 14:45:00|10.77|10.77|10.8|10.8|10.81|10.81|10.76|10.76|0
1690815000000|2023-07-31 14:50:00|10.79|10.79|10.8|10.8|10.82|10.82|10.78|10.78|0
1690815300000|2023-07-31 14:55:00|10.81|10.81|10.83|10.83|10.87|10.87|10.77|10.77|0
1690815600000|2023-07-31 15:00:00|10.84|10.84|10.82|10.82|10.84|10.84|10.81|10.81|0
1690815900000|2023-07-31 15:05:00|10.81|10.81|10.79|10.79|10.81|10.81|10.78|10.78|0
1690816200000|2023-07-31 15:10:00|10.78|10.78|10.78|10.78|10.79|10.79|10.77|10.77|0
1690816500000|2023-07-31 15:15:00|10.79|10.79|10.77|10.77|10.79|10.79|10.76|10.76|0
1690816800000|2023-07-31 15:20:00|10.78|10.78|10.78|10.78|10.79|10.79|10.78|10.78|0
1690817100000|2023-07-31 15:25:00|10.77|10.77|10.78|10.78|10.78|10.78|10.76|10.76|0
1690817400000|2023-07-31 15:30:00|10.79|10.79|10.78|10.78|10.8|10.8|10.77|10.77|0
1690817700000|2023-07-31 15:35:00|10.77|10.77|10.8|10.8|10.81|10.81|10.77|10.77|0
1690818000000|2023-07-31 15:40:00|10.81|10.81|10.79|10.79|10.81|10.81|10.79|10.79|0
1690818300000|2023-07-31 15:45:00|10.8|10.8|10.8|10.8|10.81|10.81|10.79|10.79|0
1690818600000|2023-07-31 15:50:00|10.79|10.79|10.73|10.73|10.79|10.79|10.73|10.73|0
1690818900000|2023-07-31 15:55:00|10.74|10.74|10.75|10.75|10.75|10.75|10.73|10.73|0
1690819200000|2023-07-31 16:00:00|10.74|10.74|10.74|10.74|10.75|10.75|10.74|10.74|0
1690819500000|2023-07-31 16:05:00|10.73|10.73|10.73|10.73|10.73|10.73|10.72|10.72|0
1690819800000|2023-07-31 16:10:00|10.72|10.72|10.76|10.76|10.77|10.77|10.72|10.72|0
1690820100000|2023-07-31 16:15:00|10.75|10.75|10.79|10.79|10.8|10.8|10.75|10.75|0
1690820400000|2023-07-31 16:20:00|10.78|10.78|10.78|10.78|10.79|10.79|10.77|10.77|0
1690820700000|2023-07-31 16:25:00|10.79|10.79|10.8|10.8|10.8|10.8|10.78|10.78|0
1690821000000|2023-07-31 16:30:00|10.79|10.79|10.81|10.81|10.81|10.81|10.79|10.79|0
1690821300000|2023-07-31 16:35:00|10.8|10.8|10.79|10.79|10.8|10.8|10.79|10.79|0
1690821600000|2023-07-31 16:40:00|10.78|10.78|10.75|10.75|10.79|10.79|10.75|10.75|0
1690821900000|2023-07-31 16:45:00|10.76|10.76|10.73|10.73|10.76|10.76|10.73|10.73|0
1690822200000|2023-07-31 16:50:00|10.71|10.71|10.71|10.71|10.72|10.72|10.71|10.71|0
1690822500000|2023-07-31 16:55:00|10.7|10.7|10.69|10.69|10.7|10.7|10.68|10.68|0
1690822800000|2023-07-31 17:00:00|10.7|10.7|10.68|10.68|10.7|10.7|10.67|10.67|0
1690823100000|2023-07-31 17:05:00|10.69|10.69|10.69|10.69|10.7|10.7|10.68|10.68|0
1690823400000|2023-07-31 17:10:00|10.7|10.7|10.68|10.68|10.71|10.71|10.68|10.68|0
1690823700000|2023-07-31 17:15:00|10.69|10.69|10.7|10.7|10.7|10.7|10.69|10.69|0
1690824000000|2023-07-31 17:20:00|10.71|10.71|10.71|10.71|10.71|10.71|10.7|10.7|0
1690824300000|2023-07-31 17:25:00|10.72|10.72|10.71|10.71|10.73|10.73|10.71|10.71|0
1690824600000|2023-07-31 17:30:00|10.72|10.72|10.73|10.73|10.74|10.74|10.72|10.72|0
1690824900000|2023-07-31 17:35:00|10.72|10.72|10.73|10.73|10.74|10.74|10.72|10.72|0
1690825200000|2023-07-31 17:40:00|10.72|10.72|10.73|10.73|10.73|10.73|10.72|10.72|0
1690825500000|2023-07-31 17:45:00|10.72|10.72|10.73|10.73|10.74|10.74|10.72|10.72|0
1690825800000|2023-07-31 17:50:00|10.74|10.74|10.73|10.73|10.74|10.74|10.73|10.73|0
1690826100000|2023-07-31 17:55:00|10.74|10.74|10.71|10.71|10.74|10.74|10.71|10.71|0
1690826400000|2023-07-31 18:00:00|10.7|10.7|10.69|10.69|10.7|10.7|10.69|10.69|0
1690826700000|2023-07-31 18:05:00|10.7|10.7|10.69|10.69|10.7|10.7|10.68|10.68|0
1690827000000|2023-07-31 18:10:00|10.7|10.7|10.69|10.69|10.71|10.71|10.69|10.69|0
1690827300000|2023-07-31 18:15:00|10.7|10.7|10.69|10.69|10.7|10.7|10.69|10.69|0
1690827600000|2023-07-31 18:20:00|10.68|10.68|10.69|10.69|10.7|10.7|10.68|10.68|0
1690827900000|2023-07-31 18:25:00|10.7|10.7|10.7|10.7|10.71|10.71|10.7|10.7|0
1690828200000|2023-07-31 18:30:00|10.69|10.69|10.69|10.69|10.69|10.69|10.68|10.68|0
1690828500000|2023-07-31 18:35:00|10.7|10.7|10.69|10.69|10.7|10.7|10.69|10.69|0
1690828800000|2023-07-31 18:40:00|10.68|10.68|10.7|10.7|10.7|10.7|10.68|10.68|0
1690829100000|2023-07-31 18:45:00|10.71|10.71|10.7|10.7|10.71|10.71|10.7|10.7|0
1690829400000|2023-07-31 18:50:00|10.71|10.71|10.7|10.7|10.71|10.71|10.7|10.7|0
1690829700000|2023-07-31 18:55:00|10.69|10.69|10.69|10.69|10.7|10.7|10.69|10.69|0
1690830000000|2023-07-31 19:00:00|10.7|10.7|10.69|10.69|10.7|10.7|10.69|10.69|0
1690830300000|2023-07-31 19:05:00|10.68|10.68|10.71|10.71|10.71|10.71|10.68|10.68|0
1690830600000|2023-07-31 19:10:00|10.72|10.72|10.72|10.72|10.73|10.73|10.71|10.71|0
1690830900000|2023-07-31 19:15:00|10.73|10.73|10.73|10.73|10.74|10.74|10.73|10.73|0
1690831200000|2023-07-31 19:20:00|10.74|10.74|10.73|10.73|10.74|10.74|10.73|10.73|0
1690831500000|2023-07-31 19:25:00|10.72|10.72|10.73|10.73|10.73|10.73|10.72|10.72|0
1690831800000|2023-07-31 19:30:00|10.72|10.72|10.71|10.71|10.73|10.73|10.71|10.71|0
1690832100000|2023-07-31 19:35:00|10.72|10.72|10.73|10.73|10.74|10.74|10.72|10.72|0
1690832400000|2023-07-31 19:40:00|10.72|10.72|10.73|10.73|10.73|10.73|10.72|10.72|0
1690832700000|2023-07-31 19:45:00|10.72|10.72|10.71|10.71|10.73|10.73|10.71|10.71|0
1690833000000|2023-07-31 19:50:00|10.72|10.72|10.73|10.73|10.73|10.73|10.72|10.72|0
1690833300000|2023-07-31 19:55:00|10.72|10.72|10.76|10.76|10.76|10.76|10.72|10.72|0
1690833600000|2023-07-31 20:00:00|10.75|10.75|10.77|10.77|10.78|10.78|10.75|10.75|0
1690834500000|2023-07-31 20:15:00|10.76|10.76|10.76|10.76|10.77|10.77|10.76|10.76|0
1690835100000|2023-07-31 20:25:00|10.75|10.75|10.75|10.75|10.75|10.75|10.75|10.75|0
1690835700000|2023-07-31 20:35:00|10.76|10.76|10.76|10.76|10.76|10.76|10.76|10.76|0
1690836600000|2023-07-31 20:50:00|10.78|10.78|10.8|10.8|10.8|10.8|10.78|10.78|0
1690836900000|2023-07-31 20:55:00|10.78|10.78|10.76|10.76|10.78|10.78|10.76|10.76|0
1690837800000|2023-07-31 21:10:00|10.78|10.78|10.78|10.78|10.78|10.78|10.78|10.78|0
1690838700000|2023-07-31 21:25:00|10.77|10.77|10.78|10.78|10.78|10.78|10.77|10.77|0
1690839000000|2023-07-31 21:30:00|10.76|10.76|10.76|10.76|10.76|10.76|10.76|10.76|0
1690839600000|2023-07-31 21:40:00|10.77|10.77|10.76|10.76|10.77|10.77|10.76|10.76|0
1690840500000|2023-07-31 21:55:00|10.77|10.77|10.77|10.77|10.77|10.77|10.77|10.77|0
1690840800000|2023-07-31 22:00:00|10.78|10.78|10.82|10.82|10.82|10.82|10.77|10.77|0
1690841100000|2023-07-31 22:05:00|10.81|10.81|10.81|10.81|10.81|10.81|10.81|10.81|0
1690841400000|2023-07-31 22:10:00|10.8|10.8|10.8|10.8|10.8|10.8|10.8|10.8|0
1690843200000|2023-07-31 22:40:00|10.78|10.78|10.78|10.78|10.78|10.78|10.78|10.78|0
1690843500000|2023-07-31 22:45:00|10.8|10.8|10.8|10.8|10.8|10.8|10.8|10.8|0
1690843800000|2023-07-31 22:50:00|10.78|10.78|10.8|10.8|10.8|10.8|10.77|10.77|0
1690844100000|2023-07-31 22:55:00|10.77|10.77|10.76|10.76|10.77|10.77|10.76|10.76|0
1690844400000|2023-07-31 23:00:00|10.81|10.81|10.81|10.81|10.81|10.81|10.81|10.81|0
1690844700000|2023-07-31 23:05:00|10.83|10.83|10.86|10.86|10.86|10.86|10.83|10.83|0
1690845000000|2023-07-31 23:10:00|10.8|10.8|10.86|10.86|10.86|10.86|10.8|10.8|0
1690845300000|2023-07-31 23:15:00|10.78|10.78|10.84|10.84|10.84|10.84|10.78|10.78|0
1690845900000|2023-07-31 23:25:00|10.78|10.78|10.84|10.84|10.84|10.84|10.78|10.78|0
1690846200000|2023-07-31 23:30:00|10.82|10.82|10.78|10.78|10.84|10.84|10.78|10.78|0
1690846500000|2023-07-31 23:35:00|10.85|10.85|10.86|10.86|10.86|10.86|10.81|10.81|0
1690846800000|2023-07-31 23:40:00|10.85|10.85|10.85|10.85|10.86|10.86|10.75|10.75|0
1690847100000|2023-07-31 23:45:00|10.81|10.81|10.81|10.81|10.81|10.81|10.75|10.75|0
1690847400000|2023-07-31 23:50:00|10.8|10.8|10.84|10.84|10.85|10.85|10.8|10.8|0
1690847700000|2023-07-31 23:55:00|10.78|10.78|10.76|10.76|10.78|10.78|10.76|10.76|0
1690876800000|2023-08-01 08:00:00|10.82|10.82|10.8|10.8|10.83|10.83|10.8|10.8|0
1690877100000|2023-08-01 08:05:00|10.86|10.86|10.86|10.86|10.86|10.86|10.86|10.86|0
1690877400000|2023-08-01 08:10:00|10.84|10.84|10.86|10.86|10.86|10.86|10.84|10.84|0
1690878000000|2023-08-01 08:20:00|10.81|10.81|10.78|10.78|10.81|10.81|10.78|10.78|0
1690878300000|2023-08-01 08:25:00|10.8|10.8|10.8|10.8|10.8|10.8|10.8|10.8|0
1690878600000|2023-08-01 08:30:00|10.84|10.84|10.84|10.84|10.84|10.84|10.84|10.84|0
1690880400000|2023-08-01 09:00:00|10.78|10.78|10.78|10.78|10.78|10.78|10.78|10.78|0
1690881600000|2023-08-01 09:20:00|10.76|10.76|10.75|10.75|10.76|10.76|10.75|10.75|0
1690882200000|2023-08-01 09:30:00|10.79|10.79|10.79|10.79|10.79|10.79|10.79|10.79|0
1690883100000|2023-08-01 09:45:00|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|0
1690883700000|2023-08-01 09:55:00|10.72|10.72|10.72|10.72|10.72|10.72|10.72|10.72|0
1690885800000|2023-08-01 10:30:00|10.73|10.73|10.76|10.76|10.76|10.76|10.73|10.73|0
1690886400000|2023-08-01 10:40:00|10.81|10.81|10.81|10.81|10.81|10.81|10.81|10.81|0
1690887000000|2023-08-01 10:50:00|10.76|10.76|10.75|10.75|10.76|10.76|10.75|10.75|0
1690887300000|2023-08-01 10:55:00|10.79|10.79|10.78|10.78|10.79|10.79|10.78|10.78|0
1690887600000|2023-08-01 11:00:00|10.76|10.76|10.75|10.75|10.77|10.77|10.74|10.74|0
1690887900000|2023-08-01 11:05:00|10.71|10.71|10.7|10.7|10.71|10.71|10.7|10.7|0
1690888200000|2023-08-01 11:10:00|10.68|10.68|10.65|10.65|10.68|10.68|10.64|10.64|0
1690889100000|2023-08-01 11:25:00|10.7|10.7|10.69|10.69|10.7|10.7|10.69|10.69|0
1690889400000|2023-08-01 11:30:00|10.68|10.68|10.68|10.68|10.68|10.68|10.68|10.68|0
1690889700000|2023-08-01 11:35:00|10.69|10.69|10.68|10.68|10.69|10.69|10.68|10.68|0
1690890000000|2023-08-01 11:40:00|10.67|10.67|10.67|10.67|10.67|10.67|10.67|10.67|0
1690890300000|2023-08-01 11:45:00|10.69|10.69|10.69|10.69|10.69|10.69|10.69|10.69|0
1690890600000|2023-08-01 11:50:00|10.7|10.7|10.71|10.71|10.71|10.71|10.7|10.7|0
1690890900000|2023-08-01 11:55:00|10.7|10.7|10.69|10.69|10.7|10.7|10.69|10.69|0
1690891200000|2023-08-01 12:00:00|10.71|10.71|10.71|10.71|10.71|10.71|10.7|10.7|0
1690891500000|2023-08-01 12:05:00|10.69|10.69|10.68|10.68|10.71|10.71|10.68|10.68|0
1690892100000|2023-08-01 12:15:00|10.66|10.66|10.66|10.66|10.66|10.66|10.66|10.66|0
1690892700000|2023-08-01 12:25:00|10.65|10.65|10.65|10.65|10.65|10.65|10.65|10.65|0
1690893000000|2023-08-01 12:30:00|10.68|10.68|10.65|10.65|10.68|10.68|10.65|10.65|0
1690893300000|2023-08-01 12:35:00|10.66|10.66|10.65|10.65|10.66|10.66|10.65|10.65|0
1690893600000|2023-08-01 12:40:00|10.63|10.63|10.63|10.63|10.63|10.63|10.62|10.62|0
1690893900000|2023-08-01 12:45:00|10.64|10.64|10.66|10.66|10.66|10.66|10.64|10.64|0
1690894200000|2023-08-01 12:50:00|10.65|10.65|10.65|10.65|10.65|10.65|10.65|10.65|0
1690894500000|2023-08-01 12:55:00|10.64|10.64|10.63|10.63|10.64|10.64|10.63|10.63|0
1690894800000|2023-08-01 13:00:00|10.65|10.65|10.65|10.65|10.65|10.65|10.65|10.65|0
1690895100000|2023-08-01 13:05:00|10.64|10.64|10.65|10.65|10.65|10.65|10.64|10.64|0
1690896300000|2023-08-01 13:25:00|10.63|10.63|10.61|10.61|10.65|10.65|10.61|10.61|0
1690896600000|2023-08-01 13:30:00|10.58|10.58|10.5|10.5|10.59|10.59|10.47|10.47|0
1690896900000|2023-08-01 13:35:00|10.51|10.51|10.68|10.68|10.69|10.69|10.51|10.51|0
1690897200000|2023-08-01 13:40:00|10.69|10.69|10.6|10.6|10.74|10.74|10.6|10.6|0
1690897500000|2023-08-01 13:45:00|10.61|10.61|10.62|10.62|10.63|10.63|10.58|10.58|0
1690897800000|2023-08-01 13:50:00|10.63|10.63|10.59|10.59|10.65|10.65|10.59|10.59|0
1690898100000|2023-08-01 13:55:00|10.6|10.6|10.59|10.59|10.61|10.61|10.58|10.58|0
1690898400000|2023-08-01 14:00:00|10.6|10.6|10.59|10.59|10.62|10.62|10.56|10.56|0
1690898700000|2023-08-01 14:05:00|10.6|10.6|10.6|10.6|10.62|10.62|10.59|10.59|0
1690899000000|2023-08-01 14:10:00|10.61|10.61|10.55|10.55|10.65|10.65|10.55|10.55|0
1690899300000|2023-08-01 14:15:00|10.54|10.54|10.51|10.51|10.54|10.54|10.49|10.49|0
1690899600000|2023-08-01 14:20:00|10.5|10.5|10.55|10.55|10.55|10.55|10.49|10.49|0
1690899900000|2023-08-01 14:25:00|10.54|10.54|10.55|10.55|10.56|10.56|10.53|10.53|0
1690900200000|2023-08-01 14:30:00|10.56|10.56|10.57|10.57|10.6|10.6|10.53|10.53|0
1690900500000|2023-08-01 14:35:00|10.56|10.56|10.57|10.57|10.59|10.59|10.55|10.55|0
1690900800000|2023-08-01 14:40:00|10.58|10.58|10.56|10.56|10.59|10.59|10.55|10.55|0
1690901100000|2023-08-01 14:45:00|10.55|10.55|10.62|10.62|10.62|10.62|10.55|10.55|0
1690901400000|2023-08-01 14:50:00|10.61|10.61|10.6|10.6|10.62|10.62|10.59|10.59|0
1690901700000|2023-08-01 14:55:00|10.59|10.59|10.56|10.56|10.6|10.6|10.54|10.54|0
1690902000000|2023-08-01 15:00:00|10.57|10.57|10.58|10.58|10.6|10.6|10.56|10.56|0
1690902300000|2023-08-01 15:05:00|10.57|10.57|10.57|10.57|10.6|10.6|10.56|10.56|0
1690902600000|2023-08-01 15:10:00|10.56|10.56|10.59|10.59|10.6|10.6|10.55|10.55|0
1690902900000|2023-08-01 15:15:00|10.58|10.58|10.59|10.59|10.6|10.6|10.58|10.58|0
1690903200000|2023-08-01 15:20:00|10.6|10.6|10.56|10.56|10.6|10.6|10.55|10.55|0
1690903500000|2023-08-01 15:25:00|10.55|10.55|10.58|10.58|10.58|10.58|10.55|10.55|0
1690903800000|2023-08-01 15:30:00|10.57|10.57|10.59|10.59|10.6|10.6|10.56|10.56|0
1690904100000|2023-08-01 15:35:00|10.6|10.6|10.6|10.6|10.63|10.63|10.6|10.6|0
1690904400000|2023-08-01 15:40:00|10.61|10.61|10.59|10.59|10.62|10.62|10.59|10.59|0
1690904700000|2023-08-01 15:45:00|10.58|10.58|10.58|10.58|10.59|10.59|10.57|10.57|0
1690905000000|2023-08-01 15:50:00|10.57|10.57|10.56|10.56|10.58|10.58|10.55|10.55|0
1690905300000|2023-08-01 15:55:00|10.57|10.57|10.58|10.58|10.6|10.6|10.57|10.57|0
1690905600000|2023-08-01 16:00:00|10.57|10.57|10.57|10.57|10.58|10.58|10.55|10.55|0
1690905900000|2023-08-01 16:05:00|10.58|10.58|10.59|10.59|10.59|10.59|10.57|10.57|0
1690906200000|2023-08-01 16:10:00|10.6|10.6|10.61|10.61|10.62|10.62|10.6|10.6|0
1690906500000|2023-08-01 16:15:00|10.6|10.6|10.6|10.6|10.61|10.61|10.59|10.59|0
1690906800000|2023-08-01 16:20:00|10.61|10.61|10.61|10.61|10.63|10.63|10.6|10.6|0
1690907100000|2023-08-01 16:25:00|10.6|10.6|10.57|10.57|10.6|10.6|10.56|10.56|0
1690907400000|2023-08-01 16:30:00|10.58|10.58|10.58|10.58|10.59|10.59|10.56|10.56|0
1690907700000|2023-08-01 16:35:00|10.59|10.59|10.6|10.6|10.6|10.6|10.59|10.59|0
1690908000000|2023-08-01 16:40:00|10.61|10.61|10.62|10.62|10.63|10.63|10.6|10.6|0
1690908300000|2023-08-01 16:45:00|10.61|10.61|10.61|10.61|10.64|10.64|10.6|10.6|0
1690908600000|2023-08-01 16:50:00|10.62|10.62|10.68|10.68|10.68|10.68|10.61|10.61|0
1690908900000|2023-08-01 16:55:00|10.67|10.67|10.64|10.64|10.67|10.67|10.64|10.64|0
1690909200000|2023-08-01 17:00:00|10.65|10.65|10.66|10.66|10.67|10.67|10.65|10.65|0
1690909500000|2023-08-01 17:05:00|10.67|10.67|10.68|10.68|10.69|10.69|10.67|10.67|0
1690909800000|2023-08-01 17:10:00|10.67|10.67|10.64|10.64|10.67|10.67|10.63|10.63|0
1690910100000|2023-08-01 17:15:00|10.63|10.63|10.62|10.62|10.65|10.65|10.62|10.62|0
1690910400000|2023-08-01 17:20:00|10.63|10.63|10.7|10.7|10.7|10.7|10.63|10.63|0
1690910700000|2023-08-01 17:25:00|10.71|10.71|10.67|10.67|10.71|10.71|10.66|10.66|0
1690911000000|2023-08-01 17:30:00|10.68|10.68|10.67|10.67|10.68|10.68|10.66|10.66|0
1690911300000|2023-08-01 17:35:00|10.68|10.68|10.68|10.68|10.69|10.69|10.66|10.66|0
1690911600000|2023-08-01 17:40:00|10.67|10.67|10.67|10.67|10.68|10.68|10.65|10.65|0
1690911900000|2023-08-01 17:45:00|10.66|10.66|10.66|10.66|10.68|10.68|10.66|10.66|0
1690912200000|2023-08-01 17:50:00|10.67|10.67|10.64|10.64|10.68|10.68|10.64|10.64|0
1690912500000|2023-08-01 17:55:00|10.65|10.65|10.65|10.65|10.66|10.66|10.65|10.65|0
1690912800000|2023-08-01 18:00:00|10.66|10.66|10.66|10.66|10.66|10.66|10.65|10.65|0
1690913100000|2023-08-01 18:05:00|10.65|10.65|10.66|10.66|10.66|10.66|10.65|10.65|0
1690913400000|2023-08-01 18:10:00|10.65|10.65|10.67|10.67|10.67|10.67|10.65|10.65|0
1690913700000|2023-08-01 18:15:00|10.68|10.68|10.69|10.69|10.7|10.7|10.67|10.67|0
1690914000000|2023-08-01 18:20:00|10.68|10.68|10.67|10.67|10.69|10.69|10.67|10.67|0
1690914300000|2023-08-01 18:25:00|10.66|10.66|10.66|10.66|10.66|10.66|10.65|10.65|0
1690914600000|2023-08-01 18:30:00|10.67|10.67|10.65|10.65|10.67|10.67|10.65|10.65|0
1690914900000|2023-08-01 18:35:00|10.66|10.66|10.65|10.65|10.66|10.66|10.65|10.65|0
1690915200000|2023-08-01 18:40:00|10.66|10.66|10.65|10.65|10.66|10.66|10.64|10.64|0
1690915500000|2023-08-01 18:45:00|10.66|10.66|10.67|10.67|10.67|10.67|10.65|10.65|0
1690915800000|2023-08-01 18:50:00|10.68|10.68|10.66|10.66|10.68|10.68|10.66|10.66|0
1690916100000|2023-08-01 18:55:00|10.67|10.67|10.69|10.69|10.69|10.69|10.65|10.65|0
1690916400000|2023-08-01 19:00:00|10.68|10.68|10.68|10.68|10.7|10.7|10.67|10.67|0
1690916700000|2023-08-01 19:05:00|10.69|10.69|10.69|10.69|10.7|10.7|10.69|10.69|0
1690917000000|2023-08-01 19:10:00|10.7|10.7|10.71|10.71|10.72|10.72|10.69|10.69|0
1690917300000|2023-08-01 19:15:00|10.7|10.7|10.71|10.71|10.71|10.71|10.7|10.7|0
1690917600000|2023-08-01 19:20:00|10.72|10.72|10.73|10.73|10.74|10.74|10.72|10.72|0
1690917900000|2023-08-01 19:25:00|10.72|10.72|10.71|10.71|10.73|10.73|10.7|10.7|0
1690918200000|2023-08-01 19:30:00|10.7|10.7|10.72|10.72|10.72|10.72|10.7|10.7|0
1690918500000|2023-08-01 19:35:00|10.71|10.71|10.71|10.71|10.73|10.73|10.71|10.71|0
1690918800000|2023-08-01 19:40:00|10.72|10.72|10.7|10.7|10.72|10.72|10.7|10.7|0
1690919100000|2023-08-01 19:45:00|10.71|10.71|10.73|10.73|10.73|10.73|10.7|10.7|0
1690919400000|2023-08-01 19:50:00|10.72|10.72|10.73|10.73|10.73|10.73|10.71|10.71|0
1690919700000|2023-08-01 19:55:00|10.72|10.72|10.76|10.76|10.76|10.76|10.72|10.72|0
1690920000000|2023-08-01 20:00:00|10.77|10.77|10.75|10.75|10.77|10.77|10.75|10.75|0
1690920900000|2023-08-01 20:15:00|10.76|10.76|10.76|10.76|10.76|10.76|10.76|10.76|0
1690921200000|2023-08-01 20:20:00|10.75|10.75|10.75|10.75|10.75|10.75|10.75|10.75|0
1690921500000|2023-08-01 20:25:00|10.76|10.76|10.76|10.76|10.76|10.76|10.76|10.76|0
1690922700000|2023-08-01 20:45:00|10.77|10.77|10.76|10.76|10.77|10.77|10.76|10.76|0
1690924200000|2023-08-01 21:10:00|10.75|10.75|10.75|10.75|10.75|10.75|10.75|10.75|0
1690924800000|2023-08-01 21:20:00|10.74|10.74|10.71|10.71|10.74|10.74|10.71|10.71|0
1690925100000|2023-08-01 21:25:00|10.75|10.75|10.75|10.75|10.75|10.75|10.74|10.74|0
1690925400000|2023-08-01 21:30:00|10.76|10.76|10.76|10.76|10.76|10.76|10.75|10.75|0
1690925700000|2023-08-01 21:35:00|10.75|10.75|10.72|10.72|10.75|10.75|10.72|10.72|0
1690926000000|2023-08-01 21:40:00|10.7|10.7|10.72|10.72|10.72|10.72|10.7|10.7|0
1690926300000|2023-08-01 21:45:00|10.63|10.63|10.63|10.63|10.63|10.63|10.63|10.63|0
1690926600000|2023-08-01 21:50:00|10.69|10.69|10.68|10.68|10.69|10.69|10.68|10.68|0
1690926900000|2023-08-01 21:55:00|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|0
1690927200000|2023-08-01 22:00:00|10.67|10.67|10.69|10.69|10.69|10.69|10.66|10.66|0
1690927500000|2023-08-01 22:05:00|10.66|10.66|10.57|10.57|10.66|10.66|10.57|10.57|0
1690927800000|2023-08-01 22:10:00|10.58|10.58|10.64|10.64|10.64|10.64|10.55|10.55|0
1690928100000|2023-08-01 22:15:00|10.65|10.65|10.63|10.63|10.65|10.65|10.6|10.6|0
1690928400000|2023-08-01 22:20:00|10.6|10.6|10.59|10.59|10.63|10.63|10.59|10.59|0
1690928700000|2023-08-01 22:25:00|10.61|10.61|10.64|10.64|10.64|10.64|10.61|10.61|0
1690929000000|2023-08-01 22:30:00|10.63|10.63|10.63|10.63|10.63|10.63|10.63|10.63|0
1690929300000|2023-08-01 22:35:00|10.62|10.62|10.61|10.61|10.62|10.62|10.61|10.61|0
1690929600000|2023-08-01 22:40:00|10.6|10.6|10.6|10.6|10.6|10.6|10.6|10.6|0
1690929900000|2023-08-01 22:45:00|10.61|10.61|10.61|10.61|10.61|10.61|10.6|10.6|0
1690930200000|2023-08-01 22:50:00|10.63|10.63|10.62|10.62|10.63|10.63|10.62|10.62|0
1690930500000|2023-08-01 22:55:00|10.61|10.61|10.63|10.63|10.63|10.63|10.61|10.61|0
1690930800000|2023-08-01 23:00:00|10.61|10.61|10.65|10.65|10.67|10.67|10.6|10.6|0
1690931100000|2023-08-01 23:05:00|10.64|10.64|10.6|10.6|10.64|10.64|10.6|10.6|0
1690931400000|2023-08-01 23:10:00|10.59|10.59|10.61|10.61|10.63|10.63|10.59|10.59|0
1690931700000|2023-08-01 23:15:00|10.6|10.6|10.6|10.6|10.61|10.61|10.6|10.6|0
1690932000000|2023-08-01 23:20:00|10.61|10.61|10.61|10.61|10.61|10.61|10.61|10.61|0
1690932300000|2023-08-01 23:25:00|10.6|10.6|10.61|10.61|10.61|10.61|10.6|10.6|0
1690932600000|2023-08-01 23:30:00|10.6|10.6|10.61|10.61|10.61|10.61|10.59|10.59|0
1690932900000|2023-08-01 23:35:00|10.63|10.63|10.59|10.59|10.63|10.63|10.59|10.59|0
1690933200000|2023-08-01 23:40:00|10.63|10.63|10.6|10.6|10.63|10.63|10.6|10.6|0
1690933500000|2023-08-01 23:45:00|10.59|10.59|10.63|10.63|10.63|10.63|10.59|10.59|0
1690933800000|2023-08-01 23:50:00|10.64|10.64|10.64|10.64|10.65|10.65|10.58|10.58|0
1690934100000|2023-08-01 23:55:00|10.6|10.6|10.6|10.6|10.6|10.6|10.58|10.58|0
1690963200000|2023-08-02 08:00:00|10.59|10.59|10.4|10.4|10.65|10.65|10.31|10.31|0
1690963500000|2023-08-02 08:05:00|10.39|10.39|10.49|10.49|10.58|10.58|10.39|10.39|0
1690963800000|2023-08-02 08:10:00|10.4|10.4|10.49|10.49|10.49|10.49|10.4|10.4|0
1690964100000|2023-08-02 08:15:00|10.45|10.45|10.36|10.36|10.5|10.5|10.33|10.33|0
1690964400000|2023-08-02 08:20:00|10.33|10.33|10.3|10.3|10.33|10.33|10.3|10.3|0
1690965000000|2023-08-02 08:30:00|10.4|10.4|10.4|10.4|10.43|10.43|10.4|10.4|0
1690965300000|2023-08-02 08:35:00|10.43|10.43|10.31|10.31|10.43|10.43|10.31|10.31|0
1690965600000|2023-08-02 08:40:00|10.32|10.32|10.32|10.32|10.32|10.32|10.32|10.32|0
1690966200000|2023-08-02 08:50:00|10.31|10.31|10.3|10.3|10.31|10.31|10.3|10.3|0
1690966800000|2023-08-02 09:00:00|10.31|10.31|10.31|10.31|10.31|10.31|10.31|10.31|0
1690967700000|2023-08-02 09:15:00|10.32|10.32|10.36|10.36|10.36|10.36|10.32|10.32|0
1690968600000|2023-08-02 09:30:00|10.33|10.33|10.33|10.33|10.33|10.33|10.33|10.33|0
1690969500000|2023-08-02 09:45:00|10.36|10.36|10.36|10.36|10.39|10.39|10.36|10.36|0
1690970100000|2023-08-02 09:55:00|10.35|10.35|10.4|10.4|10.4|10.4|10.35|10.35|0
1690970400000|2023-08-02 10:00:00|10.41|10.41|10.45|10.45|10.45|10.45|10.41|10.41|0
1690970700000|2023-08-02 10:05:00|10.41|10.41|10.41|10.41|10.41|10.41|10.41|10.41|0
1690971000000|2023-08-02 10:10:00|10.45|10.45|10.47|10.47|10.47|10.47|10.45|10.45|0
1690972500000|2023-08-02 10:35:00|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|0
1690973100000|2023-08-02 10:45:00|10.48|10.48|10.6|10.6|10.6|10.6|10.48|10.48|0
1690973400000|2023-08-02 10:50:00|10.54|10.54|10.55|10.55|10.55|10.55|10.54|10.54|0
1690974000000|2023-08-02 11:00:00|10.52|10.52|10.52|10.52|10.55|10.55|10.47|10.47|0
1690974300000|2023-08-02 11:05:00|10.53|10.53|10.52|10.52|10.53|10.53|10.52|10.52|0
1690974600000|2023-08-02 11:10:00|10.5|10.5|10.55|10.55|10.55|10.55|10.5|10.5|0
1690974900000|2023-08-02 11:15:00|10.5|10.5|10.55|10.55|10.55|10.55|10.5|10.5|0
1690975200000|2023-08-02 11:20:00|10.56|10.56|10.59|10.59|10.59|10.59|10.56|10.56|0
1690975500000|2023-08-02 11:25:00|10.57|10.57|10.57|10.57|10.59|10.59|10.56|10.56|0
1690975800000|2023-08-02 11:30:00|10.55|10.55|10.53|10.53|10.59|10.59|10.53|10.53|0
1690976100000|2023-08-02 11:35:00|10.52|10.52|10.56|10.56|10.56|10.56|10.52|10.52|0
1690976400000|2023-08-02 11:40:00|10.55|10.55|10.56|10.56|10.56|10.56|10.55|10.55|0
1690976700000|2023-08-02 11:45:00|10.6|10.6|10.6|10.6|10.6|10.6|10.58|10.58|0
1690977000000|2023-08-02 11:50:00|10.57|10.57|10.56|10.56|10.57|10.57|10.53|10.53|0
1690977300000|2023-08-02 11:55:00|10.59|10.59|10.59|10.59|10.6|10.6|10.59|10.59|0
1690977600000|2023-08-02 12:00:00|10.55|10.55|10.59|10.59|10.6|10.6|10.55|10.55|0
1690977900000|2023-08-02 12:05:00|10.54|10.54|10.55|10.55|10.56|10.56|10.54|10.54|0
1690978500000|2023-08-02 12:15:00|10.53|10.53|10.51|10.51|10.55|10.55|10.51|10.51|0
1690978800000|2023-08-02 12:20:00|10.53|10.53|10.5|10.5|10.53|10.53|10.5|10.5|0
1690979100000|2023-08-02 12:25:00|10.49|10.49|10.5|10.5|10.51|10.51|10.48|10.48|0
1690979400000|2023-08-02 12:30:00|10.51|10.51|10.55|10.55|10.55|10.55|10.51|10.51|0
1690979700000|2023-08-02 12:35:00|10.54|10.54|10.53|10.53|10.54|10.54|10.5|10.5|0
1690980000000|2023-08-02 12:40:00|10.51|10.51|10.51|10.51|10.51|10.51|10.51|10.51|0
1690980900000|2023-08-02 12:55:00|10.5|10.5|10.5|10.5|10.5|10.5|10.5|10.5|0
1690981200000|2023-08-02 13:00:00|10.49|10.49|10.49|10.49|10.5|10.5|10.49|10.49|0
1690981500000|2023-08-02 13:05:00|10.51|10.51|10.51|10.51|10.51|10.51|10.51|10.51|0
1690981800000|2023-08-02 13:10:00|10.5|10.5|10.5|10.5|10.5|10.5|10.5|10.5|0
1690982100000|2023-08-02 13:15:00|10.53|10.53|10.47|10.47|10.53|10.53|10.47|10.47|0
1690982400000|2023-08-02 13:20:00|10.46|10.46|10.45|10.45|10.46|10.46|10.45|10.45|0
1690982700000|2023-08-02 13:25:00|10.44|10.44|10.47|10.47|10.47|10.47|10.4|10.4|0
1690983000000|2023-08-02 13:30:00|10.48|10.48|10.4|10.4|10.49|10.49|10.38|10.38|0
1690983300000|2023-08-02 13:35:00|10.42|10.42|10.45|10.45|10.49|10.49|10.39|10.39|0
1690983600000|2023-08-02 13:40:00|10.47|10.47|10.46|10.46|10.48|10.48|10.4|10.4|0
1690983900000|2023-08-02 13:45:00|10.45|10.45|10.47|10.47|10.48|10.48|10.4|10.4|0
1690984200000|2023-08-02 13:50:00|10.46|10.46|10.38|10.38|10.46|10.46|10.37|10.37|0
1690984500000|2023-08-02 13:55:00|10.39|10.39|10.37|10.37|10.4|10.4|10.35|10.35|0
1690984800000|2023-08-02 14:00:00|10.38|10.38|10.34|10.34|10.38|10.38|10.31|10.31|0
1690985100000|2023-08-02 14:05:00|10.35|10.35|10.34|10.34|10.37|10.37|10.34|10.34|0
1690985400000|2023-08-02 14:10:00|10.33|10.33|10.32|10.32|10.36|10.36|10.32|10.32|0
1690985700000|2023-08-02 14:15:00|10.33|10.33|10.34|10.34|10.34|10.34|10.31|10.31|0
1690986000000|2023-08-02 14:20:00|10.33|10.33|10.4|10.4|10.41|10.41|10.32|10.32|0
1690986300000|2023-08-02 14:25:00|10.42|10.42|10.4|10.4|10.45|10.45|10.4|10.4|0
1690986600000|2023-08-02 14:30:00|10.41|10.41|10.43|10.43|10.46|10.46|10.4|10.4|0
1690986900000|2023-08-02 14:35:00|10.42|10.42|10.4|10.4|10.44|10.44|10.4|10.4|0
1690987200000|2023-08-02 14:40:00|10.41|10.41|10.35|10.35|10.42|10.42|10.35|10.35|0
1690987500000|2023-08-02 14:45:00|10.34|10.34|10.3|10.3|10.35|10.35|10.29|10.29|0
1690987800000|2023-08-02 14:50:00|10.29|10.29|10.3|10.3|10.32|10.32|10.29|10.29|0
1690988100000|2023-08-02 14:55:00|10.29|10.29|10.25|10.25|10.3|10.3|10.25|10.25|0
1690988400000|2023-08-02 15:00:00|10.27|10.27|10.3|10.3|10.3|10.3|10.27|10.27|0
1690988700000|2023-08-02 15:05:00|10.29|10.29|10.33|10.33|10.34|10.34|10.28|10.28|0
1690989000000|2023-08-02 15:10:00|10.32|10.32|10.29|10.29|10.33|10.33|10.28|10.28|0
1690989300000|2023-08-02 15:15:00|10.3|10.3|10.27|10.27|10.3|10.3|10.26|10.26|0
1690989600000|2023-08-02 15:20:00|10.25|10.25|10.29|10.29|10.29|10.29|10.24|10.24|0
1690989900000|2023-08-02 15:25:00|10.28|10.28|10.28|10.28|10.3|10.3|10.27|10.27|0
1690990200000|2023-08-02 15:30:00|10.29|10.29|10.3|10.3|10.3|10.3|10.27|10.27|0
1690990500000|2023-08-02 15:35:00|10.29|10.29|10.32|10.32|10.34|10.34|10.29|10.29|0
1690990800000|2023-08-02 15:40:00|10.33|10.33|10.32|10.32|10.34|10.34|10.31|10.31|0
1690991100000|2023-08-02 15:45:00|10.33|10.33|10.3|10.3|10.34|10.34|10.29|10.29|0
1690991400000|2023-08-02 15:50:00|10.31|10.31|10.3|10.3|10.31|10.31|10.29|10.29|0
1690991700000|2023-08-02 15:55:00|10.31|10.31|10.29|10.29|10.31|10.31|10.29|10.29|0
1690992000000|2023-08-02 16:00:00|10.28|10.28|10.26|10.26|10.29|10.29|10.25|10.25|0
1690992300000|2023-08-02 16:05:00|10.25|10.25|10.25|10.25|10.27|10.27|10.25|10.25|0
1690992600000|2023-08-02 16:10:00|10.22|10.22|10.25|10.25|10.25|10.25|10.18|10.18|0
1690992900000|2023-08-02 16:15:00|10.24|10.24|10.25|10.25|10.26|10.26|10.23|10.23|0
1690993200000|2023-08-02 16:20:00|10.26|10.26|10.25|10.25|10.27|10.27|10.25|10.25|0
1690993500000|2023-08-02 16:25:00|10.24|10.24|10.26|10.26|10.26|10.26|10.23|10.23|0
1690993800000|2023-08-02 16:30:00|10.27|10.27|10.27|10.27|10.28|10.28|10.26|10.26|0
1690994100000|2023-08-02 16:35:00|10.26|10.26|10.29|10.29|10.3|10.3|10.26|10.26|0
1690994400000|2023-08-02 16:40:00|10.3|10.3|10.32|10.32|10.32|10.32|10.28|10.28|0
1690994700000|2023-08-02 16:45:00|10.33|10.33|10.3|10.3|10.33|10.33|10.29|10.29|0
1690995000000|2023-08-02 16:50:00|10.31|10.31|10.23|10.23|10.31|10.31|10.22|10.22|0
1690995300000|2023-08-02 16:55:00|10.24|10.24|10.27|10.27|10.28|10.28|10.23|10.23|0
1690995600000|2023-08-02 17:00:00|10.28|10.28|10.31|10.31|10.31|10.31|10.28|10.28|0
1690995900000|2023-08-02 17:05:00|10.32|10.32|10.32|10.32|10.34|10.34|10.31|10.31|0
1690996200000|2023-08-02 17:10:00|10.33|10.33|10.33|10.33|10.35|10.35|10.33|10.33|0
1690996500000|2023-08-02 17:15:00|10.32|10.32|10.33|10.33|10.35|10.35|10.32|10.32|0
1690996800000|2023-08-02 17:20:00|10.32|10.32|10.3|10.3|10.32|10.32|10.3|10.3|0
1690997100000|2023-08-02 17:25:00|10.31|10.31|10.3|10.3|10.31|10.31|10.28|10.28|0
1690997400000|2023-08-02 17:30:00|10.29|10.29|10.34|10.34|10.34|10.34|10.29|10.29|0
1690997700000|2023-08-02 17:35:00|10.35|10.35|10.36|10.36|10.38|10.38|10.35|10.35|0
1690998000000|2023-08-02 17:40:00|10.37|10.37|10.32|10.32|10.37|10.37|10.32|10.32|0
1690998300000|2023-08-02 17:45:00|10.33|10.33|10.33|10.33|10.35|10.35|10.32|10.32|0
1690998600000|2023-08-02 17:50:00|10.34|10.34|10.34|10.34|10.35|10.35|10.33|10.33|0
1690998900000|2023-08-02 17:55:00|10.33|10.33|10.35|10.35|10.36|10.36|10.32|10.32|0
1690999200000|2023-08-02 18:00:00|10.36|10.36|10.35|10.35|10.36|10.36|10.33|10.33|0
1690999500000|2023-08-02 18:05:00|10.36|10.36|10.38|10.38|10.38|10.38|10.33|10.33|0
1690999800000|2023-08-02 18:10:00|10.37|10.37|10.39|10.39|10.39|10.39|10.37|10.37|0
1691000100000|2023-08-02 18:15:00|10.4|10.4|10.42|10.42|10.42|10.42|10.38|10.38|0
1691000400000|2023-08-02 18:20:00|10.41|10.41|10.39|10.39|10.41|10.41|10.38|10.38|0
1691000700000|2023-08-02 18:25:00|10.4|10.4|10.4|10.4|10.4|10.4|10.38|10.38|0
1691001000000|2023-08-02 18:30:00|10.38|10.38|10.37|10.37|10.39|10.39|10.37|10.37|0
1691001300000|2023-08-02 18:35:00|10.36|10.36|10.36|10.36|10.37|10.37|10.36|10.36|0
1691001600000|2023-08-02 18:40:00|10.37|10.37|10.38|10.38|10.4|10.4|10.36|10.36|0
1691001900000|2023-08-02 18:45:00|10.39|10.39|10.39|10.39|10.41|10.41|10.38|10.38|0
1691002200000|2023-08-02 18:50:00|10.38|10.38|10.37|10.37|10.39|10.39|10.37|10.37|0
1691002500000|2023-08-02 18:55:00|10.38|10.38|10.38|10.38|10.38|10.38|10.36|10.36|0
1691002800000|2023-08-02 19:00:00|10.39|10.39|10.4|10.4|10.4|10.4|10.38|10.38|0
1691003100000|2023-08-02 19:05:00|10.39|10.39|10.38|10.38|10.4|10.4|10.37|10.37|0
1691003400000|2023-08-02 19:10:00|10.37|10.37|10.38|10.38|10.39|10.39|10.36|10.36|0
1691003700000|2023-08-02 19:15:00|10.37|10.37|10.39|10.39|10.4|10.4|10.37|10.37|0
1691004000000|2023-08-02 19:20:00|10.4|10.4|10.36|10.36|10.4|10.4|10.35|10.35|0
1691004300000|2023-08-02 19:25:00|10.35|10.35|10.3|10.3|10.35|10.35|10.3|10.3|0
1691004600000|2023-08-02 19:30:00|10.29|10.29|10.3|10.3|10.32|10.32|10.28|10.28|0
1691004900000|2023-08-02 19:35:00|10.31|10.31|10.3|10.3|10.33|10.33|10.29|10.29|0
1691005200000|2023-08-02 19:40:00|10.31|10.31|10.33|10.33|10.33|10.33|10.3|10.3|0
1691005500000|2023-08-02 19:45:00|10.32|10.32|10.36|10.36|10.37|10.37|10.32|10.32|0
1691005800000|2023-08-02 19:50:00|10.37|10.37|10.4|10.4|10.4|10.4|10.35|10.35|0
1691006100000|2023-08-02 19:55:00|10.39|10.39|10.41|10.41|10.41|10.41|10.38|10.38|0
1691006400000|2023-08-02 20:00:00|10.4|10.4|10.7|10.7|10.76|10.76|10.39|10.39|0
1691006700000|2023-08-02 20:05:00|10.61|10.61|10.53|10.53|10.7|10.7|10.49|10.49|0
1691007000000|2023-08-02 20:10:00|10.52|10.52|9.6|9.6|10.52|10.52|9.49|9.49|0
1691007300000|2023-08-02 20:15:00|9.61|9.61|9.61|9.61|9.77|9.77|9.58|9.58|0
1691007600000|2023-08-02 20:20:00|9.69|9.69|9.67|9.67|9.69|9.69|9.59|9.59|0
1691007900000|2023-08-02 20:25:00|9.69|9.69|9.76|9.76|9.76|9.76|9.65|9.65|0
1691008200000|2023-08-02 20:30:00|9.79|9.79|9.99|9.99|10.04|10.04|9.78|9.78|0
1691008500000|2023-08-02 20:35:00|10.02|10.02|9.99|9.99|10.1|10.1|9.93|9.93|0
1691008800000|2023-08-02 20:40:00|10.03|10.03|9.99|9.99|10.07|10.07|9.99|9.99|0
1691009100000|2023-08-02 20:45:00|10|10|10.04|10.04|10.06|10.06|9.99|9.99|0
1691009400000|2023-08-02 20:50:00|10.03|10.03|9.9|9.9|10.04|10.04|9.9|9.9|0
1691009700000|2023-08-02 20:55:00|9.89|9.89|9.96|9.96|10.01|10.01|9.88|9.88|0
1691010000000|2023-08-02 21:00:00|10.02|10.02|10.07|10.07|10.07|10.07|9.99|9.99|0
1691010300000|2023-08-02 21:05:00|10.03|10.03|10|10|10.03|10.03|9.94|9.94|0
1691010600000|2023-08-02 21:10:00|9.99|9.99|9.99|9.99|9.99|9.99|9.98|9.98|0
1691010900000|2023-08-02 21:15:00|10|10|10.01|10.01|10.01|10.01|9.98|9.98|0
1691011200000|2023-08-02 21:20:00|10|10|9.93|9.93|10.01|10.01|9.9|9.9|0
1691011500000|2023-08-02 21:25:00|9.89|9.89|9.86|9.86|9.9|9.9|9.82|9.82|0
1691011800000|2023-08-02 21:30:00|9.84|9.84|9.9|9.9|9.99|9.99|9.84|9.84|0
1691012100000|2023-08-02 21:35:00|9.89|9.89|9.88|9.88|9.93|9.93|9.88|9.88|0
1691012400000|2023-08-02 21:40:00|9.89|9.89|9.86|9.86|9.89|9.89|9.86|9.86|0
1691012700000|2023-08-02 21:45:00|9.87|9.87|9.85|9.85|9.87|9.87|9.84|9.84|0
1691013000000|2023-08-02 21:50:00|9.84|9.84|9.84|9.84|9.85|9.85|9.82|9.82|0
1691013300000|2023-08-02 21:55:00|9.83|9.83|9.79|9.79|9.83|9.83|9.79|9.79|0
1691013600000|2023-08-02 22:00:00|9.78|9.78|9.71|9.71|9.78|9.78|9.7|9.7|0
1691013900000|2023-08-02 22:05:00|9.72|9.72|9.69|9.69|9.74|9.74|9.65|9.65|0
1691014200000|2023-08-02 22:10:00|9.67|9.67|9.69|9.69|9.69|9.69|9.65|9.65|0
1691014500000|2023-08-02 22:15:00|9.68|9.68|9.66|9.66|9.69|9.69|9.66|9.66|0
1691014800000|2023-08-02 22:20:00|9.65|9.65|9.65|9.65|9.65|9.65|9.62|9.62|0
1691015100000|2023-08-02 22:25:00|9.64|9.64|9.67|9.67|9.68|9.68|9.64|9.64|0
1691015400000|2023-08-02 22:30:00|9.61|9.61|9.67|9.67|9.67|9.67|9.61|9.61|0
1691015700000|2023-08-02 22:35:00|9.66|9.66|9.65|9.65|9.71|9.71|9.65|9.65|0
1691016000000|2023-08-02 22:40:00|9.69|9.69|9.67|9.67|9.69|9.69|9.67|9.67|0
1691016300000|2023-08-02 22:45:00|9.65|9.65|9.67|9.67|9.69|9.69|9.65|9.65|0
1691016600000|2023-08-02 22:50:00|9.69|9.69|9.71|9.71|9.71|9.71|9.69|9.69|0
1691016900000|2023-08-02 22:55:00|9.69|9.69|9.7|9.7|9.71|9.71|9.69|9.69|0
1691017200000|2023-08-02 23:00:00|9.71|9.71|9.7|9.7|9.71|9.71|9.66|9.66|0
1691017500000|2023-08-02 23:05:00|9.69|9.69|9.68|9.68|9.69|9.69|9.68|9.68|0
1691017800000|2023-08-02 23:10:00|9.71|9.71|9.69|9.69|9.71|9.71|9.64|9.64|0
1691018100000|2023-08-02 23:15:00|9.68|9.68|9.7|9.7|9.71|9.71|9.68|9.68|0
1691018400000|2023-08-02 23:20:00|9.71|9.71|9.7|9.7|9.71|9.71|9.7|9.7|0
1691018700000|2023-08-02 23:25:00|9.71|9.71|9.69|9.69|9.71|9.71|9.69|9.69|0
1691019000000|2023-08-02 23:30:00|9.71|9.71|9.75|9.75|9.76|9.76|9.69|9.69|0
1691019300000|2023-08-02 23:35:00|9.76|9.76|9.71|9.71|9.76|9.76|9.7|9.7|0
1691019600000|2023-08-02 23:40:00|9.73|9.73|9.73|9.73|9.74|9.74|9.72|9.72|0
1691019900000|2023-08-02 23:45:00|9.72|9.72|9.71|9.71|9.74|9.74|9.69|9.69|0
1691020200000|2023-08-02 23:50:00|9.72|9.72|9.73|9.73|9.73|9.73|9.71|9.71|0
1691020500000|2023-08-02 23:55:00|9.74|9.74|9.83|9.83|9.83|9.83|9.72|9.72|0
1691049600000|2023-08-03 08:00:00|9.69|9.69|9.69|9.69|9.7|9.7|9.61|9.61|0
1691049900000|2023-08-03 08:05:00|9.68|9.68|9.68|9.68|9.68|9.68|9.61|9.61|0
1691050200000|2023-08-03 08:10:00|9.65|9.65|9.59|9.59|9.65|9.65|9.58|9.58|0
1691050500000|2023-08-03 08:15:00|9.52|9.52|9.48|9.48|9.52|9.52|9.47|9.47|0
1691050800000|2023-08-03 08:20:00|9.53|9.53|9.5|9.5|9.53|9.53|9.5|9.5|0
1691051100000|2023-08-03 08:25:00|9.52|9.52|9.61|9.61|9.61|9.61|9.52|9.52|0
1691051400000|2023-08-03 08:30:00|9.59|9.59|9.59|9.59|9.59|9.59|9.59|9.59|0
1691051700000|2023-08-03 08:35:00|9.61|9.61|9.65|9.65|9.67|9.67|9.61|9.61|0
1691052000000|2023-08-03 08:40:00|9.69|9.69|9.69|9.69|9.74|9.74|9.69|9.69|0
1691052300000|2023-08-03 08:45:00|9.63|9.63|9.61|9.61|9.63|9.63|9.54|9.54|0
1691052600000|2023-08-03 08:50:00|9.62|9.62|9.62|9.62|9.62|9.62|9.61|9.61|0
1691053200000|2023-08-03 09:00:00|9.63|9.63|9.69|9.69|9.69|9.69|9.63|9.63|0
1691053500000|2023-08-03 09:05:00|9.78|9.78|9.69|9.69|9.79|9.79|9.69|9.69|0
1691053800000|2023-08-03 09:10:00|9.7|9.7|9.7|9.7|9.7|9.7|9.7|9.7|0
1691055600000|2023-08-03 09:40:00|9.71|9.71|9.71|9.71|9.71|9.71|9.71|9.71|0
1691055900000|2023-08-03 09:45:00|9.7|9.7|9.62|9.62|9.7|9.7|9.61|9.61|0
1691056200000|2023-08-03 09:50:00|9.57|9.57|9.69|9.69|9.69|9.69|9.54|9.54|0
1691056800000|2023-08-03 10:00:00|9.71|9.71|9.71|9.71|9.71|9.71|9.71|9.71|0
1691057100000|2023-08-03 10:05:00|9.72|9.72|9.7|9.7|9.72|9.72|9.7|9.7|0
1691057400000|2023-08-03 10:10:00|9.74|9.74|9.73|9.73|9.74|9.74|9.73|9.73|0
1691057700000|2023-08-03 10:15:00|9.77|9.77|9.78|9.78|9.82|9.82|9.77|9.77|0
1691058000000|2023-08-03 10:20:00|9.82|9.82|9.78|9.78|9.82|9.82|9.78|9.78|0
1691058300000|2023-08-03 10:25:00|9.69|9.69|9.69|9.69|9.69|9.69|9.69|9.69|0
1691058600000|2023-08-03 10:30:00|9.57|9.57|9.77|9.77|9.77|9.77|9.57|9.57|0
1691058900000|2023-08-03 10:35:00|9.74|9.74|9.74|9.74|9.74|9.74|9.74|9.74|0
1691059200000|2023-08-03 10:40:00|9.75|9.75|9.75|9.75|9.75|9.75|9.75|9.75|0
1691059500000|2023-08-03 10:45:00|9.76|9.76|9.75|9.75|9.76|9.76|9.75|9.75|0
1691060100000|2023-08-03 10:55:00|9.77|9.77|9.75|9.75|9.77|9.77|9.75|9.75|0
1691060400000|2023-08-03 11:00:00|9.78|9.78|9.78|9.78|9.83|9.83|9.78|9.78|0
1691060700000|2023-08-03 11:05:00|9.81|9.81|9.79|9.79|9.81|9.81|9.78|9.78|0
1691061000000|2023-08-03 11:10:00|9.78|9.78|9.81|9.81|9.81|9.81|9.78|9.78|0
1691061600000|2023-08-03 11:20:00|9.82|9.82|9.84|9.84|9.85|9.85|9.8|9.8|0
1691061900000|2023-08-03 11:25:00|9.85|9.85|9.9|9.9|9.92|9.92|9.84|9.84|0
1691062200000|2023-08-03 11:30:00|9.88|9.88|9.9|9.9|9.93|9.93|9.85|9.85|0
1691062500000|2023-08-03 11:35:00|9.89|9.89|9.93|9.93|9.93|9.93|9.89|9.89|0
1691062800000|2023-08-03 11:40:00|9.91|9.91|9.91|9.91|9.91|9.91|9.91|9.91|0
1691063100000|2023-08-03 11:45:00|9.9|9.9|9.88|9.88|9.92|9.92|9.86|9.86|0
1691063400000|2023-08-03 11:50:00|9.86|9.86|9.85|9.85|9.87|9.87|9.84|9.84|0
1691063700000|2023-08-03 11:55:00|9.82|9.82|9.83|9.83|9.83|9.83|9.8|9.8|0
1691064000000|2023-08-03 12:00:00|9.84|9.84|9.79|9.79|9.84|9.84|9.79|9.79|0
1691064300000|2023-08-03 12:05:00|9.81|9.81|9.8|9.8|9.81|9.81|9.78|9.78|0
1691064600000|2023-08-03 12:10:00|9.81|9.81|9.8|9.8|9.82|9.82|9.8|9.8|0
1691064900000|2023-08-03 12:15:00|9.79|9.79|9.79|9.79|9.79|9.79|9.78|9.78|0
1691065200000|2023-08-03 12:20:00|9.78|9.78|9.77|9.77|9.78|9.78|9.72|9.72|0
1691065500000|2023-08-03 12:25:00|9.76|9.76|9.79|9.79|9.79|9.79|9.76|9.76|0
1691065800000|2023-08-03 12:30:00|9.86|9.86|9.8|9.8|9.86|9.86|9.79|9.79|0
1691066100000|2023-08-03 12:35:00|9.79|9.79|9.86|9.86|9.88|9.88|9.79|9.79|0
1691066400000|2023-08-03 12:40:00|9.88|9.88|9.84|9.84|9.88|9.88|9.84|9.84|0
1691067000000|2023-08-03 12:50:00|9.85|9.85|9.85|9.85|9.85|9.85|9.83|9.83|0
1691067300000|2023-08-03 12:55:00|9.84|9.84|9.81|9.81|9.84|9.84|9.81|9.81|0
1691067600000|2023-08-03 13:00:00|9.82|9.82|9.82|9.82|9.82|9.82|9.81|9.81|0
1691067900000|2023-08-03 13:05:00|9.79|9.79|9.77|9.77|9.84|9.84|9.77|9.77|0
1691068200000|2023-08-03 13:10:00|9.78|9.78|9.78|9.78|9.8|9.8|9.77|9.77|0
1691068500000|2023-08-03 13:15:00|9.79|9.79|9.71|9.71|9.79|9.79|9.7|9.7|0
1691068800000|2023-08-03 13:20:00|9.72|9.72|9.79|9.79|9.79|9.79|9.69|9.69|0
1691069100000|2023-08-03 13:25:00|9.71|9.71|9.52|9.52|9.79|9.79|9.49|9.49|0
1691069400000|2023-08-03 13:30:00|9.5|9.5|9.46|9.46|9.74|9.74|9.17|9.17|0
1691069700000|2023-08-03 13:35:00|9.44|9.44|9.49|9.49|9.6|9.6|9.35|9.35|0
1691070000000|2023-08-03 13:40:00|9.51|9.51|9.34|9.34|9.54|9.54|9.31|9.31|0
1691070300000|2023-08-03 13:45:00|9.35|9.35|9.42|9.42|9.43|9.43|9.31|9.31|0
1691070600000|2023-08-03 13:50:00|9.43|9.43|9.53|9.53|9.56|9.56|9.43|9.43|0
1691070900000|2023-08-03 13:55:00|9.54|9.54|9.61|9.61|9.65|9.65|9.52|9.52|0
1691071200000|2023-08-03 14:00:00|9.62|9.62|9.65|9.65|9.72|9.72|9.54|9.54|0
1691071500000|2023-08-03 14:05:00|9.64|9.64|9.6|9.6|9.66|9.66|9.58|9.58|0
1691071800000|2023-08-03 14:10:00|9.59|9.59|9.55|9.55|9.64|9.64|9.54|9.54|0
1691072100000|2023-08-03 14:15:00|9.56|9.56|9.55|9.55|9.57|9.57|9.51|9.51|0
1691072400000|2023-08-03 14:20:00|9.57|9.57|9.56|9.56|9.63|9.63|9.55|9.55|0
1691072700000|2023-08-03 14:25:00|9.57|9.57|9.51|9.51|9.57|9.57|9.5|9.5|0
1691073000000|2023-08-03 14:30:00|9.5|9.5|9.55|9.55|9.56|9.56|9.5|9.5|0
1691073300000|2023-08-03 14:35:00|9.57|9.57|9.68|9.68|9.69|9.69|9.56|9.56|0
1691073600000|2023-08-03 14:40:00|9.69|9.69|9.67|9.67|9.74|9.74|9.66|9.66|0
1691073900000|2023-08-03 14:45:00|9.66|9.66|9.71|9.71|9.72|9.72|9.63|9.63|0
1691074200000|2023-08-03 14:50:00|9.69|9.69|9.71|9.71|9.73|9.73|9.66|9.66|0
1691074500000|2023-08-03 14:55:00|9.7|9.7|9.68|9.68|9.71|9.71|9.68|9.68|0
1691074800000|2023-08-03 15:00:00|9.69|9.69|9.71|9.71|9.72|9.72|9.69|9.69|0
1691075100000|2023-08-03 15:05:00|9.69|9.69|9.71|9.71|9.73|9.73|9.64|9.64|0
1691075400000|2023-08-03 15:10:00|9.72|9.72|9.8|9.8|9.8|9.8|9.72|9.72|0
1691075700000|2023-08-03 15:15:00|9.79|9.79|9.83|9.83|9.84|9.84|9.79|9.79|0
1691076000000|2023-08-03 15:20:00|9.84|9.84|9.78|9.78|9.84|9.84|9.78|9.78|0
1691076300000|2023-08-03 15:25:00|9.79|9.79|9.76|9.76|9.79|9.79|9.75|9.75|0
1691076600000|2023-08-03 15:30:00|9.75|9.75|9.71|9.71|9.79|9.79|9.71|9.71|0
1691076900000|2023-08-03 15:35:00|9.72|9.72|9.7|9.7|9.72|9.72|9.67|9.67|0
1691077200000|2023-08-03 15:40:00|9.69|9.69|9.71|9.71|9.73|9.73|9.67|9.67|0
1691077500000|2023-08-03 15:45:00|9.69|9.69|9.68|9.68|9.69|9.69|9.66|9.66|0
1691077800000|2023-08-03 15:50:00|9.67|9.67|9.71|9.71|9.71|9.71|9.67|9.67|0
1691078100000|2023-08-03 15:55:00|9.72|9.72|9.69|9.69|9.72|9.72|9.68|9.68|0
1691078400000|2023-08-03 16:00:00|9.68|9.68|9.65|9.65|9.69|9.69|9.64|9.64|0
1691078700000|2023-08-03 16:05:00|9.66|9.66|9.69|9.69|9.69|9.69|9.66|9.66|0
1691079000000|2023-08-03 16:10:00|9.7|9.7|9.74|9.74|9.74|9.74|9.69|9.69|0
1691079300000|2023-08-03 16:15:00|9.73|9.73|9.73|9.73|9.73|9.73|9.7|9.7|0
1691079600000|2023-08-03 16:20:00|9.74|9.74|9.75|9.75|9.75|9.75|9.73|9.73|0
1691079900000|2023-08-03 16:25:00|9.76|9.76|9.72|9.72|9.76|9.76|9.71|9.71|0
1691080200000|2023-08-03 16:30:00|9.71|9.71|9.64|9.64|9.71|9.71|9.56|9.56|0
1691080500000|2023-08-03 16:35:00|9.63|9.63|9.69|9.69|9.71|9.71|9.61|9.61|0
1691080800000|2023-08-03 16:40:00|9.68|9.68|9.76|9.76|9.76|9.76|9.68|9.68|0
1691081100000|2023-08-03 16:45:00|9.75|9.75|9.83|9.83|9.83|9.83|9.75|9.75|0
1691081400000|2023-08-03 16:50:00|9.82|9.82|9.82|9.82|9.86|9.86|9.82|9.82|0
1691081700000|2023-08-03 16:55:00|9.81|9.81|9.77|9.77|9.82|9.82|9.75|9.75|0
1691082000000|2023-08-03 17:00:00|9.76|9.76|9.74|9.74|9.77|9.77|9.74|9.74|0
1691082300000|2023-08-03 17:05:00|9.71|9.71|9.74|9.74|9.74|9.74|9.7|9.7|0
1691082600000|2023-08-03 17:10:00|9.75|9.75|9.75|9.75|9.76|9.76|9.74|9.74|0
1691082900000|2023-08-03 17:15:00|9.74|9.74|9.69|9.69|9.75|9.75|9.69|9.69|0
1691083200000|2023-08-03 17:20:00|9.7|9.7|9.74|9.74|9.74|9.74|9.67|9.67|0
1691083500000|2023-08-03 17:25:00|9.75|9.75|9.73|9.73|9.75|9.75|9.73|9.73|0
1691083800000|2023-08-03 17:30:00|9.72|9.72|9.71|9.71|9.73|9.73|9.69|9.69|0
1691084100000|2023-08-03 17:35:00|9.7|9.7|9.71|9.71|9.71|9.71|9.69|9.69|0
1691084400000|2023-08-03 17:40:00|9.7|9.7|9.66|9.66|9.7|9.7|9.64|9.64|0
1691084700000|2023-08-03 17:45:00|9.64|9.64|9.66|9.66|9.67|9.67|9.64|9.64|0
1691085000000|2023-08-03 17:50:00|9.67|9.67|9.67|9.67|9.69|9.69|9.66|9.66|0
1691085300000|2023-08-03 17:55:00|9.66|9.66|9.66|9.66|9.68|9.68|9.64|9.64|0
1691085600000|2023-08-03 18:00:00|9.68|9.68|9.72|9.72|9.72|9.72|9.67|9.67|0
1691085900000|2023-08-03 18:05:00|9.7|9.7|9.74|9.74|9.74|9.74|9.7|9.7|0
1691086200000|2023-08-03 18:10:00|9.73|9.73|9.76|9.76|9.76|9.76|9.73|9.73|0
1691086500000|2023-08-03 18:15:00|9.77|9.77|9.77|9.77|9.78|9.78|9.75|9.75|0
1691086800000|2023-08-03 18:20:00|9.78|9.78|9.79|9.79|9.79|9.79|9.77|9.77|0
1691087100000|2023-08-03 18:25:00|9.78|9.78|9.78|9.78|9.79|9.79|9.77|9.77|0
1691087400000|2023-08-03 18:30:00|9.79|9.79|9.78|9.78|9.79|9.79|9.76|9.76|0
1691087700000|2023-08-03 18:35:00|9.79|9.79|9.76|9.76|9.79|9.79|9.74|9.74|0
1691088000000|2023-08-03 18:40:00|9.78|9.78|9.78|9.78|9.79|9.79|9.77|9.77|0
1691088300000|2023-08-03 18:45:00|9.79|9.79|9.79|9.79|9.81|9.81|9.78|9.78|0
1691088600000|2023-08-03 18:50:00|9.8|9.8|9.74|9.74|9.8|9.8|9.71|9.71|0
1691088900000|2023-08-03 18:55:00|9.73|9.73|9.71|9.71|9.74|9.74|9.71|9.71|0
1691089200000|2023-08-03 19:00:00|9.72|9.72|9.72|9.72|9.73|9.73|9.71|9.71|0
1691089500000|2023-08-03 19:05:00|9.71|9.71|9.7|9.7|9.73|9.73|9.69|9.69|0
1691089800000|2023-08-03 19:10:00|9.69|9.69|9.68|9.68|9.7|9.7|9.68|9.68|0
1691090100000|2023-08-03 19:15:00|9.69|9.69|9.67|9.67|9.69|9.69|9.67|9.67|0
1691090400000|2023-08-03 19:20:00|9.68|9.68|9.7|9.7|9.7|9.7|9.67|9.67|0
1691090700000|2023-08-03 19:25:00|9.69|9.69|9.7|9.7|9.7|9.7|9.69|9.69|0
1691091000000|2023-08-03 19:30:00|9.71|9.71|9.74|9.74|9.74|9.74|9.71|9.71|0
1691091300000|2023-08-03 19:35:00|9.75|9.75|9.67|9.67|9.77|9.77|9.67|9.67|0
1691091600000|2023-08-03 19:40:00|9.66|9.66|9.67|9.67|9.68|9.68|9.64|9.64|0
1691091900000|2023-08-03 19:45:00|9.68|9.68|9.66|9.66|9.69|9.69|9.66|9.66|0
1691092200000|2023-08-03 19:50:00|9.67|9.67|9.67|9.67|9.69|9.69|9.66|9.66|0
1691092500000|2023-08-03 19:55:00|9.68|9.68|9.64|9.64|9.69|9.69|9.64|9.64|0
1691092800000|2023-08-03 20:00:00|9.65|9.65|9.72|9.72|9.72|9.72|9.62|9.62|0
1691093100000|2023-08-03 20:05:00|9.64|9.64|9.65|9.65|9.72|9.72|9.64|9.64|0
1691093400000|2023-08-03 20:10:00|9.69|9.69|9.68|9.68|9.69|9.69|9.66|9.66|0
1691093700000|2023-08-03 20:15:00|9.69|9.69|9.66|9.66|9.69|9.69|9.66|9.66|0
1691094000000|2023-08-03 20:20:00|9.68|9.68|9.66|9.66|9.68|9.68|9.65|9.65|0
1691094300000|2023-08-03 20:25:00|9.65|9.65|9.63|9.63|9.66|9.66|9.62|9.62|0
1691094600000|2023-08-03 20:30:00|9.62|9.62|9.61|9.61|9.62|9.62|9.61|9.61|0
1691094900000|2023-08-03 20:35:00|9.59|9.59|9.59|9.59|9.61|9.61|9.59|9.59|0
1691095200000|2023-08-03 20:40:00|9.6|9.6|9.59|9.59|9.6|9.6|9.59|9.59|0
1691096700000|2023-08-03 21:05:00|9.57|9.57|9.57|9.57|9.57|9.57|9.57|9.57|0
1691097000000|2023-08-03 21:10:00|9.58|9.58|9.57|9.57|9.58|9.58|9.57|9.57|0
1691097300000|2023-08-03 21:15:00|9.58|9.58|9.59|9.59|9.59|9.59|9.57|9.57|0
1691097600000|2023-08-03 21:20:00|9.58|9.58|9.58|9.58|9.59|9.59|9.58|9.58|0
1691097900000|2023-08-03 21:25:00|9.57|9.57|9.55|9.55|9.57|9.57|9.55|9.55|0
1691098200000|2023-08-03 21:30:00|9.57|9.57|9.57|9.57|9.57|9.57|9.57|9.57|0
1691098500000|2023-08-03 21:35:00|9.56|9.56|9.55|9.55|9.56|9.56|9.55|9.55|0
1691098800000|2023-08-03 21:40:00|9.56|9.56|9.56|9.56|9.57|9.57|9.56|9.56|0
1691099100000|2023-08-03 21:45:00|9.57|9.57|9.55|9.55|9.57|9.57|9.55|9.55|0
1691099400000|2023-08-03 21:50:00|9.54|9.54|9.54|9.54|9.54|9.54|9.54|9.54|0
1691099700000|2023-08-03 21:55:00|9.53|9.53|9.57|9.57|9.57|9.57|9.53|9.53|0
1691100000000|2023-08-03 22:00:00|9.56|9.56|9.54|9.54|9.57|9.57|9.54|9.54|0
1691100300000|2023-08-03 22:05:00|9.56|9.56|9.54|9.54|9.57|9.57|9.53|9.53|0
1691100600000|2023-08-03 22:10:00|9.53|9.53|9.53|9.53|9.53|9.53|9.53|9.53|0
1691100900000|2023-08-03 22:15:00|9.54|9.54|9.53|9.53|9.54|9.54|9.53|9.53|0
1691101200000|2023-08-03 22:20:00|9.54|9.54|9.54|9.54|9.54|9.54|9.54|9.54|0
1691101500000|2023-08-03 22:25:00|9.56|9.56|9.54|9.54|9.56|9.56|9.54|9.54|0
1691102100000|2023-08-03 22:35:00|9.55|9.55|9.55|9.55|9.55|9.55|9.54|9.54|0
1691102400000|2023-08-03 22:40:00|9.56|9.56|9.56|9.56|9.56|9.56|9.55|9.55|0
1691102700000|2023-08-03 22:45:00|9.55|9.55|9.55|9.55|9.55|9.55|9.54|9.54|0
1691103000000|2023-08-03 22:50:00|9.54|9.54|9.54|9.54|9.55|9.55|9.54|9.54|0
1691103300000|2023-08-03 22:55:00|9.55|9.55|9.54|9.54|9.55|9.55|9.54|9.54|0
1691103600000|2023-08-03 23:00:00|9.55|9.55|9.57|9.57|9.57|9.57|9.54|9.54|0
1691103900000|2023-08-03 23:05:00|9.54|9.54|9.53|9.53|9.57|9.57|9.53|9.53|0
1691104200000|2023-08-03 23:10:00|9.55|9.55|9.53|9.53|9.55|9.55|9.53|9.53|0
1691104800000|2023-08-03 23:20:00|9.55|9.55|9.54|9.54|9.55|9.55|9.54|9.54|0
1691105100000|2023-08-03 23:25:00|9.53|9.53|9.54|9.54|9.55|9.55|9.53|9.53|0
1691105400000|2023-08-03 23:30:00|9.53|9.53|9.53|9.53|9.53|9.53|9.53|9.53|0
1691105700000|2023-08-03 23:35:00|9.55|9.55|9.55|9.55|9.55|9.55|9.53|9.53|0
1691106000000|2023-08-03 23:40:00|9.54|9.54|9.54|9.54|9.55|9.55|9.54|9.54|0
1691106300000|2023-08-03 23:45:00|9.55|9.55|9.55|9.55|9.55|9.55|9.54|9.54|0
1691106600000|2023-08-03 23:50:00|9.54|9.54|9.57|9.57|9.57|9.57|9.54|9.54|0
1691106900000|2023-08-03 23:55:00|9.56|9.56|9.59|9.59|9.59|9.59|9.56|9.56|0
1691136000000|2023-08-04 08:00:00|9.58|9.58|9.58|9.58|9.58|9.58|9.58|9.58|0
1691136300000|2023-08-04 08:05:00|9.59|9.59|9.59|9.59|9.59|9.59|9.59|9.59|0
1691136600000|2023-08-04 08:10:00|9.54|9.54|9.54|9.54|9.54|9.54|9.54|9.54|0
1691137800000|2023-08-04 08:30:00|9.55|9.55|9.55|9.55|9.55|9.55|9.55|9.55|0
1691138100000|2023-08-04 08:35:00|9.54|9.54|9.54|9.54|9.54|9.54|9.54|9.54|0
1691138400000|2023-08-04 08:40:00|9.58|9.58|9.59|9.59|9.59|9.59|9.58|9.58|0
1691139600000|2023-08-04 09:00:00|9.57|9.57|9.59|9.59|9.59|9.59|9.55|9.55|0
1691141400000|2023-08-04 09:30:00|9.64|9.64|9.64|9.64|9.64|9.64|9.64|9.64|0
1691141700000|2023-08-04 09:35:00|9.65|9.65|9.65|9.65|9.65|9.65|9.65|9.65|0
1691142000000|2023-08-04 09:40:00|9.69|9.69|9.64|9.64|9.69|9.69|9.64|9.64|0
1691142300000|2023-08-04 09:45:00|9.65|9.65|9.65|9.65|9.65|9.65|9.65|9.65|0
1691142600000|2023-08-04 09:50:00|9.69|9.69|9.69|9.69|9.69|9.69|9.69|9.69|0
1691143200000|2023-08-04 10:00:00|9.71|9.71|9.69|9.69|9.71|9.71|9.69|9.69|0
1691143800000|2023-08-04 10:10:00|9.68|9.68|9.68|9.68|9.68|9.68|9.68|9.68|0
1691144100000|2023-08-04 10:15:00|9.69|9.69|9.69|9.69|9.69|9.69|9.69|9.69|0
1691144400000|2023-08-04 10:20:00|9.74|9.74|9.77|9.77|9.77|9.77|9.74|9.74|0
1691144700000|2023-08-04 10:25:00|9.71|9.71|9.71|9.71|9.71|9.71|9.71|9.71|0
1691145000000|2023-08-04 10:30:00|9.74|9.74|9.86|9.86|9.86|9.86|9.74|9.74|0
1691145300000|2023-08-04 10:35:00|10.03|10.03|10.04|10.04|10.1|10.1|9.82|9.82|0
1691145600000|2023-08-04 10:40:00|9.94|9.94|10.04|10.04|10.04|10.04|9.94|9.94|0
1691145900000|2023-08-04 10:45:00|10.02|10.02|10.03|10.03|10.03|10.03|9.92|9.92|0
1691146200000|2023-08-04 10:50:00|9.94|9.94|9.87|9.87|9.94|9.94|9.87|9.87|0
1691146500000|2023-08-04 10:55:00|9.89|9.89|9.88|9.88|9.89|9.89|9.88|9.88|0
1691146800000|2023-08-04 11:00:00|9.85|9.85|9.82|9.82|9.86|9.86|9.79|9.79|0
1691147100000|2023-08-04 11:05:00|9.8|9.8|9.83|9.83|9.83|9.83|9.8|9.8|0
1691147700000|2023-08-04 11:15:00|9.84|9.84|9.82|9.82|9.84|9.84|9.82|9.82|0
1691148000000|2023-08-04 11:20:00|9.81|9.81|9.8|9.8|9.81|9.81|9.8|9.8|0
1691148300000|2023-08-04 11:25:00|9.81|9.81|9.8|9.8|9.81|9.81|9.8|9.8|0
1691148600000|2023-08-04 11:30:00|9.79|9.79|9.78|9.78|9.79|9.79|9.78|9.78|0
1691148900000|2023-08-04 11:35:00|9.77|9.77|9.77|9.77|9.77|9.77|9.77|9.77|0
1691149200000|2023-08-04 11:40:00|9.76|9.76|9.76|9.76|9.76|9.76|9.75|9.75|0
1691149500000|2023-08-04 11:45:00|9.75|9.75|9.74|9.74|9.75|9.75|9.74|9.74|0
1691149800000|2023-08-04 11:50:00|9.69|9.69|9.69|9.69|9.69|9.69|9.69|9.69|0
1691150100000|2023-08-04 11:55:00|9.7|9.7|9.73|9.73|9.73|9.73|9.7|9.7|0
1691150400000|2023-08-04 12:00:00|9.7|9.7|9.69|9.69|9.73|9.73|9.69|9.69|0
1691150700000|2023-08-04 12:05:00|9.73|9.73|9.72|9.72|9.73|9.73|9.69|9.69|0
1691151000000|2023-08-04 12:10:00|9.69|9.69|9.69|9.69|9.77|9.77|9.69|9.69|0
1691151300000|2023-08-04 12:15:00|9.71|9.71|9.74|9.74|9.74|9.74|9.71|9.71|0
1691151900000|2023-08-04 12:25:00|9.72|9.72|9.72|9.72|9.72|9.72|9.71|9.71|0
1691152200000|2023-08-04 12:30:00|9.74|9.74|9.78|9.78|9.78|9.78|9.72|9.72|0
1691152500000|2023-08-04 12:35:00|9.74|9.74|9.7|9.7|9.74|9.74|9.7|9.7|0
1691152800000|2023-08-04 12:40:00|9.72|9.72|9.72|9.72|9.72|9.72|9.72|9.72|0
1691153100000|2023-08-04 12:45:00|9.75|9.75|9.74|9.74|9.75|9.75|9.74|9.74|0
1691153400000|2023-08-04 12:50:00|9.75|9.75|9.74|9.74|9.77|9.77|9.74|9.74|0
1691153700000|2023-08-04 12:55:00|9.75|9.75|9.77|9.77|9.78|9.78|9.75|9.75|0
1691154000000|2023-08-04 13:00:00|9.78|9.78|9.77|9.77|9.78|9.78|9.77|9.77|0
1691154600000|2023-08-04 13:10:00|9.76|9.76|9.76|9.76|9.76|9.76|9.76|9.76|0
1691154900000|2023-08-04 13:15:00|9.77|9.77|9.77|9.77|9.77|9.77|9.77|9.77|0
1691155500000|2023-08-04 13:25:00|9.76|9.76|9.78|9.78|9.78|9.78|9.76|9.76|0
1691155800000|2023-08-04 13:30:00|9.76|9.76|9.65|9.65|9.77|9.77|9.61|9.61|0
1691156100000|2023-08-04 13:35:00|9.67|9.67|9.67|9.67|9.7|9.7|9.61|9.61|0
1691156400000|2023-08-04 13:40:00|9.66|9.66|9.74|9.74|9.74|9.74|9.64|9.64|0
1691156700000|2023-08-04 13:45:00|9.73|9.73|9.71|9.71|9.83|9.83|9.71|9.71|0
1691157000000|2023-08-04 13:50:00|9.73|9.73|9.67|9.67|9.74|9.74|9.65|9.65|0
1691157300000|2023-08-04 13:55:00|9.66|9.66|9.63|9.63|9.74|9.74|9.63|9.63|0
1691157600000|2023-08-04 14:00:00|9.62|9.62|9.58|9.58|9.65|9.65|9.57|9.57|0
1691157900000|2023-08-04 14:05:00|9.59|9.59|9.63|9.63|9.64|9.64|9.59|9.59|0
1691158200000|2023-08-04 14:10:00|9.64|9.64|9.64|9.64|9.68|9.68|9.63|9.63|0
1691158500000|2023-08-04 14:15:00|9.65|9.65|9.67|9.67|9.68|9.68|9.63|9.63|0
1691158800000|2023-08-04 14:20:00|9.68|9.68|9.67|9.67|9.69|9.69|9.65|9.65|0
1691159100000|2023-08-04 14:25:00|9.68|9.68|9.68|9.68|9.69|9.69|9.64|9.64|0
1691159400000|2023-08-04 14:30:00|9.69|9.69|9.64|9.64|9.69|9.69|9.62|9.62|0
1691159700000|2023-08-04 14:35:00|9.63|9.63|9.62|9.62|9.66|9.66|9.61|9.61|0
1691160000000|2023-08-04 14:40:00|9.61|9.61|9.61|9.61|9.62|9.62|9.6|9.6|0
1691160300000|2023-08-04 14:45:00|9.62|9.62|9.61|9.61|9.64|9.64|9.6|9.6|0
1691160600000|2023-08-04 14:50:00|9.6|9.6|9.64|9.64|9.64|9.64|9.58|9.58|0
1691160900000|2023-08-04 14:55:00|9.63|9.63|9.64|9.64|9.64|9.64|9.62|9.62|0
1691161200000|2023-08-04 15:00:00|9.63|9.63|9.64|9.64|9.65|9.65|9.63|9.63|0
1691161500000|2023-08-04 15:05:00|9.63|9.63|9.61|9.61|9.64|9.64|9.61|9.61|0
1691161800000|2023-08-04 15:10:00|9.62|9.62|9.64|9.64|9.64|9.64|9.62|9.62|0
1691162100000|2023-08-04 15:15:00|9.63|9.63|9.63|9.63|9.64|9.64|9.61|9.61|0
1691162400000|2023-08-04 15:20:00|9.64|9.64|9.58|9.58|9.64|9.64|9.58|9.58|0
1691162700000|2023-08-04 15:25:00|9.59|9.59|9.62|9.62|9.62|9.62|9.57|9.57|0
1691163000000|2023-08-04 15:30:00|9.63|9.63|9.57|9.57|9.63|9.63|9.57|9.57|0
1691163300000|2023-08-04 15:35:00|9.56|9.56|9.53|9.53|9.57|9.57|9.52|9.52|0
1691163600000|2023-08-04 15:40:00|9.54|9.54|9.54|9.54|9.55|9.55|9.53|9.53|0
1691163900000|2023-08-04 15:45:00|9.53|9.53|9.54|9.54|9.54|9.54|9.52|9.52|0
1691164200000|2023-08-04 15:50:00|9.53|9.53|9.57|9.57|9.57|9.57|9.53|9.53|0
1691164500000|2023-08-04 15:55:00|9.56|9.56|9.56|9.56|9.59|9.59|9.56|9.56|0
1691164800000|2023-08-04 16:00:00|9.57|9.57|9.6|9.6|9.61|9.61|9.56|9.56|0
1691165100000|2023-08-04 16:05:00|9.59|9.59|9.59|9.59|9.6|9.6|9.58|9.58|0
1691165400000|2023-08-04 16:10:00|9.6|9.6|9.64|9.64|9.64|9.64|9.6|9.6|0
1691165700000|2023-08-04 16:15:00|9.63|9.63|9.64|9.64|9.65|9.65|9.62|9.62|0
1691166000000|2023-08-04 16:20:00|9.65|9.65|9.66|9.66|9.66|9.66|9.64|9.64|0
1691166300000|2023-08-04 16:25:00|9.67|9.67|9.65|9.65|9.67|9.67|9.64|9.64|0
1691166600000|2023-08-04 16:30:00|9.64|9.64|9.67|9.67|9.67|9.67|9.64|9.64|0
1691166900000|2023-08-04 16:35:00|9.66|9.66|9.67|9.67|9.67|9.67|9.64|9.64|0
1691167200000|2023-08-04 16:40:00|9.68|9.68|9.69|9.69|9.7|9.7|9.66|9.66|0
1691167500000|2023-08-04 16:45:00|9.68|9.68|9.67|9.67|9.7|9.7|9.67|9.67|0
1691167800000|2023-08-04 16:50:00|9.68|9.68|9.71|9.71|9.71|9.71|9.67|9.67|0
1691168100000|2023-08-04 16:55:00|9.7|9.7|9.7|9.7|9.71|9.71|9.7|9.7|0
1691168400000|2023-08-04 17:00:00|9.69|9.69|9.69|9.69|9.7|9.7|9.69|9.69|0
1691168700000|2023-08-04 17:05:00|9.7|9.7|9.66|9.66|9.7|9.7|9.65|9.65|0
1691169000000|2023-08-04 17:10:00|9.65|9.65|9.62|9.62|9.65|9.65|9.61|9.61|0
1691169300000|2023-08-04 17:15:00|9.61|9.61|9.62|9.62|9.63|9.63|9.61|9.61|0
1691169600000|2023-08-04 17:20:00|9.61|9.61|9.61|9.61|9.63|9.63|9.61|9.61|0
1691169900000|2023-08-04 17:25:00|9.6|9.6|9.62|9.62|9.62|9.62|9.58|9.58|0
1691170200000|2023-08-04 17:30:00|9.61|9.61|9.61|9.61|9.63|9.63|9.61|9.61|0
1691170500000|2023-08-04 17:35:00|9.62|9.62|9.6|9.6|9.63|9.63|9.59|9.59|0
1691170800000|2023-08-04 17:40:00|9.59|9.59|9.6|9.6|9.61|9.61|9.59|9.59|0
1691171100000|2023-08-04 17:45:00|9.59|9.59|9.59|9.59|9.6|9.6|9.58|9.58|0
1691171400000|2023-08-04 17:50:00|9.6|9.6|9.6|9.6|9.61|9.61|9.59|9.59|0
1691171700000|2023-08-04 17:55:00|9.59|9.59|9.59|9.59|9.6|9.6|9.58|9.58|0
1691172000000|2023-08-04 18:00:00|9.58|9.58|9.54|9.54|9.58|9.58|9.53|9.53|0
1691172300000|2023-08-04 18:05:00|9.53|9.53|9.56|9.56|9.56|9.56|9.53|9.53|0
1691172600000|2023-08-04 18:10:00|9.57|9.57|9.56|9.56|9.58|9.58|9.55|9.55|0
1691172900000|2023-08-04 18:15:00|9.55|9.55|9.53|9.53|9.56|9.56|9.52|9.52|0
1691173200000|2023-08-04 18:20:00|9.52|9.52|9.52|9.52|9.53|9.53|9.52|9.52|0
1691173500000|2023-08-04 18:25:00|9.53|9.53|9.55|9.55|9.56|9.56|9.53|9.53|0
1691173800000|2023-08-04 18:30:00|9.56|9.56|9.54|9.54|9.56|9.56|9.53|9.53|0
1691174100000|2023-08-04 18:35:00|9.53|9.53|9.54|9.54|9.54|9.54|9.53|9.53|0
1691174400000|2023-08-04 18:40:00|9.53|9.53|9.52|9.52|9.54|9.54|9.52|9.52|0
1691174700000|2023-08-04 18:45:00|9.51|9.51|9.5|9.5|9.53|9.53|9.5|9.5|0
1691175000000|2023-08-04 18:50:00|9.51|9.51|9.49|9.49|9.54|9.54|9.49|9.49|0
1691175300000|2023-08-04 18:55:00|9.48|9.48|9.5|9.5|9.53|9.53|9.46|9.46|0
1691175600000|2023-08-04 19:00:00|9.51|9.51|9.47|9.47|9.51|9.51|9.47|9.47|0
1691175900000|2023-08-04 19:05:00|9.46|9.46|9.45|9.45|9.48|9.48|9.45|9.45|0
1691176200000|2023-08-04 19:10:00|9.46|9.46|9.47|9.47|9.48|9.48|9.46|9.46|0
1691176500000|2023-08-04 19:15:00|9.48|9.48|9.43|9.43|9.48|9.48|9.43|9.43|0
1691176800000|2023-08-04 19:20:00|9.42|9.42|9.44|9.44|9.45|9.45|9.42|9.42|0
1691177100000|2023-08-04 19:25:00|9.43|9.43|9.44|9.44|9.44|9.44|9.42|9.42|0
1691177400000|2023-08-04 19:30:00|9.45|9.45|9.43|9.43|9.46|9.46|9.43|9.43|0
1691177700000|2023-08-04 19:35:00|9.44|9.44|9.42|9.42|9.45|9.45|9.42|9.42|0
1691178000000|2023-08-04 19:40:00|9.43|9.43|9.42|9.42|9.43|9.43|9.41|9.41|0
1691178300000|2023-08-04 19:45:00|9.41|9.41|9.44|9.44|9.44|9.44|9.41|9.41|0
1691178600000|2023-08-04 19:50:00|9.43|9.43|9.41|9.41|9.43|9.43|9.39|9.39|0
1691178900000|2023-08-04 19:55:00|9.39|9.39|9.42|9.42|9.43|9.43|9.38|9.38|0
1691179200000|2023-08-04 20:00:00|9.43|9.43|9.42|9.42|9.43|9.43|9.42|9.42|0
1691395200000|2023-08-07 08:00:00|9.69|9.69|9.47|9.47|9.69|9.69|9.44|9.44|0
1691395500000|2023-08-07 08:05:00|9.43|9.43|9.52|9.52|9.53|9.53|9.43|9.43|0
1691395800000|2023-08-07 08:10:00|9.54|9.54|9.54|9.54|9.54|9.54|9.54|9.54|0
1691396100000|2023-08-07 08:15:00|9.47|9.47|9.47|9.47|9.47|9.47|9.47|9.47|0
1691397300000|2023-08-07 08:35:00|9.53|9.53|9.53|9.53|9.53|9.53|9.53|9.53|0
1691397900000|2023-08-07 08:45:00|9.46|9.46|9.54|9.54|9.54|9.54|9.46|9.46|0
1691399100000|2023-08-07 09:05:00|9.53|9.53|9.53|9.53|9.53|9.53|9.53|9.53|0
1691400000000|2023-08-07 09:20:00|9.54|9.54|9.54|9.54|9.54|9.54|9.54|9.54|0
1691400300000|2023-08-07 09:25:00|9.53|9.53|9.5|9.5|9.53|9.53|9.5|9.5|0
1691400600000|2023-08-07 09:30:00|9.48|9.48|9.48|9.48|9.48|9.48|9.48|9.48|0
1691401500000|2023-08-07 09:45:00|9.49|9.49|9.49|9.49|9.49|9.49|9.49|9.49|0
1691401800000|2023-08-07 09:50:00|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|0
1691403300000|2023-08-07 10:15:00|9.49|9.49|9.5|9.5|9.5|9.5|9.48|9.48|0
1691403900000|2023-08-07 10:25:00|9.49|9.49|9.49|9.49|9.49|9.49|9.49|9.49|0
1691406000000|2023-08-07 11:00:00|9.47|9.47|9.48|9.48|9.48|9.48|9.44|9.44|0
1691406300000|2023-08-07 11:05:00|9.46|9.46|9.46|9.46|9.46|9.46|9.45|9.45|0
1691406600000|2023-08-07 11:10:00|9.45|9.45|9.45|9.45|9.45|9.45|9.45|9.45|0
1691406900000|2023-08-07 11:15:00|9.46|9.46|9.46|9.46|9.46|9.46|9.46|9.46|0
1691407200000|2023-08-07 11:20:00|9.47|9.47|9.47|9.47|9.47|9.47|9.47|9.47|0
1691407500000|2023-08-07 11:25:00|9.48|9.48|9.46|9.46|9.48|9.48|9.46|9.46|0
1691407800000|2023-08-07 11:30:00|9.45|9.45|9.45|9.45|9.45|9.45|9.45|9.45|0
1691408700000|2023-08-07 11:45:00|9.44|9.44|9.43|9.43|9.44|9.44|9.43|9.43|0
1691409000000|2023-08-07 11:50:00|9.46|9.46|9.46|9.46|9.46|9.46|9.46|9.46|0
1691409300000|2023-08-07 11:55:00|9.45|9.45|9.45|9.45|9.45|9.45|9.45|9.45|0
1691409600000|2023-08-07 12:00:00|9.46|9.46|9.46|9.46|9.46|9.46|9.46|9.46|0
1691409900000|2023-08-07 12:05:00|9.45|9.45|9.45|9.45|9.45|9.45|9.45|9.45|0
1691410200000|2023-08-07 12:10:00|9.48|9.48|9.48|9.48|9.48|9.48|9.48|9.48|0
1691410500000|2023-08-07 12:15:00|9.46|9.46|9.46|9.46|9.48|9.48|9.46|9.46|0
1691410800000|2023-08-07 12:20:00|9.47|9.47|9.47|9.47|9.47|9.47|9.47|9.47|0
1691411100000|2023-08-07 12:25:00|9.51|9.51|9.48|9.48|9.51|9.51|9.48|9.48|0
1691411400000|2023-08-07 12:30:00|9.5|9.5|9.49|9.49|9.51|9.51|9.49|9.49|0
1691411700000|2023-08-07 12:35:00|9.48|9.48|9.48|9.48|9.48|9.48|9.48|9.48|0
1691412600000|2023-08-07 12:50:00|9.49|9.49|9.49|9.49|9.49|9.49|9.49|9.49|0
1691413200000|2023-08-07 13:00:00|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|0
1691413500000|2023-08-07 13:05:00|9.51|9.51|9.5|9.5|9.51|9.51|9.5|9.5|0
1691414400000|2023-08-07 13:20:00|9.51|9.51|9.5|9.5|9.51|9.51|9.48|9.48|0
1691414700000|2023-08-07 13:25:00|9.48|9.48|9.48|9.48|9.5|9.5|9.46|9.46|0
1691415000000|2023-08-07 13:30:00|9.44|9.44|9.33|9.33|9.48|9.48|9.33|9.33|0
1691415300000|2023-08-07 13:35:00|9.31|9.31|9.39|9.39|9.39|9.39|9.28|9.28|0
1691415600000|2023-08-07 13:40:00|9.38|9.38|9.29|9.29|9.39|9.39|9.29|9.29|0
1691415900000|2023-08-07 13:45:00|9.27|9.27|9.31|9.31|9.31|9.31|9.25|9.25|0
1691416200000|2023-08-07 13:50:00|9.33|9.33|9.34|9.34|9.34|9.34|9.31|9.31|0
1691416500000|2023-08-07 13:55:00|9.33|9.33|9.31|9.31|9.37|9.37|9.3|9.3|0
1691416800000|2023-08-07 14:00:00|9.3|9.3|9.31|9.31|9.33|9.33|9.26|9.26|0
1691417100000|2023-08-07 14:05:00|9.3|9.3|9.33|9.33|9.34|9.34|9.28|9.28|0
1691417400000|2023-08-07 14:10:00|9.32|9.32|9.35|9.35|9.36|9.36|9.32|9.32|0
1691417700000|2023-08-07 14:15:00|9.36|9.36|9.39|9.39|9.39|9.39|9.33|9.33|0
1691418000000|2023-08-07 14:20:00|9.38|9.38|9.41|9.41|9.42|9.42|9.37|9.37|0
1691418300000|2023-08-07 14:25:00|9.4|9.4|9.46|9.46|9.46|9.46|9.4|9.4|0
1691418600000|2023-08-07 14:30:00|9.47|9.47|9.48|9.48|9.48|9.48|9.45|9.45|0
1691418900000|2023-08-07 14:35:00|9.49|9.49|9.51|9.51|9.51|9.51|9.48|9.48|0
1691419200000|2023-08-07 14:40:00|9.52|9.52|9.57|9.57|9.58|9.58|9.52|9.52|0
1691419500000|2023-08-07 14:45:00|9.58|9.58|9.61|9.61|9.61|9.61|9.57|9.57|0
1691419800000|2023-08-07 14:50:00|9.59|9.59|9.55|9.55|9.59|9.59|9.53|9.53|0
1691420100000|2023-08-07 14:55:00|9.56|9.56|9.59|9.59|9.59|9.59|9.56|9.56|0
1691420400000|2023-08-07 15:00:00|9.6|9.6|9.6|9.6|9.61|9.61|9.59|9.59|0
1691420700000|2023-08-07 15:05:00|9.59|9.59|9.51|9.51|9.6|9.6|9.51|9.51|0
1691421000000|2023-08-07 15:10:00|9.5|9.5|9.54|9.54|9.54|9.54|9.5|9.5|0
1691421300000|2023-08-07 15:15:00|9.53|9.53|9.5|9.5|9.54|9.54|9.48|9.48|0
1691421600000|2023-08-07 15:20:00|9.52|9.52|9.48|9.48|9.52|9.52|9.48|9.48|0
1691421900000|2023-08-07 15:25:00|9.47|9.47|9.5|9.5|9.51|9.51|9.47|9.47|0
1691422200000|2023-08-07 15:30:00|9.51|9.51|9.47|9.47|9.51|9.51|9.44|9.44|0
1691422500000|2023-08-07 15:35:00|9.48|9.48|9.48|9.48|9.49|9.49|9.45|9.45|0
1691422800000|2023-08-07 15:40:00|9.49|9.49|9.49|9.49|9.5|9.5|9.48|9.48|0
1691423100000|2023-08-07 15:45:00|9.48|9.48|9.48|9.48|9.48|9.48|9.45|9.45|0
1691423400000|2023-08-07 15:50:00|9.47|9.47|9.48|9.48|9.5|9.5|9.47|9.47|0
1691423700000|2023-08-07 15:55:00|9.47|9.47|9.46|9.46|9.48|9.48|9.46|9.46|0
1691424000000|2023-08-07 16:00:00|9.47|9.47|9.48|9.48|9.49|9.49|9.46|9.46|0
1691424300000|2023-08-07 16:05:00|9.49|9.49|9.46|9.46|9.5|9.5|9.46|9.46|0
1691424600000|2023-08-07 16:10:00|9.45|9.45|9.49|9.49|9.49|9.49|9.45|9.45|0
1691424900000|2023-08-07 16:15:00|9.48|9.48|9.45|9.45|9.48|9.48|9.43|9.43|0
1691425200000|2023-08-07 16:20:00|9.46|9.46|9.45|9.45|9.46|9.46|9.43|9.43|0
1691425500000|2023-08-07 16:25:00|9.44|9.44|9.48|9.48|9.48|9.48|9.43|9.43|0
1691425800000|2023-08-07 16:30:00|9.47|9.47|9.43|9.43|9.48|9.48|9.42|9.42|0
1691426100000|2023-08-07 16:35:00|9.44|9.44|9.46|9.46|9.46|9.46|9.44|9.44|0
1691426400000|2023-08-07 16:40:00|9.47|9.47|9.46|9.46|9.47|9.47|9.45|9.45|0
1691426700000|2023-08-07 16:45:00|9.45|9.45|9.48|9.48|9.48|9.48|9.44|9.44|0
1691427000000|2023-08-07 16:50:00|9.47|9.47|9.49|9.49|9.51|9.51|9.46|9.46|0
1691427300000|2023-08-07 16:55:00|9.48|9.48|9.47|9.47|9.48|9.48|9.45|9.45|0
1691427600000|2023-08-07 17:00:00|9.48|9.48|9.49|9.49|9.5|9.5|9.47|9.47|0
1691427900000|2023-08-07 17:05:00|9.5|9.5|9.49|9.49|9.5|9.5|9.48|9.48|0
1691428200000|2023-08-07 17:10:00|9.48|9.48|9.45|9.45|9.48|9.48|9.45|9.45|0
1691428500000|2023-08-07 17:15:00|9.44|9.44|9.47|9.47|9.47|9.47|9.44|9.44|0
1691428800000|2023-08-07 17:20:00|9.46|9.46|9.46|9.46|9.48|9.48|9.45|9.45|0
1691429100000|2023-08-07 17:25:00|9.47|9.47|9.43|9.43|9.47|9.47|9.43|9.43|0
1691429400000|2023-08-07 17:30:00|9.44|9.44|9.44|9.44|9.45|9.45|9.43|9.43|0
1691429700000|2023-08-07 17:35:00|9.45|9.45|9.45|9.45|9.47|9.47|9.44|9.44|0
1691430000000|2023-08-07 17:40:00|9.44|9.44|9.44|9.44|9.47|9.47|9.44|9.44|0
1691430300000|2023-08-07 17:45:00|9.43|9.43|9.46|9.46|9.46|9.46|9.43|9.43|0
1691430600000|2023-08-07 17:50:00|9.45|9.45|9.44|9.44|9.46|9.46|9.43|9.43|0
1691430900000|2023-08-07 17:55:00|9.43|9.43|9.46|9.46|9.46|9.46|9.43|9.43|0
1691431200000|2023-08-07 18:00:00|9.45|9.45|9.44|9.44|9.46|9.46|9.44|9.44|0
1691431500000|2023-08-07 18:05:00|9.45|9.45|9.49|9.49|9.49|9.49|9.44|9.44|0
1691431800000|2023-08-07 18:10:00|9.48|9.48|9.51|9.51|9.51|9.51|9.48|9.48|0
1691432100000|2023-08-07 18:15:00|9.5|9.5|9.52|9.52|9.52|9.52|9.49|9.49|0
1691432400000|2023-08-07 18:20:00|9.53|9.53|9.54|9.54|9.54|9.54|9.52|9.52|0
1691432700000|2023-08-07 18:25:00|9.53|9.53|9.51|9.51|9.53|9.53|9.5|9.5|0
1691433000000|2023-08-07 18:30:00|9.52|9.52|9.55|9.55|9.55|9.55|9.51|9.51|0
1691433300000|2023-08-07 18:35:00|9.56|9.56|9.56|9.56|9.56|9.56|9.54|9.54|0
1691433600000|2023-08-07 18:40:00|9.55|9.55|9.56|9.56|9.56|9.56|9.55|9.55|0
1691433900000|2023-08-07 18:45:00|9.57|9.57|9.55|9.55|9.58|9.58|9.54|9.54|0
1691434200000|2023-08-07 18:50:00|9.56|9.56|9.54|9.54|9.56|9.56|9.54|9.54|0
1691434500000|2023-08-07 18:55:00|9.55|9.55|9.54|9.54|9.55|9.55|9.53|9.53|0
1691434800000|2023-08-07 19:00:00|9.55|9.55|9.54|9.54|9.56|9.56|9.54|9.54|0
1691435100000|2023-08-07 19:05:00|9.55|9.55|9.54|9.54|9.55|9.55|9.53|9.53|0
1691435400000|2023-08-07 19:10:00|9.55|9.55|9.53|9.53|9.55|9.55|9.53|9.53|0
1691435700000|2023-08-07 19:15:00|9.52|9.52|9.52|9.52|9.54|9.54|9.51|9.51|0
1691436000000|2023-08-07 19:20:00|9.51|9.51|9.5|9.5|9.52|9.52|9.49|9.49|0
1691436300000|2023-08-07 19:25:00|9.49|9.49|9.48|9.48|9.5|9.5|9.48|9.48|0
1691436600000|2023-08-07 19:30:00|9.49|9.49|9.5|9.5|9.51|9.51|9.49|9.49|0
1691436900000|2023-08-07 19:35:00|9.51|9.51|9.51|9.51|9.53|9.53|9.51|9.51|0
1691437200000|2023-08-07 19:40:00|9.52|9.52|9.51|9.51|9.52|9.52|9.51|9.51|0
1691437500000|2023-08-07 19:45:00|9.49|9.49|9.51|9.51|9.52|9.52|9.49|9.49|0
1691437800000|2023-08-07 19:50:00|9.52|9.52|9.48|9.48|9.52|9.52|9.48|9.48|0
1691438100000|2023-08-07 19:55:00|9.49|9.49|9.48|9.48|9.5|9.5|9.48|9.48|0
1691438400000|2023-08-07 20:00:00|9.49|9.49|9.48|9.48|9.49|9.49|9.47|9.47|0
1691438700000|2023-08-07 20:05:00|9.47|9.47|9.47|9.47|9.47|9.47|9.47|9.47|0
1691439000000|2023-08-07 20:10:00|9.48|9.48|9.47|9.47|9.48|9.48|9.47|9.47|0
1691439300000|2023-08-07 20:15:00|9.48|9.48|9.48|9.48|9.48|9.48|9.47|9.47|0
1691439600000|2023-08-07 20:20:00|9.47|9.47|9.48|9.48|9.48|9.48|9.47|9.47|0
1691439900000|2023-08-07 20:25:00|9.47|9.47|9.48|9.48|9.48|9.48|9.47|9.47|0
1691440200000|2023-08-07 20:30:00|9.49|9.49|9.49|9.49|9.49|9.49|9.49|9.49|0
1691441100000|2023-08-07 20:45:00|9.47|9.47|9.47|9.47|9.47|9.47|9.47|9.47|0
1691441400000|2023-08-07 20:50:00|9.48|9.48|9.48|9.48|9.48|9.48|9.48|9.48|0
1691442300000|2023-08-07 21:05:00|9.47|9.47|9.48|9.48|9.48|9.48|9.47|9.47|0
1691443800000|2023-08-07 21:30:00|9.47|9.47|9.48|9.48|9.48|9.48|9.47|9.47|0
1691444100000|2023-08-07 21:35:00|9.47|9.47|9.48|9.48|9.48|9.48|9.47|9.47|0
1691445000000|2023-08-07 21:50:00|9.47|9.47|9.48|9.48|9.48|9.48|9.47|9.47|0
1691445300000|2023-08-07 21:55:00|9.47|9.47|9.48|9.48|9.48|9.48|9.47|9.47|0
1691445600000|2023-08-07 22:00:00|9.47|9.47|9.48|9.48|9.48|9.48|9.47|9.47|0
1691446200000|2023-08-07 22:10:00|9.47|9.47|9.48|9.48|9.48|9.48|9.47|9.47|0
1691448900000|2023-08-07 22:55:00|9.47|9.47|9.47|9.47|9.48|9.48|9.47|9.47|0
1691449500000|2023-08-07 23:05:00|9.46|9.46|9.43|9.43|9.46|9.46|9.43|9.43|0
1691449800000|2023-08-07 23:10:00|9.41|9.41|9.41|9.41|9.43|9.43|9.41|9.41|0
1691450100000|2023-08-07 23:15:00|9.4|9.4|9.46|9.46|9.46|9.46|9.4|9.4|0
1691450400000|2023-08-07 23:20:00|9.43|9.43|9.45|9.45|9.45|9.45|9.4|9.4|0
1691451000000|2023-08-07 23:30:00|9.44|9.44|9.45|9.45|9.45|9.45|9.41|9.41|0
1691451600000|2023-08-07 23:40:00|9.47|9.47|9.47|9.47|9.47|9.47|9.43|9.43|0
1691452200000|2023-08-07 23:50:00|9.44|9.44|9.42|9.42|9.47|9.47|9.42|9.42|0
1691452500000|2023-08-07 23:55:00|9.45|9.45|9.45|9.45|9.45|9.45|9.45|9.45|0
1691483100000|2023-08-08 08:25:00|9.44|9.44|9.44|9.44|9.44|9.44|9.44|9.44|0
1691483700000|2023-08-08 08:35:00|9.37|9.37|9.37|9.37|9.37|9.37|9.37|9.37|0
1691490000000|2023-08-08 10:20:00|9.39|9.39|9.39|9.39|9.39|9.39|9.39|9.39|0
1691490300000|2023-08-08 10:25:00|9.42|9.42|9.36|9.36|9.42|9.42|9.36|9.36|0
1691490900000|2023-08-08 10:35:00|9.37|9.37|9.37|9.37|9.37|9.37|9.37|9.37|0
1691491200000|2023-08-08 10:40:00|9.36|9.36|9.36|9.36|9.36|9.36|9.36|9.36|0
1691491500000|2023-08-08 10:45:00|9.37|9.37|9.37|9.37|9.37|9.37|9.37|9.37|0
1691491800000|2023-08-08 10:50:00|9.36|9.36|9.35|9.35|9.36|9.36|9.35|9.35|0
1691492400000|2023-08-08 11:00:00|9.42|9.42|9.36|9.36|9.42|9.42|9.32|9.32|0
1691493000000|2023-08-08 11:10:00|9.34|9.34|9.34|9.34|9.34|9.34|9.34|9.34|0
1691493600000|2023-08-08 11:20:00|9.35|9.35|9.34|9.34|9.35|9.35|9.32|9.32|0
1691493900000|2023-08-08 11:25:00|9.32|9.32|9.34|9.34|9.34|9.34|9.32|9.32|0
1691494200000|2023-08-08 11:30:00|9.33|9.33|9.3|9.3|9.33|9.33|9.3|9.3|0
1691494500000|2023-08-08 11:35:00|9.31|9.31|9.29|9.29|9.31|9.31|9.29|9.29|0
1691494800000|2023-08-08 11:40:00|9.3|9.3|9.32|9.32|9.32|9.32|9.3|9.3|0
1691495100000|2023-08-08 11:45:00|9.34|9.34|9.36|9.36|9.36|9.36|9.32|9.32|0
1691495400000|2023-08-08 11:50:00|9.37|9.37|9.36|9.36|9.37|9.37|9.36|9.36|0
1691496000000|2023-08-08 12:00:00|9.33|9.33|9.33|9.33|9.33|9.33|9.32|9.32|0
1691496300000|2023-08-08 12:05:00|9.32|9.32|9.31|9.31|9.32|9.32|9.3|9.3|0
1691496600000|2023-08-08 12:10:00|9.3|9.3|9.3|9.3|9.3|9.3|9.3|9.3|0
1691496900000|2023-08-08 12:15:00|9.34|9.34|9.34|9.34|9.34|9.34|9.34|9.34|0
1691497200000|2023-08-08 12:20:00|9.33|9.33|9.34|9.34|9.34|9.34|9.33|9.33|0
1691497500000|2023-08-08 12:25:00|9.33|9.33|9.32|9.32|9.33|9.33|9.32|9.32|0
1691497800000|2023-08-08 12:30:00|9.33|9.33|9.33|9.33|9.33|9.33|9.33|9.33|0
1691498400000|2023-08-08 12:40:00|9.34|9.34|9.35|9.35|9.35|9.35|9.34|9.34|0
1691499600000|2023-08-08 13:00:00|9.32|9.32|9.32|9.32|9.32|9.32|9.32|9.32|0
1691499900000|2023-08-08 13:05:00|9.33|9.33|9.33|9.33|9.33|9.33|9.33|9.33|0
1691500500000|2023-08-08 13:15:00|9.32|9.32|9.32|9.32|9.32|9.32|9.32|9.32|0
1691500800000|2023-08-08 13:20:00|9.33|9.33|9.33|9.33|9.33|9.33|9.32|9.32|0
1691501100000|2023-08-08 13:25:00|9.3|9.3|9.33|9.33|9.33|9.33|9.22|9.22|0
1691501400000|2023-08-08 13:30:00|9.27|9.27|9.28|9.28|9.28|9.28|9.22|9.22|0
1691501700000|2023-08-08 13:35:00|9.27|9.27|9.29|9.29|9.29|9.29|9.23|9.23|0
1691502000000|2023-08-08 13:40:00|9.28|9.28|9.2|9.2|9.28|9.28|9.18|9.18|0
1691502300000|2023-08-08 13:45:00|9.21|9.21|9.17|9.17|9.21|9.21|9.15|9.15|0
1691502600000|2023-08-08 13:50:00|9.19|9.19|9.21|9.21|9.22|9.22|9.17|9.17|0
1691502900000|2023-08-08 13:55:00|9.2|9.2|9.25|9.25|9.27|9.27|9.2|9.2|0
1691503200000|2023-08-08 14:00:00|9.26|9.26|9.23|9.23|9.26|9.26|9.18|9.18|0
1691503500000|2023-08-08 14:05:00|9.24|9.24|9.25|9.25|9.26|9.26|9.23|9.23|0
1691503800000|2023-08-08 14:10:00|9.24|9.24|9.21|9.21|9.25|9.25|9.2|9.2|0
1691504100000|2023-08-08 14:15:00|9.2|9.2|9.23|9.23|9.25|9.25|9.2|9.2|0
1691504400000|2023-08-08 14:20:00|9.24|9.24|9.19|9.19|9.25|9.25|9.18|9.18|0
1691504700000|2023-08-08 14:25:00|9.18|9.18|9.23|9.23|9.25|9.25|9.18|9.18|0
1691505000000|2023-08-08 14:30:00|9.22|9.22|9.2|9.2|9.25|9.25|9.19|9.19|0
1691505300000|2023-08-08 14:35:00|9.21|9.21|9.23|9.23|9.23|9.23|9.18|9.18|0
1691505600000|2023-08-08 14:40:00|9.22|9.22|9.23|9.23|9.23|9.23|9.19|9.19|0
1691505900000|2023-08-08 14:45:00|9.22|9.22|9.18|9.18|9.22|9.22|9.18|9.18|0
1691506200000|2023-08-08 14:50:00|9.17|9.17|9.18|9.18|9.2|9.2|9.15|9.15|0
1691506500000|2023-08-08 14:55:00|9.17|9.17|9.19|9.19|9.19|9.19|9.17|9.17|0
1691506800000|2023-08-08 15:00:00|9.2|9.2|9.21|9.21|9.21|9.21|9.18|9.18|0
1691507100000|2023-08-08 15:05:00|9.22|9.22|9.2|9.2|9.23|9.23|9.19|9.19|0
1691507400000|2023-08-08 15:10:00|9.21|9.21|9.19|9.19|9.22|9.22|9.18|9.18|0
1691507700000|2023-08-08 15:15:00|9.18|9.18|9.21|9.21|9.21|9.21|9.18|9.18|0
1691508000000|2023-08-08 15:20:00|9.22|9.22|9.19|9.19|9.22|9.22|9.18|9.18|0
1691508300000|2023-08-08 15:25:00|9.18|9.18|9.2|9.2|9.2|9.2|9.16|9.16|0
1691508600000|2023-08-08 15:30:00|9.19|9.19|9.18|9.18|9.21|9.21|9.17|9.17|0
1691508900000|2023-08-08 15:35:00|9.19|9.19|9.21|9.21|9.22|9.22|9.17|9.17|0
1691509200000|2023-08-08 15:40:00|9.2|9.2|9.18|9.18|9.2|9.2|9.16|9.16|0
1691509500000|2023-08-08 15:45:00|9.17|9.17|9.19|9.19|9.2|9.2|9.17|9.17|0
1691509800000|2023-08-08 15:50:00|9.18|9.18|9.23|9.23|9.23|9.23|9.18|9.18|0
1691510100000|2023-08-08 15:55:00|9.22|9.22|9.19|9.19|9.22|9.22|9.18|9.18|0
1691510400000|2023-08-08 16:00:00|9.18|9.18|9.2|9.2|9.2|9.2|9.18|9.18|0
1691510700000|2023-08-08 16:05:00|9.19|9.19|9.2|9.2|9.21|9.21|9.19|9.19|0
1691511000000|2023-08-08 16:10:00|9.19|9.19|9.2|9.2|9.21|9.21|9.19|9.19|0
1691511300000|2023-08-08 16:15:00|9.21|9.21|9.18|9.18|9.22|9.22|9.18|9.18|0
1691511600000|2023-08-08 16:20:00|9.19|9.19|9.21|9.21|9.22|9.22|9.18|9.18|0
1691511900000|2023-08-08 16:25:00|9.2|9.2|9.22|9.22|9.22|9.22|9.2|9.2|0
1691512200000|2023-08-08 16:30:00|9.21|9.21|9.22|9.22|9.23|9.23|9.21|9.21|0
1691512500000|2023-08-08 16:35:00|9.23|9.23|9.22|9.22|9.23|9.23|9.21|9.21|0
1691512800000|2023-08-08 16:40:00|9.23|9.23|9.21|9.21|9.24|9.24|9.21|9.21|0
1691513100000|2023-08-08 16:45:00|9.22|9.22|9.22|9.22|9.22|9.22|9.21|9.21|0
1691513400000|2023-08-08 16:50:00|9.23|9.23|9.22|9.22|9.23|9.23|9.22|9.22|0
1691513700000|2023-08-08 16:55:00|9.23|9.23|9.22|9.22|9.23|9.23|9.19|9.19|0
1691514000000|2023-08-08 17:00:00|9.23|9.23|9.22|9.22|9.23|9.23|9.22|9.22|0
1691514300000|2023-08-08 17:05:00|9.21|9.21|9.21|9.21|9.23|9.23|9.21|9.21|0
1691514600000|2023-08-08 17:10:00|9.22|9.22|9.22|9.22|9.23|9.23|9.21|9.21|0
1691514900000|2023-08-08 17:15:00|9.23|9.23|9.22|9.22|9.23|9.23|9.22|9.22|0
1691515200000|2023-08-08 17:20:00|9.23|9.23|9.21|9.21|9.23|9.23|9.21|9.21|0
1691515500000|2023-08-08 17:25:00|9.23|9.23|9.2|9.2|9.23|9.23|9.2|9.2|0
1691515800000|2023-08-08 17:30:00|9.21|9.21|9.21|9.21|9.23|9.23|9.21|9.21|0
1691516100000|2023-08-08 17:35:00|9.19|9.19|9.24|9.24|9.24|9.24|9.19|9.19|0
1691516400000|2023-08-08 17:40:00|9.25|9.25|9.26|9.26|9.27|9.27|9.24|9.24|0
1691516700000|2023-08-08 17:45:00|9.27|9.27|9.26|9.26|9.27|9.27|9.25|9.25|0
1691517000000|2023-08-08 17:50:00|9.25|9.25|9.26|9.26|9.27|9.27|9.24|9.24|0
1691517300000|2023-08-08 17:55:00|9.25|9.25|9.27|9.27|9.28|9.28|9.25|9.25|0
1691517600000|2023-08-08 18:00:00|9.28|9.28|9.26|9.26|9.28|9.28|9.26|9.26|0
1691517900000|2023-08-08 18:05:00|9.27|9.27|9.26|9.26|9.28|9.28|9.26|9.26|0
1691518200000|2023-08-08 18:10:00|9.27|9.27|9.29|9.29|9.29|9.29|9.26|9.26|0
1691518500000|2023-08-08 18:15:00|9.3|9.3|9.3|9.3|9.32|9.32|9.29|9.29|0
1691518800000|2023-08-08 18:20:00|9.31|9.31|9.29|9.29|9.31|9.31|9.28|9.28|0
1691519100000|2023-08-08 18:25:00|9.3|9.3|9.29|9.29|9.3|9.3|9.28|9.28|0
1691519400000|2023-08-08 18:30:00|9.3|9.3|9.3|9.3|9.3|9.3|9.29|9.29|0
1691519700000|2023-08-08 18:35:00|9.29|9.29|9.28|9.28|9.29|9.29|9.28|9.28|0
1691520000000|2023-08-08 18:40:00|9.29|9.29|9.27|9.27|9.29|9.29|9.27|9.27|0
1691520300000|2023-08-08 18:45:00|9.28|9.28|9.28|9.28|9.28|9.28|9.26|9.26|0
1691520600000|2023-08-08 18:50:00|9.27|9.27|9.28|9.28|9.28|9.28|9.26|9.26|0
1691520900000|2023-08-08 18:55:00|9.29|9.29|9.29|9.29|9.3|9.3|9.28|9.28|0
1691521200000|2023-08-08 19:00:00|9.28|9.28|9.29|9.29|9.29|9.29|9.28|9.28|0
1691521500000|2023-08-08 19:05:00|9.28|9.28|9.29|9.29|9.3|9.3|9.28|9.28|0
1691521800000|2023-08-08 19:10:00|9.28|9.28|9.3|9.3|9.33|9.33|9.28|9.28|0
1691522100000|2023-08-08 19:15:00|9.31|9.31|9.3|9.3|9.32|9.32|9.29|9.29|0
1691522400000|2023-08-08 19:20:00|9.29|9.29|9.31|9.31|9.32|9.32|9.29|9.29|0
1691522700000|2023-08-08 19:25:00|9.3|9.3|9.29|9.29|9.32|9.32|9.29|9.29|0
1691523000000|2023-08-08 19:30:00|9.3|9.3|9.3|9.3|9.31|9.31|9.29|9.29|0
1691523300000|2023-08-08 19:35:00|9.29|9.29|9.31|9.31|9.31|9.31|9.28|9.28|0
1691523600000|2023-08-08 19:40:00|9.3|9.3|9.29|9.29|9.32|9.32|9.29|9.29|0
1691523900000|2023-08-08 19:45:00|9.28|9.28|9.29|9.29|9.3|9.3|9.28|9.28|0
1691524200000|2023-08-08 19:50:00|9.28|9.28|9.27|9.27|9.3|9.3|9.26|9.26|0
1691524500000|2023-08-08 19:55:00|9.26|9.26|9.28|9.28|9.28|9.28|9.26|9.26|0
1691524800000|2023-08-08 20:00:00|9.25|9.25|9.26|9.26|9.26|9.26|9.25|9.25|0
1691525100000|2023-08-08 20:05:00|9.25|9.25|9.28|9.28|9.28|9.28|9.25|9.25|0
1691526300000|2023-08-08 20:25:00|9.27|9.27|9.27|9.27|9.27|9.27|9.27|9.27|0
1691526600000|2023-08-08 20:30:00|9.28|9.28|9.28|9.28|9.28|9.28|9.28|9.28|0
1691526900000|2023-08-08 20:35:00|9.31|9.31|9.31|9.31|9.31|9.31|9.31|9.31|0
1691527200000|2023-08-08 20:40:00|9.27|9.27|9.28|9.28|9.28|9.28|9.27|9.27|0
1691527500000|2023-08-08 20:45:00|9.27|9.27|9.27|9.27|9.28|9.28|9.27|9.27|0
1691528100000|2023-08-08 20:55:00|9.28|9.28|9.27|9.27|9.28|9.28|9.27|9.27|0
1691528400000|2023-08-08 21:00:00|9.26|9.26|9.26|9.26|9.26|9.26|9.26|9.26|0
1691529000000|2023-08-08 21:10:00|9.24|9.24|9.24|9.24|9.26|9.26|9.24|9.24|0
1691529300000|2023-08-08 21:15:00|9.26|9.26|9.26|9.26|9.26|9.26|9.26|9.26|0
1691529600000|2023-08-08 21:20:00|9.24|9.24|9.24|9.24|9.24|9.24|9.24|9.24|0
1691530200000|2023-08-08 21:30:00|9.27|9.27|9.27|9.27|9.27|9.27|9.27|9.27|0
1691530800000|2023-08-08 21:40:00|9.28|9.28|9.27|9.27|9.28|9.28|9.27|9.27|0
1691531100000|2023-08-08 21:45:00|9.28|9.28|9.28|9.28|9.28|9.28|9.28|9.28|0
1691532000000|2023-08-08 22:00:00|9.27|9.27|9.27|9.27|9.27|9.27|9.27|9.27|0
1691532300000|2023-08-08 22:05:00|9.28|9.28|9.28|9.28|9.28|9.28|9.28|9.28|0
1691533500000|2023-08-08 22:25:00|9.27|9.27|9.27|9.27|9.27|9.27|9.27|9.27|0
1691534400000|2023-08-08 22:40:00|9.26|9.26|9.25|9.25|9.26|9.26|9.25|9.25|0
1691534700000|2023-08-08 22:45:00|9.26|9.26|9.26|9.26|9.26|9.26|9.26|9.26|0
1691535300000|2023-08-08 22:55:00|9.24|9.24|9.26|9.26|9.26|9.26|9.24|9.24|0
1691535600000|2023-08-08 23:00:00|9.24|9.24|9.25|9.25|9.26|9.26|9.24|9.24|0
1691535900000|2023-08-08 23:05:00|9.27|9.27|9.27|9.27|9.27|9.27|9.27|9.27|0
1691536200000|2023-08-08 23:10:00|9.26|9.26|9.26|9.26|9.26|9.26|9.25|9.25|0
1691536500000|2023-08-08 23:15:00|9.24|9.24|9.26|9.26|9.26|9.26|9.24|9.24|0
1691536800000|2023-08-08 23:20:00|9.24|9.24|9.24|9.24|9.24|9.24|9.24|9.24|0
1691537100000|2023-08-08 23:25:00|9.26|9.26|9.3|9.3|9.3|9.3|9.26|9.26|0
1691537400000|2023-08-08 23:30:00|9.27|9.27|9.26|9.26|9.27|9.27|9.26|9.26|0
1691538000000|2023-08-08 23:40:00|9.28|9.28|9.25|9.25|9.3|9.3|9.25|9.25|0
1691538300000|2023-08-08 23:45:00|9.28|9.28|9.25|9.25|9.28|9.28|9.25|9.25|0
1691538600000|2023-08-08 23:50:00|9.29|9.29|9.25|9.25|9.29|9.29|9.25|9.25|0
1691538900000|2023-08-08 23:55:00|9.26|9.26|9.29|9.29|9.29|9.29|9.24|9.24|0
1691568600000|2023-08-09 08:10:00|9.28|9.28|9.28|9.28|9.28|9.28|9.28|9.28|0
1691569500000|2023-08-09 08:25:00|9.3|9.3|9.3|9.3|9.3|9.3|9.3|9.3|0
1691570100000|2023-08-09 08:35:00|9.31|9.31|9.36|9.36|9.36|9.36|9.31|9.31|0
1691570400000|2023-08-09 08:40:00|9.37|9.37|9.37|9.37|9.37|9.37|9.37|9.37|0
1691571000000|2023-08-09 08:50:00|9.33|9.33|9.34|9.34|9.34|9.34|9.33|9.33|0
1691573400000|2023-08-09 09:30:00|9.36|9.36|9.36|9.36|9.36|9.36|9.36|9.36|0
1691577000000|2023-08-09 10:30:00|9.35|9.35|9.35|9.35|9.35|9.35|9.35|9.35|0
1691578200000|2023-08-09 10:50:00|9.33|9.33|9.3|9.3|9.33|9.33|9.3|9.3|0
1691578500000|2023-08-09 10:55:00|9.32|9.32|9.32|9.32|9.32|9.32|9.32|9.32|0
1691578800000|2023-08-09 11:00:00|9.28|9.28|9.31|9.31|9.31|9.31|9.28|9.28|0
1691580000000|2023-08-09 11:20:00|9.28|9.28|9.28|9.28|9.28|9.28|9.28|9.28|0
1691580300000|2023-08-09 11:25:00|9.27|9.27|9.28|9.28|9.28|9.28|9.26|9.26|0
1691580600000|2023-08-09 11:30:00|9.3|9.3|9.31|9.31|9.31|9.31|9.3|9.3|0
1691580900000|2023-08-09 11:35:00|9.3|9.3|9.3|9.3|9.3|9.3|9.3|9.3|0
1691581500000|2023-08-09 11:45:00|9.29|9.29|9.29|9.29|9.29|9.29|9.29|9.29|0
1691581800000|2023-08-09 11:50:00|9.3|9.3|9.29|9.29|9.3|9.3|9.28|9.28|0
1691582100000|2023-08-09 11:55:00|9.28|9.28|9.31|9.31|9.31|9.31|9.28|9.28|0
1691582400000|2023-08-09 12:00:00|9.3|9.3|9.29|9.29|9.3|9.3|9.29|9.29|0
1691582700000|2023-08-09 12:05:00|9.31|9.31|9.31|9.31|9.31|9.31|9.31|9.31|0
1691583000000|2023-08-09 12:10:00|9.29|9.29|9.3|9.3|9.31|9.31|9.29|9.29|0
1691583300000|2023-08-09 12:15:00|9.29|9.29|9.31|9.31|9.31|9.31|9.29|9.29|0
1691584500000|2023-08-09 12:35:00|9.3|9.3|9.3|9.3|9.3|9.3|9.3|9.3|0
1691585100000|2023-08-09 12:45:00|9.31|9.31|9.3|9.3|9.31|9.31|9.3|9.3|0
1691585700000|2023-08-09 12:55:00|9.29|9.29|9.29|9.29|9.29|9.29|9.29|9.29|0
1691586300000|2023-08-09 13:05:00|9.3|9.3|9.3|9.3|9.3|9.3|9.3|9.3|0
1691586900000|2023-08-09 13:15:00|9.29|9.29|9.29|9.29|9.29|9.29|9.29|9.29|0
1691587500000|2023-08-09 13:25:00|9.24|9.24|9.2|9.2|9.27|9.27|9.19|9.19|0
1691587800000|2023-08-09 13:30:00|9.23|9.23|9.23|9.23|9.28|9.28|9.23|9.23|0
1691588100000|2023-08-09 13:35:00|9.22|9.22|9.19|9.19|9.25|9.25|9.18|9.18|0
1691588400000|2023-08-09 13:40:00|9.2|9.2|9.22|9.22|9.26|9.26|9.2|9.2|0
1691588700000|2023-08-09 13:45:00|9.21|9.21|9.23|9.23|9.24|9.24|9.2|9.2|0
1691589000000|2023-08-09 13:50:00|9.22|9.22|9.18|9.18|9.23|9.23|9.18|9.18|0
1691589300000|2023-08-09 13:55:00|9.19|9.19|9.19|9.19|9.21|9.21|9.18|9.18|0
1691589600000|2023-08-09 14:00:00|9.2|9.2|9.19|9.19|9.22|9.22|9.18|9.18|0
1691589900000|2023-08-09 14:05:00|9.18|9.18|9.19|9.19|9.19|9.19|9.18|9.18|0
1691590200000|2023-08-09 14:10:00|9.2|9.2|9.19|9.19|9.21|9.21|9.19|9.19|0
1691590500000|2023-08-09 14:15:00|9.2|9.2|9.2|9.2|9.21|9.21|9.18|9.18|0
1691590800000|2023-08-09 14:20:00|9.19|9.19|9.18|9.18|9.19|9.19|9.15|9.15|0
1691591100000|2023-08-09 14:25:00|9.19|9.19|9.2|9.2|9.2|9.2|9.19|9.19|0
1691591400000|2023-08-09 14:30:00|9.19|9.19|9.2|9.2|9.2|9.2|9.19|9.19|0
1691591700000|2023-08-09 14:35:00|9.19|9.19|9.2|9.2|9.21|9.21|9.17|9.17|0
1691592000000|2023-08-09 14:40:00|9.19|9.19|9.19|9.19|9.2|9.2|9.18|9.18|0
1691592300000|2023-08-09 14:45:00|9.2|9.2|9.19|9.19|9.21|9.21|9.18|9.18|0
1691592600000|2023-08-09 14:50:00|9.18|9.18|9.13|9.13|9.2|9.2|9.13|9.13|0
1691592900000|2023-08-09 14:55:00|9.12|9.12|9.14|9.14|9.14|9.14|9.12|9.12|0
1691593200000|2023-08-09 15:00:00|9.13|9.13|9.12|9.12|9.13|9.13|9.11|9.11|0
1691593500000|2023-08-09 15:05:00|9.13|9.13|9.11|9.11|9.13|9.13|9.11|9.11|0
1691593800000|2023-08-09 15:10:00|9.1|9.1|9.07|9.07|9.12|9.12|9.06|9.06|0
1691594100000|2023-08-09 15:15:00|9.08|9.08|9.07|9.07|9.08|9.08|9.06|9.06|0
1691594400000|2023-08-09 15:20:00|9.08|9.08|9.08|9.08|9.1|9.1|9.07|9.07|0
1691594700000|2023-08-09 15:25:00|9.09|9.09|9.13|9.13|9.14|9.14|9.08|9.08|0
1691595000000|2023-08-09 15:30:00|9.14|9.14|9.17|9.17|9.18|9.18|9.13|9.13|0
1691595300000|2023-08-09 15:35:00|9.18|9.18|9.17|9.17|9.18|9.18|9.17|9.17|0
1691595600000|2023-08-09 15:40:00|9.16|9.16|9.1|9.1|9.16|9.16|9.1|9.1|0
1691595900000|2023-08-09 15:45:00|9.11|9.11|9.09|9.09|9.11|9.11|9.08|9.08|0
1691596200000|2023-08-09 15:50:00|9.08|9.08|9.07|9.07|9.09|9.09|9.06|9.06|0
1691596500000|2023-08-09 15:55:00|9.08|9.08|9.08|9.08|9.08|9.08|9.05|9.05|0
1691596800000|2023-08-09 16:00:00|9.07|9.07|9.06|9.06|9.08|9.08|9.04|9.04|0
1691597100000|2023-08-09 16:05:00|9.07|9.07|9.06|9.06|9.08|9.08|9.05|9.05|0
1691597400000|2023-08-09 16:10:00|9.05|9.05|9.05|9.05|9.06|9.06|9.03|9.03|0
1691597700000|2023-08-09 16:15:00|9.06|9.06|9.06|9.06|9.07|9.07|9.05|9.05|0
1691598000000|2023-08-09 16:20:00|9.07|9.07|9.05|9.05|9.07|9.07|9.05|9.05|0
1691598300000|2023-08-09 16:25:00|9.04|9.04|9.06|9.06|9.07|9.07|9.04|9.04|0
1691598600000|2023-08-09 16:30:00|9.05|9.05|9.03|9.03|9.05|9.05|9.03|9.03|0
1691598900000|2023-08-09 16:35:00|9.04|9.04|9.03|9.03|9.04|9.04|9.01|9.01|0
1691599200000|2023-08-09 16:40:00|9.02|9.02|9.02|9.02|9.03|9.03|9.02|9.02|0
1691599500000|2023-08-09 16:45:00|9.01|9.01|9.02|9.02|9.03|9.03|9|9|0
1691599800000|2023-08-09 16:50:00|9.01|9.01|9|9|9.01|9.01|8.99|8.99|0
1691600100000|2023-08-09 16:55:00|8.99|8.99|9.01|9.01|9.01|9.01|8.99|8.99|0
1691600400000|2023-08-09 17:00:00|9.02|9.02|9.04|9.04|9.04|9.04|9.01|9.01|0
1691600700000|2023-08-09 17:05:00|9.05|9.05|9.05|9.05|9.06|9.06|9.04|9.04|0
1691601000000|2023-08-09 17:10:00|9.04|9.04|9.1|9.1|9.1|9.1|9.04|9.04|0
1691601300000|2023-08-09 17:15:00|9.11|9.11|9.13|9.13|9.13|9.13|9.1|9.1|0
1691601600000|2023-08-09 17:20:00|9.12|9.12|9.14|9.14|9.14|9.14|9.12|9.12|0
1691601900000|2023-08-09 17:25:00|9.13|9.13|9.15|9.15|9.15|9.15|9.13|9.13|0
1691602200000|2023-08-09 17:30:00|9.16|9.16|9.13|9.13|9.16|9.16|9.13|9.13|0
1691602500000|2023-08-09 17:35:00|9.14|9.14|9.16|9.16|9.17|9.17|9.14|9.14|0
1691602800000|2023-08-09 17:40:00|9.15|9.15|9.15|9.15|9.16|9.16|9.15|9.15|0
1691603100000|2023-08-09 17:45:00|9.14|9.14|9.14|9.14|9.15|9.15|9.13|9.13|0
1691603400000|2023-08-09 17:50:00|9.15|9.15|9.17|9.17|9.17|9.17|9.14|9.14|0
1691603700000|2023-08-09 17:55:00|9.16|9.16|9.17|9.17|9.18|9.18|9.16|9.16|0
1691604000000|2023-08-09 18:00:00|9.16|9.16|9.17|9.17|9.18|9.18|9.16|9.16|0
1691604300000|2023-08-09 18:05:00|9.16|9.16|9.16|9.16|9.17|9.17|9.16|9.16|0
1691604600000|2023-08-09 18:10:00|9.15|9.15|9.14|9.14|9.15|9.15|9.14|9.14|0
1691604900000|2023-08-09 18:15:00|9.15|9.15|9.15|9.15|9.15|9.15|9.13|9.13|0
1691605200000|2023-08-09 18:20:00|9.14|9.14|9.13|9.13|9.15|9.15|9.13|9.13|0
1691605500000|2023-08-09 18:25:00|9.14|9.14|9.15|9.15|9.15|9.15|9.14|9.14|0
1691605800000|2023-08-09 18:30:00|9.14|9.14|9.14|9.14|9.15|9.15|9.14|9.14|0
1691606100000|2023-08-09 18:35:00|9.13|9.13|9.13|9.13|9.14|9.14|9.13|9.13|0
1691606400000|2023-08-09 18:40:00|9.14|9.14|9.14|9.14|9.14|9.14|9.13|9.13|0
1691606700000|2023-08-09 18:45:00|9.13|9.13|9.15|9.15|9.15|9.15|9.13|9.13|0
1691607000000|2023-08-09 18:50:00|9.14|9.14|9.13|9.13|9.14|9.14|9.13|9.13|0
1691607300000|2023-08-09 18:55:00|9.14|9.14|9.13|9.13|9.15|9.15|9.13|9.13|0
1691607600000|2023-08-09 19:00:00|9.14|9.14|9.17|9.17|9.17|9.17|9.13|9.13|0
1691607900000|2023-08-09 19:05:00|9.16|9.16|9.1|9.1|9.17|9.17|9.1|9.1|0
1691608200000|2023-08-09 19:10:00|9.11|9.11|9.11|9.11|9.12|9.12|9.11|9.11|0
1691608500000|2023-08-09 19:15:00|9.12|9.12|9.1|9.1|9.12|9.12|9.08|9.08|0
1691608800000|2023-08-09 19:20:00|9.11|9.11|9.13|9.13|9.14|9.14|9.1|9.1|0
1691609100000|2023-08-09 19:25:00|9.14|9.14|9.1|9.1|9.14|9.14|9.1|9.1|0
1691609400000|2023-08-09 19:30:00|9.11|9.11|9.12|9.12|9.12|9.12|9.1|9.1|0
1691609700000|2023-08-09 19:35:00|9.13|9.13|9.08|9.08|9.13|9.13|9.08|9.08|0
1691610000000|2023-08-09 19:40:00|9.09|9.09|9.09|9.09|9.09|9.09|9.08|9.08|0
1691610300000|2023-08-09 19:45:00|9.08|9.08|9.03|9.03|9.08|9.08|9.03|9.03|0
1691610600000|2023-08-09 19:50:00|9.02|9.02|9.03|9.03|9.03|9.03|8.99|8.99|0
1691610900000|2023-08-09 19:55:00|9.02|9.02|9.03|9.03|9.03|9.03|9.01|9.01|0
1691611200000|2023-08-09 20:00:00|9.09|9.09|9.03|9.03|9.09|9.09|9.02|9.02|0
1691612100000|2023-08-09 20:15:00|9.02|9.02|9.03|9.03|9.03|9.03|9.01|9.01|0
1691612400000|2023-08-09 20:20:00|9.02|9.02|9.03|9.03|9.03|9.03|9.02|9.02|0
1691612700000|2023-08-09 20:25:00|8.99|8.99|8.99|8.99|8.99|8.99|8.99|8.99|0
1691613300000|2023-08-09 20:35:00|9.03|9.03|9.02|9.02|9.03|9.03|9.02|9.02|0
1691613600000|2023-08-09 20:40:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1691614800000|2023-08-09 21:00:00|9.04|9.04|9.03|9.03|9.04|9.04|9.03|9.03|0
1691618700000|2023-08-09 22:05:00|9.04|9.04|9.04|9.04|9.04|9.04|9.04|9.04|0
1691619000000|2023-08-09 22:10:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1691619300000|2023-08-09 22:15:00|9.04|9.04|9.03|9.03|9.04|9.04|9.03|9.03|0
1691620800000|2023-08-09 22:40:00|9.04|9.04|9.04|9.04|9.04|9.04|9.04|9.04|0
1691621100000|2023-08-09 22:45:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1691622000000|2023-08-09 23:00:00|9.06|9.06|9.03|9.03|9.06|9.06|9.03|9.03|0
1691622300000|2023-08-09 23:05:00|9.06|9.06|9.06|9.06|9.06|9.06|9.06|9.06|0
1691622900000|2023-08-09 23:15:00|9.07|9.07|9.03|9.03|9.07|9.07|9.03|9.03|0
1691623200000|2023-08-09 23:20:00|9.06|9.06|9.06|9.06|9.06|9.06|9.06|9.06|0
1691623500000|2023-08-09 23:25:00|9.03|9.03|9.06|9.06|9.06|9.06|9.03|9.03|0
1691623800000|2023-08-09 23:30:00|9.04|9.04|9.04|9.04|9.04|9.04|9.04|9.04|0
1691624100000|2023-08-09 23:35:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1691624400000|2023-08-09 23:40:00|9.04|9.04|9.04|9.04|9.04|9.04|9.04|9.04|0
1691625000000|2023-08-09 23:50:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1691625300000|2023-08-09 23:55:00|9.04|9.04|9.03|9.03|9.04|9.04|9.03|9.03|0
1691654700000|2023-08-10 08:05:00|9.11|9.11|9.11|9.11|9.11|9.11|9.11|9.11|0
1691655000000|2023-08-10 08:10:00|9.13|9.13|9.13|9.13|9.13|9.13|9.13|9.13|0
1691655300000|2023-08-10 08:15:00|9.08|9.08|9.08|9.08|9.08|9.08|9.08|9.08|0
1691656200000|2023-08-10 08:30:00|8.99|8.99|8.99|8.99|8.99|8.99|8.99|8.99|0
1691656800000|2023-08-10 08:40:00|9.12|9.12|9.12|9.12|9.12|9.12|9.12|9.12|0
1691659500000|2023-08-10 09:25:00|9.13|9.13|9.13|9.13|9.13|9.13|9.13|9.13|0
1691659800000|2023-08-10 09:30:00|9.14|9.14|9.14|9.14|9.14|9.14|9.14|9.14|0
1691663400000|2023-08-10 10:30:00|9.11|9.11|9.11|9.11|9.11|9.11|9.11|9.11|0
1691665200000|2023-08-10 11:00:00|9.12|9.12|9.13|9.13|9.13|9.13|9.12|9.12|0
1691665800000|2023-08-10 11:10:00|9.11|9.11|9.11|9.11|9.11|9.11|9.11|9.11|0
1691666100000|2023-08-10 11:15:00|9.12|9.12|9.12|9.12|9.12|9.12|9.12|9.12|0
1691666700000|2023-08-10 11:25:00|9.11|9.11|9.09|9.09|9.12|9.12|9.09|9.09|0
1691667300000|2023-08-10 11:35:00|9.11|9.11|9.11|9.11|9.11|9.11|9.11|9.11|0
1691667900000|2023-08-10 11:45:00|9.08|9.08|9.11|9.11|9.11|9.11|9.08|9.08|0
1691668800000|2023-08-10 12:00:00|9.13|9.13|9.13|9.13|9.13|9.13|9.13|9.13|0
1691669100000|2023-08-10 12:05:00|9.1|9.1|9.09|9.09|9.1|9.1|9.09|9.09|0
1691670000000|2023-08-10 12:20:00|9.12|9.12|9.12|9.12|9.12|9.12|9.12|9.12|0
1691670600000|2023-08-10 12:30:00|9.13|9.13|9.15|9.15|9.15|9.15|9.13|9.13|0
1691671200000|2023-08-10 12:40:00|9.12|9.12|9.09|9.09|9.12|9.12|9.09|9.09|0
1691671500000|2023-08-10 12:45:00|9.14|9.14|9.14|9.14|9.14|9.14|9.14|9.14|0
1691671800000|2023-08-10 12:50:00|9.12|9.12|9.15|9.15|9.15|9.15|9.12|9.12|0
1691672400000|2023-08-10 13:00:00|9.13|9.13|9.14|9.14|9.14|9.14|9.13|9.13|0
1691672700000|2023-08-10 13:05:00|9.11|9.11|9.11|9.11|9.11|9.11|9.11|9.11|0
1691673000000|2023-08-10 13:10:00|9.14|9.14|9.14|9.14|9.14|9.14|9.14|9.14|0
1691673600000|2023-08-10 13:20:00|9.13|9.13|9.12|9.12|9.14|9.14|9.12|9.12|0
1691673900000|2023-08-10 13:25:00|9.13|9.13|9.11|9.11|9.15|9.15|9.1|9.1|0
1691674200000|2023-08-10 13:30:00|9.13|9.13|9.17|9.17|9.22|9.22|9.12|9.12|0
1691674500000|2023-08-10 13:35:00|9.18|9.18|9.18|9.18|9.19|9.19|9.16|9.16|0
1691674800000|2023-08-10 13:40:00|9.17|9.17|9.18|9.18|9.18|9.18|9.14|9.14|0
1691675100000|2023-08-10 13:45:00|9.19|9.19|9.23|9.23|9.23|9.23|9.18|9.18|0
1691675400000|2023-08-10 13:50:00|9.24|9.24|9.25|9.25|9.28|9.28|9.23|9.23|0
1691675700000|2023-08-10 13:55:00|9.24|9.24|9.26|9.26|9.26|9.26|9.22|9.22|0
1691676000000|2023-08-10 14:00:00|9.27|9.27|9.21|9.21|9.28|9.28|9.21|9.21|0
1691676300000|2023-08-10 14:05:00|9.2|9.2|9.21|9.21|9.22|9.22|9.19|9.19|0
1691676600000|2023-08-10 14:10:00|9.2|9.2|9.19|9.19|9.21|9.21|9.18|9.18|0
1691676900000|2023-08-10 14:15:00|9.2|9.2|9.18|9.18|9.21|9.21|9.18|9.18|0
1691677200000|2023-08-10 14:20:00|9.19|9.19|9.21|9.21|9.22|9.22|9.18|9.18|0
1691677500000|2023-08-10 14:25:00|9.22|9.22|9.2|9.2|9.23|9.23|9.19|9.19|0
1691677800000|2023-08-10 14:30:00|9.19|9.19|9.18|9.18|9.21|9.21|9.18|9.18|0
1691678100000|2023-08-10 14:35:00|9.17|9.17|9.14|9.14|9.18|9.18|9.12|9.12|0
1691678400000|2023-08-10 14:40:00|9.13|9.13|9.12|9.12|9.14|9.14|9.11|9.11|0
1691678700000|2023-08-10 14:45:00|9.11|9.11|9.13|9.13|9.14|9.14|9.1|9.1|0
1691679000000|2023-08-10 14:50:00|9.12|9.12|9.12|9.12|9.13|9.13|9.09|9.09|0
1691679300000|2023-08-10 14:55:00|9.13|9.13|9.13|9.13|9.15|9.15|9.12|9.12|0
1691679600000|2023-08-10 15:00:00|9.14|9.14|9.11|9.11|9.14|9.14|9.1|9.1|0
1691679900000|2023-08-10 15:05:00|9.1|9.1|9.12|9.12|9.13|9.13|9.08|9.08|0
1691680200000|2023-08-10 15:10:00|9.11|9.11|9.1|9.1|9.12|9.12|9.1|9.1|0
1691680500000|2023-08-10 15:15:00|9.11|9.11|9.11|9.11|9.12|9.12|9.09|9.09|0
1691680800000|2023-08-10 15:20:00|9.1|9.1|9.09|9.09|9.1|9.1|9.08|9.08|0
1691681100000|2023-08-10 15:25:00|9.1|9.1|9.11|9.11|9.11|9.11|9.1|9.1|0
1691681400000|2023-08-10 15:30:00|9.12|9.12|9.11|9.11|9.12|9.12|9.1|9.1|0
1691681700000|2023-08-10 15:35:00|9.12|9.12|9.13|9.13|9.13|9.13|9.11|9.11|0
1691682000000|2023-08-10 15:40:00|9.12|9.12|9.08|9.08|9.13|9.13|9.08|9.08|0
1691682300000|2023-08-10 15:45:00|9.07|9.07|9.07|9.07|9.07|9.07|9.04|9.04|0
1691682600000|2023-08-10 15:50:00|9.06|9.06|9.05|9.05|9.07|9.07|9.05|9.05|0
1691682900000|2023-08-10 15:55:00|9.06|9.06|9.09|9.09|9.1|9.1|9.05|9.05|0
1691683200000|2023-08-10 16:00:00|9.08|9.08|9.07|9.07|9.08|9.08|9.06|9.06|0
1691683500000|2023-08-10 16:05:00|9.08|9.08|9.07|9.07|9.08|9.08|9.06|9.06|0
1691683800000|2023-08-10 16:10:00|9.06|9.06|9.07|9.07|9.08|9.08|9.06|9.06|0
1691684100000|2023-08-10 16:15:00|9.06|9.06|9.07|9.07|9.07|9.07|9.05|9.05|0
1691684400000|2023-08-10 16:20:00|9.06|9.06|9.06|9.06|9.08|9.08|9.06|9.06|0
1691684700000|2023-08-10 16:25:00|9.07|9.07|9.07|9.07|9.08|9.08|9.05|9.05|0
1691685000000|2023-08-10 16:30:00|9.08|9.08|9.08|9.08|9.08|9.08|9.06|9.06|0
1691685300000|2023-08-10 16:35:00|9.07|9.07|9.08|9.08|9.08|9.08|9.07|9.07|0
1691685600000|2023-08-10 16:40:00|9.07|9.07|9.07|9.07|9.08|9.08|9.06|9.06|0
1691685900000|2023-08-10 16:45:00|9.08|9.08|9.09|9.09|9.1|9.1|9.08|9.08|0
1691686200000|2023-08-10 16:50:00|9.08|9.08|9.05|9.05|9.08|9.08|9.05|9.05|0
1691686500000|2023-08-10 16:55:00|9.06|9.06|9.03|9.03|9.06|9.06|9.03|9.03|0
1691686800000|2023-08-10 17:00:00|9.04|9.04|9.05|9.05|9.05|9.05|9.03|9.03|0
1691687100000|2023-08-10 17:05:00|9.06|9.06|9.04|9.04|9.06|9.06|9.03|9.03|0
1691687400000|2023-08-10 17:10:00|9.03|9.03|9.03|9.03|9.05|9.05|9.03|9.03|0
1691687700000|2023-08-10 17:15:00|9.04|9.04|9.03|9.03|9.04|9.04|9.03|9.03|0
1691688000000|2023-08-10 17:20:00|9.02|9.02|9|9|9.02|9.02|8.99|8.99|0
1691688300000|2023-08-10 17:25:00|9.01|9.01|8.99|8.99|9.01|9.01|8.98|8.98|0
1691688600000|2023-08-10 17:30:00|8.98|8.98|8.98|8.98|8.99|8.99|8.96|8.96|0
1691688900000|2023-08-10 17:35:00|8.97|8.97|8.95|8.95|8.97|8.97|8.94|8.94|0
1691689200000|2023-08-10 17:40:00|8.96|8.96|8.93|8.93|8.96|8.96|8.92|8.92|0
1691689500000|2023-08-10 17:45:00|8.92|8.92|8.96|8.96|8.97|8.97|8.92|8.92|0
1691689800000|2023-08-10 17:50:00|8.97|8.97|8.95|8.95|8.97|8.97|8.95|8.95|0
1691690100000|2023-08-10 17:55:00|8.94|8.94|8.93|8.93|8.95|8.95|8.93|8.93|0
1691690400000|2023-08-10 18:00:00|8.94|8.94|8.94|8.94|8.95|8.95|8.93|8.93|0
1691690700000|2023-08-10 18:05:00|8.95|8.95|8.96|8.96|8.97|8.97|8.93|8.93|0
1691691000000|2023-08-10 18:10:00|8.97|8.97|8.97|8.97|8.98|8.98|8.94|8.94|0
1691691300000|2023-08-10 18:15:00|8.98|8.98|9|9|9|9|8.97|8.97|0
1691691600000|2023-08-10 18:20:00|9.01|9.01|8.98|8.98|9.01|9.01|8.98|8.98|0
1691691900000|2023-08-10 18:25:00|8.99|8.99|8.98|8.98|8.99|8.99|8.97|8.97|0
1691692200000|2023-08-10 18:30:00|8.99|8.99|8.96|8.96|8.99|8.99|8.96|8.96|0
1691692500000|2023-08-10 18:35:00|8.95|8.95|8.98|8.98|8.98|8.98|8.95|8.95|0
1691692800000|2023-08-10 18:40:00|8.97|8.97|8.95|8.95|8.97|8.97|8.95|8.95|0
1691693100000|2023-08-10 18:45:00|8.96|8.96|8.96|8.96|8.98|8.98|8.95|8.95|0
1691693400000|2023-08-10 18:50:00|8.97|8.97|8.97|8.97|8.97|8.97|8.96|8.96|0
1691693700000|2023-08-10 18:55:00|8.98|8.98|8.99|8.99|8.99|8.99|8.98|8.98|0
1691694000000|2023-08-10 19:00:00|8.98|8.98|8.99|8.99|8.99|8.99|8.96|8.96|0
1691694300000|2023-08-10 19:05:00|8.98|8.98|8.98|8.98|8.98|8.98|8.96|8.96|0
1691694600000|2023-08-10 19:10:00|8.99|8.99|8.98|8.98|8.99|8.99|8.97|8.97|0
1691694900000|2023-08-10 19:15:00|8.99|8.99|9.01|9.01|9.01|9.01|8.98|8.98|0
1691695200000|2023-08-10 19:20:00|9.02|9.02|9|9|9.02|9.02|9|9|0
1691695500000|2023-08-10 19:25:00|9.01|9.01|8.98|8.98|9.01|9.01|8.98|8.98|0
1691695800000|2023-08-10 19:30:00|8.99|8.99|8.98|8.98|8.99|8.99|8.98|8.98|0
1691696100000|2023-08-10 19:35:00|8.99|8.99|8.98|8.98|8.99|8.99|8.98|8.98|0
1691696400000|2023-08-10 19:40:00|8.99|8.99|8.97|8.97|8.99|8.99|8.97|8.97|0
1691696700000|2023-08-10 19:45:00|8.98|8.98|8.98|8.98|9|9|8.97|8.97|0
1691697000000|2023-08-10 19:50:00|8.97|8.97|8.95|8.95|8.98|8.98|8.95|8.95|0
1691697300000|2023-08-10 19:55:00|8.96|8.96|8.97|8.97|8.98|8.98|8.95|8.95|0
1691697600000|2023-08-10 20:00:00|8.98|8.98|8.98|8.98|9.01|9.01|8.98|8.98|0
1691698800000|2023-08-10 20:20:00|8.97|8.97|8.98|8.98|8.98|8.98|8.97|8.97|0
1691699100000|2023-08-10 20:25:00|8.97|8.97|8.98|8.98|8.98|8.98|8.97|8.97|0
1691699400000|2023-08-10 20:30:00|8.97|8.97|8.97|8.97|8.98|8.98|8.97|8.97|0
1691700000000|2023-08-10 20:40:00|8.98|8.98|8.97|8.97|8.98|8.98|8.97|8.97|0
1691700300000|2023-08-10 20:45:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1691701800000|2023-08-10 21:10:00|8.99|8.99|8.98|8.98|8.99|8.99|8.98|8.98|0
1691704200000|2023-08-10 21:50:00|8.97|8.97|8.97|8.97|8.98|8.98|8.97|8.97|0
1691704500000|2023-08-10 21:55:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1691704800000|2023-08-10 22:00:00|8.99|8.99|8.99|8.99|8.99|8.99|8.99|8.99|0
1691705700000|2023-08-10 22:15:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1691707500000|2023-08-10 22:45:00|8.99|8.99|8.99|8.99|8.99|8.99|8.99|8.99|0
1691708100000|2023-08-10 22:55:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1691708400000|2023-08-10 23:00:00|9|9|9|9|9|9|9|9|0
1691708700000|2023-08-10 23:05:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1691709000000|2023-08-10 23:10:00|9|9|8.98|8.98|9|9|8.98|8.98|0
1691709300000|2023-08-10 23:15:00|9|9|8.98|8.98|9|9|8.98|8.98|0
1691709600000|2023-08-10 23:20:00|8.97|8.97|8.99|8.99|8.99|8.99|8.97|8.97|0
1691709900000|2023-08-10 23:25:00|8.98|8.98|9|9|9|9|8.98|8.98|0
1691710200000|2023-08-10 23:30:00|9.03|9.03|8.98|8.98|9.03|9.03|8.98|8.98|0
1691710500000|2023-08-10 23:35:00|8.96|8.96|9.02|9.02|9.02|9.02|8.95|8.95|0
1691710800000|2023-08-10 23:40:00|8.98|8.98|8.97|8.97|9|9|8.97|8.97|0
1691711100000|2023-08-10 23:45:00|9.02|9.02|9.02|9.02|9.02|9.02|9.02|9.02|0
1691711400000|2023-08-10 23:50:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1691711700000|2023-08-10 23:55:00|9.01|9.01|9.03|9.03|9.03|9.03|8.98|8.98|0
1691740800000|2023-08-11 08:00:00|9.02|9.02|9.02|9.02|9.02|9.02|9.02|9.02|0
1691741400000|2023-08-11 08:10:00|9.03|9.03|9.02|9.02|9.03|9.03|9.02|9.02|0
1691742900000|2023-08-11 08:35:00|9.01|9.01|8.97|8.97|9.01|9.01|8.97|8.97|0
1691744100000|2023-08-11 08:55:00|8.96|8.96|8.96|8.96|8.96|8.96|8.96|8.96|0
1691746800000|2023-08-11 09:40:00|8.93|8.93|8.94|8.94|8.94|8.94|8.93|8.93|0
1691751600000|2023-08-11 11:00:00|8.98|8.98|8.99|8.99|8.99|8.99|8.98|8.98|0
1691751900000|2023-08-11 11:05:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1691752800000|2023-08-11 11:20:00|9|9|9|9|9|9|9|9|0
1691753400000|2023-08-11 11:30:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1691753700000|2023-08-11 11:35:00|9.01|9.01|9.01|9.01|9.01|9.01|9.01|9.01|0
1691754000000|2023-08-11 11:40:00|9|9|9|9|9|9|9|9|0
1691754300000|2023-08-11 11:45:00|9.01|9.01|8.97|8.97|9.01|9.01|8.97|8.97|0
1691754900000|2023-08-11 11:55:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1691755200000|2023-08-11 12:00:00|8.97|8.97|8.97|8.97|8.97|8.97|8.97|8.97|0
1691755500000|2023-08-11 12:05:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1691755800000|2023-08-11 12:10:00|8.99|8.99|8.99|8.99|8.99|8.99|8.99|8.99|0
1691756100000|2023-08-11 12:15:00|8.96|8.96|8.96|8.96|8.96|8.96|8.96|8.96|0
1691756400000|2023-08-11 12:20:00|8.94|8.94|8.94|8.94|8.94|8.94|8.94|8.94|0
1691757000000|2023-08-11 12:30:00|8.93|8.93|8.94|8.94|8.94|8.94|8.93|8.93|0
1691757300000|2023-08-11 12:35:00|8.97|8.97|8.93|8.93|8.97|8.97|8.93|8.93|0
1691757600000|2023-08-11 12:40:00|8.94|8.94|8.94|8.94|8.95|8.95|8.94|8.94|0
1691757900000|2023-08-11 12:45:00|8.93|8.93|8.88|8.88|8.94|8.94|8.88|8.88|0
1691758200000|2023-08-11 12:50:00|8.9|8.9|8.88|8.88|8.9|8.9|8.88|8.88|0
1691758800000|2023-08-11 13:00:00|8.91|8.91|8.91|8.91|8.91|8.91|8.91|8.91|0
1691759100000|2023-08-11 13:05:00|8.9|8.9|8.91|8.91|8.91|8.91|8.9|8.9|0
1691759400000|2023-08-11 13:10:00|8.9|8.9|8.91|8.91|8.91|8.91|8.9|8.9|0
1691759700000|2023-08-11 13:15:00|8.92|8.92|8.92|8.92|8.92|8.92|8.92|8.92|0
1691760000000|2023-08-11 13:20:00|8.91|8.91|8.91|8.91|8.91|8.91|8.91|8.91|0
1691760300000|2023-08-11 13:25:00|8.9|8.9|8.88|8.88|8.9|8.9|8.84|8.84|0
1691760600000|2023-08-11 13:30:00|8.89|8.89|8.92|8.92|8.93|8.93|8.85|8.85|0
1691760900000|2023-08-11 13:35:00|8.93|8.93|8.93|8.93|8.95|8.95|8.93|8.93|0
1691761200000|2023-08-11 13:40:00|8.94|8.94|8.93|8.93|8.94|8.94|8.9|8.9|0
1691761500000|2023-08-11 13:45:00|8.92|8.92|8.94|8.94|8.94|8.94|8.91|8.91|0
1691761800000|2023-08-11 13:50:00|8.95|8.95|8.89|8.89|8.95|8.95|8.88|8.88|0
1691762100000|2023-08-11 13:55:00|8.9|8.9|8.91|8.91|8.94|8.94|8.9|8.9|0
1691762400000|2023-08-11 14:00:00|8.93|8.93|8.93|8.93|8.95|8.95|8.93|8.93|0
1691762700000|2023-08-11 14:05:00|8.94|8.94|8.93|8.93|8.95|8.95|8.91|8.91|0
1691763000000|2023-08-11 14:10:00|8.92|8.92|8.93|8.93|8.93|8.93|8.9|8.9|0
1691763300000|2023-08-11 14:15:00|8.94|8.94|8.94|8.94|8.96|8.96|8.93|8.93|0
1691763600000|2023-08-11 14:20:00|8.95|8.95|8.98|8.98|8.99|8.99|8.95|8.95|0
1691763900000|2023-08-11 14:25:00|8.99|8.99|9|9|9.02|9.02|8.98|8.98|0
1691764200000|2023-08-11 14:30:00|8.99|8.99|8.99|8.99|9.02|9.02|8.99|8.99|0
1691764500000|2023-08-11 14:35:00|8.98|8.98|9|9|9|9|8.97|8.97|0
1691764800000|2023-08-11 14:40:00|9.01|9.01|8.98|8.98|9.02|9.02|8.97|8.97|0
1691765100000|2023-08-11 14:45:00|8.97|8.97|8.99|8.99|8.99|8.99|8.97|8.97|0
1691765400000|2023-08-11 14:50:00|8.98|8.98|8.96|8.96|8.98|8.98|8.95|8.95|0
1691765700000|2023-08-11 14:55:00|8.95|8.95|8.94|8.94|8.96|8.96|8.94|8.94|0
1691766000000|2023-08-11 15:00:00|8.95|8.95|8.96|8.96|8.97|8.97|8.95|8.95|0
1691766300000|2023-08-11 15:05:00|8.95|8.95|8.95|8.95|8.96|8.96|8.93|8.93|0
1691766600000|2023-08-11 15:10:00|8.96|8.96|8.92|8.92|8.96|8.96|8.91|8.91|0
1691766900000|2023-08-11 15:15:00|8.91|8.91|8.91|8.91|8.92|8.92|8.91|8.91|0
1691767200000|2023-08-11 15:20:00|8.9|8.9|8.9|8.9|8.92|8.92|8.9|8.9|0
1691767500000|2023-08-11 15:25:00|8.89|8.89|8.9|8.9|8.91|8.91|8.88|8.88|0
1691767800000|2023-08-11 15:30:00|8.91|8.91|8.89|8.89|8.91|8.91|8.88|8.88|0
1691768100000|2023-08-11 15:35:00|8.88|8.88|8.9|8.9|8.91|8.91|8.88|8.88|0
1691768400000|2023-08-11 15:40:00|8.89|8.89|8.89|8.89|8.9|8.9|8.88|8.88|0
1691768700000|2023-08-11 15:45:00|8.88|8.88|8.88|8.88|8.89|8.89|8.88|8.88|0
1691769000000|2023-08-11 15:50:00|8.89|8.89|8.88|8.88|8.89|8.89|8.88|8.88|0
1691769300000|2023-08-11 15:55:00|8.89|8.89|8.92|8.92|8.92|8.92|8.89|8.89|0
1691769600000|2023-08-11 16:00:00|8.91|8.91|8.91|8.91|8.91|8.91|8.89|8.89|0
1691769900000|2023-08-11 16:05:00|8.9|8.9|8.9|8.9|8.92|8.92|8.9|8.9|0
1691770200000|2023-08-11 16:10:00|8.91|8.91|8.93|8.93|8.93|8.93|8.9|8.9|0
1691770500000|2023-08-11 16:15:00|8.92|8.92|8.91|8.91|8.93|8.93|8.9|8.9|0
1691770800000|2023-08-11 16:20:00|8.9|8.9|8.9|8.9|8.9|8.9|8.9|8.9|0
1691771100000|2023-08-11 16:25:00|8.91|8.91|8.92|8.92|8.92|8.92|8.9|8.9|0
1691771400000|2023-08-11 16:30:00|8.93|8.93|8.92|8.92|8.93|8.93|8.92|8.92|0
1691771700000|2023-08-11 16:35:00|8.91|8.91|8.91|8.91|8.91|8.91|8.91|8.91|0
1691772000000|2023-08-11 16:40:00|8.9|8.9|8.9|8.9|8.91|8.91|8.89|8.89|0
1691772300000|2023-08-11 16:45:00|8.89|8.89|8.89|8.89|8.89|8.89|8.87|8.87|0
1691772600000|2023-08-11 16:50:00|8.9|8.9|8.91|8.91|8.91|8.91|8.9|8.9|0
1691772900000|2023-08-11 16:55:00|8.9|8.9|8.9|8.9|8.91|8.91|8.89|8.89|0
1691773200000|2023-08-11 17:00:00|8.91|8.91|8.92|8.92|8.92|8.92|8.88|8.88|0
1691773500000|2023-08-11 17:05:00|8.91|8.91|8.9|8.9|8.91|8.91|8.88|8.88|0
1691773800000|2023-08-11 17:10:00|8.91|8.91|8.9|8.9|8.91|8.91|8.9|8.9|0
1691774100000|2023-08-11 17:15:00|8.91|8.91|8.92|8.92|8.92|8.92|8.9|8.9|0
1691774400000|2023-08-11 17:20:00|8.91|8.91|8.91|8.91|8.92|8.92|8.91|8.91|0
1691774700000|2023-08-11 17:25:00|8.92|8.92|8.93|8.93|8.93|8.93|8.92|8.92|0
1691775000000|2023-08-11 17:30:00|8.92|8.92|8.93|8.93|8.93|8.93|8.92|8.92|0
1691775300000|2023-08-11 17:35:00|8.92|8.92|8.9|8.9|8.92|8.92|8.9|8.9|0
1691775600000|2023-08-11 17:40:00|8.91|8.91|8.9|8.9|8.91|8.91|8.89|8.89|0
1691775900000|2023-08-11 17:45:00|8.89|8.89|8.89|8.89|8.9|8.9|8.89|8.89|0
1691776200000|2023-08-11 17:50:00|8.9|8.9|8.9|8.9|8.9|8.9|8.89|8.89|0
1691776500000|2023-08-11 17:55:00|8.89|8.89|8.91|8.91|8.91|8.91|8.89|8.89|0
1691776800000|2023-08-11 18:00:00|8.9|8.9|8.9|8.9|8.91|8.91|8.89|8.89|0
1691777100000|2023-08-11 18:05:00|8.89|8.89|8.89|8.89|8.9|8.9|8.89|8.89|0
1691777400000|2023-08-11 18:10:00|8.9|8.9|8.89|8.89|8.9|8.9|8.89|8.89|0
1691777700000|2023-08-11 18:15:00|8.88|8.88|8.9|8.9|8.91|8.91|8.88|8.88|0
1691778000000|2023-08-11 18:20:00|8.89|8.89|8.9|8.9|8.9|8.9|8.88|8.88|0
1691778300000|2023-08-11 18:25:00|8.89|8.89|8.9|8.9|8.9|8.9|8.89|8.89|0
1691778600000|2023-08-11 18:30:00|8.89|8.89|8.87|8.87|8.9|8.9|8.87|8.87|0
1691778900000|2023-08-11 18:35:00|8.88|8.88|8.88|8.88|8.89|8.89|8.88|8.88|0
1691779200000|2023-08-11 18:40:00|8.89|8.89|8.88|8.88|8.89|8.89|8.87|8.87|0
1691779500000|2023-08-11 18:45:00|8.89|8.89|8.88|8.88|8.89|8.89|8.88|8.88|0
1691779800000|2023-08-11 18:50:00|8.89|8.89|8.9|8.9|8.91|8.91|8.89|8.89|0
1691780100000|2023-08-11 18:55:00|8.91|8.91|8.92|8.92|8.92|8.92|8.9|8.9|0
1691780400000|2023-08-11 19:00:00|8.93|8.93|8.93|8.93|8.93|8.93|8.91|8.91|0
1691780700000|2023-08-11 19:05:00|8.92|8.92|8.93|8.93|8.94|8.94|8.92|8.92|0
1691781000000|2023-08-11 19:10:00|8.92|8.92|8.92|8.92|8.92|8.92|8.9|8.9|0
1691781300000|2023-08-11 19:15:00|8.93|8.93|8.93|8.93|8.93|8.93|8.92|8.92|0
1691781600000|2023-08-11 19:20:00|8.94|8.94|8.95|8.95|8.95|8.95|8.93|8.93|0
1691781900000|2023-08-11 19:25:00|8.94|8.94|8.95|8.95|8.95|8.95|8.94|8.94|0
1691782200000|2023-08-11 19:30:00|8.97|8.97|8.97|8.97|8.98|8.98|8.96|8.96|0
1691782500000|2023-08-11 19:35:00|8.98|8.98|8.95|8.95|8.98|8.98|8.95|8.95|0
1691782800000|2023-08-11 19:40:00|8.96|8.96|8.96|8.96|8.96|8.96|8.94|8.94|0
1691783100000|2023-08-11 19:45:00|8.95|8.95|8.96|8.96|8.96|8.96|8.95|8.95|0
1691783400000|2023-08-11 19:50:00|8.95|8.95|8.95|8.95|8.95|8.95|8.95|8.95|0
1691783700000|2023-08-11 19:55:00|8.94|8.94|8.95|8.95|8.95|8.95|8.94|8.94|0
1691784000000|2023-08-11 20:00:00|8.96|8.96|8.96|8.96|8.96|8.96|8.95|8.95|0
1692000000000|2023-08-14 08:00:00|9.07|9.07|9.06|9.06|9.07|9.07|9.06|9.06|0
1692000600000|2023-08-14 08:10:00|9.04|9.04|9.1|9.1|9.1|9.1|9.04|9.04|0
1692000900000|2023-08-14 08:15:00|9.07|9.07|9.07|9.07|9.07|9.07|9.07|9.07|0
1692002400000|2023-08-14 08:40:00|9.04|9.04|9.04|9.04|9.04|9.04|9.04|9.04|0
1692005700000|2023-08-14 09:35:00|8.94|8.94|8.94|8.94|8.94|8.94|8.94|8.94|0
1692009300000|2023-08-14 10:35:00|8.92|8.92|8.92|8.92|8.92|8.92|8.92|8.92|0
1692010800000|2023-08-14 11:00:00|8.97|8.97|8.97|8.97|8.97|8.97|8.97|8.97|0
1692011100000|2023-08-14 11:05:00|8.98|8.98|8.96|8.96|8.98|8.98|8.96|8.96|0
1692011700000|2023-08-14 11:15:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1692012000000|2023-08-14 11:20:00|8.94|8.94|8.98|8.98|8.98|8.98|8.94|8.94|0
1692014100000|2023-08-14 11:55:00|8.96|8.96|8.96|8.96|8.96|8.96|8.96|8.96|0
1692015000000|2023-08-14 12:10:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1692015600000|2023-08-14 12:20:00|8.96|8.96|8.96|8.96|8.96|8.96|8.96|8.96|0
1692016200000|2023-08-14 12:30:00|8.94|8.94|8.92|8.92|8.94|8.94|8.92|8.92|0
1692016500000|2023-08-14 12:35:00|8.91|8.91|8.91|8.91|8.91|8.91|8.91|8.91|0
1692016800000|2023-08-14 12:40:00|8.93|8.93|8.92|8.92|8.93|8.93|8.92|8.92|0
1692017100000|2023-08-14 12:45:00|8.9|8.9|8.9|8.9|8.9|8.9|8.9|8.9|0
1692017400000|2023-08-14 12:50:00|8.87|8.87|8.91|8.91|8.91|8.91|8.87|8.87|0
1692017700000|2023-08-14 12:55:00|8.9|8.9|8.9|8.9|8.9|8.9|8.9|8.9|0
1692018000000|2023-08-14 13:00:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1692019200000|2023-08-14 13:20:00|8.91|8.91|8.9|8.9|8.91|8.91|8.9|8.9|0
1692019500000|2023-08-14 13:25:00|8.94|8.94|8.93|8.93|8.94|8.94|8.9|8.9|0
1692019800000|2023-08-14 13:30:00|8.91|8.91|8.89|8.89|8.92|8.92|8.89|8.89|0
1692020100000|2023-08-14 13:35:00|8.87|8.87|8.87|8.87|8.89|8.89|8.84|8.84|0
1692020400000|2023-08-14 13:40:00|8.88|8.88|8.88|8.88|8.9|8.9|8.87|8.87|0
1692020700000|2023-08-14 13:45:00|8.89|8.89|8.87|8.87|8.9|8.9|8.85|8.85|0
1692021000000|2023-08-14 13:50:00|8.88|8.88|8.87|8.87|8.88|8.88|8.87|8.87|0
1692021300000|2023-08-14 13:55:00|8.86|8.86|8.84|8.84|8.87|8.87|8.84|8.84|0
1692021600000|2023-08-14 14:00:00|8.82|8.82|8.83|8.83|8.83|8.83|8.78|8.78|0
1692021900000|2023-08-14 14:05:00|8.84|8.84|8.83|8.83|8.86|8.86|8.83|8.83|0
1692022200000|2023-08-14 14:10:00|8.84|8.84|8.87|8.87|8.88|8.88|8.84|8.84|0
1692022500000|2023-08-14 14:15:00|8.88|8.88|8.87|8.87|8.88|8.88|8.86|8.86|0
1692022800000|2023-08-14 14:20:00|8.88|8.88|8.89|8.89|8.9|8.9|8.85|8.85|0
1692023100000|2023-08-14 14:25:00|8.9|8.9|8.89|8.89|8.91|8.91|8.88|8.88|0
1692023400000|2023-08-14 14:30:00|8.88|8.88|8.87|8.87|8.89|8.89|8.87|8.87|0
1692023700000|2023-08-14 14:35:00|8.86|8.86|8.87|8.87|8.9|8.9|8.86|8.86|0
1692024000000|2023-08-14 14:40:00|8.86|8.86|8.88|8.88|8.9|8.9|8.85|8.85|0
1692024300000|2023-08-14 14:45:00|8.87|8.87|8.87|8.87|8.89|8.89|8.86|8.86|0
1692024600000|2023-08-14 14:50:00|8.88|8.88|8.89|8.89|8.9|8.9|8.88|8.88|0
1692024900000|2023-08-14 14:55:00|8.88|8.88|8.87|8.87|8.89|8.89|8.86|8.86|0
1692025200000|2023-08-14 15:00:00|8.86|8.86|8.86|8.86|8.87|8.87|8.86|8.86|0
1692025500000|2023-08-14 15:05:00|8.87|8.87|8.86|8.86|8.87|8.87|8.85|8.85|0
1692025800000|2023-08-14 15:10:00|8.87|8.87|8.85|8.85|8.87|8.87|8.85|8.85|0
1692026100000|2023-08-14 15:15:00|8.86|8.86|8.85|8.85|8.87|8.87|8.85|8.85|0
1692026400000|2023-08-14 15:20:00|8.82|8.82|8.82|8.82|8.82|8.82|8.81|8.81|0
1692026700000|2023-08-14 15:25:00|8.81|8.81|8.84|8.84|8.85|8.85|8.81|8.81|0
1692027000000|2023-08-14 15:30:00|8.85|8.85|8.85|8.85|8.85|8.85|8.84|8.84|0
1692027300000|2023-08-14 15:35:00|8.84|8.84|8.82|8.82|8.85|8.85|8.82|8.82|0
1692027600000|2023-08-14 15:40:00|8.81|8.81|8.82|8.82|8.82|8.82|8.81|8.81|0
1692027900000|2023-08-14 15:45:00|8.81|8.81|8.82|8.82|8.82|8.82|8.81|8.81|0
1692028200000|2023-08-14 15:50:00|8.81|8.81|8.82|8.82|8.82|8.82|8.81|8.81|0
1692028500000|2023-08-14 15:55:00|8.81|8.81|8.84|8.84|8.86|8.86|8.81|8.81|0
1692028800000|2023-08-14 16:00:00|8.85|8.85|8.86|8.86|8.86|8.86|8.85|8.85|0
1692029100000|2023-08-14 16:05:00|8.85|8.85|8.85|8.85|8.86|8.86|8.85|8.85|0
1692029400000|2023-08-14 16:10:00|8.84|8.84|8.85|8.85|8.86|8.86|8.84|8.84|0
1692029700000|2023-08-14 16:15:00|8.83|8.83|8.86|8.86|8.86|8.86|8.83|8.83|0
1692030000000|2023-08-14 16:20:00|8.85|8.85|8.85|8.85|8.85|8.85|8.83|8.83|0
1692030300000|2023-08-14 16:25:00|8.86|8.86|8.86|8.86|8.86|8.86|8.85|8.85|0
1692030600000|2023-08-14 16:30:00|8.85|8.85|8.84|8.84|8.86|8.86|8.84|8.84|0
1692030900000|2023-08-14 16:35:00|8.85|8.85|8.85|8.85|8.85|8.85|8.84|8.84|0
1692031200000|2023-08-14 16:40:00|8.84|8.84|8.84|8.84|8.85|8.85|8.84|8.84|0
1692031500000|2023-08-14 16:45:00|8.85|8.85|8.85|8.85|8.85|8.85|8.83|8.83|0
1692031800000|2023-08-14 16:50:00|8.84|8.84|8.84|8.84|8.84|8.84|8.83|8.83|0
1692032100000|2023-08-14 16:55:00|8.85|8.85|8.83|8.83|8.85|8.85|8.83|8.83|0
1692032400000|2023-08-14 17:00:00|8.84|8.84|8.83|8.83|8.84|8.84|8.83|8.83|0
1692032700000|2023-08-14 17:05:00|8.84|8.84|8.85|8.85|8.85|8.85|8.83|8.83|0
1692033000000|2023-08-14 17:10:00|8.84|8.84|8.84|8.84|8.84|8.84|8.84|8.84|0
1692033300000|2023-08-14 17:15:00|8.83|8.83|8.84|8.84|8.85|8.85|8.83|8.83|0
1692033600000|2023-08-14 17:20:00|8.83|8.83|8.84|8.84|8.86|8.86|8.83|8.83|0
1692033900000|2023-08-14 17:25:00|8.83|8.83|8.84|8.84|8.84|8.84|8.83|8.83|0
1692034200000|2023-08-14 17:30:00|8.85|8.85|8.83|8.83|8.85|8.85|8.83|8.83|0
1692034500000|2023-08-14 17:35:00|8.82|8.82|8.83|8.83|8.83|8.83|8.81|8.81|0
1692034800000|2023-08-14 17:40:00|8.82|8.82|8.82|8.82|8.83|8.83|8.82|8.82|0
1692035100000|2023-08-14 17:45:00|8.83|8.83|8.83|8.83|8.83|8.83|8.82|8.82|0
1692035400000|2023-08-14 17:50:00|8.82|8.82|8.81|8.81|8.83|8.83|8.81|8.81|0
1692035700000|2023-08-14 17:55:00|8.82|8.82|8.83|8.83|8.83|8.83|8.81|8.81|0
1692036000000|2023-08-14 18:00:00|8.82|8.82|8.83|8.83|8.84|8.84|8.82|8.82|0
1692036300000|2023-08-14 18:05:00|8.84|8.84|8.88|8.88|8.88|8.88|8.83|8.83|0
1692036600000|2023-08-14 18:10:00|8.87|8.87|8.88|8.88|8.89|8.89|8.87|8.87|0
1692036900000|2023-08-14 18:15:00|8.87|8.87|8.88|8.88|8.88|8.88|8.87|8.87|0
1692037200000|2023-08-14 18:20:00|8.89|8.89|8.88|8.88|8.89|8.89|8.87|8.87|0
1692037500000|2023-08-14 18:25:00|8.87|8.87|8.88|8.88|8.89|8.89|8.87|8.87|0
1692037800000|2023-08-14 18:30:00|8.89|8.89|8.88|8.88|8.89|8.89|8.87|8.87|0
1692038100000|2023-08-14 18:35:00|8.89|8.89|8.88|8.88|8.89|8.89|8.87|8.87|0
1692038400000|2023-08-14 18:40:00|8.87|8.87|8.88|8.88|8.88|8.88|8.87|8.87|0
1692038700000|2023-08-14 18:45:00|8.87|8.87|8.88|8.88|8.88|8.88|8.87|8.87|0
1692039000000|2023-08-14 18:50:00|8.89|8.89|8.88|8.88|8.89|8.89|8.88|8.88|0
1692039300000|2023-08-14 18:55:00|8.87|8.87|8.88|8.88|8.88|8.88|8.87|8.87|0
1692039900000|2023-08-14 19:05:00|8.87|8.87|8.87|8.87|8.88|8.88|8.87|8.87|0
1692040200000|2023-08-14 19:10:00|8.88|8.88|8.88|8.88|8.88|8.88|8.88|8.88|0
1692040800000|2023-08-14 19:20:00|8.89|8.89|8.91|8.91|8.91|8.91|8.89|8.89|0
1692041100000|2023-08-14 19:25:00|8.9|8.9|8.9|8.9|8.9|8.9|8.89|8.89|0
1692041400000|2023-08-14 19:30:00|8.91|8.91|8.9|8.9|8.91|8.91|8.9|8.9|0
1692041700000|2023-08-14 19:35:00|8.91|8.91|8.9|8.9|8.91|8.91|8.89|8.89|0
1692042000000|2023-08-14 19:40:00|8.89|8.89|8.89|8.89|8.91|8.91|8.88|8.88|0
1692042300000|2023-08-14 19:45:00|8.9|8.9|8.89|8.89|8.91|8.91|8.88|8.88|0
1692042600000|2023-08-14 19:50:00|8.88|8.88|8.89|8.89|8.89|8.89|8.88|8.88|0
1692042900000|2023-08-14 19:55:00|8.9|8.9|8.9|8.9|8.9|8.9|8.89|8.89|0
1692043200000|2023-08-14 20:00:00|8.91|8.91|8.88|8.88|8.91|8.91|8.87|8.87|0
1692043500000|2023-08-14 20:05:00|8.89|8.89|8.89|8.89|8.89|8.89|8.89|8.89|0
1692043800000|2023-08-14 20:10:00|8.88|8.88|8.88|8.88|8.88|8.88|8.88|8.88|0
1692044100000|2023-08-14 20:15:00|8.9|8.9|8.89|8.89|8.9|8.9|8.89|8.89|0
1692044700000|2023-08-14 20:25:00|8.88|8.88|8.9|8.9|8.9|8.9|8.88|8.88|0
1692045300000|2023-08-14 20:35:00|8.88|8.88|8.89|8.89|8.89|8.89|8.87|8.87|0
1692045900000|2023-08-14 20:45:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1692046200000|2023-08-14 20:50:00|8.9|8.9|8.9|8.9|8.9|8.9|8.9|8.9|0
1692046500000|2023-08-14 20:55:00|8.88|8.88|8.88|8.88|8.88|8.88|8.88|8.88|0
1692046800000|2023-08-14 21:00:00|8.9|8.9|8.9|8.9|8.9|8.9|8.9|8.9|0
1692047400000|2023-08-14 21:10:00|8.89|8.89|8.89|8.89|8.89|8.89|8.89|8.89|0
1692047700000|2023-08-14 21:15:00|8.9|8.9|8.9|8.9|8.9|8.9|8.9|8.9|0
1692049500000|2023-08-14 21:45:00|8.92|8.92|8.92|8.92|8.92|8.92|8.92|8.92|0
1692049800000|2023-08-14 21:50:00|8.9|8.9|8.9|8.9|8.9|8.9|8.9|8.9|0
1692050400000|2023-08-14 22:00:00|8.92|8.92|8.92|8.92|8.92|8.92|8.92|8.92|0
1692050700000|2023-08-14 22:05:00|8.9|8.9|8.9|8.9|8.9|8.9|8.9|8.9|0
1692051900000|2023-08-14 22:25:00|8.91|8.91|8.91|8.91|8.91|8.91|8.9|8.9|0
1692052500000|2023-08-14 22:35:00|8.9|8.9|8.9|8.9|8.9|8.9|8.9|8.9|0
1692054000000|2023-08-14 23:00:00|8.87|8.87|8.88|8.88|8.9|8.9|8.87|8.87|0
1692054600000|2023-08-14 23:10:00|8.91|8.91|8.91|8.91|8.91|8.91|8.91|8.91|0
1692054900000|2023-08-14 23:15:00|8.88|8.88|8.91|8.91|8.91|8.91|8.88|8.88|0
1692055200000|2023-08-14 23:20:00|8.88|8.88|8.91|8.91|8.91|8.91|8.88|8.88|0
1692055500000|2023-08-14 23:25:00|8.92|8.92|8.92|8.92|8.92|8.92|8.92|8.92|0
1692056100000|2023-08-14 23:35:00|8.91|8.91|8.93|8.93|8.93|8.93|8.91|8.91|0
1692057300000|2023-08-14 23:55:00|8.91|8.91|8.94|8.94|8.94|8.94|8.91|8.91|0
1692086700000|2023-08-15 08:05:00|8.89|8.89|8.9|8.9|8.9|8.9|8.89|8.89|0
1692089100000|2023-08-15 08:45:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1692094200000|2023-08-15 10:10:00|8.89|8.89|8.91|8.91|8.91|8.91|8.89|8.89|0
1692094500000|2023-08-15 10:15:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1692095400000|2023-08-15 10:30:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1692097200000|2023-08-15 11:00:00|8.87|8.87|8.87|8.87|8.87|8.87|8.83|8.83|0
1692097800000|2023-08-15 11:10:00|8.81|8.81|8.81|8.81|8.81|8.81|8.81|8.81|0
1692098400000|2023-08-15 11:20:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1692099300000|2023-08-15 11:35:00|8.81|8.81|8.81|8.81|8.81|8.81|8.81|8.81|0
1692099600000|2023-08-15 11:40:00|8.8|8.8|8.79|8.79|8.8|8.8|8.79|8.79|0
1692099900000|2023-08-15 11:45:00|8.78|8.78|8.77|8.77|8.78|8.78|8.77|8.77|0
1692100500000|2023-08-15 11:55:00|8.78|8.78|8.78|8.78|8.79|8.79|8.77|8.77|0
1692100800000|2023-08-15 12:00:00|8.8|8.8|8.77|8.77|8.8|8.8|8.77|8.77|0
1692101400000|2023-08-15 12:10:00|8.8|8.8|8.8|8.8|8.8|8.8|8.79|8.79|0
1692101700000|2023-08-15 12:15:00|8.82|8.82|8.77|8.77|8.82|8.82|8.77|8.77|0
1692102000000|2023-08-15 12:20:00|8.8|8.8|8.79|8.79|8.82|8.82|8.79|8.79|0
1692102300000|2023-08-15 12:25:00|8.81|8.81|8.81|8.81|8.81|8.81|8.81|8.81|0
1692102600000|2023-08-15 12:30:00|8.8|8.8|8.82|8.82|8.82|8.82|8.8|8.8|0
1692102900000|2023-08-15 12:35:00|8.78|8.78|8.78|8.78|8.78|8.78|8.78|8.78|0
1692103500000|2023-08-15 12:45:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1692104400000|2023-08-15 13:00:00|8.81|8.81|8.81|8.81|8.81|8.81|8.81|8.81|0
1692104700000|2023-08-15 13:05:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1692105000000|2023-08-15 13:10:00|8.81|8.81|8.82|8.82|8.82|8.82|8.81|8.81|0
1692105300000|2023-08-15 13:15:00|8.86|8.86|8.85|8.85|8.86|8.86|8.85|8.85|0
1692105900000|2023-08-15 13:25:00|8.87|8.87|8.82|8.82|8.87|8.87|8.8|8.8|0
1692106200000|2023-08-15 13:30:00|8.85|8.85|8.84|8.84|8.86|8.86|8.82|8.82|0
1692106500000|2023-08-15 13:35:00|8.83|8.83|8.8|8.8|8.85|8.85|8.8|8.8|0
1692106800000|2023-08-15 13:40:00|8.81|8.81|8.79|8.79|8.82|8.82|8.77|8.77|0
1692107100000|2023-08-15 13:45:00|8.78|8.78|8.75|8.75|8.78|8.78|8.74|8.74|0
1692107400000|2023-08-15 13:50:00|8.76|8.76|8.79|8.79|8.8|8.8|8.76|8.76|0
1692107700000|2023-08-15 13:55:00|8.8|8.8|8.8|8.8|8.82|8.82|8.78|8.78|0
1692108000000|2023-08-15 14:00:00|8.79|8.79|8.79|8.79|8.79|8.79|8.78|8.78|0
1692108300000|2023-08-15 14:05:00|8.78|8.78|8.78|8.78|8.79|8.79|8.77|8.77|0
1692108600000|2023-08-15 14:10:00|8.77|8.77|8.74|8.74|8.79|8.79|8.72|8.72|0
1692108900000|2023-08-15 14:15:00|8.75|8.75|8.73|8.73|8.77|8.77|8.72|8.72|0
1692109200000|2023-08-15 14:20:00|8.74|8.74|8.73|8.73|8.74|8.74|8.72|8.72|0
1692109500000|2023-08-15 14:25:00|8.72|8.72|8.73|8.73|8.76|8.76|8.72|8.72|0
1692109800000|2023-08-15 14:30:00|8.75|8.75|8.74|8.74|8.75|8.75|8.72|8.72|0
1692110100000|2023-08-15 14:35:00|8.73|8.73|8.75|8.75|8.75|8.75|8.73|8.73|0
1692110400000|2023-08-15 14:40:00|8.76|8.76|8.76|8.76|8.77|8.77|8.75|8.75|0
1692110700000|2023-08-15 14:45:00|8.77|8.77|8.77|8.77|8.77|8.77|8.75|8.75|0
1692111000000|2023-08-15 14:50:00|8.76|8.76|8.78|8.78|8.78|8.78|8.76|8.76|0
1692111300000|2023-08-15 14:55:00|8.77|8.77|8.78|8.78|8.78|8.78|8.77|8.77|0
1692111600000|2023-08-15 15:00:00|8.77|8.77|8.8|8.8|8.8|8.8|8.77|8.77|0
1692111900000|2023-08-15 15:05:00|8.79|8.79|8.78|8.78|8.79|8.79|8.77|8.77|0
1692112200000|2023-08-15 15:10:00|8.79|8.79|8.79|8.79|8.79|8.79|8.78|8.78|0
1692112500000|2023-08-15 15:15:00|8.78|8.78|8.76|8.76|8.78|8.78|8.76|8.76|0
1692112800000|2023-08-15 15:20:00|8.77|8.77|8.74|8.74|8.77|8.77|8.74|8.74|0
1692113100000|2023-08-15 15:25:00|8.73|8.73|8.74|8.74|8.75|8.75|8.73|8.73|0
1692113400000|2023-08-15 15:30:00|8.73|8.73|8.72|8.72|8.73|8.73|8.72|8.72|0
1692113700000|2023-08-15 15:35:00|8.73|8.73|8.73|8.73|8.74|8.74|8.72|8.72|0
1692114000000|2023-08-15 15:40:00|8.74|8.74|8.7|8.7|8.74|8.74|8.7|8.7|0
1692114300000|2023-08-15 15:45:00|8.71|8.71|8.72|8.72|8.72|8.72|8.69|8.69|0
1692114600000|2023-08-15 15:50:00|8.71|8.71|8.71|8.71|8.71|8.71|8.71|8.71|0
1692114900000|2023-08-15 15:55:00|8.72|8.72|8.71|8.71|8.72|8.72|8.7|8.7|0
1692115200000|2023-08-15 16:00:00|8.72|8.72|8.71|8.71|8.72|8.72|8.71|8.71|0
1692115500000|2023-08-15 16:05:00|8.72|8.72|8.71|8.71|8.72|8.72|8.71|8.71|0
1692115800000|2023-08-15 16:10:00|8.7|8.7|8.72|8.72|8.72|8.72|8.7|8.7|0
1692116100000|2023-08-15 16:15:00|8.71|8.71|8.72|8.72|8.72|8.72|8.71|8.71|0
1692116700000|2023-08-15 16:25:00|8.71|8.71|8.72|8.72|8.72|8.72|8.7|8.7|0
1692117000000|2023-08-15 16:30:00|8.71|8.71|8.7|8.7|8.72|8.72|8.7|8.7|0
1692117300000|2023-08-15 16:35:00|8.71|8.71|8.72|8.72|8.72|8.72|8.71|8.71|0
1692117600000|2023-08-15 16:40:00|8.71|8.71|8.71|8.71|8.71|8.71|8.7|8.7|0
1692117900000|2023-08-15 16:45:00|8.7|8.7|8.71|8.71|8.71|8.71|8.7|8.7|0
1692118200000|2023-08-15 16:50:00|8.7|8.7|8.71|8.71|8.72|8.72|8.7|8.7|0
1692118500000|2023-08-15 16:55:00|8.7|8.7|8.71|8.71|8.72|8.72|8.7|8.7|0
1692118800000|2023-08-15 17:00:00|8.72|8.72|8.71|8.71|8.72|8.72|8.7|8.7|0
1692119100000|2023-08-15 17:05:00|8.72|8.72|8.71|8.71|8.72|8.72|8.7|8.7|0
1692119400000|2023-08-15 17:10:00|8.72|8.72|8.72|8.72|8.72|8.72|8.71|8.71|0
1692119700000|2023-08-15 17:15:00|8.71|8.71|8.72|8.72|8.72|8.72|8.71|8.71|0
1692120000000|2023-08-15 17:20:00|8.71|8.71|8.75|8.75|8.75|8.75|8.71|8.71|0
1692120300000|2023-08-15 17:25:00|8.74|8.74|8.74|8.74|8.75|8.75|8.73|8.73|0
1692120600000|2023-08-15 17:30:00|8.73|8.73|8.74|8.74|8.74|8.74|8.73|8.73|0
1692120900000|2023-08-15 17:35:00|8.73|8.73|8.76|8.76|8.77|8.77|8.73|8.73|0
1692121200000|2023-08-15 17:40:00|8.74|8.74|8.75|8.75|8.76|8.76|8.72|8.72|0
1692121500000|2023-08-15 17:45:00|8.76|8.76|8.75|8.75|8.76|8.76|8.75|8.75|0
1692121800000|2023-08-15 17:50:00|8.76|8.76|8.77|8.77|8.78|8.78|8.75|8.75|0
1692122100000|2023-08-15 17:55:00|8.78|8.78|8.78|8.78|8.8|8.8|8.77|8.77|0
1692122400000|2023-08-15 18:00:00|8.77|8.77|8.79|8.79|8.79|8.79|8.77|8.77|0
1692122700000|2023-08-15 18:05:00|8.78|8.78|8.8|8.8|8.81|8.81|8.78|8.78|0
1692123000000|2023-08-15 18:10:00|8.79|8.79|8.8|8.8|8.8|8.8|8.79|8.79|0
1692123300000|2023-08-15 18:15:00|8.79|8.79|8.78|8.78|8.79|8.79|8.78|8.78|0
1692123600000|2023-08-15 18:20:00|8.77|8.77|8.77|8.77|8.78|8.78|8.77|8.77|0
1692124200000|2023-08-15 18:30:00|8.76|8.76|8.78|8.78|8.78|8.78|8.76|8.76|0
1692124500000|2023-08-15 18:35:00|8.79|8.79|8.79|8.79|8.8|8.8|8.78|8.78|0
1692124800000|2023-08-15 18:40:00|8.78|8.78|8.79|8.79|8.79|8.79|8.77|8.77|0
1692125100000|2023-08-15 18:45:00|8.78|8.78|8.79|8.79|8.79|8.79|8.77|8.77|0
1692125400000|2023-08-15 18:50:00|8.78|8.78|8.78|8.78|8.78|8.78|8.78|8.78|0
1692125700000|2023-08-15 18:55:00|8.77|8.77|8.77|8.77|8.78|8.78|8.77|8.77|0
1692126000000|2023-08-15 19:00:00|8.78|8.78|8.78|8.78|8.78|8.78|8.77|8.77|0
1692126300000|2023-08-15 19:05:00|8.77|8.77|8.76|8.76|8.77|8.77|8.76|8.76|0
1692126600000|2023-08-15 19:10:00|8.77|8.77|8.77|8.77|8.77|8.77|8.76|8.76|0
1692126900000|2023-08-15 19:15:00|8.76|8.76|8.77|8.77|8.77|8.77|8.76|8.76|0
1692127200000|2023-08-15 19:20:00|8.76|8.76|8.75|8.75|8.77|8.77|8.75|8.75|0
1692127500000|2023-08-15 19:25:00|8.74|8.74|8.72|8.72|8.75|8.75|8.72|8.72|0
1692127800000|2023-08-15 19:30:00|8.71|8.71|8.73|8.73|8.73|8.73|8.71|8.71|0
1692128100000|2023-08-15 19:35:00|8.72|8.72|8.72|8.72|8.75|8.75|8.72|8.72|0
1692128400000|2023-08-15 19:40:00|8.71|8.71|8.71|8.71|8.71|8.71|8.7|8.7|0
1692128700000|2023-08-15 19:45:00|8.72|8.72|8.7|8.7|8.72|8.72|8.7|8.7|0
1692129000000|2023-08-15 19:50:00|8.71|8.71|8.7|8.7|8.71|8.71|8.69|8.69|0
1692129300000|2023-08-15 19:55:00|8.71|8.71|8.7|8.7|8.72|8.72|8.69|8.69|0
1692129600000|2023-08-15 20:00:00|8.68|8.68|8.69|8.69|8.71|8.71|8.68|8.68|0
1692130200000|2023-08-15 20:10:00|8.68|8.68|8.68|8.68|8.68|8.68|8.68|8.68|0
1692132000000|2023-08-15 20:40:00|8.67|8.67|8.68|8.68|8.68|8.68|8.67|8.67|0
1692132600000|2023-08-15 20:50:00|8.67|8.67|8.68|8.68|8.68|8.68|8.67|8.67|0
1692133200000|2023-08-15 21:00:00|8.67|8.67|8.67|8.67|8.67|8.67|8.67|8.67|0
1692134400000|2023-08-15 21:20:00|8.66|8.66|8.66|8.66|8.66|8.66|8.66|8.66|0
1692135000000|2023-08-15 21:30:00|8.68|8.68|8.67|8.67|8.68|8.68|8.67|8.67|0
1692135600000|2023-08-15 21:40:00|8.68|8.68|8.69|8.69|8.69|8.69|8.68|8.68|0
1692136800000|2023-08-15 22:00:00|8.67|8.67|8.67|8.67|8.67|8.67|8.67|8.67|0
1692137400000|2023-08-15 22:10:00|8.69|8.69|8.69|8.69|8.69|8.69|8.69|8.69|0
1692137700000|2023-08-15 22:15:00|8.71|8.71|8.71|8.71|8.71|8.71|8.71|8.71|0
1692138900000|2023-08-15 22:35:00|8.72|8.72|8.72|8.72|8.72|8.72|8.72|8.72|0
1692140400000|2023-08-15 23:00:00|8.69|8.69|8.69|8.69|8.69|8.69|8.69|8.69|0
1692141000000|2023-08-15 23:10:00|8.74|8.74|8.69|8.69|8.74|8.74|8.69|8.69|0
1692141600000|2023-08-15 23:20:00|8.73|8.73|8.73|8.73|8.73|8.73|8.73|8.73|0
1692142200000|2023-08-15 23:30:00|8.69|8.69|8.74|8.74|8.74|8.74|8.67|8.67|0
1692142500000|2023-08-15 23:35:00|8.67|8.67|8.67|8.67|8.67|8.67|8.67|8.67|0
1692142800000|2023-08-15 23:40:00|8.66|8.66|8.66|8.66|8.66|8.66|8.66|8.66|0
1692143400000|2023-08-15 23:50:00|8.69|8.69|8.67|8.67|8.69|8.69|8.67|8.67|0
1692143700000|2023-08-15 23:55:00|8.7|8.7|8.71|8.71|8.71|8.71|8.69|8.69|0
1692172800000|2023-08-16 08:00:00|8.68|8.68|8.57|8.57|8.68|8.68|8.57|8.57|0
1692175800000|2023-08-16 08:50:00|8.76|8.76|8.8|8.8|8.8|8.8|8.76|8.76|0
1692176100000|2023-08-16 08:55:00|8.77|8.77|8.77|8.77|8.77|8.77|8.77|8.77|0
1692176700000|2023-08-16 09:05:00|8.73|8.73|8.73|8.73|8.73|8.73|8.73|8.73|0
1692177900000|2023-08-16 09:25:00|8.72|8.72|8.72|8.72|8.72|8.72|8.72|8.72|0
1692178800000|2023-08-16 09:40:00|8.7|8.7|8.66|8.66|8.7|8.7|8.66|8.66|0
1692180900000|2023-08-16 10:15:00|8.67|8.67|8.67|8.67|8.67|8.67|8.67|8.67|0
1692183000000|2023-08-16 10:50:00|8.66|8.66|8.66|8.66|8.66|8.66|8.66|8.66|0
1692183600000|2023-08-16 11:00:00|8.62|8.62|8.69|8.69|8.7|8.7|8.62|8.62|0
1692183900000|2023-08-16 11:05:00|8.68|8.68|8.67|8.67|8.68|8.68|8.67|8.67|0
1692184500000|2023-08-16 11:15:00|8.68|8.68|8.68|8.68|8.68|8.68|8.68|8.68|0
1692184800000|2023-08-16 11:20:00|8.67|8.67|8.67|8.67|8.67|8.67|8.67|8.67|0
1692185700000|2023-08-16 11:35:00|8.69|8.69|8.69|8.69|8.69|8.69|8.69|8.69|0
1692186300000|2023-08-16 11:45:00|8.72|8.72|8.69|8.69|8.72|8.72|8.69|8.69|0
1692186600000|2023-08-16 11:50:00|8.7|8.7|8.69|8.69|8.7|8.7|8.69|8.69|0
1692186900000|2023-08-16 11:55:00|8.7|8.7|8.69|8.69|8.71|8.71|8.69|8.69|0
1692187200000|2023-08-16 12:00:00|8.7|8.7|8.72|8.72|8.72|8.72|8.7|8.7|0
1692188100000|2023-08-16 12:15:00|8.7|8.7|8.7|8.7|8.7|8.7|8.7|8.7|0
1692188400000|2023-08-16 12:20:00|8.72|8.72|8.71|8.71|8.72|8.72|8.71|8.71|0
1692188700000|2023-08-16 12:25:00|8.7|8.7|8.7|8.7|8.72|8.72|8.69|8.69|0
1692189000000|2023-08-16 12:30:00|8.71|8.71|8.71|8.71|8.71|8.71|8.71|8.71|0
1692189300000|2023-08-16 12:35:00|8.7|8.7|8.72|8.72|8.72|8.72|8.7|8.7|0
1692189600000|2023-08-16 12:40:00|8.71|8.71|8.71|8.71|8.71|8.71|8.71|8.71|0
1692189900000|2023-08-16 12:45:00|8.72|8.72|8.7|8.7|8.72|8.72|8.7|8.7|0
1692190200000|2023-08-16 12:50:00|8.69|8.69|8.69|8.69|8.69|8.69|8.69|8.69|0
1692190800000|2023-08-16 13:00:00|8.72|8.72|8.71|8.71|8.72|8.72|8.71|8.71|0
1692192000000|2023-08-16 13:20:00|8.69|8.69|8.65|8.65|8.69|8.69|8.65|8.65|0
1692192300000|2023-08-16 13:25:00|8.66|8.66|8.65|8.65|8.66|8.66|8.62|8.62|0
1692192600000|2023-08-16 13:30:00|8.62|8.62|8.64|8.64|8.68|8.68|8.62|8.62|0
1692192900000|2023-08-16 13:35:00|8.65|8.65|8.68|8.68|8.7|8.7|8.64|8.64|0
1692193200000|2023-08-16 13:40:00|8.67|8.67|8.67|8.67|8.68|8.68|8.66|8.66|0
1692193500000|2023-08-16 13:45:00|8.68|8.68|8.7|8.7|8.7|8.7|8.68|8.68|0
1692193800000|2023-08-16 13:50:00|8.69|8.69|8.64|8.64|8.71|8.71|8.64|8.64|0
1692194100000|2023-08-16 13:55:00|8.63|8.63|8.67|8.67|8.67|8.67|8.62|8.62|0
1692194400000|2023-08-16 14:00:00|8.66|8.66|8.65|8.65|8.67|8.67|8.64|8.64|0
1692194700000|2023-08-16 14:05:00|8.64|8.64|8.65|8.65|8.66|8.66|8.63|8.63|0
1692195000000|2023-08-16 14:10:00|8.66|8.66|8.64|8.64|8.66|8.66|8.64|8.64|0
1692195300000|2023-08-16 14:15:00|8.65|8.65|8.67|8.67|8.67|8.67|8.64|8.64|0
1692195600000|2023-08-16 14:20:00|8.66|8.66|8.66|8.66|8.66|8.66|8.65|8.65|0
1692195900000|2023-08-16 14:25:00|8.65|8.65|8.64|8.64|8.65|8.65|8.63|8.63|0
1692196200000|2023-08-16 14:30:00|8.65|8.65|8.66|8.66|8.68|8.68|8.65|8.65|0
1692196500000|2023-08-16 14:35:00|8.67|8.67|8.65|8.65|8.67|8.67|8.64|8.64|0
1692196800000|2023-08-16 14:40:00|8.64|8.64|8.66|8.66|8.66|8.66|8.63|8.63|0
1692197100000|2023-08-16 14:45:00|8.65|8.65|8.64|8.64|8.66|8.66|8.63|8.63|0
1692197400000|2023-08-16 14:50:00|8.65|8.65|8.66|8.66|8.67|8.67|8.64|8.64|0
1692197700000|2023-08-16 14:55:00|8.65|8.65|8.64|8.64|8.65|8.65|8.63|8.63|0
1692198000000|2023-08-16 15:00:00|8.63|8.63|8.64|8.64|8.64|8.64|8.62|8.62|0
1692198300000|2023-08-16 15:05:00|8.63|8.63|8.63|8.63|8.64|8.64|8.62|8.62|0
1692198600000|2023-08-16 15:10:00|8.62|8.62|8.62|8.62|8.63|8.63|8.62|8.62|0
1692198900000|2023-08-16 15:15:00|8.63|8.63|8.62|8.62|8.63|8.63|8.61|8.61|0
1692199200000|2023-08-16 15:20:00|8.61|8.61|8.6|8.6|8.61|8.61|8.59|8.59|0
1692199500000|2023-08-16 15:25:00|8.59|8.59|8.58|8.58|8.59|8.59|8.57|8.57|0
1692199800000|2023-08-16 15:30:00|8.59|8.59|8.57|8.57|8.59|8.59|8.57|8.57|0
1692200100000|2023-08-16 15:35:00|8.58|8.58|8.57|8.57|8.58|8.58|8.57|8.57|0
1692200400000|2023-08-16 15:40:00|8.58|8.58|8.57|8.57|8.6|8.6|8.57|8.57|0
1692200700000|2023-08-16 15:45:00|8.56|8.56|8.57|8.57|8.57|8.57|8.55|8.55|0
1692201000000|2023-08-16 15:50:00|8.56|8.56|8.56|8.56|8.57|8.57|8.55|8.55|0
1692201300000|2023-08-16 15:55:00|8.55|8.55|8.54|8.54|8.55|8.55|8.52|8.52|0
1692201600000|2023-08-16 16:00:00|8.53|8.53|8.54|8.54|8.54|8.54|8.53|8.53|0
1692201900000|2023-08-16 16:05:00|8.55|8.55|8.53|8.53|8.55|8.55|8.53|8.53|0
1692202200000|2023-08-16 16:10:00|8.52|8.52|8.51|8.51|8.53|8.53|8.51|8.51|0
1692202500000|2023-08-16 16:15:00|8.5|8.5|8.52|8.52|8.52|8.52|8.49|8.49|0
1692202800000|2023-08-16 16:20:00|8.53|8.53|8.52|8.52|8.53|8.53|8.51|8.51|0
1692203400000|2023-08-16 16:30:00|8.51|8.51|8.51|8.51|8.52|8.52|8.5|8.5|0
1692203700000|2023-08-16 16:35:00|8.52|8.52|8.52|8.52|8.52|8.52|8.51|8.51|0
1692204300000|2023-08-16 16:45:00|8.51|8.51|8.51|8.51|8.51|8.51|8.5|8.5|0
1692204600000|2023-08-16 16:50:00|8.52|8.52|8.53|8.53|8.54|8.54|8.52|8.52|0
1692204900000|2023-08-16 16:55:00|8.52|8.52|8.53|8.53|8.53|8.53|8.52|8.52|0
1692205200000|2023-08-16 17:00:00|8.54|8.54|8.53|8.53|8.54|8.54|8.53|8.53|0
1692205500000|2023-08-16 17:05:00|8.54|8.54|8.52|8.52|8.54|8.54|8.52|8.52|0
1692206100000|2023-08-16 17:15:00|8.53|8.53|8.55|8.55|8.55|8.55|8.52|8.52|0
1692206400000|2023-08-16 17:20:00|8.54|8.54|8.55|8.55|8.55|8.55|8.54|8.54|0
1692206700000|2023-08-16 17:25:00|8.56|8.56|8.57|8.57|8.57|8.57|8.55|8.55|0
1692207000000|2023-08-16 17:30:00|8.56|8.56|8.55|8.55|8.56|8.56|8.55|8.55|0
1692207300000|2023-08-16 17:35:00|8.56|8.56|8.55|8.55|8.56|8.56|8.54|8.54|0
1692207600000|2023-08-16 17:40:00|8.56|8.56|8.56|8.56|8.57|8.57|8.55|8.55|0
1692207900000|2023-08-16 17:45:00|8.57|8.57|8.57|8.57|8.57|8.57|8.57|8.57|0
1692208200000|2023-08-16 17:50:00|8.58|8.58|8.58|8.58|8.58|8.58|8.57|8.57|0
1692208500000|2023-08-16 17:55:00|8.59|8.59|8.59|8.59|8.59|8.59|8.57|8.57|0
1692208800000|2023-08-16 18:00:00|8.58|8.58|8.56|8.56|8.59|8.59|8.55|8.55|0
1692209100000|2023-08-16 18:05:00|8.57|8.57|8.57|8.57|8.57|8.57|8.56|8.56|0
1692209400000|2023-08-16 18:10:00|8.56|8.56|8.55|8.55|8.56|8.56|8.53|8.53|0
1692209700000|2023-08-16 18:15:00|8.56|8.56|8.58|8.58|8.58|8.58|8.56|8.56|0
1692210000000|2023-08-16 18:20:00|8.59|8.59|8.59|8.59|8.6|8.6|8.59|8.59|0
1692210300000|2023-08-16 18:25:00|8.6|8.6|8.61|8.61|8.62|8.62|8.59|8.59|0
1692210600000|2023-08-16 18:30:00|8.62|8.62|8.6|8.6|8.62|8.62|8.6|8.6|0
1692210900000|2023-08-16 18:35:00|8.61|8.61|8.59|8.59|8.61|8.61|8.58|8.58|0
1692211200000|2023-08-16 18:40:00|8.6|8.6|8.58|8.58|8.6|8.6|8.57|8.57|0
1692211500000|2023-08-16 18:45:00|8.59|8.59|8.57|8.57|8.59|8.59|8.57|8.57|0
1692211800000|2023-08-16 18:50:00|8.56|8.56|8.56|8.56|8.57|8.57|8.55|8.55|0
1692212100000|2023-08-16 18:55:00|8.57|8.57|8.56|8.56|8.57|8.57|8.55|8.55|0
1692212400000|2023-08-16 19:00:00|8.55|8.55|8.57|8.57|8.57|8.57|8.55|8.55|0
1692212700000|2023-08-16 19:05:00|8.56|8.56|8.54|8.54|8.57|8.57|8.54|8.54|0
1692213000000|2023-08-16 19:10:00|8.55|8.55|8.53|8.53|8.56|8.56|8.52|8.52|0
1692213300000|2023-08-16 19:15:00|8.54|8.54|8.54|8.54|8.54|8.54|8.53|8.53|0
1692213600000|2023-08-16 19:20:00|8.53|8.53|8.53|8.53|8.54|8.54|8.53|8.53|0
1692213900000|2023-08-16 19:25:00|8.54|8.54|8.54|8.54|8.54|8.54|8.53|8.53|0
1692214200000|2023-08-16 19:30:00|8.53|8.53|8.56|8.56|8.56|8.56|8.53|8.53|0
1692214500000|2023-08-16 19:35:00|8.55|8.55|8.55|8.55|8.57|8.57|8.54|8.54|0
1692214800000|2023-08-16 19:40:00|8.54|8.54|8.54|8.54|8.55|8.55|8.53|8.53|0
1692215100000|2023-08-16 19:45:00|8.55|8.55|8.55|8.55|8.55|8.55|8.54|8.54|0
1692215400000|2023-08-16 19:50:00|8.54|8.54|8.54|8.54|8.54|8.54|8.52|8.52|0
1692215700000|2023-08-16 19:55:00|8.53|8.53|8.51|8.51|8.53|8.53|8.5|8.5|0
1692216000000|2023-08-16 20:00:00|8.52|8.52|8.51|8.51|8.52|8.52|8.49|8.49|0
1692216300000|2023-08-16 20:05:00|8.52|8.52|8.52|8.52|8.57|8.57|8.47|8.47|0
1692216600000|2023-08-16 20:10:00|8.56|8.56|8.56|8.56|8.57|8.57|8.55|8.55|0
1692216900000|2023-08-16 20:15:00|8.55|8.55|8.56|8.56|8.56|8.56|8.55|8.55|0
1692217200000|2023-08-16 20:20:00|8.57|8.57|8.55|8.55|8.57|8.57|8.55|8.55|0
1692217800000|2023-08-16 20:30:00|8.57|8.57|8.56|8.56|8.57|8.57|8.56|8.56|0
1692218100000|2023-08-16 20:35:00|8.55|8.55|8.53|8.53|8.55|8.55|8.53|8.53|0
1692218400000|2023-08-16 20:40:00|8.55|8.55|8.55|8.55|8.55|8.55|8.55|8.55|0
1692218700000|2023-08-16 20:45:00|8.53|8.53|8.53|8.53|8.53|8.53|8.53|8.53|0
1692219000000|2023-08-16 20:50:00|8.52|8.52|8.51|8.51|8.52|8.52|8.51|8.51|0
1692221100000|2023-08-16 21:25:00|8.52|8.52|8.52|8.52|8.52|8.52|8.52|8.52|0
1692222600000|2023-08-16 21:50:00|8.5|8.5|8.52|8.52|8.52|8.52|8.5|8.5|0
1692222900000|2023-08-16 21:55:00|8.5|8.5|8.5|8.5|8.5|8.5|8.5|8.5|0
1692223500000|2023-08-16 22:05:00|8.49|8.49|8.49|8.49|8.49|8.49|8.49|8.49|0
1692223800000|2023-08-16 22:10:00|8.5|8.5|8.5|8.5|8.5|8.5|8.5|8.5|0
1692225000000|2023-08-16 22:30:00|8.49|8.49|8.48|8.48|8.49|8.49|8.48|8.48|0
1692225300000|2023-08-16 22:35:00|8.47|8.47|8.5|8.5|8.5|8.5|8.47|8.47|0
1692225600000|2023-08-16 22:40:00|8.47|8.47|8.5|8.5|8.5|8.5|8.47|8.47|0
1692226500000|2023-08-16 22:55:00|8.49|8.49|8.48|8.48|8.49|8.49|8.48|8.48|0
1692227400000|2023-08-16 23:10:00|8.5|8.5|8.5|8.5|8.5|8.5|8.5|8.5|0
1692228000000|2023-08-16 23:20:00|8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|0
1692228300000|2023-08-16 23:25:00|8.5|8.5|8.5|8.5|8.5|8.5|8.5|8.5|0
1692228600000|2023-08-16 23:30:00|8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|0
1692228900000|2023-08-16 23:35:00|8.49|8.49|8.49|8.49|8.49|8.49|8.49|8.49|0
1692229200000|2023-08-16 23:40:00|8.47|8.47|8.49|8.49|8.49|8.49|8.47|8.47|0
1692229500000|2023-08-16 23:45:00|8.47|8.47|8.49|8.49|8.49|8.49|8.47|8.47|0
1692229800000|2023-08-16 23:50:00|8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|0
1692230100000|2023-08-16 23:55:00|8.49|8.49|8.49|8.49|8.49|8.49|8.49|8.49|0
1692259200000|2023-08-17 08:00:00|8.52|8.52|8.53|8.53|8.53|8.53|8.48|8.48|0
1692259500000|2023-08-17 08:05:00|8.47|8.47|8.59|8.59|8.59|8.59|8.47|8.47|0
1692259800000|2023-08-17 08:10:00|8.56|8.56|8.55|8.55|8.58|8.58|8.54|8.54|0
1692264000000|2023-08-17 09:20:00|8.54|8.54|8.54|8.54|8.54|8.54|8.54|8.54|0
1692266400000|2023-08-17 10:00:00|8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|0
1692267600000|2023-08-17 10:20:00|8.52|8.52|8.52|8.52|8.52|8.52|8.52|8.52|0
1692270000000|2023-08-17 11:00:00|8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|0
1692270600000|2023-08-17 11:10:00|8.52|8.52|8.52|8.52|8.52|8.52|8.52|8.52|0
1692271500000|2023-08-17 11:25:00|8.5|8.5|8.5|8.5|8.5|8.5|8.5|8.5|0
1692271800000|2023-08-17 11:30:00|8.52|8.52|8.52|8.52|8.52|8.52|8.52|8.52|0
1692272100000|2023-08-17 11:35:00|8.54|8.54|8.54|8.54|8.54|8.54|8.54|8.54|0
1692272700000|2023-08-17 11:45:00|8.53|8.53|8.53|8.53|8.53|8.53|8.53|8.53|0
1692273300000|2023-08-17 11:55:00|8.52|8.52|8.53|8.53|8.53|8.53|8.52|8.52|0
1692273600000|2023-08-17 12:00:00|8.52|8.52|8.54|8.54|8.54|8.54|8.52|8.52|0
1692273900000|2023-08-17 12:05:00|8.52|8.52|8.52|8.52|8.52|8.52|8.52|8.52|0
1692274200000|2023-08-17 12:10:00|8.54|8.54|8.54|8.54|8.56|8.56|8.54|8.54|0
1692274500000|2023-08-17 12:15:00|8.52|8.52|8.52|8.52|8.52|8.52|8.52|8.52|0
1692274800000|2023-08-17 12:20:00|8.53|8.53|8.53|8.53|8.53|8.53|8.53|8.53|0
1692275700000|2023-08-17 12:35:00|8.54|8.54|8.54|8.54|8.54|8.54|8.54|8.54|0
1692276000000|2023-08-17 12:40:00|8.55|8.55|8.55|8.55|8.55|8.55|8.55|8.55|0
1692276300000|2023-08-17 12:45:00|8.56|8.56|8.55|8.55|8.56|8.56|8.55|8.55|0
1692276600000|2023-08-17 12:50:00|8.56|8.56|8.56|8.56|8.56|8.56|8.55|8.55|0
1692277200000|2023-08-17 13:00:00|8.55|8.55|8.57|8.57|8.57|8.57|8.55|8.55|0
1692278100000|2023-08-17 13:15:00|8.55|8.55|8.55|8.55|8.55|8.55|8.55|8.55|0
1692278400000|2023-08-17 13:20:00|8.57|8.57|8.55|8.55|8.57|8.57|8.55|8.55|0
1692278700000|2023-08-17 13:25:00|8.56|8.56|8.53|8.53|8.57|8.57|8.53|8.53|0
1692279000000|2023-08-17 13:30:00|8.57|8.57|8.58|8.58|8.62|8.62|8.54|8.54|0
1692279300000|2023-08-17 13:35:00|8.57|8.57|8.58|8.58|8.58|8.58|8.54|8.54|0
1692279600000|2023-08-17 13:40:00|8.57|8.57|8.54|8.54|8.57|8.57|8.51|8.51|0
1692279900000|2023-08-17 13:45:00|8.55|8.55|8.53|8.53|8.55|8.55|8.52|8.52|0
1692280200000|2023-08-17 13:50:00|8.54|8.54|8.51|8.51|8.55|8.55|8.5|8.5|0
1692280500000|2023-08-17 13:55:00|8.52|8.52|8.52|8.52|8.53|8.53|8.5|8.5|0
1692280800000|2023-08-17 14:00:00|8.53|8.53|8.53|8.53|8.54|8.54|8.52|8.52|0
1692281100000|2023-08-17 14:05:00|8.52|8.52|8.53|8.53|8.55|8.55|8.52|8.52|0
1692281400000|2023-08-17 14:10:00|8.54|8.54|8.53|8.53|8.55|8.55|8.52|8.52|0
1692281700000|2023-08-17 14:15:00|8.52|8.52|8.52|8.52|8.53|8.53|8.51|8.51|0
1692282000000|2023-08-17 14:20:00|8.51|8.51|8.52|8.52|8.52|8.52|8.51|8.51|0
1692282300000|2023-08-17 14:25:00|8.51|8.51|8.51|8.51|8.52|8.52|8.5|8.5|0
1692282600000|2023-08-17 14:30:00|8.52|8.52|8.51|8.51|8.52|8.52|8.49|8.49|0
1692282900000|2023-08-17 14:35:00|8.52|8.52|8.49|8.49|8.52|8.52|8.49|8.49|0
1692283200000|2023-08-17 14:40:00|8.5|8.5|8.51|8.51|8.51|8.51|8.49|8.49|0
1692283500000|2023-08-17 14:45:00|8.52|8.52|8.52|8.52|8.53|8.53|8.52|8.52|0
1692283800000|2023-08-17 14:50:00|8.53|8.53|8.52|8.52|8.53|8.53|8.52|8.52|0
1692284100000|2023-08-17 14:55:00|8.53|8.53|8.54|8.54|8.54|8.54|8.53|8.53|0
1692284400000|2023-08-17 15:00:00|8.53|8.53|8.52|8.52|8.53|8.53|8.5|8.5|0
1692284700000|2023-08-17 15:05:00|8.53|8.53|8.54|8.54|8.56|8.56|8.53|8.53|0
1692285000000|2023-08-17 15:10:00|8.55|8.55|8.54|8.54|8.55|8.55|8.54|8.54|0
1692285300000|2023-08-17 15:15:00|8.53|8.53|8.52|8.52|8.54|8.54|8.52|8.52|0
1692285600000|2023-08-17 15:20:00|8.53|8.53|8.53|8.53|8.53|8.53|8.51|8.51|0
1692285900000|2023-08-17 15:25:00|8.52|8.52|8.52|8.52|8.52|8.52|8.51|8.51|0
1692286200000|2023-08-17 15:30:00|8.51|8.51|8.52|8.52|8.52|8.52|8.51|8.51|0
1692286500000|2023-08-17 15:35:00|8.51|8.51|8.5|8.5|8.51|8.51|8.49|8.49|0
1692286800000|2023-08-17 15:40:00|8.49|8.49|8.48|8.48|8.51|8.51|8.48|8.48|0
1692287100000|2023-08-17 15:45:00|8.47|8.47|8.5|8.5|8.51|8.51|8.47|8.47|0
1692287400000|2023-08-17 15:50:00|8.51|8.51|8.48|8.48|8.51|8.51|8.48|8.48|0
1692287700000|2023-08-17 15:55:00|8.47|8.47|8.48|8.48|8.49|8.49|8.47|8.47|0
1692288000000|2023-08-17 16:00:00|8.47|8.47|8.46|8.46|8.47|8.47|8.44|8.44|0
1692288300000|2023-08-17 16:05:00|8.44|8.44|8.45|8.45|8.46|8.46|8.43|8.43|0
1692288600000|2023-08-17 16:10:00|8.46|8.46|8.43|8.43|8.46|8.46|8.42|8.42|0
1692288900000|2023-08-17 16:15:00|8.42|8.42|8.43|8.43|8.44|8.44|8.42|8.42|0
1692289200000|2023-08-17 16:20:00|8.44|8.44|8.47|8.47|8.47|8.47|8.44|8.44|0
1692289500000|2023-08-17 16:25:00|8.46|8.46|8.46|8.46|8.47|8.47|8.46|8.46|0
1692289800000|2023-08-17 16:30:00|8.47|8.47|8.48|8.48|8.48|8.48|8.47|8.47|0
1692290100000|2023-08-17 16:35:00|8.47|8.47|8.48|8.48|8.49|8.49|8.47|8.47|0
1692290400000|2023-08-17 16:40:00|8.47|8.47|8.47|8.47|8.48|8.48|8.47|8.47|0
1692290700000|2023-08-17 16:45:00|8.46|8.46|8.47|8.47|8.47|8.47|8.46|8.46|0
1692291000000|2023-08-17 16:50:00|8.46|8.46|8.47|8.47|8.48|8.48|8.46|8.46|0
1692291300000|2023-08-17 16:55:00|8.48|8.48|8.47|8.47|8.48|8.48|8.47|8.47|0
1692291600000|2023-08-17 17:00:00|8.48|8.48|8.47|8.47|8.48|8.48|8.47|8.47|0
1692291900000|2023-08-17 17:05:00|8.48|8.48|8.49|8.49|8.5|8.5|8.48|8.48|0
1692292200000|2023-08-17 17:10:00|8.48|8.48|8.49|8.49|8.49|8.49|8.47|8.47|0
1692292500000|2023-08-17 17:15:00|8.5|8.5|8.49|8.49|8.5|8.5|8.49|8.49|0
1692292800000|2023-08-17 17:20:00|8.48|8.48|8.48|8.48|8.49|8.49|8.48|8.48|0
1692293100000|2023-08-17 17:25:00|8.47|8.47|8.48|8.48|8.5|8.5|8.47|8.47|0
1692293400000|2023-08-17 17:30:00|8.47|8.47|8.46|8.46|8.47|8.47|8.46|8.46|0
1692293700000|2023-08-17 17:35:00|8.47|8.47|8.47|8.47|8.47|8.47|8.46|8.46|0
1692294000000|2023-08-17 17:40:00|8.46|8.46|8.45|8.45|8.47|8.47|8.44|8.44|0
1692294300000|2023-08-17 17:45:00|8.44|8.44|8.46|8.46|8.46|8.46|8.44|8.44|0
1692294600000|2023-08-17 17:50:00|8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|0
1692294900000|2023-08-17 17:55:00|8.46|8.46|8.46|8.46|8.47|8.47|8.46|8.46|0
1692295200000|2023-08-17 18:00:00|8.47|8.47|8.46|8.46|8.47|8.47|8.46|8.46|0
1692295500000|2023-08-17 18:05:00|8.45|8.45|8.47|8.47|8.47|8.47|8.45|8.45|0
1692296100000|2023-08-17 18:15:00|8.46|8.46|8.47|8.47|8.47|8.47|8.46|8.46|0
1692296400000|2023-08-17 18:20:00|8.48|8.48|8.44|8.44|8.48|8.48|8.44|8.44|0
1692296700000|2023-08-17 18:25:00|8.45|8.45|8.43|8.43|8.45|8.45|8.42|8.42|0
1692297000000|2023-08-17 18:30:00|8.42|8.42|8.42|8.42|8.43|8.43|8.42|8.42|0
1692297300000|2023-08-17 18:35:00|8.41|8.41|8.44|8.44|8.44|8.44|8.41|8.41|0
1692297600000|2023-08-17 18:40:00|8.45|8.45|8.43|8.43|8.45|8.45|8.43|8.43|0
1692297900000|2023-08-17 18:45:00|8.44|8.44|8.44|8.44|8.44|8.44|8.42|8.42|0
1692298200000|2023-08-17 18:50:00|8.43|8.43|8.44|8.44|8.44|8.44|8.43|8.43|0
1692298500000|2023-08-17 18:55:00|8.43|8.43|8.42|8.42|8.44|8.44|8.42|8.42|0
1692298800000|2023-08-17 19:00:00|8.43|8.43|8.42|8.42|8.43|8.43|8.42|8.42|0
1692299100000|2023-08-17 19:05:00|8.43|8.43|8.43|8.43|8.44|8.44|8.43|8.43|0
1692299400000|2023-08-17 19:10:00|8.42|8.42|8.42|8.42|8.42|8.42|8.41|8.41|0
1692299700000|2023-08-17 19:15:00|8.43|8.43|8.46|8.46|8.46|8.46|8.43|8.43|0
1692300000000|2023-08-17 19:20:00|8.45|8.45|8.43|8.43|8.46|8.46|8.42|8.42|0
1692300300000|2023-08-17 19:25:00|8.44|8.44|8.44|8.44|8.45|8.45|8.44|8.44|0
1692300600000|2023-08-17 19:30:00|8.43|8.43|8.4|8.4|8.44|8.44|8.4|8.4|0
1692300900000|2023-08-17 19:35:00|8.41|8.41|8.42|8.42|8.42|8.42|8.4|8.4|0
1692301200000|2023-08-17 19:40:00|8.43|8.43|8.43|8.43|8.43|8.43|8.42|8.42|0
1692301500000|2023-08-17 19:45:00|8.42|8.42|8.41|8.41|8.43|8.43|8.41|8.41|0
1692301800000|2023-08-17 19:50:00|8.43|8.43|8.43|8.43|8.45|8.45|8.42|8.42|0
1692302100000|2023-08-17 19:55:00|8.44|8.44|8.42|8.42|8.44|8.44|8.42|8.42|0
1692303300000|2023-08-17 20:15:00|8.41|8.41|8.42|8.42|8.42|8.42|8.4|8.4|0
1692303900000|2023-08-17 20:25:00|8.4|8.4|8.41|8.41|8.42|8.42|8.4|8.4|0
1692304200000|2023-08-17 20:30:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1692305700000|2023-08-17 20:55:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1692306000000|2023-08-17 21:00:00|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|0
1692306300000|2023-08-17 21:05:00|8.41|8.41|8.4|8.4|8.41|8.41|8.4|8.4|0
1692307800000|2023-08-17 21:30:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1692308100000|2023-08-17 21:35:00|8.41|8.41|8.42|8.42|8.42|8.42|8.41|8.41|0
1692309300000|2023-08-17 21:55:00|8.43|8.43|8.43|8.43|8.43|8.43|8.43|8.43|0
1692310200000|2023-08-17 22:10:00|8.42|8.42|8.4|8.4|8.42|8.42|8.4|8.4|0
1692310500000|2023-08-17 22:15:00|8.42|8.42|8.4|8.4|8.42|8.42|8.4|8.4|0
1692310800000|2023-08-17 22:20:00|8.42|8.42|8.37|8.37|8.42|8.42|8.37|8.37|0
1692311100000|2023-08-17 22:25:00|8.39|8.39|8.37|8.37|8.39|8.39|8.37|8.37|0
1692311700000|2023-08-17 22:35:00|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|0
1692312000000|2023-08-17 22:40:00|8.43|8.43|8.43|8.43|8.43|8.43|8.43|8.43|0
1692312900000|2023-08-17 22:55:00|8.41|8.41|8.42|8.42|8.42|8.42|8.41|8.41|0
1692313200000|2023-08-17 23:00:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1692313500000|2023-08-17 23:05:00|8.4|8.4|8.41|8.41|8.41|8.41|8.4|8.4|0
1692313800000|2023-08-17 23:10:00|8.4|8.4|8.4|8.4|8.4|8.4|8.36|8.36|0
1692314100000|2023-08-17 23:15:00|8.39|8.39|8.39|8.39|8.39|8.39|8.39|8.39|0
1692314400000|2023-08-17 23:20:00|8.37|8.37|8.39|8.39|8.39|8.39|8.37|8.37|0
1692314700000|2023-08-17 23:25:00|8.38|8.38|8.41|8.41|8.41|8.41|8.37|8.37|0
1692315000000|2023-08-17 23:30:00|8.39|8.39|8.41|8.41|8.41|8.41|8.39|8.39|0
1692315300000|2023-08-17 23:35:00|8.39|8.39|8.41|8.41|8.41|8.41|8.36|8.36|0
1692315600000|2023-08-17 23:40:00|8.39|8.39|8.41|8.41|8.41|8.41|8.38|8.38|0
1692316200000|2023-08-17 23:50:00|8.4|8.4|8.37|8.37|8.41|8.41|8.37|8.37|0
1692316500000|2023-08-17 23:55:00|8.39|8.39|8.41|8.41|8.41|8.41|8.36|8.36|0
1692347400000|2023-08-18 08:30:00|8.36|8.36|8.36|8.36|8.36|8.36|8.36|8.36|0
1692348300000|2023-08-18 08:45:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1692350400000|2023-08-18 09:20:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1692351000000|2023-08-18 09:30:00|8.39|8.39|8.38|8.38|8.39|8.39|8.38|8.38|0
1692352500000|2023-08-18 09:55:00|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|0
1692352800000|2023-08-18 10:00:00|8.38|8.38|8.38|8.38|8.38|8.38|8.38|8.38|0
1692354600000|2023-08-18 10:30:00|8.39|8.39|8.39|8.39|8.39|8.39|8.39|8.39|0
1692355200000|2023-08-18 10:40:00|8.38|8.38|8.37|8.37|8.38|8.38|8.36|8.36|0
1692356700000|2023-08-18 11:05:00|8.36|8.36|8.37|8.37|8.37|8.37|8.35|8.35|0
1692357000000|2023-08-18 11:10:00|8.36|8.36|8.32|8.32|8.36|8.36|8.32|8.32|0
1692357300000|2023-08-18 11:15:00|8.31|8.31|8.31|8.31|8.31|8.31|8.31|8.31|0
1692357600000|2023-08-18 11:20:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1692357900000|2023-08-18 11:25:00|8.31|8.31|8.31|8.31|8.31|8.31|8.31|8.31|0
1692358200000|2023-08-18 11:30:00|8.3|8.3|8.29|8.29|8.32|8.32|8.29|8.29|0
1692358500000|2023-08-18 11:35:00|8.28|8.28|8.23|8.23|8.28|8.28|8.23|8.23|0
1692358800000|2023-08-18 11:40:00|8.27|8.27|8.26|8.26|8.27|8.27|8.26|8.26|0
1692359100000|2023-08-18 11:45:00|8.27|8.27|8.26|8.26|8.27|8.27|8.26|8.26|0
1692359400000|2023-08-18 11:50:00|8.27|8.27|8.27|8.27|8.27|8.27|8.26|8.26|0
1692359700000|2023-08-18 11:55:00|8.26|8.26|8.28|8.28|8.28|8.28|8.26|8.26|0
1692360000000|2023-08-18 12:00:00|8.29|8.29|8.29|8.29|8.29|8.29|8.29|8.29|0
1692360300000|2023-08-18 12:05:00|8.3|8.3|8.29|8.29|8.3|8.3|8.29|8.29|0
1692360600000|2023-08-18 12:10:00|8.28|8.28|8.27|8.27|8.29|8.29|8.27|8.27|0
1692360900000|2023-08-18 12:15:00|8.28|8.28|8.27|8.27|8.28|8.28|8.27|8.27|0
1692361200000|2023-08-18 12:20:00|8.26|8.26|8.26|8.26|8.26|8.26|8.26|8.26|0
1692362400000|2023-08-18 12:40:00|8.25|8.25|8.26|8.26|8.26|8.26|8.24|8.24|0
1692363000000|2023-08-18 12:50:00|8.27|8.27|8.27|8.27|8.27|8.27|8.27|8.27|0
1692363300000|2023-08-18 12:55:00|8.25|8.25|8.27|8.27|8.27|8.27|8.24|8.24|0
1692363600000|2023-08-18 13:00:00|8.25|8.25|8.26|8.26|8.26|8.26|8.25|8.25|0
1692363900000|2023-08-18 13:05:00|8.27|8.27|8.27|8.27|8.27|8.27|8.27|8.27|0
1692364200000|2023-08-18 13:10:00|8.26|8.26|8.26|8.26|8.26|8.26|8.26|8.26|0
1692364500000|2023-08-18 13:15:00|8.27|8.27|8.27|8.27|8.28|8.28|8.27|8.27|0
1692364800000|2023-08-18 13:20:00|8.26|8.26|8.27|8.27|8.27|8.27|8.26|8.26|0
1692365100000|2023-08-18 13:25:00|8.26|8.26|8.26|8.26|8.26|8.26|8.25|8.25|0
1692365400000|2023-08-18 13:30:00|8.24|8.24|8.37|8.37|8.37|8.37|8.24|8.24|0
1692365700000|2023-08-18 13:35:00|8.36|8.36|8.44|8.44|8.44|8.44|8.34|8.34|0
1692366000000|2023-08-18 13:40:00|8.45|8.45|8.51|8.51|8.52|8.52|8.43|8.43|0
1692366300000|2023-08-18 13:45:00|8.5|8.5|8.56|8.56|8.57|8.57|8.48|8.48|0
1692366600000|2023-08-18 13:50:00|8.57|8.57|8.6|8.6|8.6|8.6|8.57|8.57|0
1692366900000|2023-08-18 13:55:00|8.59|8.59|8.54|8.54|8.6|8.6|8.52|8.52|0
1692367200000|2023-08-18 14:00:00|8.53|8.53|8.48|8.48|8.53|8.53|8.48|8.48|0
1692367500000|2023-08-18 14:05:00|8.47|8.47|8.44|8.44|8.47|8.47|8.43|8.43|0
1692367800000|2023-08-18 14:10:00|8.43|8.43|8.46|8.46|8.47|8.47|8.42|8.42|0
1692368100000|2023-08-18 14:15:00|8.47|8.47|8.45|8.45|8.48|8.48|8.42|8.42|0
1692368400000|2023-08-18 14:20:00|8.46|8.46|8.49|8.49|8.51|8.51|8.46|8.46|0
1692368700000|2023-08-18 14:25:00|8.5|8.5|8.49|8.49|8.5|8.5|8.47|8.47|0
1692369000000|2023-08-18 14:30:00|8.5|8.5|8.53|8.53|8.54|8.54|8.49|8.49|0
1692369300000|2023-08-18 14:35:00|8.54|8.54|8.55|8.55|8.55|8.55|8.51|8.51|0
1692369600000|2023-08-18 14:40:00|8.54|8.54|8.55|8.55|8.57|8.57|8.53|8.53|0
1692369900000|2023-08-18 14:45:00|8.53|8.53|8.54|8.54|8.55|8.55|8.52|8.52|0
1692370200000|2023-08-18 14:50:00|8.53|8.53|8.49|8.49|8.54|8.54|8.48|8.48|0
1692370500000|2023-08-18 14:55:00|8.48|8.48|8.51|8.51|8.52|8.52|8.48|8.48|0
1692370800000|2023-08-18 15:00:00|8.52|8.52|8.53|8.53|8.53|8.53|8.51|8.51|0
1692371100000|2023-08-18 15:05:00|8.52|8.52|8.52|8.52|8.52|8.52|8.5|8.5|0
1692371400000|2023-08-18 15:10:00|8.53|8.53|8.54|8.54|8.55|8.55|8.53|8.53|0
1692371700000|2023-08-18 15:15:00|8.55|8.55|8.55|8.55|8.57|8.57|8.55|8.55|0
1692372000000|2023-08-18 15:20:00|8.54|8.54|8.54|8.54|8.56|8.56|8.53|8.53|0
1692372300000|2023-08-18 15:25:00|8.53|8.53|8.51|8.51|8.53|8.53|8.5|8.5|0
1692372600000|2023-08-18 15:30:00|8.52|8.52|8.52|8.52|8.52|8.52|8.51|8.51|0
1692372900000|2023-08-18 15:35:00|8.51|8.51|8.52|8.52|8.54|8.54|8.51|8.51|0
1692373200000|2023-08-18 15:40:00|8.51|8.51|8.52|8.52|8.53|8.53|8.48|8.48|0
1692373500000|2023-08-18 15:45:00|8.51|8.51|8.5|8.5|8.51|8.51|8.49|8.49|0
1692373800000|2023-08-18 15:50:00|8.51|8.51|8.55|8.55|8.55|8.55|8.5|8.5|0
1692374100000|2023-08-18 15:55:00|8.54|8.54|8.54|8.54|8.55|8.55|8.53|8.53|0
1692374400000|2023-08-18 16:00:00|8.53|8.53|8.55|8.55|8.55|8.55|8.53|8.53|0
1692374700000|2023-08-18 16:05:00|8.56|8.56|8.54|8.54|8.56|8.56|8.54|8.54|0
1692375000000|2023-08-18 16:10:00|8.55|8.55|8.55|8.55|8.55|8.55|8.54|8.54|0
1692375300000|2023-08-18 16:15:00|8.54|8.54|8.51|8.51|8.54|8.54|8.5|8.5|0
1692375600000|2023-08-18 16:20:00|8.52|8.52|8.51|8.51|8.52|8.52|8.5|8.5|0
1692375900000|2023-08-18 16:25:00|8.52|8.52|8.52|8.52|8.52|8.52|8.51|8.51|0
1692376200000|2023-08-18 16:30:00|8.51|8.51|8.52|8.52|8.52|8.52|8.51|8.51|0
1692376500000|2023-08-18 16:35:00|8.51|8.51|8.5|8.5|8.51|8.51|8.5|8.5|0
1692376800000|2023-08-18 16:40:00|8.51|8.51|8.52|8.52|8.52|8.52|8.5|8.5|0
1692377100000|2023-08-18 16:45:00|8.51|8.51|8.51|8.51|8.52|8.52|8.51|8.51|0
1692377400000|2023-08-18 16:50:00|8.5|8.5|8.49|8.49|8.51|8.51|8.48|8.48|0
1692377700000|2023-08-18 16:55:00|8.48|8.48|8.48|8.48|8.48|8.48|8.47|8.47|0
1692378000000|2023-08-18 17:00:00|8.47|8.47|8.48|8.48|8.49|8.49|8.47|8.47|0
1692378300000|2023-08-18 17:05:00|8.47|8.47|8.47|8.47|8.48|8.48|8.45|8.45|0
1692378600000|2023-08-18 17:10:00|8.46|8.46|8.47|8.47|8.47|8.47|8.46|8.46|0
1692378900000|2023-08-18 17:15:00|8.48|8.48|8.46|8.46|8.48|8.48|8.46|8.46|0
1692379200000|2023-08-18 17:20:00|8.45|8.45|8.45|8.45|8.46|8.46|8.45|8.45|0
1692379500000|2023-08-18 17:25:00|8.44|8.44|8.48|8.48|8.48|8.48|8.44|8.44|0
1692379800000|2023-08-18 17:30:00|8.47|8.47|8.49|8.49|8.49|8.49|8.47|8.47|0
1692380100000|2023-08-18 17:35:00|8.48|8.48|8.49|8.49|8.49|8.49|8.48|8.48|0
1692380400000|2023-08-18 17:40:00|8.48|8.48|8.5|8.5|8.5|8.5|8.48|8.48|0
1692380700000|2023-08-18 17:45:00|8.49|8.49|8.49|8.49|8.49|8.49|8.48|8.48|0
1692381000000|2023-08-18 17:50:00|8.48|8.48|8.48|8.48|8.49|8.49|8.48|8.48|0
1692381300000|2023-08-18 17:55:00|8.47|8.47|8.49|8.49|8.49|8.49|8.47|8.47|0
1692381600000|2023-08-18 18:00:00|8.48|8.48|8.48|8.48|8.48|8.48|8.46|8.46|0
1692381900000|2023-08-18 18:05:00|8.49|8.49|8.48|8.48|8.49|8.49|8.47|8.47|0
1692382200000|2023-08-18 18:10:00|8.47|8.47|8.49|8.49|8.49|8.49|8.46|8.46|0
1692382500000|2023-08-18 18:15:00|8.5|8.5|8.49|8.49|8.5|8.5|8.48|8.48|0
1692382800000|2023-08-18 18:20:00|8.5|8.5|8.51|8.51|8.51|8.51|8.48|8.48|0
1692383100000|2023-08-18 18:25:00|8.5|8.5|8.49|8.49|8.51|8.51|8.48|8.48|0
1692383400000|2023-08-18 18:30:00|8.48|8.48|8.5|8.5|8.5|8.5|8.48|8.48|0
1692383700000|2023-08-18 18:35:00|8.51|8.51|8.52|8.52|8.52|8.52|8.5|8.5|0
1692384000000|2023-08-18 18:40:00|8.53|8.53|8.53|8.53|8.53|8.53|8.52|8.52|0
1692384300000|2023-08-18 18:45:00|8.54|8.54|8.58|8.58|8.58|8.58|8.54|8.54|0
1692384600000|2023-08-18 18:50:00|8.57|8.57|8.59|8.59|8.6|8.6|8.57|8.57|0
1692384900000|2023-08-18 18:55:00|8.57|8.57|8.57|8.57|8.57|8.57|8.56|8.56|0
1692385200000|2023-08-18 19:00:00|8.55|8.55|8.56|8.56|8.56|8.56|8.54|8.54|0
1692385500000|2023-08-18 19:05:00|8.57|8.57|8.57|8.57|8.59|8.59|8.57|8.57|0
1692385800000|2023-08-18 19:10:00|8.56|8.56|8.57|8.57|8.57|8.57|8.55|8.55|0
1692386100000|2023-08-18 19:15:00|8.58|8.58|8.57|8.57|8.58|8.58|8.56|8.56|0
1692386400000|2023-08-18 19:20:00|8.56|8.56|8.58|8.58|8.59|8.59|8.56|8.56|0
1692386700000|2023-08-18 19:25:00|8.59|8.59|8.59|8.59|8.6|8.6|8.58|8.58|0
1692387000000|2023-08-18 19:30:00|8.6|8.6|8.6|8.6|8.6|8.6|8.58|8.58|0
1692387300000|2023-08-18 19:35:00|8.58|8.58|8.57|8.57|8.58|8.58|8.57|8.57|0
1692387600000|2023-08-18 19:40:00|8.58|8.58|8.59|8.59|8.6|8.6|8.58|8.58|0
1692387900000|2023-08-18 19:45:00|8.58|8.58|8.59|8.59|8.59|8.59|8.58|8.58|0
1692388200000|2023-08-18 19:50:00|8.58|8.58|8.55|8.55|8.58|8.58|8.55|8.55|0
1692388500000|2023-08-18 19:55:00|8.56|8.56|8.56|8.56|8.57|8.57|8.55|8.55|0
1692388800000|2023-08-18 20:00:00|8.57|8.57|8.57|8.57|8.57|8.57|8.57|8.57|0
1692604800000|2023-08-21 08:00:00|8.57|8.57|8.53|8.53|8.57|8.57|8.53|8.53|0
1692605400000|2023-08-21 08:10:00|8.55|8.55|8.55|8.55|8.55|8.55|8.55|8.55|0
1692607200000|2023-08-21 08:40:00|8.57|8.57|8.61|8.61|8.61|8.61|8.57|8.57|0
1692607500000|2023-08-21 08:45:00|8.65|8.65|8.65|8.65|8.65|8.65|8.65|8.65|0
1692608400000|2023-08-21 09:00:00|8.67|8.67|8.67|8.67|8.67|8.67|8.67|8.67|0
1692608700000|2023-08-21 09:05:00|8.68|8.68|8.7|8.7|8.7|8.7|8.68|8.68|0
1692609000000|2023-08-21 09:10:00|8.65|8.65|8.65|8.65|8.65|8.65|8.65|8.65|0
1692609600000|2023-08-21 09:20:00|8.77|8.77|8.77|8.77|8.77|8.77|8.77|8.77|0
1692609900000|2023-08-21 09:25:00|8.7|8.7|8.69|8.69|8.7|8.7|8.69|8.69|0
1692613500000|2023-08-21 10:25:00|8.72|8.72|8.66|8.66|8.72|8.72|8.66|8.66|0
1692615000000|2023-08-21 10:50:00|8.77|8.77|8.77|8.77|8.79|8.79|8.77|8.77|0
1692615600000|2023-08-21 11:00:00|8.65|8.65|8.61|8.61|8.65|8.65|8.61|8.61|0
1692615900000|2023-08-21 11:05:00|8.65|8.65|8.65|8.65|8.65|8.65|8.65|8.65|0
1692616200000|2023-08-21 11:10:00|8.62|8.62|8.61|8.61|8.62|8.62|8.61|8.61|0
1692616500000|2023-08-21 11:15:00|8.62|8.62|8.62|8.62|8.62|8.62|8.62|8.62|0
1692618300000|2023-08-21 11:45:00|8.66|8.66|8.65|8.65|8.66|8.66|8.64|8.64|0
1692618900000|2023-08-21 11:55:00|8.64|8.64|8.66|8.66|8.67|8.67|8.64|8.64|0
1692619200000|2023-08-21 12:00:00|8.67|8.67|8.66|8.66|8.67|8.67|8.66|8.66|0
1692619500000|2023-08-21 12:05:00|8.67|8.67|8.67|8.67|8.67|8.67|8.66|8.66|0
1692619800000|2023-08-21 12:10:00|8.68|8.68|8.67|8.67|8.7|8.7|8.67|8.67|0
1692620100000|2023-08-21 12:15:00|8.66|8.66|8.66|8.66|8.66|8.66|8.66|8.66|0
1692621300000|2023-08-21 12:35:00|8.65|8.65|8.65|8.65|8.65|8.65|8.65|8.65|0
1692621900000|2023-08-21 12:45:00|8.61|8.61|8.62|8.62|8.62|8.62|8.61|8.61|0
1692622800000|2023-08-21 13:00:00|8.63|8.63|8.62|8.62|8.63|8.63|8.62|8.62|0
1692624300000|2023-08-21 13:25:00|8.61|8.61|8.62|8.62|8.62|8.62|8.58|8.58|0
1692624600000|2023-08-21 13:30:00|8.58|8.58|8.55|8.55|8.62|8.62|8.53|8.53|0
1692624900000|2023-08-21 13:35:00|8.56|8.56|8.52|8.52|8.57|8.57|8.52|8.52|0
1692625200000|2023-08-21 13:40:00|8.54|8.54|8.49|8.49|8.54|8.54|8.49|8.49|0
1692625500000|2023-08-21 13:45:00|8.5|8.5|8.52|8.52|8.52|8.52|8.49|8.49|0
1692625800000|2023-08-21 13:50:00|8.51|8.51|8.56|8.56|8.57|8.57|8.51|8.51|0
1692626100000|2023-08-21 13:55:00|8.57|8.57|8.58|8.58|8.59|8.59|8.55|8.55|0
1692626400000|2023-08-21 14:00:00|8.57|8.57|8.57|8.57|8.58|8.58|8.56|8.56|0
1692626700000|2023-08-21 14:05:00|8.55|8.55|8.56|8.56|8.57|8.57|8.55|8.55|0
1692627000000|2023-08-21 14:10:00|8.55|8.55|8.52|8.52|8.55|8.55|8.52|8.52|0
1692627300000|2023-08-21 14:15:00|8.51|8.51|8.53|8.53|8.53|8.53|8.49|8.49|0
1692627600000|2023-08-21 14:20:00|8.52|8.52|8.52|8.52|8.53|8.53|8.52|8.52|0
1692627900000|2023-08-21 14:25:00|8.51|8.51|8.47|8.47|8.51|8.51|8.47|8.47|0
1692628200000|2023-08-21 14:30:00|8.48|8.48|8.52|8.52|8.53|8.53|8.48|8.48|0
1692628500000|2023-08-21 14:35:00|8.51|8.51|8.52|8.52|8.53|8.53|8.51|8.51|0
1692628800000|2023-08-21 14:40:00|8.53|8.53|8.54|8.54|8.54|8.54|8.52|8.52|0
1692629100000|2023-08-21 14:45:00|8.55|8.55|8.55|8.55|8.56|8.56|8.54|8.54|0
1692629400000|2023-08-21 14:50:00|8.54|8.54|8.57|8.57|8.57|8.57|8.53|8.53|0
1692629700000|2023-08-21 14:55:00|8.58|8.58|8.57|8.57|8.59|8.59|8.57|8.57|0
1692630000000|2023-08-21 15:00:00|8.58|8.58|8.58|8.58|8.59|8.59|8.57|8.57|0
1692630300000|2023-08-21 15:05:00|8.57|8.57|8.56|8.56|8.58|8.58|8.56|8.56|0
1692630600000|2023-08-21 15:10:00|8.57|8.57|8.58|8.58|8.58|8.58|8.56|8.56|0
1692630900000|2023-08-21 15:15:00|8.57|8.57|8.56|8.56|8.58|8.58|8.56|8.56|0
1692631200000|2023-08-21 15:20:00|8.55|8.55|8.55|8.55|8.56|8.56|8.54|8.54|0
1692631500000|2023-08-21 15:25:00|8.56|8.56|8.54|8.54|8.57|8.57|8.52|8.52|0
1692631800000|2023-08-21 15:30:00|8.55|8.55|8.55|8.55|8.56|8.56|8.54|8.54|0
1692632100000|2023-08-21 15:35:00|8.56|8.56|8.53|8.53|8.56|8.56|8.52|8.52|0
1692632400000|2023-08-21 15:40:00|8.54|8.54|8.53|8.53|8.54|8.54|8.52|8.52|0
1692632700000|2023-08-21 15:45:00|8.52|8.52|8.53|8.53|8.54|8.54|8.52|8.52|0
1692633000000|2023-08-21 15:50:00|8.52|8.52|8.54|8.54|8.54|8.54|8.52|8.52|0
1692633300000|2023-08-21 15:55:00|8.55|8.55|8.55|8.55|8.57|8.57|8.55|8.55|0
1692633600000|2023-08-21 16:00:00|8.54|8.54|8.52|8.52|8.55|8.55|8.52|8.52|0
1692633900000|2023-08-21 16:05:00|8.53|8.53|8.54|8.54|8.55|8.55|8.53|8.53|0
1692634200000|2023-08-21 16:10:00|8.53|8.53|8.51|8.51|8.53|8.53|8.51|8.51|0
1692634500000|2023-08-21 16:15:00|8.52|8.52|8.53|8.53|8.53|8.53|8.51|8.51|0
1692634800000|2023-08-21 16:20:00|8.54|8.54|8.54|8.54|8.55|8.55|8.54|8.54|0
1692635100000|2023-08-21 16:25:00|8.55|8.55|8.56|8.56|8.57|8.57|8.55|8.55|0
1692635400000|2023-08-21 16:30:00|8.57|8.57|8.56|8.56|8.57|8.57|8.55|8.55|0
1692635700000|2023-08-21 16:35:00|8.55|8.55|8.53|8.53|8.55|8.55|8.52|8.52|0
1692636000000|2023-08-21 16:40:00|8.52|8.52|8.54|8.54|8.55|8.55|8.52|8.52|0
1692636300000|2023-08-21 16:45:00|8.53|8.53|8.54|8.54|8.54|8.54|8.52|8.52|0
1692636600000|2023-08-21 16:50:00|8.55|8.55|8.54|8.54|8.55|8.55|8.53|8.53|0
1692636900000|2023-08-21 16:55:00|8.55|8.55|8.55|8.55|8.55|8.55|8.54|8.54|0
1692637200000|2023-08-21 17:00:00|8.54|8.54|8.54|8.54|8.56|8.56|8.54|8.54|0
1692637500000|2023-08-21 17:05:00|8.55|8.55|8.56|8.56|8.57|8.57|8.55|8.55|0
1692637800000|2023-08-21 17:10:00|8.55|8.55|8.56|8.56|8.56|8.56|8.53|8.53|0
1692638100000|2023-08-21 17:15:00|8.55|8.55|8.57|8.57|8.57|8.57|8.54|8.54|0
1692638400000|2023-08-21 17:20:00|8.58|8.58|8.59|8.59|8.61|8.61|8.58|8.58|0
1692638700000|2023-08-21 17:25:00|8.6|8.6|8.59|8.59|8.61|8.61|8.59|8.59|0
1692639000000|2023-08-21 17:30:00|8.58|8.58|8.59|8.59|8.59|8.59|8.58|8.58|0
1692639300000|2023-08-21 17:35:00|8.6|8.6|8.61|8.61|8.62|8.62|8.59|8.59|0
1692639600000|2023-08-21 17:40:00|8.6|8.6|8.61|8.61|8.61|8.61|8.59|8.59|0
1692639900000|2023-08-21 17:45:00|8.62|8.62|8.6|8.6|8.62|8.62|8.6|8.6|0
1692640200000|2023-08-21 17:50:00|8.61|8.61|8.59|8.59|8.61|8.61|8.58|8.58|0
1692640500000|2023-08-21 17:55:00|8.6|8.6|8.6|8.6|8.6|8.6|8.59|8.59|0
1692640800000|2023-08-21 18:00:00|8.61|8.61|8.62|8.62|8.62|8.62|8.61|8.61|0
1692641100000|2023-08-21 18:05:00|8.63|8.63|8.62|8.62|8.63|8.63|8.62|8.62|0
1692641400000|2023-08-21 18:10:00|8.63|8.63|8.64|8.64|8.64|8.64|8.62|8.62|0
1692641700000|2023-08-21 18:15:00|8.63|8.63|8.65|8.65|8.65|8.65|8.63|8.63|0
1692642000000|2023-08-21 18:20:00|8.66|8.66|8.65|8.65|8.66|8.66|8.64|8.64|0
1692642300000|2023-08-21 18:25:00|8.64|8.64|8.64|8.64|8.64|8.64|8.62|8.62|0
1692642600000|2023-08-21 18:30:00|8.63|8.63|8.63|8.63|8.63|8.63|8.62|8.62|0
1692642900000|2023-08-21 18:35:00|8.62|8.62|8.63|8.63|8.63|8.63|8.62|8.62|0
1692643200000|2023-08-21 18:40:00|8.64|8.64|8.64|8.64|8.65|8.65|8.64|8.64|0
1692643500000|2023-08-21 18:45:00|8.65|8.65|8.67|8.67|8.67|8.67|8.65|8.65|0
1692643800000|2023-08-21 18:50:00|8.66|8.66|8.67|8.67|8.68|8.68|8.66|8.66|0
1692644100000|2023-08-21 18:55:00|8.68|8.68|8.68|8.68|8.68|8.68|8.67|8.67|0
1692644400000|2023-08-21 19:00:00|8.67|8.67|8.68|8.68|8.69|8.69|8.67|8.67|0
1692644700000|2023-08-21 19:05:00|8.67|8.67|8.68|8.68|8.68|8.68|8.67|8.67|0
1692645000000|2023-08-21 19:10:00|8.67|8.67|8.69|8.69|8.69|8.69|8.67|8.67|0
1692645300000|2023-08-21 19:15:00|8.7|8.7|8.69|8.69|8.7|8.7|8.69|8.69|0
1692645600000|2023-08-21 19:20:00|8.68|8.68|8.7|8.7|8.7|8.7|8.67|8.67|0
1692645900000|2023-08-21 19:25:00|8.69|8.69|8.69|8.69|8.7|8.7|8.69|8.69|0
1692646200000|2023-08-21 19:30:00|8.68|8.68|8.7|8.7|8.71|8.71|8.68|8.68|0
1692646500000|2023-08-21 19:35:00|8.71|8.71|8.71|8.71|8.72|8.72|8.7|8.7|0
1692646800000|2023-08-21 19:40:00|8.7|8.7|8.72|8.72|8.72|8.72|8.7|8.7|0
1692647100000|2023-08-21 19:45:00|8.71|8.71|8.71|8.71|8.72|8.72|8.71|8.71|0
1692647400000|2023-08-21 19:50:00|8.7|8.7|8.69|8.69|8.7|8.7|8.68|8.68|0
1692647700000|2023-08-21 19:55:00|8.68|8.68|8.69|8.69|8.7|8.7|8.67|8.67|0
1692648000000|2023-08-21 20:00:00|8.67|8.67|8.67|8.67|8.69|8.69|8.64|8.64|0
1692648300000|2023-08-21 20:05:00|8.69|8.69|8.67|8.67|8.69|8.69|8.67|8.67|0
1692648600000|2023-08-21 20:10:00|8.69|8.69|8.69|8.69|8.69|8.69|8.67|8.67|0
1692648900000|2023-08-21 20:15:00|8.67|8.67|8.67|8.67|8.67|8.67|8.67|8.67|0
1692649200000|2023-08-21 20:20:00|8.64|8.64|8.69|8.69|8.69|8.69|8.64|8.64|0
1692649500000|2023-08-21 20:25:00|8.66|8.66|8.64|8.64|8.69|8.69|8.64|8.64|0
1692650100000|2023-08-21 20:35:00|8.65|8.65|8.65|8.65|8.65|8.65|8.65|8.65|0
1692650400000|2023-08-21 20:40:00|8.64|8.64|8.64|8.64|8.64|8.64|8.64|8.64|0
1692651000000|2023-08-21 20:50:00|8.66|8.66|8.66|8.66|8.66|8.66|8.66|8.66|0
1692652200000|2023-08-21 21:10:00|8.67|8.67|8.67|8.67|8.67|8.67|8.67|8.67|0
1692652800000|2023-08-21 21:20:00|8.65|8.65|8.65|8.65|8.67|8.67|8.65|8.65|0
1692653100000|2023-08-21 21:25:00|8.66|8.66|8.66|8.66|8.66|8.66|8.66|8.66|0
1692653400000|2023-08-21 21:30:00|8.64|8.64|8.65|8.65|8.65|8.65|8.64|8.64|0
1692654300000|2023-08-21 21:45:00|8.68|8.68|8.69|8.69|8.69|8.69|8.68|8.68|0
1692654600000|2023-08-21 21:50:00|8.65|8.65|8.69|8.69|8.69|8.69|8.65|8.65|0
1692656100000|2023-08-21 22:15:00|8.64|8.64|8.62|8.62|8.64|8.64|8.62|8.62|0
1692658500000|2023-08-21 22:55:00|8.65|8.65|8.65|8.65|8.65|8.65|8.65|8.65|0
1692658800000|2023-08-21 23:00:00|8.62|8.62|8.62|8.62|8.62|8.62|8.62|8.62|0
1692659400000|2023-08-21 23:10:00|8.69|8.69|8.69|8.69|8.69|8.69|8.69|8.69|0
1692659700000|2023-08-21 23:15:00|8.64|8.64|8.64|8.64|8.64|8.64|8.64|8.64|0
1692660300000|2023-08-21 23:25:00|8.62|8.62|8.62|8.62|8.62|8.62|8.62|8.62|0
1692660600000|2023-08-21 23:30:00|8.63|8.63|8.63|8.63|8.63|8.63|8.63|8.63|0
1692660900000|2023-08-21 23:35:00|8.62|8.62|8.62|8.62|8.62|8.62|8.62|8.62|0
1692661500000|2023-08-21 23:45:00|8.65|8.65|8.67|8.67|8.67|8.67|8.65|8.65|0
1692662100000|2023-08-21 23:55:00|8.66|8.66|8.62|8.62|8.66|8.66|8.62|8.62|0
1692691200000|2023-08-22 08:00:00|8.41|8.41|8.71|8.71|8.71|8.71|8.41|8.41|0
1692691500000|2023-08-22 08:05:00|8.75|8.75|8.75|8.75|8.75|8.75|8.75|8.75|0
1692692700000|2023-08-22 08:25:00|8.69|8.69|8.69|8.69|8.69|8.69|8.69|8.69|0
1692694800000|2023-08-22 09:00:00|8.77|8.77|8.77|8.77|8.77|8.77|8.77|8.77|0
1692702000000|2023-08-22 11:00:00|8.79|8.79|8.76|8.76|8.79|8.79|8.74|8.74|0
1692702600000|2023-08-22 11:10:00|8.75|8.75|8.77|8.77|8.77|8.77|8.75|8.75|0
1692703500000|2023-08-22 11:25:00|8.76|8.76|8.76|8.76|8.76|8.76|8.76|8.76|0
1692703800000|2023-08-22 11:30:00|8.77|8.77|8.82|8.82|8.82|8.82|8.77|8.77|0
1692704100000|2023-08-22 11:35:00|8.81|8.81|8.82|8.82|8.82|8.82|8.81|8.81|0
1692704400000|2023-08-22 11:40:00|8.77|8.77|8.77|8.77|8.77|8.77|8.77|8.77|0
1692705900000|2023-08-22 12:05:00|8.8|8.8|8.77|8.77|8.8|8.8|8.77|8.77|0
1692706500000|2023-08-22 12:15:00|8.78|8.78|8.79|8.79|8.79|8.79|8.78|8.78|0
1692706800000|2023-08-22 12:20:00|8.8|8.8|8.8|8.8|8.8|8.8|8.8|8.8|0
1692707100000|2023-08-22 12:25:00|8.82|8.82|8.78|8.78|8.82|8.82|8.78|8.78|0
1692707400000|2023-08-22 12:30:00|8.77|8.77|8.84|8.84|8.84|8.84|8.77|8.77|0
1692707700000|2023-08-22 12:35:00|8.78|8.78|8.83|8.83|8.84|8.84|8.78|8.78|0
1692708000000|2023-08-22 12:40:00|8.84|8.84|8.84|8.84|8.84|8.84|8.82|8.82|0
1692708600000|2023-08-22 12:50:00|8.81|8.81|8.8|8.8|8.81|8.81|8.8|8.8|0
1692708900000|2023-08-22 12:55:00|8.79|8.79|8.79|8.79|8.79|8.79|8.79|8.79|0
1692709200000|2023-08-22 13:00:00|8.78|8.78|8.78|8.78|8.79|8.79|8.78|8.78|0
1692709500000|2023-08-22 13:05:00|8.79|8.79|8.79|8.79|8.79|8.79|8.78|8.78|0
1692709800000|2023-08-22 13:10:00|8.78|8.78|8.75|8.75|8.78|8.78|8.75|8.75|0
1692710100000|2023-08-22 13:15:00|8.72|8.72|8.72|8.72|8.72|8.72|8.72|8.72|0
1692710700000|2023-08-22 13:25:00|8.73|8.73|8.67|8.67|8.73|8.73|8.67|8.67|0
1692711000000|2023-08-22 13:30:00|8.79|8.79|8.82|8.82|8.86|8.86|8.77|8.77|0
1692711300000|2023-08-22 13:35:00|8.81|8.81|8.78|8.78|8.82|8.82|8.77|8.77|0
1692711600000|2023-08-22 13:40:00|8.77|8.77|8.73|8.73|8.77|8.77|8.72|8.72|0
1692711900000|2023-08-22 13:45:00|8.74|8.74|8.7|8.7|8.74|8.74|8.68|8.68|0
1692712200000|2023-08-22 13:50:00|8.69|8.69|8.66|8.66|8.69|8.69|8.66|8.66|0
1692712500000|2023-08-22 13:55:00|8.65|8.65|8.65|8.65|8.67|8.67|8.64|8.64|0
1692712800000|2023-08-22 14:00:00|8.64|8.64|8.67|8.67|8.68|8.68|8.64|8.64|0
1692713100000|2023-08-22 14:05:00|8.68|8.68|8.66|8.66|8.69|8.69|8.66|8.66|0
1692713400000|2023-08-22 14:10:00|8.67|8.67|8.68|8.68|8.69|8.69|8.67|8.67|0
1692713700000|2023-08-22 14:15:00|8.69|8.69|8.7|8.7|8.7|8.7|8.68|8.68|0
1692714000000|2023-08-22 14:20:00|8.69|8.69|8.67|8.67|8.7|8.7|8.66|8.66|0
1692714300000|2023-08-22 14:25:00|8.66|8.66|8.68|8.68|8.68|8.68|8.66|8.66|0
1692714600000|2023-08-22 14:30:00|8.67|8.67|8.65|8.65|8.68|8.68|8.64|8.64|0
1692714900000|2023-08-22 14:35:00|8.66|8.66|8.66|8.66|8.67|8.67|8.65|8.65|0
1692715200000|2023-08-22 14:40:00|8.65|8.65|8.68|8.68|8.68|8.68|8.64|8.64|0
1692715500000|2023-08-22 14:45:00|8.67|8.67|8.68|8.68|8.69|8.69|8.67|8.67|0
1692715800000|2023-08-22 14:50:00|8.67|8.67|8.69|8.69|8.69|8.69|8.67|8.67|0
1692716100000|2023-08-22 14:55:00|8.7|8.7|8.72|8.72|8.73|8.73|8.7|8.7|0
1692716400000|2023-08-22 15:00:00|8.71|8.71|8.71|8.71|8.72|8.72|8.7|8.7|0
1692716700000|2023-08-22 15:05:00|8.7|8.7|8.7|8.7|8.7|8.7|8.68|8.68|0
1692717000000|2023-08-22 15:10:00|8.69|8.69|8.68|8.68|8.73|8.73|8.68|8.68|0
1692717300000|2023-08-22 15:15:00|8.67|8.67|8.7|8.7|8.71|8.71|8.67|8.67|0
1692717600000|2023-08-22 15:20:00|8.71|8.71|8.71|8.71|8.72|8.72|8.7|8.7|0
1692717900000|2023-08-22 15:25:00|8.72|8.72|8.7|8.7|8.72|8.72|8.69|8.69|0
1692718200000|2023-08-22 15:30:00|8.71|8.71|8.72|8.72|8.72|8.72|8.69|8.69|0
1692718500000|2023-08-22 15:35:00|8.71|8.71|8.68|8.68|8.71|8.71|8.68|8.68|0
1692718800000|2023-08-22 15:40:00|8.67|8.67|8.68|8.68|8.69|8.69|8.67|8.67|0
1692719100000|2023-08-22 15:45:00|8.67|8.67|8.68|8.68|8.68|8.68|8.67|8.67|0
1692719400000|2023-08-22 15:50:00|8.69|8.69|8.66|8.66|8.7|8.7|8.65|8.65|0
1692719700000|2023-08-22 15:55:00|8.65|8.65|8.66|8.66|8.66|8.66|8.65|8.65|0
1692720000000|2023-08-22 16:00:00|8.67|8.67|8.67|8.67|8.67|8.67|8.67|8.67|0
1692720300000|2023-08-22 16:05:00|8.66|8.66|8.66|8.66|8.67|8.67|8.66|8.66|0
1692720600000|2023-08-22 16:10:00|8.65|8.65|8.64|8.64|8.65|8.65|8.63|8.63|0
1692720900000|2023-08-22 16:15:00|8.65|8.65|8.64|8.64|8.65|8.65|8.62|8.62|0
1692721200000|2023-08-22 16:20:00|8.65|8.65|8.64|8.64|8.65|8.65|8.62|8.62|0
1692721500000|2023-08-22 16:25:00|8.65|8.65|8.66|8.66|8.67|8.67|8.65|8.65|0
1692721800000|2023-08-22 16:30:00|8.67|8.67|8.64|8.64|8.67|8.67|8.64|8.64|0
1692722100000|2023-08-22 16:35:00|8.65|8.65|8.68|8.68|8.68|8.68|8.65|8.65|0
1692722700000|2023-08-22 16:45:00|8.67|8.67|8.67|8.67|8.68|8.68|8.67|8.67|0
1692723000000|2023-08-22 16:50:00|8.69|8.69|8.7|8.7|8.7|8.7|8.69|8.69|0
1692723300000|2023-08-22 16:55:00|8.71|8.71|8.69|8.69|8.72|8.72|8.69|8.69|0
1692723600000|2023-08-22 17:00:00|8.7|8.7|8.68|8.68|8.7|8.7|8.68|8.68|0
1692723900000|2023-08-22 17:05:00|8.69|8.69|8.68|8.68|8.69|8.69|8.67|8.67|0
1692724200000|2023-08-22 17:10:00|8.69|8.69|8.66|8.66|8.69|8.69|8.66|8.66|0
1692724500000|2023-08-22 17:15:00|8.65|8.65|8.65|8.65|8.65|8.65|8.65|8.65|0
1692724800000|2023-08-22 17:20:00|8.66|8.66|8.67|8.67|8.67|8.67|8.66|8.66|0
1692725100000|2023-08-22 17:25:00|8.68|8.68|8.69|8.69|8.69|8.69|8.67|8.67|0
1692725400000|2023-08-22 17:30:00|8.7|8.7|8.69|8.69|8.7|8.7|8.68|8.68|0
1692725700000|2023-08-22 17:35:00|8.7|8.7|8.69|8.69|8.7|8.7|8.68|8.68|0
1692726000000|2023-08-22 17:40:00|8.68|8.68|8.69|8.69|8.7|8.7|8.68|8.68|0
1692726300000|2023-08-22 17:45:00|8.7|8.7|8.7|8.7|8.7|8.7|8.69|8.69|0
1692726600000|2023-08-22 17:50:00|8.69|8.69|8.72|8.72|8.72|8.72|8.69|8.69|0
1692726900000|2023-08-22 17:55:00|8.71|8.71|8.7|8.7|8.71|8.71|8.7|8.7|0
1692727200000|2023-08-22 18:00:00|8.69|8.69|8.71|8.71|8.72|8.72|8.69|8.69|0
1692727500000|2023-08-22 18:05:00|8.7|8.7|8.7|8.7|8.71|8.71|8.7|8.7|0
1692727800000|2023-08-22 18:10:00|8.71|8.71|8.71|8.71|8.72|8.72|8.7|8.7|0
1692728100000|2023-08-22 18:15:00|8.72|8.72|8.71|8.71|8.72|8.72|8.7|8.7|0
1692728400000|2023-08-22 18:20:00|8.72|8.72|8.72|8.72|8.72|8.72|8.71|8.71|0
1692728700000|2023-08-22 18:25:00|8.71|8.71|8.71|8.71|8.72|8.72|8.71|8.71|0
1692729000000|2023-08-22 18:30:00|8.72|8.72|8.73|8.73|8.73|8.73|8.71|8.71|0
1692729300000|2023-08-22 18:35:00|8.72|8.72|8.73|8.73|8.73|8.73|8.72|8.72|0
1692729600000|2023-08-22 18:40:00|8.72|8.72|8.7|8.7|8.72|8.72|8.69|8.69|0
1692729900000|2023-08-22 18:45:00|8.69|8.69|8.7|8.7|8.7|8.7|8.69|8.69|0
1692730200000|2023-08-22 18:50:00|8.71|8.71|8.7|8.7|8.71|8.71|8.69|8.69|0
1692730500000|2023-08-22 18:55:00|8.71|8.71|8.71|8.71|8.71|8.71|8.7|8.7|0
1692730800000|2023-08-22 19:00:00|8.7|8.7|8.71|8.71|8.71|8.71|8.69|8.69|0
1692731100000|2023-08-22 19:05:00|8.7|8.7|8.72|8.72|8.72|8.72|8.7|8.7|0
1692731400000|2023-08-22 19:10:00|8.73|8.73|8.72|8.72|8.73|8.73|8.72|8.72|0
1692731700000|2023-08-22 19:15:00|8.73|8.73|8.7|8.7|8.73|8.73|8.7|8.7|0
1692732000000|2023-08-22 19:20:00|8.69|8.69|8.7|8.7|8.7|8.7|8.68|8.68|0
1692732300000|2023-08-22 19:25:00|8.69|8.69|8.69|8.69|8.69|8.69|8.68|8.68|0
1692732600000|2023-08-22 19:30:00|8.68|8.68|8.67|8.67|8.69|8.69|8.66|8.66|0
1692732900000|2023-08-22 19:35:00|8.68|8.68|8.68|8.68|8.68|8.68|8.67|8.67|0
1692733200000|2023-08-22 19:40:00|8.67|8.67|8.67|8.67|8.68|8.68|8.66|8.66|0
1692733500000|2023-08-22 19:45:00|8.65|8.65|8.65|8.65|8.65|8.65|8.64|8.64|0
1692733800000|2023-08-22 19:50:00|8.66|8.66|8.67|8.67|8.67|8.67|8.66|8.66|0
1692734100000|2023-08-22 19:55:00|8.68|8.68|8.68|8.68|8.69|8.69|8.67|8.67|0
1692734400000|2023-08-22 20:00:00|8.67|8.67|8.69|8.69|8.69|8.69|8.67|8.67|0
1692735000000|2023-08-22 20:10:00|8.66|8.66|8.66|8.66|8.66|8.66|8.66|8.66|0
1692735600000|2023-08-22 20:20:00|8.67|8.67|8.67|8.67|8.67|8.67|8.67|8.67|0
1692735900000|2023-08-22 20:25:00|8.66|8.66|8.67|8.67|8.67|8.67|8.66|8.66|0
1692736500000|2023-08-22 20:35:00|8.68|8.68|8.68|8.68|8.68|8.68|8.68|8.68|0
1692739200000|2023-08-22 21:20:00|8.67|8.67|8.67|8.67|8.67|8.67|8.67|8.67|0
1692745800000|2023-08-22 23:10:00|8.68|8.68|8.67|8.67|8.68|8.68|8.67|8.67|0
1692746700000|2023-08-22 23:25:00|8.68|8.68|8.68|8.68|8.68|8.68|8.68|8.68|0
1692747000000|2023-08-22 23:30:00|8.67|8.67|8.68|8.68|8.68|8.68|8.67|8.67|0
1692747600000|2023-08-22 23:40:00|8.69|8.69|8.69|8.69|8.69|8.69|8.69|8.69|0
1692748500000|2023-08-22 23:55:00|8.71|8.71|8.68|8.68|8.74|8.74|8.68|8.68|0
1692777600000|2023-08-23 08:00:00|8.74|8.74|8.74|8.74|8.74|8.74|8.74|8.74|0
1692777900000|2023-08-23 08:05:00|8.7|8.7|8.59|8.59|8.7|8.7|8.57|8.57|0
1692778200000|2023-08-23 08:10:00|8.68|8.68|8.69|8.69|8.69|8.69|8.68|8.68|0
1692778500000|2023-08-23 08:15:00|8.72|8.72|8.69|8.69|8.72|8.72|8.69|8.69|0
1692780900000|2023-08-23 08:55:00|8.75|8.75|8.75|8.75|8.75|8.75|8.75|8.75|0
1692784200000|2023-08-23 09:50:00|8.7|8.7|8.69|8.69|8.7|8.7|8.69|8.69|0
1692785100000|2023-08-23 10:05:00|8.85|8.85|8.85|8.85|8.85|8.85|8.85|8.85|0
1692787200000|2023-08-23 10:40:00|8.72|8.72|8.72|8.72|8.72|8.72|8.72|8.72|0
1692788400000|2023-08-23 11:00:00|8.69|8.69|8.68|8.68|8.69|8.69|8.68|8.68|0
1692789300000|2023-08-23 11:15:00|8.67|8.67|8.65|8.65|8.67|8.67|8.65|8.65|0
1692789600000|2023-08-23 11:20:00|8.64|8.64|8.63|8.63|8.64|8.64|8.63|8.63|0
1692789900000|2023-08-23 11:25:00|8.68|8.68|8.69|8.69|8.69|8.69|8.68|8.68|0
1692791400000|2023-08-23 11:50:00|8.67|8.67|8.67|8.67|8.67|8.67|8.67|8.67|0
1692791700000|2023-08-23 11:55:00|8.69|8.69|8.69|8.69|8.69|8.69|8.69|8.69|0
1692794100000|2023-08-23 12:35:00|8.72|8.72|8.72|8.72|8.72|8.72|8.72|8.72|0
1692795600000|2023-08-23 13:00:00|8.68|8.68|8.66|8.66|8.68|8.68|8.66|8.66|0
1692795900000|2023-08-23 13:05:00|8.68|8.68|8.68|8.68|8.68|8.68|8.68|8.68|0
1692796800000|2023-08-23 13:20:00|8.67|8.67|8.67|8.67|8.67|8.67|8.67|8.67|0
1692797100000|2023-08-23 13:25:00|8.62|8.62|8.67|8.67|8.69|8.69|8.59|8.59|0
1692797400000|2023-08-23 13:30:00|8.68|8.68|8.65|8.65|8.69|8.69|8.64|8.64|0
1692797700000|2023-08-23 13:35:00|8.66|8.66|8.65|8.65|8.69|8.69|8.65|8.65|0
1692798000000|2023-08-23 13:40:00|8.66|8.66|8.67|8.67|8.7|8.7|8.66|8.66|0
1692798300000|2023-08-23 13:45:00|8.68|8.68|8.7|8.7|8.72|8.72|8.67|8.67|0
1692798600000|2023-08-23 13:50:00|8.71|8.71|8.7|8.7|8.72|8.72|8.69|8.69|0
1692798900000|2023-08-23 13:55:00|8.71|8.71|8.72|8.72|8.73|8.73|8.7|8.7|0
1692799200000|2023-08-23 14:00:00|8.73|8.73|8.75|8.75|8.76|8.76|8.72|8.72|0
1692799500000|2023-08-23 14:05:00|8.76|8.76|8.78|8.78|8.79|8.79|8.76|8.76|0
1692799800000|2023-08-23 14:10:00|8.77|8.77|8.77|8.77|8.78|8.78|8.77|8.77|0
1692800100000|2023-08-23 14:15:00|8.76|8.76|8.75|8.75|8.76|8.76|8.75|8.75|0
1692800400000|2023-08-23 14:20:00|8.76|8.76|8.73|8.73|8.77|8.77|8.73|8.73|0
1692800700000|2023-08-23 14:25:00|8.74|8.74|8.72|8.72|8.75|8.75|8.72|8.72|0
1692801000000|2023-08-23 14:30:00|8.73|8.73|8.71|8.71|8.75|8.75|8.71|8.71|0
1692801300000|2023-08-23 14:35:00|8.7|8.7|8.72|8.72|8.72|8.72|8.7|8.7|0
1692801600000|2023-08-23 14:40:00|8.73|8.73|8.74|8.74|8.74|8.74|8.72|8.72|0
1692801900000|2023-08-23 14:45:00|8.73|8.73|8.77|8.77|8.77|8.77|8.73|8.73|0
1692802200000|2023-08-23 14:50:00|8.76|8.76|8.75|8.75|8.77|8.77|8.75|8.75|0
1692802500000|2023-08-23 14:55:00|8.76|8.76|8.76|8.76|8.77|8.77|8.74|8.74|0
1692802800000|2023-08-23 15:00:00|8.75|8.75|8.77|8.77|8.77|8.77|8.74|8.74|0
1692803100000|2023-08-23 15:05:00|8.78|8.78|8.77|8.77|8.78|8.78|8.77|8.77|0
1692803400000|2023-08-23 15:10:00|8.78|8.78|8.79|8.79|8.79|8.79|8.77|8.77|0
1692803700000|2023-08-23 15:15:00|8.78|8.78|8.75|8.75|8.79|8.79|8.75|8.75|0
1692804000000|2023-08-23 15:20:00|8.76|8.76|8.78|8.78|8.79|8.79|8.76|8.76|0
1692804300000|2023-08-23 15:25:00|8.79|8.79|8.8|8.8|8.8|8.8|8.78|8.78|0
1692804600000|2023-08-23 15:30:00|8.79|8.79|8.78|8.78|8.8|8.8|8.77|8.77|0
1692804900000|2023-08-23 15:35:00|8.79|8.79|8.77|8.77|8.79|8.79|8.77|8.77|0
1692805200000|2023-08-23 15:40:00|8.76|8.76|8.77|8.77|8.77|8.77|8.76|8.76|0
1692805500000|2023-08-23 15:45:00|8.78|8.78|8.8|8.8|8.8|8.8|8.77|8.77|0
1692805800000|2023-08-23 15:50:00|8.81|8.81|8.81|8.81|8.82|8.82|8.8|8.8|0
1692806100000|2023-08-23 15:55:00|8.82|8.82|8.83|8.83|8.83|8.83|8.81|8.81|0
1692806400000|2023-08-23 16:00:00|8.84|8.84|8.82|8.82|8.85|8.85|8.81|8.81|0
1692806700000|2023-08-23 16:05:00|8.81|8.81|8.82|8.82|8.82|8.82|8.8|8.8|0
1692807000000|2023-08-23 16:10:00|8.81|8.81|8.79|8.79|8.81|8.81|8.79|8.79|0
1692807300000|2023-08-23 16:15:00|8.8|8.8|8.84|8.84|8.84|8.84|8.79|8.79|0
1692807600000|2023-08-23 16:20:00|8.83|8.83|8.84|8.84|8.85|8.85|8.83|8.83|0
1692807900000|2023-08-23 16:25:00|8.83|8.83|8.82|8.82|8.83|8.83|8.81|8.81|0
1692808200000|2023-08-23 16:30:00|8.83|8.83|8.83|8.83|8.83|8.83|8.82|8.82|0
1692808500000|2023-08-23 16:35:00|8.84|8.84|8.85|8.85|8.85|8.85|8.82|8.82|0
1692808800000|2023-08-23 16:40:00|8.86|8.86|8.81|8.81|8.86|8.86|8.8|8.8|0
1692809100000|2023-08-23 16:45:00|8.8|8.8|8.8|8.8|8.81|8.81|8.8|8.8|0
1692809400000|2023-08-23 16:50:00|8.81|8.81|8.79|8.79|8.82|8.82|8.79|8.79|0
1692809700000|2023-08-23 16:55:00|8.78|8.78|8.79|8.79|8.79|8.79|8.78|8.78|0
1692810000000|2023-08-23 17:00:00|8.8|8.8|8.78|8.78|8.8|8.8|8.77|8.77|0
1692810300000|2023-08-23 17:05:00|8.79|8.79|8.79|8.79|8.8|8.8|8.79|8.79|0
1692810600000|2023-08-23 17:10:00|8.78|8.78|8.78|8.78|8.79|8.79|8.76|8.76|0
1692810900000|2023-08-23 17:15:00|8.79|8.79|8.79|8.79|8.8|8.8|8.78|8.78|0
1692811200000|2023-08-23 17:20:00|8.78|8.78|8.78|8.78|8.79|8.79|8.78|8.78|0
1692811500000|2023-08-23 17:25:00|8.77|8.77|8.78|8.78|8.78|8.78|8.77|8.77|0
1692811800000|2023-08-23 17:30:00|8.79|8.79|8.79|8.79|8.8|8.8|8.79|8.79|0
1692812100000|2023-08-23 17:35:00|8.8|8.8|8.79|8.79|8.8|8.8|8.78|8.78|0
1692812400000|2023-08-23 17:40:00|8.8|8.8|8.78|8.78|8.8|8.8|8.78|8.78|0
1692812700000|2023-08-23 17:45:00|8.77|8.77|8.78|8.78|8.78|8.78|8.77|8.77|0
1692813000000|2023-08-23 17:50:00|8.79|8.79|8.78|8.78|8.79|8.79|8.78|8.78|0
1692813300000|2023-08-23 17:55:00|8.79|8.79|8.78|8.78|8.79|8.79|8.77|8.77|0
1692813600000|2023-08-23 18:00:00|8.77|8.77|8.75|8.75|8.77|8.77|8.75|8.75|0
1692813900000|2023-08-23 18:05:00|8.76|8.76|8.76|8.76|8.77|8.77|8.75|8.75|0
1692814200000|2023-08-23 18:10:00|8.77|8.77|8.75|8.75|8.78|8.78|8.75|8.75|0
1692814500000|2023-08-23 18:15:00|8.76|8.76|8.75|8.75|8.76|8.76|8.74|8.74|0
1692814800000|2023-08-23 18:20:00|8.74|8.74|8.75|8.75|8.75|8.75|8.74|8.74|0
1692815100000|2023-08-23 18:25:00|8.76|8.76|8.75|8.75|8.76|8.76|8.74|8.74|0
1692815400000|2023-08-23 18:30:00|8.76|8.76|8.76|8.76|8.76|8.76|8.75|8.75|0
1692815700000|2023-08-23 18:35:00|8.75|8.75|8.74|8.74|8.76|8.76|8.73|8.73|0
1692816000000|2023-08-23 18:40:00|8.73|8.73|8.75|8.75|8.75|8.75|8.73|8.73|0
1692816300000|2023-08-23 18:45:00|8.74|8.74|8.75|8.75|8.75|8.75|8.74|8.74|0
1692816600000|2023-08-23 18:50:00|8.74|8.74|8.75|8.75|8.75|8.75|8.74|8.74|0
1692816900000|2023-08-23 18:55:00|8.74|8.74|8.75|8.75|8.75|8.75|8.74|8.74|0
1692817200000|2023-08-23 19:00:00|8.74|8.74|8.77|8.77|8.77|8.77|8.74|8.74|0
1692817500000|2023-08-23 19:05:00|8.76|8.76|8.75|8.75|8.77|8.77|8.75|8.75|0
1692817800000|2023-08-23 19:10:00|8.76|8.76|8.75|8.75|8.76|8.76|8.75|8.75|0
1692818100000|2023-08-23 19:15:00|8.74|8.74|8.75|8.75|8.75|8.75|8.74|8.74|0
1692818400000|2023-08-23 19:20:00|8.74|8.74|8.75|8.75|8.75|8.75|8.73|8.73|0
1692818700000|2023-08-23 19:25:00|8.76|8.76|8.77|8.77|8.77|8.77|8.75|8.75|0
1692819000000|2023-08-23 19:30:00|8.76|8.76|8.77|8.77|8.77|8.77|8.75|8.75|0
1692819300000|2023-08-23 19:35:00|8.76|8.76|8.78|8.78|8.78|8.78|8.76|8.76|0
1692819600000|2023-08-23 19:40:00|8.79|8.79|8.8|8.8|8.81|8.81|8.79|8.79|0
1692819900000|2023-08-23 19:45:00|8.79|8.79|8.8|8.8|8.8|8.8|8.79|8.79|0
1692820200000|2023-08-23 19:50:00|8.79|8.79|8.77|8.77|8.79|8.79|8.76|8.76|0
1692820500000|2023-08-23 19:55:00|8.76|8.76|8.77|8.77|8.77|8.77|8.75|8.75|0
1692820800000|2023-08-23 20:00:00|8.78|8.78|8.82|8.82|8.82|8.82|8.73|8.73|0
1692821100000|2023-08-23 20:05:00|8.77|8.77|8.77|8.77|8.77|8.77|8.77|8.77|0
1692822000000|2023-08-23 20:20:00|8.81|8.81|8.82|8.82|8.82|8.82|8.81|8.81|0
1692822600000|2023-08-23 20:30:00|8.81|8.81|8.78|8.78|8.81|8.81|8.78|8.78|0
1692822900000|2023-08-23 20:35:00|8.77|8.77|8.77|8.77|8.77|8.77|8.77|8.77|0
1692823500000|2023-08-23 20:45:00|8.8|8.8|8.82|8.82|8.82|8.82|8.8|8.8|0
1692823800000|2023-08-23 20:50:00|8.78|8.78|8.78|8.78|8.78|8.78|8.78|8.78|0
1692824100000|2023-08-23 20:55:00|8.82|8.82|8.81|8.81|8.82|8.82|8.81|8.81|0
1692824400000|2023-08-23 21:00:00|8.83|8.83|8.85|8.85|8.85|8.85|8.82|8.82|0
1692824700000|2023-08-23 21:05:00|8.81|8.81|8.81|8.81|8.82|8.82|8.81|8.81|0
1692825000000|2023-08-23 21:10:00|8.82|8.82|8.79|8.79|8.82|8.82|8.78|8.78|0
1692825600000|2023-08-23 21:20:00|8.85|8.85|8.85|8.85|8.86|8.86|8.79|8.79|0
1692826200000|2023-08-23 21:30:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1692826500000|2023-08-23 21:35:00|8.79|8.79|8.79|8.79|8.79|8.79|8.79|8.79|0
1692826800000|2023-08-23 21:40:00|8.8|8.8|8.8|8.8|8.8|8.8|8.8|8.8|0
1692828000000|2023-08-23 22:00:00|8.79|8.79|8.79|8.79|8.79|8.79|8.79|8.79|0
1692828300000|2023-08-23 22:05:00|8.81|8.81|8.81|8.81|8.81|8.81|8.81|8.81|0
1692829500000|2023-08-23 22:25:00|8.79|8.79|8.79|8.79|8.81|8.81|8.79|8.79|0
1692830700000|2023-08-23 22:45:00|8.81|8.81|8.81|8.81|8.81|8.81|8.81|8.81|0
1692831300000|2023-08-23 22:55:00|8.82|8.82|8.82|8.82|8.84|8.84|8.82|8.82|0
1692831600000|2023-08-23 23:00:00|8.84|8.84|8.82|8.82|8.86|8.86|8.82|8.82|0
1692831900000|2023-08-23 23:05:00|8.83|8.83|8.83|8.83|8.83|8.83|8.83|8.83|0
1692832200000|2023-08-23 23:10:00|8.86|8.86|8.83|8.83|8.86|8.86|8.83|8.83|0
1692832800000|2023-08-23 23:20:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1692833100000|2023-08-23 23:25:00|8.85|8.85|8.85|8.85|8.85|8.85|8.85|8.85|0
1692833400000|2023-08-23 23:30:00|8.83|8.83|8.8|8.8|8.85|8.85|8.8|8.8|0
1692833700000|2023-08-23 23:35:00|8.85|8.85|8.85|8.85|8.85|8.85|8.85|8.85|0
1692834000000|2023-08-23 23:40:00|8.8|8.8|8.79|8.79|8.8|8.8|8.79|8.79|0
1692834300000|2023-08-23 23:45:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1692834900000|2023-08-23 23:55:00|8.85|8.85|8.86|8.86|8.86|8.86|8.85|8.85|0
1692864000000|2023-08-24 08:00:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1692864300000|2023-08-24 08:05:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1692866100000|2023-08-24 08:35:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1692866400000|2023-08-24 08:40:00|8.88|8.88|8.87|8.87|8.88|8.88|8.87|8.87|0
1692867000000|2023-08-24 08:50:00|8.77|8.77|8.77|8.77|8.77|8.77|8.77|8.77|0
1692867900000|2023-08-24 09:05:00|8.73|8.73|8.73|8.73|8.73|8.73|8.73|8.73|0
1692868200000|2023-08-24 09:10:00|8.68|8.68|8.67|8.67|8.68|8.68|8.67|8.67|0
1692868500000|2023-08-24 09:15:00|8.68|8.68|8.68|8.68|8.68|8.68|8.68|8.68|0
1692870000000|2023-08-24 09:40:00|8.78|8.78|8.78|8.78|8.78|8.78|8.78|8.78|0
1692872700000|2023-08-24 10:25:00|8.77|8.77|8.77|8.77|8.77|8.77|8.72|8.72|0
1692873600000|2023-08-24 10:40:00|8.73|8.73|8.73|8.73|8.73|8.73|8.73|8.73|0
1692874800000|2023-08-24 11:00:00|8.77|8.77|8.82|8.82|8.82|8.82|8.77|8.77|0
1692875100000|2023-08-24 11:05:00|8.83|8.83|8.83|8.83|8.83|8.83|8.83|8.83|0
1692875700000|2023-08-24 11:15:00|8.85|8.85|8.86|8.86|8.86|8.86|8.85|8.85|0
1692876600000|2023-08-24 11:30:00|8.82|8.82|8.79|8.79|8.82|8.82|8.79|8.79|0
1692876900000|2023-08-24 11:35:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1692877200000|2023-08-24 11:40:00|8.83|8.83|8.83|8.83|8.83|8.83|8.83|8.83|0
1692878400000|2023-08-24 12:00:00|8.79|8.79|8.79|8.79|8.79|8.79|8.79|8.79|0
1692879000000|2023-08-24 12:10:00|8.83|8.83|8.83|8.83|8.83|8.83|8.83|8.83|0
1692879300000|2023-08-24 12:15:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1692879900000|2023-08-24 12:25:00|8.81|8.81|8.81|8.81|8.81|8.81|8.81|8.81|0
1692880500000|2023-08-24 12:35:00|8.77|8.77|8.77|8.77|8.77|8.77|8.77|8.77|0
1692881700000|2023-08-24 12:55:00|8.78|8.78|8.78|8.78|8.78|8.78|8.78|8.78|0
1692882000000|2023-08-24 13:00:00|8.77|8.77|8.77|8.77|8.77|8.77|8.77|8.77|0
1692883800000|2023-08-24 13:30:00|8.8|8.8|8.7|8.7|8.8|8.8|8.7|8.7|0
1692884100000|2023-08-24 13:35:00|8.71|8.71|8.7|8.7|8.72|8.72|8.69|8.69|0
1692884400000|2023-08-24 13:40:00|8.71|8.71|8.68|8.68|8.71|8.71|8.67|8.67|0
1692884700000|2023-08-24 13:45:00|8.69|8.69|8.73|8.73|8.74|8.74|8.67|8.67|0
1692885000000|2023-08-24 13:50:00|8.74|8.74|8.77|8.77|8.77|8.77|8.72|8.72|0
1692885300000|2023-08-24 13:55:00|8.76|8.76|8.77|8.77|8.78|8.78|8.76|8.76|0
1692885600000|2023-08-24 14:00:00|8.78|8.78|8.78|8.78|8.79|8.79|8.75|8.75|0
1692885900000|2023-08-24 14:05:00|8.79|8.79|8.72|8.72|8.79|8.79|8.72|8.72|0
1692886200000|2023-08-24 14:10:00|8.71|8.71|8.71|8.71|8.72|8.72|8.7|8.7|0
1692886500000|2023-08-24 14:15:00|8.72|8.72|8.7|8.7|8.72|8.72|8.7|8.7|0
1692886800000|2023-08-24 14:20:00|8.71|8.71|8.67|8.67|8.71|8.71|8.67|8.67|0
1692887100000|2023-08-24 14:25:00|8.68|8.68|8.66|8.66|8.69|8.69|8.66|8.66|0
1692887400000|2023-08-24 14:30:00|8.65|8.65|8.67|8.67|8.67|8.67|8.65|8.65|0
1692887700000|2023-08-24 14:35:00|8.66|8.66|8.71|8.71|8.71|8.71|8.66|8.66|0
1692888000000|2023-08-24 14:40:00|8.72|8.72|8.7|8.7|8.72|8.72|8.68|8.68|0
1692888300000|2023-08-24 14:45:00|8.69|8.69|8.7|8.7|8.7|8.7|8.68|8.68|0
1692888600000|2023-08-24 14:50:00|8.71|8.71|8.7|8.7|8.72|8.72|8.7|8.7|0
1692888900000|2023-08-24 14:55:00|8.71|8.71|8.71|8.71|8.72|8.72|8.7|8.7|0
1692889200000|2023-08-24 15:00:00|8.7|8.7|8.69|8.69|8.7|8.7|8.67|8.67|0
1692889500000|2023-08-24 15:05:00|8.68|8.68|8.67|8.67|8.68|8.68|8.65|8.65|0
1692889800000|2023-08-24 15:10:00|8.66|8.66|8.66|8.66|8.67|8.67|8.65|8.65|0
1692890100000|2023-08-24 15:15:00|8.67|8.67|8.67|8.67|8.67|8.67|8.65|8.65|0
1692890400000|2023-08-24 15:20:00|8.66|8.66|8.65|8.65|8.67|8.67|8.65|8.65|0
1692890700000|2023-08-24 15:25:00|8.64|8.64|8.64|8.64|8.64|8.64|8.62|8.62|0
1692891000000|2023-08-24 15:30:00|8.63|8.63|8.63|8.63|8.64|8.64|8.62|8.62|0
1692891300000|2023-08-24 15:35:00|8.62|8.62|8.59|8.59|8.62|8.62|8.59|8.59|0
1692891600000|2023-08-24 15:40:00|8.6|8.6|8.59|8.59|8.61|8.61|8.59|8.59|0
1692891900000|2023-08-24 15:45:00|8.58|8.58|8.61|8.61|8.61|8.61|8.58|8.58|0
1692892200000|2023-08-24 15:50:00|8.6|8.6|8.6|8.6|8.62|8.62|8.59|8.59|0
1692892500000|2023-08-24 15:55:00|8.61|8.61|8.61|8.61|8.62|8.62|8.6|8.6|0
1692892800000|2023-08-24 16:00:00|8.62|8.62|8.62|8.62|8.63|8.63|8.62|8.62|0
1692893100000|2023-08-24 16:05:00|8.63|8.63|8.66|8.66|8.67|8.67|8.63|8.63|0
1692893400000|2023-08-24 16:10:00|8.65|8.65|8.66|8.66|8.66|8.66|8.65|8.65|0
1692893700000|2023-08-24 16:15:00|8.67|8.67|8.68|8.68|8.69|8.69|8.67|8.67|0
1692894000000|2023-08-24 16:20:00|8.69|8.69|8.7|8.7|8.71|8.71|8.68|8.68|0
1692894300000|2023-08-24 16:25:00|8.71|8.71|8.7|8.7|8.71|8.71|8.7|8.7|0
1692894600000|2023-08-24 16:30:00|8.69|8.69|8.71|8.71|8.71|8.71|8.68|8.68|0
1692894900000|2023-08-24 16:35:00|8.7|8.7|8.7|8.7|8.71|8.71|8.7|8.7|0
1692895200000|2023-08-24 16:40:00|8.71|8.71|8.71|8.71|8.72|8.72|8.71|8.71|0
1692895500000|2023-08-24 16:45:00|8.7|8.7|8.7|8.7|8.71|8.71|8.7|8.7|0
1692895800000|2023-08-24 16:50:00|8.69|8.69|8.69|8.69|8.7|8.7|8.69|8.69|0
1692896100000|2023-08-24 16:55:00|8.68|8.68|8.68|8.68|8.68|8.68|8.67|8.67|0
1692896400000|2023-08-24 17:00:00|8.69|8.69|8.69|8.69|8.7|8.7|8.68|8.68|0
1692896700000|2023-08-24 17:05:00|8.68|8.68|8.71|8.71|8.71|8.71|8.68|8.68|0
1692897000000|2023-08-24 17:10:00|8.7|8.7|8.71|8.71|8.71|8.71|8.7|8.7|0
1692897300000|2023-08-24 17:15:00|8.7|8.7|8.68|8.68|8.7|8.7|8.68|8.68|0
1692897600000|2023-08-24 17:20:00|8.67|8.67|8.7|8.7|8.7|8.7|8.67|8.67|0
1692897900000|2023-08-24 17:25:00|8.69|8.69|8.69|8.69|8.69|8.69|8.68|8.68|0
1692898200000|2023-08-24 17:30:00|8.68|8.68|8.67|8.67|8.69|8.69|8.67|8.67|0
1692898500000|2023-08-24 17:35:00|8.68|8.68|8.69|8.69|8.69|8.69|8.67|8.67|0
1692898800000|2023-08-24 17:40:00|8.7|8.7|8.71|8.71|8.71|8.71|8.7|8.7|0
1692899100000|2023-08-24 17:45:00|8.72|8.72|8.72|8.72|8.73|8.73|8.72|8.72|0
1692899400000|2023-08-24 17:50:00|8.71|8.71|8.72|8.72|8.72|8.72|8.7|8.7|0
1692899700000|2023-08-24 17:55:00|8.73|8.73|8.72|8.72|8.73|8.73|8.72|8.72|0
1692900000000|2023-08-24 18:00:00|8.73|8.73|8.7|8.7|8.74|8.74|8.7|8.7|0
1692900300000|2023-08-24 18:05:00|8.71|8.71|8.68|8.68|8.71|8.71|8.68|8.68|0
1692900600000|2023-08-24 18:10:00|8.69|8.69|8.69|8.69|8.7|8.7|8.68|8.68|0
1692900900000|2023-08-24 18:15:00|8.7|8.7|8.69|8.69|8.7|8.7|8.68|8.68|0
1692901200000|2023-08-24 18:20:00|8.68|8.68|8.7|8.7|8.71|8.71|8.68|8.68|0
1692901500000|2023-08-24 18:25:00|8.69|8.69|8.7|8.7|8.7|8.7|8.68|8.68|0
1692901800000|2023-08-24 18:30:00|8.71|8.71|8.7|8.7|8.71|8.71|8.7|8.7|0
1692902100000|2023-08-24 18:35:00|8.69|8.69|8.7|8.7|8.7|8.7|8.68|8.68|0
1692902400000|2023-08-24 18:40:00|8.69|8.69|8.67|8.67|8.69|8.69|8.67|8.67|0
1692902700000|2023-08-24 18:45:00|8.68|8.68|8.69|8.69|8.71|8.71|8.68|8.68|0
1692903000000|2023-08-24 18:50:00|8.7|8.7|8.69|8.69|8.7|8.7|8.68|8.68|0
1692903300000|2023-08-24 18:55:00|8.68|8.68|8.7|8.7|8.71|8.71|8.68|8.68|0
1692903600000|2023-08-24 19:00:00|8.69|8.69|8.7|8.7|8.7|8.7|8.69|8.69|0
1692903900000|2023-08-24 19:05:00|8.69|8.69|8.69|8.69|8.7|8.7|8.69|8.69|0
1692904200000|2023-08-24 19:10:00|8.68|8.68|8.7|8.7|8.7|8.7|8.68|8.68|0
1692904500000|2023-08-24 19:15:00|8.71|8.71|8.71|8.71|8.72|8.72|8.7|8.7|0
1692904800000|2023-08-24 19:20:00|8.72|8.72|8.71|8.71|8.72|8.72|8.7|8.7|0
1692905100000|2023-08-24 19:25:00|8.72|8.72|8.73|8.73|8.73|8.73|8.71|8.71|0
1692905400000|2023-08-24 19:30:00|8.74|8.74|8.72|8.72|8.74|8.74|8.72|8.72|0
1692905700000|2023-08-24 19:35:00|8.71|8.71|8.71|8.71|8.72|8.72|8.71|8.71|0
1692906000000|2023-08-24 19:40:00|8.7|8.7|8.7|8.7|8.72|8.72|8.7|8.7|0
1692906300000|2023-08-24 19:45:00|8.69|8.69|8.7|8.7|8.7|8.7|8.68|8.68|0
1692906600000|2023-08-24 19:50:00|8.69|8.69|8.69|8.69|8.7|8.7|8.68|8.68|0
1692906900000|2023-08-24 19:55:00|8.68|8.68|8.67|8.67|8.69|8.69|8.67|8.67|0
1692907200000|2023-08-24 20:00:00|8.73|8.73|8.67|8.67|8.73|8.73|8.66|8.66|0
1692908400000|2023-08-24 20:20:00|8.65|8.65|8.67|8.67|8.67|8.67|8.65|8.65|0
1692914100000|2023-08-24 21:55:00|8.69|8.69|8.66|8.66|8.69|8.69|8.66|8.66|0
1692915600000|2023-08-24 22:20:00|8.69|8.69|8.69|8.69|8.69|8.69|8.69|8.69|0
1692915900000|2023-08-24 22:25:00|8.67|8.67|8.67|8.67|8.67|8.67|8.67|8.67|0
1692916200000|2023-08-24 22:30:00|8.66|8.66|8.66|8.66|8.66|8.66|8.66|8.66|0
1692917400000|2023-08-24 22:50:00|8.65|8.65|8.65|8.65|8.65|8.65|8.65|8.65|0
1692917700000|2023-08-24 22:55:00|8.66|8.66|8.66|8.66|8.66|8.66|8.66|8.66|0
1692918000000|2023-08-24 23:00:00|8.65|8.65|8.65|8.65|8.65|8.65|8.65|8.65|0
1692918900000|2023-08-24 23:15:00|8.64|8.64|8.64|8.64|8.64|8.64|8.64|8.64|0
1692919800000|2023-08-24 23:30:00|8.65|8.65|8.65|8.65|8.65|8.65|8.65|8.65|0
1692920100000|2023-08-24 23:35:00|8.66|8.66|8.66|8.66|8.66|8.66|8.66|8.66|0
1692921000000|2023-08-24 23:50:00|8.72|8.72|8.72|8.72|8.72|8.72|8.72|8.72|0
1692950400000|2023-08-25 08:00:00|8.67|8.67|8.42|8.42|8.67|8.67|8.42|8.42|0
1692950700000|2023-08-25 08:05:00|8.62|8.62|8.62|8.62|8.62|8.62|8.62|8.62|0
1692951600000|2023-08-25 08:20:00|8.65|8.65|8.65|8.65|8.65|8.65|8.65|8.65|0
1692958200000|2023-08-25 10:10:00|8.68|8.68|8.68|8.68|8.68|8.68|8.68|8.68|0
1692961200000|2023-08-25 11:00:00|8.7|8.7|8.77|8.77|8.77|8.77|8.7|8.7|0
1692963000000|2023-08-25 11:30:00|8.71|8.71|8.71|8.71|8.71|8.71|8.71|8.71|0
1692963600000|2023-08-25 11:40:00|8.72|8.72|8.72|8.72|8.72|8.72|8.72|8.72|0
1692963900000|2023-08-25 11:45:00|8.71|8.71|8.71|8.71|8.71|8.71|8.71|8.71|0
1692964800000|2023-08-25 12:00:00|8.7|8.7|8.7|8.7|8.7|8.7|8.7|8.7|0
1692966000000|2023-08-25 12:20:00|8.69|8.69|8.71|8.71|8.71|8.71|8.69|8.69|0
1692966600000|2023-08-25 12:30:00|8.72|8.72|8.72|8.72|8.72|8.72|8.72|8.72|0
1692969600000|2023-08-25 13:20:00|8.71|8.71|8.71|8.71|8.71|8.71|8.71|8.71|0
1692969900000|2023-08-25 13:25:00|8.68|8.68|8.67|8.67|8.71|8.71|8.67|8.67|0
1692970200000|2023-08-25 13:30:00|8.72|8.72|8.76|8.76|8.82|8.82|8.72|8.72|0
1692970500000|2023-08-25 13:35:00|8.74|8.74|8.77|8.77|8.78|8.78|8.74|8.74|0
1692970800000|2023-08-25 13:40:00|8.73|8.73|8.73|8.73|8.78|8.78|8.73|8.73|0
1692971100000|2023-08-25 13:45:00|8.74|8.74|8.76|8.76|8.77|8.77|8.74|8.74|0
1692971400000|2023-08-25 13:50:00|8.77|8.77|8.73|8.73|8.77|8.77|8.72|8.72|0
1692971700000|2023-08-25 13:55:00|8.72|8.72|8.72|8.72|8.74|8.74|8.69|8.69|0
1692972000000|2023-08-25 14:00:00|8.73|8.73|8.72|8.72|8.74|8.74|8.68|8.68|0
1692972300000|2023-08-25 14:05:00|8.7|8.7|8.66|8.66|8.71|8.71|8.64|8.64|0
1692972600000|2023-08-25 14:10:00|8.67|8.67|8.77|8.77|8.77|8.77|8.67|8.67|0
1692972900000|2023-08-25 14:15:00|8.78|8.78|8.76|8.76|8.84|8.84|8.76|8.76|0
1692973200000|2023-08-25 14:20:00|8.77|8.77|8.73|8.73|8.77|8.77|8.73|8.73|0
1692973500000|2023-08-25 14:25:00|8.74|8.74|8.7|8.7|8.75|8.75|8.7|8.7|0
1692973800000|2023-08-25 14:30:00|8.71|8.71|8.72|8.72|8.72|8.72|8.69|8.69|0
1692974100000|2023-08-25 14:35:00|8.71|8.71|8.72|8.72|8.72|8.72|8.69|8.69|0
1692974400000|2023-08-25 14:40:00|8.71|8.71|8.68|8.68|8.71|8.71|8.67|8.67|0
1692974700000|2023-08-25 14:45:00|8.67|8.67|8.68|8.68|8.69|8.69|8.67|8.67|0
1692975000000|2023-08-25 14:50:00|8.67|8.67|8.67|8.67|8.68|8.68|8.65|8.65|0
1692975300000|2023-08-25 14:55:00|8.66|8.66|8.67|8.67|8.67|8.67|8.63|8.63|0
1692975600000|2023-08-25 15:00:00|8.66|8.66|8.67|8.67|8.67|8.67|8.66|8.66|0
1692975900000|2023-08-25 15:05:00|8.68|8.68|8.71|8.71|8.71|8.71|8.67|8.67|0
1692976200000|2023-08-25 15:10:00|8.7|8.7|8.71|8.71|8.73|8.73|8.7|8.7|0
1692976500000|2023-08-25 15:15:00|8.72|8.72|8.71|8.71|8.72|8.72|8.69|8.69|0
1692976800000|2023-08-25 15:20:00|8.72|8.72|8.74|8.74|8.74|8.74|8.72|8.72|0
1692977100000|2023-08-25 15:25:00|8.75|8.75|8.79|8.79|8.79|8.79|8.75|8.75|0
1692977400000|2023-08-25 15:30:00|8.78|8.78|8.76|8.76|8.78|8.78|8.74|8.74|0
1692977700000|2023-08-25 15:35:00|8.77|8.77|8.8|8.8|8.8|8.8|8.77|8.77|0
1692978000000|2023-08-25 15:40:00|8.78|8.78|8.79|8.79|8.8|8.8|8.77|8.77|0
1692978300000|2023-08-25 15:45:00|8.78|8.78|8.79|8.79|8.79|8.79|8.77|8.77|0
1692978600000|2023-08-25 15:50:00|8.78|8.78|8.79|8.79|8.8|8.8|8.77|8.77|0
1692978900000|2023-08-25 15:55:00|8.78|8.78|8.78|8.78|8.79|8.79|8.77|8.77|0
1692979200000|2023-08-25 16:00:00|8.79|8.79|8.82|8.82|8.82|8.82|8.79|8.79|0
1692979500000|2023-08-25 16:05:00|8.81|8.81|8.81|8.81|8.81|8.81|8.8|8.8|0
1692979800000|2023-08-25 16:10:00|8.8|8.8|8.79|8.79|8.81|8.81|8.79|8.79|0
1692980100000|2023-08-25 16:15:00|8.8|8.8|8.8|8.8|8.8|8.8|8.78|8.78|0
1692980400000|2023-08-25 16:20:00|8.79|8.79|8.82|8.82|8.84|8.84|8.79|8.79|0
1692980700000|2023-08-25 16:25:00|8.83|8.83|8.84|8.84|8.84|8.84|8.82|8.82|0
1692981000000|2023-08-25 16:30:00|8.85|8.85|8.83|8.83|8.85|8.85|8.83|8.83|0
1692981300000|2023-08-25 16:35:00|8.84|8.84|8.85|8.85|8.85|8.85|8.83|8.83|0
1692981600000|2023-08-25 16:40:00|8.84|8.84|8.83|8.83|8.84|8.84|8.82|8.82|0
1692981900000|2023-08-25 16:45:00|8.82|8.82|8.85|8.85|8.86|8.86|8.82|8.82|0
1692982200000|2023-08-25 16:50:00|8.84|8.84|8.82|8.82|8.84|8.84|8.82|8.82|0
1692982500000|2023-08-25 16:55:00|8.83|8.83|8.84|8.84|8.84|8.84|8.83|8.83|0
1692982800000|2023-08-25 17:00:00|8.85|8.85|8.85|8.85|8.85|8.85|8.84|8.84|0
1692983100000|2023-08-25 17:05:00|8.84|8.84|8.82|8.82|8.84|8.84|8.82|8.82|0
1692983400000|2023-08-25 17:10:00|8.81|8.81|8.85|8.85|8.85|8.85|8.81|8.81|0
1692983700000|2023-08-25 17:15:00|8.84|8.84|8.82|8.82|8.85|8.85|8.81|8.81|0
1692984000000|2023-08-25 17:20:00|8.81|8.81|8.79|8.79|8.82|8.82|8.79|8.79|0
1692984300000|2023-08-25 17:25:00|8.8|8.8|8.81|8.81|8.81|8.81|8.79|8.79|0
1692984600000|2023-08-25 17:30:00|8.8|8.8|8.79|8.79|8.81|8.81|8.79|8.79|0
1692984900000|2023-08-25 17:35:00|8.8|8.8|8.8|8.8|8.81|8.81|8.79|8.79|0
1692985200000|2023-08-25 17:40:00|8.81|8.81|8.81|8.81|8.82|8.82|8.81|8.81|0
1692985500000|2023-08-25 17:45:00|8.8|8.8|8.8|8.8|8.8|8.8|8.78|8.78|0
1692985800000|2023-08-25 17:50:00|8.81|8.81|8.81|8.81|8.82|8.82|8.81|8.81|0
1692986100000|2023-08-25 17:55:00|8.82|8.82|8.82|8.82|8.82|8.82|8.81|8.81|0
1692986400000|2023-08-25 18:00:00|8.81|8.81|8.8|8.8|8.82|8.82|8.79|8.79|0
1692986700000|2023-08-25 18:05:00|8.81|8.81|8.79|8.79|8.82|8.82|8.79|8.79|0
1692987000000|2023-08-25 18:10:00|8.8|8.8|8.81|8.81|8.82|8.82|8.79|8.79|0
1692987300000|2023-08-25 18:15:00|8.8|8.8|8.82|8.82|8.82|8.82|8.79|8.79|0
1692987600000|2023-08-25 18:20:00|8.81|8.81|8.81|8.81|8.81|8.81|8.81|8.81|0
1692987900000|2023-08-25 18:25:00|8.82|8.82|8.82|8.82|8.82|8.82|8.81|8.81|0
1692988200000|2023-08-25 18:30:00|8.83|8.83|8.82|8.82|8.83|8.83|8.82|8.82|0
1692988500000|2023-08-25 18:35:00|8.81|8.81|8.8|8.8|8.81|8.81|8.79|8.79|0
1692988800000|2023-08-25 18:40:00|8.79|8.79|8.78|8.78|8.8|8.8|8.78|8.78|0
1692989100000|2023-08-25 18:45:00|8.79|8.79|8.8|8.8|8.8|8.8|8.78|8.78|0
1692989400000|2023-08-25 18:50:00|8.81|8.81|8.8|8.8|8.81|8.81|8.79|8.79|0
1692989700000|2023-08-25 18:55:00|8.81|8.81|8.8|8.8|8.81|8.81|8.8|8.8|0
1692990000000|2023-08-25 19:00:00|8.81|8.81|8.8|8.8|8.82|8.82|8.79|8.79|0
1692990300000|2023-08-25 19:05:00|8.79|8.79|8.8|8.8|8.81|8.81|8.78|8.78|0
1692990600000|2023-08-25 19:10:00|8.81|8.81|8.79|8.79|8.81|8.81|8.79|8.79|0
1692990900000|2023-08-25 19:15:00|8.8|8.8|8.81|8.81|8.81|8.81|8.8|8.8|0
1692991200000|2023-08-25 19:20:00|8.82|8.82|8.82|8.82|8.83|8.83|8.82|8.82|0
1692991500000|2023-08-25 19:25:00|8.83|8.83|8.81|8.81|8.83|8.83|8.8|8.8|0
1692991800000|2023-08-25 19:30:00|8.8|8.8|8.8|8.8|8.81|8.81|8.8|8.8|0
1692992100000|2023-08-25 19:35:00|8.81|8.81|8.79|8.79|8.81|8.81|8.78|8.78|0
1692992400000|2023-08-25 19:40:00|8.8|8.8|8.82|8.82|8.82|8.82|8.79|8.79|0
1692992700000|2023-08-25 19:45:00|8.81|8.81|8.79|8.79|8.81|8.81|8.79|8.79|0
1692993000000|2023-08-25 19:50:00|8.77|8.77|8.81|8.81|8.81|8.81|8.77|8.77|0
1692993300000|2023-08-25 19:55:00|8.82|8.82|8.81|8.81|8.82|8.82|8.8|8.8|0
1693209600000|2023-08-28 08:00:00|8.84|8.84|8.75|8.75|8.84|8.84|8.75|8.75|0
1693210200000|2023-08-28 08:10:00|8.78|8.78|8.78|8.78|8.78|8.78|8.78|8.78|0
1693211400000|2023-08-28 08:30:00|8.79|8.79|8.79|8.79|8.79|8.79|8.79|8.79|0
1693215600000|2023-08-28 09:40:00|8.78|8.78|8.78|8.78|8.78|8.78|8.78|8.78|0
1693218600000|2023-08-28 10:30:00|8.79|8.79|8.79|8.79|8.79|8.79|8.79|8.79|0
1693218900000|2023-08-28 10:35:00|8.78|8.78|8.77|8.77|8.78|8.78|8.77|8.77|0
1693220400000|2023-08-28 11:00:00|8.85|8.85|8.82|8.82|8.85|8.85|8.82|8.82|0
1693220700000|2023-08-28 11:05:00|8.81|8.81|8.81|8.81|8.81|8.81|8.81|8.81|0
1693222500000|2023-08-28 11:35:00|8.83|8.83|8.83|8.83|8.83|8.83|8.83|8.83|0
1693223100000|2023-08-28 11:45:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1693223700000|2023-08-28 11:55:00|8.83|8.83|8.83|8.83|8.83|8.83|8.83|8.83|0
1693224000000|2023-08-28 12:00:00|8.84|8.84|8.84|8.84|8.84|8.84|8.84|8.84|0
1693225500000|2023-08-28 12:25:00|8.85|8.85|8.86|8.86|8.86|8.86|8.84|8.84|0
1693225800000|2023-08-28 12:30:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1693226400000|2023-08-28 12:40:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1693227300000|2023-08-28 12:55:00|8.88|8.88|8.89|8.89|8.89|8.89|8.88|8.88|0
1693227600000|2023-08-28 13:00:00|8.88|8.88|8.88|8.88|8.88|8.88|8.88|8.88|0
1693228800000|2023-08-28 13:20:00|8.89|8.89|8.89|8.89|8.89|8.89|8.89|8.89|0
1693229100000|2023-08-28 13:25:00|8.87|8.87|8.83|8.83|8.88|8.88|8.83|8.83|0
1693229400000|2023-08-28 13:30:00|8.87|8.87|8.85|8.85|8.91|8.91|8.84|8.84|0
1693229700000|2023-08-28 13:35:00|8.86|8.86|8.93|8.93|8.93|8.93|8.86|8.86|0
1693230000000|2023-08-28 13:40:00|8.92|8.92|8.9|8.9|8.96|8.96|8.86|8.86|0
1693230300000|2023-08-28 13:45:00|8.91|8.91|8.87|8.87|8.91|8.91|8.85|8.85|0
1693230600000|2023-08-28 13:50:00|8.85|8.85|8.86|8.86|8.87|8.87|8.83|8.83|0
1693230900000|2023-08-28 13:55:00|8.87|8.87|8.88|8.88|8.88|8.88|8.85|8.85|0
1693231200000|2023-08-28 14:00:00|8.89|8.89|8.85|8.85|8.89|8.89|8.84|8.84|0
1693231500000|2023-08-28 14:05:00|8.86|8.86|8.86|8.86|8.87|8.87|8.85|8.85|0
1693231800000|2023-08-28 14:10:00|8.85|8.85|8.85|8.85|8.86|8.86|8.84|8.84|0
1693232100000|2023-08-28 14:15:00|8.84|8.84|8.86|8.86|8.86|8.86|8.83|8.83|0
1693232400000|2023-08-28 14:20:00|8.87|8.87|8.87|8.87|8.87|8.87|8.86|8.86|0
1693232700000|2023-08-28 14:25:00|8.86|8.86|8.86|8.86|8.86|8.86|8.85|8.85|0
1693233000000|2023-08-28 14:30:00|8.85|8.85|8.87|8.87|8.87|8.87|8.84|8.84|0
1693233300000|2023-08-28 14:35:00|8.88|8.88|8.85|8.85|8.88|8.88|8.85|8.85|0
1693233600000|2023-08-28 14:40:00|8.86|8.86|8.85|8.85|8.86|8.86|8.83|8.83|0
1693233900000|2023-08-28 14:45:00|8.84|8.84|8.82|8.82|8.85|8.85|8.81|8.81|0
1693234200000|2023-08-28 14:50:00|8.83|8.83|8.81|8.81|8.83|8.83|8.8|8.8|0
1693234500000|2023-08-28 14:55:00|8.82|8.82|8.84|8.84|8.85|8.85|8.82|8.82|0
1693234800000|2023-08-28 15:00:00|8.85|8.85|8.81|8.81|8.85|8.85|8.81|8.81|0
1693235100000|2023-08-28 15:05:00|8.8|8.8|8.81|8.81|8.82|8.82|8.8|8.8|0
1693235400000|2023-08-28 15:10:00|8.8|8.8|8.82|8.82|8.82|8.82|8.78|8.78|0
1693235700000|2023-08-28 15:15:00|8.81|8.81|8.8|8.8|8.81|8.81|8.79|8.79|0
1693236000000|2023-08-28 15:20:00|8.79|8.79|8.82|8.82|8.82|8.82|8.79|8.79|0
1693236300000|2023-08-28 15:25:00|8.83|8.83|8.81|8.81|8.84|8.84|8.8|8.8|0
1693236600000|2023-08-28 15:30:00|8.82|8.82|8.83|8.83|8.83|8.83|8.82|8.82|0
1693236900000|2023-08-28 15:35:00|8.82|8.82|8.83|8.83|8.83|8.83|8.82|8.82|0
1693237200000|2023-08-28 15:40:00|8.82|8.82|8.81|8.81|8.82|8.82|8.78|8.78|0
1693237500000|2023-08-28 15:45:00|8.82|8.82|8.8|8.8|8.82|8.82|8.79|8.79|0
1693237800000|2023-08-28 15:50:00|8.78|8.78|8.79|8.79|8.79|8.79|8.78|8.78|0
1693238100000|2023-08-28 15:55:00|8.8|8.8|8.8|8.8|8.8|8.8|8.79|8.79|0
1693238400000|2023-08-28 16:00:00|8.81|8.81|8.82|8.82|8.82|8.82|8.81|8.81|0
1693239000000|2023-08-28 16:10:00|8.84|8.84|8.84|8.84|8.85|8.85|8.83|8.83|0
1693239300000|2023-08-28 16:15:00|8.85|8.85|8.84|8.84|8.85|8.85|8.84|8.84|0
1693239600000|2023-08-28 16:20:00|8.83|8.83|8.85|8.85|8.85|8.85|8.83|8.83|0
1693239900000|2023-08-28 16:25:00|8.84|8.84|8.85|8.85|8.86|8.86|8.84|8.84|0
1693240200000|2023-08-28 16:30:00|8.84|8.84|8.86|8.86|8.86|8.86|8.84|8.84|0
1693240500000|2023-08-28 16:35:00|8.87|8.87|8.88|8.88|8.89|8.89|8.86|8.86|0
1693240800000|2023-08-28 16:40:00|8.87|8.87|8.89|8.89|8.9|8.9|8.87|8.87|0
1693241100000|2023-08-28 16:45:00|8.88|8.88|8.88|8.88|8.89|8.89|8.87|8.87|0
1693241400000|2023-08-28 16:50:00|8.87|8.87|8.88|8.88|8.89|8.89|8.87|8.87|0
1693241700000|2023-08-28 16:55:00|8.87|8.87|8.88|8.88|8.89|8.89|8.87|8.87|0
1693242000000|2023-08-28 17:00:00|8.89|8.89|8.89|8.89|8.89|8.89|8.88|8.88|0
1693242300000|2023-08-28 17:05:00|8.9|8.9|8.87|8.87|8.9|8.9|8.87|8.87|0
1693242600000|2023-08-28 17:10:00|8.88|8.88|8.89|8.89|8.9|8.9|8.88|8.88|0
1693242900000|2023-08-28 17:15:00|8.88|8.88|8.87|8.87|8.88|8.88|8.86|8.86|0
1693243200000|2023-08-28 17:20:00|8.88|8.88|8.88|8.88|8.88|8.88|8.88|8.88|0
1693243500000|2023-08-28 17:25:00|8.87|8.87|8.88|8.88|8.88|8.88|8.87|8.87|0
1693243800000|2023-08-28 17:30:00|8.89|8.89|8.88|8.88|8.89|8.89|8.88|8.88|0
1693244100000|2023-08-28 17:35:00|8.87|8.87|8.86|8.86|8.87|8.87|8.85|8.85|0
1693244400000|2023-08-28 17:40:00|8.87|8.87|8.86|8.86|8.87|8.87|8.85|8.85|0
1693244700000|2023-08-28 17:45:00|8.85|8.85|8.85|8.85|8.86|8.86|8.84|8.84|0
1693245000000|2023-08-28 17:50:00|8.84|8.84|8.84|8.84|8.86|8.86|8.83|8.83|0
1693245300000|2023-08-28 17:55:00|8.83|8.83|8.83|8.83|8.83|8.83|8.82|8.82|0
1693245600000|2023-08-28 18:00:00|8.84|8.84|8.84|8.84|8.85|8.85|8.84|8.84|0
1693245900000|2023-08-28 18:05:00|8.83|8.83|8.83|8.83|8.84|8.84|8.82|8.82|0
1693246200000|2023-08-28 18:10:00|8.84|8.84|8.84|8.84|8.84|8.84|8.82|8.82|0
1693246500000|2023-08-28 18:15:00|8.83|8.83|8.83|8.83|8.84|8.84|8.82|8.82|0
1693246800000|2023-08-28 18:20:00|8.84|8.84|8.85|8.85|8.85|8.85|8.84|8.84|0
1693247100000|2023-08-28 18:25:00|8.84|8.84|8.83|8.83|8.84|8.84|8.82|8.82|0
1693247400000|2023-08-28 18:30:00|8.82|8.82|8.82|8.82|8.82|8.82|8.81|8.81|0
1693247700000|2023-08-28 18:35:00|8.83|8.83|8.83|8.83|8.84|8.84|8.82|8.82|0
1693248000000|2023-08-28 18:40:00|8.82|8.82|8.83|8.83|8.83|8.83|8.82|8.82|0
1693248300000|2023-08-28 18:45:00|8.82|8.82|8.83|8.83|8.83|8.83|8.82|8.82|0
1693248600000|2023-08-28 18:50:00|8.84|8.84|8.84|8.84|8.84|8.84|8.83|8.83|0
1693248900000|2023-08-28 18:55:00|8.83|8.83|8.84|8.84|8.84|8.84|8.83|8.83|0
1693249200000|2023-08-28 19:00:00|8.83|8.83|8.85|8.85|8.86|8.86|8.83|8.83|0
1693249500000|2023-08-28 19:05:00|8.86|8.86|8.87|8.87|8.87|8.87|8.85|8.85|0
1693249800000|2023-08-28 19:10:00|8.86|8.86|8.84|8.84|8.86|8.86|8.84|8.84|0
1693250100000|2023-08-28 19:15:00|8.83|8.83|8.85|8.85|8.85|8.85|8.83|8.83|0
1693250400000|2023-08-28 19:20:00|8.84|8.84|8.84|8.84|8.85|8.85|8.83|8.83|0
1693250700000|2023-08-28 19:25:00|8.85|8.85|8.86|8.86|8.86|8.86|8.85|8.85|0
1693251000000|2023-08-28 19:30:00|8.85|8.85|8.84|8.84|8.85|8.85|8.83|8.83|0
1693251300000|2023-08-28 19:35:00|8.85|8.85|8.85|8.85|8.86|8.86|8.85|8.85|0
1693251600000|2023-08-28 19:40:00|8.86|8.86|8.86|8.86|8.87|8.87|8.85|8.85|0
1693251900000|2023-08-28 19:45:00|8.87|8.87|8.84|8.84|8.88|8.88|8.83|8.83|0
1693252200000|2023-08-28 19:50:00|8.83|8.83|8.83|8.83|8.84|8.84|8.82|8.82|0
1693252500000|2023-08-28 19:55:00|8.82|8.82|8.82|8.82|8.83|8.83|8.82|8.82|0
1693253100000|2023-08-28 20:05:00|8.88|8.88|8.88|8.88|8.88|8.88|8.88|8.88|0
1693253400000|2023-08-28 20:10:00|8.87|8.87|8.84|8.84|8.87|8.87|8.84|8.84|0
1693254000000|2023-08-28 20:20:00|8.83|8.83|8.84|8.84|8.84|8.84|8.83|8.83|0
1693254300000|2023-08-28 20:25:00|8.83|8.83|8.83|8.83|8.83|8.83|8.83|8.83|0
1693254900000|2023-08-28 20:35:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1693255200000|2023-08-28 20:40:00|8.84|8.84|8.84|8.84|8.84|8.84|8.84|8.84|0
1693255800000|2023-08-28 20:50:00|8.83|8.83|8.83|8.83|8.83|8.83|8.83|8.83|0
1693258200000|2023-08-28 21:30:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1693263600000|2023-08-28 23:00:00|8.83|8.83|8.83|8.83|8.83|8.83|8.83|8.83|0
1693264500000|2023-08-28 23:15:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1693265400000|2023-08-28 23:30:00|8.83|8.83|8.83|8.83|8.83|8.83|8.83|8.83|0
1693265700000|2023-08-28 23:35:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1693266000000|2023-08-28 23:40:00|8.83|8.83|8.83|8.83|8.83|8.83|8.83|8.83|0
1693266300000|2023-08-28 23:45:00|8.82|8.82|8.83|8.83|8.83|8.83|8.82|8.82|0
1693266600000|2023-08-28 23:50:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1693266900000|2023-08-28 23:55:00|8.81|8.81|8.82|8.82|8.82|8.82|8.81|8.81|0
1693296300000|2023-08-29 08:05:00|8.83|8.83|8.83|8.83|8.83|8.83|8.83|8.83|0
1693296900000|2023-08-29 08:15:00|8.92|8.92|8.92|8.92|8.92|8.92|8.92|8.92|0
1693297200000|2023-08-29 08:20:00|8.9|8.9|8.9|8.9|8.9|8.9|8.9|8.9|0
1693299300000|2023-08-29 08:55:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1693299900000|2023-08-29 09:05:00|8.9|8.9|8.9|8.9|8.9|8.9|8.9|8.9|0
1693301400000|2023-08-29 09:30:00|8.91|8.91|8.91|8.91|8.91|8.91|8.91|8.91|0
1693302300000|2023-08-29 09:45:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1693303200000|2023-08-29 10:00:00|8.92|8.92|8.9|8.9|8.92|8.92|8.9|8.9|0
1693304100000|2023-08-29 10:15:00|8.89|8.89|8.89|8.89|8.89|8.89|8.89|8.89|0
1693304700000|2023-08-29 10:25:00|8.87|8.87|8.92|8.92|8.92|8.92|8.87|8.87|0
1693305600000|2023-08-29 10:40:00|8.87|8.87|8.82|8.82|8.87|8.87|8.82|8.82|0
1693306800000|2023-08-29 11:00:00|8.84|8.84|8.84|8.84|8.84|8.84|8.84|8.84|0
1693307400000|2023-08-29 11:10:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1693308600000|2023-08-29 11:30:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1693311600000|2023-08-29 12:20:00|8.79|8.79|8.79|8.79|8.79|8.79|8.79|8.79|0
1693312200000|2023-08-29 12:30:00|8.78|8.78|8.78|8.78|8.78|8.78|8.78|8.78|0
1693312500000|2023-08-29 12:35:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1693314600000|2023-08-29 13:10:00|8.78|8.78|8.76|8.76|8.79|8.79|8.76|8.76|0
1693314900000|2023-08-29 13:15:00|8.77|8.77|8.76|8.76|8.77|8.77|8.76|8.76|0
1693315200000|2023-08-29 13:20:00|8.75|8.75|8.77|8.77|8.77|8.77|8.72|8.72|0
1693315500000|2023-08-29 13:25:00|8.78|8.78|8.77|8.77|8.86|8.86|8.77|8.77|0
1693315800000|2023-08-29 13:30:00|8.73|8.73|8.87|8.87|8.87|8.87|8.73|8.73|0
1693316100000|2023-08-29 13:35:00|8.86|8.86|8.87|8.87|8.88|8.88|8.84|8.84|0
1693316400000|2023-08-29 13:40:00|8.86|8.86|8.89|8.89|8.93|8.93|8.86|8.86|0
1693316700000|2023-08-29 13:45:00|8.9|8.9|8.92|8.92|8.92|8.92|8.88|8.88|0
1693317000000|2023-08-29 13:50:00|8.91|8.91|8.95|8.95|8.95|8.95|8.9|8.9|0
1693317300000|2023-08-29 13:55:00|8.94|8.94|8.94|8.94|8.94|8.94|8.92|8.92|0
1693317600000|2023-08-29 14:00:00|8.95|8.95|8.99|8.99|9|9|8.95|8.95|0
1693317900000|2023-08-29 14:05:00|9|9|9.01|9.01|9.01|9.01|8.98|8.98|0
1693318200000|2023-08-29 14:10:00|9|9|9.02|9.02|9.02|9.02|8.98|8.98|0
1693318500000|2023-08-29 14:15:00|9.03|9.03|9.03|9.03|9.04|9.04|9.02|9.02|0
1693318800000|2023-08-29 14:20:00|9.04|9.04|9.11|9.11|9.15|9.15|9.04|9.04|0
1693319100000|2023-08-29 14:25:00|9.12|9.12|9.11|9.11|9.15|9.15|9.11|9.11|0
1693319400000|2023-08-29 14:30:00|9.1|9.1|9.11|9.11|9.12|9.12|9.08|9.08|0
1693319700000|2023-08-29 14:35:00|9.1|9.1|9.11|9.11|9.17|9.17|9.1|9.1|0
1693320000000|2023-08-29 14:40:00|9.1|9.1|9.15|9.15|9.15|9.15|9.1|9.1|0
1693320300000|2023-08-29 14:45:00|9.16|9.16|9.16|9.16|9.17|9.17|9.13|9.13|0
1693320600000|2023-08-29 14:50:00|9.15|9.15|9.17|9.17|9.18|9.18|9.14|9.14|0
1693320900000|2023-08-29 14:55:00|9.16|9.16|9.21|9.21|9.21|9.21|9.16|9.16|0
1693321200000|2023-08-29 15:00:00|9.22|9.22|9.21|9.21|9.23|9.23|9.2|9.2|0
1693321500000|2023-08-29 15:05:00|9.22|9.22|9.21|9.21|9.23|9.23|9.19|9.19|0
1693321800000|2023-08-29 15:10:00|9.2|9.2|9.23|9.23|9.24|9.24|9.2|9.2|0
1693322100000|2023-08-29 15:15:00|9.22|9.22|9.16|9.16|9.22|9.22|9.15|9.15|0
1693322400000|2023-08-29 15:20:00|9.15|9.15|9.17|9.17|9.17|9.17|9.13|9.13|0
1693322700000|2023-08-29 15:25:00|9.16|9.16|9.17|9.17|9.18|9.18|9.16|9.16|0
1693323000000|2023-08-29 15:30:00|9.18|9.18|9.13|9.13|9.18|9.18|9.12|9.12|0
1693323300000|2023-08-29 15:35:00|9.14|9.14|9.1|9.1|9.14|9.14|9.1|9.1|0
1693323600000|2023-08-29 15:40:00|9.09|9.09|9.13|9.13|9.14|9.14|9.09|9.09|0
1693323900000|2023-08-29 15:45:00|9.12|9.12|9.14|9.14|9.17|9.17|9.11|9.11|0
1693324200000|2023-08-29 15:50:00|9.15|9.15|9.13|9.13|9.15|9.15|9.13|9.13|0
1693324500000|2023-08-29 15:55:00|9.12|9.12|9.12|9.12|9.13|9.13|9.11|9.11|0
1693324800000|2023-08-29 16:00:00|9.13|9.13|9.13|9.13|9.14|9.14|9.13|9.13|0
1693325100000|2023-08-29 16:05:00|9.14|9.14|9.16|9.16|9.16|9.16|9.13|9.13|0
1693325400000|2023-08-29 16:10:00|9.15|9.15|9.13|9.13|9.15|9.15|9.13|9.13|0
1693325700000|2023-08-29 16:15:00|9.14|9.14|9.13|9.13|9.14|9.14|9.11|9.11|0
1693326000000|2023-08-29 16:20:00|9.14|9.14|9.15|9.15|9.16|9.16|9.13|9.13|0
1693326300000|2023-08-29 16:25:00|9.16|9.16|9.13|9.13|9.16|9.16|9.13|9.13|0
1693326600000|2023-08-29 16:30:00|9.14|9.14|9.16|9.16|9.17|9.17|9.12|9.12|0
1693326900000|2023-08-29 16:35:00|9.15|9.15|9.15|9.15|9.16|9.16|9.14|9.14|0
1693327200000|2023-08-29 16:40:00|9.14|9.14|9.17|9.17|9.17|9.17|9.13|9.13|0
1693327500000|2023-08-29 16:45:00|9.18|9.18|9.19|9.19|9.19|9.19|9.17|9.17|0
1693327800000|2023-08-29 16:50:00|9.18|9.18|9.17|9.17|9.2|9.2|9.17|9.17|0
1693328100000|2023-08-29 16:55:00|9.18|9.18|9.18|9.18|9.18|9.18|9.17|9.17|0
1693328400000|2023-08-29 17:00:00|9.17|9.17|9.17|9.17|9.18|9.18|9.15|9.15|0
1693328700000|2023-08-29 17:05:00|9.16|9.16|9.17|9.17|9.18|9.18|9.16|9.16|0
1693329000000|2023-08-29 17:10:00|9.18|9.18|9.16|9.16|9.18|9.18|9.15|9.15|0
1693329300000|2023-08-29 17:15:00|9.17|9.17|9.17|9.17|9.17|9.17|9.15|9.15|0
1693329600000|2023-08-29 17:20:00|9.18|9.18|9.18|9.18|9.18|9.18|9.16|9.16|0
1693329900000|2023-08-29 17:25:00|9.17|9.17|9.19|9.19|9.19|9.19|9.17|9.17|0
1693330200000|2023-08-29 17:30:00|9.2|9.2|9.21|9.21|9.22|9.22|9.18|9.18|0
1693330500000|2023-08-29 17:35:00|9.22|9.22|9.21|9.21|9.22|9.22|9.2|9.2|0
1693330800000|2023-08-29 17:40:00|9.22|9.22|9.21|9.21|9.22|9.22|9.2|9.2|0
1693331100000|2023-08-29 17:45:00|9.22|9.22|9.21|9.21|9.22|9.22|9.2|9.2|0
1693331400000|2023-08-29 17:50:00|9.2|9.2|9.25|9.25|9.26|9.26|9.2|9.2|0
1693331700000|2023-08-29 17:55:00|9.26|9.26|9.24|9.24|9.26|9.26|9.23|9.23|0
1693332000000|2023-08-29 18:00:00|9.25|9.25|9.21|9.21|9.26|9.26|9.21|9.21|0
1693332300000|2023-08-29 18:05:00|9.22|9.22|9.21|9.21|9.22|9.22|9.21|9.21|0
1693332600000|2023-08-29 18:10:00|9.22|9.22|9.23|9.23|9.23|9.23|9.22|9.22|0
1693332900000|2023-08-29 18:15:00|9.24|9.24|9.23|9.23|9.24|9.24|9.22|9.22|0
1693333200000|2023-08-29 18:20:00|9.22|9.22|9.22|9.22|9.23|9.23|9.22|9.22|0
1693333500000|2023-08-29 18:25:00|9.21|9.21|9.22|9.22|9.23|9.23|9.21|9.21|0
1693333800000|2023-08-29 18:30:00|9.21|9.21|9.2|9.2|9.21|9.21|9.19|9.19|0
1693334100000|2023-08-29 18:35:00|9.19|9.19|9.22|9.22|9.23|9.23|9.19|9.19|0
1693334400000|2023-08-29 18:40:00|9.21|9.21|9.18|9.18|9.23|9.23|9.18|9.18|0
1693334700000|2023-08-29 18:45:00|9.19|9.19|9.17|9.17|9.19|9.19|9.17|9.17|0
1693335000000|2023-08-29 18:50:00|9.18|9.18|9.17|9.17|9.18|9.18|9.16|9.16|0
1693335300000|2023-08-29 18:55:00|9.18|9.18|9.18|9.18|9.18|9.18|9.16|9.16|0
1693335600000|2023-08-29 19:00:00|9.17|9.17|9.16|9.16|9.18|9.18|9.15|9.15|0
1693335900000|2023-08-29 19:05:00|9.17|9.17|9.15|9.15|9.18|9.18|9.15|9.15|0
1693336200000|2023-08-29 19:10:00|9.16|9.16|9.17|9.17|9.17|9.17|9.15|9.15|0
1693336500000|2023-08-29 19:15:00|9.16|9.16|9.15|9.15|9.16|9.16|9.13|9.13|0
1693336800000|2023-08-29 19:20:00|9.14|9.14|9.16|9.16|9.16|9.16|9.14|9.14|0
1693337100000|2023-08-29 19:25:00|9.17|9.17|9.18|9.18|9.18|9.18|9.16|9.16|0
1693337400000|2023-08-29 19:30:00|9.17|9.17|9.16|9.16|9.18|9.18|9.15|9.15|0
1693337700000|2023-08-29 19:35:00|9.15|9.15|9.16|9.16|9.17|9.17|9.15|9.15|0
1693338000000|2023-08-29 19:40:00|9.15|9.15|9.17|9.17|9.18|9.18|9.15|9.15|0
1693338300000|2023-08-29 19:45:00|9.18|9.18|9.16|9.16|9.18|9.18|9.15|9.15|0
1693338600000|2023-08-29 19:50:00|9.17|9.17|9.2|9.2|9.2|9.2|9.16|9.16|0
1693338900000|2023-08-29 19:55:00|9.19|9.19|9.21|9.21|9.21|9.21|9.19|9.19|0
1693339200000|2023-08-29 20:00:00|9.22|9.22|9.22|9.22|9.22|9.22|9.22|9.22|0
1693339800000|2023-08-29 20:10:00|9.21|9.21|9.2|9.2|9.21|9.21|9.2|9.2|0
1693340400000|2023-08-29 20:20:00|9.19|9.19|9.22|9.22|9.22|9.22|9.19|9.19|0
1693340700000|2023-08-29 20:25:00|9.2|9.2|9.2|9.2|9.2|9.2|9.2|9.2|0
1693341000000|2023-08-29 20:30:00|9.21|9.21|9.21|9.21|9.22|9.22|9.21|9.21|0
1693341600000|2023-08-29 20:40:00|9.2|9.2|9.2|9.2|9.2|9.2|9.2|9.2|0
1693341900000|2023-08-29 20:45:00|9.22|9.22|9.23|9.23|9.23|9.23|9.2|9.2|0
1693342200000|2023-08-29 20:50:00|9.21|9.21|9.2|9.2|9.21|9.21|9.2|9.2|0
1693342500000|2023-08-29 20:55:00|9.21|9.21|9.21|9.21|9.21|9.21|9.21|9.21|0
1693342800000|2023-08-29 21:00:00|9.2|9.2|9.2|9.2|9.2|9.2|9.2|9.2|0
1693343700000|2023-08-29 21:15:00|9.21|9.21|9.21|9.21|9.21|9.21|9.2|9.2|0
1693345800000|2023-08-29 21:50:00|9.23|9.23|9.23|9.23|9.23|9.23|9.23|9.23|0
1693347600000|2023-08-29 22:20:00|9.19|9.19|9.19|9.19|9.19|9.19|9.19|9.19|0
1693348200000|2023-08-29 22:30:00|9.15|9.15|9.15|9.15|9.15|9.15|9.15|9.15|0
1693348500000|2023-08-29 22:35:00|9.19|9.19|9.19|9.19|9.19|9.19|9.19|9.19|0
1693349400000|2023-08-29 22:50:00|9.22|9.22|9.23|9.23|9.23|9.23|9.22|9.22|0
1693349700000|2023-08-29 22:55:00|9.19|9.19|9.19|9.19|9.19|9.19|9.19|9.19|0
1693350000000|2023-08-29 23:00:00|9.16|9.16|9.2|9.2|9.23|9.23|9.16|9.16|0
1693350300000|2023-08-29 23:05:00|9.23|9.23|9.19|9.19|9.23|9.23|9.19|9.19|0
1693350600000|2023-08-29 23:10:00|9.23|9.23|9.17|9.17|9.23|9.23|9.17|9.17|0
1693351200000|2023-08-29 23:20:00|9.19|9.19|9.18|9.18|9.19|9.19|9.18|9.18|0
1693351500000|2023-08-29 23:25:00|9.22|9.22|9.18|9.18|9.22|9.22|9.18|9.18|0
1693351800000|2023-08-29 23:30:00|9.2|9.2|9.2|9.2|9.2|9.2|9.2|9.2|0
1693352100000|2023-08-29 23:35:00|9.21|9.21|9.21|9.21|9.21|9.21|9.21|9.21|0
1693352400000|2023-08-29 23:40:00|9.2|9.2|9.2|9.2|9.2|9.2|9.2|9.2|0
1693352700000|2023-08-29 23:45:00|9.19|9.19|9.16|9.16|9.19|9.19|9.16|9.16|0
1693353000000|2023-08-29 23:50:00|9.17|9.17|9.18|9.18|9.18|9.18|9.16|9.16|0
1693353300000|2023-08-29 23:55:00|9.16|9.16|9.16|9.16|9.18|9.18|9.16|9.16|0
1693382400000|2023-08-30 08:00:00|9.17|9.17|9.21|9.21|9.21|9.21|9.17|9.17|0
1693383600000|2023-08-30 08:20:00|9.27|9.27|9.27|9.27|9.27|9.27|9.27|9.27|0
1693386600000|2023-08-30 09:10:00|9.11|9.11|9.1|9.1|9.11|9.11|9.1|9.1|0
1693387200000|2023-08-30 09:20:00|9.17|9.17|9.17|9.17|9.17|9.17|9.17|9.17|0
1693388400000|2023-08-30 09:40:00|9.11|9.11|9.09|9.09|9.11|9.11|9.09|9.09|0
1693389000000|2023-08-30 09:50:00|9.14|9.14|9.14|9.14|9.14|9.14|9.14|9.14|0
1693391400000|2023-08-30 10:30:00|9.11|9.11|9.09|9.09|9.11|9.11|9.09|9.09|0
1693393200000|2023-08-30 11:00:00|9.15|9.15|9.11|9.11|9.15|9.15|9.11|9.11|0
1693393500000|2023-08-30 11:05:00|9.15|9.15|9.13|9.13|9.15|9.15|9.13|9.13|0
1693394700000|2023-08-30 11:25:00|9.14|9.14|9.14|9.14|9.14|9.14|9.14|9.14|0
1693395000000|2023-08-30 11:30:00|9.15|9.15|9.15|9.15|9.15|9.15|9.14|9.14|0
1693395300000|2023-08-30 11:35:00|9.14|9.14|9.15|9.15|9.15|9.15|9.14|9.14|0
1693396200000|2023-08-30 11:50:00|9.14|9.14|9.15|9.15|9.15|9.15|9.14|9.14|0
1693396500000|2023-08-30 11:55:00|9.14|9.14|9.14|9.14|9.15|9.15|9.13|9.13|0
1693396800000|2023-08-30 12:00:00|9.13|9.13|9.14|9.14|9.14|9.14|9.13|9.13|0
1693397100000|2023-08-30 12:05:00|9.13|9.13|9.11|9.11|9.13|9.13|9.09|9.09|0
1693397400000|2023-08-30 12:10:00|9.14|9.14|9.14|9.14|9.14|9.14|9.14|9.14|0
1693397700000|2023-08-30 12:15:00|9.16|9.16|9.13|9.13|9.16|9.16|9.13|9.13|0
1693398000000|2023-08-30 12:20:00|9.17|9.17|9.11|9.11|9.17|9.17|9.11|9.11|0
1693398300000|2023-08-30 12:25:00|9.13|9.13|9.11|9.11|9.13|9.13|9.11|9.11|0
1693398600000|2023-08-30 12:30:00|9.16|9.16|9.18|9.18|9.18|9.18|9.11|9.11|0
1693398900000|2023-08-30 12:35:00|9.16|9.16|9.15|9.15|9.18|9.18|9.15|9.15|0
1693399200000|2023-08-30 12:40:00|9.13|9.13|9.17|9.17|9.17|9.17|9.11|9.11|0
1693399500000|2023-08-30 12:45:00|9.15|9.15|9.15|9.15|9.15|9.15|9.15|9.15|0
1693400100000|2023-08-30 12:55:00|9.13|9.13|9.15|9.15|9.15|9.15|9.13|9.13|0
1693400400000|2023-08-30 13:00:00|9.13|9.13|9.15|9.15|9.15|9.15|9.13|9.13|0
1693400700000|2023-08-30 13:05:00|9.13|9.13|9.14|9.14|9.14|9.14|9.13|9.13|0
1693401900000|2023-08-30 13:25:00|9.13|9.13|9.11|9.11|9.14|9.14|9.11|9.11|0
1693402200000|2023-08-30 13:30:00|9.15|9.15|9.24|9.24|9.25|9.25|9.13|9.13|0
1693402500000|2023-08-30 13:35:00|9.23|9.23|9.18|9.18|9.24|9.24|9.15|9.15|0
1693402800000|2023-08-30 13:40:00|9.17|9.17|9.2|9.2|9.21|9.21|9.14|9.14|0
1693403100000|2023-08-30 13:45:00|9.21|9.21|9.23|9.23|9.26|9.26|9.2|9.2|0
1693403400000|2023-08-30 13:50:00|9.24|9.24|9.31|9.31|9.31|9.31|9.23|9.23|0
1693403700000|2023-08-30 13:55:00|9.3|9.3|9.28|9.28|9.3|9.3|9.28|9.28|0
1693404000000|2023-08-30 14:00:00|9.27|9.27|9.27|9.27|9.29|9.29|9.26|9.26|0
1693404300000|2023-08-30 14:05:00|9.26|9.26|9.26|9.26|9.28|9.28|9.25|9.25|0
1693404600000|2023-08-30 14:10:00|9.25|9.25|9.27|9.27|9.28|9.28|9.24|9.24|0
1693404900000|2023-08-30 14:15:00|9.28|9.28|9.24|9.24|9.28|9.28|9.23|9.23|0
1693405200000|2023-08-30 14:20:00|9.25|9.25|9.23|9.23|9.26|9.26|9.22|9.22|0
1693405500000|2023-08-30 14:25:00|9.22|9.22|9.21|9.21|9.23|9.23|9.2|9.2|0
1693405800000|2023-08-30 14:30:00|9.22|9.22|9.29|9.29|9.29|9.29|9.22|9.22|0
1693406100000|2023-08-30 14:35:00|9.3|9.3|9.28|9.28|9.31|9.31|9.27|9.27|0
1693406400000|2023-08-30 14:40:00|9.29|9.29|9.28|9.28|9.29|9.29|9.27|9.27|0
1693406700000|2023-08-30 14:45:00|9.29|9.29|9.27|9.27|9.29|9.29|9.27|9.27|0
1693407000000|2023-08-30 14:50:00|9.28|9.28|9.28|9.28|9.29|9.29|9.26|9.26|0
1693407300000|2023-08-30 14:55:00|9.29|9.29|9.28|9.28|9.29|9.29|9.28|9.28|0
1693407600000|2023-08-30 15:00:00|9.29|9.29|9.26|9.26|9.3|9.3|9.26|9.26|0
1693407900000|2023-08-30 15:05:00|9.27|9.27|9.29|9.29|9.29|9.29|9.26|9.26|0
1693408200000|2023-08-30 15:10:00|9.28|9.28|9.28|9.28|9.3|9.3|9.27|9.27|0
1693408500000|2023-08-30 15:15:00|9.27|9.27|9.29|9.29|9.29|9.29|9.27|9.27|0
1693408800000|2023-08-30 15:20:00|9.28|9.28|9.27|9.27|9.28|9.28|9.24|9.24|0
1693409100000|2023-08-30 15:25:00|9.26|9.26|9.28|9.28|9.28|9.28|9.24|9.24|0
1693409400000|2023-08-30 15:30:00|9.27|9.27|9.24|9.24|9.27|9.27|9.23|9.23|0
1693409700000|2023-08-30 15:35:00|9.25|9.25|9.29|9.29|9.29|9.29|9.25|9.25|0
1693410000000|2023-08-30 15:40:00|9.28|9.28|9.28|9.28|9.29|9.29|9.27|9.27|0
1693410300000|2023-08-30 15:45:00|9.27|9.27|9.28|9.28|9.29|9.29|9.27|9.27|0
1693410600000|2023-08-30 15:50:00|9.27|9.27|9.3|9.3|9.3|9.3|9.27|9.27|0
1693410900000|2023-08-30 15:55:00|9.31|9.31|9.29|9.29|9.32|9.32|9.28|9.28|0
1693411200000|2023-08-30 16:00:00|9.3|9.3|9.31|9.31|9.31|9.31|9.28|9.28|0
1693411500000|2023-08-30 16:05:00|9.32|9.32|9.31|9.31|9.32|9.32|9.3|9.3|0
1693411800000|2023-08-30 16:10:00|9.32|9.32|9.31|9.31|9.32|9.32|9.29|9.29|0
1693412100000|2023-08-30 16:15:00|9.3|9.3|9.3|9.3|9.31|9.31|9.29|9.29|0
1693412400000|2023-08-30 16:20:00|9.31|9.31|9.29|9.29|9.31|9.31|9.28|9.28|0
1693412700000|2023-08-30 16:25:00|9.28|9.28|9.29|9.29|9.3|9.3|9.28|9.28|0
1693413000000|2023-08-30 16:30:00|9.28|9.28|9.29|9.29|9.29|9.29|9.28|9.28|0
1693413300000|2023-08-30 16:35:00|9.28|9.28|9.26|9.26|9.28|9.28|9.26|9.26|0
1693413600000|2023-08-30 16:40:00|9.27|9.27|9.29|9.29|9.29|9.29|9.27|9.27|0
1693413900000|2023-08-30 16:45:00|9.28|9.28|9.29|9.29|9.3|9.3|9.28|9.28|0
1693414200000|2023-08-30 16:50:00|9.28|9.28|9.26|9.26|9.29|9.29|9.25|9.25|0
1693414500000|2023-08-30 16:55:00|9.27|9.27|9.28|9.28|9.28|9.28|9.26|9.26|0
1693414800000|2023-08-30 17:00:00|9.27|9.27|9.25|9.25|9.27|9.27|9.24|9.24|0
1693415100000|2023-08-30 17:05:00|9.24|9.24|9.24|9.24|9.25|9.25|9.24|9.24|0
1693415400000|2023-08-30 17:10:00|9.25|9.25|9.26|9.26|9.27|9.27|9.25|9.25|0
1693415700000|2023-08-30 17:15:00|9.27|9.27|9.26|9.26|9.28|9.28|9.26|9.26|0
1693416000000|2023-08-30 17:20:00|9.27|9.27|9.26|9.26|9.27|9.27|9.26|9.26|0
1693416300000|2023-08-30 17:25:00|9.27|9.27|9.27|9.27|9.28|9.28|9.26|9.26|0
1693416600000|2023-08-30 17:30:00|9.28|9.28|9.29|9.29|9.29|9.29|9.28|9.28|0
1693416900000|2023-08-30 17:35:00|9.3|9.3|9.28|9.28|9.31|9.31|9.28|9.28|0
1693417200000|2023-08-30 17:40:00|9.29|9.29|9.28|9.28|9.29|9.29|9.28|9.28|0
1693417500000|2023-08-30 17:45:00|9.27|9.27|9.26|9.26|9.28|9.28|9.26|9.26|0
1693417800000|2023-08-30 17:50:00|9.27|9.27|9.26|9.26|9.28|9.28|9.26|9.26|0
1693418100000|2023-08-30 17:55:00|9.25|9.25|9.26|9.26|9.26|9.26|9.24|9.24|0
1693418400000|2023-08-30 18:00:00|9.25|9.25|9.23|9.23|9.26|9.26|9.23|9.23|0
1693418700000|2023-08-30 18:05:00|9.24|9.24|9.21|9.21|9.24|9.24|9.2|9.2|0
1693419000000|2023-08-30 18:10:00|9.2|9.2|9.21|9.21|9.21|9.21|9.19|9.19|0
1693419300000|2023-08-30 18:15:00|9.2|9.2|9.2|9.2|9.22|9.22|9.2|9.2|0
1693419600000|2023-08-30 18:20:00|9.21|9.21|9.21|9.21|9.22|9.22|9.2|9.2|0
1693419900000|2023-08-30 18:25:00|9.2|9.2|9.17|9.17|9.2|9.2|9.17|9.17|0
1693420200000|2023-08-30 18:30:00|9.18|9.18|9.2|9.2|9.2|9.2|9.18|9.18|0
1693420500000|2023-08-30 18:35:00|9.19|9.19|9.21|9.21|9.21|9.21|9.19|9.19|0
1693420800000|2023-08-30 18:40:00|9.2|9.2|9.2|9.2|9.21|9.21|9.2|9.2|0
1693421100000|2023-08-30 18:45:00|9.21|9.21|9.21|9.21|9.22|9.22|9.2|9.2|0
1693421400000|2023-08-30 18:50:00|9.2|9.2|9.2|9.2|9.21|9.21|9.2|9.2|0
1693421700000|2023-08-30 18:55:00|9.19|9.19|9.2|9.2|9.22|9.22|9.19|9.19|0
1693422000000|2023-08-30 19:00:00|9.21|9.21|9.19|9.19|9.22|9.22|9.18|9.18|0
1693422300000|2023-08-30 19:05:00|9.2|9.2|9.22|9.22|9.23|9.23|9.2|9.2|0
1693422600000|2023-08-30 19:10:00|9.23|9.23|9.22|9.22|9.23|9.23|9.21|9.21|0
1693422900000|2023-08-30 19:15:00|9.21|9.21|9.21|9.21|9.22|9.22|9.21|9.21|0
1693423200000|2023-08-30 19:20:00|9.22|9.22|9.21|9.21|9.22|9.22|9.2|9.2|0
1693423500000|2023-08-30 19:25:00|9.2|9.2|9.21|9.21|9.22|9.22|9.19|9.19|0
1693423800000|2023-08-30 19:30:00|9.22|9.22|9.23|9.23|9.24|9.24|9.21|9.21|0
1693424100000|2023-08-30 19:35:00|9.22|9.22|9.21|9.21|9.22|9.22|9.21|9.21|0
1693424400000|2023-08-30 19:40:00|9.22|9.22|9.22|9.22|9.22|9.22|9.2|9.2|0
1693424700000|2023-08-30 19:45:00|9.23|9.23|9.22|9.22|9.23|9.23|9.22|9.22|0
1693425000000|2023-08-30 19:50:00|9.23|9.23|9.23|9.23|9.25|9.25|9.22|9.22|0
1693425300000|2023-08-30 19:55:00|9.24|9.24|9.25|9.25|9.25|9.25|9.23|9.23|0
1693425600000|2023-08-30 20:00:00|9.24|9.24|9.23|9.23|9.27|9.27|9.23|9.23|0
1693425900000|2023-08-30 20:05:00|9.22|9.22|9.27|9.27|9.27|9.27|9.22|9.22|0
1693426200000|2023-08-30 20:10:00|9.23|9.23|9.23|9.23|9.24|9.24|9.23|9.23|0
1693426500000|2023-08-30 20:15:00|9.24|9.24|9.27|9.27|9.27|9.27|9.24|9.24|0
1693431900000|2023-08-30 21:45:00|9.24|9.24|9.24|9.24|9.24|9.24|9.24|9.24|0
1693433700000|2023-08-30 22:15:00|9.25|9.25|9.25|9.25|9.25|9.25|9.25|9.25|0
1693434300000|2023-08-30 22:25:00|9.24|9.24|9.24|9.24|9.24|9.24|9.24|9.24|0
1693435200000|2023-08-30 22:40:00|9.26|9.26|9.26|9.26|9.26|9.26|9.26|9.26|0
1693435800000|2023-08-30 22:50:00|9.27|9.27|9.27|9.27|9.27|9.27|9.27|9.27|0
1693436400000|2023-08-30 23:00:00|9.28|9.28|9.28|9.28|9.28|9.28|9.28|9.28|0
1693436700000|2023-08-30 23:05:00|9.27|9.27|9.28|9.28|9.28|9.28|9.27|9.27|0
1693437000000|2023-08-30 23:10:00|9.27|9.27|9.26|9.26|9.27|9.27|9.26|9.26|0
1693437600000|2023-08-30 23:20:00|9.27|9.27|9.27|9.27|9.27|9.27|9.27|9.27|0
1693437900000|2023-08-30 23:25:00|9.26|9.26|9.26|9.26|9.26|9.26|9.26|9.26|0
1693438200000|2023-08-30 23:30:00|9.24|9.24|9.24|9.24|9.24|9.24|9.24|9.24|0
1693438800000|2023-08-30 23:40:00|9.28|9.28|9.24|9.24|9.28|9.28|9.24|9.24|0
1693439100000|2023-08-30 23:45:00|9.28|9.28|9.24|9.24|9.28|9.28|9.24|9.24|0
1693439400000|2023-08-30 23:50:00|9.28|9.28|9.28|9.28|9.28|9.28|9.28|9.28|0
1693439700000|2023-08-30 23:55:00|9.29|9.29|9.24|9.24|9.29|9.29|9.24|9.24|0
1693470000000|2023-08-31 08:20:00|9.28|9.28|9.28|9.28|9.28|9.28|9.28|9.28|0
1693475100000|2023-08-31 09:45:00|9.32|9.32|9.32|9.32|9.32|9.32|9.32|9.32|0
1693476300000|2023-08-31 10:05:00|9.35|9.35|9.35|9.35|9.35|9.35|9.35|9.35|0
1693477200000|2023-08-31 10:20:00|9.3|9.3|9.3|9.3|9.3|9.3|9.3|9.3|0
1693478400000|2023-08-31 10:40:00|9.28|9.28|9.28|9.28|9.28|9.28|9.28|9.28|0
1693479600000|2023-08-31 11:00:00|9.25|9.25|9.25|9.25|9.25|9.25|9.25|9.25|0
1693480200000|2023-08-31 11:10:00|9.27|9.27|9.27|9.27|9.27|9.27|9.27|9.27|0
1693480500000|2023-08-31 11:15:00|9.28|9.28|9.28|9.28|9.28|9.28|9.28|9.28|0
1693481700000|2023-08-31 11:35:00|9.27|9.27|9.27|9.27|9.27|9.27|9.27|9.27|0
1693482000000|2023-08-31 11:40:00|9.28|9.28|9.27|9.27|9.28|9.28|9.27|9.27|0
1693482300000|2023-08-31 11:45:00|9.28|9.28|9.26|9.26|9.28|9.28|9.26|9.26|0
1693482600000|2023-08-31 11:50:00|9.32|9.32|9.32|9.32|9.32|9.32|9.32|9.32|0
1693482900000|2023-08-31 11:55:00|9.31|9.31|9.31|9.31|9.31|9.31|9.31|9.31|0
1693483200000|2023-08-31 12:00:00|9.3|9.3|9.31|9.31|9.31|9.31|9.28|9.28|0
1693483800000|2023-08-31 12:10:00|9.32|9.32|9.32|9.32|9.32|9.32|9.32|9.32|0
1693484400000|2023-08-31 12:20:00|9.3|9.3|9.3|9.3|9.3|9.3|9.3|9.3|0
1693484700000|2023-08-31 12:25:00|9.31|9.31|9.31|9.31|9.31|9.31|9.31|9.31|0
1693485000000|2023-08-31 12:30:00|9.28|9.28|9.28|9.28|9.28|9.28|9.28|9.28|0
1693485300000|2023-08-31 12:35:00|9.3|9.3|9.3|9.3|9.3|9.3|9.3|9.3|0
1693485600000|2023-08-31 12:40:00|9.29|9.29|9.28|9.28|9.29|9.29|9.28|9.28|0
1693487400000|2023-08-31 13:10:00|9.3|9.3|9.3|9.3|9.3|9.3|9.3|9.3|0
1693487700000|2023-08-31 13:15:00|9.28|9.28|9.28|9.28|9.28|9.28|9.28|9.28|0
1693488300000|2023-08-31 13:25:00|9.31|9.31|9.31|9.31|9.31|9.31|9.31|9.31|0
1693488600000|2023-08-31 13:30:00|9.29|9.29|9.29|9.29|9.32|9.32|9.27|9.27|0
1693488900000|2023-08-31 13:35:00|9.28|9.28|9.29|9.29|9.3|9.3|9.27|9.27|0
1693489200000|2023-08-31 13:40:00|9.28|9.28|9.23|9.23|9.28|9.28|9.23|9.23|0
1693489500000|2023-08-31 13:45:00|9.24|9.24|9.24|9.24|9.26|9.26|9.2|9.2|0
1693489800000|2023-08-31 13:50:00|9.25|9.25|9.26|9.26|9.26|9.26|9.23|9.23|0
1693490100000|2023-08-31 13:55:00|9.25|9.25|9.24|9.24|9.28|9.28|9.23|9.23|0
1693490400000|2023-08-31 14:00:00|9.23|9.23|9.28|9.28|9.28|9.28|9.23|9.23|0
1693490700000|2023-08-31 14:05:00|9.29|9.29|9.24|9.24|9.29|9.29|9.23|9.23|0
1693491000000|2023-08-31 14:10:00|9.23|9.23|9.27|9.27|9.27|9.27|9.22|9.22|0
1693491300000|2023-08-31 14:15:00|9.26|9.26|9.3|9.3|9.3|9.3|9.26|9.26|0
1693491600000|2023-08-31 14:20:00|9.29|9.29|9.29|9.29|9.3|9.3|9.27|9.27|0
1693491900000|2023-08-31 14:25:00|9.28|9.28|9.3|9.3|9.3|9.3|9.28|9.28|0
1693492200000|2023-08-31 14:30:00|9.29|9.29|9.31|9.31|9.31|9.31|9.29|9.29|0
1693492500000|2023-08-31 14:35:00|9.32|9.32|9.28|9.28|9.33|9.33|9.28|9.28|0
1693492800000|2023-08-31 14:40:00|9.27|9.27|9.26|9.26|9.28|9.28|9.26|9.26|0
1693493100000|2023-08-31 14:45:00|9.25|9.25|9.23|9.23|9.26|9.26|9.23|9.23|0
1693493400000|2023-08-31 14:50:00|9.24|9.24|9.21|9.21|9.24|9.24|9.2|9.2|0
1693493700000|2023-08-31 14:55:00|9.22|9.22|9.21|9.21|9.23|9.23|9.2|9.2|0
1693494000000|2023-08-31 15:00:00|9.22|9.22|9.24|9.24|9.24|9.24|9.21|9.21|0
1693494300000|2023-08-31 15:05:00|9.23|9.23|9.21|9.21|9.24|9.24|9.21|9.21|0
1693494600000|2023-08-31 15:10:00|9.22|9.22|9.22|9.22|9.24|9.24|9.22|9.22|0
1693494900000|2023-08-31 15:15:00|9.23|9.23|9.23|9.23|9.23|9.23|9.22|9.22|0
1693495200000|2023-08-31 15:20:00|9.22|9.22|9.23|9.23|9.23|9.23|9.22|9.22|0
1693495500000|2023-08-31 15:25:00|9.22|9.22|9.2|9.2|9.23|9.23|9.2|9.2|0
1693495800000|2023-08-31 15:30:00|9.21|9.21|9.21|9.21|9.21|9.21|9.19|9.19|0
1693496100000|2023-08-31 15:35:00|9.2|9.2|9.23|9.23|9.23|9.23|9.2|9.2|0
1693496400000|2023-08-31 15:40:00|9.22|9.22|9.2|9.2|9.22|9.22|9.2|9.2|0
1693496700000|2023-08-31 15:45:00|9.21|9.21|9.2|9.2|9.21|9.21|9.18|9.18|0
1693497000000|2023-08-31 15:50:00|9.21|9.21|9.18|9.18|9.22|9.22|9.18|9.18|0
1693497300000|2023-08-31 15:55:00|9.19|9.19|9.16|9.16|9.19|9.19|9.15|9.15|0
1693497600000|2023-08-31 16:00:00|9.15|9.15|9.15|9.15|9.16|9.16|9.14|9.14|0
1693497900000|2023-08-31 16:05:00|9.16|9.16|9.15|9.15|9.16|9.16|9.14|9.14|0
1693498200000|2023-08-31 16:10:00|9.16|9.16|9.12|9.12|9.16|9.16|9.11|9.11|0
1693498500000|2023-08-31 16:15:00|9.13|9.13|9.09|9.09|9.13|9.13|9.09|9.09|0
1693498800000|2023-08-31 16:20:00|9.1|9.1|9.08|9.08|9.1|9.1|9.08|9.08|0
1693499100000|2023-08-31 16:25:00|9.09|9.09|9.07|9.07|9.1|9.1|9.07|9.07|0
1693499400000|2023-08-31 16:30:00|9.08|9.08|9.08|9.08|9.09|9.09|9.06|9.06|0
1693499700000|2023-08-31 16:35:00|9.09|9.09|9.08|9.08|9.1|9.1|9.08|9.08|0
1693500000000|2023-08-31 16:40:00|9.09|9.09|9.06|9.06|9.1|9.1|9.05|9.05|0
1693500300000|2023-08-31 16:45:00|9.05|9.05|9.02|9.02|9.05|9.05|9.02|9.02|0
1693500600000|2023-08-31 16:50:00|9.03|9.03|9.03|9.03|9.03|9.03|9.01|9.01|0
1693500900000|2023-08-31 16:55:00|9.02|9.02|9.01|9.01|9.04|9.04|9.01|9.01|0
1693501200000|2023-08-31 17:00:00|9|9|9.04|9.04|9.04|9.04|9|9|0
1693501500000|2023-08-31 17:05:00|9.05|9.05|9.05|9.05|9.05|9.05|9.04|9.04|0
1693501800000|2023-08-31 17:10:00|9.06|9.06|9.05|9.05|9.06|9.06|9.04|9.04|0
1693502100000|2023-08-31 17:15:00|9.04|9.04|9.06|9.06|9.06|9.06|9.03|9.03|0
1693502400000|2023-08-31 17:20:00|9.05|9.05|9.08|9.08|9.08|9.08|9.05|9.05|0
1693502700000|2023-08-31 17:25:00|9.07|9.07|9.07|9.07|9.08|9.08|9.05|9.05|0
1693503000000|2023-08-31 17:30:00|9.08|9.08|9.08|9.08|9.08|9.08|9.07|9.07|0
1693503300000|2023-08-31 17:35:00|9.07|9.07|9.06|9.06|9.08|9.08|9.06|9.06|0
1693503600000|2023-08-31 17:40:00|9.07|9.07|9.07|9.07|9.07|9.07|9.06|9.06|0
1693503900000|2023-08-31 17:45:00|9.06|9.06|9.06|9.06|9.07|9.07|9.05|9.05|0
1693504200000|2023-08-31 17:50:00|9.07|9.07|9.07|9.07|9.07|9.07|9.06|9.06|0
1693504500000|2023-08-31 17:55:00|9.08|9.08|9.07|9.07|9.08|9.08|9.07|9.07|0
1693504800000|2023-08-31 18:00:00|9.08|9.08|9.13|9.13|9.13|9.13|9.08|9.08|0
1693505100000|2023-08-31 18:05:00|9.14|9.14|9.15|9.15|9.15|9.15|9.13|9.13|0
1693505400000|2023-08-31 18:10:00|9.14|9.14|9.15|9.15|9.15|9.15|9.14|9.14|0
1693505700000|2023-08-31 18:15:00|9.16|9.16|9.12|9.12|9.16|9.16|9.11|9.11|0
1693506000000|2023-08-31 18:20:00|9.11|9.11|9.13|9.13|9.13|9.13|9.11|9.11|0
1693506300000|2023-08-31 18:25:00|9.12|9.12|9.09|9.09|9.12|9.12|9.09|9.09|0
1693506600000|2023-08-31 18:30:00|9.1|9.1|9.09|9.09|9.1|9.1|9.08|9.08|0
1693506900000|2023-08-31 18:35:00|9.08|9.08|9.1|9.1|9.1|9.1|9.08|9.08|0
1693507200000|2023-08-31 18:40:00|9.09|9.09|9.08|9.08|9.1|9.1|9.08|9.08|0
1693507500000|2023-08-31 18:45:00|9.09|9.09|9.1|9.1|9.1|9.1|9.09|9.09|0
1693507800000|2023-08-31 18:50:00|9.11|9.11|9.09|9.09|9.11|9.11|9.08|9.08|0
1693508100000|2023-08-31 18:55:00|9.08|9.08|9.08|9.08|9.08|9.08|9.07|9.07|0
1693508400000|2023-08-31 19:00:00|9.07|9.07|9.09|9.09|9.09|9.09|9.07|9.07|0
1693508700000|2023-08-31 19:05:00|9.1|9.1|9.11|9.11|9.11|9.11|9.1|9.1|0
1693509000000|2023-08-31 19:10:00|9.12|9.12|9.1|9.1|9.12|9.12|9.09|9.09|0
1693509300000|2023-08-31 19:15:00|9.09|9.09|9.11|9.11|9.12|9.12|9.09|9.09|0
1693509600000|2023-08-31 19:20:00|9.12|9.12|9.1|9.1|9.12|9.12|9.1|9.1|0
1693509900000|2023-08-31 19:25:00|9.11|9.11|9.1|9.1|9.11|9.11|9.1|9.1|0
1693510200000|2023-08-31 19:30:00|9.11|9.11|9.1|9.1|9.12|9.12|9.1|9.1|0
1693510500000|2023-08-31 19:35:00|9.11|9.11|9.11|9.11|9.13|9.13|9.1|9.1|0
1693510800000|2023-08-31 19:40:00|9.12|9.12|9.13|9.13|9.13|9.13|9.11|9.11|0
1693511100000|2023-08-31 19:45:00|9.12|9.12|9.1|9.1|9.13|9.13|9.1|9.1|0
1693511400000|2023-08-31 19:50:00|9.09|9.09|9.1|9.1|9.13|9.13|9.08|9.08|0
1693511700000|2023-08-31 19:55:00|9.09|9.09|9.1|9.1|9.1|9.1|9.08|9.08|0
1693512000000|2023-08-31 20:00:00|9.11|9.11|9.11|9.11|9.11|9.11|9.11|9.11|0
1693512900000|2023-08-31 20:15:00|9.13|9.13|9.13|9.13|9.13|9.13|9.13|9.13|0
1693513200000|2023-08-31 20:20:00|9.12|9.12|9.12|9.12|9.12|9.12|9.12|9.12|0
1693513500000|2023-08-31 20:25:00|9.1|9.1|9.1|9.1|9.1|9.1|9.1|9.1|0
1693514700000|2023-08-31 20:45:00|9.09|9.09|9.09|9.09|9.09|9.09|9.09|9.09|0
1693515000000|2023-08-31 20:50:00|9.11|9.11|9.11|9.11|9.11|9.11|9.11|9.11|0
1693516200000|2023-08-31 21:10:00|9.08|9.08|9.08|9.08|9.08|9.08|9.08|9.08|0
1693516500000|2023-08-31 21:15:00|9.09|9.09|9.09|9.09|9.09|9.09|9.09|9.09|0
1693519200000|2023-08-31 22:00:00|9.08|9.08|9.07|9.07|9.08|9.08|9.07|9.07|0
1693519500000|2023-08-31 22:05:00|9.08|9.08|9.08|9.08|9.08|9.08|9.08|9.08|0
1693519800000|2023-08-31 22:10:00|9.07|9.07|9.07|9.07|9.07|9.07|9.07|9.07|0
1693520100000|2023-08-31 22:15:00|9.09|9.09|9.07|9.07|9.09|9.09|9.07|9.07|0
1693520700000|2023-08-31 22:25:00|9.08|9.08|9.08|9.08|9.08|9.08|9.08|9.08|0
1693521000000|2023-08-31 22:30:00|9.07|9.07|9.08|9.08|9.08|9.08|9.07|9.07|0
1693521300000|2023-08-31 22:35:00|9.07|9.07|9.07|9.07|9.07|9.07|9.07|9.07|0
1693521600000|2023-08-31 22:40:00|9.06|9.06|9.08|9.08|9.08|9.08|9.06|9.06|0
1693522800000|2023-08-31 23:00:00|9.06|9.06|9.07|9.07|9.08|9.08|9.05|9.05|0
1693523100000|2023-08-31 23:05:00|9.08|9.08|9.08|9.08|9.08|9.08|9.08|9.08|0
1693524000000|2023-08-31 23:20:00|9.07|9.07|9.07|9.07|9.07|9.07|9.07|9.07|0
1693524300000|2023-08-31 23:25:00|9.08|9.08|9.08|9.08|9.08|9.08|9.08|9.08|0
1693524600000|2023-08-31 23:30:00|9.11|9.11|9.11|9.11|9.11|9.11|9.11|9.11|0
1693525800000|2023-08-31 23:50:00|9.14|9.14|9.11|9.11|9.14|9.14|9.11|9.11|0
1693526100000|2023-08-31 23:55:00|9.08|9.08|9.14|9.14|9.14|9.14|9.07|9.07|0
1693555200000|2023-09-01 08:00:00|9.12|9.12|9.12|9.12|9.12|9.12|9.12|9.12|0
1693559400000|2023-09-01 09:10:00|9.1|9.1|9.1|9.1|9.1|9.1|9.09|9.09|0
1693561500000|2023-09-01 09:45:00|9.14|9.14|9.14|9.14|9.14|9.14|9.09|9.09|0
1693563900000|2023-09-01 10:25:00|9.15|9.15|9.15|9.15|9.15|9.15|9.15|9.15|0
1693564800000|2023-09-01 10:40:00|9.14|9.14|9.14|9.14|9.14|9.14|9.14|9.14|0
1693566000000|2023-09-01 11:00:00|9.15|9.15|9.16|9.16|9.16|9.16|9.15|9.15|0
1693566600000|2023-09-01 11:10:00|9.14|9.14|9.14|9.14|9.14|9.14|9.14|9.14|0
1693567200000|2023-09-01 11:20:00|9.15|9.15|9.15|9.15|9.17|9.17|9.15|9.15|0
1693567800000|2023-09-01 11:30:00|9.14|9.14|9.15|9.15|9.17|9.17|9.14|9.14|0
1693568400000|2023-09-01 11:40:00|9.16|9.16|9.16|9.16|9.16|9.16|9.16|9.16|0
1693569300000|2023-09-01 11:55:00|9.14|9.14|9.14|9.14|9.14|9.14|9.14|9.14|0
1693569600000|2023-09-01 12:00:00|9.11|9.11|9.14|9.14|9.14|9.14|9.11|9.11|0
1693569900000|2023-09-01 12:05:00|9.15|9.15|9.15|9.15|9.15|9.15|9.15|9.15|0
1693570200000|2023-09-01 12:10:00|9.16|9.16|9.16|9.16|9.16|9.16|9.16|9.16|0
1693570500000|2023-09-01 12:15:00|9.17|9.17|9.32|9.32|9.38|9.38|9.17|9.17|0
1693570800000|2023-09-01 12:20:00|9.34|9.34|9.36|9.36|9.4|9.4|9.33|9.33|0
1693571100000|2023-09-01 12:25:00|9.33|9.33|9.28|9.28|9.33|9.33|9.28|9.28|0
1693571400000|2023-09-01 12:30:00|9.29|9.29|9.29|9.29|9.29|9.29|9.29|9.29|0
1693571700000|2023-09-01 12:35:00|9.31|9.31|9.38|9.38|9.38|9.38|9.31|9.31|0
1693572000000|2023-09-01 12:40:00|9.34|9.34|9.32|9.32|9.34|9.34|9.32|9.32|0
1693572300000|2023-09-01 12:45:00|9.33|9.33|9.36|9.36|9.39|9.39|9.33|9.33|0
1693572600000|2023-09-01 12:50:00|9.34|9.34|9.39|9.39|9.39|9.39|9.34|9.34|0
1693572900000|2023-09-01 12:55:00|9.38|9.38|9.42|9.42|9.46|9.46|9.33|9.33|0
1693573200000|2023-09-01 13:00:00|9.44|9.44|9.43|9.43|9.48|9.48|9.4|9.4|0
1693573500000|2023-09-01 13:05:00|9.47|9.47|9.4|9.4|9.48|9.48|9.38|9.38|0
1693573800000|2023-09-01 13:10:00|9.44|9.44|9.4|9.4|9.47|9.47|9.4|9.4|0
1693574100000|2023-09-01 13:15:00|9.46|9.46|9.46|9.46|9.46|9.46|9.43|9.43|0
1693574400000|2023-09-01 13:20:00|9.45|9.45|9.46|9.46|9.46|9.46|9.43|9.43|0
1693574700000|2023-09-01 13:25:00|9.43|9.43|9.36|9.36|9.54|9.54|9.35|9.35|0
1693575000000|2023-09-01 13:30:00|9.34|9.34|9.41|9.41|9.41|9.41|9.3|9.3|0
1693575300000|2023-09-01 13:35:00|9.42|9.42|9.38|9.38|9.43|9.43|9.35|9.35|0
1693575600000|2023-09-01 13:40:00|9.37|9.37|9.41|9.41|9.41|9.41|9.35|9.35|0
1693575900000|2023-09-01 13:45:00|9.4|9.4|9.34|9.34|9.4|9.4|9.32|9.32|0
1693576200000|2023-09-01 13:50:00|9.33|9.33|9.34|9.34|9.36|9.36|9.31|9.31|0
1693576500000|2023-09-01 13:55:00|9.33|9.33|9.36|9.36|9.39|9.39|9.32|9.32|0
1693576800000|2023-09-01 14:00:00|9.37|9.37|9.46|9.46|9.46|9.46|9.36|9.36|0
1693577100000|2023-09-01 14:05:00|9.47|9.47|9.44|9.44|9.47|9.47|9.41|9.41|0
1693577400000|2023-09-01 14:10:00|9.43|9.43|9.43|9.43|9.46|9.46|9.43|9.43|0
1693577700000|2023-09-01 14:15:00|9.42|9.42|9.48|9.48|9.48|9.48|9.42|9.42|0
1693578000000|2023-09-01 14:20:00|9.46|9.46|9.45|9.45|9.48|9.48|9.43|9.43|0
1693578300000|2023-09-01 14:25:00|9.44|9.44|9.5|9.5|9.5|9.5|9.43|9.43|0
1693578600000|2023-09-01 14:30:00|9.49|9.49|9.44|9.44|9.49|9.49|9.43|9.43|0
1693578900000|2023-09-01 14:35:00|9.43|9.43|9.46|9.46|9.46|9.46|9.4|9.4|0
1693579200000|2023-09-01 14:40:00|9.47|9.47|9.48|9.48|9.48|9.48|9.45|9.45|0
1693579500000|2023-09-01 14:45:00|9.47|9.47|9.41|9.41|9.48|9.48|9.39|9.39|0
1693579800000|2023-09-01 14:50:00|9.42|9.42|9.42|9.42|9.44|9.44|9.41|9.41|0
1693580100000|2023-09-01 14:55:00|9.41|9.41|9.4|9.4|9.43|9.43|9.4|9.4|0
1693580400000|2023-09-01 15:00:00|9.39|9.39|9.36|9.36|9.39|9.39|9.36|9.36|0
1693580700000|2023-09-01 15:05:00|9.37|9.37|9.37|9.37|9.38|9.38|9.36|9.36|0
1693581000000|2023-09-01 15:10:00|9.38|9.38|9.4|9.4|9.41|9.41|9.38|9.38|0
1693581300000|2023-09-01 15:15:00|9.39|9.39|9.44|9.44|9.44|9.44|9.38|9.38|0
1693581600000|2023-09-01 15:20:00|9.45|9.45|9.46|9.46|9.47|9.47|9.45|9.45|0
1693581900000|2023-09-01 15:25:00|9.47|9.47|9.44|9.44|9.47|9.47|9.44|9.44|0
1693582200000|2023-09-01 15:30:00|9.45|9.45|9.44|9.44|9.45|9.45|9.43|9.43|0
1693582500000|2023-09-01 15:35:00|9.45|9.45|9.44|9.44|9.46|9.46|9.43|9.43|0
1693582800000|2023-09-01 15:40:00|9.45|9.45|9.44|9.44|9.46|9.46|9.43|9.43|0
1693583100000|2023-09-01 15:45:00|9.43|9.43|9.42|9.42|9.43|9.43|9.41|9.41|0
1693583400000|2023-09-01 15:50:00|9.41|9.41|9.41|9.41|9.43|9.43|9.4|9.4|0
1693583700000|2023-09-01 15:55:00|9.42|9.42|9.42|9.42|9.43|9.43|9.42|9.42|0
1693584000000|2023-09-01 16:00:00|9.41|9.41|9.43|9.43|9.43|9.43|9.41|9.41|0
1693584300000|2023-09-01 16:05:00|9.44|9.44|9.44|9.44|9.44|9.44|9.43|9.43|0
1693584600000|2023-09-01 16:10:00|9.45|9.45|9.44|9.44|9.45|9.45|9.44|9.44|0
1693584900000|2023-09-01 16:15:00|9.43|9.43|9.44|9.44|9.45|9.45|9.43|9.43|0
1693585200000|2023-09-01 16:20:00|9.43|9.43|9.42|9.42|9.43|9.43|9.41|9.41|0
1693585500000|2023-09-01 16:25:00|9.43|9.43|9.44|9.44|9.44|9.44|9.42|9.42|0
1693585800000|2023-09-01 16:30:00|9.43|9.43|9.44|9.44|9.44|9.44|9.43|9.43|0
1693586100000|2023-09-01 16:35:00|9.43|9.43|9.42|9.42|9.43|9.43|9.41|9.41|0
1693586400000|2023-09-01 16:40:00|9.41|9.41|9.4|9.4|9.41|9.41|9.4|9.4|0
1693586700000|2023-09-01 16:45:00|9.41|9.41|9.41|9.41|9.41|9.41|9.39|9.39|0
1693587000000|2023-09-01 16:50:00|9.4|9.4|9.42|9.42|9.43|9.43|9.4|9.4|0
1693587300000|2023-09-01 16:55:00|9.43|9.43|9.41|9.41|9.43|9.43|9.41|9.41|0
1693587600000|2023-09-01 17:00:00|9.42|9.42|9.42|9.42|9.43|9.43|9.42|9.42|0
1693587900000|2023-09-01 17:05:00|9.43|9.43|9.41|9.41|9.43|9.43|9.41|9.41|0
1693588200000|2023-09-01 17:10:00|9.4|9.4|9.37|9.37|9.4|9.4|9.36|9.36|0
1693588500000|2023-09-01 17:15:00|9.36|9.36|9.37|9.37|9.38|9.38|9.36|9.36|0
1693588800000|2023-09-01 17:20:00|9.38|9.38|9.36|9.36|9.39|9.39|9.36|9.36|0
1693589100000|2023-09-01 17:25:00|9.35|9.35|9.35|9.35|9.37|9.37|9.35|9.35|0
1693589400000|2023-09-01 17:30:00|9.34|9.34|9.36|9.36|9.36|9.36|9.34|9.34|0
1693589700000|2023-09-01 17:35:00|9.37|9.37|9.36|9.36|9.37|9.37|9.35|9.35|0
1693590000000|2023-09-01 17:40:00|9.35|9.35|9.34|9.34|9.36|9.36|9.34|9.34|0
1693590300000|2023-09-01 17:45:00|9.33|9.33|9.33|9.33|9.33|9.33|9.32|9.32|0
1693590600000|2023-09-01 17:50:00|9.32|9.32|9.32|9.32|9.33|9.33|9.31|9.31|0
1693590900000|2023-09-01 17:55:00|9.33|9.33|9.33|9.33|9.33|9.33|9.32|9.32|0
1693591200000|2023-09-01 18:00:00|9.34|9.34|9.34|9.34|9.34|9.34|9.34|9.34|0
1693591500000|2023-09-01 18:05:00|9.35|9.35|9.34|9.34|9.35|9.35|9.34|9.34|0
1693591800000|2023-09-01 18:10:00|9.33|9.33|9.32|9.32|9.34|9.34|9.32|9.32|0
1693592100000|2023-09-01 18:15:00|9.31|9.31|9.32|9.32|9.32|9.32|9.31|9.31|0
1693592400000|2023-09-01 18:20:00|9.31|9.31|9.29|9.29|9.32|9.32|9.28|9.28|0
1693592700000|2023-09-01 18:25:00|9.28|9.28|9.28|9.28|9.29|9.29|9.27|9.27|0
1693593000000|2023-09-01 18:30:00|9.27|9.27|9.28|9.28|9.28|9.28|9.27|9.27|0
1693593300000|2023-09-01 18:35:00|9.27|9.27|9.26|9.26|9.28|9.28|9.24|9.24|0
1693593600000|2023-09-01 18:40:00|9.25|9.25|9.26|9.26|9.26|9.26|9.24|9.24|0
1693593900000|2023-09-01 18:45:00|9.27|9.27|9.28|9.28|9.28|9.28|9.26|9.26|0
1693594200000|2023-09-01 18:50:00|9.27|9.27|9.29|9.29|9.29|9.29|9.27|9.27|0
1693594500000|2023-09-01 18:55:00|9.28|9.28|9.28|9.28|9.29|9.29|9.28|9.28|0
1693594800000|2023-09-01 19:00:00|9.29|9.29|9.29|9.29|9.3|9.3|9.29|9.29|0
1693595100000|2023-09-01 19:05:00|9.28|9.28|9.29|9.29|9.29|9.29|9.28|9.28|0
1693595400000|2023-09-01 19:10:00|9.28|9.28|9.31|9.31|9.31|9.31|9.28|9.28|0
1693595700000|2023-09-01 19:15:00|9.3|9.3|9.31|9.31|9.31|9.31|9.29|9.29|0
1693596000000|2023-09-01 19:20:00|9.32|9.32|9.32|9.32|9.33|9.33|9.31|9.31|0
1693596300000|2023-09-01 19:25:00|9.33|9.33|9.33|9.33|9.33|9.33|9.32|9.32|0
1693596600000|2023-09-01 19:30:00|9.34|9.34|9.35|9.35|9.35|9.35|9.34|9.34|0
1693596900000|2023-09-01 19:35:00|9.34|9.34|9.34|9.34|9.34|9.34|9.33|9.33|0
1693597200000|2023-09-01 19:40:00|9.33|9.33|9.33|9.33|9.34|9.34|9.33|9.33|0
1693597500000|2023-09-01 19:45:00|9.32|9.32|9.33|9.33|9.33|9.33|9.32|9.32|0
1693597800000|2023-09-01 19:50:00|9.32|9.32|9.3|9.3|9.33|9.33|9.29|9.29|0
1693598100000|2023-09-01 19:55:00|9.29|9.29|9.28|9.28|9.3|9.3|9.28|9.28|0
1693598400000|2023-09-01 20:00:00|9.29|9.29|9.27|9.27|9.29|9.29|9.27|9.27|0
1693900800000|2023-09-05 08:00:00|9.3|9.3|9.28|9.28|9.3|9.3|9.28|9.28|0
1693901400000|2023-09-05 08:10:00|9.23|9.23|9.16|9.16|9.23|9.23|9.16|9.16|0
1693901700000|2023-09-05 08:15:00|9.11|9.11|9.17|9.17|9.18|9.18|9.11|9.11|0
1693902000000|2023-09-05 08:20:00|9.18|9.18|9.18|9.18|9.18|9.18|9.18|9.18|0
1693902900000|2023-09-05 08:35:00|9.22|9.22|9.22|9.22|9.22|9.22|9.22|9.22|0
1693905900000|2023-09-05 09:25:00|9.17|9.17|9.15|9.15|9.19|9.19|9.15|9.15|0
1693906800000|2023-09-05 09:40:00|9.19|9.19|9.17|9.17|9.19|9.19|9.17|9.17|0
1693907400000|2023-09-05 09:50:00|9.23|9.23|9.23|9.23|9.23|9.23|9.23|9.23|0
1693908300000|2023-09-05 10:05:00|9.22|9.22|9.22|9.22|9.22|9.22|9.22|9.22|0
1693910400000|2023-09-05 10:40:00|9.23|9.23|9.23|9.23|9.23|9.23|9.23|9.23|0
1693910700000|2023-09-05 10:45:00|9.25|9.25|9.25|9.25|9.25|9.25|9.25|9.25|0
1693911000000|2023-09-05 10:50:00|9.22|9.22|9.22|9.22|9.22|9.22|9.22|9.22|0
1693911600000|2023-09-05 11:00:00|9.27|9.27|9.27|9.27|9.27|9.27|9.27|9.27|0
1693911900000|2023-09-05 11:05:00|9.23|9.23|9.22|9.22|9.23|9.23|9.22|9.22|0
1693912200000|2023-09-05 11:10:00|9.21|9.21|9.21|9.21|9.21|9.21|9.21|9.21|0
1693914000000|2023-09-05 11:40:00|9.24|9.24|9.21|9.21|9.24|9.24|9.21|9.21|0
1693914600000|2023-09-05 11:50:00|9.24|9.24|9.24|9.24|9.24|9.24|9.24|9.24|0
1693915500000|2023-09-05 12:05:00|9.26|9.26|9.25|9.25|9.26|9.26|9.25|9.25|0
1693916400000|2023-09-05 12:20:00|9.24|9.24|9.24|9.24|9.24|9.24|9.24|9.24|0
1693917300000|2023-09-05 12:35:00|9.23|9.23|9.23|9.23|9.23|9.23|9.23|9.23|0
1693917600000|2023-09-05 12:40:00|9.24|9.24|9.24|9.24|9.24|9.24|9.24|9.24|0
1693917900000|2023-09-05 12:45:00|9.25|9.25|9.25|9.25|9.25|9.25|9.25|9.25|0
1693918500000|2023-09-05 12:55:00|9.23|9.23|9.23|9.23|9.23|9.23|9.23|9.23|0
1693919100000|2023-09-05 13:05:00|9.24|9.24|9.24|9.24|9.24|9.24|9.24|9.24|0
1693920000000|2023-09-05 13:20:00|9.23|9.23|9.23|9.23|9.23|9.23|9.23|9.23|0
1693920300000|2023-09-05 13:25:00|9.2|9.2|9.23|9.23|9.23|9.23|9.18|9.18|0
1693920600000|2023-09-05 13:30:00|9.2|9.2|9.12|9.12|9.2|9.2|9.08|9.08|0
1693920900000|2023-09-05 13:35:00|9.13|9.13|9.09|9.09|9.13|9.13|9.07|9.07|0
1693921200000|2023-09-05 13:40:00|9.1|9.1|9.03|9.03|9.1|9.1|9.02|9.02|0
1693921500000|2023-09-05 13:45:00|9.01|9.01|9|9|9.04|9.04|9|9|0
1693921800000|2023-09-05 13:50:00|9.01|9.01|9|9|9.04|9.04|9|9|0
1693922100000|2023-09-05 13:55:00|8.99|8.99|8.98|8.98|8.99|8.99|8.95|8.95|0
1693922400000|2023-09-05 14:00:00|8.97|8.97|8.95|8.95|8.98|8.98|8.93|8.93|0
1693922700000|2023-09-05 14:05:00|8.96|8.96|8.97|8.97|8.98|8.98|8.94|8.94|0
1693923000000|2023-09-05 14:10:00|8.98|8.98|9.04|9.04|9.04|9.04|8.97|8.97|0
1693923300000|2023-09-05 14:15:00|9.05|9.05|8.99|8.99|9.05|9.05|8.99|8.99|0
1693923600000|2023-09-05 14:20:00|8.98|8.98|8.99|8.99|9|9|8.98|8.98|0
1693923900000|2023-09-05 14:25:00|8.98|8.98|8.96|8.96|8.99|8.99|8.95|8.95|0
1693924200000|2023-09-05 14:30:00|8.95|8.95|8.93|8.93|8.96|8.96|8.93|8.93|0
1693924500000|2023-09-05 14:35:00|8.94|8.94|8.97|8.97|8.97|8.97|8.93|8.93|0
1693924800000|2023-09-05 14:40:00|8.98|8.98|8.99|8.99|8.99|8.99|8.97|8.97|0
1693925100000|2023-09-05 14:45:00|8.98|8.98|9.01|9.01|9.02|9.02|8.98|8.98|0
1693925400000|2023-09-05 14:50:00|9.02|9.02|9.03|9.03|9.05|9.05|9|9|0
1693925700000|2023-09-05 14:55:00|9.02|9.02|9.03|9.03|9.03|9.03|9.02|9.02|0
1693926000000|2023-09-05 15:00:00|9.05|9.05|9.05|9.05|9.05|9.05|9.03|9.03|0
1693926300000|2023-09-05 15:05:00|9.04|9.04|9.03|9.03|9.04|9.04|9.03|9.03|0
1693926600000|2023-09-05 15:10:00|9.02|9.02|9.03|9.03|9.03|9.03|9.01|9.01|0
1693926900000|2023-09-05 15:15:00|9.04|9.04|9.04|9.04|9.04|9.04|9.03|9.03|0
1693927200000|2023-09-05 15:20:00|9.03|9.03|9.02|9.02|9.04|9.04|9.02|9.02|0
1693927500000|2023-09-05 15:25:00|9.01|9.01|9.01|9.01|9.02|9.02|9.01|9.01|0
1693927800000|2023-09-05 15:30:00|9.02|9.02|9.02|9.02|9.02|9.02|9.01|9.01|0
1693928100000|2023-09-05 15:35:00|9.01|9.01|9.03|9.03|9.03|9.03|9.01|9.01|0
1693928400000|2023-09-05 15:40:00|9.04|9.04|9.03|9.03|9.04|9.04|9.03|9.03|0
1693928700000|2023-09-05 15:45:00|9.02|9.02|9.03|9.03|9.03|9.03|9.02|9.02|0
1693929000000|2023-09-05 15:50:00|9.04|9.04|9.03|9.03|9.04|9.04|9.03|9.03|0
1693929300000|2023-09-05 15:55:00|9.02|9.02|9.04|9.04|9.04|9.04|9.02|9.02|0
1693929600000|2023-09-05 16:00:00|9.05|9.05|9.05|9.05|9.05|9.05|9.04|9.04|0
1693929900000|2023-09-05 16:05:00|9.04|9.04|9.04|9.04|9.05|9.05|9.04|9.04|0
1693930200000|2023-09-05 16:10:00|9.03|9.03|9.06|9.06|9.06|9.06|9.03|9.03|0
1693930500000|2023-09-05 16:15:00|9.05|9.05|9.06|9.06|9.06|9.06|9.05|9.05|0
1693930800000|2023-09-05 16:20:00|9.05|9.05|9.06|9.06|9.06|9.06|9.04|9.04|0
1693931100000|2023-09-05 16:25:00|9.05|9.05|9.04|9.04|9.06|9.06|9.04|9.04|0
1693931400000|2023-09-05 16:30:00|9.05|9.05|9.02|9.02|9.05|9.05|9.01|9.01|0
1693931700000|2023-09-05 16:35:00|9.01|9.01|9.01|9.01|9.02|9.02|9.01|9.01|0
1693932000000|2023-09-05 16:40:00|9|9|8.98|8.98|9|9|8.98|8.98|0
1693932300000|2023-09-05 16:45:00|8.99|8.99|8.97|8.97|8.99|8.99|8.97|8.97|0
1693932600000|2023-09-05 16:50:00|8.96|8.96|8.95|8.95|8.97|8.97|8.94|8.94|0
1693932900000|2023-09-05 16:55:00|8.94|8.94|8.95|8.95|8.96|8.96|8.94|8.94|0
1693933200000|2023-09-05 17:00:00|8.96|8.96|8.94|8.94|8.96|8.96|8.94|8.94|0
1693933500000|2023-09-05 17:05:00|8.95|8.95|8.95|8.95|8.96|8.96|8.94|8.94|0
1693933800000|2023-09-05 17:10:00|8.96|8.96|8.95|8.95|8.96|8.96|8.95|8.95|0
1693934100000|2023-09-05 17:15:00|8.96|8.96|8.94|8.94|8.96|8.96|8.93|8.93|0
1693934400000|2023-09-05 17:20:00|8.95|8.95|8.95|8.95|8.95|8.95|8.94|8.94|0
1693934700000|2023-09-05 17:25:00|8.94|8.94|8.95|8.95|8.95|8.95|8.94|8.94|0
1693935000000|2023-09-05 17:30:00|8.94|8.94|8.92|8.92|8.94|8.94|8.92|8.92|0
1693935300000|2023-09-05 17:35:00|8.93|8.93|8.95|8.95|8.95|8.95|8.92|8.92|0
1693935600000|2023-09-05 17:40:00|8.94|8.94|8.94|8.94|8.95|8.95|8.93|8.93|0
1693935900000|2023-09-05 17:45:00|8.93|8.93|8.93|8.93|8.94|8.94|8.92|8.92|0
1693936200000|2023-09-05 17:50:00|8.92|8.92|8.92|8.92|8.93|8.93|8.91|8.91|0
1693936500000|2023-09-05 17:55:00|8.93|8.93|8.93|8.93|8.93|8.93|8.92|8.92|0
1693936800000|2023-09-05 18:00:00|8.94|8.94|8.96|8.96|8.97|8.97|8.94|8.94|0
1693937100000|2023-09-05 18:05:00|8.95|8.95|8.99|8.99|9|9|8.95|8.95|0
1693937400000|2023-09-05 18:10:00|9|9|8.99|8.99|9.01|9.01|8.98|8.98|0
1693937700000|2023-09-05 18:15:00|9|9|8.99|8.99|9|9|8.98|8.98|0
1693938000000|2023-09-05 18:20:00|8.98|8.98|8.95|8.95|8.99|8.99|8.95|8.95|0
1693938300000|2023-09-05 18:25:00|8.94|8.94|8.94|8.94|8.95|8.95|8.93|8.93|0
1693938600000|2023-09-05 18:30:00|8.95|8.95|8.95|8.95|8.95|8.95|8.93|8.93|0
1693938900000|2023-09-05 18:35:00|8.93|8.93|8.94|8.94|8.95|8.95|8.93|8.93|0
1693939200000|2023-09-05 18:40:00|8.95|8.95|8.96|8.96|8.96|8.96|8.95|8.95|0
1693939500000|2023-09-05 18:45:00|8.95|8.95|8.95|8.95|8.96|8.96|8.95|8.95|0
1693939800000|2023-09-05 18:50:00|8.94|8.94|8.97|8.97|8.97|8.97|8.94|8.94|0
1693940100000|2023-09-05 18:55:00|8.96|8.96|8.96|8.96|8.97|8.97|8.96|8.96|0
1693940400000|2023-09-05 19:00:00|8.95|8.95|8.95|8.95|8.96|8.96|8.94|8.94|0
1693940700000|2023-09-05 19:05:00|8.96|8.96|8.95|8.95|8.96|8.96|8.95|8.95|0
1693941000000|2023-09-05 19:10:00|8.96|8.96|8.95|8.95|8.96|8.96|8.94|8.94|0
1693941300000|2023-09-05 19:15:00|8.94|8.94|8.97|8.97|8.98|8.98|8.94|8.94|0
1693941600000|2023-09-05 19:20:00|8.98|8.98|8.97|8.97|8.98|8.98|8.97|8.97|0
1693941900000|2023-09-05 19:25:00|8.98|8.98|8.99|8.99|8.99|8.99|8.97|8.97|0
1693942200000|2023-09-05 19:30:00|9|9|9.01|9.01|9.03|9.03|9|9|0
1693942500000|2023-09-05 19:35:00|9.02|9.02|9.03|9.03|9.03|9.03|9.01|9.01|0
1693942800000|2023-09-05 19:40:00|9.04|9.04|9.04|9.04|9.05|9.05|9.03|9.03|0
1693943100000|2023-09-05 19:45:00|9.03|9.03|9.02|9.02|9.04|9.04|9.02|9.02|0
1693943400000|2023-09-05 19:50:00|9.03|9.03|9.03|9.03|9.04|9.04|9.02|9.02|0
1693943700000|2023-09-05 19:55:00|9.04|9.04|9.05|9.05|9.05|9.05|9.04|9.04|0
1693944000000|2023-09-05 20:00:00|9.06|9.06|9.04|9.04|9.06|9.06|9.03|9.03|0
1693944300000|2023-09-05 20:05:00|9.05|9.05|9.05|9.05|9.05|9.05|9.05|9.05|0
1693945500000|2023-09-05 20:25:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1693946400000|2023-09-05 20:40:00|9.02|9.02|9.02|9.02|9.02|9.02|9.02|9.02|0
1693946700000|2023-09-05 20:45:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1693948800000|2023-09-05 21:20:00|9.02|9.02|9.02|9.02|9.02|9.02|9.02|9.02|0
1693949400000|2023-09-05 21:30:00|9|9|9.03|9.03|9.03|9.03|9|9|0
1693949700000|2023-09-05 21:35:00|9.04|9.04|9.04|9.04|9.04|9.04|9.04|9.04|0
1693950600000|2023-09-05 21:50:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1693952100000|2023-09-05 22:15:00|9.02|9.02|9.02|9.02|9.02|9.02|9.02|9.02|0
1693953300000|2023-09-05 22:35:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1693954200000|2023-09-05 22:50:00|9.02|9.02|9.02|9.02|9.02|9.02|9.02|9.02|0
1693954800000|2023-09-05 23:00:00|9|9|9|9|9|9|9|9|0
1693955100000|2023-09-05 23:05:00|9.01|9.01|9.03|9.03|9.03|9.03|9.01|9.01|0
1693955400000|2023-09-05 23:10:00|9.02|9.02|9.02|9.02|9.03|9.03|9.02|9.02|0
1693955700000|2023-09-05 23:15:00|9.03|9.03|9.04|9.04|9.04|9.04|9.03|9.03|0
1693956000000|2023-09-05 23:20:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1693956300000|2023-09-05 23:25:00|9.04|9.04|9.03|9.03|9.04|9.04|9.03|9.03|0
1693956600000|2023-09-05 23:30:00|9.04|9.04|9.04|9.04|9.04|9.04|9.03|9.03|0
1693956900000|2023-09-05 23:35:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1693958100000|2023-09-05 23:55:00|9.01|9.01|9.01|9.01|9.01|9.01|9.01|9.01|0
1693987200000|2023-09-06 08:00:00|9|9|9|9|9|9|9|9|0
1693993200000|2023-09-06 09:40:00|9.03|9.03|9|9|9.03|9.03|9|9|0
1693997100000|2023-09-06 10:45:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1693999200000|2023-09-06 11:20:00|8.98|8.98|9.03|9.03|9.03|9.03|8.98|8.98|0
1693999800000|2023-09-06 11:30:00|9.02|9.02|9.02|9.02|9.02|9.02|9.02|9.02|0
1694000100000|2023-09-06 11:35:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1694001600000|2023-09-06 12:00:00|9.02|9.02|9.02|9.02|9.02|9.02|9.02|9.02|0
1694001900000|2023-09-06 12:05:00|9|9|9.01|9.01|9.01|9.01|8.99|8.99|0
1694002800000|2023-09-06 12:20:00|9|9|9|9|9|9|9|9|0
1694004300000|2023-09-06 12:45:00|8.99|8.99|8.99|8.99|8.99|8.99|8.99|8.99|0
1694004600000|2023-09-06 12:50:00|9.01|9.01|9.01|9.01|9.01|9.01|9.01|9.01|0
1694004900000|2023-09-06 12:55:00|9|9|9|9|9|9|9|9|0
1694005200000|2023-09-06 13:00:00|8.99|8.99|9|9|9|9|8.99|8.99|0
1694006100000|2023-09-06 13:15:00|8.99|8.99|8.99|8.99|8.99|8.99|8.99|8.99|0
1694006400000|2023-09-06 13:20:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1694006700000|2023-09-06 13:25:00|8.96|8.96|8.98|8.98|8.98|8.98|8.92|8.92|0
1694007000000|2023-09-06 13:30:00|9|9|9.05|9.05|9.08|9.08|9|9|0
1694007300000|2023-09-06 13:35:00|9.04|9.04|9.08|9.08|9.1|9.1|9.04|9.04|0
1694007600000|2023-09-06 13:40:00|9.07|9.07|9.1|9.1|9.11|9.11|9.06|9.06|0
1694007900000|2023-09-06 13:45:00|9.11|9.11|9.09|9.09|9.12|9.12|9.07|9.07|0
1694008200000|2023-09-06 13:50:00|9.1|9.1|9.13|9.13|9.13|9.13|9.1|9.1|0
1694008500000|2023-09-06 13:55:00|9.12|9.12|9.12|9.12|9.13|9.13|9.11|9.11|0
1694008800000|2023-09-06 14:00:00|9.11|9.11|9.01|9.01|9.11|9.11|9.01|9.01|0
1694009100000|2023-09-06 14:05:00|9.02|9.02|9.01|9.01|9.03|9.03|9|9|0
1694009400000|2023-09-06 14:10:00|9|9|9|9|9.01|9.01|8.98|8.98|0
1694009700000|2023-09-06 14:15:00|9.01|9.01|9.02|9.02|9.03|9.03|8.99|8.99|0
1694010000000|2023-09-06 14:20:00|9.03|9.03|8.96|8.96|9.03|9.03|8.96|8.96|0
1694010300000|2023-09-06 14:25:00|8.97|8.97|8.95|8.95|8.99|8.99|8.95|8.95|0
1694010600000|2023-09-06 14:30:00|8.94|8.94|8.98|8.98|8.98|8.98|8.94|8.94|0
1694010900000|2023-09-06 14:35:00|8.99|8.99|8.98|8.98|9.01|9.01|8.97|8.97|0
1694011200000|2023-09-06 14:40:00|8.97|8.97|8.98|8.98|8.99|8.99|8.97|8.97|0
1694011500000|2023-09-06 14:45:00|8.97|8.97|8.97|8.97|8.98|8.98|8.96|8.96|0
1694011800000|2023-09-06 14:50:00|8.98|8.98|9|9|9|9|8.95|8.95|0
1694012100000|2023-09-06 14:55:00|8.99|8.99|9|9|9|9|8.98|8.98|0
1694012400000|2023-09-06 15:00:00|8.99|8.99|9.01|9.01|9.03|9.03|8.99|8.99|0
1694012700000|2023-09-06 15:05:00|9|9|8.98|8.98|9.01|9.01|8.98|8.98|0
1694013000000|2023-09-06 15:10:00|8.99|8.99|8.98|8.98|8.99|8.99|8.97|8.97|0
1694013300000|2023-09-06 15:15:00|8.99|8.99|9|9|9|9|8.98|8.98|0
1694013600000|2023-09-06 15:20:00|8.99|8.99|8.99|8.99|9|9|8.99|8.99|0
1694013900000|2023-09-06 15:25:00|8.98|8.98|8.97|8.97|8.98|8.98|8.97|8.97|0
1694014200000|2023-09-06 15:30:00|8.95|8.95|8.98|8.98|8.98|8.98|8.95|8.95|0
1694014500000|2023-09-06 15:35:00|8.97|8.97|8.97|8.97|8.98|8.98|8.97|8.97|0
1694014800000|2023-09-06 15:40:00|8.96|8.96|8.96|8.96|8.97|8.97|8.95|8.95|0
1694015100000|2023-09-06 15:45:00|8.95|8.95|9.02|9.02|9.02|9.02|8.95|8.95|0
1694015400000|2023-09-06 15:50:00|9.01|9.01|9.03|9.03|9.03|9.03|9.01|9.01|0
1694015700000|2023-09-06 15:55:00|9.02|9.02|9.03|9.03|9.03|9.03|9.01|9.01|0
1694016000000|2023-09-06 16:00:00|9.02|9.02|8.99|8.99|9.02|9.02|8.99|8.99|0
1694016300000|2023-09-06 16:05:00|9|9|9|9|9|9|9|9|0
1694016900000|2023-09-06 16:15:00|9.01|9.01|9|9|9.02|9.02|9|9|0
1694017200000|2023-09-06 16:20:00|8.99|8.99|9|9|9.01|9.01|8.98|8.98|0
1694017500000|2023-09-06 16:25:00|9.01|9.01|9|9|9.01|9.01|9|9|0
1694017800000|2023-09-06 16:30:00|8.99|8.99|9|9|9|9|8.99|8.99|0
1694018100000|2023-09-06 16:35:00|8.99|8.99|8.97|8.97|9|9|8.97|8.97|0
1694018400000|2023-09-06 16:40:00|8.98|8.98|8.97|8.97|8.98|8.98|8.97|8.97|0
1694018700000|2023-09-06 16:45:00|8.98|8.98|8.97|8.97|8.98|8.98|8.97|8.97|0
1694019000000|2023-09-06 16:50:00|8.98|8.98|8.97|8.97|8.98|8.98|8.97|8.97|0
1694019300000|2023-09-06 16:55:00|8.98|8.98|8.97|8.97|8.98|8.98|8.97|8.97|0
1694019600000|2023-09-06 17:00:00|8.98|8.98|8.98|8.98|8.98|8.98|8.97|8.97|0
1694019900000|2023-09-06 17:05:00|8.97|8.97|8.98|8.98|8.98|8.98|8.97|8.97|0
1694020200000|2023-09-06 17:10:00|9|9|9.02|9.02|9.02|9.02|8.99|8.99|0
1694020500000|2023-09-06 17:15:00|9.01|9.01|9.03|9.03|9.04|9.04|9.01|9.01|0
1694020800000|2023-09-06 17:20:00|9.04|9.04|9.02|9.02|9.04|9.04|9.02|9.02|0
1694021100000|2023-09-06 17:25:00|9.01|9.01|9|9|9.01|9.01|9|9|0
1694021400000|2023-09-06 17:30:00|8.99|8.99|8.99|8.99|8.99|8.99|8.99|8.99|0
1694021700000|2023-09-06 17:35:00|9|9|8.99|8.99|9|9|8.99|8.99|0
1694022000000|2023-09-06 17:40:00|9|9|8.98|8.98|9|9|8.98|8.98|0
1694022300000|2023-09-06 17:45:00|8.99|8.99|9|9|9|9|8.99|8.99|0
1694022600000|2023-09-06 17:50:00|8.99|8.99|9|9|9|9|8.99|8.99|0
1694022900000|2023-09-06 17:55:00|8.99|8.99|9.02|9.02|9.03|9.03|8.99|8.99|0
1694023200000|2023-09-06 18:00:00|9.03|9.03|9.02|9.02|9.03|9.03|9.02|9.02|0
1694023500000|2023-09-06 18:05:00|9.01|9.01|9.03|9.03|9.03|9.03|9|9|0
1694023800000|2023-09-06 18:10:00|9.02|9.02|9.02|9.02|9.02|9.02|9.02|9.02|0
1694024100000|2023-09-06 18:15:00|9.01|9.01|9.01|9.01|9.01|9.01|9|9|0
1694024400000|2023-09-06 18:20:00|9.02|9.02|9|9|9.02|9.02|9|9|0
1694024700000|2023-09-06 18:25:00|9.01|9.01|9.01|9.01|9.02|9.02|9.01|9.01|0
1694025000000|2023-09-06 18:30:00|9.02|9.02|9.01|9.01|9.02|9.02|9.01|9.01|0
1694025300000|2023-09-06 18:35:00|9|9|9.01|9.01|9.02|9.02|9|9|0
1694025600000|2023-09-06 18:40:00|9.02|9.02|9.02|9.02|9.03|9.03|9|9|0
1694025900000|2023-09-06 18:45:00|9.01|9.01|9.02|9.02|9.02|9.02|9|9|0
1694026200000|2023-09-06 18:50:00|9.01|9.01|9.01|9.01|9.02|9.02|9.01|9.01|0
1694026500000|2023-09-06 18:55:00|9|9|9|9|9|9|9|9|0
1694026800000|2023-09-06 19:00:00|9.01|9.01|9.01|9.01|9.01|9.01|9|9|0
1694027100000|2023-09-06 19:05:00|9|9|8.99|8.99|9.01|9.01|8.98|8.98|0
1694027400000|2023-09-06 19:10:00|9|9|9.02|9.02|9.02|9.02|9|9|0
1694027700000|2023-09-06 19:15:00|9.01|9.01|9.02|9.02|9.03|9.03|9.01|9.01|0
1694028000000|2023-09-06 19:20:00|9.01|9.01|9.01|9.01|9.02|9.02|9.01|9.01|0
1694028300000|2023-09-06 19:25:00|9.02|9.02|9.01|9.01|9.02|9.02|9|9|0
1694028600000|2023-09-06 19:30:00|9|9|9.01|9.01|9.02|9.02|9|9|0
1694028900000|2023-09-06 19:35:00|9.02|9.02|9.01|9.01|9.02|9.02|9.01|9.01|0
1694029200000|2023-09-06 19:40:00|9.02|9.02|9|9|9.02|9.02|8.99|8.99|0
1694029500000|2023-09-06 19:45:00|9.01|9.01|9.01|9.01|9.02|9.02|9|9|0
1694029800000|2023-09-06 19:50:00|9|9|9|9|9|9|8.99|8.99|0
1694030100000|2023-09-06 19:55:00|9.01|9.01|9.03|9.03|9.03|9.03|9|9|0
1694030400000|2023-09-06 20:00:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1694031600000|2023-09-06 20:20:00|9|9|9|9|9|9|9|9|0
1694032800000|2023-09-06 20:40:00|8.98|8.98|8.99|8.99|8.99|8.99|8.95|8.95|0
1694033100000|2023-09-06 20:45:00|9|9|9|9|9|9|9|9|0
1694035500000|2023-09-06 21:25:00|8.99|8.99|9.01|9.01|9.01|9.01|8.99|8.99|0
1694036100000|2023-09-06 21:35:00|8.99|8.99|8.99|8.99|8.99|8.99|8.99|8.99|0
1694038500000|2023-09-06 22:15:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1694038800000|2023-09-06 22:20:00|9.02|9.02|9.02|9.02|9.02|9.02|9.02|9.02|0
1694041200000|2023-09-06 23:00:00|9.01|9.01|9.01|9.01|9.01|9.01|9.01|9.01|0
1694041800000|2023-09-06 23:10:00|8.99|8.99|9.02|9.02|9.02|9.02|8.98|8.98|0
1694042100000|2023-09-06 23:15:00|8.99|8.99|8.99|8.99|8.99|8.99|8.99|8.99|0
1694042400000|2023-09-06 23:20:00|9.02|9.02|9.02|9.02|9.02|9.02|9.02|9.02|0
1694042700000|2023-09-06 23:25:00|8.99|8.99|8.99|8.99|8.99|8.99|8.99|8.99|0
1694043000000|2023-09-06 23:30:00|9.01|9.01|9.02|9.02|9.02|9.02|8.98|8.98|0
1694043300000|2023-09-06 23:35:00|8.99|8.99|9.02|9.02|9.02|9.02|8.99|8.99|0
1694073900000|2023-09-07 08:05:00|9|9|9|9|9|9|9|9|0
1694076000000|2023-09-07 08:40:00|9.01|9.01|8.98|8.98|9.01|9.01|8.98|8.98|0
1694080500000|2023-09-07 09:55:00|8.94|8.94|8.94|8.94|8.94|8.94|8.94|8.94|0
1694081100000|2023-09-07 10:05:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1694082300000|2023-09-07 10:25:00|8.99|8.99|9|9|9|9|8.99|8.99|0
1694082600000|2023-09-07 10:30:00|8.94|8.94|8.94|8.94|8.94|8.94|8.94|8.94|0
1694084400000|2023-09-07 11:00:00|9|9|8.98|8.98|9|9|8.98|8.98|0
1694086200000|2023-09-07 11:30:00|8.97|8.97|8.97|8.97|8.97|8.97|8.97|8.97|0
1694087100000|2023-09-07 11:45:00|8.96|8.96|8.95|8.95|8.96|8.96|8.95|8.95|0
1694089200000|2023-09-07 12:20:00|8.96|8.96|8.95|8.95|8.96|8.96|8.95|8.95|0
1694089800000|2023-09-07 12:30:00|8.94|8.94|8.93|8.93|8.94|8.94|8.93|8.93|0
1694090100000|2023-09-07 12:35:00|8.92|8.92|8.92|8.92|8.92|8.92|8.92|8.92|0
1694090400000|2023-09-07 12:40:00|8.9|8.9|8.9|8.9|8.9|8.9|8.9|8.9|0
1694091000000|2023-09-07 12:50:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1694091300000|2023-09-07 12:55:00|8.88|8.88|8.88|8.88|8.88|8.88|8.88|8.88|0
1694091900000|2023-09-07 13:05:00|8.9|8.9|8.9|8.9|8.9|8.9|8.9|8.9|0
1694092200000|2023-09-07 13:10:00|8.88|8.88|8.87|8.87|8.88|8.88|8.87|8.87|0
1694093100000|2023-09-07 13:25:00|8.89|8.89|8.86|8.86|8.92|8.92|8.86|8.86|0
1694093400000|2023-09-07 13:30:00|8.87|8.87|8.8|8.8|8.87|8.87|8.8|8.8|0
1694093700000|2023-09-07 13:35:00|8.81|8.81|8.86|8.86|8.86|8.86|8.8|8.8|0
1694094000000|2023-09-07 13:40:00|8.85|8.85|8.84|8.84|8.86|8.86|8.83|8.83|0
1694094300000|2023-09-07 13:45:00|8.83|8.83|8.85|8.85|8.87|8.87|8.82|8.82|0
1694094600000|2023-09-07 13:50:00|8.84|8.84|8.82|8.82|8.84|8.84|8.8|8.8|0
1694094900000|2023-09-07 13:55:00|8.83|8.83|8.82|8.82|8.84|8.84|8.82|8.82|0
1694095200000|2023-09-07 14:00:00|8.81|8.81|8.82|8.82|8.82|8.82|8.8|8.8|0
1694095500000|2023-09-07 14:05:00|8.81|8.81|8.82|8.82|8.82|8.82|8.8|8.8|0
1694095800000|2023-09-07 14:10:00|8.81|8.81|8.81|8.81|8.83|8.83|8.8|8.8|0
1694096100000|2023-09-07 14:15:00|8.82|8.82|8.85|8.85|8.85|8.85|8.82|8.82|0
1694096400000|2023-09-07 14:20:00|8.86|8.86|8.85|8.85|8.86|8.86|8.84|8.84|0
1694096700000|2023-09-07 14:25:00|8.84|8.84|8.85|8.85|8.85|8.85|8.84|8.84|0
1694097000000|2023-09-07 14:30:00|8.86|8.86|8.82|8.82|8.86|8.86|8.82|8.82|0
1694097300000|2023-09-07 14:35:00|8.83|8.83|8.88|8.88|8.88|8.88|8.82|8.82|0
1694097600000|2023-09-07 14:40:00|8.89|8.89|8.9|8.9|8.91|8.91|8.89|8.89|0
1694097900000|2023-09-07 14:45:00|8.91|8.91|8.91|8.91|8.92|8.92|8.9|8.9|0
1694098200000|2023-09-07 14:50:00|8.92|8.92|8.9|8.9|8.92|8.92|8.9|8.9|0
1694098500000|2023-09-07 14:55:00|8.91|8.91|8.91|8.91|8.92|8.92|8.89|8.89|0
1694098800000|2023-09-07 15:00:00|8.92|8.92|8.92|8.92|8.93|8.93|8.9|8.9|0
1694099100000|2023-09-07 15:05:00|8.93|8.93|8.89|8.89|8.93|8.93|8.89|8.89|0
1694099400000|2023-09-07 15:10:00|8.9|8.9|8.91|8.91|8.92|8.92|8.89|8.89|0
1694099700000|2023-09-07 15:15:00|8.9|8.9|8.9|8.9|8.91|8.91|8.9|8.9|0
1694100000000|2023-09-07 15:20:00|8.89|8.89|8.88|8.88|8.89|8.89|8.87|8.87|0
1694100300000|2023-09-07 15:25:00|8.87|8.87|8.86|8.86|8.89|8.89|8.86|8.86|0
1694100600000|2023-09-07 15:30:00|8.87|8.87|8.89|8.89|8.89|8.89|8.86|8.86|0
1694100900000|2023-09-07 15:35:00|8.9|8.9|8.9|8.9|8.91|8.91|8.89|8.89|0
1694101200000|2023-09-07 15:40:00|8.89|8.89|8.89|8.89|8.9|8.9|8.89|8.89|0
1694101500000|2023-09-07 15:45:00|8.9|8.9|8.88|8.88|8.9|8.9|8.87|8.87|0
1694101800000|2023-09-07 15:50:00|8.87|8.87|8.87|8.87|8.87|8.87|8.86|8.86|0
1694102100000|2023-09-07 15:55:00|8.86|8.86|8.85|8.85|8.86|8.86|8.83|8.83|0
1694102400000|2023-09-07 16:00:00|8.86|8.86|8.87|8.87|8.87|8.87|8.86|8.86|0
1694102700000|2023-09-07 16:05:00|8.88|8.88|8.9|8.9|8.9|8.9|8.88|8.88|0
1694103000000|2023-09-07 16:10:00|8.89|8.89|8.88|8.88|8.89|8.89|8.88|8.88|0
1694103300000|2023-09-07 16:15:00|8.89|8.89|8.89|8.89|8.89|8.89|8.88|8.88|0
1694103600000|2023-09-07 16:20:00|8.9|8.9|8.91|8.91|8.91|8.91|8.88|8.88|0
1694103900000|2023-09-07 16:25:00|8.9|8.9|8.89|8.89|8.9|8.9|8.89|8.89|0
1694104200000|2023-09-07 16:30:00|8.9|8.9|8.92|8.92|8.92|8.92|8.9|8.9|0
1694104500000|2023-09-07 16:35:00|8.93|8.93|8.92|8.92|8.93|8.93|8.91|8.91|0
1694104800000|2023-09-07 16:40:00|8.91|8.91|8.93|8.93|8.93|8.93|8.9|8.9|0
1694105100000|2023-09-07 16:45:00|8.92|8.92|8.89|8.89|8.93|8.93|8.89|8.89|0
1694105400000|2023-09-07 16:50:00|8.88|8.88|8.89|8.89|8.89|8.89|8.87|8.87|0
1694105700000|2023-09-07 16:55:00|8.88|8.88|8.88|8.88|8.89|8.89|8.87|8.87|0
1694106000000|2023-09-07 17:00:00|8.89|8.89|8.88|8.88|8.89|8.89|8.88|8.88|0
1694106300000|2023-09-07 17:05:00|8.87|8.87|8.86|8.86|8.87|8.87|8.86|8.86|0
1694106600000|2023-09-07 17:10:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1694106900000|2023-09-07 17:15:00|8.88|8.88|8.91|8.91|8.91|8.91|8.88|8.88|0
1694107200000|2023-09-07 17:20:00|8.92|8.92|8.92|8.92|8.93|8.93|8.91|8.91|0
1694107500000|2023-09-07 17:25:00|8.91|8.91|8.91|8.91|8.91|8.91|8.9|8.9|0
1694107800000|2023-09-07 17:30:00|8.92|8.92|8.9|8.9|8.92|8.92|8.9|8.9|0
1694108100000|2023-09-07 17:35:00|8.89|8.89|8.9|8.9|8.9|8.9|8.89|8.89|0
1694108400000|2023-09-07 17:40:00|8.91|8.91|8.93|8.93|8.93|8.93|8.9|8.9|0
1694108700000|2023-09-07 17:45:00|8.92|8.92|8.94|8.94|8.94|8.94|8.92|8.92|0
1694109000000|2023-09-07 17:50:00|8.93|8.93|8.96|8.96|8.96|8.96|8.93|8.93|0
1694109300000|2023-09-07 17:55:00|8.95|8.95|8.96|8.96|8.96|8.96|8.95|8.95|0
1694109600000|2023-09-07 18:00:00|8.95|8.95|8.97|8.97|8.98|8.98|8.95|8.95|0
1694109900000|2023-09-07 18:05:00|8.96|8.96|8.96|8.96|8.96|8.96|8.95|8.95|0
1694110200000|2023-09-07 18:10:00|8.97|8.97|8.96|8.96|8.97|8.97|8.95|8.95|0
1694110500000|2023-09-07 18:15:00|8.95|8.95|8.96|8.96|8.97|8.97|8.95|8.95|0
1694110800000|2023-09-07 18:20:00|8.97|8.97|8.95|8.95|8.97|8.97|8.95|8.95|0
1694111100000|2023-09-07 18:25:00|8.96|8.96|8.95|8.95|8.97|8.97|8.95|8.95|0
1694111400000|2023-09-07 18:30:00|8.94|8.94|8.95|8.95|8.96|8.96|8.94|8.94|0
1694111700000|2023-09-07 18:35:00|8.94|8.94|8.96|8.96|8.96|8.96|8.94|8.94|0
1694112000000|2023-09-07 18:40:00|8.95|8.95|8.98|8.98|8.98|8.98|8.95|8.95|0
1694112300000|2023-09-07 18:45:00|8.97|8.97|8.98|8.98|8.98|8.98|8.97|8.97|0
1694112600000|2023-09-07 18:50:00|8.99|8.99|8.99|8.99|8.99|8.99|8.99|8.99|0
1694112900000|2023-09-07 18:55:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1694113200000|2023-09-07 19:00:00|8.99|8.99|8.98|8.98|8.99|8.99|8.98|8.98|0
1694113500000|2023-09-07 19:05:00|8.99|8.99|8.98|8.98|8.99|8.99|8.98|8.98|0
1694113800000|2023-09-07 19:10:00|8.99|8.99|8.98|8.98|8.99|8.99|8.98|8.98|0
1694114100000|2023-09-07 19:15:00|8.99|8.99|8.99|8.99|9|9|8.99|8.99|0
1694114400000|2023-09-07 19:20:00|8.98|8.98|8.96|8.96|8.99|8.99|8.96|8.96|0
1694114700000|2023-09-07 19:25:00|8.97|8.97|8.96|8.96|8.97|8.97|8.96|8.96|0
1694115000000|2023-09-07 19:30:00|8.97|8.97|8.95|8.95|8.97|8.97|8.95|8.95|0
1694115300000|2023-09-07 19:35:00|8.94|8.94|8.95|8.95|8.95|8.95|8.94|8.94|0
1694115600000|2023-09-07 19:40:00|8.96|8.96|8.97|8.97|8.97|8.97|8.95|8.95|0
1694115900000|2023-09-07 19:45:00|8.96|8.96|8.98|8.98|8.98|8.98|8.96|8.96|0
1694116200000|2023-09-07 19:50:00|8.97|8.97|8.97|8.97|8.98|8.98|8.95|8.95|0
1694116500000|2023-09-07 19:55:00|8.96|8.96|8.97|8.97|8.98|8.98|8.96|8.96|0
1694116800000|2023-09-07 20:00:00|8.93|8.93|8.94|8.94|8.95|8.95|8.93|8.93|0
1694117100000|2023-09-07 20:05:00|8.95|8.95|8.94|8.94|8.95|8.95|8.94|8.94|0
1694118000000|2023-09-07 20:20:00|8.95|8.95|8.95|8.95|8.95|8.95|8.95|8.95|0
1694118300000|2023-09-07 20:25:00|8.93|8.93|8.95|8.95|8.95|8.95|8.93|8.93|0
1694120100000|2023-09-07 20:55:00|8.96|8.96|8.96|8.96|8.96|8.96|8.96|8.96|0
1694121900000|2023-09-07 21:25:00|8.97|8.97|8.97|8.97|8.97|8.97|8.97|8.97|0
1694123700000|2023-09-07 21:55:00|8.96|8.96|8.96|8.96|8.96|8.96|8.96|8.96|0
1694124600000|2023-09-07 22:10:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1694125500000|2023-09-07 22:25:00|8.96|8.96|8.96|8.96|8.96|8.96|8.96|8.96|0
1694126400000|2023-09-07 22:40:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1694127900000|2023-09-07 23:05:00|8.99|8.99|8.99|8.99|8.99|8.99|8.99|8.99|0
1694128200000|2023-09-07 23:10:00|8.98|8.98|8.99|8.99|8.99|8.99|8.98|8.98|0
1694128500000|2023-09-07 23:15:00|8.98|8.98|9.02|9.02|9.02|9.02|8.98|8.98|0
1694128800000|2023-09-07 23:20:00|8.99|8.99|8.98|8.98|8.99|8.99|8.98|8.98|0
1694129100000|2023-09-07 23:25:00|8.96|8.96|8.96|8.96|8.97|8.97|8.96|8.96|0
1694129700000|2023-09-07 23:35:00|9.01|9.01|9.01|9.01|9.01|9.01|9.01|9.01|0
1694130000000|2023-09-07 23:40:00|8.98|8.98|9|9|9.01|9.01|8.98|8.98|0
1694130900000|2023-09-07 23:55:00|9.01|9.01|9|9|9.01|9.01|9|9|0
1694160000000|2023-09-08 08:00:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1694167500000|2023-09-08 10:05:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1694170500000|2023-09-08 10:55:00|8.94|8.94|8.97|8.97|8.97|8.97|8.94|8.94|0
1694171100000|2023-09-08 11:05:00|8.96|8.96|8.96|8.96|8.96|8.96|8.96|8.96|0
1694171700000|2023-09-08 11:15:00|8.94|8.94|8.94|8.94|8.94|8.94|8.94|8.94|0
1694173800000|2023-09-08 11:50:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1694176200000|2023-09-08 12:30:00|8.96|8.96|8.97|8.97|8.97|8.97|8.96|8.96|0
1694177100000|2023-09-08 12:45:00|8.94|8.94|8.96|8.96|8.96|8.96|8.94|8.94|0
1694178000000|2023-09-08 13:00:00|8.94|8.94|8.94|8.94|8.94|8.94|8.93|8.93|0
1694178600000|2023-09-08 13:10:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1694179500000|2023-09-08 13:25:00|8.92|8.92|8.9|8.9|8.95|8.95|8.9|8.9|0
1694179800000|2023-09-08 13:30:00|8.93|8.93|8.94|8.94|8.95|8.95|8.9|8.9|0
1694180100000|2023-09-08 13:35:00|8.93|8.93|8.89|8.89|8.93|8.93|8.89|8.89|0
1694180400000|2023-09-08 13:40:00|8.87|8.87|8.83|8.83|8.88|8.88|8.82|8.82|0
1694180700000|2023-09-08 13:45:00|8.82|8.82|8.82|8.82|8.84|8.84|8.81|8.81|0
1694181000000|2023-09-08 13:50:00|8.81|8.81|8.8|8.8|8.82|8.82|8.8|8.8|0
1694181300000|2023-09-08 13:55:00|8.79|8.79|8.84|8.84|8.84|8.84|8.79|8.79|0
1694181600000|2023-09-08 14:00:00|8.85|8.85|8.87|8.87|8.87|8.87|8.85|8.85|0
1694181900000|2023-09-08 14:05:00|8.89|8.89|8.88|8.88|8.91|8.91|8.88|8.88|0
1694182200000|2023-09-08 14:10:00|8.89|8.89|8.93|8.93|8.94|8.94|8.89|8.89|0
1694182500000|2023-09-08 14:15:00|8.94|8.94|8.95|8.95|8.95|8.95|8.93|8.93|0
1694182800000|2023-09-08 14:20:00|8.94|8.94|8.95|8.95|8.95|8.95|8.94|8.94|0
1694183100000|2023-09-08 14:25:00|8.93|8.93|8.94|8.94|8.94|8.94|8.92|8.92|0
1694183400000|2023-09-08 14:30:00|8.95|8.95|8.95|8.95|8.95|8.95|8.92|8.92|0
1694183700000|2023-09-08 14:35:00|8.96|8.96|8.94|8.94|8.96|8.96|8.94|8.94|0
1694184000000|2023-09-08 14:40:00|8.95|8.95|8.94|8.94|8.95|8.95|8.93|8.93|0
1694184300000|2023-09-08 14:45:00|8.93|8.93|8.92|8.92|8.94|8.94|8.92|8.92|0
1694184600000|2023-09-08 14:50:00|8.93|8.93|8.92|8.92|8.94|8.94|8.91|8.91|0
1694184900000|2023-09-08 14:55:00|8.91|8.91|8.9|8.9|8.91|8.91|8.9|8.9|0
1694185200000|2023-09-08 15:00:00|8.89|8.89|8.92|8.92|8.92|8.92|8.89|8.89|0
1694185500000|2023-09-08 15:05:00|8.91|8.91|8.89|8.89|8.93|8.93|8.89|8.89|0
1694185800000|2023-09-08 15:10:00|8.9|8.9|8.92|8.92|8.93|8.93|8.89|8.89|0
1694186100000|2023-09-08 15:15:00|8.91|8.91|8.9|8.9|8.91|8.91|8.9|8.9|0
1694186400000|2023-09-08 15:20:00|8.91|8.91|8.9|8.9|8.93|8.93|8.89|8.89|0
1694186700000|2023-09-08 15:25:00|8.91|8.91|8.91|8.91|8.93|8.93|8.9|8.9|0
1694187000000|2023-09-08 15:30:00|8.9|8.9|8.91|8.91|8.92|8.92|8.9|8.9|0
1694187300000|2023-09-08 15:35:00|8.92|8.92|8.94|8.94|8.94|8.94|8.91|8.91|0
1694187600000|2023-09-08 15:40:00|8.93|8.93|8.93|8.93|8.93|8.93|8.92|8.92|0
1694187900000|2023-09-08 15:45:00|8.92|8.92|8.94|8.94|8.94|8.94|8.92|8.92|0
1694188200000|2023-09-08 15:50:00|8.93|8.93|8.94|8.94|8.94|8.94|8.93|8.93|0
1694188500000|2023-09-08 15:55:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1694188800000|2023-09-08 16:00:00|8.92|8.92|8.93|8.93|8.93|8.93|8.92|8.92|0
1694189100000|2023-09-08 16:05:00|8.92|8.92|8.95|8.95|8.96|8.96|8.92|8.92|0
1694189400000|2023-09-08 16:10:00|8.96|8.96|8.98|8.98|8.98|8.98|8.95|8.95|0
1694189700000|2023-09-08 16:15:00|8.97|8.97|8.98|8.98|8.98|8.98|8.97|8.97|0
1694190000000|2023-09-08 16:20:00|8.97|8.97|8.98|8.98|8.98|8.98|8.97|8.97|0
1694190300000|2023-09-08 16:25:00|8.97|8.97|8.96|8.96|8.98|8.98|8.96|8.96|0
1694190600000|2023-09-08 16:30:00|8.95|8.95|8.96|8.96|8.96|8.96|8.95|8.95|0
1694190900000|2023-09-08 16:35:00|8.97|8.97|8.98|8.98|8.98|8.98|8.97|8.97|0
1694191200000|2023-09-08 16:40:00|8.99|8.99|8.98|8.98|8.99|8.99|8.98|8.98|0
1694191500000|2023-09-08 16:45:00|8.97|8.97|8.97|8.97|8.97|8.97|8.97|8.97|0
1694191800000|2023-09-08 16:50:00|8.98|8.98|8.98|8.98|8.98|8.98|8.97|8.97|0
1694192100000|2023-09-08 16:55:00|8.97|8.97|8.99|8.99|8.99|8.99|8.97|8.97|0
1694192400000|2023-09-08 17:00:00|8.98|8.98|8.99|8.99|8.99|8.99|8.97|8.97|0
1694192700000|2023-09-08 17:05:00|8.98|8.98|8.97|8.97|8.98|8.98|8.97|8.97|0
1694193000000|2023-09-08 17:10:00|8.96|8.96|8.98|8.98|8.98|8.98|8.96|8.96|0
1694193300000|2023-09-08 17:15:00|8.95|8.95|8.97|8.97|8.97|8.97|8.95|8.95|0
1694193600000|2023-09-08 17:20:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1694193900000|2023-09-08 17:25:00|8.97|8.97|8.98|8.98|8.98|8.98|8.97|8.97|0
1694194200000|2023-09-08 17:30:00|8.99|8.99|8.99|8.99|9|9|8.99|8.99|0
1694194500000|2023-09-08 17:35:00|8.98|8.98|9|9|9.01|9.01|8.98|8.98|0
1694194800000|2023-09-08 17:40:00|9.01|9.01|9|9|9.02|9.02|9|9|0
1694195100000|2023-09-08 17:45:00|9.01|9.01|9|9|9.01|9.01|9|9|0
1694195400000|2023-09-08 17:50:00|9.01|9.01|8.99|8.99|9.01|9.01|8.99|8.99|0
1694195700000|2023-09-08 17:55:00|9|9|8.99|8.99|9|9|8.99|8.99|0
1694196000000|2023-09-08 18:00:00|9|9|9.01|9.01|9.01|9.01|9|9|0
1694196300000|2023-09-08 18:05:00|9.02|9.02|9.02|9.02|9.02|9.02|9.01|9.01|0
1694196600000|2023-09-08 18:10:00|9.01|9.01|8.97|8.97|9.01|9.01|8.96|8.96|0
1694196900000|2023-09-08 18:15:00|8.98|8.98|8.98|8.98|8.98|8.98|8.97|8.97|0
1694197200000|2023-09-08 18:20:00|8.97|8.97|8.97|8.97|8.97|8.97|8.97|8.97|0
1694197500000|2023-09-08 18:25:00|8.98|8.98|8.98|8.98|8.98|8.98|8.97|8.97|0
1694197800000|2023-09-08 18:30:00|8.97|8.97|9|9|9|9|8.97|8.97|0
1694198400000|2023-09-08 18:40:00|9.01|9.01|9.01|9.01|9.02|9.02|9|9|0
1694198700000|2023-09-08 18:45:00|9.02|9.02|9.01|9.01|9.02|9.02|9|9|0
1694199000000|2023-09-08 18:50:00|9.02|9.02|9.02|9.02|9.02|9.02|9.01|9.01|0
1694199300000|2023-09-08 18:55:00|9.03|9.03|9|9|9.03|9.03|9|9|0
1694199600000|2023-09-08 19:00:00|8.98|8.98|8.99|8.99|8.99|8.99|8.97|8.97|0
1694199900000|2023-09-08 19:05:00|9|9|9.02|9.02|9.02|9.02|8.99|8.99|0
1694200200000|2023-09-08 19:10:00|9.01|9.01|9.02|9.02|9.03|9.03|9.01|9.01|0
1694200500000|2023-09-08 19:15:00|9.01|9.01|9.02|9.02|9.02|9.02|9.01|9.01|0
1694200800000|2023-09-08 19:20:00|9.01|9.01|9.01|9.01|9.01|9.01|8.99|8.99|0
1694201100000|2023-09-08 19:25:00|9|9|9|9|9.02|9.02|9|9|0
1694201400000|2023-09-08 19:30:00|9.01|9.01|9.01|9.01|9.02|9.02|9.01|9.01|0
1694201700000|2023-09-08 19:35:00|9|9|9.01|9.01|9.01|9.01|9|9|0
1694202000000|2023-09-08 19:40:00|9|9|9.01|9.01|9.01|9.01|9|9|0
1694202300000|2023-09-08 19:45:00|9|9|8.99|8.99|9.01|9.01|8.98|8.98|0
1694202600000|2023-09-08 19:50:00|8.98|8.98|8.98|8.98|9|9|8.98|8.98|0
1694419200000|2023-09-11 08:00:00|8.93|8.93|9|9|9|9|8.93|8.93|0
1694419800000|2023-09-11 08:10:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1694421900000|2023-09-11 08:45:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1694425500000|2023-09-11 09:45:00|9.02|9.02|9.02|9.02|9.02|9.02|9.02|9.02|0
1694428500000|2023-09-11 10:35:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1694430000000|2023-09-11 11:00:00|9.02|9.02|9.01|9.01|9.02|9.02|9.01|9.01|0
1694430300000|2023-09-11 11:05:00|9.02|9.02|9.03|9.03|9.03|9.03|9.02|9.02|0
1694431200000|2023-09-11 11:20:00|9.04|9.04|9.04|9.04|9.04|9.04|9.04|9.04|0
1694431500000|2023-09-11 11:25:00|9.05|9.05|9.05|9.05|9.05|9.05|9.05|9.05|0
1694431800000|2023-09-11 11:30:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1694433600000|2023-09-11 12:00:00|9.05|9.05|9.05|9.05|9.05|9.05|9.05|9.05|0
1694435700000|2023-09-11 12:35:00|9.06|9.06|9.06|9.06|9.06|9.06|9.06|9.06|0
1694436000000|2023-09-11 12:40:00|9.07|9.07|9.08|9.08|9.08|9.08|9.07|9.07|0
1694436600000|2023-09-11 12:50:00|9.09|9.09|9.08|9.08|9.09|9.09|9.08|9.08|0
1694436900000|2023-09-11 12:55:00|9.09|9.09|9.09|9.09|9.09|9.09|9.08|9.08|0
1694437200000|2023-09-11 13:00:00|9.08|9.08|9.08|9.08|9.08|9.08|9.08|9.08|0
1694438100000|2023-09-11 13:15:00|9.07|9.07|9.07|9.07|9.07|9.07|9.07|9.07|0
1694438400000|2023-09-11 13:20:00|9.08|9.08|9.08|9.08|9.08|9.08|9.08|9.08|0
1694438700000|2023-09-11 13:25:00|9.06|9.06|9.06|9.06|9.06|9.06|9.03|9.03|0
1694439000000|2023-09-11 13:30:00|9.05|9.05|9.08|9.08|9.08|9.08|9.03|9.03|0
1694439300000|2023-09-11 13:35:00|9.07|9.07|9.07|9.07|9.09|9.09|9.05|9.05|0
1694439600000|2023-09-11 13:40:00|9.06|9.06|9.08|9.08|9.11|9.11|9.06|9.06|0
1694439900000|2023-09-11 13:45:00|9.07|9.07|9.07|9.07|9.09|9.09|9.04|9.04|0
1694440200000|2023-09-11 13:50:00|9.06|9.06|9.05|9.05|9.06|9.06|9.03|9.03|0
1694440500000|2023-09-11 13:55:00|9.04|9.04|8.96|8.96|9.04|9.04|8.96|8.96|0
1694440800000|2023-09-11 14:00:00|8.95|8.95|8.99|8.99|8.99|8.99|8.95|8.95|0
1694441100000|2023-09-11 14:05:00|9|9|9|9|9|9|8.97|8.97|0
1694441400000|2023-09-11 14:10:00|9.01|9.01|9.01|9.01|9.01|9.01|9|9|0
1694441700000|2023-09-11 14:15:00|9.02|9.02|9.04|9.04|9.04|9.04|9.01|9.01|0
1694442000000|2023-09-11 14:20:00|9.03|9.03|9.03|9.03|9.04|9.04|9.03|9.03|0
1694442300000|2023-09-11 14:25:00|9.04|9.04|9.05|9.05|9.05|9.05|9.03|9.03|0
1694442600000|2023-09-11 14:30:00|9.04|9.04|9.05|9.05|9.05|9.05|9.03|9.03|0
1694442900000|2023-09-11 14:35:00|9.04|9.04|9.05|9.05|9.07|9.07|9.04|9.04|0
1694443200000|2023-09-11 14:40:00|9.06|9.06|9.06|9.06|9.08|9.08|9.05|9.05|0
1694443500000|2023-09-11 14:45:00|9.07|9.07|9.07|9.07|9.07|9.07|9.05|9.05|0
1694443800000|2023-09-11 14:50:00|9.08|9.08|9.08|9.08|9.09|9.09|9.06|9.06|0
1694444400000|2023-09-11 15:00:00|9.07|9.07|9.08|9.08|9.08|9.08|9.06|9.06|0
1694444700000|2023-09-11 15:05:00|9.09|9.09|9.08|9.08|9.1|9.1|9.08|9.08|0
1694445000000|2023-09-11 15:10:00|9.09|9.09|9.06|9.06|9.09|9.09|9.06|9.06|0
1694445300000|2023-09-11 15:15:00|9.05|9.05|9.05|9.05|9.06|9.06|9.04|9.04|0
1694445600000|2023-09-11 15:20:00|9.06|9.06|9.08|9.08|9.08|9.08|9.05|9.05|0
1694445900000|2023-09-11 15:25:00|9.07|9.07|9.07|9.07|9.08|9.08|9.07|9.07|0
1694446200000|2023-09-11 15:30:00|9.08|9.08|9.07|9.07|9.08|9.08|9.07|9.07|0
1694446500000|2023-09-11 15:35:00|9.08|9.08|9.07|9.07|9.08|9.08|9.07|9.07|0
1694446800000|2023-09-11 15:40:00|9.08|9.08|9.04|9.04|9.08|9.08|9.04|9.04|0
1694447100000|2023-09-11 15:45:00|9.05|9.05|9.05|9.05|9.07|9.07|9.05|9.05|0
1694447400000|2023-09-11 15:50:00|9.06|9.06|9.07|9.07|9.08|9.08|9.06|9.06|0
1694447700000|2023-09-11 15:55:00|9.08|9.08|9.07|9.07|9.08|9.08|9.05|9.05|0
1694448000000|2023-09-11 16:00:00|9.06|9.06|9.08|9.08|9.08|9.08|9.06|9.06|0
1694448300000|2023-09-11 16:05:00|9.07|9.07|9.08|9.08|9.08|9.08|9.07|9.07|0
1694448600000|2023-09-11 16:10:00|9.07|9.07|9.07|9.07|9.08|9.08|9.07|9.07|0
1694448900000|2023-09-11 16:15:00|9.08|9.08|9.07|9.07|9.08|9.08|9.07|9.07|0
1694449200000|2023-09-11 16:20:00|9.08|9.08|9.07|9.07|9.08|9.08|9.06|9.06|0
1694449500000|2023-09-11 16:25:00|9.08|9.08|9.08|9.08|9.09|9.09|9.08|9.08|0
1694449800000|2023-09-11 16:30:00|9.07|9.07|9.07|9.07|9.07|9.07|9.07|9.07|0
1694450100000|2023-09-11 16:35:00|9.08|9.08|9.05|9.05|9.08|9.08|9.05|9.05|0
1694450400000|2023-09-11 16:40:00|9.04|9.04|9.03|9.03|9.05|9.05|9.03|9.03|0
1694450700000|2023-09-11 16:45:00|9.04|9.04|9.04|9.04|9.04|9.04|9.03|9.03|0
1694451000000|2023-09-11 16:50:00|9.05|9.05|9.04|9.04|9.05|9.05|9.03|9.03|0
1694451300000|2023-09-11 16:55:00|9.05|9.05|9.05|9.05|9.05|9.05|9.04|9.04|0
1694451600000|2023-09-11 17:00:00|9.04|9.04|9.06|9.06|9.06|9.06|9.04|9.04|0
1694451900000|2023-09-11 17:05:00|9.05|9.05|9.05|9.05|9.05|9.05|9.04|9.04|0
1694452200000|2023-09-11 17:10:00|9.04|9.04|9.05|9.05|9.05|9.05|9.04|9.04|0
1694452500000|2023-09-11 17:15:00|9.06|9.06|9.06|9.06|9.06|9.06|9.06|9.06|0
1694452800000|2023-09-11 17:20:00|9.07|9.07|9.06|9.06|9.07|9.07|9.06|9.06|0
1694453100000|2023-09-11 17:25:00|9.07|9.07|9.07|9.07|9.07|9.07|9.07|9.07|0
1694453400000|2023-09-11 17:30:00|9.08|9.08|9.07|9.07|9.08|9.08|9.07|9.07|0
1694453700000|2023-09-11 17:35:00|9.06|9.06|9.04|9.04|9.06|9.06|9.04|9.04|0
1694454000000|2023-09-11 17:40:00|9.05|9.05|9.05|9.05|9.06|9.06|9.05|9.05|0
1694454300000|2023-09-11 17:45:00|9.04|9.04|9.07|9.07|9.07|9.07|9.04|9.04|0
1694454600000|2023-09-11 17:50:00|9.06|9.06|9.06|9.06|9.07|9.07|9.05|9.05|0
1694454900000|2023-09-11 17:55:00|9.07|9.07|9.07|9.07|9.07|9.07|9.06|9.06|0
1694455200000|2023-09-11 18:00:00|9.06|9.06|9.05|9.05|9.06|9.06|9.05|9.05|0
1694455800000|2023-09-11 18:10:00|9.06|9.06|9.05|9.05|9.06|9.06|9.05|9.05|0
1694456100000|2023-09-11 18:15:00|9.06|9.06|9.07|9.07|9.07|9.07|9.06|9.06|0
1694456400000|2023-09-11 18:20:00|9.06|9.06|9.06|9.06|9.08|9.08|9.06|9.06|0
1694456700000|2023-09-11 18:25:00|9.07|9.07|9.07|9.07|9.07|9.07|9.07|9.07|0
1694457000000|2023-09-11 18:30:00|9.08|9.08|9.07|9.07|9.08|9.08|9.07|9.07|0
1694457300000|2023-09-11 18:35:00|9.06|9.06|9.07|9.07|9.07|9.07|9.06|9.06|0
1694457900000|2023-09-11 18:45:00|9.08|9.08|9.07|9.07|9.08|9.08|9.07|9.07|0
1694458200000|2023-09-11 18:50:00|9.08|9.08|9.08|9.08|9.08|9.08|9.07|9.07|0
1694458500000|2023-09-11 18:55:00|9.09|9.09|9.09|9.09|9.09|9.09|9.09|9.09|0
1694458800000|2023-09-11 19:00:00|9.08|9.08|9.09|9.09|9.09|9.09|9.08|9.08|0
1694459100000|2023-09-11 19:05:00|9.08|9.08|9.08|9.08|9.08|9.08|9.08|9.08|0
1694459400000|2023-09-11 19:10:00|9.07|9.07|9.06|9.06|9.07|9.07|9.05|9.05|0
1694459700000|2023-09-11 19:15:00|9.05|9.05|9.05|9.05|9.07|9.07|9.05|9.05|0
1694460000000|2023-09-11 19:20:00|9.06|9.06|9.07|9.07|9.07|9.07|9.05|9.05|0
1694460300000|2023-09-11 19:25:00|9.08|9.08|9.06|9.06|9.08|9.08|9.06|9.06|0
1694460600000|2023-09-11 19:30:00|9.07|9.07|9.07|9.07|9.08|9.08|9.06|9.06|0
1694460900000|2023-09-11 19:35:00|9.08|9.08|9.08|9.08|9.08|9.08|9.07|9.07|0
1694461200000|2023-09-11 19:40:00|9.07|9.07|9.07|9.07|9.08|9.08|9.07|9.07|0
1694461500000|2023-09-11 19:45:00|9.06|9.06|9.07|9.07|9.08|9.08|9.06|9.06|0
1694461800000|2023-09-11 19:50:00|9.08|9.08|9.05|9.05|9.08|9.08|9.05|9.05|0
1694462100000|2023-09-11 19:55:00|9.06|9.06|9.07|9.07|9.07|9.07|9.04|9.04|0
1694462400000|2023-09-11 20:00:00|9.08|9.08|9.08|9.08|9.08|9.08|9.08|9.08|0
1694463900000|2023-09-11 20:25:00|9.06|9.06|9.06|9.06|9.06|9.06|9.06|9.06|0
1694464800000|2023-09-11 20:40:00|9.05|9.05|9.05|9.05|9.05|9.05|9.05|9.05|0
1694465400000|2023-09-11 20:50:00|9.06|9.06|9.06|9.06|9.06|9.06|9.06|9.06|0
1694468700000|2023-09-11 21:45:00|9.04|9.04|9.04|9.04|9.04|9.04|9.04|9.04|0
1694469300000|2023-09-11 21:55:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1694472600000|2023-09-11 22:50:00|9.04|9.04|9.04|9.04|9.04|9.04|9.04|9.04|0
1694473500000|2023-09-11 23:05:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1694474100000|2023-09-11 23:15:00|9.04|9.04|9.05|9.05|9.05|9.05|9.04|9.04|0
1694474400000|2023-09-11 23:20:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1694474700000|2023-09-11 23:25:00|9.05|9.05|9.05|9.05|9.05|9.05|9.03|9.03|0
1694475300000|2023-09-11 23:35:00|9.04|9.04|9.03|9.03|9.04|9.04|9.03|9.03|0
1694475600000|2023-09-11 23:40:00|9.04|9.04|9.04|9.04|9.04|9.04|9.04|9.04|0
1694475900000|2023-09-11 23:45:00|9.03|9.03|9.04|9.04|9.04|9.04|9.03|9.03|0
1694476200000|2023-09-11 23:50:00|9.03|9.03|9.03|9.03|9.04|9.04|9.03|9.03|0
1694476500000|2023-09-11 23:55:00|9.04|9.04|9.04|9.04|9.04|9.04|9.04|9.04|0
1694507100000|2023-09-12 08:25:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1694510700000|2023-09-12 09:25:00|8.94|8.94|8.94|8.94|8.94|8.94|8.94|8.94|0
1694511000000|2023-09-12 09:30:00|9.06|9.06|9.06|9.06|9.06|9.06|9.06|9.06|0
1694516400000|2023-09-12 11:00:00|9.05|9.05|9.08|9.08|9.08|9.08|9.03|9.03|0
1694517000000|2023-09-12 11:10:00|9.09|9.09|9.09|9.09|9.09|9.09|9.09|9.09|0
1694517900000|2023-09-12 11:25:00|9.04|9.04|9.04|9.04|9.04|9.04|9.04|9.04|0
1694518500000|2023-09-12 11:35:00|9.07|9.07|9.07|9.07|9.07|9.07|9.07|9.07|0
1694519700000|2023-09-12 11:55:00|9.08|9.08|9.08|9.08|9.08|9.08|9.08|9.08|0
1694520000000|2023-09-12 12:00:00|9.05|9.05|9.06|9.06|9.06|9.06|9.05|9.05|0
1694520300000|2023-09-12 12:05:00|9.07|9.07|9.07|9.07|9.07|9.07|9.07|9.07|0
1694520600000|2023-09-12 12:10:00|9.06|9.06|9.05|9.05|9.06|9.06|9.05|9.05|0
1694521200000|2023-09-12 12:20:00|9.07|9.07|9.07|9.07|9.07|9.07|9.07|9.07|0
1694523300000|2023-09-12 12:55:00|9.05|9.05|9.03|9.03|9.05|9.05|9.03|9.03|0
1694524500000|2023-09-12 13:15:00|9.02|9.02|9.02|9.02|9.02|9.02|9.02|9.02|0
1694525100000|2023-09-12 13:25:00|9.01|9.01|9.06|9.06|9.06|9.06|9.01|9.01|0
1694525400000|2023-09-12 13:30:00|9.03|9.03|9.06|9.06|9.08|9.08|9.03|9.03|0
1694525700000|2023-09-12 13:35:00|9.08|9.08|9.08|9.08|9.1|9.1|9.06|9.06|0
1694526000000|2023-09-12 13:40:00|9.11|9.11|9.13|9.13|9.13|9.13|9.09|9.09|0
1694526300000|2023-09-12 13:45:00|9.14|9.14|9.17|9.17|9.18|9.18|9.13|9.13|0
1694526600000|2023-09-12 13:50:00|9.18|9.18|9.19|9.19|9.19|9.19|9.15|9.15|0
1694526900000|2023-09-12 13:55:00|9.18|9.18|9.19|9.19|9.2|9.2|9.18|9.18|0
1694527200000|2023-09-12 14:00:00|9.18|9.18|9.17|9.17|9.2|9.2|9.15|9.15|0
1694527500000|2023-09-12 14:05:00|9.14|9.14|9.18|9.18|9.18|9.18|9.14|9.14|0
1694527800000|2023-09-12 14:10:00|9.17|9.17|9.19|9.19|9.19|9.19|9.16|9.16|0
1694528100000|2023-09-12 14:15:00|9.18|9.18|9.18|9.18|9.19|9.19|9.18|9.18|0
1694528400000|2023-09-12 14:20:00|9.19|9.19|9.15|9.15|9.19|9.19|9.15|9.15|0
1694528700000|2023-09-12 14:25:00|9.14|9.14|9.11|9.11|9.15|9.15|9.11|9.11|0
1694529000000|2023-09-12 14:30:00|9.1|9.1|9.11|9.11|9.12|9.12|9.09|9.09|0
1694529300000|2023-09-12 14:35:00|9.12|9.12|9.11|9.11|9.13|9.13|9.11|9.11|0
1694529600000|2023-09-12 14:40:00|9.12|9.12|9.13|9.13|9.13|9.13|9.1|9.1|0
1694529900000|2023-09-12 14:45:00|9.12|9.12|9.11|9.11|9.12|9.12|9.1|9.1|0
1694530200000|2023-09-12 14:50:00|9.09|9.09|9.08|9.08|9.09|9.09|9.08|9.08|0
1694530500000|2023-09-12 14:55:00|9.07|9.07|9.08|9.08|9.08|9.08|9.07|9.07|0
1694530800000|2023-09-12 15:00:00|9.1|9.1|9.1|9.1|9.1|9.1|9.09|9.09|0
1694531100000|2023-09-12 15:05:00|9.09|9.09|9.06|9.06|9.1|9.1|9.05|9.05|0
1694531400000|2023-09-12 15:10:00|9.05|9.05|9.06|9.06|9.07|9.07|9.05|9.05|0
1694531700000|2023-09-12 15:15:00|9.07|9.07|9.05|9.05|9.07|9.07|9.05|9.05|0
1694532000000|2023-09-12 15:20:00|9.06|9.06|9.05|9.05|9.06|9.06|9.04|9.04|0
1694532300000|2023-09-12 15:25:00|9.06|9.06|9.08|9.08|9.08|9.08|9.05|9.05|0
1694532600000|2023-09-12 15:30:00|9.07|9.07|9.07|9.07|9.08|9.08|9.05|9.05|0
1694532900000|2023-09-12 15:35:00|9.06|9.06|9.08|9.08|9.09|9.09|9.06|9.06|0
1694533200000|2023-09-12 15:40:00|9.09|9.09|9.09|9.09|9.09|9.09|9.09|9.09|0
1694533500000|2023-09-12 15:45:00|9.08|9.08|9.1|9.1|9.11|9.11|9.08|9.08|0
1694533800000|2023-09-12 15:50:00|9.09|9.09|9.09|9.09|9.1|9.1|9.09|9.09|0
1694534100000|2023-09-12 15:55:00|9.1|9.1|9.09|9.09|9.1|9.1|9.07|9.07|0
1694534400000|2023-09-12 16:00:00|9.08|9.08|9.1|9.1|9.11|9.11|9.08|9.08|0
1694534700000|2023-09-12 16:05:00|9.11|9.11|9.1|9.1|9.11|9.11|9.1|9.1|0
1694535000000|2023-09-12 16:10:00|9.09|9.09|9.1|9.1|9.11|9.11|9.09|9.09|0
1694535300000|2023-09-12 16:15:00|9.09|9.09|9.08|9.08|9.09|9.09|9.08|9.08|0
1694535600000|2023-09-12 16:20:00|9.07|9.07|9.08|9.08|9.08|9.08|9.07|9.07|0
1694535900000|2023-09-12 16:25:00|9.07|9.07|9.1|9.1|9.1|9.1|9.07|9.07|0
1694536200000|2023-09-12 16:30:00|9.09|9.09|9.1|9.1|9.1|9.1|9.08|9.08|0
1694536500000|2023-09-12 16:35:00|9.09|9.09|9.08|9.08|9.1|9.1|9.08|9.08|0
1694536800000|2023-09-12 16:40:00|9.07|9.07|9.07|9.07|9.07|9.07|9.07|9.07|0
1694537100000|2023-09-12 16:45:00|9.08|9.08|9.07|9.07|9.08|9.08|9.07|9.07|0
1694537400000|2023-09-12 16:50:00|9.08|9.08|9.07|9.07|9.08|9.08|9.07|9.07|0
1694537700000|2023-09-12 16:55:00|9.08|9.08|9.08|9.08|9.08|9.08|9.07|9.07|0
1694538000000|2023-09-12 17:00:00|9.07|9.07|9.07|9.07|9.08|9.08|9.07|9.07|0
1694538300000|2023-09-12 17:05:00|9.08|9.08|9.1|9.1|9.1|9.1|9.07|9.07|0
1694538600000|2023-09-12 17:10:00|9.11|9.11|9.1|9.1|9.12|9.12|9.1|9.1|0
1694538900000|2023-09-12 17:15:00|9.11|9.11|9.13|9.13|9.13|9.13|9.1|9.1|0
1694539200000|2023-09-12 17:20:00|9.14|9.14|9.14|9.14|9.15|9.15|9.14|9.14|0
1694539500000|2023-09-12 17:25:00|9.13|9.13|9.15|9.15|9.15|9.15|9.13|9.13|0
1694539800000|2023-09-12 17:30:00|9.14|9.14|9.15|9.15|9.15|9.15|9.14|9.14|0
1694540100000|2023-09-12 17:35:00|9.14|9.14|9.13|9.13|9.15|9.15|9.13|9.13|0
1694540400000|2023-09-12 17:40:00|9.12|9.12|9.1|9.1|9.12|9.12|9.1|9.1|0
1694540700000|2023-09-12 17:45:00|9.11|9.11|9.09|9.09|9.11|9.11|9.09|9.09|0
1694541000000|2023-09-12 17:50:00|9.08|9.08|9.08|9.08|9.1|9.1|9.08|9.08|0
1694541300000|2023-09-12 17:55:00|9.09|9.09|9.08|9.08|9.09|9.09|9.08|9.08|0
1694541600000|2023-09-12 18:00:00|9.09|9.09|9.08|9.08|9.09|9.09|9.08|9.08|0
1694542200000|2023-09-12 18:10:00|9.09|9.09|9.07|9.07|9.09|9.09|9.07|9.07|0
1694542500000|2023-09-12 18:15:00|9.08|9.08|9.08|9.08|9.09|9.09|9.07|9.07|0
1694542800000|2023-09-12 18:20:00|9.07|9.07|9.08|9.08|9.08|9.08|9.07|9.07|0
1694543100000|2023-09-12 18:25:00|9.09|9.09|9.08|9.08|9.09|9.09|9.08|9.08|0
1694543400000|2023-09-12 18:30:00|9.07|9.07|9.07|9.07|9.08|9.08|9.07|9.07|0
1694543700000|2023-09-12 18:35:00|9.08|9.08|9.08|9.08|9.08|9.08|9.07|9.07|0
1694544000000|2023-09-12 18:40:00|9.07|9.07|9.08|9.08|9.08|9.08|9.06|9.06|0
1694544300000|2023-09-12 18:45:00|9.07|9.07|9.07|9.07|9.08|9.08|9.06|9.06|0
1694544600000|2023-09-12 18:50:00|9.06|9.06|9.05|9.05|9.06|9.06|9.04|9.04|0
1694544900000|2023-09-12 18:55:00|9.06|9.06|9.06|9.06|9.06|9.06|9.05|9.05|0
1694545200000|2023-09-12 19:00:00|9.05|9.05|9.05|9.05|9.06|9.06|9.05|9.05|0
1694545500000|2023-09-12 19:05:00|9.04|9.04|9.05|9.05|9.05|9.05|9.04|9.04|0
1694545800000|2023-09-12 19:10:00|9.04|9.04|9.05|9.05|9.05|9.05|9.04|9.04|0
1694546100000|2023-09-12 19:15:00|9.04|9.04|9.05|9.05|9.06|9.06|9.04|9.04|0
1694546400000|2023-09-12 19:20:00|9.06|9.06|9.05|9.05|9.06|9.06|9.05|9.05|0
1694546700000|2023-09-12 19:25:00|9.06|9.06|9.07|9.07|9.07|9.07|9.05|9.05|0
1694547000000|2023-09-12 19:30:00|9.06|9.06|9.06|9.06|9.07|9.07|9.06|9.06|0
1694547300000|2023-09-12 19:35:00|9.05|9.05|9.04|9.04|9.05|9.05|9.03|9.03|0
1694547600000|2023-09-12 19:40:00|9.03|9.03|9.04|9.04|9.05|9.05|9.03|9.03|0
1694547900000|2023-09-12 19:45:00|9.03|9.03|9.04|9.04|9.04|9.04|9.03|9.03|0
1694548200000|2023-09-12 19:50:00|9.03|9.03|9.04|9.04|9.04|9.04|9.03|9.03|0
1694548500000|2023-09-12 19:55:00|9.03|9.03|9.03|9.03|9.04|9.04|9.02|9.02|0
1694548800000|2023-09-12 20:00:00|9.05|9.05|9|9|9.05|9.05|9|9|0
1694550300000|2023-09-12 20:25:00|9.03|9.03|9.04|9.04|9.04|9.04|9.03|9.03|0
1694550600000|2023-09-12 20:30:00|9.03|9.03|9.07|9.07|9.07|9.07|9.02|9.02|0
1694551200000|2023-09-12 20:40:00|9.05|9.05|9.05|9.05|9.05|9.05|9.05|9.05|0
1694552700000|2023-09-12 21:05:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1694553300000|2023-09-12 21:15:00|9.06|9.06|9.05|9.05|9.06|9.06|9.05|9.05|0
1694554200000|2023-09-12 21:30:00|9.04|9.04|9.04|9.04|9.04|9.04|9.04|9.04|0
1694554800000|2023-09-12 21:40:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1694555100000|2023-09-12 21:45:00|9.04|9.04|9.03|9.03|9.04|9.04|9.03|9.03|0
1694555700000|2023-09-12 21:55:00|9.05|9.05|9.05|9.05|9.05|9.05|9.05|9.05|0
1694557500000|2023-09-12 22:25:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1694559600000|2023-09-12 23:00:00|9.05|9.05|9.05|9.05|9.05|9.05|9.04|9.04|0
1694561400000|2023-09-12 23:30:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1694561700000|2023-09-12 23:35:00|9.05|9.05|9.05|9.05|9.05|9.05|9.05|9.05|0
1694562000000|2023-09-12 23:40:00|9.04|9.04|9.05|9.05|9.05|9.05|9.04|9.04|0
1694562600000|2023-09-12 23:50:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1694562900000|2023-09-12 23:55:00|9.05|9.05|9.05|9.05|9.05|9.05|9.05|9.05|0
1694593200000|2023-09-13 08:20:00|9.08|9.08|9.08|9.08|9.08|9.08|9.08|9.08|0
1694595900000|2023-09-13 09:05:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1694597700000|2023-09-13 09:35:00|8.99|8.99|8.95|8.95|8.99|8.99|8.95|8.95|0
1694599200000|2023-09-13 10:00:00|8.97|8.97|8.95|8.95|8.97|8.97|8.95|8.95|0
1694602800000|2023-09-13 11:00:00|9.05|9.05|9.05|9.05|9.05|9.05|9.05|9.05|0
1694603400000|2023-09-13 11:10:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1694604900000|2023-09-13 11:35:00|9.04|9.04|9.04|9.04|9.04|9.04|9.04|9.04|0
1694608200000|2023-09-13 12:30:00|9.03|9.03|8.96|8.96|9.03|9.03|8.96|8.96|0
1694608500000|2023-09-13 12:35:00|9.03|9.03|9.03|9.03|9.04|9.04|9.03|9.03|0
1694608800000|2023-09-13 12:40:00|9.02|9.02|9.02|9.02|9.02|9.02|9.02|9.02|0
1694609400000|2023-09-13 12:50:00|9.03|9.03|9.01|9.01|9.03|9.03|9.01|9.01|0
1694609700000|2023-09-13 12:55:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1694610000000|2023-09-13 13:00:00|9.02|9.02|9.02|9.02|9.02|9.02|9.02|9.02|0
1694610300000|2023-09-13 13:05:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1694610900000|2023-09-13 13:15:00|9.02|9.02|9.02|9.02|9.02|9.02|9.02|9.02|0
1694611500000|2023-09-13 13:25:00|9|9|9.02|9.02|9.04|9.04|8.95|8.95|0
1694611800000|2023-09-13 13:30:00|8.97|8.97|9|9|9.03|9.03|8.97|8.97|0
1694612100000|2023-09-13 13:35:00|8.98|8.98|9|9|9.02|9.02|8.95|8.95|0
1694612400000|2023-09-13 13:40:00|9.01|9.01|9|9|9.01|9.01|8.97|8.97|0
1694612700000|2023-09-13 13:45:00|8.99|8.99|8.96|8.96|9|9|8.94|8.94|0
1694613000000|2023-09-13 13:50:00|8.97|8.97|8.9|8.9|8.97|8.97|8.89|8.89|0
1694613300000|2023-09-13 13:55:00|8.89|8.89|8.9|8.9|8.92|8.92|8.89|8.89|0
1694613600000|2023-09-13 14:00:00|8.92|8.92|8.92|8.92|8.94|8.94|8.91|8.91|0
1694613900000|2023-09-13 14:05:00|8.91|8.91|8.88|8.88|8.91|8.91|8.87|8.87|0
1694614200000|2023-09-13 14:10:00|8.87|8.87|8.88|8.88|8.88|8.88|8.86|8.86|0
1694614500000|2023-09-13 14:15:00|8.87|8.87|8.87|8.87|8.88|8.88|8.87|8.87|0
1694614800000|2023-09-13 14:20:00|8.88|8.88|8.9|8.9|8.9|8.9|8.87|8.87|0
1694615100000|2023-09-13 14:25:00|8.89|8.89|8.91|8.91|8.92|8.92|8.89|8.89|0
1694615400000|2023-09-13 14:30:00|8.92|8.92|8.94|8.94|8.94|8.94|8.91|8.91|0
1694615700000|2023-09-13 14:35:00|8.93|8.93|8.95|8.95|8.95|8.95|8.93|8.93|0
1694616000000|2023-09-13 14:40:00|8.94|8.94|8.94|8.94|8.95|8.95|8.94|8.94|0
1694616300000|2023-09-13 14:45:00|8.95|8.95|8.91|8.91|8.95|8.95|8.91|8.91|0
1694616600000|2023-09-13 14:50:00|8.92|8.92|8.9|8.9|8.92|8.92|8.9|8.9|0
1694616900000|2023-09-13 14:55:00|8.91|8.91|8.93|8.93|8.93|8.93|8.91|8.91|0
1694617200000|2023-09-13 15:00:00|8.92|8.92|8.94|8.94|8.94|8.94|8.91|8.91|0
1694617500000|2023-09-13 15:05:00|8.95|8.95|8.95|8.95|8.95|8.95|8.94|8.94|0
1694617800000|2023-09-13 15:10:00|8.93|8.93|8.95|8.95|8.96|8.96|8.93|8.93|0
1694618100000|2023-09-13 15:15:00|8.96|8.96|8.94|8.94|8.96|8.96|8.94|8.94|0
1694618400000|2023-09-13 15:20:00|8.93|8.93|8.94|8.94|8.95|8.95|8.93|8.93|0
1694618700000|2023-09-13 15:25:00|8.95|8.95|8.93|8.93|8.95|8.95|8.93|8.93|0
1694619000000|2023-09-13 15:30:00|8.94|8.94|8.94|8.94|8.95|8.95|8.94|8.94|0
1694619300000|2023-09-13 15:35:00|8.95|8.95|8.98|8.98|8.98|8.98|8.95|8.95|0
1694619600000|2023-09-13 15:40:00|8.97|8.97|8.98|8.98|8.98|8.98|8.97|8.97|0
1694619900000|2023-09-13 15:45:00|8.99|8.99|8.99|8.99|8.99|8.99|8.98|8.98|0
1694620200000|2023-09-13 15:50:00|8.98|8.98|8.95|8.95|8.98|8.98|8.94|8.94|0
1694620500000|2023-09-13 15:55:00|8.96|8.96|8.96|8.96|8.96|8.96|8.95|8.95|0
1694620800000|2023-09-13 16:00:00|8.95|8.95|8.95|8.95|8.95|8.95|8.94|8.94|0
1694621100000|2023-09-13 16:05:00|8.96|8.96|8.96|8.96|8.96|8.96|8.95|8.95|0
1694621400000|2023-09-13 16:10:00|8.95|8.95|8.96|8.96|8.97|8.97|8.95|8.95|0
1694621700000|2023-09-13 16:15:00|8.97|8.97|8.98|8.98|8.98|8.98|8.96|8.96|0
1694622000000|2023-09-13 16:20:00|8.99|8.99|8.99|8.99|8.99|8.99|8.98|8.98|0
1694622300000|2023-09-13 16:25:00|9|9|9|9|9|9|9|9|0
1694622600000|2023-09-13 16:30:00|9.01|9.01|8.99|8.99|9.01|9.01|8.98|8.98|0
1694622900000|2023-09-13 16:35:00|8.98|8.98|8.98|8.98|8.99|8.99|8.98|8.98|0
1694623200000|2023-09-13 16:40:00|8.99|8.99|8.99|8.99|8.99|8.99|8.98|8.98|0
1694623500000|2023-09-13 16:45:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1694623800000|2023-09-13 16:50:00|8.99|8.99|8.99|8.99|8.99|8.99|8.99|8.99|0
1694624100000|2023-09-13 16:55:00|9|9|8.99|8.99|9|9|8.98|8.98|0
1694624400000|2023-09-13 17:00:00|9|9|8.98|8.98|9|9|8.98|8.98|0
1694624700000|2023-09-13 17:05:00|8.99|8.99|9|9|9|9|8.98|8.98|0
1694625000000|2023-09-13 17:10:00|8.99|8.99|9|9|9|9|8.99|8.99|0
1694625300000|2023-09-13 17:15:00|8.99|8.99|8.99|8.99|9.01|9.01|8.99|8.99|0
1694625600000|2023-09-13 17:20:00|9|9|9.01|9.01|9.01|9.01|8.99|8.99|0
1694625900000|2023-09-13 17:25:00|9|9|8.98|8.98|9.01|9.01|8.98|8.98|0
1694626200000|2023-09-13 17:30:00|8.97|8.97|9.01|9.01|9.01|9.01|8.97|8.97|0
1694626500000|2023-09-13 17:35:00|9|9|9|9|9.01|9.01|9|9|0
1694626800000|2023-09-13 17:40:00|9.01|9.01|9.01|9.01|9.01|9.01|9|9|0
1694627100000|2023-09-13 17:45:00|9|9|9|9|9.01|9.01|8.99|8.99|0
1694627400000|2023-09-13 17:50:00|9.01|9.01|9|9|9.01|9.01|9|9|0
1694627700000|2023-09-13 17:55:00|8.99|8.99|8.98|8.98|8.99|8.99|8.98|8.98|0
1694628000000|2023-09-13 18:00:00|8.97|8.97|8.97|8.97|8.98|8.98|8.97|8.97|0
1694628300000|2023-09-13 18:05:00|8.96|8.96|8.95|8.95|8.96|8.96|8.95|8.95|0
1694628600000|2023-09-13 18:10:00|8.96|8.96|8.96|8.96|8.97|8.97|8.95|8.95|0
1694628900000|2023-09-13 18:15:00|8.95|8.95|8.96|8.96|8.96|8.96|8.95|8.95|0
1694629200000|2023-09-13 18:20:00|8.95|8.95|8.96|8.96|8.96|8.96|8.95|8.95|0
1694629500000|2023-09-13 18:25:00|8.95|8.95|8.95|8.95|8.96|8.96|8.95|8.95|0
1694629800000|2023-09-13 18:30:00|8.96|8.96|8.96|8.96|8.96|8.96|8.95|8.95|0
1694630100000|2023-09-13 18:35:00|8.95|8.95|8.95|8.95|8.96|8.96|8.95|8.95|0
1694630400000|2023-09-13 18:40:00|8.96|8.96|8.96|8.96|8.98|8.98|8.96|8.96|0
1694630700000|2023-09-13 18:45:00|8.97|8.97|8.95|8.95|8.97|8.97|8.94|8.94|0
1694631000000|2023-09-13 18:50:00|8.94|8.94|8.92|8.92|8.94|8.94|8.92|8.92|0
1694631300000|2023-09-13 18:55:00|8.91|8.91|8.93|8.93|8.93|8.93|8.91|8.91|0
1694631900000|2023-09-13 19:05:00|8.94|8.94|8.93|8.93|8.94|8.94|8.93|8.93|0
1694632500000|2023-09-13 19:15:00|8.94|8.94|8.94|8.94|8.95|8.95|8.94|8.94|0
1694632800000|2023-09-13 19:20:00|8.93|8.93|8.94|8.94|8.94|8.94|8.93|8.93|0
1694633100000|2023-09-13 19:25:00|8.93|8.93|8.93|8.93|8.94|8.94|8.93|8.93|0
1694633400000|2023-09-13 19:30:00|8.94|8.94|8.94|8.94|8.94|8.94|8.94|8.94|0
1694633700000|2023-09-13 19:35:00|8.93|8.93|8.91|8.91|8.93|8.93|8.91|8.91|0
1694634000000|2023-09-13 19:40:00|8.9|8.9|8.9|8.9|8.91|8.91|8.9|8.9|0
1694634300000|2023-09-13 19:45:00|8.91|8.91|8.89|8.89|8.91|8.91|8.88|8.88|0
1694634600000|2023-09-13 19:50:00|8.88|8.88|8.89|8.89|8.89|8.89|8.86|8.86|0
1694634900000|2023-09-13 19:55:00|8.88|8.88|8.86|8.86|8.88|8.88|8.85|8.85|0
1694635200000|2023-09-13 20:00:00|8.88|8.88|8.87|8.87|8.88|8.88|8.87|8.87|0
1694635500000|2023-09-13 20:05:00|8.88|8.88|8.87|8.87|8.88|8.88|8.87|8.87|0
1694638800000|2023-09-13 21:00:00|8.88|8.88|8.87|8.87|8.88|8.88|8.86|8.86|0
1694639400000|2023-09-13 21:10:00|8.95|8.95|9.03|9.03|9.03|9.03|8.95|8.95|0
1694640000000|2023-09-13 21:20:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1694641800000|2023-09-13 21:50:00|8.91|8.91|8.91|8.91|8.91|8.91|8.91|8.91|0
1694642400000|2023-09-13 22:00:00|8.9|8.9|8.9|8.9|8.91|8.91|8.9|8.9|0
1694643300000|2023-09-13 22:15:00|8.93|8.93|8.9|8.9|8.93|8.93|8.9|8.9|0
1694643900000|2023-09-13 22:25:00|8.92|8.92|8.89|8.89|8.92|8.92|8.89|8.89|0
1694644200000|2023-09-13 22:30:00|8.9|8.9|8.89|8.89|8.9|8.9|8.89|8.89|0
1694644500000|2023-09-13 22:35:00|8.9|8.9|8.89|8.89|8.9|8.9|8.89|8.89|0
1694644800000|2023-09-13 22:40:00|8.9|8.9|8.91|8.91|8.91|8.91|8.9|8.9|0
1694646000000|2023-09-13 23:00:00|8.9|8.9|8.9|8.9|8.9|8.9|8.9|8.9|0
1694646300000|2023-09-13 23:05:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1694646600000|2023-09-13 23:10:00|8.9|8.9|8.92|8.92|8.92|8.92|8.9|8.9|0
1694647500000|2023-09-13 23:25:00|8.91|8.91|8.93|8.93|8.93|8.93|8.91|8.91|0
1694648100000|2023-09-13 23:35:00|8.92|8.92|8.92|8.92|8.92|8.92|8.92|8.92|0
1694648400000|2023-09-13 23:40:00|8.93|8.93|8.9|8.9|8.94|8.94|8.9|8.9|0
1694648700000|2023-09-13 23:45:00|8.93|8.93|8.9|8.9|8.93|8.93|8.9|8.9|0
1694649000000|2023-09-13 23:50:00|8.91|8.91|8.9|8.9|8.91|8.91|8.9|8.9|0
1694649300000|2023-09-13 23:55:00|8.91|8.91|8.92|8.92|8.92|8.92|8.91|8.91|0
1694678700000|2023-09-14 08:05:00|8.94|8.94|8.94|8.94|8.94|8.94|8.94|8.94|0
1694679300000|2023-09-14 08:15:00|8.92|8.92|8.52|8.52|8.92|8.92|8.35|8.35|0
1694679600000|2023-09-14 08:20:00|8.61|8.61|8.72|8.72|8.72|8.72|8.61|8.61|0
1694680200000|2023-09-14 08:30:00|8.74|8.74|8.74|8.74|8.74|8.74|8.74|8.74|0
1694682000000|2023-09-14 09:00:00|8.77|8.77|8.73|8.73|8.77|8.77|8.72|8.72|0
1694682600000|2023-09-14 09:10:00|8.77|8.77|8.78|8.78|8.79|8.79|8.77|8.77|0
1694683800000|2023-09-14 09:30:00|8.79|8.79|8.79|8.79|8.79|8.79|8.79|8.79|0
1694684400000|2023-09-14 09:40:00|8.78|8.78|8.78|8.78|8.78|8.78|8.78|8.78|0
1694685000000|2023-09-14 09:50:00|8.82|8.82|8.82|8.82|8.86|8.86|8.82|8.82|0
1694685900000|2023-09-14 10:05:00|8.83|8.83|8.83|8.83|8.83|8.83|8.83|8.83|0
1694686200000|2023-09-14 10:10:00|8.84|8.84|8.86|8.86|8.86|8.86|8.84|8.84|0
1694687100000|2023-09-14 10:25:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1694688900000|2023-09-14 10:55:00|8.9|8.9|8.9|8.9|8.9|8.9|8.9|8.9|0
1694689200000|2023-09-14 11:00:00|8.91|8.91|8.92|8.92|8.92|8.92|8.91|8.91|0
1694689500000|2023-09-14 11:05:00|8.91|8.91|8.91|8.91|8.91|8.91|8.91|8.91|0
1694689800000|2023-09-14 11:10:00|8.94|8.94|8.92|8.92|8.94|8.94|8.92|8.92|0
1694690400000|2023-09-14 11:20:00|8.94|8.94|8.94|8.94|8.94|8.94|8.94|8.94|0
1694691900000|2023-09-14 11:45:00|8.95|8.95|8.95|8.95|8.95|8.95|8.95|8.95|0
1694692200000|2023-09-14 11:50:00|8.97|8.97|8.97|8.97|8.97|8.97|8.97|8.97|0
1694692500000|2023-09-14 11:55:00|8.95|8.95|8.92|8.92|8.95|8.95|8.92|8.92|0
1694693700000|2023-09-14 12:15:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1694694300000|2023-09-14 12:25:00|8.92|8.92|8.92|8.92|8.92|8.92|8.92|8.92|0
1694695800000|2023-09-14 12:50:00|8.93|8.93|8.92|8.92|8.93|8.93|8.92|8.92|0
1694696400000|2023-09-14 13:00:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1694696700000|2023-09-14 13:05:00|8.92|8.92|8.93|8.93|8.93|8.93|8.92|8.92|0
1694697600000|2023-09-14 13:20:00|8.91|8.91|8.93|8.93|8.93|8.93|8.9|8.9|0
1694697900000|2023-09-14 13:25:00|8.86|8.86|8.9|8.9|8.91|8.91|8.86|8.86|0
1694698200000|2023-09-14 13:30:00|8.88|8.88|8.87|8.87|8.9|8.9|8.83|8.83|0
1694698500000|2023-09-14 13:35:00|8.88|8.88|8.85|8.85|8.91|8.91|8.83|8.83|0
1694698800000|2023-09-14 13:40:00|8.86|8.86|8.8|8.8|8.86|8.86|8.79|8.79|0
1694699100000|2023-09-14 13:45:00|8.79|8.79|8.75|8.75|8.79|8.79|8.75|8.75|0
1694699400000|2023-09-14 13:50:00|8.76|8.76|8.77|8.77|8.78|8.78|8.75|8.75|0
1694699700000|2023-09-14 13:55:00|8.76|8.76|8.78|8.78|8.8|8.8|8.75|8.75|0
1694700000000|2023-09-14 14:00:00|8.8|8.8|8.76|8.76|8.8|8.8|8.76|8.76|0
1694700300000|2023-09-14 14:05:00|8.77|8.77|8.79|8.79|8.79|8.79|8.77|8.77|0
1694700600000|2023-09-14 14:10:00|8.78|8.78|8.78|8.78|8.79|8.79|8.77|8.77|0
1694700900000|2023-09-14 14:15:00|8.77|8.77|8.72|8.72|8.77|8.77|8.71|8.71|0
1694701200000|2023-09-14 14:20:00|8.71|8.71|8.73|8.73|8.74|8.74|8.71|8.71|0
1694701500000|2023-09-14 14:25:00|8.74|8.74|8.74|8.74|8.74|8.74|8.72|8.72|0
1694701800000|2023-09-14 14:30:00|8.75|8.75|8.77|8.77|8.77|8.77|8.74|8.74|0
1694702100000|2023-09-14 14:35:00|8.78|8.78|8.77|8.77|8.79|8.79|8.76|8.76|0
1694702400000|2023-09-14 14:40:00|8.78|8.78|8.78|8.78|8.78|8.78|8.78|8.78|0
1694702700000|2023-09-14 14:45:00|8.79|8.79|8.79|8.79|8.8|8.8|8.78|8.78|0
1694703000000|2023-09-14 14:50:00|8.8|8.8|8.82|8.82|8.82|8.82|8.79|8.79|0
1694703300000|2023-09-14 14:55:00|8.83|8.83|8.83|8.83|8.83|8.83|8.82|8.82|0
1694703600000|2023-09-14 15:00:00|8.82|8.82|8.84|8.84|8.84|8.84|8.82|8.82|0
1694703900000|2023-09-14 15:05:00|8.85|8.85|8.84|8.84|8.85|8.85|8.84|8.84|0
1694704200000|2023-09-14 15:10:00|8.83|8.83|8.85|8.85|8.85|8.85|8.83|8.83|0
1694704500000|2023-09-14 15:15:00|8.84|8.84|8.83|8.83|8.84|8.84|8.82|8.82|0
1694704800000|2023-09-14 15:20:00|8.85|8.85|8.84|8.84|8.85|8.85|8.83|8.83|0
1694705100000|2023-09-14 15:25:00|8.83|8.83|8.85|8.85|8.85|8.85|8.83|8.83|0
1694705400000|2023-09-14 15:30:00|8.86|8.86|8.85|8.85|8.86|8.86|8.84|8.84|0
1694705700000|2023-09-14 15:35:00|8.86|8.86|8.84|8.84|8.86|8.86|8.84|8.84|0
1694706000000|2023-09-14 15:40:00|8.82|8.82|8.82|8.82|8.82|8.82|8.81|8.81|0
1694706300000|2023-09-14 15:45:00|8.81|8.81|8.81|8.81|8.81|8.81|8.8|8.8|0
1694706600000|2023-09-14 15:50:00|8.8|8.8|8.81|8.81|8.82|8.82|8.8|8.8|0
1694706900000|2023-09-14 15:55:00|8.82|8.82|8.8|8.8|8.82|8.82|8.8|8.8|0
1694707200000|2023-09-14 16:00:00|8.81|8.81|8.82|8.82|8.82|8.82|8.8|8.8|0
1694707500000|2023-09-14 16:05:00|8.81|8.81|8.81|8.81|8.82|8.82|8.81|8.81|0
1694707800000|2023-09-14 16:10:00|8.82|8.82|8.81|8.81|8.82|8.82|8.8|8.8|0
1694708100000|2023-09-14 16:15:00|8.82|8.82|8.8|8.8|8.82|8.82|8.8|8.8|0
1694708400000|2023-09-14 16:20:00|8.79|8.79|8.8|8.8|8.8|8.8|8.79|8.79|0
1694708700000|2023-09-14 16:25:00|8.79|8.79|8.77|8.77|8.8|8.8|8.77|8.77|0
1694709000000|2023-09-14 16:30:00|8.76|8.76|8.76|8.76|8.77|8.77|8.76|8.76|0
1694709300000|2023-09-14 16:35:00|8.77|8.77|8.75|8.75|8.77|8.77|8.75|8.75|0
1694709600000|2023-09-14 16:40:00|8.76|8.76|8.76|8.76|8.77|8.77|8.75|8.75|0
1694709900000|2023-09-14 16:45:00|8.77|8.77|8.75|8.75|8.77|8.77|8.75|8.75|0
1694710200000|2023-09-14 16:50:00|8.76|8.76|8.77|8.77|8.77|8.77|8.75|8.75|0
1694710500000|2023-09-14 16:55:00|8.76|8.76|8.76|8.76|8.77|8.77|8.76|8.76|0
1694710800000|2023-09-14 17:00:00|8.77|8.77|8.77|8.77|8.77|8.77|8.77|8.77|0
1694711100000|2023-09-14 17:05:00|8.78|8.78|8.77|8.77|8.78|8.78|8.77|8.77|0
1694711700000|2023-09-14 17:15:00|8.76|8.76|8.76|8.76|8.76|8.76|8.75|8.75|0
1694712000000|2023-09-14 17:20:00|8.77|8.77|8.76|8.76|8.77|8.77|8.75|8.75|0
1694712300000|2023-09-14 17:25:00|8.75|8.75|8.75|8.75|8.76|8.76|8.75|8.75|0
1694712600000|2023-09-14 17:30:00|8.76|8.76|8.77|8.77|8.77|8.77|8.76|8.76|0
1694712900000|2023-09-14 17:35:00|8.76|8.76|8.76|8.76|8.77|8.77|8.76|8.76|0
1694713200000|2023-09-14 17:40:00|8.77|8.77|8.77|8.77|8.77|8.77|8.76|8.76|0
1694713500000|2023-09-14 17:45:00|8.76|8.76|8.76|8.76|8.76|8.76|8.76|8.76|0
1694713800000|2023-09-14 17:50:00|8.75|8.75|8.76|8.76|8.76|8.76|8.75|8.75|0
1694714100000|2023-09-14 17:55:00|8.77|8.77|8.76|8.76|8.77|8.77|8.76|8.76|0
1694714400000|2023-09-14 18:00:00|8.77|8.77|8.76|8.76|8.77|8.77|8.75|8.75|0
1694715000000|2023-09-14 18:10:00|8.77|8.77|8.76|8.76|8.77|8.77|8.76|8.76|0
1694715300000|2023-09-14 18:15:00|8.77|8.77|8.77|8.77|8.77|8.77|8.76|8.76|0
1694715600000|2023-09-14 18:20:00|8.76|8.76|8.75|8.75|8.77|8.77|8.75|8.75|0
1694715900000|2023-09-14 18:25:00|8.76|8.76|8.75|8.75|8.76|8.76|8.75|8.75|0
1694716200000|2023-09-14 18:30:00|8.76|8.76|8.77|8.77|8.77|8.77|8.75|8.75|0
1694716800000|2023-09-14 18:40:00|8.78|8.78|8.78|8.78|8.78|8.78|8.78|8.78|0
1694717100000|2023-09-14 18:45:00|8.77|8.77|8.77|8.77|8.77|8.77|8.77|8.77|0
1694717400000|2023-09-14 18:50:00|8.76|8.76|8.76|8.76|8.77|8.77|8.76|8.76|0
1694717700000|2023-09-14 18:55:00|8.77|8.77|8.76|8.76|8.77|8.77|8.76|8.76|0
1694718000000|2023-09-14 19:00:00|8.77|8.77|8.77|8.77|8.77|8.77|8.76|8.76|0
1694718300000|2023-09-14 19:05:00|8.78|8.78|8.78|8.78|8.79|8.79|8.77|8.77|0
1694718600000|2023-09-14 19:10:00|8.79|8.79|8.77|8.77|8.79|8.79|8.77|8.77|0
1694718900000|2023-09-14 19:15:00|8.78|8.78|8.77|8.77|8.78|8.78|8.76|8.76|0
1694719200000|2023-09-14 19:20:00|8.76|8.76|8.78|8.78|8.78|8.78|8.76|8.76|0
1694719500000|2023-09-14 19:25:00|8.79|8.79|8.81|8.81|8.82|8.82|8.79|8.79|0
1694719800000|2023-09-14 19:30:00|8.8|8.8|8.8|8.8|8.8|8.8|8.79|8.79|0
1694720100000|2023-09-14 19:35:00|8.79|8.79|8.8|8.8|8.8|8.8|8.79|8.79|0
1694720400000|2023-09-14 19:40:00|8.79|8.79|8.8|8.8|8.8|8.8|8.79|8.79|0
1694720700000|2023-09-14 19:45:00|8.79|8.79|8.8|8.8|8.8|8.8|8.79|8.79|0
1694721000000|2023-09-14 19:50:00|8.81|8.81|8.8|8.8|8.81|8.81|8.79|8.79|0
1694721300000|2023-09-14 19:55:00|8.81|8.81|8.82|8.82|8.82|8.82|8.8|8.8|0
1694721600000|2023-09-14 20:00:00|8.84|8.84|8.79|8.79|8.84|8.84|8.79|8.79|0
1694721900000|2023-09-14 20:05:00|8.8|8.8|8.81|8.81|8.81|8.81|8.8|8.8|0
1694722200000|2023-09-14 20:10:00|8.8|8.8|8.8|8.8|8.8|8.8|8.8|8.8|0
1694722500000|2023-09-14 20:15:00|8.81|8.81|8.8|8.8|8.81|8.81|8.8|8.8|0
1694722800000|2023-09-14 20:20:00|8.77|8.77|8.81|8.81|8.81|8.81|8.77|8.77|0
1694723100000|2023-09-14 20:25:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1694725500000|2023-09-14 21:05:00|8.78|8.78|8.78|8.78|8.78|8.78|8.78|8.78|0
1694726400000|2023-09-14 21:20:00|8.81|8.81|8.82|8.82|8.82|8.82|8.81|8.81|0
1694730000000|2023-09-14 22:20:00|8.83|8.83|8.83|8.83|8.83|8.83|8.83|8.83|0
1694730600000|2023-09-14 22:30:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1694732700000|2023-09-14 23:05:00|8.81|8.81|8.82|8.82|8.82|8.82|8.81|8.81|0
1694733000000|2023-09-14 23:10:00|8.81|8.81|8.82|8.82|8.82|8.82|8.81|8.81|0
1694735400000|2023-09-14 23:50:00|8.83|8.83|8.83|8.83|8.83|8.83|8.83|8.83|0
1694735700000|2023-09-14 23:55:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1694764800000|2023-09-15 08:00:00|8.86|8.86|8.84|8.84|8.86|8.86|8.84|8.84|0
1694766000000|2023-09-15 08:20:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1694766900000|2023-09-15 08:35:00|8.83|8.83|8.83|8.83|8.83|8.83|8.83|8.83|0
1694767800000|2023-09-15 08:50:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1694768100000|2023-09-15 08:55:00|8.84|8.84|8.8|8.8|8.84|8.84|8.8|8.8|0
1694768400000|2023-09-15 09:00:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1694769900000|2023-09-15 09:25:00|8.83|8.83|8.83|8.83|8.83|8.83|8.83|8.83|0
1694770800000|2023-09-15 09:40:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1694771700000|2023-09-15 09:55:00|8.8|8.8|8.8|8.8|8.8|8.8|8.8|8.8|0
1694772000000|2023-09-15 10:00:00|8.79|8.79|8.79|8.79|8.79|8.79|8.79|8.79|0
1694773500000|2023-09-15 10:25:00|8.78|8.78|8.78|8.78|8.78|8.78|8.78|8.78|0
1694774400000|2023-09-15 10:40:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1694775300000|2023-09-15 10:55:00|8.79|8.79|8.82|8.82|8.82|8.82|8.79|8.79|0
1694775600000|2023-09-15 11:00:00|8.8|8.8|8.8|8.8|8.8|8.8|8.8|8.8|0
1694776800000|2023-09-15 11:20:00|8.84|8.84|8.84|8.84|8.84|8.84|8.84|8.84|0
1694777100000|2023-09-15 11:25:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1694778300000|2023-09-15 11:45:00|8.81|8.81|8.81|8.81|8.81|8.81|8.81|8.81|0
1694778900000|2023-09-15 11:55:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1694779500000|2023-09-15 12:05:00|8.81|8.81|8.81|8.81|8.81|8.81|8.81|8.81|0
1694780100000|2023-09-15 12:15:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1694781900000|2023-09-15 12:45:00|8.81|8.81|8.8|8.8|8.81|8.81|8.8|8.8|0
1694782200000|2023-09-15 12:50:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1694782500000|2023-09-15 12:55:00|8.8|8.8|8.8|8.8|8.8|8.8|8.8|8.8|0
1694784300000|2023-09-15 13:25:00|8.77|8.77|8.79|8.79|8.79|8.79|8.72|8.72|0
1694784600000|2023-09-15 13:30:00|8.75|8.75|8.82|8.82|8.83|8.83|8.73|8.73|0
1694784900000|2023-09-15 13:35:00|8.81|8.81|8.8|8.8|8.83|8.83|8.8|8.8|0
1694785200000|2023-09-15 13:40:00|8.81|8.81|8.82|8.82|8.85|8.85|8.8|8.8|0
1694785500000|2023-09-15 13:45:00|8.81|8.81|8.79|8.79|8.81|8.81|8.79|8.79|0
1694785800000|2023-09-15 13:50:00|8.8|8.8|8.8|8.8|8.81|8.81|8.79|8.79|0
1694786100000|2023-09-15 13:55:00|8.81|8.81|8.81|8.81|8.81|8.81|8.78|8.78|0
1694786400000|2023-09-15 14:00:00|8.82|8.82|8.83|8.83|8.85|8.85|8.82|8.82|0
1694786700000|2023-09-15 14:05:00|8.84|8.84|8.86|8.86|8.86|8.86|8.83|8.83|0
1694787000000|2023-09-15 14:10:00|8.87|8.87|8.85|8.85|8.87|8.87|8.85|8.85|0
1694787300000|2023-09-15 14:15:00|8.84|8.84|8.87|8.87|8.88|8.88|8.84|8.84|0
1694787600000|2023-09-15 14:20:00|8.88|8.88|8.89|8.89|8.9|8.9|8.87|8.87|0
1694787900000|2023-09-15 14:25:00|8.88|8.88|8.87|8.87|8.88|8.88|8.86|8.86|0
1694788200000|2023-09-15 14:30:00|8.86|8.86|8.86|8.86|8.86|8.86|8.84|8.84|0
1694788500000|2023-09-15 14:35:00|8.85|8.85|8.85|8.85|8.86|8.86|8.85|8.85|0
1694788800000|2023-09-15 14:40:00|8.86|8.86|8.83|8.83|8.86|8.86|8.82|8.82|0
1694789100000|2023-09-15 14:45:00|8.82|8.82|8.83|8.83|8.84|8.84|8.82|8.82|0
1694789400000|2023-09-15 14:50:00|8.82|8.82|8.82|8.82|8.82|8.82|8.81|8.81|0
1694789700000|2023-09-15 14:55:00|8.83|8.83|8.83|8.83|8.83|8.83|8.82|8.82|0
1694790000000|2023-09-15 15:00:00|8.82|8.82|8.83|8.83|8.84|8.84|8.82|8.82|0
1694790600000|2023-09-15 15:10:00|8.84|8.84|8.84|8.84|8.85|8.85|8.83|8.83|0
1694790900000|2023-09-15 15:15:00|8.83|8.83|8.83|8.83|8.85|8.85|8.83|8.83|0
1694791200000|2023-09-15 15:20:00|8.84|8.84|8.82|8.82|8.84|8.84|8.82|8.82|0
1694791500000|2023-09-15 15:25:00|8.83|8.83|8.83|8.83|8.83|8.83|8.82|8.82|0
1694791800000|2023-09-15 15:30:00|8.82|8.82|8.84|8.84|8.86|8.86|8.82|8.82|0
1694792100000|2023-09-15 15:35:00|8.85|8.85|8.85|8.85|8.85|8.85|8.84|8.84|0
1694792400000|2023-09-15 15:40:00|8.86|8.86|8.86|8.86|8.87|8.87|8.86|8.86|0
1694792700000|2023-09-15 15:45:00|8.85|8.85|8.85|8.85|8.86|8.86|8.85|8.85|0
1694793000000|2023-09-15 15:50:00|8.84|8.84|8.85|8.85|8.85|8.85|8.84|8.84|0
1694793300000|2023-09-15 15:55:00|8.82|8.82|8.82|8.82|8.82|8.82|8.81|8.81|0
1694793600000|2023-09-15 16:00:00|8.83|8.83|8.82|8.82|8.83|8.83|8.82|8.82|0
1694793900000|2023-09-15 16:05:00|8.83|8.83|8.82|8.82|8.83|8.83|8.82|8.82|0
1694794200000|2023-09-15 16:10:00|8.83|8.83|8.83|8.83|8.84|8.84|8.82|8.82|0
1694794800000|2023-09-15 16:20:00|8.82|8.82|8.82|8.82|8.83|8.83|8.82|8.82|0
1694795100000|2023-09-15 16:25:00|8.83|8.83|8.85|8.85|8.85|8.85|8.82|8.82|0
1694795400000|2023-09-15 16:30:00|8.86|8.86|8.86|8.86|8.86|8.86|8.85|8.85|0
1694795700000|2023-09-15 16:35:00|8.87|8.87|8.9|8.9|8.9|8.9|8.87|8.87|0
1694796000000|2023-09-15 16:40:00|8.89|8.89|8.91|8.91|8.92|8.92|8.89|8.89|0
1694796300000|2023-09-15 16:45:00|8.92|8.92|8.91|8.91|8.92|8.92|8.9|8.9|0
1694796600000|2023-09-15 16:50:00|8.9|8.9|8.92|8.92|8.93|8.93|8.9|8.9|0
1694796900000|2023-09-15 16:55:00|8.91|8.91|8.92|8.92|8.92|8.92|8.9|8.9|0
1694797200000|2023-09-15 17:00:00|8.91|8.91|8.9|8.9|8.92|8.92|8.89|8.89|0
1694797500000|2023-09-15 17:05:00|8.89|8.89|8.9|8.9|8.9|8.9|8.89|8.89|0
1694797800000|2023-09-15 17:10:00|8.89|8.89|8.9|8.9|8.9|8.9|8.89|8.89|0
1694798100000|2023-09-15 17:15:00|8.89|8.89|8.9|8.9|8.91|8.91|8.89|8.89|0
1694798400000|2023-09-15 17:20:00|8.91|8.91|8.9|8.9|8.91|8.91|8.89|8.89|0
1694798700000|2023-09-15 17:25:00|8.89|8.89|8.89|8.89|8.9|8.9|8.89|8.89|0
1694799000000|2023-09-15 17:30:00|8.88|8.88|8.86|8.86|8.88|8.88|8.84|8.84|0
1694799300000|2023-09-15 17:35:00|8.87|8.87|8.88|8.88|8.88|8.88|8.86|8.86|0
1694799600000|2023-09-15 17:40:00|8.89|8.89|8.92|8.92|8.92|8.92|8.89|8.89|0
1694799900000|2023-09-15 17:45:00|8.93|8.93|8.92|8.92|8.93|8.93|8.92|8.92|0
1694800200000|2023-09-15 17:50:00|8.9|8.9|8.9|8.9|8.91|8.91|8.9|8.9|0
1694800500000|2023-09-15 17:55:00|8.91|8.91|8.9|8.9|8.91|8.91|8.9|8.9|0
1694801100000|2023-09-15 18:05:00|8.91|8.91|8.9|8.9|8.91|8.91|8.9|8.9|0
1694801400000|2023-09-15 18:10:00|8.89|8.89|8.9|8.9|8.91|8.91|8.89|8.89|0
1694801700000|2023-09-15 18:15:00|8.91|8.91|8.9|8.9|8.91|8.91|8.9|8.9|0
1694802000000|2023-09-15 18:20:00|8.89|8.89|8.9|8.9|8.9|8.9|8.89|8.89|0
1694802300000|2023-09-15 18:25:00|8.89|8.89|8.87|8.87|8.89|8.89|8.87|8.87|0
1694802600000|2023-09-15 18:30:00|8.86|8.86|8.86|8.86|8.87|8.87|8.86|8.86|0
1694802900000|2023-09-15 18:35:00|8.87|8.87|8.86|8.86|8.87|8.87|8.86|8.86|0
1694803200000|2023-09-15 18:40:00|8.87|8.87|8.86|8.86|8.87|8.87|8.86|8.86|0
1694803500000|2023-09-15 18:45:00|8.87|8.87|8.87|8.87|8.87|8.87|8.86|8.86|0
1694803800000|2023-09-15 18:50:00|8.86|8.86|8.86|8.86|8.87|8.87|8.86|8.86|0
1694804100000|2023-09-15 18:55:00|8.87|8.87|8.87|8.87|8.87|8.87|8.86|8.86|0
1694804400000|2023-09-15 19:00:00|8.86|8.86|8.89|8.89|8.89|8.89|8.86|8.86|0
1694804700000|2023-09-15 19:05:00|8.88|8.88|8.89|8.89|8.89|8.89|8.88|8.88|0
1694805000000|2023-09-15 19:10:00|8.88|8.88|8.89|8.89|8.89|8.89|8.88|8.88|0
1694805300000|2023-09-15 19:15:00|8.88|8.88|8.89|8.89|8.89|8.89|8.88|8.88|0
1694805600000|2023-09-15 19:20:00|8.9|8.9|8.9|8.9|8.9|8.9|8.89|8.89|0
1694805900000|2023-09-15 19:25:00|8.89|8.89|8.89|8.89|8.89|8.89|8.88|8.88|0
1694806200000|2023-09-15 19:30:00|8.9|8.9|8.87|8.87|8.9|8.9|8.87|8.87|0
1694806500000|2023-09-15 19:35:00|8.86|8.86|8.85|8.85|8.86|8.86|8.85|8.85|0
1694806800000|2023-09-15 19:40:00|8.86|8.86|8.85|8.85|8.86|8.86|8.85|8.85|0
1694807100000|2023-09-15 19:45:00|8.86|8.86|8.87|8.87|8.87|8.87|8.85|8.85|0
1694807400000|2023-09-15 19:50:00|8.88|8.88|8.93|8.93|8.93|8.93|8.88|8.88|0
1694807700000|2023-09-15 19:55:00|8.94|8.94|8.92|8.92|8.94|8.94|8.91|8.91|0
1694808000000|2023-09-15 20:00:00|8.91|8.91|8.91|8.91|8.92|8.92|8.91|8.91|0
1695024000000|2023-09-18 08:00:00|8.93|8.93|8.9|8.9|8.93|8.93|8.9|8.9|0
1695025800000|2023-09-18 08:30:00|8.91|8.91|8.91|8.91|8.91|8.91|8.91|8.91|0
1695026700000|2023-09-18 08:45:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1695029100000|2023-09-18 09:25:00|8.91|8.91|8.9|8.9|8.91|8.91|8.9|8.9|0
1695029400000|2023-09-18 09:30:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1695033000000|2023-09-18 10:30:00|8.92|8.92|8.92|8.92|8.92|8.92|8.92|8.92|0
1695034800000|2023-09-18 11:00:00|8.9|8.9|8.89|8.89|8.9|8.9|8.89|8.89|0
1695035100000|2023-09-18 11:05:00|8.9|8.9|8.9|8.9|8.9|8.9|8.9|8.9|0
1695035700000|2023-09-18 11:15:00|8.88|8.88|8.88|8.88|8.88|8.88|8.88|8.88|0
1695036900000|2023-09-18 11:35:00|8.89|8.89|8.89|8.89|8.89|8.89|8.89|8.89|0
1695037800000|2023-09-18 11:50:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1695039300000|2023-09-18 12:15:00|8.86|8.86|8.87|8.87|8.87|8.87|8.86|8.86|0
1695039600000|2023-09-18 12:20:00|8.86|8.86|8.87|8.87|8.87|8.87|8.86|8.86|0
1695039900000|2023-09-18 12:25:00|8.88|8.88|8.88|8.88|8.88|8.88|8.88|8.88|0
1695041700000|2023-09-18 12:55:00|8.86|8.86|8.88|8.88|8.88|8.88|8.86|8.86|0
1695042300000|2023-09-18 13:05:00|8.89|8.89|8.89|8.89|8.89|8.89|8.89|8.89|0
1695043200000|2023-09-18 13:20:00|8.9|8.9|8.9|8.9|8.9|8.9|8.9|8.9|0
1695043500000|2023-09-18 13:25:00|8.92|8.92|8.92|8.92|8.92|8.92|8.88|8.88|0
1695043800000|2023-09-18 13:30:00|8.91|8.91|8.9|8.9|8.91|8.91|8.87|8.87|0
1695044100000|2023-09-18 13:35:00|8.91|8.91|8.86|8.86|8.92|8.92|8.86|8.86|0
1695044400000|2023-09-18 13:40:00|8.87|8.87|8.88|8.88|8.89|8.89|8.84|8.84|0
1695044700000|2023-09-18 13:45:00|8.89|8.89|8.87|8.87|8.91|8.91|8.87|8.87|0
1695045000000|2023-09-18 13:50:00|8.88|8.88|8.91|8.91|8.91|8.91|8.88|8.88|0
1695045300000|2023-09-18 13:55:00|8.9|8.9|8.9|8.9|8.93|8.93|8.89|8.89|0
1695045600000|2023-09-18 14:00:00|8.91|8.91|8.93|8.93|8.95|8.95|8.91|8.91|0
1695045900000|2023-09-18 14:05:00|8.94|8.94|8.94|8.94|8.95|8.95|8.91|8.91|0
1695046200000|2023-09-18 14:10:00|8.95|8.95|8.97|8.97|8.98|8.98|8.94|8.94|0
1695046500000|2023-09-18 14:15:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1695046800000|2023-09-18 14:20:00|8.99|8.99|8.98|8.98|8.99|8.99|8.98|8.98|0
1695047100000|2023-09-18 14:25:00|8.99|8.99|8.96|8.96|9|9|8.96|8.96|0
1695047400000|2023-09-18 14:30:00|8.98|8.98|9|9|9|9|8.96|8.96|0
1695047700000|2023-09-18 14:35:00|9.01|9.01|8.97|8.97|9.01|9.01|8.97|8.97|0
1695048000000|2023-09-18 14:40:00|8.98|8.98|8.95|8.95|8.98|8.98|8.94|8.94|0
1695048300000|2023-09-18 14:45:00|8.96|8.96|8.93|8.93|8.96|8.96|8.92|8.92|0
1695048600000|2023-09-18 14:50:00|8.94|8.94|8.93|8.93|8.94|8.94|8.92|8.92|0
1695048900000|2023-09-18 14:55:00|8.94|8.94|8.94|8.94|8.95|8.95|8.94|8.94|0
1695049200000|2023-09-18 15:00:00|8.95|8.95|8.96|8.96|8.97|8.97|8.95|8.95|0
1695049500000|2023-09-18 15:05:00|8.95|8.95|8.98|8.98|8.98|8.98|8.95|8.95|0
1695049800000|2023-09-18 15:10:00|8.97|8.97|8.97|8.97|8.97|8.97|8.96|8.96|0
1695050100000|2023-09-18 15:15:00|8.96|8.96|8.96|8.96|8.97|8.97|8.96|8.96|0
1695050400000|2023-09-18 15:20:00|8.95|8.95|8.95|8.95|8.95|8.95|8.94|8.94|0
1695050700000|2023-09-18 15:25:00|8.96|8.96|8.97|8.97|8.98|8.98|8.95|8.95|0
1695051000000|2023-09-18 15:30:00|8.98|8.98|9|9|9|9|8.98|8.98|0
1695051300000|2023-09-18 15:35:00|8.99|8.99|9|9|9.01|9.01|8.99|8.99|0
1695051600000|2023-09-18 15:40:00|9.01|9.01|9|9|9.02|9.02|9|9|0
1695051900000|2023-09-18 15:45:00|8.99|8.99|8.99|8.99|8.99|8.99|8.98|8.98|0
1695052200000|2023-09-18 15:50:00|8.98|8.98|8.98|8.98|8.99|8.99|8.97|8.97|0
1695052500000|2023-09-18 15:55:00|8.99|8.99|8.98|8.98|8.99|8.99|8.98|8.98|0
1695052800000|2023-09-18 16:00:00|9|9|9|9|9|9|9|9|0
1695053100000|2023-09-18 16:05:00|8.99|8.99|8.99|8.99|8.99|8.99|8.99|8.99|0
1695053400000|2023-09-18 16:10:00|8.98|8.98|8.98|8.98|8.98|8.98|8.97|8.97|0
1695054000000|2023-09-18 16:20:00|8.99|8.99|8.98|8.98|9|9|8.98|8.98|0
1695054900000|2023-09-18 16:35:00|8.97|8.97|8.97|8.97|8.97|8.97|8.97|8.97|0
1695055200000|2023-09-18 16:40:00|8.98|8.98|8.97|8.97|8.98|8.98|8.97|8.97|0
1695055500000|2023-09-18 16:45:00|8.98|8.98|8.98|8.98|8.98|8.98|8.97|8.97|0
1695055800000|2023-09-18 16:50:00|8.97|8.97|8.97|8.97|8.98|8.98|8.97|8.97|0
1695056100000|2023-09-18 16:55:00|8.98|8.98|8.96|8.96|8.98|8.98|8.96|8.96|0
1695056400000|2023-09-18 17:00:00|8.97|8.97|8.94|8.94|8.97|8.97|8.94|8.94|0
1695056700000|2023-09-18 17:05:00|8.95|8.95|8.93|8.93|8.95|8.95|8.93|8.93|0
1695057000000|2023-09-18 17:10:00|8.92|8.92|8.99|8.99|8.99|8.99|8.92|8.92|0
1695057300000|2023-09-18 17:15:00|9|9|8.98|8.98|9|9|8.97|8.97|0
1695057600000|2023-09-18 17:20:00|8.97|8.97|8.97|8.97|8.98|8.98|8.97|8.97|0
1695057900000|2023-09-18 17:25:00|8.98|8.98|8.97|8.97|8.98|8.98|8.97|8.97|0
1695058200000|2023-09-18 17:30:00|8.98|8.98|8.97|8.97|8.98|8.98|8.97|8.97|0
1695058500000|2023-09-18 17:35:00|8.98|8.98|8.98|8.98|8.98|8.98|8.97|8.97|0
1695058800000|2023-09-18 17:40:00|8.97|8.97|8.98|8.98|8.98|8.98|8.97|8.97|0
1695059100000|2023-09-18 17:45:00|8.97|8.97|8.98|8.98|8.98|8.98|8.97|8.97|0
1695059700000|2023-09-18 17:55:00|8.97|8.97|8.96|8.96|8.97|8.97|8.96|8.96|0
1695060000000|2023-09-18 18:00:00|8.97|8.97|8.96|8.96|8.97|8.97|8.96|8.96|0
1695060300000|2023-09-18 18:05:00|8.97|8.97|8.97|8.97|8.97|8.97|8.96|8.96|0
1695060600000|2023-09-18 18:10:00|8.96|8.96|8.95|8.95|8.96|8.96|8.94|8.94|0
1695060900000|2023-09-18 18:15:00|8.94|8.94|8.95|8.95|8.95|8.95|8.94|8.94|0
1695061200000|2023-09-18 18:20:00|8.94|8.94|8.94|8.94|8.95|8.95|8.93|8.93|0
1695061500000|2023-09-18 18:25:00|8.93|8.93|8.93|8.93|8.94|8.94|8.93|8.93|0
1695061800000|2023-09-18 18:30:00|8.94|8.94|8.93|8.93|8.94|8.94|8.93|8.93|0
1695062100000|2023-09-18 18:35:00|8.94|8.94|8.94|8.94|8.94|8.94|8.94|8.94|0
1695062400000|2023-09-18 18:40:00|8.93|8.93|8.95|8.95|8.95|8.95|8.93|8.93|0
1695062700000|2023-09-18 18:45:00|8.96|8.96|8.96|8.96|8.96|8.96|8.95|8.95|0
1695063000000|2023-09-18 18:50:00|8.95|8.95|8.93|8.93|8.96|8.96|8.93|8.93|0
1695063300000|2023-09-18 18:55:00|8.94|8.94|8.94|8.94|8.94|8.94|8.93|8.93|0
1695063600000|2023-09-18 19:00:00|8.93|8.93|8.94|8.94|8.94|8.94|8.93|8.93|0
1695063900000|2023-09-18 19:05:00|8.93|8.93|8.93|8.93|8.94|8.94|8.93|8.93|0
1695064500000|2023-09-18 19:15:00|8.92|8.92|8.92|8.92|8.92|8.92|8.92|8.92|0
1695064800000|2023-09-18 19:20:00|8.91|8.91|8.89|8.89|8.91|8.91|8.89|8.89|0
1695065100000|2023-09-18 19:25:00|8.9|8.9|8.9|8.9|8.9|8.9|8.89|8.89|0
1695065400000|2023-09-18 19:30:00|8.89|8.89|8.88|8.88|8.9|8.9|8.87|8.87|0
1695065700000|2023-09-18 19:35:00|8.87|8.87|8.88|8.88|8.88|8.88|8.87|8.87|0
1695066000000|2023-09-18 19:40:00|8.87|8.87|8.87|8.87|8.88|8.88|8.87|8.87|0
1695066300000|2023-09-18 19:45:00|8.86|8.86|8.85|8.85|8.86|8.86|8.85|8.85|0
1695066600000|2023-09-18 19:50:00|8.84|8.84|8.85|8.85|8.85|8.85|8.84|8.84|0
1695066900000|2023-09-18 19:55:00|8.86|8.86|8.85|8.85|8.87|8.87|8.85|8.85|0
1695067200000|2023-09-18 20:00:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1695067500000|2023-09-18 20:05:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1695068700000|2023-09-18 20:25:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1695069000000|2023-09-18 20:30:00|8.87|8.87|8.86|8.86|8.87|8.87|8.86|8.86|0
1695069300000|2023-09-18 20:35:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1695070500000|2023-09-18 20:55:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1695071700000|2023-09-18 21:15:00|8.85|8.85|8.85|8.85|8.85|8.85|8.85|8.85|0
1695072600000|2023-09-18 21:30:00|8.86|8.86|8.86|8.86|8.86|8.86|8.85|8.85|0
1695075300000|2023-09-18 22:15:00|8.85|8.85|8.85|8.85|8.85|8.85|8.85|8.85|0
1695076200000|2023-09-18 22:30:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1695078300000|2023-09-18 23:05:00|8.89|8.89|8.92|8.92|8.92|8.92|8.89|8.89|0
1695078600000|2023-09-18 23:10:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1695079200000|2023-09-18 23:20:00|8.9|8.9|8.87|8.87|8.91|8.91|8.87|8.87|0
1695079500000|2023-09-18 23:25:00|8.9|8.9|8.9|8.9|8.9|8.9|8.9|8.9|0
1695079800000|2023-09-18 23:30:00|8.87|8.87|8.9|8.9|8.9|8.9|8.87|8.87|0
1695080100000|2023-09-18 23:35:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1695080400000|2023-09-18 23:40:00|8.9|8.9|8.91|8.91|8.91|8.91|8.9|8.9|0
1695080700000|2023-09-18 23:45:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1695110400000|2023-09-19 08:00:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1695113100000|2023-09-19 08:45:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1695114300000|2023-09-19 09:05:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1695115500000|2023-09-19 09:25:00|8.88|8.88|8.88|8.88|8.88|8.88|8.88|8.88|0
1695115800000|2023-09-19 09:30:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1695119700000|2023-09-19 10:35:00|8.88|8.88|8.88|8.88|8.88|8.88|8.88|8.88|0
1695120600000|2023-09-19 10:50:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1695121200000|2023-09-19 11:00:00|8.88|8.88|8.89|8.89|8.89|8.89|8.88|8.88|0
1695123600000|2023-09-19 11:40:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1695126300000|2023-09-19 12:25:00|8.88|8.88|8.88|8.88|8.88|8.88|8.88|8.88|0
1695126600000|2023-09-19 12:30:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1695127800000|2023-09-19 12:50:00|8.86|8.86|8.83|8.83|8.86|8.86|8.83|8.83|0
1695128700000|2023-09-19 13:05:00|8.85|8.85|8.85|8.85|8.85|8.85|8.85|8.85|0
1695129000000|2023-09-19 13:10:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1695129300000|2023-09-19 13:15:00|8.8|8.8|8.81|8.81|8.81|8.81|8.8|8.8|0
1695129600000|2023-09-19 13:20:00|8.79|8.79|8.79|8.79|8.79|8.79|8.79|8.79|0
1695129900000|2023-09-19 13:25:00|8.82|8.82|8.81|8.81|8.82|8.82|8.81|8.81|0
1695130200000|2023-09-19 13:30:00|8.83|8.83|8.84|8.84|8.84|8.84|8.81|8.81|0
1695130500000|2023-09-19 13:35:00|8.82|8.82|8.84|8.84|8.84|8.84|8.8|8.8|0
1695130800000|2023-09-19 13:40:00|8.83|8.83|8.77|8.77|8.84|8.84|8.77|8.77|0
1695131100000|2023-09-19 13:45:00|8.79|8.79|8.77|8.77|8.79|8.79|8.73|8.73|0
1695131400000|2023-09-19 13:50:00|8.76|8.76|8.72|8.72|8.76|8.76|8.71|8.71|0
1695131700000|2023-09-19 13:55:00|8.73|8.73|8.7|8.7|8.73|8.73|8.7|8.7|0
1695132000000|2023-09-19 14:00:00|8.71|8.71|8.68|8.68|8.71|8.71|8.66|8.66|0
1695132300000|2023-09-19 14:05:00|8.67|8.67|8.73|8.73|8.73|8.73|8.67|8.67|0
1695132600000|2023-09-19 14:10:00|8.72|8.72|8.78|8.78|8.78|8.78|8.72|8.72|0
1695132900000|2023-09-19 14:15:00|8.79|8.79|8.8|8.8|8.8|8.8|8.77|8.77|0
1695133200000|2023-09-19 14:20:00|8.79|8.79|8.82|8.82|8.82|8.82|8.79|8.79|0
1695133500000|2023-09-19 14:25:00|8.81|8.81|8.8|8.8|8.82|8.82|8.79|8.79|0
1695133800000|2023-09-19 14:30:00|8.79|8.79|8.79|8.79|8.79|8.79|8.78|8.78|0
1695134100000|2023-09-19 14:35:00|8.78|8.78|8.77|8.77|8.81|8.81|8.77|8.77|0
1695134400000|2023-09-19 14:40:00|8.78|8.78|8.8|8.8|8.8|8.8|8.77|8.77|0
1695134700000|2023-09-19 14:45:00|8.81|8.81|8.8|8.8|8.81|8.81|8.79|8.79|0
1695135000000|2023-09-19 14:50:00|8.79|8.79|8.8|8.8|8.8|8.8|8.78|8.78|0
1695135300000|2023-09-19 14:55:00|8.79|8.79|8.79|8.79|8.8|8.8|8.79|8.79|0
1695135600000|2023-09-19 15:00:00|8.78|8.78|8.77|8.77|8.78|8.78|8.75|8.75|0
1695135900000|2023-09-19 15:05:00|8.76|8.76|8.77|8.77|8.77|8.77|8.76|8.76|0
1695136200000|2023-09-19 15:10:00|8.78|8.78|8.77|8.77|8.78|8.78|8.76|8.76|0
1695136800000|2023-09-19 15:20:00|8.78|8.78|8.76|8.76|8.78|8.78|8.76|8.76|0
1695137100000|2023-09-19 15:25:00|8.75|8.75|8.78|8.78|8.78|8.78|8.75|8.75|0
1695137400000|2023-09-19 15:30:00|8.77|8.77|8.78|8.78|8.79|8.79|8.77|8.77|0
1695137700000|2023-09-19 15:35:00|8.79|8.79|8.75|8.75|8.79|8.79|8.75|8.75|0
1695138000000|2023-09-19 15:40:00|8.74|8.74|8.77|8.77|8.77|8.77|8.74|8.74|0
1695138300000|2023-09-19 15:45:00|8.76|8.76|8.75|8.75|8.76|8.76|8.75|8.75|0
1695138600000|2023-09-19 15:50:00|8.76|8.76|8.76|8.76|8.77|8.77|8.75|8.75|0
1695138900000|2023-09-19 15:55:00|8.77|8.77|8.75|8.75|8.77|8.77|8.75|8.75|0
1695139200000|2023-09-19 16:00:00|8.76|8.76|8.74|8.74|8.76|8.76|8.74|8.74|0
1695139500000|2023-09-19 16:05:00|8.75|8.75|8.74|8.74|8.75|8.75|8.72|8.72|0
1695139800000|2023-09-19 16:10:00|8.75|8.75|8.75|8.75|8.75|8.75|8.74|8.74|0
1695140100000|2023-09-19 16:15:00|8.74|8.74|8.74|8.74|8.75|8.75|8.74|8.74|0
1695140400000|2023-09-19 16:20:00|8.75|8.75|8.75|8.75|8.75|8.75|8.74|8.74|0
1695140700000|2023-09-19 16:25:00|8.76|8.76|8.75|8.75|8.76|8.76|8.75|8.75|0
1695141000000|2023-09-19 16:30:00|8.74|8.74|8.75|8.75|8.75|8.75|8.74|8.74|0
1695141300000|2023-09-19 16:35:00|8.74|8.74|8.74|8.74|8.74|8.74|8.73|8.73|0
1695141600000|2023-09-19 16:40:00|8.73|8.73|8.74|8.74|8.75|8.75|8.73|8.73|0
1695141900000|2023-09-19 16:45:00|8.73|8.73|8.73|8.73|8.74|8.74|8.73|8.73|0
1695142200000|2023-09-19 16:50:00|8.72|8.72|8.75|8.75|8.75|8.75|8.72|8.72|0
1695142500000|2023-09-19 16:55:00|8.76|8.76|8.77|8.77|8.77|8.77|8.76|8.76|0
1695142800000|2023-09-19 17:00:00|8.76|8.76|8.78|8.78|8.78|8.78|8.76|8.76|0
1695143100000|2023-09-19 17:05:00|8.77|8.77|8.8|8.8|8.8|8.8|8.77|8.77|0
1695143400000|2023-09-19 17:10:00|8.79|8.79|8.8|8.8|8.8|8.8|8.79|8.79|0
1695144000000|2023-09-19 17:20:00|8.79|8.79|8.79|8.79|8.8|8.8|8.78|8.78|0
1695144300000|2023-09-19 17:25:00|8.78|8.78|8.78|8.78|8.79|8.79|8.77|8.77|0
1695144600000|2023-09-19 17:30:00|8.79|8.79|8.8|8.8|8.8|8.8|8.78|8.78|0
1695144900000|2023-09-19 17:35:00|8.81|8.81|8.81|8.81|8.81|8.81|8.8|8.8|0
1695145200000|2023-09-19 17:40:00|8.82|8.82|8.81|8.81|8.82|8.82|8.81|8.81|0
1695145500000|2023-09-19 17:45:00|8.82|8.82|8.82|8.82|8.82|8.82|8.81|8.81|0
1695145800000|2023-09-19 17:50:00|8.81|8.81|8.8|8.8|8.82|8.82|8.8|8.8|0
1695146100000|2023-09-19 17:55:00|8.79|8.79|8.8|8.8|8.8|8.8|8.79|8.79|0
1695146400000|2023-09-19 18:00:00|8.79|8.79|8.79|8.79|8.8|8.8|8.78|8.78|0
1695146700000|2023-09-19 18:05:00|8.78|8.78|8.8|8.8|8.81|8.81|8.78|8.78|0
1695147000000|2023-09-19 18:10:00|8.79|8.79|8.8|8.8|8.8|8.8|8.79|8.79|0
1695147300000|2023-09-19 18:15:00|8.79|8.79|8.78|8.78|8.79|8.79|8.78|8.78|0
1695147600000|2023-09-19 18:20:00|8.77|8.77|8.77|8.77|8.78|8.78|8.77|8.77|0
1695147900000|2023-09-19 18:25:00|8.78|8.78|8.78|8.78|8.78|8.78|8.77|8.77|0
1695148200000|2023-09-19 18:30:00|8.77|8.77|8.78|8.78|8.78|8.78|8.77|8.77|0
1695148500000|2023-09-19 18:35:00|8.79|8.79|8.8|8.8|8.81|8.81|8.78|8.78|0
1695148800000|2023-09-19 18:40:00|8.79|8.79|8.8|8.8|8.8|8.8|8.79|8.79|0
1695149100000|2023-09-19 18:45:00|8.79|8.79|8.77|8.77|8.79|8.79|8.77|8.77|0
1695149400000|2023-09-19 18:50:00|8.76|8.76|8.75|8.75|8.76|8.76|8.75|8.75|0
1695149700000|2023-09-19 18:55:00|8.74|8.74|8.75|8.75|8.75|8.75|8.74|8.74|0
1695150000000|2023-09-19 19:00:00|8.74|8.74|8.75|8.75|8.75|8.75|8.74|8.74|0
1695150300000|2023-09-19 19:05:00|8.74|8.74|8.74|8.74|8.75|8.75|8.73|8.73|0
1695150600000|2023-09-19 19:10:00|8.73|8.73|8.74|8.74|8.74|8.74|8.73|8.73|0
1695150900000|2023-09-19 19:15:00|8.73|8.73|8.73|8.73|8.74|8.74|8.72|8.72|0
1695151200000|2023-09-19 19:20:00|8.72|8.72|8.75|8.75|8.75|8.75|8.72|8.72|0
1695151500000|2023-09-19 19:25:00|8.74|8.74|8.75|8.75|8.76|8.76|8.74|8.74|0
1695151800000|2023-09-19 19:30:00|8.74|8.74|8.72|8.72|8.75|8.75|8.72|8.72|0
1695152100000|2023-09-19 19:35:00|8.71|8.71|8.72|8.72|8.72|8.72|8.71|8.71|0
1695152400000|2023-09-19 19:40:00|8.73|8.73|8.75|8.75|8.76|8.76|8.73|8.73|0
1695152700000|2023-09-19 19:45:00|8.76|8.76|8.78|8.78|8.78|8.78|8.75|8.75|0
1695153000000|2023-09-19 19:50:00|8.77|8.77|8.76|8.76|8.77|8.77|8.76|8.76|0
1695153300000|2023-09-19 19:55:00|8.77|8.77|8.75|8.75|8.77|8.77|8.74|8.74|0
1695153600000|2023-09-19 20:00:00|8.77|8.77|8.77|8.77|8.77|8.77|8.77|8.77|0
1695155100000|2023-09-19 20:25:00|8.75|8.75|8.75|8.75|8.75|8.75|8.75|8.75|0
1695158100000|2023-09-19 21:15:00|8.76|8.76|8.76|8.76|8.76|8.76|8.76|8.76|0
1695158700000|2023-09-19 21:25:00|8.75|8.75|8.75|8.75|8.75|8.75|8.75|8.75|0
1695159000000|2023-09-19 21:30:00|8.74|8.74|8.74|8.74|8.74|8.74|8.74|8.74|0
1695160800000|2023-09-19 22:00:00|8.77|8.77|8.77|8.77|8.77|8.77|8.77|8.77|0
1695162000000|2023-09-19 22:20:00|8.76|8.76|8.77|8.77|8.77|8.77|8.76|8.76|0
1695162300000|2023-09-19 22:25:00|8.76|8.76|8.76|8.76|8.76|8.76|8.76|8.76|0
1695164400000|2023-09-19 23:00:00|8.72|8.72|8.72|8.72|8.72|8.72|8.72|8.72|0
1695164700000|2023-09-19 23:05:00|8.75|8.75|8.75|8.75|8.75|8.75|8.75|8.75|0
1695165000000|2023-09-19 23:10:00|8.77|8.77|8.75|8.75|8.77|8.77|8.75|8.75|0
1695165300000|2023-09-19 23:15:00|8.77|8.77|8.77|8.77|8.77|8.77|8.77|8.77|0
1695165600000|2023-09-19 23:20:00|8.74|8.74|8.77|8.77|8.77|8.77|8.74|8.74|0
1695166200000|2023-09-19 23:30:00|8.73|8.73|8.73|8.73|8.73|8.73|8.73|8.73|0
1695166500000|2023-09-19 23:35:00|8.74|8.74|8.74|8.74|8.74|8.74|8.74|8.74|0
1695167700000|2023-09-19 23:55:00|8.75|8.75|8.75|8.75|8.75|8.75|8.75|8.75|0
1695110400000|2023-09-19 08:00:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1695113100000|2023-09-19 08:45:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1695114300000|2023-09-19 09:05:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1695115500000|2023-09-19 09:25:00|8.88|8.88|8.88|8.88|8.88|8.88|8.88|8.88|0
1695115800000|2023-09-19 09:30:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1695119700000|2023-09-19 10:35:00|8.88|8.88|8.88|8.88|8.88|8.88|8.88|8.88|0
1695120600000|2023-09-19 10:50:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1695121200000|2023-09-19 11:00:00|8.88|8.88|8.89|8.89|8.89|8.89|8.88|8.88|0
1695123600000|2023-09-19 11:40:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1695126300000|2023-09-19 12:25:00|8.88|8.88|8.88|8.88|8.88|8.88|8.88|8.88|0
1695126600000|2023-09-19 12:30:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1695127800000|2023-09-19 12:50:00|8.86|8.86|8.83|8.83|8.86|8.86|8.83|8.83|0
1695128700000|2023-09-19 13:05:00|8.85|8.85|8.85|8.85|8.85|8.85|8.85|8.85|0
1695129000000|2023-09-19 13:10:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1695129300000|2023-09-19 13:15:00|8.8|8.8|8.81|8.81|8.81|8.81|8.8|8.8|0
1695129600000|2023-09-19 13:20:00|8.79|8.79|8.79|8.79|8.79|8.79|8.79|8.79|0
1695129900000|2023-09-19 13:25:00|8.82|8.82|8.81|8.81|8.82|8.82|8.81|8.81|0
1695130200000|2023-09-19 13:30:00|8.83|8.83|8.84|8.84|8.84|8.84|8.81|8.81|0
1695130500000|2023-09-19 13:35:00|8.82|8.82|8.84|8.84|8.84|8.84|8.8|8.8|0
1695130800000|2023-09-19 13:40:00|8.83|8.83|8.77|8.77|8.84|8.84|8.77|8.77|0
1695131100000|2023-09-19 13:45:00|8.79|8.79|8.77|8.77|8.79|8.79|8.73|8.73|0
1695131400000|2023-09-19 13:50:00|8.76|8.76|8.72|8.72|8.76|8.76|8.71|8.71|0
1695131700000|2023-09-19 13:55:00|8.73|8.73|8.7|8.7|8.73|8.73|8.7|8.7|0
1695132000000|2023-09-19 14:00:00|8.71|8.71|8.68|8.68|8.71|8.71|8.66|8.66|0
1695132300000|2023-09-19 14:05:00|8.67|8.67|8.73|8.73|8.73|8.73|8.67|8.67|0
1695132600000|2023-09-19 14:10:00|8.72|8.72|8.78|8.78|8.78|8.78|8.72|8.72|0
1695132900000|2023-09-19 14:15:00|8.79|8.79|8.8|8.8|8.8|8.8|8.77|8.77|0
1695133200000|2023-09-19 14:20:00|8.79|8.79|8.82|8.82|8.82|8.82|8.79|8.79|0
1695133500000|2023-09-19 14:25:00|8.81|8.81|8.8|8.8|8.82|8.82|8.79|8.79|0
1695133800000|2023-09-19 14:30:00|8.79|8.79|8.79|8.79|8.79|8.79|8.78|8.78|0
1695134100000|2023-09-19 14:35:00|8.78|8.78|8.77|8.77|8.81|8.81|8.77|8.77|0
1695134400000|2023-09-19 14:40:00|8.78|8.78|8.8|8.8|8.8|8.8|8.77|8.77|0
1695134700000|2023-09-19 14:45:00|8.81|8.81|8.8|8.8|8.81|8.81|8.79|8.79|0
1695135000000|2023-09-19 14:50:00|8.79|8.79|8.8|8.8|8.8|8.8|8.78|8.78|0
1695135300000|2023-09-19 14:55:00|8.79|8.79|8.79|8.79|8.8|8.8|8.79|8.79|0
1695135600000|2023-09-19 15:00:00|8.78|8.78|8.77|8.77|8.78|8.78|8.75|8.75|0
1695135900000|2023-09-19 15:05:00|8.76|8.76|8.77|8.77|8.77|8.77|8.76|8.76|0
1695136200000|2023-09-19 15:10:00|8.78|8.78|8.77|8.77|8.78|8.78|8.76|8.76|0
1695136800000|2023-09-19 15:20:00|8.78|8.78|8.76|8.76|8.78|8.78|8.76|8.76|0
1695137100000|2023-09-19 15:25:00|8.75|8.75|8.78|8.78|8.78|8.78|8.75|8.75|0
1695137400000|2023-09-19 15:30:00|8.77|8.77|8.78|8.78|8.79|8.79|8.77|8.77|0
1695137700000|2023-09-19 15:35:00|8.79|8.79|8.75|8.75|8.79|8.79|8.75|8.75|0
1695138000000|2023-09-19 15:40:00|8.74|8.74|8.77|8.77|8.77|8.77|8.74|8.74|0
1695138300000|2023-09-19 15:45:00|8.76|8.76|8.75|8.75|8.76|8.76|8.75|8.75|0
1695138600000|2023-09-19 15:50:00|8.76|8.76|8.76|8.76|8.77|8.77|8.75|8.75|0
1695138900000|2023-09-19 15:55:00|8.77|8.77|8.75|8.75|8.77|8.77|8.75|8.75|0
1695139200000|2023-09-19 16:00:00|8.76|8.76|8.74|8.74|8.76|8.76|8.74|8.74|0
1695139500000|2023-09-19 16:05:00|8.75|8.75|8.74|8.74|8.75|8.75|8.72|8.72|0
1695139800000|2023-09-19 16:10:00|8.75|8.75|8.75|8.75|8.75|8.75|8.74|8.74|0
1695140100000|2023-09-19 16:15:00|8.74|8.74|8.74|8.74|8.75|8.75|8.74|8.74|0
1695140400000|2023-09-19 16:20:00|8.75|8.75|8.75|8.75|8.75|8.75|8.74|8.74|0
1695140700000|2023-09-19 16:25:00|8.76|8.76|8.75|8.75|8.76|8.76|8.75|8.75|0
1695141000000|2023-09-19 16:30:00|8.74|8.74|8.75|8.75|8.75|8.75|8.74|8.74|0
1695141300000|2023-09-19 16:35:00|8.74|8.74|8.74|8.74|8.74|8.74|8.73|8.73|0
1695141600000|2023-09-19 16:40:00|8.73|8.73|8.74|8.74|8.75|8.75|8.73|8.73|0
1695141900000|2023-09-19 16:45:00|8.73|8.73|8.73|8.73|8.74|8.74|8.73|8.73|0
1695142200000|2023-09-19 16:50:00|8.72|8.72|8.75|8.75|8.75|8.75|8.72|8.72|0
1695142500000|2023-09-19 16:55:00|8.76|8.76|8.77|8.77|8.77|8.77|8.76|8.76|0
1695142800000|2023-09-19 17:00:00|8.76|8.76|8.78|8.78|8.78|8.78|8.76|8.76|0
1695143100000|2023-09-19 17:05:00|8.77|8.77|8.8|8.8|8.8|8.8|8.77|8.77|0
1695143400000|2023-09-19 17:10:00|8.79|8.79|8.8|8.8|8.8|8.8|8.79|8.79|0
1695144000000|2023-09-19 17:20:00|8.79|8.79|8.79|8.79|8.8|8.8|8.78|8.78|0
1695144300000|2023-09-19 17:25:00|8.78|8.78|8.78|8.78|8.79|8.79|8.77|8.77|0
1695144600000|2023-09-19 17:30:00|8.79|8.79|8.8|8.8|8.8|8.8|8.78|8.78|0
1695144900000|2023-09-19 17:35:00|8.81|8.81|8.81|8.81|8.81|8.81|8.8|8.8|0
1695145200000|2023-09-19 17:40:00|8.82|8.82|8.81|8.81|8.82|8.82|8.81|8.81|0
1695145500000|2023-09-19 17:45:00|8.82|8.82|8.82|8.82|8.82|8.82|8.81|8.81|0
1695145800000|2023-09-19 17:50:00|8.81|8.81|8.8|8.8|8.82|8.82|8.8|8.8|0
1695146100000|2023-09-19 17:55:00|8.79|8.79|8.8|8.8|8.8|8.8|8.79|8.79|0
1695146400000|2023-09-19 18:00:00|8.79|8.79|8.79|8.79|8.8|8.8|8.78|8.78|0
1695146700000|2023-09-19 18:05:00|8.78|8.78|8.8|8.8|8.81|8.81|8.78|8.78|0
1695147000000|2023-09-19 18:10:00|8.79|8.79|8.8|8.8|8.8|8.8|8.79|8.79|0
1695147300000|2023-09-19 18:15:00|8.79|8.79|8.78|8.78|8.79|8.79|8.78|8.78|0
1695147600000|2023-09-19 18:20:00|8.77|8.77|8.77|8.77|8.78|8.78|8.77|8.77|0
1695147900000|2023-09-19 18:25:00|8.78|8.78|8.78|8.78|8.78|8.78|8.77|8.77|0
1695148200000|2023-09-19 18:30:00|8.77|8.77|8.78|8.78|8.78|8.78|8.77|8.77|0
1695148500000|2023-09-19 18:35:00|8.79|8.79|8.8|8.8|8.81|8.81|8.78|8.78|0
1695148800000|2023-09-19 18:40:00|8.79|8.79|8.8|8.8|8.8|8.8|8.79|8.79|0
1695149100000|2023-09-19 18:45:00|8.79|8.79|8.77|8.77|8.79|8.79|8.77|8.77|0
1695149400000|2023-09-19 18:50:00|8.76|8.76|8.75|8.75|8.76|8.76|8.75|8.75|0
1695149700000|2023-09-19 18:55:00|8.74|8.74|8.75|8.75|8.75|8.75|8.74|8.74|0
1695150000000|2023-09-19 19:00:00|8.74|8.74|8.75|8.75|8.75|8.75|8.74|8.74|0
1695150300000|2023-09-19 19:05:00|8.74|8.74|8.74|8.74|8.75|8.75|8.73|8.73|0
1695150600000|2023-09-19 19:10:00|8.73|8.73|8.74|8.74|8.74|8.74|8.73|8.73|0
1695150900000|2023-09-19 19:15:00|8.73|8.73|8.73|8.73|8.74|8.74|8.72|8.72|0
1695151200000|2023-09-19 19:20:00|8.72|8.72|8.75|8.75|8.75|8.75|8.72|8.72|0
1695151500000|2023-09-19 19:25:00|8.74|8.74|8.75|8.75|8.76|8.76|8.74|8.74|0
1695151800000|2023-09-19 19:30:00|8.74|8.74|8.72|8.72|8.75|8.75|8.72|8.72|0
1695152100000|2023-09-19 19:35:00|8.71|8.71|8.72|8.72|8.72|8.72|8.71|8.71|0
1695152400000|2023-09-19 19:40:00|8.73|8.73|8.75|8.75|8.76|8.76|8.73|8.73|0
1695152700000|2023-09-19 19:45:00|8.76|8.76|8.78|8.78|8.78|8.78|8.75|8.75|0
1695153000000|2023-09-19 19:50:00|8.77|8.77|8.76|8.76|8.77|8.77|8.76|8.76|0
1695153300000|2023-09-19 19:55:00|8.77|8.77|8.75|8.75|8.77|8.77|8.74|8.74|0
1695153600000|2023-09-19 20:00:00|8.77|8.77|8.77|8.77|8.77|8.77|8.77|8.77|0
1695155100000|2023-09-19 20:25:00|8.75|8.75|8.75|8.75|8.75|8.75|8.75|8.75|0
1695158100000|2023-09-19 21:15:00|8.76|8.76|8.76|8.76|8.76|8.76|8.76|8.76|0
1695158700000|2023-09-19 21:25:00|8.75|8.75|8.75|8.75|8.75|8.75|8.75|8.75|0
1695159000000|2023-09-19 21:30:00|8.74|8.74|8.74|8.74|8.74|8.74|8.74|8.74|0
1695160800000|2023-09-19 22:00:00|8.77|8.77|8.77|8.77|8.77|8.77|8.77|8.77|0
1695162000000|2023-09-19 22:20:00|8.76|8.76|8.77|8.77|8.77|8.77|8.76|8.76|0
1695162300000|2023-09-19 22:25:00|8.76|8.76|8.76|8.76|8.76|8.76|8.76|8.76|0
1695164400000|2023-09-19 23:00:00|8.72|8.72|8.72|8.72|8.72|8.72|8.72|8.72|0
1695164700000|2023-09-19 23:05:00|8.75|8.75|8.75|8.75|8.75|8.75|8.75|8.75|0
1695165000000|2023-09-19 23:10:00|8.77|8.77|8.75|8.75|8.77|8.77|8.75|8.75|0
1695165300000|2023-09-19 23:15:00|8.77|8.77|8.77|8.77|8.77|8.77|8.77|8.77|0
1695165600000|2023-09-19 23:20:00|8.74|8.74|8.77|8.77|8.77|8.77|8.74|8.74|0
1695166200000|2023-09-19 23:30:00|8.73|8.73|8.73|8.73|8.73|8.73|8.73|8.73|0
1695166500000|2023-09-19 23:35:00|8.74|8.74|8.74|8.74|8.74|8.74|8.74|8.74|0
1695167700000|2023-09-19 23:55:00|8.75|8.75|8.75|8.75|8.75|8.75|8.75|8.75|0
1695196800000|2023-09-20 08:00:00|8.76|8.76|8.74|8.74|8.76|8.76|8.74|8.74|0
1695198000000|2023-09-20 08:20:00|8.77|8.77|8.77|8.77|8.77|8.77|8.77|8.77|0
1695198600000|2023-09-20 08:30:00|8.75|8.75|8.75|8.75|8.75|8.75|8.75|8.75|0
1695202200000|2023-09-20 09:30:00|8.74|8.74|8.74|8.74|8.74|8.74|8.74|8.74|0
1695204900000|2023-09-20 10:15:00|8.77|8.77|8.77|8.77|8.77|8.77|8.77|8.77|0
1695206400000|2023-09-20 10:40:00|8.72|8.72|8.72|8.72|8.72|8.72|8.72|8.72|0
1695207000000|2023-09-20 10:50:00|8.77|8.77|8.77|8.77|8.77|8.77|8.77|8.77|0
1695207600000|2023-09-20 11:00:00|8.76|8.76|8.77|8.77|8.77|8.77|8.74|8.74|0
1695212400000|2023-09-20 12:20:00|8.7|8.7|8.7|8.7|8.77|8.77|8.69|8.69|0
1695212700000|2023-09-20 12:25:00|8.74|8.74|8.74|8.74|8.74|8.74|8.74|8.74|0
1695213000000|2023-09-20 12:30:00|8.7|8.7|8.77|8.77|8.77|8.77|8.55|8.55|0
1695213300000|2023-09-20 12:35:00|8.73|8.73|8.69|8.69|8.73|8.73|8.69|8.69|0
1695213600000|2023-09-20 12:40:00|8.73|8.73|8.79|8.79|8.79|8.79|8.73|8.73|0
1695214200000|2023-09-20 12:50:00|8.76|8.76|8.77|8.77|8.77|8.77|8.76|8.76|0
1695214500000|2023-09-20 12:55:00|8.74|8.74|8.74|8.74|8.74|8.74|8.74|8.74|0
1695215400000|2023-09-20 13:10:00|8.75|8.75|8.76|8.76|8.76|8.76|8.75|8.75|0
1695215700000|2023-09-20 13:15:00|8.75|8.75|8.73|8.73|8.75|8.75|8.73|8.73|0
1695216000000|2023-09-20 13:20:00|8.75|8.75|8.77|8.77|8.77|8.77|8.73|8.73|0
1695216300000|2023-09-20 13:25:00|8.69|8.69|8.72|8.72|8.72|8.72|8.69|8.69|0
1695216600000|2023-09-20 13:30:00|8.73|8.73|8.74|8.74|8.77|8.77|8.7|8.7|0
1695216900000|2023-09-20 13:35:00|8.76|8.76|8.81|8.81|8.83|8.83|8.75|8.75|0
1695217200000|2023-09-20 13:40:00|8.82|8.82|8.87|8.87|8.87|8.87|8.8|8.8|0
1695217500000|2023-09-20 13:45:00|8.88|8.88|8.87|8.87|8.88|8.88|8.86|8.86|0
1695217800000|2023-09-20 13:50:00|8.88|8.88|8.88|8.88|8.9|8.9|8.88|8.88|0
1695218100000|2023-09-20 13:55:00|8.89|8.89|8.87|8.87|8.89|8.89|8.87|8.87|0
1695218400000|2023-09-20 14:00:00|8.88|8.88|8.84|8.84|8.88|8.88|8.82|8.82|0
1695218700000|2023-09-20 14:05:00|8.85|8.85|8.82|8.82|8.85|8.85|8.81|8.81|0
1695219000000|2023-09-20 14:10:00|8.81|8.81|8.79|8.79|8.82|8.82|8.79|8.79|0
1695219300000|2023-09-20 14:15:00|8.8|8.8|8.79|8.79|8.8|8.8|8.79|8.79|0
1695219600000|2023-09-20 14:20:00|8.8|8.8|8.79|8.79|8.8|8.8|8.79|8.79|0
1695219900000|2023-09-20 14:25:00|8.78|8.78|8.77|8.77|8.78|8.78|8.77|8.77|0
1695220200000|2023-09-20 14:30:00|8.76|8.76|8.75|8.75|8.76|8.76|8.75|8.75|0
1695220500000|2023-09-20 14:35:00|8.76|8.76|8.76|8.76|8.77|8.77|8.75|8.75|0
1695220800000|2023-09-20 14:40:00|8.75|8.75|8.75|8.75|8.75|8.75|8.74|8.74|0
1695221100000|2023-09-20 14:45:00|8.76|8.76|8.73|8.73|8.76|8.76|8.73|8.73|0
1695221400000|2023-09-20 14:50:00|8.72|8.72|8.72|8.72|8.73|8.73|8.72|8.72|0
1695221700000|2023-09-20 14:55:00|8.73|8.73|8.75|8.75|8.75|8.75|8.72|8.72|0
1695222000000|2023-09-20 15:00:00|8.74|8.74|8.73|8.73|8.75|8.75|8.73|8.73|0
1695222300000|2023-09-20 15:05:00|8.74|8.74|8.75|8.75|8.75|8.75|8.73|8.73|0
1695222600000|2023-09-20 15:10:00|8.76|8.76|8.76|8.76|8.76|8.76|8.75|8.75|0
1695222900000|2023-09-20 15:15:00|8.75|8.75|8.74|8.74|8.76|8.76|8.73|8.73|0
1695223200000|2023-09-20 15:20:00|8.75|8.75|8.74|8.74|8.75|8.75|8.74|8.74|0
1695223800000|2023-09-20 15:30:00|8.75|8.75|8.75|8.75|8.75|8.75|8.75|8.75|0
1695224100000|2023-09-20 15:35:00|8.76|8.76|8.75|8.75|8.76|8.76|8.74|8.74|0
1695224400000|2023-09-20 15:40:00|8.73|8.73|8.73|8.73|8.73|8.73|8.72|8.72|0
1695224700000|2023-09-20 15:45:00|8.74|8.74|8.75|8.75|8.75|8.75|8.74|8.74|0
1695225000000|2023-09-20 15:50:00|8.76|8.76|8.77|8.77|8.77|8.77|8.75|8.75|0
1695225300000|2023-09-20 15:55:00|8.76|8.76|8.77|8.77|8.77|8.77|8.76|8.76|0
1695225600000|2023-09-20 16:00:00|8.78|8.78|8.77|8.77|8.78|8.78|8.77|8.77|0
1695226200000|2023-09-20 16:10:00|8.76|8.76|8.77|8.77|8.77|8.77|8.76|8.76|0
1695226500000|2023-09-20 16:15:00|8.78|8.78|8.79|8.79|8.79|8.79|8.78|8.78|0
1695227700000|2023-09-20 16:35:00|8.78|8.78|8.79|8.79|8.79|8.79|8.78|8.78|0
1695228000000|2023-09-20 16:40:00|8.78|8.78|8.74|8.74|8.78|8.78|8.74|8.74|0
1695228300000|2023-09-20 16:45:00|8.73|8.73|8.74|8.74|8.74|8.74|8.73|8.73|0
1695228600000|2023-09-20 16:50:00|8.75|8.75|8.75|8.75|8.76|8.76|8.74|8.74|0
1695229200000|2023-09-20 17:00:00|8.74|8.74|8.75|8.75|8.75|8.75|8.74|8.74|0
1695229500000|2023-09-20 17:05:00|8.74|8.74|8.76|8.76|8.76|8.76|8.74|8.74|0
1695229800000|2023-09-20 17:10:00|8.75|8.75|8.75|8.75|8.76|8.76|8.75|8.75|0
1695230100000|2023-09-20 17:15:00|8.74|8.74|8.75|8.75|8.75|8.75|8.74|8.74|0
1695230400000|2023-09-20 17:20:00|8.76|8.76|8.75|8.75|8.76|8.76|8.75|8.75|0
1695230700000|2023-09-20 17:25:00|8.74|8.74|8.74|8.74|8.74|8.74|8.73|8.73|0
1695231000000|2023-09-20 17:30:00|8.75|8.75|8.76|8.76|8.76|8.76|8.75|8.75|0
1695231300000|2023-09-20 17:35:00|8.75|8.75|8.74|8.74|8.76|8.76|8.74|8.74|0
1695231600000|2023-09-20 17:40:00|8.73|8.73|8.72|8.72|8.73|8.73|8.72|8.72|0
1695231900000|2023-09-20 17:45:00|8.73|8.73|8.73|8.73|8.73|8.73|8.72|8.72|0
1695232200000|2023-09-20 17:50:00|8.74|8.74|8.74|8.74|8.74|8.74|8.73|8.73|0
1695232500000|2023-09-20 17:55:00|8.75|8.75|8.75|8.75|8.75|8.75|8.74|8.74|0
1695232800000|2023-09-20 18:00:00|8.74|8.74|8.69|8.69|8.74|8.74|8.68|8.68|0
1695233100000|2023-09-20 18:05:00|8.7|8.7|8.72|8.72|8.72|8.72|8.69|8.69|0
1695233400000|2023-09-20 18:10:00|8.71|8.71|8.71|8.71|8.72|8.72|8.7|8.7|0
1695233700000|2023-09-20 18:15:00|8.7|8.7|8.72|8.72|8.73|8.73|8.7|8.7|0
1695234000000|2023-09-20 18:20:00|8.73|8.73|8.73|8.73|8.73|8.73|8.73|8.73|0
1695234300000|2023-09-20 18:25:00|8.72|8.72|8.73|8.73|8.74|8.74|8.72|8.72|0
1695234600000|2023-09-20 18:30:00|8.72|8.72|8.74|8.74|8.76|8.76|8.71|8.71|0
1695234900000|2023-09-20 18:35:00|8.75|8.75|8.76|8.76|8.77|8.77|8.74|8.74|0
1695235200000|2023-09-20 18:40:00|8.75|8.75|8.75|8.75|8.76|8.76|8.73|8.73|0
1695235500000|2023-09-20 18:45:00|8.76|8.76|8.72|8.72|8.76|8.76|8.72|8.72|0
1695235800000|2023-09-20 18:50:00|8.71|8.71|8.7|8.7|8.72|8.72|8.69|8.69|0
1695236100000|2023-09-20 18:55:00|8.71|8.71|8.7|8.7|8.72|8.72|8.7|8.7|0
1695236400000|2023-09-20 19:00:00|8.71|8.71|8.7|8.7|8.71|8.71|8.69|8.69|0
1695236700000|2023-09-20 19:05:00|8.69|8.69|8.67|8.67|8.7|8.7|8.67|8.67|0
1695237000000|2023-09-20 19:10:00|8.68|8.68|8.66|8.66|8.68|8.68|8.65|8.65|0
1695237300000|2023-09-20 19:15:00|8.65|8.65|8.64|8.64|8.66|8.66|8.63|8.63|0
1695237600000|2023-09-20 19:20:00|8.63|8.63|8.63|8.63|8.64|8.64|8.62|8.62|0
1695237900000|2023-09-20 19:25:00|8.64|8.64|8.65|8.65|8.65|8.65|8.64|8.64|0
1695238200000|2023-09-20 19:30:00|8.64|8.64|8.62|8.62|8.65|8.65|8.62|8.62|0
1695238500000|2023-09-20 19:35:00|8.61|8.61|8.62|8.62|8.62|8.62|8.6|8.6|0
1695238800000|2023-09-20 19:40:00|8.61|8.61|8.59|8.59|8.61|8.61|8.59|8.59|0
1695239100000|2023-09-20 19:45:00|8.58|8.58|8.59|8.59|8.59|8.59|8.57|8.57|0
1695239400000|2023-09-20 19:50:00|8.58|8.58|8.55|8.55|8.59|8.59|8.55|8.55|0
1695239700000|2023-09-20 19:55:00|8.56|8.56|8.55|8.55|8.56|8.56|8.53|8.53|0
1695240000000|2023-09-20 20:00:00|8.68|8.68|8.59|8.59|8.68|8.68|8.55|8.55|0
1695240300000|2023-09-20 20:05:00|8.58|8.58|8.56|8.56|8.58|8.58|8.56|8.56|0
1695240600000|2023-09-20 20:10:00|8.54|8.54|8.54|8.54|8.54|8.54|8.54|8.54|0
1695241500000|2023-09-20 20:25:00|8.55|8.55|8.55|8.55|8.55|8.55|8.55|8.55|0
1695241800000|2023-09-20 20:30:00|8.54|8.54|8.54|8.54|8.54|8.54|8.54|8.54|0
1695244800000|2023-09-20 21:20:00|8.56|8.56|8.56|8.56|8.56|8.56|8.56|8.56|0
1695245700000|2023-09-20 21:35:00|8.54|8.54|8.54|8.54|8.54|8.54|8.54|8.54|0
1695247500000|2023-09-20 22:05:00|8.53|8.53|8.53|8.53|8.53|8.53|8.53|8.53|0
1695248400000|2023-09-20 22:20:00|8.54|8.54|8.54|8.54|8.54|8.54|8.54|8.54|0
1695249000000|2023-09-20 22:30:00|8.53|8.53|8.53|8.53|8.53|8.53|8.53|8.53|0
1695249300000|2023-09-20 22:35:00|8.54|8.54|8.54|8.54|8.54|8.54|8.54|8.54|0
1695249600000|2023-09-20 22:40:00|8.53|8.53|8.54|8.54|8.54|8.54|8.53|8.53|0
1695250800000|2023-09-20 23:00:00|8.55|8.55|8.54|8.54|8.55|8.55|8.54|8.54|0
1695251100000|2023-09-20 23:05:00|8.55|8.55|8.55|8.55|8.55|8.55|8.55|8.55|0
1695251400000|2023-09-20 23:10:00|8.54|8.54|8.53|8.53|8.55|8.55|8.53|8.53|0
1695251700000|2023-09-20 23:15:00|8.55|8.55|8.53|8.53|8.55|8.55|8.53|8.53|0
1695252300000|2023-09-20 23:25:00|8.54|8.54|8.54|8.54|8.54|8.54|8.54|8.54|0
1695253200000|2023-09-20 23:40:00|8.55|8.55|8.53|8.53|8.55|8.55|8.53|8.53|0
1695253500000|2023-09-20 23:45:00|8.54|8.54|8.54|8.54|8.54|8.54|8.54|8.54|0
1695253800000|2023-09-20 23:50:00|8.53|8.53|8.54|8.54|8.54|8.54|8.53|8.53|0
1695283200000|2023-09-21 08:00:00|8.53|8.53|8.57|8.57|8.57|8.57|8.53|8.53|0
1695283800000|2023-09-21 08:10:00|8.52|8.52|8.52|8.52|8.52|8.52|8.52|8.52|0
1695285900000|2023-09-21 08:45:00|8.53|8.53|8.47|8.47|8.53|8.53|8.47|8.47|0
1695286500000|2023-09-21 08:55:00|8.54|8.54|8.54|8.54|8.54|8.54|8.54|8.54|0
1695287100000|2023-09-21 09:05:00|8.52|8.52|8.52|8.52|8.52|8.52|8.52|8.52|0
1695287400000|2023-09-21 09:10:00|8.47|8.47|8.54|8.54|8.54|8.54|8.47|8.47|0
1695288300000|2023-09-21 09:25:00|8.51|8.51|8.52|8.52|8.52|8.52|8.51|8.51|0
1695288900000|2023-09-21 09:35:00|8.51|8.51|8.51|8.51|8.51|8.51|8.51|8.51|0
1695289200000|2023-09-21 09:40:00|8.54|8.54|8.54|8.54|8.54|8.54|8.54|8.54|0
1695289500000|2023-09-21 09:45:00|8.48|8.48|8.48|8.48|8.48|8.48|8.48|8.48|0
1695290700000|2023-09-21 10:05:00|8.47|8.47|8.46|8.46|8.47|8.47|8.46|8.46|0
1695291300000|2023-09-21 10:15:00|8.45|8.45|8.45|8.45|8.45|8.45|8.45|8.45|0
1695291600000|2023-09-21 10:20:00|8.44|8.44|8.42|8.42|8.44|8.44|8.42|8.42|0
1695291900000|2023-09-21 10:25:00|8.41|8.41|8.38|8.38|8.42|8.42|8.36|8.36|0
1695292200000|2023-09-21 10:30:00|8.37|8.37|8.38|8.38|8.38|8.38|8.37|8.37|0
1695292500000|2023-09-21 10:35:00|8.4|8.4|8.42|8.42|8.42|8.42|8.38|8.38|0
1695292800000|2023-09-21 10:40:00|8.43|8.43|8.43|8.43|8.43|8.43|8.43|8.43|0
1695293100000|2023-09-21 10:45:00|8.46|8.46|8.45|8.45|8.46|8.46|8.45|8.45|0
1695293400000|2023-09-21 10:50:00|8.44|8.44|8.42|8.42|8.44|8.44|8.42|8.42|0
1695293700000|2023-09-21 10:55:00|8.44|8.44|8.44|8.44|8.46|8.46|8.44|8.44|0
1695294000000|2023-09-21 11:00:00|8.48|8.48|8.46|8.46|8.48|8.48|8.45|8.45|0
1695294600000|2023-09-21 11:10:00|8.44|8.44|8.44|8.44|8.44|8.44|8.44|8.44|0
1695294900000|2023-09-21 11:15:00|8.43|8.43|8.43|8.43|8.43|8.43|8.41|8.41|0
1695295200000|2023-09-21 11:20:00|8.42|8.42|8.43|8.43|8.43|8.43|8.42|8.42|0
1695295800000|2023-09-21 11:30:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1695296400000|2023-09-21 11:40:00|8.43|8.43|8.43|8.43|8.43|8.43|8.43|8.43|0
1695296700000|2023-09-21 11:45:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1695297000000|2023-09-21 11:50:00|8.4|8.4|8.43|8.43|8.43|8.43|8.4|8.4|0
1695297600000|2023-09-21 12:00:00|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|0
1695297900000|2023-09-21 12:05:00|8.42|8.42|8.4|8.4|8.42|8.42|8.4|8.4|0
1695298200000|2023-09-21 12:10:00|8.42|8.42|8.42|8.42|8.42|8.42|8.4|8.4|0
1695298800000|2023-09-21 12:20:00|8.41|8.41|8.42|8.42|8.42|8.42|8.4|8.4|0
1695299100000|2023-09-21 12:25:00|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|0
1695299700000|2023-09-21 12:35:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1695300000000|2023-09-21 12:40:00|8.4|8.4|8.4|8.4|8.4|8.4|8.39|8.39|0
1695300900000|2023-09-21 12:55:00|8.39|8.39|8.39|8.39|8.39|8.39|8.39|8.39|0
1695301200000|2023-09-21 13:00:00|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|0
1695301500000|2023-09-21 13:05:00|8.41|8.41|8.4|8.4|8.41|8.41|8.4|8.4|0
1695302100000|2023-09-21 13:15:00|8.39|8.39|8.4|8.4|8.4|8.4|8.39|8.39|0
1695302400000|2023-09-21 13:20:00|8.38|8.38|8.38|8.38|8.38|8.38|8.38|8.38|0
1695302700000|2023-09-21 13:25:00|8.4|8.4|8.39|8.39|8.4|8.4|8.37|8.37|0
1695303000000|2023-09-21 13:30:00|8.37|8.37|8.29|8.29|8.37|8.37|8.26|8.26|0
1695303300000|2023-09-21 13:35:00|8.28|8.28|8.29|8.29|8.32|8.32|8.28|8.28|0
1695303600000|2023-09-21 13:40:00|8.3|8.3|8.24|8.24|8.3|8.3|8.24|8.24|0
1695303900000|2023-09-21 13:45:00|8.25|8.25|8.3|8.3|8.31|8.31|8.25|8.25|0
1695304200000|2023-09-21 13:50:00|8.29|8.29|8.26|8.26|8.3|8.3|8.25|8.25|0
1695304500000|2023-09-21 13:55:00|8.25|8.25|8.23|8.23|8.26|8.26|8.22|8.22|0
1695304800000|2023-09-21 14:00:00|8.22|8.22|8.22|8.22|8.23|8.23|8.21|8.21|0
1695305100000|2023-09-21 14:05:00|8.21|8.21|8.24|8.24|8.26|8.26|8.21|8.21|0
1695305400000|2023-09-21 14:10:00|8.26|8.26|8.25|8.25|8.27|8.27|8.24|8.24|0
1695305700000|2023-09-21 14:15:00|8.24|8.24|8.3|8.3|8.3|8.3|8.24|8.24|0
1695306000000|2023-09-21 14:20:00|8.29|8.29|8.28|8.28|8.31|8.31|8.27|8.27|0
1695306300000|2023-09-21 14:25:00|8.27|8.27|8.27|8.27|8.28|8.28|8.26|8.26|0
1695306600000|2023-09-21 14:30:00|8.28|8.28|8.29|8.29|8.3|8.3|8.26|8.26|0
1695306900000|2023-09-21 14:35:00|8.32|8.32|8.36|8.36|8.37|8.37|8.32|8.32|0
1695307200000|2023-09-21 14:40:00|8.37|8.37|8.32|8.32|8.37|8.37|8.32|8.32|0
1695307500000|2023-09-21 14:45:00|8.33|8.33|8.32|8.32|8.35|8.35|8.31|8.31|0
1695307800000|2023-09-21 14:50:00|8.31|8.31|8.32|8.32|8.32|8.32|8.3|8.3|0
1695308100000|2023-09-21 14:55:00|8.33|8.33|8.32|8.32|8.34|8.34|8.32|8.32|0
1695308400000|2023-09-21 15:00:00|8.31|8.31|8.32|8.32|8.32|8.32|8.31|8.31|0
1695308700000|2023-09-21 15:05:00|8.33|8.33|8.31|8.31|8.34|8.34|8.31|8.31|0
1695309000000|2023-09-21 15:10:00|8.3|8.3|8.3|8.3|8.31|8.31|8.3|8.3|0
1695309300000|2023-09-21 15:15:00|8.29|8.29|8.29|8.29|8.3|8.3|8.28|8.28|0
1695309600000|2023-09-21 15:20:00|8.28|8.28|8.3|8.3|8.33|8.33|8.28|8.28|0
1695309900000|2023-09-21 15:25:00|8.29|8.29|8.31|8.31|8.32|8.32|8.29|8.29|0
1695310200000|2023-09-21 15:30:00|8.3|8.3|8.33|8.33|8.34|8.34|8.3|8.3|0
1695310500000|2023-09-21 15:35:00|8.32|8.32|8.32|8.32|8.34|8.34|8.32|8.32|0
1695310800000|2023-09-21 15:40:00|8.33|8.33|8.32|8.32|8.33|8.33|8.3|8.3|0
1695311100000|2023-09-21 15:45:00|8.31|8.31|8.34|8.34|8.34|8.34|8.31|8.31|0
1695311400000|2023-09-21 15:50:00|8.33|8.33|8.34|8.34|8.36|8.36|8.33|8.33|0
1695311700000|2023-09-21 15:55:00|8.33|8.33|8.33|8.33|8.34|8.34|8.33|8.33|0
1695312000000|2023-09-21 16:00:00|8.34|8.34|8.3|8.3|8.34|8.34|8.3|8.3|0
1695312300000|2023-09-21 16:05:00|8.31|8.31|8.31|8.31|8.32|8.32|8.3|8.3|0
1695312600000|2023-09-21 16:10:00|8.3|8.3|8.29|8.29|8.31|8.31|8.28|8.28|0
1695312900000|2023-09-21 16:15:00|8.28|8.28|8.29|8.29|8.29|8.29|8.28|8.28|0
1695313200000|2023-09-21 16:20:00|8.28|8.28|8.29|8.29|8.3|8.3|8.28|8.28|0
1695313500000|2023-09-21 16:25:00|8.28|8.28|8.29|8.29|8.29|8.29|8.28|8.28|0
1695313800000|2023-09-21 16:30:00|8.28|8.28|8.29|8.29|8.29|8.29|8.28|8.28|0
1695314100000|2023-09-21 16:35:00|8.28|8.28|8.28|8.28|8.29|8.29|8.27|8.27|0
1695314400000|2023-09-21 16:40:00|8.29|8.29|8.27|8.27|8.29|8.29|8.27|8.27|0
1695314700000|2023-09-21 16:45:00|8.26|8.26|8.28|8.28|8.28|8.28|8.26|8.26|0
1695315000000|2023-09-21 16:50:00|8.27|8.27|8.28|8.28|8.28|8.28|8.26|8.26|0
1695315300000|2023-09-21 16:55:00|8.27|8.27|8.27|8.27|8.28|8.28|8.26|8.26|0
1695315600000|2023-09-21 17:00:00|8.28|8.28|8.27|8.27|8.28|8.28|8.27|8.27|0
1695315900000|2023-09-21 17:05:00|8.28|8.28|8.29|8.29|8.29|8.29|8.28|8.28|0
1695316200000|2023-09-21 17:10:00|8.3|8.3|8.3|8.3|8.3|8.3|8.29|8.29|0
1695316500000|2023-09-21 17:15:00|8.29|8.29|8.29|8.29|8.31|8.31|8.29|8.29|0
1695316800000|2023-09-21 17:20:00|8.3|8.3|8.29|8.29|8.3|8.3|8.28|8.28|0
1695317100000|2023-09-21 17:25:00|8.3|8.3|8.3|8.3|8.31|8.31|8.29|8.29|0
1695317400000|2023-09-21 17:30:00|8.31|8.31|8.31|8.31|8.32|8.32|8.31|8.31|0
1695317700000|2023-09-21 17:35:00|8.32|8.32|8.32|8.32|8.33|8.33|8.31|8.31|0
1695318300000|2023-09-21 17:45:00|8.33|8.33|8.32|8.32|8.33|8.33|8.32|8.32|0
1695318600000|2023-09-21 17:50:00|8.33|8.33|8.33|8.33|8.33|8.33|8.32|8.32|0
1695318900000|2023-09-21 17:55:00|8.32|8.32|8.33|8.33|8.33|8.33|8.31|8.31|0
1695319200000|2023-09-21 18:00:00|8.32|8.32|8.32|8.32|8.33|8.33|8.32|8.32|0
1695319500000|2023-09-21 18:05:00|8.33|8.33|8.32|8.32|8.33|8.33|8.32|8.32|0
1695319800000|2023-09-21 18:10:00|8.33|8.33|8.32|8.32|8.33|8.33|8.32|8.32|0
1695320100000|2023-09-21 18:15:00|8.33|8.33|8.32|8.32|8.33|8.33|8.32|8.32|0
1695320700000|2023-09-21 18:25:00|8.31|8.31|8.31|8.31|8.32|8.32|8.31|8.31|0
1695321000000|2023-09-21 18:30:00|8.32|8.32|8.32|8.32|8.32|8.32|8.29|8.29|0
1695321300000|2023-09-21 18:35:00|8.31|8.31|8.32|8.32|8.32|8.32|8.31|8.31|0
1695321600000|2023-09-21 18:40:00|8.31|8.31|8.31|8.31|8.31|8.31|8.31|8.31|0
1695321900000|2023-09-21 18:45:00|8.32|8.32|8.31|8.31|8.32|8.32|8.3|8.3|0
1695322200000|2023-09-21 18:50:00|8.3|8.3|8.31|8.31|8.31|8.31|8.3|8.3|0
1695322500000|2023-09-21 18:55:00|8.3|8.3|8.28|8.28|8.3|8.3|8.28|8.28|0
1695322800000|2023-09-21 19:00:00|8.29|8.29|8.29|8.29|8.29|8.29|8.28|8.28|0
1695323100000|2023-09-21 19:05:00|8.28|8.28|8.29|8.29|8.29|8.29|8.28|8.28|0
1695323400000|2023-09-21 19:10:00|8.28|8.28|8.27|8.27|8.29|8.29|8.26|8.26|0
1695323700000|2023-09-21 19:15:00|8.26|8.26|8.26|8.26|8.27|8.27|8.26|8.26|0
1695324000000|2023-09-21 19:20:00|8.27|8.27|8.27|8.27|8.27|8.27|8.26|8.26|0
1695324300000|2023-09-21 19:25:00|8.26|8.26|8.26|8.26|8.27|8.27|8.26|8.26|0
1695324600000|2023-09-21 19:30:00|8.25|8.25|8.24|8.24|8.25|8.25|8.24|8.24|0
1695324900000|2023-09-21 19:35:00|8.25|8.25|8.24|8.24|8.26|8.26|8.24|8.24|0
1695325200000|2023-09-21 19:40:00|8.25|8.25|8.22|8.22|8.25|8.25|8.22|8.22|0
1695325500000|2023-09-21 19:45:00|8.21|8.21|8.24|8.24|8.25|8.25|8.21|8.21|0
1695325800000|2023-09-21 19:50:00|8.23|8.23|8.21|8.21|8.23|8.23|8.21|8.21|0
1695326100000|2023-09-21 19:55:00|8.22|8.22|8.22|8.22|8.23|8.23|8.21|8.21|0
1695326400000|2023-09-21 20:00:00|8.33|8.33|8.23|8.23|8.33|8.33|8.23|8.23|0
1695326700000|2023-09-21 20:05:00|8.26|8.26|8.26|8.26|8.26|8.26|8.26|8.26|0
1695327000000|2023-09-21 20:10:00|8.23|8.23|8.26|8.26|8.26|8.26|8.23|8.23|0
1695327900000|2023-09-21 20:25:00|8.23|8.23|8.22|8.22|8.23|8.23|8.22|8.22|0
1695329400000|2023-09-21 20:50:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1695330000000|2023-09-21 21:00:00|8.22|8.22|8.22|8.22|8.22|8.22|8.22|8.22|0
1695330600000|2023-09-21 21:10:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1695330900000|2023-09-21 21:15:00|8.22|8.22|8.22|8.22|8.23|8.23|8.22|8.22|0
1695331200000|2023-09-21 21:20:00|8.25|8.25|8.25|8.25|8.25|8.25|8.25|8.25|0
1695331800000|2023-09-21 21:30:00|8.22|8.22|8.21|8.21|8.22|8.22|8.21|8.21|0
1695332700000|2023-09-21 21:45:00|8.23|8.23|8.23|8.23|8.23|8.23|8.23|8.23|0
1695334500000|2023-09-21 22:15:00|8.22|8.22|8.22|8.22|8.22|8.22|8.22|8.22|0
1695334800000|2023-09-21 22:20:00|8.23|8.23|8.23|8.23|8.23|8.23|8.23|8.23|0
1695336300000|2023-09-21 22:45:00|8.22|8.22|8.22|8.22|8.22|8.22|8.22|8.22|0
1695336900000|2023-09-21 22:55:00|8.21|8.21|8.22|8.22|8.22|8.22|8.21|8.21|0
1695337500000|2023-09-21 23:05:00|8.21|8.21|8.22|8.22|8.22|8.22|8.21|8.21|0
1695338100000|2023-09-21 23:15:00|8.26|8.26|8.26|8.26|8.26|8.26|8.26|8.26|0
1695338400000|2023-09-21 23:20:00|8.25|8.25|8.26|8.26|8.26|8.26|8.25|8.25|0
1695339000000|2023-09-21 23:30:00|8.23|8.23|8.23|8.23|8.23|8.23|8.23|8.23|0
1695339300000|2023-09-21 23:35:00|8.26|8.26|8.26|8.26|8.26|8.26|8.26|8.26|0
1695339600000|2023-09-21 23:40:00|8.23|8.23|8.22|8.22|8.25|8.25|8.22|8.22|0
1695339900000|2023-09-21 23:45:00|8.25|8.25|8.26|8.26|8.26|8.26|8.22|8.22|0
1695340500000|2023-09-21 23:55:00|8.25|8.25|8.21|8.21|8.26|8.26|8.21|8.21|0
1695369600000|2023-09-22 08:00:00|8.3|8.3|8.27|8.27|8.3|8.3|8.27|8.27|0
1695369900000|2023-09-22 08:05:00|8.29|8.29|8.26|8.26|8.29|8.29|8.26|8.26|0
1695370800000|2023-09-22 08:20:00|8.27|8.27|8.27|8.27|8.27|8.27|8.27|8.27|0
1695371400000|2023-09-22 08:30:00|8.26|8.26|8.27|8.27|8.3|8.3|8.26|8.26|0
1695372300000|2023-09-22 08:45:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1695372900000|2023-09-22 08:55:00|8.33|8.33|8.33|8.33|8.33|8.33|8.33|8.33|0
1695373500000|2023-09-22 09:05:00|8.35|8.35|8.35|8.35|8.35|8.35|8.35|8.35|0
1695374400000|2023-09-22 09:20:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1695375000000|2023-09-22 09:30:00|8.31|8.31|8.26|8.26|8.31|8.31|8.26|8.26|0
1695375300000|2023-09-22 09:35:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1695376200000|2023-09-22 09:50:00|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3|0
1695376800000|2023-09-22 10:00:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1695377100000|2023-09-22 10:05:00|8.31|8.31|8.31|8.31|8.31|8.31|8.31|8.31|0
1695379500000|2023-09-22 10:45:00|8.32|8.32|8.32|8.32|8.32|8.32|8.32|8.32|0
1695380400000|2023-09-22 11:00:00|8.27|8.27|8.32|8.32|8.32|8.32|8.26|8.26|0
1695380700000|2023-09-22 11:05:00|8.27|8.27|8.24|8.24|8.27|8.27|8.24|8.24|0
1695381000000|2023-09-22 11:10:00|8.25|8.25|8.3|8.3|8.3|8.3|8.24|8.24|0
1695383400000|2023-09-22 11:50:00|8.28|8.28|8.28|8.28|8.28|8.28|8.28|8.28|0
1695384000000|2023-09-22 12:00:00|8.3|8.3|8.32|8.32|8.32|8.32|8.3|8.3|0
1695384300000|2023-09-22 12:05:00|8.28|8.28|8.28|8.28|8.28|8.28|8.28|8.28|0
1695385200000|2023-09-22 12:20:00|8.29|8.29|8.27|8.27|8.29|8.29|8.27|8.27|0
1695386100000|2023-09-22 12:35:00|8.28|8.28|8.28|8.28|8.28|8.28|8.28|8.28|0
1695386400000|2023-09-22 12:40:00|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3|0
1695387900000|2023-09-22 13:05:00|8.29|8.29|8.29|8.29|8.29|8.29|8.29|8.29|0
1695388500000|2023-09-22 13:15:00|8.27|8.27|8.26|8.26|8.27|8.27|8.26|8.26|0
1695389100000|2023-09-22 13:25:00|8.29|8.29|8.28|8.28|8.29|8.29|8.27|8.27|0
1695389400000|2023-09-22 13:30:00|8.3|8.3|8.29|8.29|8.33|8.33|8.28|8.28|0
1695389700000|2023-09-22 13:35:00|8.3|8.3|8.24|8.24|8.3|8.3|8.23|8.23|0
1695390000000|2023-09-22 13:40:00|8.23|8.23|8.19|8.19|8.24|8.24|8.19|8.19|0
1695390300000|2023-09-22 13:45:00|8.2|8.2|8.23|8.23|8.24|8.24|8.2|8.2|0
1695390600000|2023-09-22 13:50:00|8.22|8.22|8.19|8.19|8.22|8.22|8.17|8.17|0
1695390900000|2023-09-22 13:55:00|8.18|8.18|8.19|8.19|8.2|8.2|8.17|8.17|0
1695391200000|2023-09-22 14:00:00|8.2|8.2|8.2|8.2|8.2|8.2|8.17|8.17|0
1695391500000|2023-09-22 14:05:00|8.21|8.21|8.21|8.21|8.22|8.22|8.2|8.2|0
1695391800000|2023-09-22 14:10:00|8.22|8.22|8.23|8.23|8.23|8.23|8.2|8.2|0
1695392100000|2023-09-22 14:15:00|8.22|8.22|8.19|8.19|8.22|8.22|8.19|8.19|0
1695392400000|2023-09-22 14:20:00|8.2|8.2|8.21|8.21|8.21|8.21|8.19|8.19|0
1695392700000|2023-09-22 14:25:00|8.2|8.2|8.21|8.21|8.21|8.21|8.2|8.2|0
1695393000000|2023-09-22 14:30:00|8.22|8.22|8.24|8.24|8.24|8.24|8.22|8.22|0
1695393300000|2023-09-22 14:35:00|8.23|8.23|8.24|8.24|8.26|8.26|8.23|8.23|0
1695393600000|2023-09-22 14:40:00|8.23|8.23|8.24|8.24|8.24|8.24|8.23|8.23|0
1695393900000|2023-09-22 14:45:00|8.23|8.23|8.23|8.23|8.24|8.24|8.22|8.22|0
1695394200000|2023-09-22 14:50:00|8.22|8.22|8.21|8.21|8.23|8.23|8.21|8.21|0
1695394500000|2023-09-22 14:55:00|8.22|8.22|8.21|8.21|8.22|8.22|8.21|8.21|0
1695394800000|2023-09-22 15:00:00|8.22|8.22|8.17|8.17|8.22|8.22|8.17|8.17|0
1695395100000|2023-09-22 15:05:00|8.18|8.18|8.15|8.15|8.18|8.18|8.15|8.15|0
1695395400000|2023-09-22 15:10:00|8.16|8.16|8.15|8.15|8.16|8.16|8.14|8.14|0
1695395700000|2023-09-22 15:15:00|8.14|8.14|8.15|8.15|8.15|8.15|8.13|8.13|0
1695396000000|2023-09-22 15:20:00|8.14|8.14|8.16|8.16|8.16|8.16|8.14|8.14|0
1695396300000|2023-09-22 15:25:00|8.15|8.15|8.16|8.16|8.16|8.16|8.15|8.15|0
1695396600000|2023-09-22 15:30:00|8.17|8.17|8.18|8.18|8.18|8.18|8.16|8.16|0
1695396900000|2023-09-22 15:35:00|8.17|8.17|8.18|8.18|8.18|8.18|8.17|8.17|0
1695397200000|2023-09-22 15:40:00|8.17|8.17|8.18|8.18|8.18|8.18|8.17|8.17|0
1695397800000|2023-09-22 15:50:00|8.17|8.17|8.17|8.17|8.18|8.18|8.17|8.17|0
1695398100000|2023-09-22 15:55:00|8.18|8.18|8.17|8.17|8.18|8.18|8.16|8.16|0
1695398400000|2023-09-22 16:00:00|8.16|8.16|8.18|8.18|8.18|8.18|8.16|8.16|0
1695398700000|2023-09-22 16:05:00|8.17|8.17|8.21|8.21|8.21|8.21|8.17|8.17|0
1695399000000|2023-09-22 16:10:00|8.2|8.2|8.21|8.21|8.21|8.21|8.2|8.2|0
1695399600000|2023-09-22 16:20:00|8.2|8.2|8.19|8.19|8.2|8.2|8.19|8.19|0
1695399900000|2023-09-22 16:25:00|8.2|8.2|8.18|8.18|8.2|8.2|8.18|8.18|0
1695400200000|2023-09-22 16:30:00|8.17|8.17|8.18|8.18|8.18|8.18|8.17|8.17|0
1695400500000|2023-09-22 16:35:00|8.19|8.19|8.21|8.21|8.21|8.21|8.17|8.17|0
1695400800000|2023-09-22 16:40:00|8.2|8.2|8.19|8.19|8.21|8.21|8.19|8.19|0
1695401100000|2023-09-22 16:45:00|8.2|8.2|8.19|8.19|8.2|8.2|8.19|8.19|0
1695401400000|2023-09-22 16:50:00|8.18|8.18|8.17|8.17|8.19|8.19|8.17|8.17|0
1695401700000|2023-09-22 16:55:00|8.18|8.18|8.18|8.18|8.18|8.18|8.17|8.17|0
1695402000000|2023-09-22 17:00:00|8.17|8.17|8.19|8.19|8.19|8.19|8.17|8.17|0
1695402300000|2023-09-22 17:05:00|8.2|8.2|8.21|8.21|8.22|8.22|8.19|8.19|0
1695402600000|2023-09-22 17:10:00|8.23|8.23|8.22|8.22|8.23|8.23|8.21|8.21|0
1695402900000|2023-09-22 17:15:00|8.21|8.21|8.18|8.18|8.22|8.22|8.17|8.17|0
1695403200000|2023-09-22 17:20:00|8.17|8.17|8.16|8.16|8.17|8.17|8.16|8.16|0
1695403500000|2023-09-22 17:25:00|8.15|8.15|8.14|8.14|8.15|8.15|8.14|8.14|0
1695403800000|2023-09-22 17:30:00|8.15|8.15|8.15|8.15|8.15|8.15|8.14|8.14|0
1695404100000|2023-09-22 17:35:00|8.16|8.16|8.14|8.14|8.16|8.16|8.13|8.13|0
1695404400000|2023-09-22 17:40:00|8.13|8.13|8.13|8.13|8.14|8.14|8.13|8.13|0
1695405000000|2023-09-22 17:50:00|8.14|8.14|8.13|8.13|8.14|8.14|8.12|8.12|0
1695405300000|2023-09-22 17:55:00|8.12|8.12|8.11|8.11|8.13|8.13|8.11|8.11|0
1695405600000|2023-09-22 18:00:00|8.12|8.12|8.11|8.11|8.13|8.13|8.11|8.11|0
1695405900000|2023-09-22 18:05:00|8.1|8.1|8.1|8.1|8.11|8.11|8.1|8.1|0
1695406200000|2023-09-22 18:10:00|8.09|8.09|8.07|8.07|8.09|8.09|8.07|8.07|0
1695406500000|2023-09-22 18:15:00|8.06|8.06|8.07|8.07|8.07|8.07|8.06|8.06|0
1695406800000|2023-09-22 18:20:00|8.08|8.08|8.07|8.07|8.08|8.08|8.07|8.07|0
1695407100000|2023-09-22 18:25:00|8.08|8.08|8.08|8.08|8.1|8.1|8.07|8.07|0
1695407400000|2023-09-22 18:30:00|8.07|8.07|8.08|8.08|8.08|8.08|8.07|8.07|0
1695407700000|2023-09-22 18:35:00|8.09|8.09|8.09|8.09|8.09|8.09|8.08|8.08|0
1695408000000|2023-09-22 18:40:00|8.08|8.08|8.08|8.08|8.1|8.1|8.07|8.07|0
1695408300000|2023-09-22 18:45:00|8.09|8.09|8.09|8.09|8.09|8.09|8.08|8.08|0
1695408600000|2023-09-22 18:50:00|8.1|8.1|8.09|8.09|8.11|8.11|8.09|8.09|0
1695408900000|2023-09-22 18:55:00|8.1|8.1|8.09|8.09|8.1|8.1|8.08|8.08|0
1695409200000|2023-09-22 19:00:00|8.1|8.1|8.09|8.09|8.1|8.1|8.09|8.09|0
1695409500000|2023-09-22 19:05:00|8.1|8.1|8.12|8.12|8.12|8.12|8.09|8.09|0
1695409800000|2023-09-22 19:10:00|8.13|8.13|8.11|8.11|8.13|8.13|8.11|8.11|0
1695410100000|2023-09-22 19:15:00|8.12|8.12|8.13|8.13|8.13|8.13|8.12|8.12|0
1695410400000|2023-09-22 19:20:00|8.12|8.12|8.14|8.14|8.15|8.15|8.12|8.12|0
1695410700000|2023-09-22 19:25:00|8.13|8.13|8.13|8.13|8.14|8.14|8.13|8.13|0
1695411000000|2023-09-22 19:30:00|8.14|8.14|8.13|8.13|8.14|8.14|8.12|8.12|0
1695411300000|2023-09-22 19:35:00|8.12|8.12|8.14|8.14|8.14|8.14|8.12|8.12|0
1695411600000|2023-09-22 19:40:00|8.13|8.13|8.11|8.11|8.13|8.13|8.11|8.11|0
1695411900000|2023-09-22 19:45:00|8.09|8.09|8.1|8.1|8.11|8.11|8.09|8.09|0
1695412200000|2023-09-22 19:50:00|8.09|8.09|8.11|8.11|8.11|8.11|8.09|8.09|0
1695412500000|2023-09-22 19:55:00|8.1|8.1|8.1|8.1|8.11|8.11|8.09|8.09|0
1695412800000|2023-09-22 20:00:00|8.11|8.11|8.1|8.1|8.11|8.11|8.1|8.1|0
1695628800000|2023-09-25 08:00:00|8.15|8.15|8.18|8.18|8.2|8.2|8.07|8.07|0
1695630000000|2023-09-25 08:20:00|8.15|8.15|8.16|8.16|8.16|8.16|8.14|8.14|0
1695630300000|2023-09-25 08:25:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1695630600000|2023-09-25 08:30:00|8.14|8.14|8.16|8.16|8.16|8.16|8.13|8.13|0
1695631200000|2023-09-25 08:40:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1695631800000|2023-09-25 08:50:00|8.09|8.09|8.09|8.09|8.09|8.09|8.09|8.09|0
1695632400000|2023-09-25 09:00:00|8.11|8.11|8.13|8.13|8.13|8.13|8.11|8.11|0
1695634500000|2023-09-25 09:35:00|8.2|8.2|8.2|8.2|8.2|8.2|8.2|8.2|0
1695634800000|2023-09-25 09:40:00|8.18|8.18|8.16|8.16|8.18|8.18|8.13|8.13|0
1695637500000|2023-09-25 10:25:00|8.14|8.14|8.14|8.14|8.14|8.14|8.14|8.14|0
1695637800000|2023-09-25 10:30:00|8.11|8.11|8.13|8.13|8.13|8.13|8.11|8.11|0
1695639300000|2023-09-25 10:55:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1695639600000|2023-09-25 11:00:00|8.09|8.09|8.1|8.1|8.1|8.1|8.09|8.09|0
1695639900000|2023-09-25 11:05:00|8.09|8.09|8.1|8.1|8.1|8.1|8.09|8.09|0
1695641400000|2023-09-25 11:30:00|8.08|8.08|8.04|8.04|8.08|8.08|8.04|8.04|0
1695641700000|2023-09-25 11:35:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1695642000000|2023-09-25 11:40:00|8.07|8.07|8.07|8.07|8.07|8.07|8.07|8.07|0
1695642300000|2023-09-25 11:45:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1695642600000|2023-09-25 11:50:00|8.05|8.05|8.06|8.06|8.06|8.06|8.05|8.05|0
1695642900000|2023-09-25 11:55:00|8.05|8.05|8.05|8.05|8.05|8.05|8.05|8.05|0
1695644100000|2023-09-25 12:15:00|8.03|8.03|8.05|8.05|8.05|8.05|8.03|8.03|0
1695644700000|2023-09-25 12:25:00|8.02|8.02|8.05|8.05|8.05|8.05|8.02|8.02|0
1695646200000|2023-09-25 12:50:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1695648300000|2023-09-25 13:25:00|8.04|8.04|8|8|8.04|8.04|8|8|0
1695648600000|2023-09-25 13:30:00|8.01|8.01|8.01|8.01|8.04|8.04|7.98|7.98|0
1695648900000|2023-09-25 13:35:00|8.02|8.02|8.02|8.02|8.03|8.03|8.01|8.01|0
1695649200000|2023-09-25 13:40:00|8.03|8.03|8.05|8.05|8.05|8.05|8.03|8.03|0
1695649500000|2023-09-25 13:45:00|8.04|8.04|8.08|8.08|8.08|8.08|8.04|8.04|0
1695649800000|2023-09-25 13:50:00|8.09|8.09|8.1|8.1|8.1|8.1|8.07|8.07|0
1695650100000|2023-09-25 13:55:00|8.11|8.11|8.11|8.11|8.12|8.12|8.1|8.1|0
1695650400000|2023-09-25 14:00:00|8.12|8.12|8.09|8.09|8.12|8.12|8.08|8.08|0
1695650700000|2023-09-25 14:05:00|8.08|8.08|8.09|8.09|8.09|8.09|8.08|8.08|0
1695651000000|2023-09-25 14:10:00|8.08|8.08|8.08|8.08|8.08|8.08|8.07|8.07|0
1695651300000|2023-09-25 14:15:00|8.09|8.09|8.08|8.08|8.11|8.11|8.08|8.08|0
1695651600000|2023-09-25 14:20:00|8.09|8.09|8.09|8.09|8.1|8.1|8.08|8.08|0
1695651900000|2023-09-25 14:25:00|8.08|8.08|8.08|8.08|8.08|8.08|8.06|8.06|0
1695652200000|2023-09-25 14:30:00|8.09|8.09|8.1|8.1|8.1|8.1|8.08|8.08|0
1695652500000|2023-09-25 14:35:00|8.09|8.09|8.08|8.08|8.09|8.09|8.08|8.08|0
1695652800000|2023-09-25 14:40:00|8.07|8.07|8.06|8.06|8.08|8.08|8.06|8.06|0
1695653100000|2023-09-25 14:45:00|8.05|8.05|8.05|8.05|8.06|8.06|8.05|8.05|0
1695653400000|2023-09-25 14:50:00|8.04|8.04|8.03|8.03|8.04|8.04|8.02|8.02|0
1695653700000|2023-09-25 14:55:00|8.02|8.02|8.02|8.02|8.03|8.03|8.01|8.01|0
1695654000000|2023-09-25 15:00:00|8.03|8.03|8.08|8.08|8.08|8.08|8.02|8.02|0
1695654300000|2023-09-25 15:05:00|8.07|8.07|8.09|8.09|8.09|8.09|8.07|8.07|0
1695654600000|2023-09-25 15:10:00|8.08|8.08|8.11|8.11|8.11|8.11|8.08|8.08|0
1695654900000|2023-09-25 15:15:00|8.1|8.1|8.14|8.14|8.16|8.16|8.1|8.1|0
1695655200000|2023-09-25 15:20:00|8.13|8.13|8.13|8.13|8.14|8.14|8.12|8.12|0
1695655500000|2023-09-25 15:25:00|8.12|8.12|8.11|8.11|8.12|8.12|8.11|8.11|0
1695655800000|2023-09-25 15:30:00|8.12|8.12|8.12|8.12|8.12|8.12|8.11|8.11|0
1695656100000|2023-09-25 15:35:00|8.11|8.11|8.11|8.11|8.11|8.11|8.1|8.1|0
1695656400000|2023-09-25 15:40:00|8.1|8.1|8.11|8.11|8.12|8.12|8.1|8.1|0
1695656700000|2023-09-25 15:45:00|8.12|8.12|8.12|8.12|8.13|8.13|8.11|8.11|0
1695657000000|2023-09-25 15:50:00|8.13|8.13|8.13|8.13|8.13|8.13|8.13|8.13|0
1695657300000|2023-09-25 15:55:00|8.12|8.12|8.12|8.12|8.12|8.12|8.11|8.11|0
1695657600000|2023-09-25 16:00:00|8.13|8.13|8.11|8.11|8.13|8.13|8.11|8.11|0
1695657900000|2023-09-25 16:05:00|8.12|8.12|8.1|8.1|8.12|8.12|8.1|8.1|0
1695658200000|2023-09-25 16:10:00|8.11|8.11|8.12|8.12|8.12|8.12|8.11|8.11|0
1695658500000|2023-09-25 16:15:00|8.11|8.11|8.15|8.15|8.15|8.15|8.11|8.11|0
1695658800000|2023-09-25 16:20:00|8.14|8.14|8.15|8.15|8.15|8.15|8.14|8.14|0
1695659100000|2023-09-25 16:25:00|8.16|8.16|8.16|8.16|8.16|8.16|8.15|8.15|0
1695659400000|2023-09-25 16:30:00|8.15|8.15|8.15|8.15|8.16|8.16|8.15|8.15|0
1695659700000|2023-09-25 16:35:00|8.14|8.14|8.12|8.12|8.15|8.15|8.12|8.12|0
1695660000000|2023-09-25 16:40:00|8.13|8.13|8.13|8.13|8.13|8.13|8.12|8.12|0
1695660300000|2023-09-25 16:45:00|8.12|8.12|8.13|8.13|8.13|8.13|8.12|8.12|0
1695660600000|2023-09-25 16:50:00|8.12|8.12|8.12|8.12|8.12|8.12|8.11|8.11|0
1695660900000|2023-09-25 16:55:00|8.11|8.11|8.13|8.13|8.13|8.13|8.11|8.11|0
1695661500000|2023-09-25 17:05:00|8.14|8.14|8.14|8.14|8.14|8.14|8.13|8.13|0
1695661800000|2023-09-25 17:10:00|8.13|8.13|8.14|8.14|8.15|8.15|8.13|8.13|0
1695662100000|2023-09-25 17:15:00|8.15|8.15|8.14|8.14|8.15|8.15|8.14|8.14|0
1695662400000|2023-09-25 17:20:00|8.13|8.13|8.13|8.13|8.14|8.14|8.12|8.12|0
1695662700000|2023-09-25 17:25:00|8.12|8.12|8.11|8.11|8.13|8.13|8.11|8.11|0
1695663000000|2023-09-25 17:30:00|8.12|8.12|8.12|8.12|8.12|8.12|8.12|8.12|0
1695663300000|2023-09-25 17:35:00|8.13|8.13|8.12|8.12|8.13|8.13|8.11|8.11|0
1695663600000|2023-09-25 17:40:00|8.11|8.11|8.11|8.11|8.12|8.12|8.11|8.11|0
1695663900000|2023-09-25 17:45:00|8.1|8.1|8.12|8.12|8.12|8.12|8.1|8.1|0
1695664200000|2023-09-25 17:50:00|8.11|8.11|8.11|8.11|8.12|8.12|8.11|8.11|0
1695664800000|2023-09-25 18:00:00|8.12|8.12|8.11|8.11|8.12|8.12|8.11|8.11|0
1695665100000|2023-09-25 18:05:00|8.12|8.12|8.1|8.1|8.12|8.12|8.1|8.1|0
1695665700000|2023-09-25 18:15:00|8.09|8.09|8.1|8.1|8.1|8.1|8.09|8.09|0
1695666000000|2023-09-25 18:20:00|8.11|8.11|8.09|8.09|8.11|8.11|8.09|8.09|0
1695666300000|2023-09-25 18:25:00|8.08|8.08|8.09|8.09|8.09|8.09|8.08|8.08|0
1695666600000|2023-09-25 18:30:00|8.1|8.1|8.09|8.09|8.1|8.1|8.08|8.08|0
1695666900000|2023-09-25 18:35:00|8.1|8.1|8.09|8.09|8.11|8.11|8.09|8.09|0
1695667200000|2023-09-25 18:40:00|8.1|8.1|8.1|8.1|8.11|8.11|8.09|8.09|0
1695667500000|2023-09-25 18:45:00|8.09|8.09|8.09|8.09|8.1|8.1|8.09|8.09|0
1695667800000|2023-09-25 18:50:00|8.1|8.1|8.09|8.09|8.1|8.1|8.09|8.09|0
1695668100000|2023-09-25 18:55:00|8.08|8.08|8.08|8.08|8.09|8.09|8.07|8.07|0
1695668400000|2023-09-25 19:00:00|8.07|8.07|8.06|8.06|8.08|8.08|8.06|8.06|0
1695668700000|2023-09-25 19:05:00|8.05|8.05|8.05|8.05|8.05|8.05|8.05|8.05|0
1695669000000|2023-09-25 19:10:00|8.06|8.06|8.07|8.07|8.07|8.07|8.05|8.05|0
1695669300000|2023-09-25 19:15:00|8.08|8.08|8.08|8.08|8.08|8.08|8.07|8.07|0
1695669600000|2023-09-25 19:20:00|8.09|8.09|8.06|8.06|8.09|8.09|8.06|8.06|0
1695669900000|2023-09-25 19:25:00|8.05|8.05|8.06|8.06|8.06|8.06|8.05|8.05|0
1695670200000|2023-09-25 19:30:00|8.07|8.07|8.06|8.06|8.07|8.07|8.06|8.06|0
1695670500000|2023-09-25 19:35:00|8.07|8.07|8.07|8.07|8.07|8.07|8.07|8.07|0
1695670800000|2023-09-25 19:40:00|8.06|8.06|8.07|8.07|8.07|8.07|8.06|8.06|0
1695671100000|2023-09-25 19:45:00|8.06|8.06|8.08|8.08|8.08|8.08|8.06|8.06|0
1695671400000|2023-09-25 19:50:00|8.06|8.06|8.06|8.06|8.08|8.08|8.06|8.06|0
1695671700000|2023-09-25 19:55:00|8.07|8.07|8.09|8.09|8.09|8.09|8.07|8.07|0
1695672900000|2023-09-25 20:15:00|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|0
1695673500000|2023-09-25 20:25:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1695674100000|2023-09-25 20:35:00|8.09|8.09|8.09|8.09|8.09|8.09|8.09|8.09|0
1695674400000|2023-09-25 20:40:00|8.1|8.1|8.09|8.09|8.1|8.1|8.09|8.09|0
1695676800000|2023-09-25 21:20:00|8.08|8.08|8.08|8.08|8.08|8.08|8.08|8.08|0
1695678300000|2023-09-25 21:45:00|8.07|8.07|8.07|8.07|8.07|8.07|8.07|8.07|0
1695678600000|2023-09-25 21:50:00|8.1|8.1|8.14|8.14|8.14|8.14|8.1|8.1|0
1695678900000|2023-09-25 21:55:00|8.07|8.07|8.07|8.07|8.07|8.07|8.07|8.07|0
1695679200000|2023-09-25 22:00:00|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|0
1695679800000|2023-09-25 22:10:00|8.08|8.08|8.08|8.08|8.08|8.08|8.08|8.08|0
1695680400000|2023-09-25 22:20:00|8.1|8.1|8.07|8.07|8.11|8.11|8.07|8.07|0
1695680700000|2023-09-25 22:25:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1695681900000|2023-09-25 22:45:00|8.1|8.1|8.11|8.11|8.11|8.11|8.1|8.1|0
1695682200000|2023-09-25 22:50:00|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|0
1695682800000|2023-09-25 23:00:00|8.13|8.13|8.13|8.13|8.13|8.13|8.13|8.13|0
1695683400000|2023-09-25 23:10:00|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|0
1695684300000|2023-09-25 23:25:00|8.14|8.14|8.14|8.14|8.14|8.14|8.14|8.14|0
1695684600000|2023-09-25 23:30:00|8.11|8.11|8.11|8.11|8.14|8.14|8.11|8.11|0
1695684900000|2023-09-25 23:35:00|8.12|8.12|8.1|8.1|8.12|8.12|8.1|8.1|0
1695685200000|2023-09-25 23:40:00|8.11|8.11|8.12|8.12|8.12|8.12|8.1|8.1|0
1695685800000|2023-09-25 23:50:00|8.1|8.1|8.1|8.1|8.12|8.12|8.1|8.1|0
1695715200000|2023-09-26 08:00:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1695715500000|2023-09-26 08:05:00|8.03|8.03|8.03|8.03|8.03|8.03|8.03|8.03|0
1695715800000|2023-09-26 08:10:00|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|0
1695716400000|2023-09-26 08:20:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1695717300000|2023-09-26 08:35:00|8.01|8.01|7.98|7.98|8.01|8.01|7.98|7.98|0
1695717900000|2023-09-26 08:45:00|8.04|8.04|8.04|8.04|8.04|8.04|8.04|8.04|0
1695718200000|2023-09-26 08:50:00|7.99|7.99|7.99|7.99|7.99|7.99|7.99|7.99|0
1695719700000|2023-09-26 09:15:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1695720600000|2023-09-26 09:30:00|7.99|7.99|7.99|7.99|7.99|7.99|7.99|7.99|0
1695722400000|2023-09-26 10:00:00|8.08|8.08|7.99|7.99|8.08|8.08|7.99|7.99|0
1695723600000|2023-09-26 10:20:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1695725400000|2023-09-26 10:50:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1695726000000|2023-09-26 11:00:00|8.08|8.08|8.08|8.08|8.08|8.08|8.08|8.08|0
1695726300000|2023-09-26 11:05:00|8.02|8.02|8.01|8.01|8.02|8.02|8.01|8.01|0
1695727800000|2023-09-26 11:30:00|7.99|7.99|7.99|7.99|7.99|7.99|7.99|7.99|0
1695729000000|2023-09-26 11:50:00|8.03|8.03|8.04|8.04|8.04|8.04|8.03|8.03|0
1695729600000|2023-09-26 12:00:00|8.02|8.02|8.04|8.04|8.04|8.04|8.02|8.02|0
1695732000000|2023-09-26 12:40:00|8.05|8.05|8.04|8.04|8.05|8.05|8.04|8.04|0
1695732300000|2023-09-26 12:45:00|8.05|8.05|8.05|8.05|8.05|8.05|8.05|8.05|0
1695732600000|2023-09-26 12:50:00|8.04|8.04|8.04|8.04|8.04|8.04|8.04|8.04|0
1695733200000|2023-09-26 13:00:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1695733500000|2023-09-26 13:05:00|8.04|8.04|8.02|8.02|8.04|8.04|8.02|8.02|0
1695734400000|2023-09-26 13:20:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1695734700000|2023-09-26 13:25:00|8|8|8|8|8|8|8|8|0
1695735000000|2023-09-26 13:30:00|8.03|8.03|8.05|8.05|8.06|8.06|8.01|8.01|0
1695735300000|2023-09-26 13:35:00|8.06|8.06|8.1|8.1|8.1|8.1|8.06|8.06|0
1695735600000|2023-09-26 13:40:00|8.09|8.09|8.14|8.14|8.16|8.16|8.09|8.09|0
1695735900000|2023-09-26 13:45:00|8.15|8.15|8.09|8.09|8.15|8.15|8.09|8.09|0
1695736200000|2023-09-26 13:50:00|8.07|8.07|8.06|8.06|8.07|8.07|8.05|8.05|0
1695736500000|2023-09-26 13:55:00|8.07|8.07|8.06|8.06|8.07|8.07|8.06|8.06|0
1695736800000|2023-09-26 14:00:00|8.08|8.08|8.06|8.06|8.09|8.09|8.06|8.06|0
1695737100000|2023-09-26 14:05:00|8.07|8.07|8.07|8.07|8.08|8.08|8.07|8.07|0
1695737400000|2023-09-26 14:10:00|8.08|8.08|8.05|8.05|8.08|8.08|8.05|8.05|0
1695737700000|2023-09-26 14:15:00|8.06|8.06|8.05|8.05|8.06|8.06|8.04|8.04|0
1695738000000|2023-09-26 14:20:00|8.06|8.06|8.06|8.06|8.06|8.06|8.04|8.04|0
1695738300000|2023-09-26 14:25:00|8.07|8.07|8.08|8.08|8.08|8.08|8.07|8.07|0
1695738600000|2023-09-26 14:30:00|8.09|8.09|8.08|8.08|8.09|8.09|8.08|8.08|0
1695738900000|2023-09-26 14:35:00|8.07|8.07|8.07|8.07|8.08|8.08|8.06|8.06|0
1695739200000|2023-09-26 14:40:00|8.08|8.08|8.1|8.1|8.1|8.1|8.08|8.08|0
1695739500000|2023-09-26 14:45:00|8.11|8.11|8.12|8.12|8.12|8.12|8.11|8.11|0
1695739800000|2023-09-26 14:50:00|8.11|8.11|8.09|8.09|8.11|8.11|8.09|8.09|0
1695740100000|2023-09-26 14:55:00|8.1|8.1|8.11|8.11|8.11|8.11|8.08|8.08|0
1695740400000|2023-09-26 15:00:00|8.12|8.12|8.12|8.12|8.12|8.12|8.11|8.11|0
1695740700000|2023-09-26 15:05:00|8.11|8.11|8.12|8.12|8.13|8.13|8.11|8.11|0
1695741000000|2023-09-26 15:10:00|8.11|8.11|8.1|8.1|8.12|8.12|8.1|8.1|0
1695741300000|2023-09-26 15:15:00|8.11|8.11|8.1|8.1|8.11|8.11|8.1|8.1|0
1695741600000|2023-09-26 15:20:00|8.09|8.09|8.08|8.08|8.09|8.09|8.08|8.08|0
1695741900000|2023-09-26 15:25:00|8.09|8.09|8.06|8.06|8.09|8.09|8.06|8.06|0
1695742200000|2023-09-26 15:30:00|8.07|8.07|8.07|8.07|8.07|8.07|8.06|8.06|0
1695742500000|2023-09-26 15:35:00|8.06|8.06|8.07|8.07|8.07|8.07|8.06|8.06|0
1695742800000|2023-09-26 15:40:00|8.06|8.06|8.06|8.06|8.08|8.08|8.06|8.06|0
1695743100000|2023-09-26 15:45:00|8.05|8.05|8.04|8.04|8.05|8.05|8.04|8.04|0
1695743400000|2023-09-26 15:50:00|8.05|8.05|8.06|8.06|8.06|8.06|8.05|8.05|0
1695744000000|2023-09-26 16:00:00|8.05|8.05|8.04|8.04|8.05|8.05|8.03|8.03|0
1695744300000|2023-09-26 16:05:00|8.05|8.05|8.05|8.05|8.05|8.05|8.04|8.04|0
1695744600000|2023-09-26 16:10:00|8.06|8.06|8.05|8.05|8.06|8.06|8.05|8.05|0
1695744900000|2023-09-26 16:15:00|8.06|8.06|8.06|8.06|8.06|8.06|8.05|8.05|0
1695745200000|2023-09-26 16:20:00|8.07|8.07|8.09|8.09|8.09|8.09|8.07|8.07|0
1695745500000|2023-09-26 16:25:00|8.08|8.08|8.08|8.08|8.09|8.09|8.08|8.08|0
1695745800000|2023-09-26 16:30:00|8.07|8.07|8.09|8.09|8.09|8.09|8.07|8.07|0
1695746100000|2023-09-26 16:35:00|8.08|8.08|8.08|8.08|8.1|8.1|8.08|8.08|0
1695746400000|2023-09-26 16:40:00|8.07|8.07|8.06|8.06|8.08|8.08|8.06|8.06|0
1695746700000|2023-09-26 16:45:00|8.07|8.07|8.06|8.06|8.07|8.07|8.06|8.06|0
1695747000000|2023-09-26 16:50:00|8.07|8.07|8.08|8.08|8.08|8.08|8.07|8.07|0
1695747300000|2023-09-26 16:55:00|8.07|8.07|8.08|8.08|8.08|8.08|8.07|8.07|0
1695747600000|2023-09-26 17:00:00|8.07|8.07|8.06|8.06|8.07|8.07|8.06|8.06|0
1695747900000|2023-09-26 17:05:00|8.05|8.05|8.06|8.06|8.06|8.06|8.04|8.04|0
1695748200000|2023-09-26 17:10:00|8.07|8.07|8.07|8.07|8.07|8.07|8.07|8.07|0
1695748500000|2023-09-26 17:15:00|8.06|8.06|8.05|8.05|8.07|8.07|8.05|8.05|0
1695748800000|2023-09-26 17:20:00|8.06|8.06|8.05|8.05|8.06|8.06|8.05|8.05|0
1695749100000|2023-09-26 17:25:00|8.04|8.04|8.03|8.03|8.04|8.04|8.03|8.03|0
1695749400000|2023-09-26 17:30:00|8.04|8.04|8.03|8.03|8.04|8.04|8.03|8.03|0
1695749700000|2023-09-26 17:35:00|8.02|8.02|8.03|8.03|8.03|8.03|8.02|8.02|0
1695750000000|2023-09-26 17:40:00|8.02|8.02|8.01|8.01|8.04|8.04|8.01|8.01|0
1695750300000|2023-09-26 17:45:00|8.02|8.02|8.01|8.01|8.02|8.02|8.01|8.01|0
1695750600000|2023-09-26 17:50:00|8.02|8.02|8.01|8.01|8.03|8.03|8.01|8.01|0
1695750900000|2023-09-26 17:55:00|8.02|8.02|8.01|8.01|8.02|8.02|8.01|8.01|0
1695751200000|2023-09-26 18:00:00|8|8|8.01|8.01|8.01|8.01|8|8|0
1695751500000|2023-09-26 18:05:00|8|8|8|8|8|8|8|8|0
1695751800000|2023-09-26 18:10:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1695752100000|2023-09-26 18:15:00|8|8|7.99|7.99|8|8|7.99|7.99|0
1695752400000|2023-09-26 18:20:00|8|8|7.98|7.98|8|8|7.98|7.98|0
1695752700000|2023-09-26 18:25:00|7.97|7.97|7.97|7.97|7.98|7.98|7.97|7.97|0
1695753000000|2023-09-26 18:30:00|7.98|7.98|7.98|7.98|7.98|7.98|7.96|7.96|0
1695753300000|2023-09-26 18:35:00|7.97|7.97|7.96|7.96|7.97|7.97|7.96|7.96|0
1695753600000|2023-09-26 18:40:00|7.97|7.97|7.98|7.98|7.98|7.98|7.97|7.97|0
1695753900000|2023-09-26 18:45:00|7.97|7.97|7.98|7.98|7.98|7.98|7.97|7.97|0
1695754200000|2023-09-26 18:50:00|7.99|7.99|7.98|7.98|7.99|7.99|7.98|7.98|0
1695754500000|2023-09-26 18:55:00|7.97|7.97|7.98|7.98|7.98|7.98|7.97|7.97|0
1695754800000|2023-09-26 19:00:00|7.97|7.97|7.96|7.96|7.98|7.98|7.96|7.96|0
1695755100000|2023-09-26 19:05:00|7.97|7.97|7.98|7.98|7.98|7.98|7.96|7.96|0
1695755400000|2023-09-26 19:10:00|7.97|7.97|7.97|7.97|7.98|7.98|7.96|7.96|0
1695755700000|2023-09-26 19:15:00|7.96|7.96|7.96|7.96|7.97|7.97|7.95|7.95|0
1695756000000|2023-09-26 19:20:00|7.95|7.95|7.95|7.95|7.95|7.95|7.95|7.95|0
1695756300000|2023-09-26 19:25:00|7.94|7.94|7.93|7.93|7.95|7.95|7.93|7.93|0
1695756600000|2023-09-26 19:30:00|7.94|7.94|7.95|7.95|7.96|7.96|7.94|7.94|0
1695756900000|2023-09-26 19:35:00|7.96|7.96|7.97|7.97|7.97|7.97|7.94|7.94|0
1695757200000|2023-09-26 19:40:00|7.96|7.96|7.97|7.97|7.98|7.98|7.96|7.96|0
1695757500000|2023-09-26 19:45:00|7.96|7.96|7.96|7.96|7.96|7.96|7.95|7.95|0
1695757800000|2023-09-26 19:50:00|7.94|7.94|7.94|7.94|7.94|7.94|7.94|7.94|0
1695758100000|2023-09-26 19:55:00|7.95|7.95|7.97|7.97|7.98|7.98|7.95|7.95|0
1695759900000|2023-09-26 20:25:00|7.94|7.94|7.94|7.94|7.94|7.94|7.94|7.94|0
1695761400000|2023-09-26 20:50:00|7.97|7.97|7.97|7.97|7.97|7.97|7.97|7.97|0
1695763200000|2023-09-26 21:20:00|7.98|7.98|7.98|7.98|7.98|7.98|7.98|7.98|0
1695764700000|2023-09-26 21:45:00|7.97|7.97|7.97|7.97|7.97|7.97|7.97|7.97|0
1695767700000|2023-09-26 22:35:00|7.98|7.98|7.98|7.98|7.98|7.98|7.98|7.98|0
1695768900000|2023-09-26 22:55:00|7.99|7.99|7.99|7.99|7.99|7.99|7.99|7.99|0
1695769200000|2023-09-26 23:00:00|8.01|8.01|8.02|8.02|8.02|8.02|8.01|8.01|0
1695770400000|2023-09-26 23:20:00|7.98|7.98|8.02|8.02|8.02|8.02|7.98|7.98|0
1695771300000|2023-09-26 23:35:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1695771600000|2023-09-26 23:40:00|7.99|7.99|7.99|7.99|7.99|7.99|7.99|7.99|0
1695771900000|2023-09-26 23:45:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1695772500000|2023-09-26 23:55:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1695801600000|2023-09-27 08:00:00|8.01|8.01|8.06|8.06|8.06|8.06|8.01|8.01|0
1695802800000|2023-09-27 08:20:00|8.07|8.07|8.07|8.07|8.07|8.07|8.07|8.07|0
1695803700000|2023-09-27 08:35:00|8.02|8.02|8.06|8.06|8.06|8.06|8.02|8.02|0
1695807300000|2023-09-27 09:35:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1695807900000|2023-09-27 09:45:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1695810000000|2023-09-27 10:20:00|8.05|8.05|8.05|8.05|8.05|8.05|8.05|8.05|0
1695810900000|2023-09-27 10:35:00|8.04|8.04|8.04|8.04|8.04|8.04|8.04|8.04|0
1695812400000|2023-09-27 11:00:00|8.03|8.03|8.03|8.03|8.03|8.03|8.03|8.03|0
1695813000000|2023-09-27 11:10:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1695813300000|2023-09-27 11:15:00|8.04|8.04|8.04|8.04|8.04|8.04|8.04|8.04|0
1695813600000|2023-09-27 11:20:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1695813900000|2023-09-27 11:25:00|8.05|8.05|8.05|8.05|8.05|8.05|8.05|8.05|0
1695814500000|2023-09-27 11:35:00|8.04|8.04|8.04|8.04|8.04|8.04|8.04|8.04|0
1695814800000|2023-09-27 11:40:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1695816000000|2023-09-27 12:00:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1695816600000|2023-09-27 12:10:00|8.04|8.04|8.03|8.03|8.04|8.04|8.03|8.03|0
1695816900000|2023-09-27 12:15:00|8.04|8.04|8.03|8.03|8.04|8.04|8.03|8.03|0
1695818100000|2023-09-27 12:35:00|8.04|8.04|8.03|8.03|8.04|8.04|8.03|8.03|0
1695818700000|2023-09-27 12:45:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1695820200000|2023-09-27 13:10:00|8.03|8.03|8.03|8.03|8.03|8.03|8.03|8.03|0
1695820500000|2023-09-27 13:15:00|8.04|8.04|8.04|8.04|8.04|8.04|8.04|8.04|0
1695821100000|2023-09-27 13:25:00|8.03|8.03|8.05|8.05|8.05|8.05|8.02|8.02|0
1695821400000|2023-09-27 13:30:00|8.06|8.06|8.13|8.13|8.13|8.13|8.06|8.06|0
1695821700000|2023-09-27 13:35:00|8.14|8.14|8.12|8.12|8.15|8.15|8.09|8.09|0
1695822000000|2023-09-27 13:40:00|8.11|8.11|8.11|8.11|8.12|8.12|8.1|8.1|0
1695822300000|2023-09-27 13:45:00|8.13|8.13|8.12|8.12|8.15|8.15|8.11|8.11|0
1695822600000|2023-09-27 13:50:00|8.11|8.11|8.14|8.14|8.14|8.14|8.11|8.11|0
1695822900000|2023-09-27 13:55:00|8.13|8.13|8.15|8.15|8.16|8.16|8.13|8.13|0
1695823200000|2023-09-27 14:00:00|8.14|8.14|8.09|8.09|8.14|8.14|8.09|8.09|0
1695823500000|2023-09-27 14:05:00|8.1|8.1|8.08|8.08|8.1|8.1|8.08|8.08|0
1695823800000|2023-09-27 14:10:00|8.07|8.07|8.09|8.09|8.1|8.1|8.07|8.07|0
1695824100000|2023-09-27 14:15:00|8.08|8.08|8.08|8.08|8.09|8.09|8.07|8.07|0
1695824400000|2023-09-27 14:20:00|8.09|8.09|8.11|8.11|8.11|8.11|8.09|8.09|0
1695824700000|2023-09-27 14:25:00|8.13|8.13|8.16|8.16|8.16|8.16|8.13|8.13|0
1695825000000|2023-09-27 14:30:00|8.15|8.15|8.11|8.11|8.15|8.15|8.1|8.1|0
1695825300000|2023-09-27 14:35:00|8.1|8.1|8.11|8.11|8.11|8.11|8.1|8.1|0
1695825600000|2023-09-27 14:40:00|8.1|8.1|8.07|8.07|8.1|8.1|8.07|8.07|0
1695825900000|2023-09-27 14:45:00|8.06|8.06|8.08|8.08|8.08|8.08|8.06|8.06|0
1695826200000|2023-09-27 14:50:00|8.07|8.07|8.03|8.03|8.07|8.07|8.02|8.02|0
1695826500000|2023-09-27 14:55:00|8.04|8.04|8.01|8.01|8.04|8.04|8.01|8.01|0
1695826800000|2023-09-27 15:00:00|8.02|8.02|8.02|8.02|8.03|8.03|8.02|8.02|0
1695827100000|2023-09-27 15:05:00|8.03|8.03|8.04|8.04|8.05|8.05|8.02|8.02|0
1695827400000|2023-09-27 15:10:00|8.05|8.05|8.04|8.04|8.05|8.05|8.03|8.03|0
1695827700000|2023-09-27 15:15:00|8.03|8.03|8.02|8.02|8.04|8.04|8.02|8.02|0
1695828000000|2023-09-27 15:20:00|8.01|8.01|8.04|8.04|8.04|8.04|8.01|8.01|0
1695828300000|2023-09-27 15:25:00|8.03|8.03|8.05|8.05|8.06|8.06|8.03|8.03|0
1695828600000|2023-09-27 15:30:00|8.06|8.06|8.04|8.04|8.06|8.06|8.04|8.04|0
1695828900000|2023-09-27 15:35:00|8.05|8.05|8.05|8.05|8.06|8.06|8.03|8.03|0
1695829200000|2023-09-27 15:40:00|8.04|8.04|8.01|8.01|8.04|8.04|8.01|8.01|0
1695829500000|2023-09-27 15:45:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1695829800000|2023-09-27 15:50:00|8.01|8.01|8.03|8.03|8.03|8.03|8.01|8.01|0
1695830100000|2023-09-27 15:55:00|8.02|8.02|8.03|8.03|8.03|8.03|8.02|8.02|0
1695830400000|2023-09-27 16:00:00|8.02|8.02|8|8|8.02|8.02|8|8|0
1695830700000|2023-09-27 16:05:00|7.99|7.99|7.99|7.99|8|8|7.98|7.98|0
1695831000000|2023-09-27 16:10:00|8|8|7.99|7.99|8|8|7.99|7.99|0
1695831300000|2023-09-27 16:15:00|7.98|7.98|7.98|7.98|7.99|7.99|7.97|7.97|0
1695831600000|2023-09-27 16:20:00|7.97|7.97|7.98|7.98|7.98|7.98|7.97|7.97|0
1695831900000|2023-09-27 16:25:00|7.99|7.99|8.01|8.01|8.01|8.01|7.99|7.99|0
1695832200000|2023-09-27 16:30:00|8|8|8.01|8.01|8.01|8.01|8|8|0
1695832500000|2023-09-27 16:35:00|8|8|8.01|8.01|8.01|8.01|8|8|0
1695832800000|2023-09-27 16:40:00|8|8|8|8|8.01|8.01|8|8|0
1695833100000|2023-09-27 16:45:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1695833400000|2023-09-27 16:50:00|8|8|8|8|8.01|8.01|7.99|7.99|0
1695833700000|2023-09-27 16:55:00|7.99|7.99|7.98|7.98|8|8|7.98|7.98|0
1695834000000|2023-09-27 17:00:00|7.99|7.99|7.99|7.99|7.99|7.99|7.98|7.98|0
1695834300000|2023-09-27 17:05:00|7.98|7.98|7.99|7.99|8|8|7.98|7.98|0
1695834600000|2023-09-27 17:10:00|8|8|7.98|7.98|8|8|7.98|7.98|0
1695834900000|2023-09-27 17:15:00|7.97|7.97|7.96|7.96|7.98|7.98|7.94|7.94|0
1695835200000|2023-09-27 17:20:00|7.97|7.97|7.95|7.95|7.97|7.97|7.93|7.93|0
1695835500000|2023-09-27 17:25:00|7.96|7.96|7.96|7.96|7.96|7.96|7.95|7.95|0
1695835800000|2023-09-27 17:30:00|7.95|7.95|7.95|7.95|7.95|7.95|7.94|7.94|0
1695836100000|2023-09-27 17:35:00|7.94|7.94|7.94|7.94|7.96|7.96|7.94|7.94|0
1695836400000|2023-09-27 17:40:00|7.93|7.93|7.93|7.93|7.93|7.93|7.91|7.91|0
1695836700000|2023-09-27 17:45:00|7.94|7.94|7.96|7.96|7.96|7.96|7.94|7.94|0
1695837000000|2023-09-27 17:50:00|7.95|7.95|7.96|7.96|7.96|7.96|7.95|7.95|0
1695837300000|2023-09-27 17:55:00|7.97|7.97|7.97|7.97|7.97|7.97|7.97|7.97|0
1695837600000|2023-09-27 18:00:00|7.96|7.96|7.97|7.97|7.98|7.98|7.96|7.96|0
1695837900000|2023-09-27 18:05:00|7.96|7.96|7.96|7.96|7.97|7.97|7.96|7.96|0
1695838200000|2023-09-27 18:10:00|7.95|7.95|7.97|7.97|7.97|7.97|7.95|7.95|0
1695838500000|2023-09-27 18:15:00|7.98|7.98|7.98|7.98|7.99|7.99|7.98|7.98|0
1695838800000|2023-09-27 18:20:00|7.99|7.99|8|8|8|8|7.98|7.98|0
1695839100000|2023-09-27 18:25:00|8.01|8.01|8.02|8.02|8.02|8.02|8|8|0
1695839400000|2023-09-27 18:30:00|8.03|8.03|8.04|8.04|8.05|8.05|8.03|8.03|0
1695839700000|2023-09-27 18:35:00|8.05|8.05|8.07|8.07|8.08|8.08|8.04|8.04|0
1695840000000|2023-09-27 18:40:00|8.08|8.08|8.08|8.08|8.09|8.09|8.07|8.07|0
1695840300000|2023-09-27 18:45:00|8.09|8.09|8.07|8.07|8.09|8.09|8.07|8.07|0
1695840600000|2023-09-27 18:50:00|8.06|8.06|8.06|8.06|8.06|8.06|8.05|8.05|0
1695840900000|2023-09-27 18:55:00|8.05|8.05|8.05|8.05|8.06|8.06|8.05|8.05|0
1695841200000|2023-09-27 19:00:00|8.06|8.06|8.08|8.08|8.08|8.08|8.05|8.05|0
1695841500000|2023-09-27 19:05:00|8.07|8.07|8.09|8.09|8.09|8.09|8.07|8.07|0
1695841800000|2023-09-27 19:10:00|8.1|8.1|8.07|8.07|8.1|8.1|8.07|8.07|0
1695842100000|2023-09-27 19:15:00|8.06|8.06|8.05|8.05|8.07|8.07|8.05|8.05|0
1695842400000|2023-09-27 19:20:00|8.06|8.06|8.06|8.06|8.07|8.07|8.06|8.06|0
1695842700000|2023-09-27 19:25:00|8.07|8.07|8.05|8.05|8.07|8.07|8.05|8.05|0
1695843000000|2023-09-27 19:30:00|8.04|8.04|8.04|8.04|8.05|8.05|8.04|8.04|0
1695843300000|2023-09-27 19:35:00|8.03|8.03|8.03|8.03|8.04|8.04|8.01|8.01|0
1695843600000|2023-09-27 19:40:00|8.02|8.02|8|8|8.02|8.02|7.99|7.99|0
1695843900000|2023-09-27 19:45:00|7.99|7.99|7.99|7.99|8|8|7.99|7.99|0
1695844200000|2023-09-27 19:50:00|7.98|7.98|7.98|7.98|8|8|7.98|7.98|0
1695844500000|2023-09-27 19:55:00|7.99|7.99|8.01|8.01|8.01|8.01|7.98|7.98|0
1695844800000|2023-09-27 20:00:00|8|8|7.99|7.99|8|8|7.99|7.99|0
1695845700000|2023-09-27 20:15:00|8.01|8.01|8|8|8.01|8.01|8|8|0
1695846300000|2023-09-27 20:25:00|8.01|8.01|8.02|8.02|8.02|8.02|8.01|8.01|0
1695847500000|2023-09-27 20:45:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1695849300000|2023-09-27 21:15:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1695849900000|2023-09-27 21:25:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1695850500000|2023-09-27 21:35:00|8.03|8.03|8.03|8.03|8.03|8.03|8.03|8.03|0
1695851100000|2023-09-27 21:45:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1695851400000|2023-09-27 21:50:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1695852000000|2023-09-27 22:00:00|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|0
1695852300000|2023-09-27 22:05:00|8.09|8.09|8.09|8.09|8.09|8.09|8.09|8.09|0
1695852600000|2023-09-27 22:10:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1695855600000|2023-09-27 23:00:00|8.04|8.04|8.04|8.04|8.04|8.04|8.04|8.04|0
1695855900000|2023-09-27 23:05:00|8.03|8.03|8.03|8.03|8.03|8.03|8.03|8.03|0
1695856200000|2023-09-27 23:10:00|8.04|8.04|8.03|8.03|8.04|8.04|8.03|8.03|0
1695856800000|2023-09-27 23:20:00|8.02|8.02|8.04|8.04|8.04|8.04|8.02|8.02|0
1695857100000|2023-09-27 23:25:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1695857400000|2023-09-27 23:30:00|8.04|8.04|8.04|8.04|8.04|8.04|8.04|8.04|0
1695858000000|2023-09-27 23:40:00|8.02|8.02|8.04|8.04|8.04|8.04|8.02|8.02|0
1695858600000|2023-09-27 23:50:00|8.03|8.03|8.03|8.03|8.03|8.03|8.03|8.03|0
1695858900000|2023-09-27 23:55:00|8.02|8.02|8.06|8.06|8.06|8.06|8.01|8.01|0
1695888000000|2023-09-28 08:00:00|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|0
1695888300000|2023-09-28 08:05:00|8.06|8.06|8|8|8.06|8.06|8|8|0
1695889200000|2023-09-28 08:20:00|8.09|8.09|8.09|8.09|8.09|8.09|8.09|8.09|0
1695891900000|2023-09-28 09:05:00|8.02|8.02|8.01|8.01|8.02|8.02|8.01|8.01|0
1695892200000|2023-09-28 09:10:00|8.04|8.04|8.04|8.04|8.04|8.04|8.04|8.04|0
1695892500000|2023-09-28 09:15:00|8.01|8.01|8.01|8.01|8.06|8.06|8|8|0
1695892800000|2023-09-28 09:20:00|8|8|8.01|8.01|8.01|8.01|8|8|0
1695895200000|2023-09-28 10:00:00|8.07|8.07|8.07|8.07|8.07|8.07|8.07|8.07|0
1695895500000|2023-09-28 10:05:00|8.09|8.09|8.09|8.09|8.09|8.09|8.09|8.09|0
1695895800000|2023-09-28 10:10:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1695896100000|2023-09-28 10:15:00|8.07|8.07|8.07|8.07|8.07|8.07|8.07|8.07|0
1695896700000|2023-09-28 10:25:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1695897000000|2023-09-28 10:30:00|8.09|8.09|8.09|8.09|8.09|8.09|8.09|8.09|0
1695897300000|2023-09-28 10:35:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1695897600000|2023-09-28 10:40:00|8.07|8.07|8.07|8.07|8.07|8.07|8.07|8.07|0
1695899100000|2023-09-28 11:05:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1695899400000|2023-09-28 11:10:00|8.04|8.04|8.04|8.04|8.04|8.04|8.04|8.04|0
1695900600000|2023-09-28 11:30:00|8.05|8.05|8.05|8.05|8.05|8.05|8.05|8.05|0
1695900900000|2023-09-28 11:35:00|8.04|8.04|8.05|8.05|8.05|8.05|8.04|8.04|0
1695901200000|2023-09-28 11:40:00|8.01|8.01|8|8|8.01|8.01|8|8|0
1695905400000|2023-09-28 12:50:00|7.98|7.98|8.01|8.01|8.01|8.01|7.98|7.98|0
1695906900000|2023-09-28 13:15:00|8|8|8|8|8|8|8|8|0
1695907200000|2023-09-28 13:20:00|7.99|7.99|7.99|7.99|7.99|7.99|7.99|7.99|0
1695907500000|2023-09-28 13:25:00|8.03|8.03|7.96|7.96|8.03|8.03|7.96|7.96|0
1695907800000|2023-09-28 13:30:00|8.03|8.03|8.03|8.03|8.03|8.03|7.96|7.96|0
1695908100000|2023-09-28 13:35:00|8.02|8.02|8.05|8.05|8.05|8.05|7.99|7.99|0
1695908400000|2023-09-28 13:40:00|8.06|8.06|8|8|8.07|8.07|8|8|0
1695908700000|2023-09-28 13:45:00|8.01|8.01|8.03|8.03|8.05|8.05|8.01|8.01|0
1695909000000|2023-09-28 13:50:00|8.04|8.04|8.04|8.04|8.06|8.06|8.03|8.03|0
1695909300000|2023-09-28 13:55:00|8.05|8.05|8.05|8.05|8.06|8.06|8.04|8.04|0
1695909600000|2023-09-28 14:00:00|8.06|8.06|8.03|8.03|8.06|8.06|8.02|8.02|0
1695909900000|2023-09-28 14:05:00|8.04|8.04|8.01|8.01|8.04|8.04|7.98|7.98|0
1695910200000|2023-09-28 14:10:00|8|8|8|8|8.01|8.01|8|8|0
1695910500000|2023-09-28 14:15:00|7.99|7.99|7.99|7.99|7.99|7.99|7.96|7.96|0
1695910800000|2023-09-28 14:20:00|8|8|7.98|7.98|8.01|8.01|7.98|7.98|0
1695911100000|2023-09-28 14:25:00|7.99|7.99|7.96|7.96|7.99|7.99|7.96|7.96|0
1695911400000|2023-09-28 14:30:00|7.97|7.97|7.94|7.94|7.97|7.97|7.92|7.92|0
1695911700000|2023-09-28 14:35:00|7.95|7.95|7.99|7.99|7.99|7.99|7.94|7.94|0
1695912000000|2023-09-28 14:40:00|7.98|7.98|8|8|8|8|7.98|7.98|0
1695912300000|2023-09-28 14:45:00|7.99|7.99|8.01|8.01|8.01|8.01|7.99|7.99|0
1695912600000|2023-09-28 14:50:00|8.02|8.02|8.03|8.03|8.03|8.03|8.01|8.01|0
1695912900000|2023-09-28 14:55:00|8.02|8.02|8.01|8.01|8.03|8.03|8.01|8.01|0
1695913200000|2023-09-28 15:00:00|8|8|8.01|8.01|8.01|8.01|7.99|7.99|0
1695913500000|2023-09-28 15:05:00|8.02|8.02|8.02|8.02|8.02|8.02|8|8|0
1695913800000|2023-09-28 15:10:00|8.01|8.01|8.02|8.02|8.02|8.02|8.01|8.01|0
1695914100000|2023-09-28 15:15:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1695914400000|2023-09-28 15:20:00|8|8|8.02|8.02|8.02|8.02|8|8|0
1695914700000|2023-09-28 15:25:00|8.03|8.03|8.03|8.03|8.04|8.04|8.03|8.03|0
1695915000000|2023-09-28 15:30:00|8.04|8.04|8.06|8.06|8.06|8.06|8.04|8.04|0
1695915300000|2023-09-28 15:35:00|8.05|8.05|8.05|8.05|8.06|8.06|8.05|8.05|0
1695915600000|2023-09-28 15:40:00|8.06|8.06|8.09|8.09|8.09|8.09|8.06|8.06|0
1695915900000|2023-09-28 15:45:00|8.08|8.08|8.08|8.08|8.09|8.09|8.07|8.07|0
1695916200000|2023-09-28 15:50:00|8.09|8.09|8.09|8.09|8.1|8.1|8.09|8.09|0
1695916500000|2023-09-28 15:55:00|8.1|8.1|8.1|8.1|8.1|8.1|8.08|8.08|0
1695916800000|2023-09-28 16:00:00|8.09|8.09|8.09|8.09|8.1|8.1|8.09|8.09|0
1695917100000|2023-09-28 16:05:00|8.1|8.1|8.11|8.11|8.12|8.12|8.09|8.09|0
1695917400000|2023-09-28 16:10:00|8.12|8.12|8.12|8.12|8.13|8.13|8.12|8.12|0
1695917700000|2023-09-28 16:15:00|8.13|8.13|8.18|8.18|8.19|8.19|8.13|8.13|0
1695918000000|2023-09-28 16:20:00|8.17|8.17|8.19|8.19|8.2|8.2|8.17|8.17|0
1695918300000|2023-09-28 16:25:00|8.2|8.2|8.2|8.2|8.21|8.21|8.19|8.19|0
1695918600000|2023-09-28 16:30:00|8.21|8.21|8.18|8.18|8.21|8.21|8.18|8.18|0
1695918900000|2023-09-28 16:35:00|8.19|8.19|8.2|8.2|8.21|8.21|8.18|8.18|0
1695919200000|2023-09-28 16:40:00|8.21|8.21|8.22|8.22|8.22|8.22|8.2|8.2|0
1695919500000|2023-09-28 16:45:00|8.21|8.21|8.2|8.2|8.22|8.22|8.2|8.2|0
1695919800000|2023-09-28 16:50:00|8.19|8.19|8.18|8.18|8.21|8.21|8.18|8.18|0
1695920100000|2023-09-28 16:55:00|8.17|8.17|8.16|8.16|8.19|8.19|8.16|8.16|0
1695920400000|2023-09-28 17:00:00|8.17|8.17|8.15|8.15|8.18|8.18|8.15|8.15|0
1695920700000|2023-09-28 17:05:00|8.16|8.16|8.15|8.15|8.16|8.16|8.13|8.13|0
1695921000000|2023-09-28 17:10:00|8.16|8.16|8.14|8.14|8.16|8.16|8.13|8.13|0
1695921300000|2023-09-28 17:15:00|8.13|8.13|8.14|8.14|8.14|8.14|8.13|8.13|0
1695921600000|2023-09-28 17:20:00|8.13|8.13|8.13|8.13|8.14|8.14|8.12|8.12|0
1695921900000|2023-09-28 17:25:00|8.12|8.12|8.11|8.11|8.13|8.13|8.11|8.11|0
1695922200000|2023-09-28 17:30:00|8.1|8.1|8.1|8.1|8.11|8.11|8.09|8.09|0
1695922500000|2023-09-28 17:35:00|8.09|8.09|8.09|8.09|8.11|8.11|8.09|8.09|0
1695922800000|2023-09-28 17:40:00|8.1|8.1|8.09|8.09|8.1|8.1|8.09|8.09|0
1695923100000|2023-09-28 17:45:00|8.1|8.1|8.12|8.12|8.12|8.12|8.1|8.1|0
1695923400000|2023-09-28 17:50:00|8.13|8.13|8.13|8.13|8.13|8.13|8.11|8.11|0
1695923700000|2023-09-28 17:55:00|8.12|8.12|8.11|8.11|8.13|8.13|8.11|8.11|0
1695924000000|2023-09-28 18:00:00|8.12|8.12|8.11|8.11|8.12|8.12|8.11|8.11|0
1695924300000|2023-09-28 18:05:00|8.12|8.12|8.12|8.12|8.12|8.12|8.11|8.11|0
1695924600000|2023-09-28 18:10:00|8.11|8.11|8.12|8.12|8.13|8.13|8.11|8.11|0
1695924900000|2023-09-28 18:15:00|8.13|8.13|8.12|8.12|8.13|8.13|8.12|8.12|0
1695925200000|2023-09-28 18:20:00|8.11|8.11|8.09|8.09|8.11|8.11|8.09|8.09|0
1695925500000|2023-09-28 18:25:00|8.1|8.1|8.1|8.1|8.11|8.11|8.09|8.09|0
1695925800000|2023-09-28 18:30:00|8.09|8.09|8.08|8.08|8.09|8.09|8.08|8.08|0
1695926100000|2023-09-28 18:35:00|8.07|8.07|8.08|8.08|8.08|8.08|8.06|8.06|0
1695926400000|2023-09-28 18:40:00|8.07|8.07|8.07|8.07|8.08|8.08|8.07|8.07|0
1695926700000|2023-09-28 18:45:00|8.08|8.08|8.06|8.06|8.08|8.08|8.06|8.06|0
1695927000000|2023-09-28 18:50:00|8.07|8.07|8.06|8.06|8.07|8.07|8.05|8.05|0
1695927300000|2023-09-28 18:55:00|8.07|8.07|8.07|8.07|8.07|8.07|8.07|8.07|0
1695927600000|2023-09-28 19:00:00|8.08|8.08|8.08|8.08|8.09|8.09|8.07|8.07|0
1695927900000|2023-09-28 19:05:00|8.09|8.09|8.09|8.09|8.1|8.1|8.08|8.08|0
1695928200000|2023-09-28 19:10:00|8.1|8.1|8.09|8.09|8.1|8.1|8.09|8.09|0
1695928500000|2023-09-28 19:15:00|8.1|8.1|8.11|8.11|8.11|8.11|8.09|8.09|0
1695928800000|2023-09-28 19:20:00|8.1|8.1|8.11|8.11|8.11|8.11|8.1|8.1|0
1695929100000|2023-09-28 19:25:00|8.12|8.12|8.12|8.12|8.12|8.12|8.11|8.11|0
1695929400000|2023-09-28 19:30:00|8.11|8.11|8.09|8.09|8.12|8.12|8.09|8.09|0
1695929700000|2023-09-28 19:35:00|8.08|8.08|8.08|8.08|8.09|8.09|8.07|8.07|0
1695930000000|2023-09-28 19:40:00|8.07|8.07|8.09|8.09|8.09|8.09|8.07|8.07|0
1695930300000|2023-09-28 19:45:00|8.1|8.1|8.08|8.08|8.1|8.1|8.07|8.07|0
1695930600000|2023-09-28 19:50:00|8.09|8.09|8.09|8.09|8.09|8.09|8.08|8.08|0
1695930900000|2023-09-28 19:55:00|8.08|8.08|8.11|8.11|8.11|8.11|8.07|8.07|0
1695931500000|2023-09-28 20:05:00|8.13|8.13|8.11|8.11|8.13|8.13|8.11|8.11|0
1695932100000|2023-09-28 20:15:00|8.12|8.12|8.12|8.12|8.12|8.12|8.12|8.12|0
1695932700000|2023-09-28 20:25:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1695933000000|2023-09-28 20:30:00|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|0
1695933300000|2023-09-28 20:35:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1695933900000|2023-09-28 20:45:00|8.1|8.1|8.11|8.11|8.11|8.11|8.1|8.1|0
1695935700000|2023-09-28 21:15:00|8.14|8.14|8.14|8.14|8.14|8.14|8.14|8.14|0
1695936600000|2023-09-28 21:30:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1695939900000|2023-09-28 22:25:00|8.2|8.2|8.2|8.2|8.2|8.2|8.2|8.2|0
1695940200000|2023-09-28 22:30:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1695941700000|2023-09-28 22:55:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1695942000000|2023-09-28 23:00:00|8.14|8.14|8.14|8.14|8.14|8.14|8.14|8.14|0
1695942300000|2023-09-28 23:05:00|8.11|8.11|8.1|8.1|8.11|8.11|8.1|8.1|0
1695942900000|2023-09-28 23:15:00|8.14|8.14|8.14|8.14|8.14|8.14|8.14|8.14|0
1695943200000|2023-09-28 23:20:00|8.11|8.11|8.1|8.1|8.11|8.11|8.1|8.1|0
1695943500000|2023-09-28 23:25:00|8.14|8.14|8.11|8.11|8.14|8.14|8.11|8.11|0
1695943800000|2023-09-28 23:30:00|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|0
1695944100000|2023-09-28 23:35:00|8.14|8.14|8.1|8.1|8.14|8.14|8.1|8.1|0
1695944700000|2023-09-28 23:45:00|8.14|8.14|8.14|8.14|8.14|8.14|8.1|8.1|0
1695974400000|2023-09-29 08:00:00|8.08|8.08|8.17|8.17|8.17|8.17|8.08|8.08|0
1695975000000|2023-09-29 08:10:00|8.19|8.19|8.19|8.19|8.19|8.19|8.19|8.19|0
1695975600000|2023-09-29 08:20:00|8.2|8.2|8.2|8.2|8.2|8.2|8.2|8.2|0
1695976200000|2023-09-29 08:30:00|8.24|8.24|8.21|8.21|8.24|8.24|8.21|8.21|0
1695976500000|2023-09-29 08:35:00|8.2|8.2|8.2|8.2|8.2|8.2|8.2|8.2|0
1695977100000|2023-09-29 08:45:00|8.21|8.21|8.23|8.23|8.23|8.23|8.21|8.21|0
1695977400000|2023-09-29 08:50:00|8.22|8.22|8.21|8.21|8.22|8.22|8.21|8.21|0
1695978300000|2023-09-29 09:05:00|8.19|8.19|8.19|8.19|8.19|8.19|8.19|8.19|0
1695979200000|2023-09-29 09:20:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1695979500000|2023-09-29 09:25:00|8.22|8.22|8.22|8.22|8.22|8.22|8.22|8.22|0
1695980400000|2023-09-29 09:40:00|8.21|8.21|8.22|8.22|8.22|8.22|8.2|8.2|0
1695982500000|2023-09-29 10:15:00|8.2|8.2|8.21|8.21|8.21|8.21|8.16|8.16|0
1695984000000|2023-09-29 10:40:00|8.2|8.2|8.21|8.21|8.21|8.21|8.2|8.2|0
1695985200000|2023-09-29 11:00:00|8.2|8.2|8.19|8.19|8.2|8.2|8.19|8.19|0
1695985500000|2023-09-29 11:05:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1695986400000|2023-09-29 11:20:00|8.21|8.21|8.21|8.21|8.22|8.22|8.21|8.21|0
1695987000000|2023-09-29 11:30:00|8.22|8.22|8.17|8.17|8.22|8.22|8.17|8.17|0
1695987600000|2023-09-29 11:40:00|8.21|8.21|8.19|8.19|8.23|8.23|8.19|8.19|0
1695988800000|2023-09-29 12:00:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1695989100000|2023-09-29 12:05:00|8.19|8.19|8.19|8.19|8.19|8.19|8.19|8.19|0
1695990600000|2023-09-29 12:30:00|8.18|8.18|8.19|8.19|8.2|8.2|8.18|8.18|0
1695990900000|2023-09-29 12:35:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1695992100000|2023-09-29 12:55:00|8.22|8.22|8.22|8.22|8.22|8.22|8.22|8.22|0
1695992400000|2023-09-29 13:00:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1695992700000|2023-09-29 13:05:00|8.2|8.2|8.2|8.2|8.2|8.2|8.2|8.2|0
1695993000000|2023-09-29 13:10:00|8.19|8.19|8.19|8.19|8.21|8.21|8.19|8.19|0
1695993900000|2023-09-29 13:25:00|8.21|8.21|8.19|8.19|8.23|8.23|8.19|8.19|0
1695994200000|2023-09-29 13:30:00|8.22|8.22|8.36|8.36|8.36|8.36|8.22|8.22|0
1695994500000|2023-09-29 13:35:00|8.37|8.37|8.31|8.31|8.37|8.37|8.31|8.31|0
1695994800000|2023-09-29 13:40:00|8.3|8.3|8.27|8.27|8.31|8.31|8.26|8.26|0
1695995100000|2023-09-29 13:45:00|8.28|8.28|8.32|8.32|8.35|8.35|8.28|8.28|0
1695995400000|2023-09-29 13:50:00|8.31|8.31|8.33|8.33|8.33|8.33|8.3|8.3|0
1695995700000|2023-09-29 13:55:00|8.32|8.32|8.31|8.31|8.32|8.32|8.3|8.3|0
1695996000000|2023-09-29 14:00:00|8.32|8.32|8.3|8.3|8.33|8.33|8.3|8.3|0
1695996300000|2023-09-29 14:05:00|8.29|8.29|8.25|8.25|8.29|8.29|8.24|8.24|0
1695996600000|2023-09-29 14:10:00|8.24|8.24|8.24|8.24|8.25|8.25|8.22|8.22|0
1695996900000|2023-09-29 14:15:00|8.23|8.23|8.23|8.23|8.24|8.24|8.21|8.21|0
1695997200000|2023-09-29 14:20:00|8.22|8.22|8.19|8.19|8.24|8.24|8.19|8.19|0
1695997500000|2023-09-29 14:25:00|8.18|8.18|8.19|8.19|8.2|8.2|8.17|8.17|0
1695997800000|2023-09-29 14:30:00|8.18|8.18|8.21|8.21|8.22|8.22|8.18|8.18|0
1695998100000|2023-09-29 14:35:00|8.22|8.22|8.21|8.21|8.22|8.22|8.2|8.2|0
1695998400000|2023-09-29 14:40:00|8.2|8.2|8.22|8.22|8.22|8.22|8.19|8.19|0
1695998700000|2023-09-29 14:45:00|8.23|8.23|8.21|8.21|8.24|8.24|8.21|8.21|0
1695999000000|2023-09-29 14:50:00|8.19|8.19|8.21|8.21|8.21|8.21|8.19|8.19|0
1695999300000|2023-09-29 14:55:00|8.2|8.2|8.19|8.19|8.2|8.2|8.18|8.18|0
1695999600000|2023-09-29 15:00:00|8.2|8.2|8.21|8.21|8.21|8.21|8.19|8.19|0
1695999900000|2023-09-29 15:05:00|8.2|8.2|8.21|8.21|8.21|8.21|8.2|8.2|0
1696000200000|2023-09-29 15:10:00|8.22|8.22|8.21|8.21|8.22|8.22|8.21|8.21|0
1696000500000|2023-09-29 15:15:00|8.2|8.2|8.2|8.2|8.21|8.21|8.2|8.2|0
1696000800000|2023-09-29 15:20:00|8.22|8.22|8.23|8.23|8.23|8.23|8.21|8.21|0
1696001100000|2023-09-29 15:25:00|8.22|8.22|8.19|8.19|8.23|8.23|8.19|8.19|0
1696001400000|2023-09-29 15:30:00|8.2|8.2|8.2|8.2|8.22|8.22|8.19|8.19|0
1696001700000|2023-09-29 15:35:00|8.21|8.21|8.18|8.18|8.21|8.21|8.17|8.17|0
1696002000000|2023-09-29 15:40:00|8.19|8.19|8.18|8.18|8.19|8.19|8.16|8.16|0
1696002300000|2023-09-29 15:45:00|8.17|8.17|8.18|8.18|8.19|8.19|8.17|8.17|0
1696002600000|2023-09-29 15:50:00|8.19|8.19|8.19|8.19|8.19|8.19|8.17|8.17|0
1696002900000|2023-09-29 15:55:00|8.2|8.2|8.18|8.18|8.2|8.2|8.18|8.18|0
1696003200000|2023-09-29 16:00:00|8.19|8.19|8.18|8.18|8.19|8.19|8.18|8.18|0
1696003500000|2023-09-29 16:05:00|8.19|8.19|8.19|8.19|8.2|8.2|8.19|8.19|0
1696003800000|2023-09-29 16:10:00|8.18|8.18|8.16|8.16|8.18|8.18|8.16|8.16|0
1696004100000|2023-09-29 16:15:00|8.17|8.17|8.19|8.19|8.2|8.2|8.16|8.16|0
1696004400000|2023-09-29 16:20:00|8.2|8.2|8.2|8.2|8.21|8.21|8.2|8.2|0
1696004700000|2023-09-29 16:25:00|8.21|8.21|8.19|8.19|8.21|8.21|8.19|8.19|0
1696005000000|2023-09-29 16:30:00|8.2|8.2|8.19|8.19|8.21|8.21|8.18|8.18|0
1696005300000|2023-09-29 16:35:00|8.2|8.2|8.19|8.19|8.2|8.2|8.19|8.19|0
1696005600000|2023-09-29 16:40:00|8.2|8.2|8.18|8.18|8.2|8.2|8.18|8.18|0
1696005900000|2023-09-29 16:45:00|8.19|8.19|8.17|8.17|8.19|8.19|8.16|8.16|0
1696006200000|2023-09-29 16:50:00|8.16|8.16|8.16|8.16|8.17|8.17|8.16|8.16|0
1696006500000|2023-09-29 16:55:00|8.17|8.17|8.16|8.16|8.17|8.17|8.16|8.16|0
1696006800000|2023-09-29 17:00:00|8.17|8.17|8.14|8.14|8.17|8.17|8.14|8.14|0
1696007100000|2023-09-29 17:05:00|8.15|8.15|8.12|8.12|8.15|8.15|8.11|8.11|0
1696007400000|2023-09-29 17:10:00|8.11|8.11|8.11|8.11|8.12|8.12|8.1|8.1|0
1696007700000|2023-09-29 17:15:00|8.1|8.1|8.11|8.11|8.11|8.11|8.1|8.1|0
1696008000000|2023-09-29 17:20:00|8.12|8.12|8.13|8.13|8.13|8.13|8.11|8.11|0
1696008300000|2023-09-29 17:25:00|8.14|8.14|8.14|8.14|8.15|8.15|8.14|8.14|0
1696008600000|2023-09-29 17:30:00|8.13|8.13|8.13|8.13|8.14|8.14|8.13|8.13|0
1696008900000|2023-09-29 17:35:00|8.14|8.14|8.15|8.15|8.15|8.15|8.13|8.13|0
1696009200000|2023-09-29 17:40:00|8.14|8.14|8.14|8.14|8.14|8.14|8.14|8.14|0
1696009500000|2023-09-29 17:45:00|8.15|8.15|8.13|8.13|8.15|8.15|8.12|8.12|0
1696009800000|2023-09-29 17:50:00|8.12|8.12|8.13|8.13|8.13|8.13|8.12|8.12|0
1696010100000|2023-09-29 17:55:00|8.12|8.12|8.11|8.11|8.12|8.12|8.11|8.11|0
1696010400000|2023-09-29 18:00:00|8.1|8.1|8.12|8.12|8.12|8.12|8.1|8.1|0
1696010700000|2023-09-29 18:05:00|8.11|8.11|8.11|8.11|8.12|8.12|8.11|8.11|0
1696011000000|2023-09-29 18:10:00|8.12|8.12|8.13|8.13|8.13|8.13|8.11|8.11|0
1696011300000|2023-09-29 18:15:00|8.12|8.12|8.12|8.12|8.13|8.13|8.11|8.11|0
1696011600000|2023-09-29 18:20:00|8.11|8.11|8.15|8.15|8.15|8.15|8.11|8.11|0
1696011900000|2023-09-29 18:25:00|8.16|8.16|8.15|8.15|8.17|8.17|8.14|8.14|0
1696012200000|2023-09-29 18:30:00|8.16|8.16|8.16|8.16|8.16|8.16|8.15|8.15|0
1696012500000|2023-09-29 18:35:00|8.17|8.17|8.18|8.18|8.18|8.18|8.17|8.17|0
1696012800000|2023-09-29 18:40:00|8.17|8.17|8.19|8.19|8.19|8.19|8.17|8.17|0
1696013100000|2023-09-29 18:45:00|8.2|8.2|8.19|8.19|8.2|8.2|8.19|8.19|0
1696013400000|2023-09-29 18:50:00|8.18|8.18|8.19|8.19|8.19|8.19|8.17|8.17|0
1696013700000|2023-09-29 18:55:00|8.2|8.2|8.21|8.21|8.21|8.21|8.2|8.2|0
1696014000000|2023-09-29 19:00:00|8.22|8.22|8.17|8.17|8.22|8.22|8.17|8.17|0
1696014300000|2023-09-29 19:05:00|8.18|8.18|8.18|8.18|8.2|8.2|8.18|8.18|0
1696014600000|2023-09-29 19:10:00|8.19|8.19|8.2|8.2|8.21|8.21|8.18|8.18|0
1696014900000|2023-09-29 19:15:00|8.19|8.19|8.19|8.19|8.2|8.2|8.18|8.18|0
1696015200000|2023-09-29 19:20:00|8.18|8.18|8.19|8.19|8.19|8.19|8.17|8.17|0
1696015500000|2023-09-29 19:25:00|8.18|8.18|8.18|8.18|8.18|8.18|8.16|8.16|0
1696015800000|2023-09-29 19:30:00|8.17|8.17|8.16|8.16|8.17|8.17|8.16|8.16|0
1696016100000|2023-09-29 19:35:00|8.15|8.15|8.17|8.17|8.17|8.17|8.15|8.15|0
1696016400000|2023-09-29 19:40:00|8.16|8.16|8.16|8.16|8.17|8.17|8.15|8.15|0
1696016700000|2023-09-29 19:45:00|8.17|8.17|8.19|8.19|8.19|8.19|8.16|8.16|0
1696017000000|2023-09-29 19:50:00|8.2|8.2|8.19|8.19|8.21|8.21|8.18|8.18|0
1696017300000|2023-09-29 19:55:00|8.18|8.18|8.19|8.19|8.21|8.21|8.18|8.18|0
1696017600000|2023-09-29 20:00:00|8.2|8.2|8.2|8.2|8.2|8.2|8.2|8.2|0
1696233600000|2023-10-02 08:00:00|8.27|8.27|8.19|8.19|8.27|8.27|8.19|8.19|0
1696233900000|2023-10-02 08:05:00|8.27|8.27|8.27|8.27|8.27|8.27|8.27|8.27|0
1696234200000|2023-10-02 08:10:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1696234500000|2023-10-02 08:15:00|8.22|8.22|8.24|8.24|8.24|8.24|8.22|8.22|0
1696235100000|2023-10-02 08:25:00|8.27|8.27|8.27|8.27|8.27|8.27|8.26|8.26|0
1696235400000|2023-10-02 08:30:00|8.26|8.26|8.26|8.26|8.26|8.26|8.26|8.26|0
1696235700000|2023-10-02 08:35:00|8.28|8.28|8.29|8.29|8.29|8.29|8.28|8.28|0
1696236000000|2023-10-02 08:40:00|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3|0
1696237200000|2023-10-02 09:00:00|8.27|8.27|8.27|8.27|8.27|8.27|8.27|8.27|0
1696238400000|2023-10-02 09:20:00|8.26|8.26|8.26|8.26|8.27|8.27|8.26|8.26|0
1696239300000|2023-10-02 09:35:00|8.27|8.27|8.27|8.27|8.27|8.27|8.27|8.27|0
1696240800000|2023-10-02 10:00:00|8.26|8.26|8.26|8.26|8.26|8.26|8.26|8.26|0
1696241100000|2023-10-02 10:05:00|8.27|8.27|8.27|8.27|8.27|8.27|8.27|8.27|0
1696241700000|2023-10-02 10:15:00|8.26|8.26|8.26|8.26|8.26|8.26|8.26|8.26|0
1696242600000|2023-10-02 10:30:00|8.24|8.24|8.27|8.27|8.27|8.27|8.24|8.24|0
1696242900000|2023-10-02 10:35:00|8.26|8.26|8.27|8.27|8.27|8.27|8.26|8.26|0
1696244400000|2023-10-02 11:00:00|8.25|8.25|8.21|8.21|8.25|8.25|8.21|8.21|0
1696245000000|2023-10-02 11:10:00|8.23|8.23|8.23|8.23|8.23|8.23|8.23|8.23|0
1696245300000|2023-10-02 11:15:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1696245600000|2023-10-02 11:20:00|8.25|8.25|8.25|8.25|8.25|8.25|8.25|8.25|0
1696245900000|2023-10-02 11:25:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1696246500000|2023-10-02 11:35:00|8.25|8.25|8.25|8.25|8.25|8.25|8.25|8.25|0
1696246800000|2023-10-02 11:40:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1696248900000|2023-10-02 12:15:00|8.22|8.22|8.21|8.21|8.22|8.22|8.21|8.21|0
1696249200000|2023-10-02 12:20:00|8.2|8.2|8.22|8.22|8.22|8.22|8.2|8.2|0
1696249500000|2023-10-02 12:25:00|8.24|8.24|8.2|8.2|8.24|8.24|8.2|8.2|0
1696249800000|2023-10-02 12:30:00|8.21|8.21|8.2|8.2|8.21|8.21|8.2|8.2|0
1696250100000|2023-10-02 12:35:00|8.19|8.19|8.19|8.19|8.19|8.19|8.19|8.19|0
1696250700000|2023-10-02 12:45:00|8.23|8.23|8.2|8.2|8.23|8.23|8.2|8.2|0
1696251000000|2023-10-02 12:50:00|8.19|8.19|8.18|8.18|8.19|8.19|8.18|8.18|0
1696251300000|2023-10-02 12:55:00|8.19|8.19|8.2|8.2|8.2|8.2|8.19|8.19|0
1696251600000|2023-10-02 13:00:00|8.18|8.18|8.17|8.17|8.21|8.21|8.17|8.17|0
1696251900000|2023-10-02 13:05:00|8.19|8.19|8.21|8.21|8.21|8.21|8.19|8.19|0
1696252200000|2023-10-02 13:10:00|8.2|8.2|8.19|8.19|8.2|8.2|8.19|8.19|0
1696252800000|2023-10-02 13:20:00|8.18|8.18|8.18|8.18|8.18|8.18|8.18|8.18|0
1696253100000|2023-10-02 13:25:00|8.17|8.17|8.17|8.17|8.21|8.21|8.16|8.16|0
1696253400000|2023-10-02 13:30:00|8.18|8.18|8.22|8.22|8.23|8.23|8.17|8.17|0
1696253700000|2023-10-02 13:35:00|8.23|8.23|8.26|8.26|8.27|8.27|8.22|8.22|0
1696254000000|2023-10-02 13:40:00|8.25|8.25|8.24|8.24|8.26|8.26|8.21|8.21|0
1696254300000|2023-10-02 13:45:00|8.23|8.23|8.19|8.19|8.23|8.23|8.16|8.16|0
1696254600000|2023-10-02 13:50:00|8.18|8.18|8.19|8.19|8.2|8.2|8.16|8.16|0
1696254900000|2023-10-02 13:55:00|8.18|8.18|8.19|8.19|8.2|8.2|8.18|8.18|0
1696255200000|2023-10-02 14:00:00|8.18|8.18|8.19|8.19|8.22|8.22|8.18|8.18|0
1696255500000|2023-10-02 14:05:00|8.18|8.18|8.14|8.14|8.18|8.18|8.14|8.14|0
1696255800000|2023-10-02 14:10:00|8.15|8.15|8.16|8.16|8.19|8.19|8.15|8.15|0
1696256100000|2023-10-02 14:15:00|8.15|8.15|8.13|8.13|8.16|8.16|8.13|8.13|0
1696256400000|2023-10-02 14:20:00|8.12|8.12|8.15|8.15|8.16|8.16|8.12|8.12|0
1696256700000|2023-10-02 14:25:00|8.16|8.16|8.14|8.14|8.16|8.16|8.13|8.13|0
1696257000000|2023-10-02 14:30:00|8.13|8.13|8.15|8.15|8.16|8.16|8.13|8.13|0
1696257300000|2023-10-02 14:35:00|8.16|8.16|8.13|8.13|8.16|8.16|8.12|8.12|0
1696257600000|2023-10-02 14:40:00|8.14|8.14|8.11|8.11|8.14|8.14|8.11|8.11|0
1696257900000|2023-10-02 14:45:00|8.12|8.12|8.13|8.13|8.14|8.14|8.11|8.11|0
1696258200000|2023-10-02 14:50:00|8.14|8.14|8.12|8.12|8.14|8.14|8.12|8.12|0
1696258500000|2023-10-02 14:55:00|8.11|8.11|8.12|8.12|8.13|8.13|8.1|8.1|0
1696258800000|2023-10-02 15:00:00|8.13|8.13|8.13|8.13|8.14|8.14|8.12|8.12|0
1696259100000|2023-10-02 15:05:00|8.12|8.12|8.09|8.09|8.12|8.12|8.09|8.09|0
1696259400000|2023-10-02 15:10:00|8.1|8.1|8.1|8.1|8.1|8.1|8.09|8.09|0
1696259700000|2023-10-02 15:15:00|8.11|8.11|8.14|8.14|8.14|8.14|8.1|8.1|0
1696260000000|2023-10-02 15:20:00|8.13|8.13|8.16|8.16|8.18|8.18|8.13|8.13|0
1696260300000|2023-10-02 15:25:00|8.15|8.15|8.17|8.17|8.17|8.17|8.15|8.15|0
1696260600000|2023-10-02 15:30:00|8.19|8.19|8.18|8.18|8.2|8.2|8.16|8.16|0
1696260900000|2023-10-02 15:35:00|8.17|8.17|8.15|8.15|8.17|8.17|8.13|8.13|0
1696261200000|2023-10-02 15:40:00|8.14|8.14|8.14|8.14|8.14|8.14|8.14|8.14|0
1696261500000|2023-10-02 15:45:00|8.13|8.13|8.13|8.13|8.14|8.14|8.13|8.13|0
1696261800000|2023-10-02 15:50:00|8.12|8.12|8.09|8.09|8.12|8.12|8.08|8.08|0
1696262100000|2023-10-02 15:55:00|8.08|8.08|8.07|8.07|8.08|8.08|8.07|8.07|0
1696262400000|2023-10-02 16:00:00|8.08|8.08|8.05|8.05|8.08|8.08|8.05|8.05|0
1696262700000|2023-10-02 16:05:00|8.04|8.04|8.04|8.04|8.05|8.05|8.04|8.04|0
1696263000000|2023-10-02 16:10:00|8.05|8.05|8.06|8.06|8.06|8.06|8.04|8.04|0
1696263300000|2023-10-02 16:15:00|8.07|8.07|8.08|8.08|8.08|8.08|8.07|8.07|0
1696263600000|2023-10-02 16:20:00|8.07|8.07|8.07|8.07|8.08|8.08|8.07|8.07|0
1696263900000|2023-10-02 16:25:00|8.06|8.06|8.04|8.04|8.07|8.07|8.04|8.04|0
1696264200000|2023-10-02 16:30:00|8.05|8.05|8.06|8.06|8.06|8.06|8.05|8.05|0
1696264500000|2023-10-02 16:35:00|8.05|8.05|8.06|8.06|8.06|8.06|8.04|8.04|0
1696264800000|2023-10-02 16:40:00|8.05|8.05|8.04|8.04|8.06|8.06|8.04|8.04|0
1696265100000|2023-10-02 16:45:00|8.03|8.03|8.03|8.03|8.03|8.03|8.03|8.03|0
1696265400000|2023-10-02 16:50:00|8.02|8.02|8.02|8.02|8.04|8.04|8.02|8.02|0
1696265700000|2023-10-02 16:55:00|8.01|8.01|8.02|8.02|8.02|8.02|8.01|8.01|0
1696266000000|2023-10-02 17:00:00|8.01|8.01|8.04|8.04|8.04|8.04|8.01|8.01|0
1696266300000|2023-10-02 17:05:00|8.03|8.03|8.04|8.04|8.06|8.06|8.03|8.03|0
1696266600000|2023-10-02 17:10:00|8.03|8.03|8.02|8.02|8.03|8.03|8.02|8.02|0
1696266900000|2023-10-02 17:15:00|8.03|8.03|8.04|8.04|8.05|8.05|8.03|8.03|0
1696267200000|2023-10-02 17:20:00|8.05|8.05|8.05|8.05|8.06|8.06|8.05|8.05|0
1696267500000|2023-10-02 17:25:00|8.06|8.06|8.05|8.05|8.06|8.06|8.05|8.05|0
1696267800000|2023-10-02 17:30:00|8.06|8.06|8.06|8.06|8.06|8.06|8.04|8.04|0
1696268100000|2023-10-02 17:35:00|8.05|8.05|8.06|8.06|8.06|8.06|8.04|8.04|0
1696268400000|2023-10-02 17:40:00|8.07|8.07|8.1|8.1|8.11|8.11|8.07|8.07|0
1696268700000|2023-10-02 17:45:00|8.11|8.11|8.1|8.1|8.11|8.11|8.1|8.1|0
1696269000000|2023-10-02 17:50:00|8.11|8.11|8.11|8.11|8.11|8.11|8.1|8.1|0
1696269300000|2023-10-02 17:55:00|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|0
1696269600000|2023-10-02 18:00:00|8.09|8.09|8.08|8.08|8.09|8.09|8.07|8.07|0
1696269900000|2023-10-02 18:05:00|8.07|8.07|8.09|8.09|8.09|8.09|8.07|8.07|0
1696270200000|2023-10-02 18:10:00|8.1|8.1|8.11|8.11|8.11|8.11|8.09|8.09|0
1696270500000|2023-10-02 18:15:00|8.1|8.1|8.09|8.09|8.1|8.1|8.08|8.08|0
1696270800000|2023-10-02 18:20:00|8.08|8.08|8.07|8.07|8.08|8.08|8.06|8.06|0
1696271100000|2023-10-02 18:25:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1696271400000|2023-10-02 18:30:00|8.07|8.07|8.07|8.07|8.07|8.07|8.06|8.06|0
1696271700000|2023-10-02 18:35:00|8.06|8.06|8.06|8.06|8.07|8.07|8.06|8.06|0
1696272000000|2023-10-02 18:40:00|8.05|8.05|8.06|8.06|8.06|8.06|8.05|8.05|0
1696272300000|2023-10-02 18:45:00|8.05|8.05|8.05|8.05|8.06|8.06|8.05|8.05|0
1696272600000|2023-10-02 18:50:00|8.06|8.06|8.07|8.07|8.09|8.09|8.06|8.06|0
1696272900000|2023-10-02 18:55:00|8.08|8.08|8.09|8.09|8.09|8.09|8.07|8.07|0
1696273200000|2023-10-02 19:00:00|8.1|8.1|8.07|8.07|8.1|8.1|8.07|8.07|0
1696273500000|2023-10-02 19:05:00|8.08|8.08|8.1|8.1|8.11|8.11|8.06|8.06|0
1696273800000|2023-10-02 19:10:00|8.11|8.11|8.1|8.1|8.11|8.11|8.1|8.1|0
1696274100000|2023-10-02 19:15:00|8.11|8.11|8.1|8.1|8.11|8.11|8.1|8.1|0
1696274400000|2023-10-02 19:20:00|8.11|8.11|8.12|8.12|8.13|8.13|8.11|8.11|0
1696274700000|2023-10-02 19:25:00|8.13|8.13|8.13|8.13|8.13|8.13|8.12|8.12|0
1696275000000|2023-10-02 19:30:00|8.12|8.12|8.14|8.14|8.14|8.14|8.11|8.11|0
1696275300000|2023-10-02 19:35:00|8.13|8.13|8.12|8.12|8.13|8.13|8.11|8.11|0
1696275600000|2023-10-02 19:40:00|8.11|8.11|8.11|8.11|8.12|8.12|8.11|8.11|0
1696275900000|2023-10-02 19:45:00|8.12|8.12|8.12|8.12|8.12|8.12|8.11|8.11|0
1696276200000|2023-10-02 19:50:00|8.11|8.11|8.12|8.12|8.13|8.13|8.1|8.1|0
1696276500000|2023-10-02 19:55:00|8.13|8.13|8.12|8.12|8.13|8.13|8.12|8.12|0
1696276800000|2023-10-02 20:00:00|8.13|8.13|8.09|8.09|8.13|8.13|8.09|8.09|0
1696277100000|2023-10-02 20:05:00|8.12|8.12|8.12|8.12|8.12|8.12|8.12|8.12|0
1696277400000|2023-10-02 20:10:00|8.13|8.13|8.13|8.13|8.13|8.13|8.13|8.13|0
1696282200000|2023-10-02 21:30:00|8.14|8.14|8.15|8.15|8.15|8.15|8.14|8.14|0
1696285200000|2023-10-02 22:20:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1696285500000|2023-10-02 22:25:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1696286100000|2023-10-02 22:35:00|8.16|8.16|8.15|8.15|8.16|8.16|8.15|8.15|0
1696286700000|2023-10-02 22:45:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1696287000000|2023-10-02 22:50:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1696288500000|2023-10-02 23:15:00|8.12|8.12|8.12|8.12|8.12|8.12|8.12|8.12|0
1696289100000|2023-10-02 23:25:00|8.15|8.15|8.15|8.15|8.15|8.15|8.12|8.12|0
1696289700000|2023-10-02 23:35:00|8.12|8.12|8.12|8.12|8.12|8.12|8.12|8.12|0
1696290000000|2023-10-02 23:40:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1696290300000|2023-10-02 23:45:00|8.14|8.14|8.14|8.14|8.14|8.14|8.14|8.14|0
1696290900000|2023-10-02 23:55:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1696320000000|2023-10-03 08:00:00|8.12|8.12|8.12|8.12|8.12|8.12|8.12|8.12|0
1696321200000|2023-10-03 08:20:00|8.13|8.13|8.13|8.13|8.13|8.13|8.13|8.13|0
1696322700000|2023-10-03 08:45:00|8.14|8.14|8.14|8.14|8.14|8.14|8.14|8.14|0
1696323300000|2023-10-03 08:55:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1696324500000|2023-10-03 09:15:00|8.12|8.12|8.15|8.15|8.15|8.15|8.12|8.12|0
1696329300000|2023-10-03 10:35:00|8.12|8.12|8.12|8.12|8.12|8.12|8.12|8.12|0
1696330500000|2023-10-03 10:55:00|8.14|8.14|8.14|8.14|8.14|8.14|8.14|8.14|0
1696330800000|2023-10-03 11:00:00|8.12|8.12|8.12|8.12|8.12|8.12|8.12|8.12|0
1696331400000|2023-10-03 11:10:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1696331700000|2023-10-03 11:15:00|8.1|8.1|8.09|8.09|8.1|8.1|8.09|8.09|0
1696332300000|2023-10-03 11:25:00|8.08|8.08|8.08|8.08|8.08|8.08|8.08|8.08|0
1696333800000|2023-10-03 11:50:00|8.06|8.06|8.04|8.04|8.06|8.06|8.04|8.04|0
1696334400000|2023-10-03 12:00:00|8.07|8.07|8.07|8.07|8.07|8.07|8.07|8.07|0
1696334700000|2023-10-03 12:05:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1696335000000|2023-10-03 12:10:00|8.03|8.03|8.03|8.03|8.03|8.03|8.03|8.03|0
1696336500000|2023-10-03 12:35:00|8.06|8.06|8.03|8.03|8.06|8.06|8.03|8.03|0
1696337400000|2023-10-03 12:50:00|8.05|8.05|8.05|8.05|8.05|8.05|8.05|8.05|0
1696338000000|2023-10-03 13:00:00|8.07|8.07|8.07|8.07|8.07|8.07|8.07|8.07|0
1696338600000|2023-10-03 13:10:00|8.06|8.06|8.04|8.04|8.06|8.06|8.04|8.04|0
1696338900000|2023-10-03 13:15:00|8.07|8.07|8.06|8.06|8.07|8.07|8.06|8.06|0
1696339500000|2023-10-03 13:25:00|8.03|8.03|8.07|8.07|8.07|8.07|8.03|8.03|0
1696339800000|2023-10-03 13:30:00|8.03|8.03|8.05|8.05|8.08|8.08|8|8|0
1696340100000|2023-10-03 13:35:00|8.04|8.04|8.04|8.04|8.06|8.06|8.02|8.02|0
1696340400000|2023-10-03 13:40:00|8.03|8.03|8.06|8.06|8.06|8.06|8.01|8.01|0
1696340700000|2023-10-03 13:45:00|8.05|8.05|8.14|8.14|8.14|8.14|8.05|8.05|0
1696341000000|2023-10-03 13:50:00|8.15|8.15|8.13|8.13|8.17|8.17|8.11|8.11|0
1696341300000|2023-10-03 13:55:00|8.14|8.14|8.13|8.13|8.16|8.16|8.11|8.11|0
1696341600000|2023-10-03 14:00:00|8.11|8.11|8.1|8.1|8.12|8.12|8.09|8.09|0
1696341900000|2023-10-03 14:05:00|8.09|8.09|8.06|8.06|8.1|8.1|8.06|8.06|0
1696342200000|2023-10-03 14:10:00|8.07|8.07|8.06|8.06|8.09|8.09|8.06|8.06|0
1696342500000|2023-10-03 14:15:00|8.05|8.05|8.05|8.05|8.06|8.06|8.04|8.04|0
1696342800000|2023-10-03 14:20:00|8.06|8.06|8.06|8.06|8.09|8.09|8.06|8.06|0
1696343100000|2023-10-03 14:25:00|8.07|8.07|8.05|8.05|8.08|8.08|8.05|8.05|0
1696343400000|2023-10-03 14:30:00|8.04|8.04|8.07|8.07|8.09|8.09|8.04|8.04|0
1696343700000|2023-10-03 14:35:00|8.08|8.08|8.06|8.06|8.09|8.09|8.06|8.06|0
1696344000000|2023-10-03 14:40:00|8.07|8.07|8.06|8.06|8.08|8.08|8.05|8.05|0
1696344300000|2023-10-03 14:45:00|8.05|8.05|8.04|8.04|8.05|8.05|8.03|8.03|0
1696344600000|2023-10-03 14:50:00|8.03|8.03|8.01|8.01|8.04|8.04|8.01|8.01|0
1696344900000|2023-10-03 14:55:00|8|8|8|8|8.01|8.01|8|8|0
1696345200000|2023-10-03 15:00:00|7.99|7.99|7.99|7.99|8.01|8.01|7.98|7.98|0
1696345500000|2023-10-03 15:05:00|8|8|8|8|8.02|8.02|8|8|0
1696345800000|2023-10-03 15:10:00|7.99|7.99|8.01|8.01|8.02|8.02|7.99|7.99|0
1696346100000|2023-10-03 15:15:00|8.02|8.02|8.03|8.03|8.04|8.04|8.02|8.02|0
1696346400000|2023-10-03 15:20:00|8.02|8.02|8.05|8.05|8.05|8.05|8.02|8.02|0
1696346700000|2023-10-03 15:25:00|8.04|8.04|8.04|8.04|8.05|8.05|8.04|8.04|0
1696347000000|2023-10-03 15:30:00|8.03|8.03|8.01|8.01|8.03|8.03|8.01|8.01|0
1696347300000|2023-10-03 15:35:00|8.02|8.02|8.02|8.02|8.02|8.02|8.01|8.01|0
1696347600000|2023-10-03 15:40:00|8.03|8.03|8.03|8.03|8.04|8.04|8.02|8.02|0
1696347900000|2023-10-03 15:45:00|8.02|8.02|8.03|8.03|8.03|8.03|8.02|8.02|0
1696348200000|2023-10-03 15:50:00|8.02|8.02|8.03|8.03|8.04|8.04|8.02|8.02|0
1696348500000|2023-10-03 15:55:00|8.02|8.02|8.04|8.04|8.04|8.04|8.02|8.02|0
1696348800000|2023-10-03 16:00:00|8.03|8.03|8.06|8.06|8.06|8.06|8.03|8.03|0
1696349100000|2023-10-03 16:05:00|8.05|8.05|8.06|8.06|8.07|8.07|8.05|8.05|0
1696349400000|2023-10-03 16:10:00|8.05|8.05|8.06|8.06|8.06|8.06|8.05|8.05|0
1696349700000|2023-10-03 16:15:00|8.07|8.07|8.05|8.05|8.07|8.07|8.05|8.05|0
1696350000000|2023-10-03 16:20:00|8.06|8.06|8.05|8.05|8.06|8.06|8.03|8.03|0
1696350300000|2023-10-03 16:25:00|8.04|8.04|8.06|8.06|8.06|8.06|8.04|8.04|0
1696350600000|2023-10-03 16:30:00|8.05|8.05|8.05|8.05|8.05|8.05|8.05|8.05|0
1696350900000|2023-10-03 16:35:00|8.04|8.04|8.05|8.05|8.06|8.06|8.04|8.04|0
1696351200000|2023-10-03 16:40:00|8.06|8.06|8.04|8.04|8.06|8.06|8.04|8.04|0
1696351500000|2023-10-03 16:45:00|8.05|8.05|8.05|8.05|8.05|8.05|8.04|8.04|0
1696351800000|2023-10-03 16:50:00|8.04|8.04|8.04|8.04|8.06|8.06|8.04|8.04|0
1696352100000|2023-10-03 16:55:00|8.03|8.03|8.05|8.05|8.05|8.05|8.03|8.03|0
1696352400000|2023-10-03 17:00:00|8.04|8.04|8.04|8.04|8.05|8.05|8.04|8.04|0
1696352700000|2023-10-03 17:05:00|8.05|8.05|8.03|8.03|8.05|8.05|8.03|8.03|0
1696353000000|2023-10-03 17:10:00|8.04|8.04|8.03|8.03|8.04|8.04|8.02|8.02|0
1696353300000|2023-10-03 17:15:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1696353600000|2023-10-03 17:20:00|8.01|8.01|8.01|8.01|8.02|8.02|8|8|0
1696353900000|2023-10-03 17:25:00|8|8|7.99|7.99|8|8|7.98|7.98|0
1696354200000|2023-10-03 17:30:00|7.98|7.98|7.98|7.98|7.99|7.99|7.98|7.98|0
1696354500000|2023-10-03 17:35:00|7.97|7.97|7.97|7.97|7.98|7.98|7.97|7.97|0
1696354800000|2023-10-03 17:40:00|7.98|7.98|7.98|7.98|7.99|7.99|7.98|7.98|0
1696355100000|2023-10-03 17:45:00|7.97|7.97|7.97|7.97|7.97|7.97|7.97|7.97|0
1696355400000|2023-10-03 17:50:00|7.98|7.98|7.98|7.98|7.98|7.98|7.97|7.97|0
1696355700000|2023-10-03 17:55:00|7.97|7.97|7.96|7.96|7.98|7.98|7.96|7.96|0
1696356000000|2023-10-03 18:00:00|7.97|7.97|7.96|7.96|7.98|7.98|7.96|7.96|0
1696356300000|2023-10-03 18:05:00|7.95|7.95|7.96|7.96|7.96|7.96|7.95|7.95|0
1696356600000|2023-10-03 18:10:00|7.95|7.95|7.94|7.94|7.96|7.96|7.94|7.94|0
1696356900000|2023-10-03 18:15:00|7.95|7.95|7.94|7.94|7.95|7.95|7.93|7.93|0
1696357200000|2023-10-03 18:20:00|7.95|7.95|7.97|7.97|7.97|7.97|7.94|7.94|0
1696357500000|2023-10-03 18:25:00|7.98|7.98|7.96|7.96|7.98|7.98|7.96|7.96|0
1696357800000|2023-10-03 18:30:00|7.97|7.97|7.98|7.98|7.98|7.98|7.97|7.97|0
1696358100000|2023-10-03 18:35:00|7.99|7.99|8.01|8.01|8.01|8.01|7.98|7.98|0
1696358400000|2023-10-03 18:40:00|8|8|8|8|8.01|8.01|8|8|0
1696358700000|2023-10-03 18:45:00|8.01|8.01|8.01|8.01|8.01|8.01|8|8|0
1696359000000|2023-10-03 18:50:00|8.02|8.02|8.01|8.01|8.02|8.02|7.99|7.99|0
1696359300000|2023-10-03 18:55:00|8|8|7.99|7.99|8.01|8.01|7.99|7.99|0
1696359600000|2023-10-03 19:00:00|7.98|7.98|7.99|7.99|7.99|7.99|7.97|7.97|0
1696359900000|2023-10-03 19:05:00|7.98|7.98|7.97|7.97|7.98|7.98|7.96|7.96|0
1696360200000|2023-10-03 19:10:00|7.96|7.96|7.95|7.95|7.97|7.97|7.95|7.95|0
1696360500000|2023-10-03 19:15:00|7.96|7.96|7.96|7.96|7.96|7.96|7.95|7.95|0
1696360800000|2023-10-03 19:20:00|7.95|7.95|7.94|7.94|7.95|7.95|7.94|7.94|0
1696361100000|2023-10-03 19:25:00|7.93|7.93|7.94|7.94|7.95|7.95|7.93|7.93|0
1696361400000|2023-10-03 19:30:00|7.95|7.95|7.93|7.93|7.95|7.95|7.93|7.93|0
1696361700000|2023-10-03 19:35:00|7.94|7.94|7.95|7.95|7.95|7.95|7.93|7.93|0
1696362000000|2023-10-03 19:40:00|7.96|7.96|7.96|7.96|7.96|7.96|7.94|7.94|0
1696362300000|2023-10-03 19:45:00|7.95|7.95|7.96|7.96|7.96|7.96|7.95|7.95|0
1696362600000|2023-10-03 19:50:00|7.97|7.97|7.96|7.96|7.97|7.97|7.96|7.96|0
1696362900000|2023-10-03 19:55:00|7.95|7.95|7.97|7.97|7.97|7.97|7.95|7.95|0
1696363200000|2023-10-03 20:00:00|7.96|7.96|7.96|7.96|7.96|7.96|7.96|7.96|0
1696365000000|2023-10-03 20:30:00|7.98|7.98|7.98|7.98|7.98|7.98|7.98|7.98|0
1696365300000|2023-10-03 20:35:00|7.97|7.97|7.97|7.97|7.97|7.97|7.97|7.97|0
1696367100000|2023-10-03 21:05:00|7.96|7.96|7.96|7.96|7.96|7.96|7.96|7.96|0
1696373700000|2023-10-03 22:55:00|7.94|7.94|7.94|7.94|7.94|7.94|7.94|7.94|0
1696374000000|2023-10-03 23:00:00|7.96|7.96|7.94|7.94|7.96|7.96|7.94|7.94|0
1696374300000|2023-10-03 23:05:00|7.96|7.96|7.96|7.96|7.96|7.96|7.96|7.96|0
1696374600000|2023-10-03 23:10:00|7.95|7.95|7.95|7.95|7.95|7.95|7.95|7.95|0
1696374900000|2023-10-03 23:15:00|7.96|7.96|7.95|7.95|7.96|7.96|7.95|7.95|0
1696375200000|2023-10-03 23:20:00|7.96|7.96|7.94|7.94|7.96|7.96|7.94|7.94|0
1696375500000|2023-10-03 23:25:00|7.96|7.96|7.94|7.94|7.96|7.96|7.94|7.94|0
1696375800000|2023-10-03 23:30:00|7.96|7.96|7.96|7.96|7.96|7.96|7.96|7.96|0
1696377000000|2023-10-03 23:50:00|7.95|7.95|7.94|7.94|7.95|7.95|7.94|7.94|0
1696408800000|2023-10-04 08:40:00|8.01|8.01|7.96|7.96|8.01|8.01|7.96|7.96|0
1696410300000|2023-10-04 09:05:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1696411500000|2023-10-04 09:25:00|8.02|8.02|8.01|8.01|8.02|8.02|8.01|8.01|0
1696413300000|2023-10-04 09:55:00|7.98|7.98|7.98|7.98|7.98|7.98|7.98|7.98|0
1696414200000|2023-10-04 10:10:00|7.96|7.96|7.96|7.96|7.96|7.96|7.96|7.96|0
1696414500000|2023-10-04 10:15:00|7.98|7.98|7.99|7.99|7.99|7.99|7.98|7.98|0
1696417200000|2023-10-04 11:00:00|7.96|7.96|7.96|7.96|7.96|7.96|7.96|7.96|0
1696418100000|2023-10-04 11:15:00|7.97|7.97|7.97|7.97|7.97|7.97|7.97|7.97|0
1696418400000|2023-10-04 11:20:00|7.99|7.99|7.99|7.99|7.99|7.99|7.99|7.99|0
1696419300000|2023-10-04 11:35:00|8|8|8.01|8.01|8.01|8.01|8|8|0
1696422000000|2023-10-04 12:20:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1696422300000|2023-10-04 12:25:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1696423200000|2023-10-04 12:40:00|8.03|8.03|8.03|8.03|8.03|8.03|8.02|8.02|0
1696423500000|2023-10-04 12:45:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1696424700000|2023-10-04 13:05:00|7.98|7.98|7.98|7.98|7.98|7.98|7.98|7.98|0
1696425000000|2023-10-04 13:10:00|7.99|7.99|7.99|7.99|7.99|7.99|7.99|7.99|0
1696425900000|2023-10-04 13:25:00|7.97|7.97|8.01|8.01|8.01|8.01|7.94|7.94|0
1696426200000|2023-10-04 13:30:00|7.94|7.94|7.96|7.96|8.02|8.02|7.94|7.94|0
1696426500000|2023-10-04 13:35:00|7.97|7.97|8.04|8.04|8.04|8.04|7.96|7.96|0
1696426800000|2023-10-04 13:40:00|8.03|8.03|7.99|7.99|8.03|8.03|7.99|7.99|0
1696427100000|2023-10-04 13:45:00|8|8|8|8|8.01|8.01|7.98|7.98|0
1696427400000|2023-10-04 13:50:00|7.97|7.97|7.99|7.99|8|8|7.96|7.96|0
1696427700000|2023-10-04 13:55:00|7.97|7.97|7.94|7.94|7.98|7.98|7.94|7.94|0
1696428000000|2023-10-04 14:00:00|7.95|7.95|7.93|7.93|7.96|7.96|7.93|7.93|0
1696428300000|2023-10-04 14:05:00|7.92|7.92|7.91|7.91|7.93|7.93|7.89|7.89|0
1696428600000|2023-10-04 14:10:00|7.89|7.89|7.93|7.93|7.94|7.94|7.89|7.89|0
1696428900000|2023-10-04 14:15:00|7.92|7.92|7.92|7.92|7.92|7.92|7.91|7.91|0
1696429200000|2023-10-04 14:20:00|7.91|7.91|7.91|7.91|7.91|7.91|7.89|7.89|0
1696429500000|2023-10-04 14:25:00|7.9|7.9|7.89|7.89|7.91|7.91|7.88|7.88|0
1696429800000|2023-10-04 14:30:00|7.88|7.88|7.9|7.9|7.9|7.9|7.88|7.88|0
1696430100000|2023-10-04 14:35:00|7.91|7.91|7.92|7.92|7.93|7.93|7.9|7.9|0
1696430400000|2023-10-04 14:40:00|7.93|7.93|7.92|7.92|7.93|7.93|7.91|7.91|0
1696430700000|2023-10-04 14:45:00|7.91|7.91|7.91|7.91|7.93|7.93|7.89|7.89|0
1696431000000|2023-10-04 14:50:00|7.92|7.92|7.93|7.93|7.93|7.93|7.91|7.91|0
1696431300000|2023-10-04 14:55:00|7.92|7.92|7.91|7.91|7.92|7.92|7.9|7.9|0
1696431600000|2023-10-04 15:00:00|7.9|7.9|7.93|7.93|7.93|7.93|7.9|7.9|0
1696431900000|2023-10-04 15:05:00|7.94|7.94|7.96|7.96|7.96|7.96|7.93|7.93|0
1696432200000|2023-10-04 15:10:00|7.95|7.95|7.96|7.96|7.98|7.98|7.95|7.95|0
1696432500000|2023-10-04 15:15:00|7.97|7.97|7.96|7.96|7.98|7.98|7.96|7.96|0
1696432800000|2023-10-04 15:20:00|7.97|7.97|7.95|7.95|7.97|7.97|7.94|7.94|0
1696433100000|2023-10-04 15:25:00|7.94|7.94|7.97|7.97|7.98|7.98|7.94|7.94|0
1696433400000|2023-10-04 15:30:00|7.96|7.96|7.97|7.97|7.97|7.97|7.96|7.96|0
1696433700000|2023-10-04 15:35:00|7.96|7.96|7.99|7.99|7.99|7.99|7.96|7.96|0
1696434000000|2023-10-04 15:40:00|7.98|7.98|7.99|7.99|7.99|7.99|7.96|7.96|0
1696434300000|2023-10-04 15:45:00|7.98|7.98|8.01|8.01|8.03|8.03|7.98|7.98|0
1696434600000|2023-10-04 15:50:00|8|8|8.02|8.02|8.02|8.02|7.99|7.99|0
1696434900000|2023-10-04 15:55:00|8.03|8.03|8.03|8.03|8.04|8.04|8.01|8.01|0
1696435200000|2023-10-04 16:00:00|8.04|8.04|8.04|8.04|8.05|8.05|8.04|8.04|0
1696435500000|2023-10-04 16:05:00|8.05|8.05|8.04|8.04|8.05|8.05|8.03|8.03|0
1696435800000|2023-10-04 16:10:00|8.05|8.05|8.05|8.05|8.06|8.06|8.05|8.05|0
1696436100000|2023-10-04 16:15:00|8.06|8.06|8.08|8.08|8.08|8.08|8.06|8.06|0
1696436400000|2023-10-04 16:20:00|8.07|8.07|8.04|8.04|8.07|8.07|8.04|8.04|0
1696436700000|2023-10-04 16:25:00|8.05|8.05|8.07|8.07|8.07|8.07|8.04|8.04|0
1696437000000|2023-10-04 16:30:00|8.08|8.08|8.09|8.09|8.09|8.09|8.08|8.08|0
1696437300000|2023-10-04 16:35:00|8.08|8.08|8.09|8.09|8.09|8.09|8.08|8.08|0
1696437600000|2023-10-04 16:40:00|8.08|8.08|8.06|8.06|8.08|8.08|8.06|8.06|0
1696437900000|2023-10-04 16:45:00|8.07|8.07|8.08|8.08|8.08|8.08|8.06|8.06|0
1696438200000|2023-10-04 16:50:00|8.07|8.07|8.07|8.07|8.07|8.07|8.06|8.06|0
1696438500000|2023-10-04 16:55:00|8.06|8.06|8.06|8.06|8.07|8.07|8.06|8.06|0
1696438800000|2023-10-04 17:00:00|8.05|8.05|8.04|8.04|8.05|8.05|8.04|8.04|0
1696439100000|2023-10-04 17:05:00|8.05|8.05|8.07|8.07|8.07|8.07|8.05|8.05|0
1696439400000|2023-10-04 17:10:00|8.06|8.06|8.07|8.07|8.08|8.08|8.06|8.06|0
1696439700000|2023-10-04 17:15:00|8.08|8.08|8.07|8.07|8.09|8.09|8.07|8.07|0
1696440000000|2023-10-04 17:20:00|8.06|8.06|8.06|8.06|8.07|8.07|8.06|8.06|0
1696440300000|2023-10-04 17:25:00|8.05|8.05|8.06|8.06|8.06|8.06|8.04|8.04|0
1696440600000|2023-10-04 17:30:00|8.05|8.05|8.06|8.06|8.06|8.06|8.04|8.04|0
1696440900000|2023-10-04 17:35:00|8.05|8.05|8.04|8.04|8.06|8.06|8.04|8.04|0
1696441200000|2023-10-04 17:40:00|8.03|8.03|8.04|8.04|8.04|8.04|8.01|8.01|0
1696441500000|2023-10-04 17:45:00|8.05|8.05|8.05|8.05|8.05|8.05|8.04|8.04|0
1696441800000|2023-10-04 17:50:00|8.04|8.04|8.04|8.04|8.05|8.05|8.03|8.03|0
1696442100000|2023-10-04 17:55:00|8.03|8.03|8.02|8.02|8.03|8.03|8.02|8.02|0
1696442400000|2023-10-04 18:00:00|8.01|8.01|8.03|8.03|8.03|8.03|8.01|8.01|0
1696442700000|2023-10-04 18:05:00|8.04|8.04|8.02|8.02|8.04|8.04|8.02|8.02|0
1696443000000|2023-10-04 18:10:00|8.01|8.01|8.03|8.03|8.03|8.03|8.01|8.01|0
1696443300000|2023-10-04 18:15:00|8.02|8.02|8.03|8.03|8.04|8.04|8.02|8.02|0
1696443600000|2023-10-04 18:20:00|8.02|8.02|7.99|7.99|8.03|8.03|7.99|7.99|0
1696443900000|2023-10-04 18:25:00|8|8|8.03|8.03|8.03|8.03|7.99|7.99|0
1696444200000|2023-10-04 18:30:00|8.02|8.02|8.03|8.03|8.03|8.03|8.02|8.02|0
1696444500000|2023-10-04 18:35:00|8.02|8.02|8.03|8.03|8.03|8.03|8.02|8.02|0
1696444800000|2023-10-04 18:40:00|8.02|8.02|8.02|8.02|8.04|8.04|8.01|8.01|0
1696445100000|2023-10-04 18:45:00|8.01|8.01|8.02|8.02|8.03|8.03|8.01|8.01|0
1696445400000|2023-10-04 18:50:00|8.03|8.03|8.03|8.03|8.03|8.03|8.02|8.02|0
1696445700000|2023-10-04 18:55:00|8.02|8.02|8.04|8.04|8.04|8.04|8.02|8.02|0
1696446000000|2023-10-04 19:00:00|8.05|8.05|8.04|8.04|8.05|8.05|8.04|8.04|0
1696446300000|2023-10-04 19:05:00|8.03|8.03|8.05|8.05|8.05|8.05|8.03|8.03|0
1696446600000|2023-10-04 19:10:00|8.06|8.06|8.06|8.06|8.06|8.06|8.05|8.05|0
1696446900000|2023-10-04 19:15:00|8.07|8.07|8.07|8.07|8.09|8.09|8.07|8.07|0
1696447200000|2023-10-04 19:20:00|8.06|8.06|8.08|8.08|8.08|8.08|8.06|8.06|0
1696447500000|2023-10-04 19:25:00|8.07|8.07|8.06|8.06|8.08|8.08|8.06|8.06|0
1696447800000|2023-10-04 19:30:00|8.07|8.07|8.08|8.08|8.09|8.09|8.07|8.07|0
1696448100000|2023-10-04 19:35:00|8.09|8.09|8.09|8.09|8.1|8.1|8.09|8.09|0
1696448400000|2023-10-04 19:40:00|8.1|8.1|8.09|8.09|8.1|8.1|8.09|8.09|0
1696448700000|2023-10-04 19:45:00|8.08|8.08|8.09|8.09|8.1|8.1|8.08|8.08|0
1696449000000|2023-10-04 19:50:00|8.07|8.07|8.09|8.09|8.09|8.09|8.07|8.07|0
1696449300000|2023-10-04 19:55:00|8.08|8.08|8.09|8.09|8.09|8.09|8.08|8.08|0
1696449600000|2023-10-04 20:00:00|8.08|8.08|8.09|8.09|8.09|8.09|8.08|8.08|0
1696449900000|2023-10-04 20:05:00|8.08|8.08|8.09|8.09|8.09|8.09|8.08|8.08|0
1696451100000|2023-10-04 20:25:00|8.08|8.08|8.08|8.08|8.08|8.08|8.08|8.08|0
1696451400000|2023-10-04 20:30:00|8.09|8.09|8.09|8.09|8.09|8.09|8.09|8.09|0
1696451700000|2023-10-04 20:35:00|8.08|8.08|8.08|8.08|8.08|8.08|8.08|8.08|0
1696452300000|2023-10-04 20:45:00|8.09|8.09|8.09|8.09|8.09|8.09|8.09|8.09|0
1696452600000|2023-10-04 20:50:00|8.1|8.1|8.08|8.08|8.1|8.1|8.08|8.08|0
1696453200000|2023-10-04 21:00:00|8.07|8.07|8.07|8.07|8.07|8.07|8.07|8.07|0
1696458900000|2023-10-04 22:35:00|8.09|8.09|8.09|8.09|8.09|8.09|8.09|8.09|0
1696459200000|2023-10-04 22:40:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1696460400000|2023-10-04 23:00:00|8.08|8.08|8.06|8.06|8.08|8.08|8.06|8.06|0
1696461000000|2023-10-04 23:10:00|8.07|8.07|8.07|8.07|8.07|8.07|8.07|8.07|0
1696461300000|2023-10-04 23:15:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1696462500000|2023-10-04 23:35:00|8.1|8.1|8.06|8.06|8.1|8.1|8.06|8.06|0
1696462800000|2023-10-04 23:40:00|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|0
1696463400000|2023-10-04 23:50:00|8.09|8.09|8.1|8.1|8.1|8.1|8.09|8.09|0
1696463700000|2023-10-04 23:55:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1696492800000|2023-10-05 08:00:00|8.09|8.09|8.09|8.09|8.09|8.09|8.09|8.09|0
1696493700000|2023-10-05 08:15:00|8.05|8.05|8.04|8.04|8.05|8.05|8.04|8.04|0
1696494000000|2023-10-05 08:20:00|8.09|8.09|8.09|8.09|8.09|8.09|8.09|8.09|0
1696494300000|2023-10-05 08:25:00|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|0
1696497000000|2023-10-05 09:10:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1696497300000|2023-10-05 09:15:00|8.03|8.03|8.03|8.03|8.03|8.03|8.03|8.03|0
1696498200000|2023-10-05 09:30:00|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|0
1696501200000|2023-10-05 10:20:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1696503300000|2023-10-05 10:55:00|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|0
1696505400000|2023-10-05 11:30:00|8.08|8.08|8.08|8.08|8.08|8.08|8.08|8.08|0
1696506000000|2023-10-05 11:40:00|8.06|8.06|8.09|8.09|8.09|8.09|8.06|8.06|0
1696507500000|2023-10-05 12:05:00|8.1|8.1|8.11|8.11|8.11|8.11|8.1|8.1|0
1696509300000|2023-10-05 12:35:00|8.07|8.07|8.06|8.06|8.07|8.07|8.06|8.06|0
1696511400000|2023-10-05 13:10:00|8.05|8.05|8.02|8.02|8.05|8.05|8.02|8.02|0
1696512000000|2023-10-05 13:20:00|8.07|8.07|8.07|8.07|8.07|8.07|8.07|8.07|0
1696512300000|2023-10-05 13:25:00|8.03|8.03|8.01|8.01|8.08|8.08|8|8|0
1696512600000|2023-10-05 13:30:00|8.04|8.04|8.05|8.05|8.07|8.07|8|8|0
1696512900000|2023-10-05 13:35:00|8.04|8.04|8.01|8.01|8.08|8.08|8.01|8.01|0
1696513200000|2023-10-05 13:40:00|8|8|7.96|7.96|8.01|8.01|7.96|7.96|0
1696513500000|2023-10-05 13:45:00|7.95|7.95|7.98|7.98|7.99|7.99|7.95|7.95|0
1696513800000|2023-10-05 13:50:00|7.99|7.99|7.98|7.98|8.01|8.01|7.97|7.97|0
1696514100000|2023-10-05 13:55:00|7.99|7.99|7.97|7.97|8|8|7.97|7.97|0
1696514400000|2023-10-05 14:00:00|7.96|7.96|7.96|7.96|7.96|7.96|7.94|7.94|0
1696514700000|2023-10-05 14:05:00|7.95|7.95|7.98|7.98|7.99|7.99|7.95|7.95|0
1696515000000|2023-10-05 14:10:00|7.97|7.97|7.98|7.98|7.98|7.98|7.96|7.96|0
1696515300000|2023-10-05 14:15:00|7.99|7.99|7.97|7.97|7.99|7.99|7.96|7.96|0
1696515600000|2023-10-05 14:20:00|7.96|7.96|7.95|7.95|7.97|7.97|7.94|7.94|0
1696515900000|2023-10-05 14:25:00|7.96|7.96|7.97|7.97|7.98|7.98|7.95|7.95|0
1696516200000|2023-10-05 14:30:00|7.98|7.98|7.96|7.96|7.98|7.98|7.96|7.96|0
1696516500000|2023-10-05 14:35:00|7.95|7.95|7.97|7.97|7.98|7.98|7.93|7.93|0
1696516800000|2023-10-05 14:40:00|7.98|7.98|8.01|8.01|8.01|8.01|7.98|7.98|0
1696517100000|2023-10-05 14:45:00|8.02|8.02|8.02|8.02|8.03|8.03|8.01|8.01|0
1696517400000|2023-10-05 14:50:00|8.03|8.03|8.03|8.03|8.03|8.03|8.02|8.02|0
1696517700000|2023-10-05 14:55:00|8.02|8.02|8.03|8.03|8.03|8.03|8.02|8.02|0
1696518000000|2023-10-05 15:00:00|8.02|8.02|8.01|8.01|8.03|8.03|8.01|8.01|0
1696518300000|2023-10-05 15:05:00|8|8|7.98|7.98|8|8|7.98|7.98|0
1696518600000|2023-10-05 15:10:00|7.99|7.99|8.02|8.02|8.02|8.02|7.98|7.98|0
1696518900000|2023-10-05 15:15:00|8.01|8.01|8.03|8.03|8.03|8.03|8.01|8.01|0
1696519200000|2023-10-05 15:20:00|8.02|8.02|8.03|8.03|8.03|8.03|8.02|8.02|0
1696519500000|2023-10-05 15:25:00|8.02|8.02|8.03|8.03|8.03|8.03|8.02|8.02|0
1696519800000|2023-10-05 15:30:00|8.02|8.02|8.02|8.02|8.03|8.03|8.01|8.01|0
1696520100000|2023-10-05 15:35:00|8.03|8.03|8.04|8.04|8.04|8.04|8.02|8.02|0
1696520400000|2023-10-05 15:40:00|8.05|8.05|8.04|8.04|8.05|8.05|8.03|8.03|0
1696520700000|2023-10-05 15:45:00|8.03|8.03|8.04|8.04|8.05|8.05|8.03|8.03|0
1696521000000|2023-10-05 15:50:00|8.05|8.05|8.06|8.06|8.06|8.06|8.05|8.05|0
1696521300000|2023-10-05 15:55:00|8.05|8.05|8.05|8.05|8.05|8.05|8.04|8.04|0
1696521600000|2023-10-05 16:00:00|8.04|8.04|8.06|8.06|8.06|8.06|8.04|8.04|0
1696522200000|2023-10-05 16:10:00|8.07|8.07|8.09|8.09|8.09|8.09|8.07|8.07|0
1696522500000|2023-10-05 16:15:00|8.08|8.08|8.08|8.08|8.08|8.08|8.07|8.07|0
1696522800000|2023-10-05 16:20:00|8.09|8.09|8.09|8.09|8.1|8.1|8.09|8.09|0
1696523100000|2023-10-05 16:25:00|8.1|8.1|8.11|8.11|8.11|8.11|8.09|8.09|0
1696523400000|2023-10-05 16:30:00|8.12|8.12|8.11|8.11|8.12|8.12|8.11|8.11|0
1696523700000|2023-10-05 16:35:00|8.12|8.12|8.13|8.13|8.13|8.13|8.11|8.11|0
1696524000000|2023-10-05 16:40:00|8.12|8.12|8.11|8.11|8.13|8.13|8.11|8.11|0
1696524300000|2023-10-05 16:45:00|8.12|8.12|8.11|8.11|8.12|8.12|8.11|8.11|0
1696524600000|2023-10-05 16:50:00|8.12|8.12|8.13|8.13|8.13|8.13|8.12|8.12|0
1696524900000|2023-10-05 16:55:00|8.12|8.12|8.12|8.12|8.13|8.13|8.12|8.12|0
1696525200000|2023-10-05 17:00:00|8.11|8.11|8.1|8.1|8.12|8.12|8.1|8.1|0
1696525500000|2023-10-05 17:05:00|8.09|8.09|8.11|8.11|8.11|8.11|8.09|8.09|0
1696525800000|2023-10-05 17:10:00|8.1|8.1|8.09|8.09|8.11|8.11|8.09|8.09|0
1696526100000|2023-10-05 17:15:00|8.1|8.1|8.1|8.1|8.1|8.1|8.09|8.09|0
1696526400000|2023-10-05 17:20:00|8.09|8.09|8.1|8.1|8.11|8.11|8.09|8.09|0
1696526700000|2023-10-05 17:25:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1696527000000|2023-10-05 17:30:00|8.1|8.1|8.12|8.12|8.12|8.12|8.09|8.09|0
1696527300000|2023-10-05 17:35:00|8.13|8.13|8.14|8.14|8.15|8.15|8.13|8.13|0
1696527600000|2023-10-05 17:40:00|8.15|8.15|8.16|8.16|8.16|8.16|8.15|8.15|0
1696527900000|2023-10-05 17:45:00|8.17|8.17|8.17|8.17|8.18|8.18|8.16|8.16|0
1696528200000|2023-10-05 17:50:00|8.16|8.16|8.18|8.18|8.19|8.19|8.16|8.16|0
1696528500000|2023-10-05 17:55:00|8.17|8.17|8.19|8.19|8.19|8.19|8.17|8.17|0
1696528800000|2023-10-05 18:00:00|8.2|8.2|8.19|8.19|8.2|8.2|8.19|8.19|0
1696529100000|2023-10-05 18:05:00|8.18|8.18|8.17|8.17|8.19|8.19|8.17|8.17|0
1696529400000|2023-10-05 18:10:00|8.18|8.18|8.17|8.17|8.18|8.18|8.16|8.16|0
1696529700000|2023-10-05 18:15:00|8.18|8.18|8.18|8.18|8.18|8.18|8.17|8.17|0
1696530000000|2023-10-05 18:20:00|8.17|8.17|8.16|8.16|8.18|8.18|8.16|8.16|0
1696530300000|2023-10-05 18:25:00|8.15|8.15|8.16|8.16|8.16|8.16|8.15|8.15|0
1696530600000|2023-10-05 18:30:00|8.17|8.17|8.19|8.19|8.19|8.19|8.17|8.17|0
1696530900000|2023-10-05 18:35:00|8.18|8.18|8.2|8.2|8.2|8.2|8.18|8.18|0
1696531200000|2023-10-05 18:40:00|8.21|8.21|8.21|8.21|8.21|8.21|8.2|8.2|0
1696531500000|2023-10-05 18:45:00|8.2|8.2|8.2|8.2|8.21|8.21|8.19|8.19|0
1696531800000|2023-10-05 18:50:00|8.21|8.21|8.19|8.19|8.21|8.21|8.19|8.19|0
1696532100000|2023-10-05 18:55:00|8.18|8.18|8.18|8.18|8.19|8.19|8.18|8.18|0
1696532400000|2023-10-05 19:00:00|8.19|8.19|8.16|8.16|8.19|8.19|8.16|8.16|0
1696532700000|2023-10-05 19:05:00|8.15|8.15|8.15|8.15|8.16|8.16|8.15|8.15|0
1696533000000|2023-10-05 19:10:00|8.14|8.14|8.14|8.14|8.15|8.15|8.13|8.13|0
1696533300000|2023-10-05 19:15:00|8.13|8.13|8.13|8.13|8.15|8.15|8.13|8.13|0
1696533600000|2023-10-05 19:20:00|8.12|8.12|8.12|8.12|8.14|8.14|8.12|8.12|0
1696533900000|2023-10-05 19:25:00|8.13|8.13|8.15|8.15|8.15|8.15|8.13|8.13|0
1696534200000|2023-10-05 19:30:00|8.14|8.14|8.14|8.14|8.15|8.15|8.14|8.14|0
1696534500000|2023-10-05 19:35:00|8.13|8.13|8.13|8.13|8.14|8.14|8.13|8.13|0
1696534800000|2023-10-05 19:40:00|8.14|8.14|8.14|8.14|8.15|8.15|8.13|8.13|0
1696535100000|2023-10-05 19:45:00|8.15|8.15|8.16|8.16|8.16|8.16|8.14|8.14|0
1696535400000|2023-10-05 19:50:00|8.15|8.15|8.14|8.14|8.15|8.15|8.14|8.14|0
1696535700000|2023-10-05 19:55:00|8.13|8.13|8.14|8.14|8.14|8.14|8.13|8.13|0
1696536000000|2023-10-05 20:00:00|8.13|8.13|8.14|8.14|8.14|8.14|8.13|8.13|0
1696536600000|2023-10-05 20:10:00|8.12|8.12|8.12|8.12|8.12|8.12|8.12|8.12|0
1696537500000|2023-10-05 20:25:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1696539000000|2023-10-05 20:50:00|8.12|8.12|8.12|8.12|8.12|8.12|8.12|8.12|0
1696539300000|2023-10-05 20:55:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1696539600000|2023-10-05 21:00:00|8.12|8.12|8.12|8.12|8.12|8.12|8.12|8.12|0
1696541400000|2023-10-05 21:30:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1696543800000|2023-10-05 22:10:00|8.13|8.13|8.13|8.13|8.13|8.13|8.13|8.13|0
1696544700000|2023-10-05 22:25:00|8.12|8.12|8.11|8.11|8.12|8.12|8.11|8.11|0
1696546800000|2023-10-05 23:00:00|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|0
1696548000000|2023-10-05 23:20:00|8.11|8.11|8.1|8.1|8.11|8.11|8.1|8.1|0
1696548300000|2023-10-05 23:25:00|8.08|8.08|8.08|8.08|8.08|8.08|8.08|8.08|0
1696548900000|2023-10-05 23:35:00|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|0
1696549200000|2023-10-05 23:40:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1696550100000|2023-10-05 23:55:00|8.1|8.1|8.11|8.11|8.11|8.11|8.1|8.1|0
1696579200000|2023-10-06 08:00:00|8.14|8.14|8.15|8.15|8.15|8.15|8.14|8.14|0
1696581300000|2023-10-06 08:35:00|8.14|8.14|8.15|8.15|8.15|8.15|8.14|8.14|0
1696583100000|2023-10-06 09:05:00|8.13|8.13|8.1|8.1|8.13|8.13|8.1|8.1|0
1696583700000|2023-10-06 09:15:00|8.14|8.14|8.1|8.1|8.14|8.14|8.1|8.1|0
1696584900000|2023-10-06 09:35:00|8.14|8.14|8.15|8.15|8.15|8.15|8.14|8.14|0
1696586100000|2023-10-06 09:55:00|8.14|8.14|8.14|8.14|8.14|8.14|8.14|8.14|0
1696588500000|2023-10-06 10:35:00|8.11|8.11|8.15|8.15|8.15|8.15|8.11|8.11|0
1696589100000|2023-10-06 10:45:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1696590600000|2023-10-06 11:10:00|8.18|8.18|8.18|8.18|8.18|8.18|8.17|8.17|0
1696593300000|2023-10-06 11:55:00|8.16|8.16|8.15|8.15|8.16|8.16|8.15|8.15|0
1696594200000|2023-10-06 12:10:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1696594500000|2023-10-06 12:15:00|8.15|8.15|8.17|8.17|8.17|8.17|8.15|8.15|0
1696594800000|2023-10-06 12:20:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1696595400000|2023-10-06 12:30:00|8.11|8.11|8.02|8.02|8.11|8.11|8.02|8.02|0
1696595700000|2023-10-06 12:35:00|8.03|8.03|8.03|8.03|8.03|8.03|8.03|8.03|0
1696596000000|2023-10-06 12:40:00|8.01|8.01|8.02|8.02|8.02|8.02|8.01|8.01|0
1696596300000|2023-10-06 12:45:00|8|8|8|8|8|8|8|8|0
1696596600000|2023-10-06 12:50:00|7.99|7.99|7.98|7.98|7.99|7.99|7.98|7.98|0
1696596900000|2023-10-06 12:55:00|8|8|8|8|8|8|8|8|0
1696597200000|2023-10-06 13:00:00|7.98|7.98|7.99|7.99|7.99|7.99|7.98|7.98|0
1696597500000|2023-10-06 13:05:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1696597800000|2023-10-06 13:10:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1696598100000|2023-10-06 13:15:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1696598400000|2023-10-06 13:20:00|8.02|8.02|8.05|8.05|8.05|8.05|8.02|8.02|0
1696598700000|2023-10-06 13:25:00|8.06|8.06|8.06|8.06|8.07|8.07|8.01|8.01|0
1696599000000|2023-10-06 13:30:00|8.04|8.04|8.15|8.15|8.17|8.17|8.04|8.04|0
1696599300000|2023-10-06 13:35:00|8.14|8.14|8.13|8.13|8.17|8.17|8.11|8.11|0
1696599600000|2023-10-06 13:40:00|8.12|8.12|8.15|8.15|8.16|8.16|8.11|8.11|0
1696599900000|2023-10-06 13:45:00|8.16|8.16|8.1|8.1|8.17|8.17|8.1|8.1|0
1696600200000|2023-10-06 13:50:00|8.09|8.09|8.14|8.14|8.14|8.14|8.09|8.09|0
1696600500000|2023-10-06 13:55:00|8.15|8.15|8.16|8.16|8.16|8.16|8.14|8.14|0
1696600800000|2023-10-06 14:00:00|8.15|8.15|8.15|8.15|8.16|8.16|8.14|8.14|0
1696601100000|2023-10-06 14:05:00|8.14|8.14|8.14|8.14|8.14|8.14|8.11|8.11|0
1696601400000|2023-10-06 14:10:00|8.13|8.13|8.13|8.13|8.14|8.14|8.12|8.12|0
1696601700000|2023-10-06 14:15:00|8.14|8.14|8.11|8.11|8.14|8.14|8.11|8.11|0
1696602000000|2023-10-06 14:20:00|8.1|8.1|8.14|8.14|8.14|8.14|8.08|8.08|0
1696602300000|2023-10-06 14:25:00|8.15|8.15|8.17|8.17|8.17|8.17|8.14|8.14|0
1696602600000|2023-10-06 14:30:00|8.18|8.18|8.21|8.21|8.21|8.21|8.18|8.18|0
1696602900000|2023-10-06 14:35:00|8.2|8.2|8.2|8.2|8.22|8.22|8.2|8.2|0
1696603200000|2023-10-06 14:40:00|8.21|8.21|8.21|8.21|8.21|8.21|8.19|8.19|0
1696603500000|2023-10-06 14:45:00|8.2|8.2|8.19|8.19|8.21|8.21|8.19|8.19|0
1696603800000|2023-10-06 14:50:00|8.2|8.2|8.17|8.17|8.21|8.21|8.17|8.17|0
1696604100000|2023-10-06 14:55:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1696604400000|2023-10-06 15:00:00|8.15|8.15|8.16|8.16|8.16|8.16|8.13|8.13|0
1696604700000|2023-10-06 15:05:00|8.15|8.15|8.16|8.16|8.16|8.16|8.15|8.15|0
1696605000000|2023-10-06 15:10:00|8.17|8.17|8.16|8.16|8.18|8.18|8.16|8.16|0
1696605300000|2023-10-06 15:15:00|8.17|8.17|8.16|8.16|8.17|8.17|8.16|8.16|0
1696605600000|2023-10-06 15:20:00|8.15|8.15|8.15|8.15|8.16|8.16|8.15|8.15|0
1696605900000|2023-10-06 15:25:00|8.16|8.16|8.16|8.16|8.17|8.17|8.16|8.16|0
1696606200000|2023-10-06 15:30:00|8.15|8.15|8.18|8.18|8.18|8.18|8.15|8.15|0
1696606500000|2023-10-06 15:35:00|8.17|8.17|8.18|8.18|8.19|8.19|8.16|8.16|0
1696606800000|2023-10-06 15:40:00|8.19|8.19|8.21|8.21|8.24|8.24|8.19|8.19|0
1696607100000|2023-10-06 15:45:00|8.2|8.2|8.2|8.2|8.2|8.2|8.19|8.19|0
1696607400000|2023-10-06 15:50:00|8.19|8.19|8.19|8.19|8.2|8.2|8.19|8.19|0
1696607700000|2023-10-06 15:55:00|8.18|8.18|8.2|8.2|8.21|8.21|8.18|8.18|0
1696608000000|2023-10-06 16:00:00|8.21|8.21|8.21|8.21|8.22|8.22|8.2|8.2|0
1696608300000|2023-10-06 16:05:00|8.22|8.22|8.23|8.23|8.24|8.24|8.21|8.21|0
1696608600000|2023-10-06 16:10:00|8.22|8.22|8.22|8.22|8.24|8.24|8.21|8.21|0
1696608900000|2023-10-06 16:15:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1696609200000|2023-10-06 16:20:00|8.22|8.22|8.22|8.22|8.22|8.22|8.21|8.21|0
1696609500000|2023-10-06 16:25:00|8.21|8.21|8.21|8.21|8.23|8.23|8.21|8.21|0
1696609800000|2023-10-06 16:30:00|8.22|8.22|8.19|8.19|8.22|8.22|8.19|8.19|0
1696610100000|2023-10-06 16:35:00|8.2|8.2|8.21|8.21|8.21|8.21|8.19|8.19|0
1696610400000|2023-10-06 16:40:00|8.2|8.2|8.25|8.25|8.25|8.25|8.2|8.2|0
1696610700000|2023-10-06 16:45:00|8.24|8.24|8.24|8.24|8.25|8.25|8.24|8.24|0
1696611000000|2023-10-06 16:50:00|8.25|8.25|8.22|8.22|8.25|8.25|8.22|8.22|0
1696611300000|2023-10-06 16:55:00|8.23|8.23|8.23|8.23|8.23|8.23|8.22|8.22|0
1696611600000|2023-10-06 17:00:00|8.24|8.24|8.24|8.24|8.25|8.25|8.23|8.23|0
1696611900000|2023-10-06 17:05:00|8.25|8.25|8.24|8.24|8.25|8.25|8.24|8.24|0
1696612200000|2023-10-06 17:10:00|8.25|8.25|8.26|8.26|8.26|8.26|8.24|8.24|0
1696612500000|2023-10-06 17:15:00|8.25|8.25|8.26|8.26|8.26|8.26|8.25|8.25|0
1696612800000|2023-10-06 17:20:00|8.27|8.27|8.27|8.27|8.27|8.27|8.27|8.27|0
1696613100000|2023-10-06 17:25:00|8.26|8.26|8.27|8.27|8.27|8.27|8.26|8.26|0
1696613400000|2023-10-06 17:30:00|8.28|8.28|8.28|8.28|8.28|8.28|8.28|8.28|0
1696613700000|2023-10-06 17:35:00|8.27|8.27|8.26|8.26|8.28|8.28|8.26|8.26|0
1696614000000|2023-10-06 17:40:00|8.27|8.27|8.25|8.25|8.28|8.28|8.25|8.25|0
1696614300000|2023-10-06 17:45:00|8.26|8.26|8.26|8.26|8.26|8.26|8.25|8.25|0
1696614600000|2023-10-06 17:50:00|8.25|8.25|8.25|8.25|8.26|8.26|8.25|8.25|0
1696614900000|2023-10-06 17:55:00|8.26|8.26|8.26|8.26|8.26|8.26|8.25|8.25|0
1696615200000|2023-10-06 18:00:00|8.25|8.25|8.25|8.25|8.26|8.26|8.24|8.24|0
1696615500000|2023-10-06 18:05:00|8.24|8.24|8.26|8.26|8.26|8.26|8.24|8.24|0
1696615800000|2023-10-06 18:10:00|8.27|8.27|8.26|8.26|8.27|8.27|8.26|8.26|0
1696616100000|2023-10-06 18:15:00|8.25|8.25|8.25|8.25|8.26|8.26|8.25|8.25|0
1696616400000|2023-10-06 18:20:00|8.26|8.26|8.27|8.27|8.27|8.27|8.25|8.25|0
1696616700000|2023-10-06 18:25:00|8.26|8.26|8.29|8.29|8.29|8.29|8.26|8.26|0
1696617000000|2023-10-06 18:30:00|8.28|8.28|8.29|8.29|8.29|8.29|8.28|8.28|0
1696617300000|2023-10-06 18:35:00|8.28|8.28|8.29|8.29|8.3|8.3|8.28|8.28|0
1696617600000|2023-10-06 18:40:00|8.3|8.3|8.3|8.3|8.3|8.3|8.29|8.29|0
1696617900000|2023-10-06 18:45:00|8.31|8.31|8.32|8.32|8.32|8.32|8.3|8.3|0
1696618200000|2023-10-06 18:50:00|8.35|8.35|8.33|8.33|8.35|8.35|8.33|8.33|0
1696618500000|2023-10-06 18:55:00|8.32|8.32|8.32|8.32|8.33|8.33|8.31|8.31|0
1696618800000|2023-10-06 19:00:00|8.31|8.31|8.3|8.3|8.31|8.31|8.3|8.3|0
1696619100000|2023-10-06 19:05:00|8.29|8.29|8.32|8.32|8.32|8.32|8.29|8.29|0
1696619700000|2023-10-06 19:15:00|8.33|8.33|8.32|8.32|8.33|8.33|8.32|8.32|0
1696620000000|2023-10-06 19:20:00|8.31|8.31|8.32|8.32|8.32|8.32|8.31|8.31|0
1696620300000|2023-10-06 19:25:00|8.33|8.33|8.33|8.33|8.33|8.33|8.33|8.33|0
1696620600000|2023-10-06 19:30:00|8.34|8.34|8.32|8.32|8.34|8.34|8.31|8.31|0
1696620900000|2023-10-06 19:35:00|8.33|8.33|8.34|8.34|8.34|8.34|8.32|8.32|0
1696621200000|2023-10-06 19:40:00|8.33|8.33|8.32|8.32|8.34|8.34|8.32|8.32|0
1696621500000|2023-10-06 19:45:00|8.31|8.31|8.3|8.3|8.32|8.32|8.3|8.3|0
1696621800000|2023-10-06 19:50:00|8.29|8.29|8.29|8.29|8.31|8.31|8.29|8.29|0
1696622100000|2023-10-06 19:55:00|8.28|8.28|8.31|8.31|8.32|8.32|8.27|8.27|0
1696838400000|2023-10-09 08:00:00|8.36|8.36|8.17|8.17|8.36|8.36|8.17|8.17|0
1696838700000|2023-10-09 08:05:00|8.18|8.18|8.18|8.18|8.18|8.18|8.18|8.18|0
1696839900000|2023-10-09 08:25:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1696840200000|2023-10-09 08:30:00|8.18|8.18|8.18|8.18|8.18|8.18|8.18|8.18|0
1696841400000|2023-10-09 08:50:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1696842000000|2023-10-09 09:00:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1696845300000|2023-10-09 09:55:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1696846500000|2023-10-09 10:15:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1696848900000|2023-10-09 10:55:00|8.23|8.23|8.26|8.26|8.26|8.26|8.23|8.23|0
1696851300000|2023-10-09 11:35:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1696852200000|2023-10-09 11:50:00|8.2|8.2|8.2|8.2|8.2|8.2|8.2|8.2|0
1696853100000|2023-10-09 12:05:00|8.21|8.21|8.19|8.19|8.21|8.21|8.19|8.19|0
1696854900000|2023-10-09 12:35:00|8.21|8.21|8.17|8.17|8.21|8.21|8.17|8.17|0
1696855200000|2023-10-09 12:40:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1696855500000|2023-10-09 12:45:00|8.17|8.17|8.18|8.18|8.18|8.18|8.17|8.17|0
1696856400000|2023-10-09 13:00:00|8.19|8.19|8.19|8.19|8.19|8.19|8.18|8.18|0
1696857900000|2023-10-09 13:25:00|8.21|8.21|8.21|8.21|8.21|8.21|8.19|8.19|0
1696858200000|2023-10-09 13:30:00|8.19|8.19|8.27|8.27|8.27|8.27|8.19|8.19|0
1696858500000|2023-10-09 13:35:00|8.29|8.29|8.25|8.25|8.29|8.29|8.24|8.24|0
1696858800000|2023-10-09 13:40:00|8.26|8.26|8.3|8.3|8.3|8.3|8.26|8.26|0
1696859100000|2023-10-09 13:45:00|8.31|8.31|8.26|8.26|8.32|8.32|8.25|8.25|0
1696859400000|2023-10-09 13:50:00|8.25|8.25|8.22|8.22|8.26|8.26|8.19|8.19|0
1696859700000|2023-10-09 13:55:00|8.21|8.21|8.18|8.18|8.21|8.21|8.18|8.18|0
1696860000000|2023-10-09 14:00:00|8.16|8.16|8.13|8.13|8.18|8.18|8.13|8.13|0
1696860300000|2023-10-09 14:05:00|8.14|8.14|8.18|8.18|8.18|8.18|8.13|8.13|0
1696860600000|2023-10-09 14:10:00|8.19|8.19|8.18|8.18|8.19|8.19|8.17|8.17|0
1696860900000|2023-10-09 14:15:00|8.19|8.19|8.2|8.2|8.21|8.21|8.18|8.18|0
1696861200000|2023-10-09 14:20:00|8.19|8.19|8.21|8.21|8.22|8.22|8.19|8.19|0
1696861500000|2023-10-09 14:25:00|8.2|8.2|8.21|8.21|8.21|8.21|8.2|8.2|0
1696861800000|2023-10-09 14:30:00|8.22|8.22|8.21|8.21|8.22|8.22|8.19|8.19|0
1696862100000|2023-10-09 14:35:00|8.2|8.2|8.21|8.21|8.22|8.22|8.2|8.2|0
1696862400000|2023-10-09 14:40:00|8.22|8.22|8.21|8.21|8.22|8.22|8.21|8.21|0
1696862700000|2023-10-09 14:45:00|8.2|8.2|8.19|8.19|8.2|8.2|8.19|8.19|0
1696863000000|2023-10-09 14:50:00|8.18|8.18|8.17|8.17|8.19|8.19|8.17|8.17|0
1696863300000|2023-10-09 14:55:00|8.18|8.18|8.19|8.19|8.2|8.2|8.18|8.18|0
1696863600000|2023-10-09 15:00:00|8.18|8.18|8.18|8.18|8.19|8.19|8.17|8.17|0
1696863900000|2023-10-09 15:05:00|8.19|8.19|8.17|8.17|8.19|8.19|8.17|8.17|0
1696864200000|2023-10-09 15:10:00|8.16|8.16|8.16|8.16|8.17|8.17|8.16|8.16|0
1696864500000|2023-10-09 15:15:00|8.15|8.15|8.15|8.15|8.15|8.15|8.14|8.14|0
1696864800000|2023-10-09 15:20:00|8.14|8.14|8.12|8.12|8.15|8.15|8.12|8.12|0
1696865100000|2023-10-09 15:25:00|8.13|8.13|8.16|8.16|8.16|8.16|8.13|8.13|0
1696865400000|2023-10-09 15:30:00|8.15|8.15|8.16|8.16|8.16|8.16|8.12|8.12|0
1696865700000|2023-10-09 15:35:00|8.17|8.17|8.18|8.18|8.18|8.18|8.17|8.17|0
1696866000000|2023-10-09 15:40:00|8.17|8.17|8.18|8.18|8.18|8.18|8.17|8.17|0
1696866300000|2023-10-09 15:45:00|8.19|8.19|8.21|8.21|8.21|8.21|8.18|8.18|0
1696866600000|2023-10-09 15:50:00|8.2|8.2|8.21|8.21|8.21|8.21|8.2|8.2|0
1696866900000|2023-10-09 15:55:00|8.2|8.2|8.21|8.21|8.21|8.21|8.2|8.2|0
1696867200000|2023-10-09 16:00:00|8.22|8.22|8.22|8.22|8.24|8.24|8.21|8.21|0
1696867500000|2023-10-09 16:05:00|8.23|8.23|8.22|8.22|8.24|8.24|8.22|8.22|0
1696867800000|2023-10-09 16:10:00|8.23|8.23|8.19|8.19|8.23|8.23|8.19|8.19|0
1696868100000|2023-10-09 16:15:00|8.2|8.2|8.21|8.21|8.21|8.21|8.2|8.2|0
1696868400000|2023-10-09 16:20:00|8.22|8.22|8.19|8.19|8.22|8.22|8.19|8.19|0
1696868700000|2023-10-09 16:25:00|8.18|8.18|8.17|8.17|8.18|8.18|8.16|8.16|0
1696869000000|2023-10-09 16:30:00|8.18|8.18|8.18|8.18|8.18|8.18|8.17|8.17|0
1696869300000|2023-10-09 16:35:00|8.17|8.17|8.17|8.17|8.18|8.18|8.16|8.16|0
1696869600000|2023-10-09 16:40:00|8.16|8.16|8.16|8.16|8.17|8.17|8.16|8.16|0
1696869900000|2023-10-09 16:45:00|8.17|8.17|8.19|8.19|8.19|8.19|8.17|8.17|0
1696870200000|2023-10-09 16:50:00|8.18|8.18|8.18|8.18|8.19|8.19|8.18|8.18|0
1696870500000|2023-10-09 16:55:00|8.19|8.19|8.18|8.18|8.19|8.19|8.16|8.16|0
1696870800000|2023-10-09 17:00:00|8.17|8.17|8.17|8.17|8.18|8.18|8.16|8.16|0
1696871100000|2023-10-09 17:05:00|8.16|8.16|8.17|8.17|8.17|8.17|8.16|8.16|0
1696871400000|2023-10-09 17:10:00|8.16|8.16|8.18|8.18|8.18|8.18|8.16|8.16|0
1696871700000|2023-10-09 17:15:00|8.19|8.19|8.19|8.19|8.19|8.19|8.19|8.19|0
1696872000000|2023-10-09 17:20:00|8.18|8.18|8.19|8.19|8.19|8.19|8.17|8.17|0
1696872300000|2023-10-09 17:25:00|8.2|8.2|8.2|8.2|8.2|8.2|8.19|8.19|0
1696872600000|2023-10-09 17:30:00|8.19|8.19|8.21|8.21|8.21|8.21|8.19|8.19|0
1696872900000|2023-10-09 17:35:00|8.22|8.22|8.22|8.22|8.22|8.22|8.21|8.21|0
1696873200000|2023-10-09 17:40:00|8.23|8.23|8.26|8.26|8.26|8.26|8.22|8.22|0
1696873500000|2023-10-09 17:45:00|8.25|8.25|8.26|8.26|8.26|8.26|8.25|8.25|0
1696873800000|2023-10-09 17:50:00|8.27|8.27|8.26|8.26|8.27|8.27|8.26|8.26|0
1696874100000|2023-10-09 17:55:00|8.27|8.27|8.27|8.27|8.27|8.27|8.26|8.26|0
1696874400000|2023-10-09 18:00:00|8.26|8.26|8.24|8.24|8.26|8.26|8.24|8.24|0
1696874700000|2023-10-09 18:05:00|8.23|8.23|8.24|8.24|8.24|8.24|8.23|8.23|0
1696875000000|2023-10-09 18:10:00|8.25|8.25|8.23|8.23|8.25|8.25|8.23|8.23|0
1696875300000|2023-10-09 18:15:00|8.24|8.24|8.25|8.25|8.25|8.25|8.24|8.24|0
1696875600000|2023-10-09 18:20:00|8.24|8.24|8.25|8.25|8.26|8.26|8.24|8.24|0
1696875900000|2023-10-09 18:25:00|8.26|8.26|8.26|8.26|8.26|8.26|8.25|8.25|0
1696876200000|2023-10-09 18:30:00|8.25|8.25|8.26|8.26|8.26|8.26|8.25|8.25|0
1696876500000|2023-10-09 18:35:00|8.25|8.25|8.26|8.26|8.26|8.26|8.24|8.24|0
1696876800000|2023-10-09 18:40:00|8.25|8.25|8.27|8.27|8.27|8.27|8.25|8.25|0
1696877100000|2023-10-09 18:45:00|8.26|8.26|8.27|8.27|8.27|8.27|8.26|8.26|0
1696877400000|2023-10-09 18:50:00|8.28|8.28|8.29|8.29|8.29|8.29|8.27|8.27|0
1696877700000|2023-10-09 18:55:00|8.3|8.3|8.29|8.29|8.3|8.3|8.28|8.28|0
1696878000000|2023-10-09 19:00:00|8.28|8.28|8.31|8.31|8.32|8.32|8.28|8.28|0
1696878300000|2023-10-09 19:05:00|8.32|8.32|8.31|8.31|8.32|8.32|8.31|8.31|0
1696878600000|2023-10-09 19:10:00|8.3|8.3|8.28|8.28|8.31|8.31|8.28|8.28|0
1696878900000|2023-10-09 19:15:00|8.29|8.29|8.27|8.27|8.29|8.29|8.26|8.26|0
1696879200000|2023-10-09 19:20:00|8.26|8.26|8.28|8.28|8.28|8.28|8.26|8.26|0
1696879500000|2023-10-09 19:25:00|8.27|8.27|8.29|8.29|8.29|8.29|8.27|8.27|0
1696879800000|2023-10-09 19:30:00|8.3|8.3|8.28|8.28|8.3|8.3|8.28|8.28|0
1696880100000|2023-10-09 19:35:00|8.29|8.29|8.27|8.27|8.29|8.29|8.27|8.27|0
1696880400000|2023-10-09 19:40:00|8.26|8.26|8.26|8.26|8.27|8.27|8.26|8.26|0
1696880700000|2023-10-09 19:45:00|8.27|8.27|8.26|8.26|8.27|8.27|8.25|8.25|0
1696881000000|2023-10-09 19:50:00|8.25|8.25|8.25|8.25|8.26|8.26|8.25|8.25|0
1696881300000|2023-10-09 19:55:00|8.26|8.26|8.25|8.25|8.26|8.26|8.24|8.24|0
1696882200000|2023-10-09 20:10:00|8.26|8.26|8.26|8.26|8.26|8.26|8.26|8.26|0
1696882500000|2023-10-09 20:15:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1696884300000|2023-10-09 20:45:00|8.23|8.23|8.22|8.22|8.23|8.23|8.22|8.22|0
1696890600000|2023-10-09 22:30:00|8.23|8.23|8.23|8.23|8.23|8.23|8.23|8.23|0
1696891200000|2023-10-09 22:40:00|8.24|8.24|8.24|8.24|8.24|8.24|8.24|8.24|0
1696891800000|2023-10-09 22:50:00|8.23|8.23|8.23|8.23|8.23|8.23|8.23|8.23|0
1696892100000|2023-10-09 22:55:00|8.24|8.24|8.24|8.24|8.24|8.24|8.24|8.24|0
1696892400000|2023-10-09 23:00:00|8.23|8.23|8.25|8.25|8.25|8.25|8.23|8.23|0
1696893000000|2023-10-09 23:10:00|8.23|8.23|8.25|8.25|8.25|8.25|8.23|8.23|0
1696893300000|2023-10-09 23:15:00|8.23|8.23|8.24|8.24|8.24|8.24|8.23|8.23|0
1696893600000|2023-10-09 23:20:00|8.23|8.23|8.22|8.22|8.25|8.25|8.22|8.22|0
1696894800000|2023-10-09 23:40:00|8.23|8.23|8.23|8.23|8.23|8.23|8.23|8.23|0
1696895400000|2023-10-09 23:50:00|8.24|8.24|8.25|8.25|8.25|8.25|8.24|8.24|0
1696895700000|2023-10-09 23:55:00|8.23|8.23|8.23|8.23|8.23|8.23|8.23|8.23|0
1696927500000|2023-10-10 08:45:00|8.27|8.27|8.27|8.27|8.27|8.27|8.27|8.27|0
1696929600000|2023-10-10 09:20:00|8.29|8.29|8.29|8.29|8.29|8.29|8.29|8.29|0
1696931100000|2023-10-10 09:45:00|8.26|8.26|8.26|8.26|8.26|8.26|8.26|8.26|0
1696932300000|2023-10-10 10:05:00|8.25|8.25|8.25|8.25|8.25|8.25|8.25|8.25|0
1696934400000|2023-10-10 10:40:00|8.27|8.27|8.27|8.27|8.27|8.27|8.27|8.27|0
1696935600000|2023-10-10 11:00:00|8.26|8.26|8.26|8.26|8.26|8.26|8.26|8.26|0
1696936500000|2023-10-10 11:15:00|8.27|8.27|8.27|8.27|8.27|8.27|8.27|8.27|0
1696937100000|2023-10-10 11:25:00|8.26|8.26|8.26|8.26|8.26|8.26|8.26|8.26|0
1696941000000|2023-10-10 12:30:00|8.31|8.31|8.32|8.32|8.32|8.32|8.31|8.31|0
1696942500000|2023-10-10 12:55:00|8.25|8.25|8.25|8.25|8.25|8.25|8.25|8.25|0
1696942800000|2023-10-10 13:00:00|8.23|8.23|8.26|8.26|8.26|8.26|8.23|8.23|0
1696944000000|2023-10-10 13:20:00|8.27|8.27|8.27|8.27|8.27|8.27|8.27|8.27|0
1696944300000|2023-10-10 13:25:00|8.23|8.23|8.29|8.29|8.29|8.29|8.16|8.16|0
1696944600000|2023-10-10 13:30:00|8.26|8.26|8.28|8.28|8.3|8.3|8.26|8.26|0
1696944900000|2023-10-10 13:35:00|8.26|8.26|8.28|8.28|8.3|8.3|8.24|8.24|0
1696945200000|2023-10-10 13:40:00|8.27|8.27|8.26|8.26|8.3|8.3|8.26|8.26|0
1696945500000|2023-10-10 13:45:00|8.25|8.25|8.31|8.31|8.31|8.31|8.25|8.25|0
1696945800000|2023-10-10 13:50:00|8.32|8.32|8.34|8.34|8.34|8.34|8.31|8.31|0
1696946100000|2023-10-10 13:55:00|8.33|8.33|8.33|8.33|8.33|8.33|8.32|8.32|0
1696946400000|2023-10-10 14:00:00|8.34|8.34|8.35|8.35|8.36|8.36|8.33|8.33|0
1696946700000|2023-10-10 14:05:00|8.36|8.36|8.36|8.36|8.37|8.37|8.35|8.35|0
1696947000000|2023-10-10 14:10:00|8.35|8.35|8.37|8.37|8.37|8.37|8.35|8.35|0
1696947300000|2023-10-10 14:15:00|8.39|8.39|8.42|8.42|8.42|8.42|8.39|8.39|0
1696947600000|2023-10-10 14:20:00|8.43|8.43|8.49|8.49|8.5|8.5|8.43|8.43|0
1696947900000|2023-10-10 14:25:00|8.5|8.5|8.48|8.48|8.51|8.51|8.47|8.47|0
1696948200000|2023-10-10 14:30:00|8.47|8.47|8.5|8.5|8.5|8.5|8.47|8.47|0
1696948500000|2023-10-10 14:35:00|8.49|8.49|8.49|8.49|8.52|8.52|8.49|8.49|0
1696948800000|2023-10-10 14:40:00|8.5|8.5|8.52|8.52|8.52|8.52|8.49|8.49|0
1696949100000|2023-10-10 14:45:00|8.51|8.51|8.44|8.44|8.51|8.51|8.44|8.44|0
1696949400000|2023-10-10 14:50:00|8.43|8.43|8.45|8.45|8.46|8.46|8.43|8.43|0
1696949700000|2023-10-10 14:55:00|8.46|8.46|8.47|8.47|8.47|8.47|8.46|8.46|0
1696950000000|2023-10-10 15:00:00|8.46|8.46|8.46|8.46|8.46|8.46|8.45|8.45|0
1696950300000|2023-10-10 15:05:00|8.47|8.47|8.46|8.46|8.47|8.47|8.45|8.45|0
1696950600000|2023-10-10 15:10:00|8.45|8.45|8.48|8.48|8.48|8.48|8.45|8.45|0
1696950900000|2023-10-10 15:15:00|8.49|8.49|8.49|8.49|8.49|8.49|8.48|8.48|0
1696951200000|2023-10-10 15:20:00|8.48|8.48|8.43|8.43|8.49|8.49|8.42|8.42|0
1696951500000|2023-10-10 15:25:00|8.42|8.42|8.44|8.44|8.44|8.44|8.42|8.42|0
1696951800000|2023-10-10 15:30:00|8.45|8.45|8.44|8.44|8.45|8.45|8.42|8.42|0
1696952100000|2023-10-10 15:35:00|8.43|8.43|8.42|8.42|8.44|8.44|8.41|8.41|0
1696952400000|2023-10-10 15:40:00|8.43|8.43|8.43|8.43|8.44|8.44|8.42|8.42|0
1696952700000|2023-10-10 15:45:00|8.42|8.42|8.43|8.43|8.43|8.43|8.41|8.41|0
1696953000000|2023-10-10 15:50:00|8.42|8.42|8.42|8.42|8.43|8.43|8.42|8.42|0
1696953300000|2023-10-10 15:55:00|8.43|8.43|8.43|8.43|8.44|8.44|8.42|8.42|0
1696953600000|2023-10-10 16:00:00|8.44|8.44|8.44|8.44|8.44|8.44|8.43|8.43|0
1696953900000|2023-10-10 16:05:00|8.43|8.43|8.43|8.43|8.43|8.43|8.42|8.42|0
1696954200000|2023-10-10 16:10:00|8.42|8.42|8.43|8.43|8.44|8.44|8.42|8.42|0
1696954500000|2023-10-10 16:15:00|8.44|8.44|8.44|8.44|8.44|8.44|8.43|8.43|0
1696954800000|2023-10-10 16:20:00|8.43|8.43|8.42|8.42|8.43|8.43|8.4|8.4|0
1696955100000|2023-10-10 16:25:00|8.43|8.43|8.43|8.43|8.43|8.43|8.42|8.42|0
1696955400000|2023-10-10 16:30:00|8.44|8.44|8.44|8.44|8.44|8.44|8.43|8.43|0
1696955700000|2023-10-10 16:35:00|8.43|8.43|8.44|8.44|8.44|8.44|8.43|8.43|0
1696956000000|2023-10-10 16:40:00|8.43|8.43|8.43|8.43|8.43|8.43|8.42|8.42|0
1696956300000|2023-10-10 16:45:00|8.42|8.42|8.43|8.43|8.43|8.43|8.42|8.42|0
1696956600000|2023-10-10 16:50:00|8.42|8.42|8.43|8.43|8.43|8.43|8.42|8.42|0
1696956900000|2023-10-10 16:55:00|8.42|8.42|8.41|8.41|8.42|8.42|8.4|8.4|0
1696957200000|2023-10-10 17:00:00|8.4|8.4|8.39|8.39|8.41|8.41|8.39|8.39|0
1696957500000|2023-10-10 17:05:00|8.37|8.37|8.37|8.37|8.38|8.38|8.37|8.37|0
1696957800000|2023-10-10 17:10:00|8.38|8.38|8.37|8.37|8.38|8.38|8.37|8.37|0
1696958100000|2023-10-10 17:15:00|8.36|8.36|8.4|8.4|8.4|8.4|8.36|8.36|0
1696958400000|2023-10-10 17:20:00|8.42|8.42|8.42|8.42|8.42|8.42|8.41|8.41|0
1696958700000|2023-10-10 17:25:00|8.43|8.43|8.43|8.43|8.43|8.43|8.43|8.43|0
1696959000000|2023-10-10 17:30:00|8.42|8.42|8.42|8.42|8.44|8.44|8.42|8.42|0
1696959300000|2023-10-10 17:35:00|8.43|8.43|8.41|8.41|8.43|8.43|8.41|8.41|0
1696959600000|2023-10-10 17:40:00|8.42|8.42|8.44|8.44|8.44|8.44|8.42|8.42|0
1696959900000|2023-10-10 17:45:00|8.45|8.45|8.44|8.44|8.45|8.45|8.44|8.44|0
1696960200000|2023-10-10 17:50:00|8.45|8.45|8.43|8.43|8.45|8.45|8.42|8.42|0
1696960500000|2023-10-10 17:55:00|8.42|8.42|8.43|8.43|8.43|8.43|8.42|8.42|0
1696960800000|2023-10-10 18:00:00|8.42|8.42|8.43|8.43|8.44|8.44|8.42|8.42|0
1696961100000|2023-10-10 18:05:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1696961400000|2023-10-10 18:10:00|8.41|8.41|8.39|8.39|8.42|8.42|8.39|8.39|0
1696961700000|2023-10-10 18:15:00|8.38|8.38|8.4|8.4|8.4|8.4|8.38|8.38|0
1696962000000|2023-10-10 18:20:00|8.39|8.39|8.39|8.39|8.41|8.41|8.39|8.39|0
1696962300000|2023-10-10 18:25:00|8.38|8.38|8.39|8.39|8.41|8.41|8.38|8.38|0
1696962600000|2023-10-10 18:30:00|8.4|8.4|8.41|8.41|8.41|8.41|8.39|8.39|0
1696962900000|2023-10-10 18:35:00|8.42|8.42|8.4|8.4|8.42|8.42|8.39|8.39|0
1696963200000|2023-10-10 18:40:00|8.39|8.39|8.39|8.39|8.4|8.4|8.39|8.39|0
1696963500000|2023-10-10 18:45:00|8.4|8.4|8.39|8.39|8.4|8.4|8.39|8.39|0
1696963800000|2023-10-10 18:50:00|8.38|8.38|8.38|8.38|8.39|8.39|8.38|8.38|0
1696964100000|2023-10-10 18:55:00|8.37|8.37|8.37|8.37|8.37|8.37|8.37|8.37|0
1696964400000|2023-10-10 19:00:00|8.38|8.38|8.37|8.37|8.38|8.38|8.37|8.37|0
1696964700000|2023-10-10 19:05:00|8.36|8.36|8.35|8.35|8.37|8.37|8.35|8.35|0
1696965000000|2023-10-10 19:10:00|8.36|8.36|8.34|8.34|8.36|8.36|8.34|8.34|0
1696965300000|2023-10-10 19:15:00|8.35|8.35|8.36|8.36|8.37|8.37|8.34|8.34|0
1696965600000|2023-10-10 19:20:00|8.37|8.37|8.39|8.39|8.39|8.39|8.35|8.35|0
1696965900000|2023-10-10 19:25:00|8.38|8.38|8.38|8.38|8.39|8.39|8.38|8.38|0
1696966200000|2023-10-10 19:30:00|8.39|8.39|8.39|8.39|8.39|8.39|8.38|8.38|0
1696966500000|2023-10-10 19:35:00|8.4|8.4|8.39|8.39|8.4|8.4|8.39|8.39|0
1696966800000|2023-10-10 19:40:00|8.4|8.4|8.4|8.4|8.4|8.4|8.39|8.39|0
1696967100000|2023-10-10 19:45:00|8.39|8.39|8.39|8.39|8.4|8.4|8.39|8.39|0
1696967400000|2023-10-10 19:50:00|8.4|8.4|8.39|8.39|8.41|8.41|8.39|8.39|0
1696967700000|2023-10-10 19:55:00|8.4|8.4|8.39|8.39|8.4|8.4|8.38|8.38|0
1696968000000|2023-10-10 20:00:00|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|0
1696968300000|2023-10-10 20:05:00|8.39|8.39|8.39|8.39|8.39|8.39|8.39|8.39|0
1696971900000|2023-10-10 21:05:00|8.38|8.38|8.38|8.38|8.38|8.38|8.38|8.38|0
1696973400000|2023-10-10 21:30:00|8.39|8.39|8.39|8.39|8.39|8.39|8.39|8.39|0
1696974300000|2023-10-10 21:45:00|8.38|8.38|8.38|8.38|8.38|8.38|8.38|8.38|0
1696976100000|2023-10-10 22:15:00|8.4|8.4|8.42|8.42|8.42|8.42|8.4|8.4|0
1696976400000|2023-10-10 22:20:00|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|0
1696977600000|2023-10-10 22:40:00|8.43|8.43|8.41|8.41|8.43|8.43|8.41|8.41|0
1696978200000|2023-10-10 22:50:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1696979400000|2023-10-10 23:10:00|8.43|8.43|8.44|8.44|8.44|8.44|8.43|8.43|0
1696979700000|2023-10-10 23:15:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1696980300000|2023-10-10 23:25:00|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|0
1696980600000|2023-10-10 23:30:00|8.43|8.43|8.43|8.43|8.43|8.43|8.43|8.43|0
1696980900000|2023-10-10 23:35:00|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|0
1696981200000|2023-10-10 23:40:00|8.41|8.41|8.41|8.41|8.41|8.41|8.41|8.41|0
1696981500000|2023-10-10 23:45:00|8.43|8.43|8.43|8.43|8.43|8.43|8.43|8.43|0
1696982100000|2023-10-10 23:55:00|8.4|8.4|8.4|8.4|8.44|8.44|8.4|8.4|0
1697011200000|2023-10-11 08:00:00|8.43|8.43|8.44|8.44|8.44|8.44|8.43|8.43|0
1697011800000|2023-10-11 08:10:00|8.45|8.45|8.45|8.45|8.45|8.45|8.44|8.44|0
1697013000000|2023-10-11 08:30:00|8.46|8.46|8.46|8.46|8.46|8.46|8.46|8.46|0
1697013900000|2023-10-11 08:45:00|8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|0
1697016600000|2023-10-11 09:30:00|8.45|8.45|8.45|8.45|8.45|8.45|8.45|8.45|0
1697017200000|2023-10-11 09:40:00|8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|0
1697018400000|2023-10-11 10:00:00|8.43|8.43|8.44|8.44|8.44|8.44|8.42|8.42|0
1697018700000|2023-10-11 10:05:00|8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|0
1697019300000|2023-10-11 10:15:00|8.49|8.49|8.49|8.49|8.49|8.49|8.49|8.49|0
1697020200000|2023-10-11 10:30:00|8.51|8.51|8.51|8.51|8.51|8.51|8.51|8.51|0
1697022000000|2023-10-11 11:00:00|8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|0
1697022300000|2023-10-11 11:05:00|8.46|8.46|8.46|8.46|8.46|8.46|8.46|8.46|0
1697023500000|2023-10-11 11:25:00|8.45|8.45|8.44|8.44|8.45|8.45|8.44|8.44|0
1697026200000|2023-10-11 12:10:00|8.42|8.42|8.44|8.44|8.44|8.44|8.42|8.42|0
1697026500000|2023-10-11 12:15:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1697027400000|2023-10-11 12:30:00|8.4|8.4|8.41|8.41|8.41|8.41|8.4|8.4|0
1697027700000|2023-10-11 12:35:00|8.42|8.42|8.43|8.43|8.43|8.43|8.42|8.42|0
1697028300000|2023-10-11 12:45:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1697029500000|2023-10-11 13:05:00|8.46|8.46|8.47|8.47|8.47|8.47|8.46|8.46|0
1697029800000|2023-10-11 13:10:00|8.44|8.44|8.47|8.47|8.47|8.47|8.44|8.44|0
1697030100000|2023-10-11 13:15:00|8.46|8.46|8.45|8.45|8.46|8.46|8.45|8.45|0
1697030400000|2023-10-11 13:20:00|8.46|8.46|8.46|8.46|8.47|8.47|8.44|8.44|0
1697030700000|2023-10-11 13:25:00|8.43|8.43|8.4|8.4|8.43|8.43|8.38|8.38|0
1697031000000|2023-10-11 13:30:00|8.42|8.42|8.48|8.48|8.49|8.49|8.42|8.42|0
1697031300000|2023-10-11 13:35:00|8.49|8.49|8.48|8.48|8.49|8.49|8.46|8.46|0
1697031600000|2023-10-11 13:40:00|8.49|8.49|8.47|8.47|8.51|8.51|8.47|8.47|0
1697031900000|2023-10-11 13:45:00|8.46|8.46|8.43|8.43|8.46|8.46|8.42|8.42|0
1697032200000|2023-10-11 13:50:00|8.44|8.44|8.39|8.39|8.44|8.44|8.38|8.38|0
1697032500000|2023-10-11 13:55:00|8.38|8.38|8.37|8.37|8.39|8.39|8.37|8.37|0
1697032800000|2023-10-11 14:00:00|8.36|8.36|8.35|8.35|8.36|8.36|8.35|8.35|0
1697033100000|2023-10-11 14:05:00|8.36|8.36|8.33|8.33|8.36|8.36|8.33|8.33|0
1697033400000|2023-10-11 14:10:00|8.34|8.34|8.28|8.28|8.34|8.34|8.28|8.28|0
1697033700000|2023-10-11 14:15:00|8.27|8.27|8.29|8.29|8.3|8.3|8.26|8.26|0
1697034000000|2023-10-11 14:20:00|8.28|8.28|8.29|8.29|8.29|8.29|8.28|8.28|0
1697034300000|2023-10-11 14:25:00|8.28|8.28|8.24|8.24|8.28|8.28|8.23|8.23|0
1697034600000|2023-10-11 14:30:00|8.23|8.23|8.21|8.21|8.23|8.23|8.21|8.21|0
1697034900000|2023-10-11 14:35:00|8.2|8.2|8.21|8.21|8.21|8.21|8.19|8.19|0
1697035200000|2023-10-11 14:40:00|8.2|8.2|8.19|8.19|8.21|8.21|8.19|8.19|0
1697035500000|2023-10-11 14:45:00|8.18|8.18|8.22|8.22|8.22|8.22|8.16|8.16|0
1697035800000|2023-10-11 14:50:00|8.21|8.21|8.26|8.26|8.26|8.26|8.21|8.21|0
1697036400000|2023-10-11 15:00:00|8.27|8.27|8.28|8.28|8.29|8.29|8.27|8.27|0
1697036700000|2023-10-11 15:05:00|8.29|8.29|8.28|8.28|8.31|8.31|8.28|8.28|0
1697037000000|2023-10-11 15:10:00|8.29|8.29|8.26|8.26|8.29|8.29|8.26|8.26|0
1697037300000|2023-10-11 15:15:00|8.25|8.25|8.24|8.24|8.25|8.25|8.23|8.23|0
1697037600000|2023-10-11 15:20:00|8.23|8.23|8.24|8.24|8.24|8.24|8.21|8.21|0
1697037900000|2023-10-11 15:25:00|8.23|8.23|8.22|8.22|8.24|8.24|8.21|8.21|0
1697038200000|2023-10-11 15:30:00|8.21|8.21|8.21|8.21|8.22|8.22|8.2|8.2|0
1697038500000|2023-10-11 15:35:00|8.2|8.2|8.21|8.21|8.21|8.21|8.2|8.2|0
1697038800000|2023-10-11 15:40:00|8.22|8.22|8.17|8.17|8.22|8.22|8.17|8.17|0
1697039100000|2023-10-11 15:45:00|8.16|8.16|8.19|8.19|8.19|8.19|8.16|8.16|0
1697039400000|2023-10-11 15:50:00|8.18|8.18|8.17|8.17|8.19|8.19|8.17|8.17|0
1697039700000|2023-10-11 15:55:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1697040000000|2023-10-11 16:00:00|8.15|8.15|8.15|8.15|8.16|8.16|8.15|8.15|0
1697040300000|2023-10-11 16:05:00|8.16|8.16|8.16|8.16|8.17|8.17|8.14|8.14|0
1697040600000|2023-10-11 16:10:00|8.17|8.17|8.14|8.14|8.17|8.17|8.14|8.14|0
1697040900000|2023-10-11 16:15:00|8.13|8.13|8.14|8.14|8.15|8.15|8.13|8.13|0
1697041200000|2023-10-11 16:20:00|8.15|8.15|8.12|8.12|8.15|8.15|8.12|8.12|0
1697041500000|2023-10-11 16:25:00|8.13|8.13|8.13|8.13|8.13|8.13|8.11|8.11|0
1697041800000|2023-10-11 16:30:00|8.12|8.12|8.13|8.13|8.14|8.14|8.12|8.12|0
1697042100000|2023-10-11 16:35:00|8.14|8.14|8.17|8.17|8.18|8.18|8.14|8.14|0
1697042400000|2023-10-11 16:40:00|8.18|8.18|8.17|8.17|8.18|8.18|8.17|8.17|0
1697042700000|2023-10-11 16:45:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1697043000000|2023-10-11 16:50:00|8.15|8.15|8.15|8.15|8.15|8.15|8.14|8.14|0
1697043300000|2023-10-11 16:55:00|8.16|8.16|8.18|8.18|8.18|8.18|8.16|8.16|0
1697043600000|2023-10-11 17:00:00|8.17|8.17|8.17|8.17|8.18|8.18|8.16|8.16|0
1697043900000|2023-10-11 17:05:00|8.16|8.16|8.18|8.18|8.18|8.18|8.16|8.16|0
1697044200000|2023-10-11 17:10:00|8.19|8.19|8.17|8.17|8.2|8.2|8.17|8.17|0
1697044500000|2023-10-11 17:15:00|8.18|8.18|8.14|8.14|8.18|8.18|8.14|8.14|0
1697044800000|2023-10-11 17:20:00|8.13|8.13|8.15|8.15|8.15|8.15|8.13|8.13|0
1697045100000|2023-10-11 17:25:00|8.16|8.16|8.15|8.15|8.16|8.16|8.15|8.15|0
1697045400000|2023-10-11 17:30:00|8.14|8.14|8.13|8.13|8.14|8.14|8.12|8.12|0
1697045700000|2023-10-11 17:35:00|8.12|8.12|8.11|8.11|8.12|8.12|8.11|8.11|0
1697046000000|2023-10-11 17:40:00|8.1|8.1|8.1|8.1|8.11|8.11|8.1|8.1|0
1697046300000|2023-10-11 17:45:00|8.11|8.11|8.1|8.1|8.11|8.11|8.1|8.1|0
1697046600000|2023-10-11 17:50:00|8.11|8.11|8.12|8.12|8.13|8.13|8.1|8.1|0
1697046900000|2023-10-11 17:55:00|8.11|8.11|8.1|8.1|8.12|8.12|8.1|8.1|0
1697047200000|2023-10-11 18:00:00|8.11|8.11|8.1|8.1|8.11|8.11|8.1|8.1|0
1697047500000|2023-10-11 18:05:00|8.09|8.09|8.1|8.1|8.1|8.1|8.09|8.09|0
1697047800000|2023-10-11 18:10:00|8.09|8.09|8.1|8.1|8.11|8.11|8.09|8.09|0
1697048100000|2023-10-11 18:15:00|8.11|8.11|8.09|8.09|8.11|8.11|8.09|8.09|0
1697048400000|2023-10-11 18:20:00|8.1|8.1|8.14|8.14|8.14|8.14|8.1|8.1|0
1697048700000|2023-10-11 18:25:00|8.15|8.15|8.12|8.12|8.15|8.15|8.12|8.12|0
1697049000000|2023-10-11 18:30:00|8.11|8.11|8.12|8.12|8.13|8.13|8.11|8.11|0
1697049300000|2023-10-11 18:35:00|8.13|8.13|8.12|8.12|8.13|8.13|8.11|8.11|0
1697049600000|2023-10-11 18:40:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1697049900000|2023-10-11 18:45:00|8.1|8.1|8.11|8.11|8.12|8.12|8.09|8.09|0
1697050200000|2023-10-11 18:50:00|8.1|8.1|8.1|8.1|8.11|8.11|8.1|8.1|0
1697050500000|2023-10-11 18:55:00|8.11|8.11|8.1|8.1|8.11|8.11|8.1|8.1|0
1697050800000|2023-10-11 19:00:00|8.11|8.11|8.12|8.12|8.13|8.13|8.1|8.1|0
1697051100000|2023-10-11 19:05:00|8.11|8.11|8.12|8.12|8.12|8.12|8.11|8.11|0
1697051400000|2023-10-11 19:10:00|8.13|8.13|8.12|8.12|8.13|8.13|8.12|8.12|0
1697051700000|2023-10-11 19:15:00|8.11|8.11|8.12|8.12|8.12|8.12|8.11|8.11|0
1697052000000|2023-10-11 19:20:00|8.13|8.13|8.13|8.13|8.13|8.13|8.13|8.13|0
1697052300000|2023-10-11 19:25:00|8.14|8.14|8.14|8.14|8.15|8.15|8.13|8.13|0
1697052600000|2023-10-11 19:30:00|8.15|8.15|8.14|8.14|8.15|8.15|8.12|8.12|0
1697052900000|2023-10-11 19:35:00|8.13|8.13|8.13|8.13|8.14|8.14|8.12|8.12|0
1697053200000|2023-10-11 19:40:00|8.12|8.12|8.12|8.12|8.13|8.13|8.12|8.12|0
1697053500000|2023-10-11 19:45:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1697053800000|2023-10-11 19:50:00|8.12|8.12|8.13|8.13|8.13|8.13|8.11|8.11|0
1697054100000|2023-10-11 19:55:00|8.12|8.12|8.13|8.13|8.13|8.13|8.11|8.11|0
1697054700000|2023-10-11 20:05:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1697055900000|2023-10-11 20:25:00|8.13|8.13|8.13|8.13|8.13|8.13|8.13|8.13|0
1697057100000|2023-10-11 20:45:00|8.14|8.14|8.17|8.17|8.17|8.17|8.14|8.14|0
1697059200000|2023-10-11 21:20:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1697059500000|2023-10-11 21:25:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1697060700000|2023-10-11 21:45:00|8.13|8.13|8.14|8.14|8.14|8.14|8.13|8.13|0
1697061000000|2023-10-11 21:50:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1697061300000|2023-10-11 21:55:00|8.14|8.14|8.14|8.14|8.14|8.14|8.14|8.14|0
1697061600000|2023-10-11 22:00:00|8.13|8.13|8.13|8.13|8.13|8.13|8.13|8.13|0
1697062500000|2023-10-11 22:15:00|8.16|8.16|8.16|8.16|8.16|8.16|8.14|8.14|0
1697063400000|2023-10-11 22:30:00|8.17|8.17|8.16|8.16|8.17|8.17|8.16|8.16|0
1697063700000|2023-10-11 22:35:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1697064000000|2023-10-11 22:40:00|8.16|8.16|8.17|8.17|8.17|8.17|8.16|8.16|0
1697064300000|2023-10-11 22:45:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1697064600000|2023-10-11 22:50:00|8.17|8.17|8.16|8.16|8.17|8.17|8.16|8.16|0
1697065200000|2023-10-11 23:00:00|8.17|8.17|8.17|8.17|8.17|8.17|8.16|8.16|0
1697065800000|2023-10-11 23:10:00|8.18|8.18|8.16|8.16|8.18|8.18|8.16|8.16|0
1697067300000|2023-10-11 23:35:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1697067900000|2023-10-11 23:45:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1697068500000|2023-10-11 23:55:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1697097600000|2023-10-12 08:00:00|8.18|8.18|8.16|8.16|8.19|8.19|8.16|8.16|0
1697097900000|2023-10-12 08:05:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1697098200000|2023-10-12 08:10:00|8.18|8.18|8.19|8.19|8.19|8.19|8.18|8.18|0
1697099700000|2023-10-12 08:35:00|8.2|8.2|8.2|8.2|8.2|8.2|8.2|8.2|0
1697100000000|2023-10-12 08:40:00|8.19|8.19|8.2|8.2|8.2|8.2|8.19|8.19|0
1697101200000|2023-10-12 09:00:00|8.19|8.19|8.19|8.19|8.19|8.19|8.19|8.19|0
1697103000000|2023-10-12 09:30:00|8.2|8.2|8.2|8.2|8.2|8.2|8.2|8.2|0
1697103600000|2023-10-12 09:40:00|8.19|8.19|8.19|8.19|8.19|8.19|8.19|8.19|0
1697106000000|2023-10-12 10:20:00|8.2|8.2|8.2|8.2|8.2|8.2|8.2|8.2|0
1697106600000|2023-10-12 10:30:00|8.19|8.19|8.19|8.19|8.19|8.19|8.19|8.19|0
1697107800000|2023-10-12 10:50:00|8.2|8.2|8.2|8.2|8.2|8.2|8.2|8.2|0
1697108400000|2023-10-12 11:00:00|8.19|8.19|8.18|8.18|8.19|8.19|8.18|8.18|0
1697111400000|2023-10-12 11:50:00|8.19|8.19|8.2|8.2|8.2|8.2|8.19|8.19|0
1697111700000|2023-10-12 11:55:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1697112000000|2023-10-12 12:00:00|8.19|8.19|8.19|8.19|8.19|8.19|8.19|8.19|0
1697113500000|2023-10-12 12:25:00|8.21|8.21|8.21|8.21|8.21|8.21|8.21|8.21|0
1697113800000|2023-10-12 12:30:00|8.17|8.17|8.16|8.16|8.17|8.17|8.16|8.16|0
1697114100000|2023-10-12 12:35:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1697114400000|2023-10-12 12:40:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1697115000000|2023-10-12 12:50:00|8.14|8.14|8.14|8.14|8.14|8.14|8.14|8.14|0
1697116200000|2023-10-12 13:10:00|8.13|8.13|8.13|8.13|8.13|8.13|8.13|8.13|0
1697116800000|2023-10-12 13:20:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1697117100000|2023-10-12 13:25:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1697117400000|2023-10-12 13:30:00|8.13|8.13|8.12|8.12|8.16|8.16|8.11|8.11|0
1697117700000|2023-10-12 13:35:00|8.11|8.11|8.01|8.01|8.11|8.11|8.01|8.01|0
1697118000000|2023-10-12 13:40:00|8|8|7.96|7.96|8|8|7.95|7.95|0
1697118300000|2023-10-12 13:45:00|7.95|7.95|7.97|7.97|7.97|7.97|7.95|7.95|0
1697118600000|2023-10-12 13:50:00|7.96|7.96|8|8|8.01|8.01|7.96|7.96|0
1697118900000|2023-10-12 13:55:00|7.99|7.99|7.97|7.97|7.99|7.99|7.96|7.96|0
1697119200000|2023-10-12 14:00:00|7.98|7.98|7.96|7.96|7.98|7.98|7.95|7.95|0
1697119500000|2023-10-12 14:05:00|7.97|7.97|7.98|7.98|7.99|7.99|7.97|7.97|0
1697119800000|2023-10-12 14:10:00|7.99|7.99|8.01|8.01|8.01|8.01|7.98|7.98|0
1697120100000|2023-10-12 14:15:00|8|8|7.98|7.98|8|8|7.98|7.98|0
1697120400000|2023-10-12 14:20:00|7.97|7.97|7.98|7.98|7.98|7.98|7.97|7.97|0
1697120700000|2023-10-12 14:25:00|7.97|7.97|7.97|7.97|8|8|7.97|7.97|0
1697121000000|2023-10-12 14:30:00|7.98|7.98|8|8|8|8|7.98|7.98|0
1697121300000|2023-10-12 14:35:00|7.99|7.99|8.01|8.01|8.01|8.01|7.98|7.98|0
1697121600000|2023-10-12 14:40:00|8.02|8.02|8|8|8.03|8.03|8|8|0
1697121900000|2023-10-12 14:45:00|7.99|7.99|8.02|8.02|8.02|8.02|7.99|7.99|0
1697122200000|2023-10-12 14:50:00|8.01|8.01|7.99|7.99|8.01|8.01|7.99|7.99|0
1697122500000|2023-10-12 14:55:00|7.98|7.98|7.99|7.99|7.99|7.99|7.98|7.98|0
1697122800000|2023-10-12 15:00:00|7.98|7.98|7.98|7.98|7.99|7.99|7.97|7.97|0
1697123100000|2023-10-12 15:05:00|7.99|7.99|7.96|7.96|7.99|7.99|7.95|7.95|0
1697123400000|2023-10-12 15:10:00|7.97|7.97|7.98|7.98|7.98|7.98|7.97|7.97|0
1697123700000|2023-10-12 15:15:00|7.99|7.99|7.97|7.97|7.99|7.99|7.97|7.97|0
1697124000000|2023-10-12 15:20:00|7.98|7.98|7.96|7.96|7.98|7.98|7.96|7.96|0
1697124300000|2023-10-12 15:25:00|7.97|7.97|7.96|7.96|7.98|7.98|7.96|7.96|0
1697124900000|2023-10-12 15:35:00|7.97|7.97|7.96|7.96|7.97|7.97|7.96|7.96|0
1697125200000|2023-10-12 15:40:00|7.95|7.95|7.96|7.96|7.96|7.96|7.95|7.95|0
1697125500000|2023-10-12 15:45:00|7.95|7.95|7.93|7.93|7.96|7.96|7.93|7.93|0
1697125800000|2023-10-12 15:50:00|7.94|7.94|7.95|7.95|7.95|7.95|7.94|7.94|0
1697126100000|2023-10-12 15:55:00|7.96|7.96|7.95|7.95|7.96|7.96|7.95|7.95|0
1697126400000|2023-10-12 16:00:00|7.96|7.96|7.95|7.95|7.97|7.97|7.95|7.95|0
1697126700000|2023-10-12 16:05:00|7.96|7.96|7.96|7.96|7.96|7.96|7.96|7.96|0
1697127000000|2023-10-12 16:10:00|7.95|7.95|7.95|7.95|7.95|7.95|7.95|7.95|0
1697127300000|2023-10-12 16:15:00|7.96|7.96|7.96|7.96|7.96|7.96|7.96|7.96|0
1697127600000|2023-10-12 16:20:00|7.95|7.95|7.95|7.95|7.95|7.95|7.95|7.95|0
1697127900000|2023-10-12 16:25:00|7.94|7.94|7.92|7.92|7.94|7.94|7.92|7.92|0
1697128200000|2023-10-12 16:30:00|7.93|7.93|7.94|7.94|7.94|7.94|7.93|7.93|0
1697128500000|2023-10-12 16:35:00|7.93|7.93|7.96|7.96|7.96|7.96|7.93|7.93|0
1697128800000|2023-10-12 16:40:00|7.97|7.97|7.96|7.96|7.97|7.97|7.96|7.96|0
1697129100000|2023-10-12 16:45:00|7.95|7.95|7.95|7.95|7.96|7.96|7.93|7.93|0
1697129400000|2023-10-12 16:50:00|7.94|7.94|7.92|7.92|7.94|7.94|7.91|7.91|0
1697129700000|2023-10-12 16:55:00|7.93|7.93|7.91|7.91|7.93|7.93|7.91|7.91|0
1697130000000|2023-10-12 17:00:00|7.9|7.9|7.88|7.88|7.9|7.9|7.87|7.87|0
1697130300000|2023-10-12 17:05:00|7.86|7.86|7.88|7.88|7.88|7.88|7.86|7.86|0
1697130600000|2023-10-12 17:10:00|7.89|7.89|7.9|7.9|7.91|7.91|7.89|7.89|0
1697130900000|2023-10-12 17:15:00|7.91|7.91|7.89|7.89|7.91|7.91|7.89|7.89|0
1697131200000|2023-10-12 17:20:00|7.9|7.9|7.88|7.88|7.9|7.9|7.88|7.88|0
1697131500000|2023-10-12 17:25:00|7.87|7.87|7.87|7.87|7.88|7.88|7.86|7.86|0
1697131800000|2023-10-12 17:30:00|7.86|7.86|7.86|7.86|7.88|7.88|7.86|7.86|0
1697132100000|2023-10-12 17:35:00|7.87|7.87|7.86|7.86|7.87|7.87|7.85|7.85|0
1697132400000|2023-10-12 17:40:00|7.85|7.85|7.86|7.86|7.86|7.86|7.84|7.84|0
1697132700000|2023-10-12 17:45:00|7.87|7.87|7.87|7.87|7.87|7.87|7.86|7.86|0
1697133000000|2023-10-12 17:50:00|7.86|7.86|7.85|7.85|7.87|7.87|7.85|7.85|0
1697133300000|2023-10-12 17:55:00|7.86|7.86|7.85|7.85|7.86|7.86|7.85|7.85|0
1697133600000|2023-10-12 18:00:00|7.84|7.84|7.84|7.84|7.86|7.86|7.84|7.84|0
1697133900000|2023-10-12 18:05:00|7.85|7.85|7.83|7.83|7.86|7.86|7.83|7.83|0
1697134200000|2023-10-12 18:10:00|7.82|7.82|7.81|7.81|7.82|7.82|7.8|7.8|0
1697134500000|2023-10-12 18:15:00|7.82|7.82|7.81|7.81|7.82|7.82|7.81|7.81|0
1697134800000|2023-10-12 18:20:00|7.82|7.82|7.85|7.85|7.86|7.86|7.81|7.81|0
1697135100000|2023-10-12 18:25:00|7.86|7.86|7.85|7.85|7.86|7.86|7.84|7.84|0
1697135400000|2023-10-12 18:30:00|7.84|7.84|7.86|7.86|7.86|7.86|7.84|7.84|0
1697135700000|2023-10-12 18:35:00|7.85|7.85|7.85|7.85|7.85|7.85|7.84|7.84|0
1697136000000|2023-10-12 18:40:00|7.84|7.84|7.84|7.84|7.85|7.85|7.84|7.84|0
1697136300000|2023-10-12 18:45:00|7.83|7.83|7.84|7.84|7.85|7.85|7.83|7.83|0
1697136600000|2023-10-12 18:50:00|7.85|7.85|7.83|7.83|7.85|7.85|7.83|7.83|0
1697136900000|2023-10-12 18:55:00|7.82|7.82|7.83|7.83|7.83|7.83|7.82|7.82|0
1697137200000|2023-10-12 19:00:00|7.82|7.82|7.82|7.82|7.83|7.83|7.81|7.81|0
1697137500000|2023-10-12 19:05:00|7.81|7.81|7.82|7.82|7.83|7.83|7.81|7.81|0
1697137800000|2023-10-12 19:10:00|7.81|7.81|7.81|7.81|7.82|7.82|7.81|7.81|0
1697138100000|2023-10-12 19:15:00|7.82|7.82|7.85|7.85|7.85|7.85|7.82|7.82|0
1697138400000|2023-10-12 19:20:00|7.84|7.84|7.82|7.82|7.85|7.85|7.82|7.82|0
1697138700000|2023-10-12 19:25:00|7.81|7.81|7.8|7.8|7.81|7.81|7.8|7.8|0
1697139000000|2023-10-12 19:30:00|7.81|7.81|7.82|7.82|7.82|7.82|7.81|7.81|0
1697139300000|2023-10-12 19:35:00|7.81|7.81|7.82|7.82|7.82|7.82|7.81|7.81|0
1697139600000|2023-10-12 19:40:00|7.81|7.81|7.79|7.79|7.82|7.82|7.79|7.79|0
1697139900000|2023-10-12 19:45:00|7.78|7.78|7.78|7.78|7.78|7.78|7.78|7.78|0
1697140200000|2023-10-12 19:50:00|7.79|7.79|7.77|7.77|7.79|7.79|7.77|7.77|0
1697140500000|2023-10-12 19:55:00|7.78|7.78|7.76|7.76|7.78|7.78|7.76|7.76|0
1697140800000|2023-10-12 20:00:00|7.77|7.77|7.77|7.77|7.77|7.77|7.77|7.77|0
1697141100000|2023-10-12 20:05:00|7.81|7.81|7.77|7.77|7.81|7.81|7.77|7.77|0
1697141400000|2023-10-12 20:10:00|7.76|7.76|7.76|7.76|7.77|7.77|7.76|7.76|0
1697141700000|2023-10-12 20:15:00|7.77|7.77|7.78|7.78|7.78|7.78|7.77|7.77|0
1697142000000|2023-10-12 20:20:00|7.77|7.77|7.77|7.77|7.77|7.77|7.77|7.77|0
1697142600000|2023-10-12 20:30:00|7.79|7.79|7.79|7.79|7.79|7.79|7.79|7.79|0
1697142900000|2023-10-12 20:35:00|7.78|7.78|7.79|7.79|7.79|7.79|7.78|7.78|0
1697143500000|2023-10-12 20:45:00|7.84|7.84|7.81|7.81|7.84|7.84|7.81|7.81|0
1697144100000|2023-10-12 20:55:00|7.8|7.8|7.8|7.8|7.8|7.8|7.8|7.8|0
1697144400000|2023-10-12 21:00:00|7.79|7.79|7.79|7.79|7.79|7.79|7.79|7.79|0
1697145000000|2023-10-12 21:10:00|7.8|7.8|7.8|7.8|7.8|7.8|7.8|7.8|0
1697146800000|2023-10-12 21:40:00|7.79|7.79|7.79|7.79|7.79|7.79|7.79|7.79|0
1697147400000|2023-10-12 21:50:00|7.8|7.8|7.8|7.8|7.8|7.8|7.8|7.8|0
1697147700000|2023-10-12 21:55:00|7.77|7.77|7.77|7.77|7.77|7.77|7.77|7.77|0
1697148900000|2023-10-12 22:15:00|7.78|7.78|7.78|7.78|7.78|7.78|7.78|7.78|0
1697150100000|2023-10-12 22:35:00|7.79|7.79|7.79|7.79|7.79|7.79|7.79|7.79|0
1697151000000|2023-10-12 22:50:00|7.78|7.78|7.78|7.78|7.78|7.78|7.78|7.78|0
1697151600000|2023-10-12 23:00:00|7.79|7.79|7.81|7.81|7.81|7.81|7.79|7.79|0
1697152200000|2023-10-12 23:10:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1697152500000|2023-10-12 23:15:00|7.82|7.82|7.81|7.81|7.83|7.83|7.81|7.81|0
1697152800000|2023-10-12 23:20:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1697153100000|2023-10-12 23:25:00|7.82|7.82|7.81|7.81|7.82|7.82|7.81|7.81|0
1697153700000|2023-10-12 23:35:00|7.82|7.82|7.82|7.82|7.82|7.82|7.82|7.82|0
1697154000000|2023-10-12 23:40:00|7.81|7.81|7.82|7.82|7.82|7.82|7.81|7.81|0
1697154900000|2023-10-12 23:55:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1697184000000|2023-10-13 08:00:00|7.77|7.77|7.78|7.78|7.78|7.78|7.77|7.77|0
1697185200000|2023-10-13 08:20:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1697185500000|2023-10-13 08:25:00|7.8|7.8|7.81|7.81|7.81|7.81|7.8|7.8|0
1697186400000|2023-10-13 08:40:00|7.78|7.78|7.78|7.78|7.78|7.78|7.78|7.78|0
1697187600000|2023-10-13 09:00:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1697189100000|2023-10-13 09:25:00|7.78|7.78|7.78|7.78|7.78|7.78|7.78|7.78|0
1697190600000|2023-10-13 09:50:00|7.77|7.77|7.77|7.77|7.77|7.77|7.77|7.77|0
1697190900000|2023-10-13 09:55:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1697191200000|2023-10-13 10:00:00|7.77|7.77|7.77|7.77|7.77|7.77|7.77|7.77|0
1697191500000|2023-10-13 10:05:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1697191800000|2023-10-13 10:10:00|7.75|7.75|7.68|7.68|7.75|7.75|7.68|7.68|0
1697192100000|2023-10-13 10:15:00|7.79|7.79|7.81|7.81|7.81|7.81|7.79|7.79|0
1697192400000|2023-10-13 10:20:00|7.71|7.71|7.72|7.72|7.72|7.72|7.71|7.71|0
1697193300000|2023-10-13 10:35:00|7.76|7.76|7.77|7.77|7.77|7.77|7.76|7.76|0
1697193600000|2023-10-13 10:40:00|7.78|7.78|7.78|7.78|7.78|7.78|7.78|7.78|0
1697194800000|2023-10-13 11:00:00|7.77|7.77|7.75|7.75|7.77|7.77|7.75|7.75|0
1697195400000|2023-10-13 11:10:00|7.78|7.78|7.76|7.76|7.78|7.78|7.76|7.76|0
1697195700000|2023-10-13 11:15:00|7.77|7.77|7.76|7.76|7.78|7.78|7.76|7.76|0
1697196000000|2023-10-13 11:20:00|7.79|7.79|7.76|7.76|7.79|7.79|7.76|7.76|0
1697197500000|2023-10-13 11:45:00|7.75|7.75|7.75|7.75|7.75|7.75|7.75|7.75|0
1697197800000|2023-10-13 11:50:00|7.74|7.74|7.74|7.74|7.74|7.74|7.74|7.74|0
1697198100000|2023-10-13 11:55:00|7.73|7.73|7.73|7.73|7.73|7.73|7.73|7.73|0
1697198700000|2023-10-13 12:05:00|7.79|7.79|7.79|7.79|7.79|7.79|7.79|7.79|0
1697199300000|2023-10-13 12:15:00|7.78|7.78|7.78|7.78|7.78|7.78|7.78|7.78|0
1697199600000|2023-10-13 12:20:00|7.76|7.76|7.78|7.78|7.78|7.78|7.76|7.76|0
1697199900000|2023-10-13 12:25:00|7.77|7.77|7.77|7.77|7.77|7.77|7.77|7.77|0
1697200200000|2023-10-13 12:30:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1697200500000|2023-10-13 12:35:00|7.78|7.78|7.78|7.78|7.78|7.78|7.78|7.78|0
1697201100000|2023-10-13 12:45:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1697201400000|2023-10-13 12:50:00|7.82|7.82|7.82|7.82|7.82|7.82|7.81|7.81|0
1697202300000|2023-10-13 13:05:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1697202600000|2023-10-13 13:10:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1697203200000|2023-10-13 13:20:00|7.84|7.84|7.83|7.83|7.84|7.84|7.83|7.83|0
1697203500000|2023-10-13 13:25:00|7.82|7.82|7.77|7.77|7.84|7.84|7.77|7.77|0
1697203800000|2023-10-13 13:30:00|7.81|7.81|7.73|7.73|7.81|7.81|7.7|7.7|0
1697204100000|2023-10-13 13:35:00|7.72|7.72|7.78|7.78|7.78|7.78|7.71|7.71|0
1697204400000|2023-10-13 13:40:00|7.79|7.79|7.75|7.75|7.79|7.79|7.75|7.75|0
1697204700000|2023-10-13 13:45:00|7.76|7.76|7.77|7.77|7.77|7.77|7.75|7.75|0
1697205000000|2023-10-13 13:50:00|7.76|7.76|7.76|7.76|7.77|7.77|7.75|7.75|0
1697205300000|2023-10-13 13:55:00|7.77|7.77|7.77|7.77|7.79|7.79|7.76|7.76|0
1697205600000|2023-10-13 14:00:00|7.76|7.76|7.76|7.76|7.78|7.78|7.76|7.76|0
1697205900000|2023-10-13 14:05:00|7.77|7.77|7.77|7.77|7.77|7.77|7.76|7.76|0
1697206200000|2023-10-13 14:10:00|7.76|7.76|7.78|7.78|7.78|7.78|7.76|7.76|0
1697206500000|2023-10-13 14:15:00|7.77|7.77|7.81|7.81|7.81|7.81|7.77|7.77|0
1697206800000|2023-10-13 14:20:00|7.82|7.82|7.78|7.78|7.83|7.83|7.78|7.78|0
1697207100000|2023-10-13 14:25:00|7.77|7.77|7.76|7.76|7.78|7.78|7.75|7.75|0
1697207400000|2023-10-13 14:30:00|7.75|7.75|7.78|7.78|7.78|7.78|7.75|7.75|0
1697207700000|2023-10-13 14:35:00|7.79|7.79|7.76|7.76|7.79|7.79|7.76|7.76|0
1697208000000|2023-10-13 14:40:00|7.77|7.77|7.78|7.78|7.78|7.78|7.76|7.76|0
1697208300000|2023-10-13 14:45:00|7.79|7.79|7.77|7.77|7.79|7.79|7.76|7.76|0
1697208600000|2023-10-13 14:50:00|7.76|7.76|7.73|7.73|7.76|7.76|7.71|7.71|0
1697208900000|2023-10-13 14:55:00|7.72|7.72|7.74|7.74|7.75|7.75|7.72|7.72|0
1697209200000|2023-10-13 15:00:00|7.73|7.73|7.71|7.71|7.73|7.73|7.71|7.71|0
1697209500000|2023-10-13 15:05:00|7.7|7.7|7.7|7.7|7.7|7.7|7.68|7.68|0
1697209800000|2023-10-13 15:10:00|7.71|7.71|7.69|7.69|7.71|7.71|7.69|7.69|0
1697210100000|2023-10-13 15:15:00|7.7|7.7|7.69|7.69|7.7|7.7|7.69|7.69|0
1697210400000|2023-10-13 15:20:00|7.7|7.7|7.68|7.68|7.7|7.7|7.68|7.68|0
1697210700000|2023-10-13 15:25:00|7.67|7.67|7.68|7.68|7.68|7.68|7.66|7.66|0
1697211000000|2023-10-13 15:30:00|7.69|7.69|7.7|7.7|7.71|7.71|7.67|7.67|0
1697211300000|2023-10-13 15:35:00|7.71|7.71|7.7|7.7|7.71|7.71|7.69|7.69|0
1697211600000|2023-10-13 15:40:00|7.71|7.71|7.71|7.71|7.72|7.72|7.7|7.7|0
1697211900000|2023-10-13 15:45:00|7.7|7.7|7.69|7.69|7.71|7.71|7.68|7.68|0
1697212200000|2023-10-13 15:50:00|7.68|7.68|7.68|7.68|7.69|7.69|7.67|7.67|0
1697212500000|2023-10-13 15:55:00|7.67|7.67|7.68|7.68|7.69|7.69|7.66|7.66|0
1697212800000|2023-10-13 16:00:00|7.69|7.69|7.68|7.68|7.69|7.69|7.68|7.68|0
1697213100000|2023-10-13 16:05:00|7.69|7.69|7.69|7.69|7.7|7.7|7.68|7.68|0
1697213400000|2023-10-13 16:10:00|7.7|7.7|7.69|7.69|7.7|7.7|7.69|7.69|0
1697213700000|2023-10-13 16:15:00|7.68|7.68|7.7|7.7|7.71|7.71|7.68|7.68|0
1697214000000|2023-10-13 16:20:00|7.71|7.71|7.72|7.72|7.72|7.72|7.7|7.7|0
1697214300000|2023-10-13 16:25:00|7.71|7.71|7.72|7.72|7.73|7.73|7.71|7.71|0
1697214600000|2023-10-13 16:30:00|7.71|7.71|7.72|7.72|7.72|7.72|7.7|7.7|0
1697214900000|2023-10-13 16:35:00|7.71|7.71|7.72|7.72|7.72|7.72|7.71|7.71|0
1697215200000|2023-10-13 16:40:00|7.71|7.71|7.71|7.71|7.72|7.72|7.71|7.71|0
1697215500000|2023-10-13 16:45:00|7.7|7.7|7.68|7.68|7.7|7.7|7.68|7.68|0
1697215800000|2023-10-13 16:50:00|7.67|7.67|7.68|7.68|7.69|7.69|7.66|7.66|0
1697216100000|2023-10-13 16:55:00|7.67|7.67|7.69|7.69|7.69|7.69|7.67|7.67|0
1697216400000|2023-10-13 17:00:00|7.68|7.68|7.69|7.69|7.7|7.7|7.68|7.68|0
1697216700000|2023-10-13 17:05:00|7.68|7.68|7.68|7.68|7.7|7.7|7.68|7.68|0
1697217000000|2023-10-13 17:10:00|7.69|7.69|7.68|7.68|7.69|7.69|7.67|7.67|0
1697217300000|2023-10-13 17:15:00|7.67|7.67|7.68|7.68|7.7|7.7|7.67|7.67|0
1697217600000|2023-10-13 17:20:00|7.69|7.69|7.68|7.68|7.7|7.7|7.68|7.68|0
1697217900000|2023-10-13 17:25:00|7.67|7.67|7.68|7.68|7.68|7.68|7.67|7.67|0
1697218200000|2023-10-13 17:30:00|7.67|7.67|7.68|7.68|7.69|7.69|7.67|7.67|0
1697218500000|2023-10-13 17:35:00|7.67|7.67|7.68|7.68|7.68|7.68|7.67|7.67|0
1697218800000|2023-10-13 17:40:00|7.69|7.69|7.7|7.7|7.7|7.7|7.68|7.68|0
1697219100000|2023-10-13 17:45:00|7.69|7.69|7.69|7.69|7.7|7.7|7.68|7.68|0
1697219400000|2023-10-13 17:50:00|7.68|7.68|7.69|7.69|7.7|7.7|7.68|7.68|0
1697219700000|2023-10-13 17:55:00|7.7|7.7|7.68|7.68|7.7|7.7|7.68|7.68|0
1697220000000|2023-10-13 18:00:00|7.69|7.69|7.68|7.68|7.69|7.69|7.67|7.67|0
1697220300000|2023-10-13 18:05:00|7.69|7.69|7.68|7.68|7.69|7.69|7.68|7.68|0
1697220600000|2023-10-13 18:10:00|7.69|7.69|7.68|7.68|7.69|7.69|7.68|7.68|0
1697220900000|2023-10-13 18:15:00|7.69|7.69|7.68|7.68|7.69|7.69|7.66|7.66|0
1697221200000|2023-10-13 18:20:00|7.67|7.67|7.66|7.66|7.68|7.68|7.66|7.66|0
1697221500000|2023-10-13 18:25:00|7.65|7.65|7.65|7.65|7.66|7.66|7.65|7.65|0
1697221800000|2023-10-13 18:30:00|7.66|7.66|7.68|7.68|7.68|7.68|7.66|7.66|0
1697222100000|2023-10-13 18:35:00|7.67|7.67|7.67|7.67|7.67|7.67|7.65|7.65|0
1697222400000|2023-10-13 18:40:00|7.66|7.66|7.65|7.65|7.67|7.67|7.65|7.65|0
1697222700000|2023-10-13 18:45:00|7.66|7.66|7.64|7.64|7.66|7.66|7.64|7.64|0
1697223000000|2023-10-13 18:50:00|7.65|7.65|7.63|7.63|7.65|7.65|7.63|7.63|0
1697223300000|2023-10-13 18:55:00|7.64|7.64|7.65|7.65|7.65|7.65|7.62|7.62|0
1697223900000|2023-10-13 19:05:00|7.64|7.64|7.66|7.66|7.66|7.66|7.63|7.63|0
1697224200000|2023-10-13 19:10:00|7.67|7.67|7.67|7.67|7.68|7.68|7.66|7.66|0
1697224500000|2023-10-13 19:15:00|7.66|7.66|7.67|7.67|7.68|7.68|7.66|7.66|0
1697224800000|2023-10-13 19:20:00|7.66|7.66|7.66|7.66|7.67|7.67|7.65|7.65|0
1697225100000|2023-10-13 19:25:00|7.65|7.65|7.65|7.65|7.66|7.66|7.65|7.65|0
1697225400000|2023-10-13 19:30:00|7.66|7.66|7.65|7.65|7.67|7.67|7.65|7.65|0
1697225700000|2023-10-13 19:35:00|7.66|7.66|7.66|7.66|7.66|7.66|7.65|7.65|0
1697226000000|2023-10-13 19:40:00|7.65|7.65|7.65|7.65|7.66|7.66|7.65|7.65|0
1697226300000|2023-10-13 19:45:00|7.66|7.66|7.65|7.65|7.66|7.66|7.65|7.65|0
1697226600000|2023-10-13 19:50:00|7.64|7.64|7.64|7.64|7.65|7.65|7.64|7.64|0
1697226900000|2023-10-13 19:55:00|7.65|7.65|7.63|7.63|7.65|7.65|7.63|7.63|0
1697443200000|2023-10-16 08:00:00|7.61|7.61|7.65|7.65|7.65|7.65|7.61|7.61|0
1697444700000|2023-10-16 08:25:00|7.67|7.67|7.67|7.67|7.67|7.67|7.67|7.67|0
1697445300000|2023-10-16 08:35:00|7.66|7.66|7.66|7.66|7.66|7.66|7.66|7.66|0
1697445900000|2023-10-16 08:45:00|7.64|7.64|7.66|7.66|7.66|7.66|7.64|7.64|0
1697446500000|2023-10-16 08:55:00|7.63|7.63|7.64|7.64|7.64|7.64|7.63|7.63|0
1697447400000|2023-10-16 09:10:00|7.63|7.63|7.63|7.63|7.63|7.63|7.63|7.63|0
1697448000000|2023-10-16 09:20:00|7.64|7.64|7.63|7.63|7.64|7.64|7.63|7.63|0
1697448900000|2023-10-16 09:35:00|7.64|7.64|7.64|7.64|7.64|7.64|7.64|7.64|0
1697454000000|2023-10-16 11:00:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1697455200000|2023-10-16 11:20:00|7.66|7.66|7.67|7.67|7.67|7.67|7.66|7.66|0
1697458500000|2023-10-16 12:15:00|7.66|7.66|7.65|7.65|7.66|7.66|7.64|7.64|0
1697459700000|2023-10-16 12:35:00|7.66|7.66|7.67|7.67|7.67|7.67|7.66|7.66|0
1697461500000|2023-10-16 13:05:00|7.66|7.66|7.67|7.67|7.67|7.67|7.66|7.66|0
1697462100000|2023-10-16 13:15:00|7.66|7.66|7.66|7.66|7.66|7.66|7.66|7.66|0
1697462400000|2023-10-16 13:20:00|7.67|7.67|7.67|7.67|7.67|7.67|7.67|7.67|0
1697462700000|2023-10-16 13:25:00|7.66|7.66|7.65|7.65|7.67|7.67|7.65|7.65|0
1697463000000|2023-10-16 13:30:00|7.69|7.69|7.71|7.71|7.75|7.75|7.68|7.68|0
1697463300000|2023-10-16 13:35:00|7.69|7.69|7.7|7.7|7.7|7.7|7.67|7.67|0
1697463600000|2023-10-16 13:40:00|7.68|7.68|7.66|7.66|7.68|7.68|7.64|7.64|0
1697463900000|2023-10-16 13:45:00|7.65|7.65|7.7|7.7|7.7|7.7|7.64|7.64|0
1697464200000|2023-10-16 13:50:00|7.71|7.71|7.69|7.69|7.73|7.73|7.69|7.69|0
1697464500000|2023-10-16 13:55:00|7.68|7.68|7.65|7.65|7.68|7.68|7.65|7.65|0
1697464800000|2023-10-16 14:00:00|7.64|7.64|7.66|7.66|7.66|7.66|7.64|7.64|0
1697465100000|2023-10-16 14:05:00|7.67|7.67|7.68|7.68|7.68|7.68|7.66|7.66|0
1697465400000|2023-10-16 14:10:00|7.69|7.69|7.7|7.7|7.7|7.7|7.68|7.68|0
1697465700000|2023-10-16 14:15:00|7.71|7.71|7.71|7.71|7.73|7.73|7.7|7.7|0
1697466000000|2023-10-16 14:20:00|7.72|7.72|7.75|7.75|7.75|7.75|7.71|7.71|0
1697466300000|2023-10-16 14:25:00|7.74|7.74|7.79|7.79|7.81|7.81|7.74|7.74|0
1697466600000|2023-10-16 14:30:00|7.8|7.8|7.78|7.78|7.81|7.81|7.78|7.78|0
1697466900000|2023-10-16 14:35:00|7.77|7.77|7.76|7.76|7.78|7.78|7.76|7.76|0
1697467200000|2023-10-16 14:40:00|7.75|7.75|7.76|7.76|7.76|7.76|7.75|7.75|0
1697467500000|2023-10-16 14:45:00|7.77|7.77|7.78|7.78|7.78|7.78|7.77|7.77|0
1697467800000|2023-10-16 14:50:00|7.77|7.77|7.77|7.77|7.78|7.78|7.77|7.77|0
1697468100000|2023-10-16 14:55:00|7.76|7.76|7.75|7.75|7.76|7.76|7.75|7.75|0
1697468400000|2023-10-16 15:00:00|7.76|7.76|7.75|7.75|7.77|7.77|7.74|7.74|0
1697468700000|2023-10-16 15:05:00|7.74|7.74|7.75|7.75|7.76|7.76|7.74|7.74|0
1697469000000|2023-10-16 15:10:00|7.74|7.74|7.73|7.73|7.74|7.74|7.72|7.72|0
1697469300000|2023-10-16 15:15:00|7.74|7.74|7.73|7.73|7.74|7.74|7.72|7.72|0
1697469600000|2023-10-16 15:20:00|7.72|7.72|7.72|7.72|7.73|7.73|7.72|7.72|0
1697469900000|2023-10-16 15:25:00|7.71|7.71|7.72|7.72|7.73|7.73|7.71|7.71|0
1697470200000|2023-10-16 15:30:00|7.71|7.71|7.7|7.7|7.71|7.71|7.7|7.7|0
1697470500000|2023-10-16 15:35:00|7.69|7.69|7.69|7.69|7.7|7.7|7.69|7.69|0
1697470800000|2023-10-16 15:40:00|7.7|7.7|7.7|7.7|7.7|7.7|7.69|7.69|0
1697471100000|2023-10-16 15:45:00|7.69|7.69|7.7|7.7|7.7|7.7|7.69|7.69|0
1697471400000|2023-10-16 15:50:00|7.71|7.71|7.72|7.72|7.73|7.73|7.71|7.71|0
1697471700000|2023-10-16 15:55:00|7.73|7.73|7.7|7.7|7.73|7.73|7.7|7.7|0
1697472000000|2023-10-16 16:00:00|7.71|7.71|7.7|7.7|7.71|7.71|7.7|7.7|0
1697472300000|2023-10-16 16:05:00|7.71|7.71|7.73|7.73|7.74|7.74|7.7|7.7|0
1697472600000|2023-10-16 16:10:00|7.72|7.72|7.73|7.73|7.73|7.73|7.72|7.72|0
1697473200000|2023-10-16 16:20:00|7.74|7.74|7.74|7.74|7.74|7.74|7.74|7.74|0
1697473500000|2023-10-16 16:25:00|7.75|7.75|7.75|7.75|7.75|7.75|7.74|7.74|0
1697473800000|2023-10-16 16:30:00|7.76|7.76|7.77|7.77|7.77|7.77|7.76|7.76|0
1697474100000|2023-10-16 16:35:00|7.78|7.78|7.78|7.78|7.78|7.78|7.77|7.77|0
1697474400000|2023-10-16 16:40:00|7.77|7.77|7.78|7.78|7.78|7.78|7.77|7.77|0
1697474700000|2023-10-16 16:45:00|7.79|7.79|7.78|7.78|7.79|7.79|7.78|7.78|0
1697475000000|2023-10-16 16:50:00|7.79|7.79|7.78|7.78|7.79|7.79|7.78|7.78|0
1697475300000|2023-10-16 16:55:00|7.79|7.79|7.79|7.79|7.79|7.79|7.77|7.77|0
1697475600000|2023-10-16 17:00:00|7.78|7.78|7.79|7.79|7.79|7.79|7.78|7.78|0
1697475900000|2023-10-16 17:05:00|7.78|7.78|7.79|7.79|7.79|7.79|7.78|7.78|0
1697476200000|2023-10-16 17:10:00|7.8|7.8|7.81|7.81|7.81|7.81|7.8|7.8|0
1697476500000|2023-10-16 17:15:00|7.8|7.8|7.8|7.8|7.81|7.81|7.8|7.8|0
1697476800000|2023-10-16 17:20:00|7.79|7.79|7.76|7.76|7.79|7.79|7.75|7.75|0
1697477100000|2023-10-16 17:25:00|7.75|7.75|7.78|7.78|7.79|7.79|7.74|7.74|0
1697477400000|2023-10-16 17:30:00|7.79|7.79|7.79|7.79|7.79|7.79|7.78|7.78|0
1697477700000|2023-10-16 17:35:00|7.78|7.78|7.81|7.81|7.81|7.81|7.78|7.78|0
1697478000000|2023-10-16 17:40:00|7.82|7.82|7.83|7.83|7.84|7.84|7.82|7.82|0
1697478300000|2023-10-16 17:45:00|7.84|7.84|7.82|7.82|7.84|7.84|7.82|7.82|0
1697478600000|2023-10-16 17:50:00|7.83|7.83|7.83|7.83|7.83|7.83|7.82|7.82|0
1697478900000|2023-10-16 17:55:00|7.84|7.84|7.83|7.83|7.84|7.84|7.83|7.83|0
1697479200000|2023-10-16 18:00:00|7.84|7.84|7.83|7.83|7.84|7.84|7.83|7.83|0
1697479500000|2023-10-16 18:05:00|7.82|7.82|7.83|7.83|7.83|7.83|7.82|7.82|0
1697479800000|2023-10-16 18:10:00|7.82|7.82|7.82|7.82|7.83|7.83|7.81|7.81|0
1697480100000|2023-10-16 18:15:00|7.81|7.81|7.81|7.81|7.82|7.82|7.8|7.8|0
1697480400000|2023-10-16 18:20:00|7.8|7.8|7.8|7.8|7.81|7.81|7.8|7.8|0
1697480700000|2023-10-16 18:25:00|7.81|7.81|7.79|7.79|7.81|7.81|7.79|7.79|0
1697481000000|2023-10-16 18:30:00|7.78|7.78|7.79|7.79|7.79|7.79|7.78|7.78|0
1697481300000|2023-10-16 18:35:00|7.78|7.78|7.78|7.78|7.79|7.79|7.77|7.77|0
1697481600000|2023-10-16 18:40:00|7.77|7.77|7.77|7.77|7.78|7.78|7.77|7.77|0
1697481900000|2023-10-16 18:45:00|7.78|7.78|7.78|7.78|7.78|7.78|7.77|7.77|0
1697482200000|2023-10-16 18:50:00|7.79|7.79|7.79|7.79|7.79|7.79|7.78|7.78|0
1697482500000|2023-10-16 18:55:00|7.8|7.8|7.79|7.79|7.8|7.8|7.79|7.79|0
1697482800000|2023-10-16 19:00:00|7.8|7.8|7.8|7.8|7.8|7.8|7.8|7.8|0
1697483100000|2023-10-16 19:05:00|7.81|7.81|7.8|7.8|7.81|7.81|7.8|7.8|0
1697483400000|2023-10-16 19:10:00|7.81|7.81|7.79|7.79|7.81|7.81|7.79|7.79|0
1697483700000|2023-10-16 19:15:00|7.8|7.8|7.79|7.79|7.8|7.8|7.79|7.79|0
1697484000000|2023-10-16 19:20:00|7.8|7.8|7.8|7.8|7.81|7.81|7.79|7.79|0
1697484300000|2023-10-16 19:25:00|7.81|7.81|7.81|7.81|7.81|7.81|7.8|7.8|0
1697484600000|2023-10-16 19:30:00|7.8|7.8|7.78|7.78|7.8|7.8|7.78|7.78|0
1697484900000|2023-10-16 19:35:00|7.79|7.79|7.78|7.78|7.79|7.79|7.78|7.78|0
1697485200000|2023-10-16 19:40:00|7.79|7.79|7.78|7.78|7.79|7.79|7.78|7.78|0
1697485500000|2023-10-16 19:45:00|7.77|7.77|7.77|7.77|7.78|7.78|7.77|7.77|0
1697485800000|2023-10-16 19:50:00|7.78|7.78|7.79|7.79|7.8|7.8|7.77|7.77|0
1697486100000|2023-10-16 19:55:00|7.8|7.8|7.78|7.78|7.8|7.8|7.78|7.78|0
1697486400000|2023-10-16 20:00:00|7.79|7.79|7.8|7.8|7.8|7.8|7.78|7.78|0
1697487000000|2023-10-16 20:10:00|7.77|7.77|7.77|7.77|7.77|7.77|7.77|7.77|0
1697487900000|2023-10-16 20:25:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1697490600000|2023-10-16 21:10:00|7.78|7.78|7.78|7.78|7.78|7.78|7.78|7.78|0
1697492700000|2023-10-16 21:45:00|7.79|7.79|7.79|7.79|7.79|7.79|7.79|7.79|0
1697494200000|2023-10-16 22:10:00|7.83|7.83|7.83|7.83|7.83|7.83|7.82|7.82|0
1697496000000|2023-10-16 22:40:00|7.79|7.79|7.79|7.79|7.79|7.79|7.79|7.79|0
1697496600000|2023-10-16 22:50:00|7.8|7.8|7.8|7.8|7.8|7.8|7.8|7.8|0
1697497500000|2023-10-16 23:05:00|7.82|7.82|7.82|7.82|7.82|7.82|7.82|7.82|0
1697498100000|2023-10-16 23:15:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1697499300000|2023-10-16 23:35:00|7.78|7.78|7.78|7.78|7.78|7.78|7.78|7.78|0
1697499900000|2023-10-16 23:45:00|7.8|7.8|7.8|7.8|7.8|7.8|7.8|7.8|0
1697500200000|2023-10-16 23:50:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1697500500000|2023-10-16 23:55:00|7.79|7.79|7.79|7.79|7.79|7.79|7.79|7.79|0
1697529900000|2023-10-17 08:05:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1697530800000|2023-10-17 08:20:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1697531100000|2023-10-17 08:25:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1697531400000|2023-10-17 08:30:00|7.84|7.84|7.81|7.81|7.84|7.84|7.81|7.81|0
1697531700000|2023-10-17 08:35:00|7.77|7.77|7.77|7.77|7.77|7.77|7.77|7.77|0
1697532300000|2023-10-17 08:45:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1697532900000|2023-10-17 08:55:00|7.78|7.78|7.81|7.81|7.81|7.81|7.77|7.77|0
1697533500000|2023-10-17 09:05:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1697534700000|2023-10-17 09:25:00|7.79|7.79|7.79|7.79|7.79|7.79|7.79|7.79|0
1697535000000|2023-10-17 09:30:00|7.82|7.82|7.82|7.82|7.82|7.82|7.82|7.82|0
1697537100000|2023-10-17 10:05:00|7.77|7.77|7.77|7.77|7.77|7.77|7.77|7.77|0
1697538000000|2023-10-17 10:20:00|7.78|7.78|7.81|7.81|7.81|7.81|7.78|7.78|0
1697539500000|2023-10-17 10:45:00|7.77|7.77|7.77|7.77|7.77|7.77|7.77|7.77|0
1697540400000|2023-10-17 11:00:00|7.78|7.78|7.77|7.77|7.78|7.78|7.77|7.77|0
1697541000000|2023-10-17 11:10:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1697544300000|2023-10-17 12:05:00|7.78|7.78|7.76|7.76|7.78|7.78|7.76|7.76|0
1697545800000|2023-10-17 12:30:00|7.77|7.77|7.77|7.77|7.77|7.77|7.77|7.77|0
1697546100000|2023-10-17 12:35:00|7.76|7.76|7.76|7.76|7.77|7.77|7.76|7.76|0
1697546400000|2023-10-17 12:40:00|7.77|7.77|7.75|7.75|7.77|7.77|7.75|7.75|0
1697546700000|2023-10-17 12:45:00|7.73|7.73|7.72|7.72|7.73|7.73|7.72|7.72|0
1697547300000|2023-10-17 12:55:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1697547600000|2023-10-17 13:00:00|7.71|7.71|7.7|7.7|7.71|7.71|7.7|7.7|0
1697548800000|2023-10-17 13:20:00|7.73|7.73|7.73|7.73|7.73|7.73|7.73|7.73|0
1697549100000|2023-10-17 13:25:00|7.76|7.76|7.75|7.75|7.76|7.76|7.69|7.69|0
1697549400000|2023-10-17 13:30:00|7.69|7.69|7.83|7.83|7.83|7.83|7.69|7.69|0
1697549700000|2023-10-17 13:35:00|7.82|7.82|7.84|7.84|7.84|7.84|7.78|7.78|0
1697550000000|2023-10-17 13:40:00|7.85|7.85|7.86|7.86|7.88|7.88|7.84|7.84|0
1697550300000|2023-10-17 13:45:00|7.87|7.87|7.88|7.88|7.88|7.88|7.86|7.86|0
1697550600000|2023-10-17 13:50:00|7.89|7.89|7.93|7.93|7.94|7.94|7.87|7.87|0
1697550900000|2023-10-17 13:55:00|7.94|7.94|7.92|7.92|7.96|7.96|7.91|7.91|0
1697551200000|2023-10-17 14:00:00|7.91|7.91|7.92|7.92|7.93|7.93|7.91|7.91|0
1697551500000|2023-10-17 14:05:00|7.91|7.91|7.96|7.96|7.96|7.96|7.91|7.91|0
1697551800000|2023-10-17 14:10:00|7.95|7.95|7.99|7.99|7.99|7.99|7.95|7.95|0
1697552100000|2023-10-17 14:15:00|7.98|7.98|8|8|8.01|8.01|7.98|7.98|0
1697552400000|2023-10-17 14:20:00|7.99|7.99|7.96|7.96|8|8|7.95|7.95|0
1697552700000|2023-10-17 14:25:00|7.97|7.97|7.96|7.96|7.98|7.98|7.95|7.95|0
1697553000000|2023-10-17 14:30:00|7.95|7.95|7.93|7.93|7.96|7.96|7.92|7.92|0
1697553300000|2023-10-17 14:35:00|7.94|7.94|7.96|7.96|7.98|7.98|7.94|7.94|0
1697553600000|2023-10-17 14:40:00|7.97|7.97|7.95|7.95|7.97|7.97|7.94|7.94|0
1697553900000|2023-10-17 14:45:00|7.96|7.96|7.99|7.99|7.99|7.99|7.96|7.96|0
1697554200000|2023-10-17 14:50:00|7.98|7.98|8|8|8|8|7.97|7.97|0
1697554500000|2023-10-17 14:55:00|8.01|8.01|8.01|8.01|8.02|8.02|8|8|0
1697554800000|2023-10-17 15:00:00|8.02|8.02|8.02|8.02|8.02|8.02|8.01|8.01|0
1697555100000|2023-10-17 15:05:00|8.03|8.03|7.99|7.99|8.03|8.03|7.99|7.99|0
1697555400000|2023-10-17 15:10:00|8|8|8.02|8.02|8.02|8.02|7.99|7.99|0
1697555700000|2023-10-17 15:15:00|8.03|8.03|8.02|8.02|8.03|8.03|8|8|0
1697556000000|2023-10-17 15:20:00|8.01|8.01|8.01|8.01|8.03|8.03|8.01|8.01|0
1697556300000|2023-10-17 15:25:00|8.03|8.03|8.03|8.03|8.04|8.04|8.02|8.02|0
1697556600000|2023-10-17 15:30:00|8.02|8.02|8.05|8.05|8.05|8.05|8.02|8.02|0
1697556900000|2023-10-17 15:35:00|8.04|8.04|8.05|8.05|8.05|8.05|8.04|8.04|0
1697557200000|2023-10-17 15:40:00|8.04|8.04|8.03|8.03|8.04|8.04|8.02|8.02|0
1697557500000|2023-10-17 15:45:00|8.02|8.02|8.04|8.04|8.04|8.04|8.02|8.02|0
1697557800000|2023-10-17 15:50:00|8.03|8.03|8.04|8.04|8.05|8.05|8.03|8.03|0
1697558100000|2023-10-17 15:55:00|8.03|8.03|8.04|8.04|8.04|8.04|8.03|8.03|0
1697558400000|2023-10-17 16:00:00|8.03|8.03|8.02|8.02|8.04|8.04|8.02|8.02|0
1697558700000|2023-10-17 16:05:00|8.01|8.01|8.01|8.01|8.02|8.02|8.01|8.01|0
1697559000000|2023-10-17 16:10:00|8.02|8.02|8.02|8.02|8.03|8.03|8.01|8.01|0
1697559300000|2023-10-17 16:15:00|8.01|8.01|8.03|8.03|8.03|8.03|8.01|8.01|0
1697559600000|2023-10-17 16:20:00|8.04|8.04|8.05|8.05|8.05|8.05|8.04|8.04|0
1697559900000|2023-10-17 16:25:00|8.06|8.06|8.05|8.05|8.06|8.06|8.04|8.04|0
1697560200000|2023-10-17 16:30:00|8.04|8.04|8.05|8.05|8.05|8.05|8.04|8.04|0
1697560500000|2023-10-17 16:35:00|8.04|8.04|8.04|8.04|8.05|8.05|8.04|8.04|0
1697560800000|2023-10-17 16:40:00|8.05|8.05|8.04|8.04|8.06|8.06|8.04|8.04|0
1697561100000|2023-10-17 16:45:00|8.01|8.01|8.01|8.01|8.02|8.02|8|8|0
1697561400000|2023-10-17 16:50:00|8|8|8.02|8.02|8.02|8.02|8|8|0
1697561700000|2023-10-17 16:55:00|8.01|8.01|7.98|7.98|8.01|8.01|7.98|7.98|0
1697562000000|2023-10-17 17:00:00|7.97|7.97|7.97|7.97|7.98|7.98|7.96|7.96|0
1697562300000|2023-10-17 17:05:00|7.96|7.96|7.96|7.96|7.97|7.97|7.95|7.95|0
1697562600000|2023-10-17 17:10:00|7.95|7.95|7.95|7.95|7.95|7.95|7.95|7.95|0
1697562900000|2023-10-17 17:15:00|7.96|7.96|7.97|7.97|7.97|7.97|7.95|7.95|0
1697563200000|2023-10-17 17:20:00|7.96|7.96|7.96|7.96|7.98|7.98|7.96|7.96|0
1697563500000|2023-10-17 17:25:00|7.97|7.97|7.97|7.97|7.97|7.97|7.96|7.96|0
1697563800000|2023-10-17 17:30:00|7.96|7.96|7.96|7.96|7.96|7.96|7.96|7.96|0
1697564400000|2023-10-17 17:40:00|7.94|7.94|7.93|7.93|7.94|7.94|7.92|7.92|0
1697564700000|2023-10-17 17:45:00|7.95|7.95|7.96|7.96|7.96|7.96|7.93|7.93|0
1697565000000|2023-10-17 17:50:00|7.95|7.95|7.95|7.95|7.96|7.96|7.94|7.94|0
1697565300000|2023-10-17 17:55:00|7.94|7.94|7.93|7.93|7.95|7.95|7.93|7.93|0
1697565600000|2023-10-17 18:00:00|7.94|7.94|7.96|7.96|7.96|7.96|7.94|7.94|0
1697565900000|2023-10-17 18:05:00|7.97|7.97|7.99|7.99|7.99|7.99|7.96|7.96|0
1697566200000|2023-10-17 18:10:00|7.98|7.98|7.98|7.98|7.99|7.99|7.97|7.97|0
1697566500000|2023-10-17 18:15:00|7.97|7.97|7.96|7.96|7.97|7.97|7.96|7.96|0
1697566800000|2023-10-17 18:20:00|7.97|7.97|7.98|7.98|7.98|7.98|7.97|7.97|0
1697567400000|2023-10-17 18:30:00|7.99|7.99|7.99|7.99|7.99|7.99|7.98|7.98|0
1697567700000|2023-10-17 18:35:00|7.98|7.98|7.99|7.99|8|8|7.98|7.98|0
1697568000000|2023-10-17 18:40:00|8|8|8.02|8.02|8.02|8.02|8|8|0
1697568300000|2023-10-17 18:45:00|8.01|8.01|8.01|8.01|8.02|8.02|8.01|8.01|0
1697568600000|2023-10-17 18:50:00|8|8|7.98|7.98|8|8|7.98|7.98|0
1697568900000|2023-10-17 18:55:00|7.97|7.97|7.98|7.98|7.98|7.98|7.97|7.97|0
1697569200000|2023-10-17 19:00:00|7.97|7.97|7.97|7.97|7.98|7.98|7.97|7.97|0
1697569500000|2023-10-17 19:05:00|7.98|7.98|7.99|7.99|8|8|7.97|7.97|0
1697569800000|2023-10-17 19:10:00|8|8|7.99|7.99|8|8|7.99|7.99|0
1697570100000|2023-10-17 19:15:00|8|8|8|8|8.01|8.01|7.99|7.99|0
1697570400000|2023-10-17 19:20:00|8.01|8.01|8.02|8.02|8.02|8.02|8.01|8.01|0
1697570700000|2023-10-17 19:25:00|8.03|8.03|8.04|8.04|8.04|8.04|8.02|8.02|0
1697571000000|2023-10-17 19:30:00|8.03|8.03|8.04|8.04|8.04|8.04|8.03|8.03|0
1697571300000|2023-10-17 19:35:00|8.05|8.05|8.04|8.04|8.05|8.05|8.04|8.04|0
1697571600000|2023-10-17 19:40:00|8.05|8.05|8.03|8.03|8.05|8.05|8.03|8.03|0
1697571900000|2023-10-17 19:45:00|8.02|8.02|8|8|8.02|8.02|8|8|0
1697572200000|2023-10-17 19:50:00|7.99|7.99|8.01|8.01|8.01|8.01|7.99|7.99|0
1697572500000|2023-10-17 19:55:00|8.02|8.02|8.03|8.03|8.03|8.03|8.02|8.02|0
1697572800000|2023-10-17 20:00:00|8|8|8|8|8|8|8|8|0
1697573100000|2023-10-17 20:05:00|8.02|8.02|8.01|8.01|8.02|8.02|8.01|8.01|0
1697573400000|2023-10-17 20:10:00|7.97|7.97|8.01|8.01|8.01|8.01|7.97|7.97|0
1697574000000|2023-10-17 20:20:00|7.97|7.97|7.97|7.97|7.97|7.97|7.97|7.97|0
1697574600000|2023-10-17 20:30:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1697576400000|2023-10-17 21:00:00|8.03|8.03|8.03|8.03|8.03|8.03|8.03|8.03|0
1697577900000|2023-10-17 21:25:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1697583600000|2023-10-17 23:00:00|8|8|8|8|8|8|7.99|7.99|0
1697583900000|2023-10-17 23:05:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1697585100000|2023-10-17 23:25:00|8|8|7.99|7.99|8|8|7.99|7.99|0
1697586300000|2023-10-17 23:45:00|8|8|8|8|8|8|8|8|0
1697586600000|2023-10-17 23:50:00|7.98|7.98|8|8|8|8|7.98|7.98|0
1697586900000|2023-10-17 23:55:00|7.98|7.98|8.05|8.05|8.05|8.05|7.98|7.98|0
1697620200000|2023-10-18 09:10:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1697622900000|2023-10-18 09:55:00|7.97|7.97|7.97|7.97|7.97|7.97|7.97|7.97|0
1697623200000|2023-10-18 10:00:00|7.96|7.96|7.96|7.96|7.96|7.96|7.96|7.96|0
1697625000000|2023-10-18 10:30:00|7.97|7.97|7.97|7.97|7.97|7.97|7.97|7.97|0
1697625600000|2023-10-18 10:40:00|7.95|7.95|7.86|7.86|7.95|7.95|7.86|7.86|0
1697626200000|2023-10-18 10:50:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1697626500000|2023-10-18 10:55:00|7.93|7.93|7.93|7.93|7.93|7.93|7.93|7.93|0
1697628300000|2023-10-18 11:25:00|7.94|7.94|7.94|7.94|7.94|7.94|7.94|7.94|0
1697628600000|2023-10-18 11:30:00|7.96|7.96|7.96|7.96|7.96|7.96|7.96|7.96|0
1697633700000|2023-10-18 12:55:00|7.92|7.92|7.93|7.93|7.94|7.94|7.92|7.92|0
1697635500000|2023-10-18 13:25:00|7.95|7.95|7.99|7.99|7.99|7.99|7.95|7.95|0
1697635800000|2023-10-18 13:30:00|7.93|7.93|7.97|7.97|7.99|7.99|7.91|7.91|0
1697636100000|2023-10-18 13:35:00|7.96|7.96|7.91|7.91|7.96|7.96|7.88|7.88|0
1697636400000|2023-10-18 13:40:00|7.89|7.89|7.91|7.91|7.92|7.92|7.87|7.87|0
1697636700000|2023-10-18 13:45:00|7.9|7.9|7.88|7.88|7.91|7.91|7.88|7.88|0
1697637000000|2023-10-18 13:50:00|7.87|7.87|7.86|7.86|7.87|7.87|7.85|7.85|0
1697637300000|2023-10-18 13:55:00|7.87|7.87|7.85|7.85|7.88|7.88|7.84|7.84|0
1697637600000|2023-10-18 14:00:00|7.84|7.84|7.82|7.82|7.84|7.84|7.81|7.81|0
1697637900000|2023-10-18 14:05:00|7.83|7.83|7.83|7.83|7.85|7.85|7.82|7.82|0
1697638200000|2023-10-18 14:10:00|7.82|7.82|7.82|7.82|7.83|7.83|7.81|7.81|0
1697638500000|2023-10-18 14:15:00|7.83|7.83|7.86|7.86|7.86|7.86|7.81|7.81|0
1697638800000|2023-10-18 14:20:00|7.87|7.87|7.89|7.89|7.9|7.9|7.86|7.86|0
1697639100000|2023-10-18 14:25:00|7.88|7.88|7.82|7.82|7.88|7.88|7.82|7.82|0
1697639400000|2023-10-18 14:30:00|7.83|7.83|7.81|7.81|7.83|7.83|7.81|7.81|0
1697639700000|2023-10-18 14:35:00|7.82|7.82|7.81|7.81|7.82|7.82|7.8|7.8|0
1697640000000|2023-10-18 14:40:00|7.82|7.82|7.8|7.8|7.82|7.82|7.8|7.8|0
1697640300000|2023-10-18 14:45:00|7.81|7.81|7.78|7.78|7.81|7.81|7.78|7.78|0
1697640600000|2023-10-18 14:50:00|7.77|7.77|7.75|7.75|7.77|7.77|7.74|7.74|0
1697640900000|2023-10-18 14:55:00|7.74|7.74|7.74|7.74|7.76|7.76|7.73|7.73|0
1697641200000|2023-10-18 15:00:00|7.75|7.75|7.75|7.75|7.76|7.76|7.74|7.74|0
1697641500000|2023-10-18 15:05:00|7.74|7.74|7.73|7.73|7.75|7.75|7.72|7.72|0
1697641800000|2023-10-18 15:10:00|7.72|7.72|7.74|7.74|7.75|7.75|7.72|7.72|0
1697642100000|2023-10-18 15:15:00|7.75|7.75|7.75|7.75|7.76|7.76|7.73|7.73|0
1697642400000|2023-10-18 15:20:00|7.74|7.74|7.71|7.71|7.75|7.75|7.7|7.7|0
1697642700000|2023-10-18 15:25:00|7.72|7.72|7.73|7.73|7.74|7.74|7.71|7.71|0
1697643000000|2023-10-18 15:30:00|7.72|7.72|7.71|7.71|7.73|7.73|7.71|7.71|0
1697643300000|2023-10-18 15:35:00|7.7|7.7|7.7|7.7|7.71|7.71|7.7|7.7|0
1697643600000|2023-10-18 15:40:00|7.69|7.69|7.69|7.69|7.71|7.71|7.69|7.69|0
1697643900000|2023-10-18 15:45:00|7.7|7.7|7.69|7.69|7.7|7.7|7.67|7.67|0
1697644200000|2023-10-18 15:50:00|7.7|7.7|7.71|7.71|7.71|7.71|7.69|7.69|0
1697644500000|2023-10-18 15:55:00|7.7|7.7|7.69|7.69|7.72|7.72|7.69|7.69|0
1697644800000|2023-10-18 16:00:00|7.7|7.7|7.73|7.73|7.73|7.73|7.68|7.68|0
1697645100000|2023-10-18 16:05:00|7.72|7.72|7.72|7.72|7.72|7.72|7.69|7.69|0
1697645400000|2023-10-18 16:10:00|7.73|7.73|7.7|7.7|7.73|7.73|7.7|7.7|0
1697645700000|2023-10-18 16:15:00|7.71|7.71|7.71|7.71|7.73|7.73|7.7|7.7|0
1697646000000|2023-10-18 16:20:00|7.72|7.72|7.7|7.7|7.72|7.72|7.7|7.7|0
1697646300000|2023-10-18 16:25:00|7.71|7.71|7.72|7.72|7.72|7.72|7.7|7.7|0
1697646600000|2023-10-18 16:30:00|7.71|7.71|7.71|7.71|7.73|7.73|7.71|7.71|0
1697646900000|2023-10-18 16:35:00|7.7|7.7|7.69|7.69|7.71|7.71|7.69|7.69|0
1697647200000|2023-10-18 16:40:00|7.7|7.7|7.68|7.68|7.7|7.7|7.68|7.68|0
1697647500000|2023-10-18 16:45:00|7.69|7.69|7.68|7.68|7.69|7.69|7.68|7.68|0
1697647800000|2023-10-18 16:50:00|7.67|7.67|7.67|7.67|7.67|7.67|7.66|7.66|0
1697648100000|2023-10-18 16:55:00|7.66|7.66|7.66|7.66|7.67|7.67|7.65|7.65|0
1697648400000|2023-10-18 17:00:00|7.65|7.65|7.69|7.69|7.7|7.7|7.65|7.65|0
1697648700000|2023-10-18 17:05:00|7.7|7.7|7.7|7.7|7.71|7.71|7.69|7.69|0
1697649000000|2023-10-18 17:10:00|7.71|7.71|7.72|7.72|7.73|7.73|7.71|7.71|0
1697649300000|2023-10-18 17:15:00|7.73|7.73|7.72|7.72|7.73|7.73|7.71|7.71|0
1697649600000|2023-10-18 17:20:00|7.73|7.73|7.72|7.72|7.73|7.73|7.71|7.71|0
1697649900000|2023-10-18 17:25:00|7.71|7.71|7.71|7.71|7.72|7.72|7.71|7.71|0
1697650200000|2023-10-18 17:30:00|7.7|7.7|7.68|7.68|7.71|7.71|7.68|7.68|0
1697650500000|2023-10-18 17:35:00|7.67|7.67|7.67|7.67|7.68|7.68|7.67|7.67|0
1697650800000|2023-10-18 17:40:00|7.66|7.66|7.68|7.68|7.68|7.68|7.66|7.66|0
1697651100000|2023-10-18 17:45:00|7.67|7.67|7.68|7.68|7.68|7.68|7.67|7.67|0
1697651400000|2023-10-18 17:50:00|7.67|7.67|7.67|7.67|7.68|7.68|7.66|7.66|0
1697651700000|2023-10-18 17:55:00|7.66|7.66|7.69|7.69|7.69|7.69|7.66|7.66|0
1697652000000|2023-10-18 18:00:00|7.68|7.68|7.66|7.66|7.69|7.69|7.65|7.65|0
1697652300000|2023-10-18 18:05:00|7.65|7.65|7.68|7.68|7.69|7.69|7.65|7.65|0
1697652600000|2023-10-18 18:10:00|7.67|7.67|7.68|7.68|7.68|7.68|7.67|7.67|0
1697652900000|2023-10-18 18:15:00|7.65|7.65|7.68|7.68|7.68|7.68|7.65|7.65|0
1697653200000|2023-10-18 18:20:00|7.69|7.69|7.68|7.68|7.69|7.69|7.68|7.68|0
1697653500000|2023-10-18 18:25:00|7.69|7.69|7.69|7.69|7.69|7.69|7.68|7.68|0
1697653800000|2023-10-18 18:30:00|7.68|7.68|7.69|7.69|7.7|7.7|7.68|7.68|0
1697654100000|2023-10-18 18:35:00|7.7|7.7|7.66|7.66|7.7|7.7|7.66|7.66|0
1697654400000|2023-10-18 18:40:00|7.65|7.65|7.65|7.65|7.66|7.66|7.65|7.65|0
1697654700000|2023-10-18 18:45:00|7.66|7.66|7.65|7.65|7.66|7.66|7.65|7.65|0
1697655000000|2023-10-18 18:50:00|7.66|7.66|7.67|7.67|7.67|7.67|7.66|7.66|0
1697655300000|2023-10-18 18:55:00|7.68|7.68|7.68|7.68|7.68|7.68|7.67|7.67|0
1697655600000|2023-10-18 19:00:00|7.67|7.67|7.66|7.66|7.68|7.68|7.65|7.65|0
1697655900000|2023-10-18 19:05:00|7.65|7.65|7.66|7.66|7.66|7.66|7.65|7.65|0
1697656200000|2023-10-18 19:10:00|7.67|7.67|7.67|7.67|7.67|7.67|7.67|7.67|0
1697656500000|2023-10-18 19:15:00|7.66|7.66|7.68|7.68|7.68|7.68|7.66|7.66|0
1697656800000|2023-10-18 19:20:00|7.67|7.67|7.67|7.67|7.67|7.67|7.66|7.66|0
1697657100000|2023-10-18 19:25:00|7.66|7.66|7.66|7.66|7.67|7.67|7.66|7.66|0
1697657400000|2023-10-18 19:30:00|7.67|7.67|7.67|7.67|7.68|7.68|7.65|7.65|0
1697657700000|2023-10-18 19:35:00|7.66|7.66|7.66|7.66|7.67|7.67|7.65|7.65|0
1697658000000|2023-10-18 19:40:00|7.67|7.67|7.67|7.67|7.67|7.67|7.66|7.66|0
1697658300000|2023-10-18 19:45:00|7.66|7.66|7.67|7.67|7.67|7.67|7.65|7.65|0
1697658600000|2023-10-18 19:50:00|7.68|7.68|7.7|7.7|7.7|7.7|7.67|7.67|0
1697658900000|2023-10-18 19:55:00|7.69|7.69|7.7|7.7|7.7|7.7|7.69|7.69|0
1697661900000|2023-10-18 20:45:00|7.71|7.71|7.71|7.71|7.71|7.71|7.71|7.71|0
1697662800000|2023-10-18 21:00:00|7.7|7.7|7.71|7.71|7.71|7.71|7.7|7.7|0
1697665200000|2023-10-18 21:40:00|7.72|7.72|7.72|7.72|7.72|7.72|7.72|7.72|0
1697665800000|2023-10-18 21:50:00|7.7|7.7|7.7|7.7|7.7|7.7|7.7|7.7|0
1697667300000|2023-10-18 22:15:00|7.69|7.69|7.69|7.69|7.69|7.69|7.69|7.69|0
1697667900000|2023-10-18 22:25:00|7.7|7.7|7.7|7.7|7.7|7.7|7.7|7.7|0
1697670000000|2023-10-18 23:00:00|7.71|7.71|7.69|7.69|7.72|7.72|7.69|7.69|0
1697670600000|2023-10-18 23:10:00|7.68|7.68|7.68|7.68|7.68|7.68|7.68|7.68|0
1697670900000|2023-10-18 23:15:00|7.69|7.69|7.69|7.69|7.69|7.69|7.69|7.69|0
1697671200000|2023-10-18 23:20:00|7.68|7.68|7.67|7.67|7.69|7.69|7.67|7.67|0
1697671500000|2023-10-18 23:25:00|7.68|7.68|7.69|7.69|7.69|7.69|7.68|7.68|0
1697672100000|2023-10-18 23:35:00|7.68|7.68|7.68|7.68|7.69|7.69|7.68|7.68|0
1697672400000|2023-10-18 23:40:00|7.69|7.69|7.67|7.67|7.69|7.69|7.66|7.66|0
1697672700000|2023-10-18 23:45:00|7.66|7.66|7.66|7.66|7.66|7.66|7.66|7.66|0
1697673000000|2023-10-18 23:50:00|7.67|7.67|7.67|7.67|7.67|7.67|7.67|7.67|0
1697702400000|2023-10-19 08:00:00|7.7|7.7|7.69|7.69|7.7|7.7|7.65|7.65|0
1697702700000|2023-10-19 08:05:00|7.68|7.68|7.68|7.68|7.68|7.68|7.68|7.68|0
1697703000000|2023-10-19 08:10:00|7.67|7.67|7.69|7.69|7.69|7.69|7.67|7.67|0
1697703300000|2023-10-19 08:15:00|7.7|7.7|7.7|7.7|7.7|7.7|7.7|7.7|0
1697704500000|2023-10-19 08:35:00|7.69|7.69|7.69|7.69|7.69|7.69|7.69|7.69|0
1697707200000|2023-10-19 09:20:00|7.7|7.7|7.69|7.69|7.7|7.7|7.69|7.69|0
1697707500000|2023-10-19 09:25:00|7.65|7.65|7.64|7.64|7.65|7.65|7.64|7.64|0
1697709900000|2023-10-19 10:05:00|7.7|7.7|7.7|7.7|7.7|7.7|7.7|7.7|0
1697712000000|2023-10-19 10:40:00|7.73|7.73|7.73|7.73|7.73|7.73|7.73|7.73|0
1697713200000|2023-10-19 11:00:00|7.69|7.69|7.69|7.69|7.69|7.69|7.69|7.69|0
1697713500000|2023-10-19 11:05:00|7.68|7.68|7.68|7.68|7.68|7.68|7.68|7.68|0
1697713800000|2023-10-19 11:10:00|7.69|7.69|7.69|7.69|7.69|7.69|7.69|7.69|0
1697714700000|2023-10-19 11:25:00|7.68|7.68|7.69|7.69|7.69|7.69|7.66|7.66|0
1697715600000|2023-10-19 11:40:00|7.67|7.67|7.65|7.65|7.67|7.67|7.65|7.65|0
1697718600000|2023-10-19 12:30:00|7.69|7.69|7.69|7.69|7.69|7.69|7.69|7.69|0
1697719200000|2023-10-19 12:40:00|7.71|7.71|7.7|7.7|7.71|7.71|7.7|7.7|0
1697719800000|2023-10-19 12:50:00|7.68|7.68|7.7|7.7|7.7|7.7|7.68|7.68|0
1697720100000|2023-10-19 12:55:00|7.71|7.71|7.72|7.72|7.72|7.72|7.71|7.71|0
1697720400000|2023-10-19 13:00:00|7.71|7.71|7.71|7.71|7.72|7.72|7.71|7.71|0
1697720700000|2023-10-19 13:05:00|7.7|7.7|7.72|7.72|7.72|7.72|7.7|7.7|0
1697721900000|2023-10-19 13:25:00|7.69|7.69|7.72|7.72|7.72|7.72|7.69|7.69|0
1697722200000|2023-10-19 13:30:00|7.7|7.7|7.67|7.67|7.7|7.7|7.64|7.64|0
1697722500000|2023-10-19 13:35:00|7.66|7.66|7.67|7.67|7.67|7.67|7.63|7.63|0
1697722800000|2023-10-19 13:40:00|7.68|7.68|7.68|7.68|7.69|7.69|7.67|7.67|0
1697723100000|2023-10-19 13:45:00|7.69|7.69|7.68|7.68|7.69|7.69|7.65|7.65|0
1697723400000|2023-10-19 13:50:00|7.67|7.67|7.63|7.63|7.68|7.68|7.63|7.63|0
1697723700000|2023-10-19 13:55:00|7.64|7.64|7.64|7.64|7.65|7.65|7.64|7.64|0
1697724000000|2023-10-19 14:00:00|7.65|7.65|7.66|7.66|7.66|7.66|7.64|7.64|0
1697724300000|2023-10-19 14:05:00|7.65|7.65|7.64|7.64|7.66|7.66|7.64|7.64|0
1697724600000|2023-10-19 14:10:00|7.65|7.65|7.69|7.69|7.7|7.7|7.65|7.65|0
1697724900000|2023-10-19 14:15:00|7.7|7.7|7.67|7.67|7.71|7.71|7.66|7.66|0
1697725200000|2023-10-19 14:20:00|7.68|7.68|7.66|7.66|7.68|7.68|7.65|7.65|0
1697725500000|2023-10-19 14:25:00|7.65|7.65|7.61|7.61|7.66|7.66|7.6|7.6|0
1697725800000|2023-10-19 14:30:00|7.6|7.6|7.61|7.61|7.62|7.62|7.6|7.6|0
1697726100000|2023-10-19 14:35:00|7.6|7.6|7.63|7.63|7.65|7.65|7.6|7.6|0
1697726400000|2023-10-19 14:40:00|7.62|7.62|7.62|7.62|7.63|7.63|7.6|7.6|0
1697726700000|2023-10-19 14:45:00|7.61|7.61|7.63|7.63|7.64|7.64|7.61|7.61|0
1697727000000|2023-10-19 14:50:00|7.62|7.62|7.59|7.59|7.62|7.62|7.59|7.59|0
1697727300000|2023-10-19 14:55:00|7.6|7.6|7.58|7.58|7.6|7.6|7.58|7.58|0
1697727600000|2023-10-19 15:00:00|7.57|7.57|7.61|7.61|7.61|7.61|7.57|7.57|0
1697727900000|2023-10-19 15:05:00|7.6|7.6|7.6|7.6|7.61|7.61|7.59|7.59|0
1697728200000|2023-10-19 15:10:00|7.61|7.61|7.6|7.6|7.61|7.61|7.6|7.6|0
1697728500000|2023-10-19 15:15:00|7.59|7.59|7.58|7.58|7.6|7.6|7.58|7.58|0
1697728800000|2023-10-19 15:20:00|7.57|7.57|7.57|7.57|7.57|7.57|7.56|7.56|0
1697729100000|2023-10-19 15:25:00|7.58|7.58|7.58|7.58|7.58|7.58|7.57|7.57|0
1697729400000|2023-10-19 15:30:00|7.59|7.59|7.61|7.61|7.61|7.61|7.58|7.58|0
1697729700000|2023-10-19 15:35:00|7.62|7.62|7.6|7.6|7.62|7.62|7.6|7.6|0
1697730000000|2023-10-19 15:40:00|7.61|7.61|7.61|7.61|7.62|7.62|7.6|7.6|0
1697730300000|2023-10-19 15:45:00|7.6|7.6|7.62|7.62|7.64|7.64|7.6|7.6|0
1697730600000|2023-10-19 15:50:00|7.61|7.61|7.63|7.63|7.63|7.63|7.61|7.61|0
1697730900000|2023-10-19 15:55:00|7.62|7.62|7.63|7.63|7.63|7.63|7.6|7.6|0
1697731200000|2023-10-19 16:00:00|7.62|7.62|7.62|7.62|7.65|7.65|7.6|7.6|0
1697731500000|2023-10-19 16:05:00|7.63|7.63|7.61|7.61|7.63|7.63|7.6|7.6|0
1697731800000|2023-10-19 16:10:00|7.62|7.62|7.63|7.63|7.65|7.65|7.62|7.62|0
1697732100000|2023-10-19 16:15:00|7.64|7.64|7.65|7.65|7.65|7.65|7.63|7.63|0
1697732400000|2023-10-19 16:20:00|7.66|7.66|7.68|7.68|7.69|7.69|7.65|7.65|0
1697732700000|2023-10-19 16:25:00|7.67|7.67|7.65|7.65|7.67|7.67|7.64|7.64|0
1697733000000|2023-10-19 16:30:00|7.64|7.64|7.58|7.58|7.65|7.65|7.58|7.58|0
1697733300000|2023-10-19 16:35:00|7.59|7.59|7.6|7.6|7.6|7.6|7.57|7.57|0
1697733600000|2023-10-19 16:40:00|7.59|7.59|7.61|7.61|7.62|7.62|7.59|7.59|0
1697733900000|2023-10-19 16:45:00|7.62|7.62|7.64|7.64|7.64|7.64|7.61|7.61|0
1697734200000|2023-10-19 16:50:00|7.63|7.63|7.63|7.63|7.64|7.64|7.6|7.6|0
1697734500000|2023-10-19 16:55:00|7.64|7.64|7.61|7.61|7.64|7.64|7.61|7.61|0
1697734800000|2023-10-19 17:00:00|7.62|7.62|7.62|7.62|7.64|7.64|7.61|7.61|0
1697735100000|2023-10-19 17:05:00|7.63|7.63|7.65|7.65|7.66|7.66|7.63|7.63|0
1697735400000|2023-10-19 17:10:00|7.66|7.66|7.63|7.63|7.66|7.66|7.63|7.63|0
1697735700000|2023-10-19 17:15:00|7.62|7.62|7.63|7.63|7.65|7.65|7.62|7.62|0
1697736000000|2023-10-19 17:20:00|7.64|7.64|7.62|7.62|7.64|7.64|7.61|7.61|0
1697736300000|2023-10-19 17:25:00|7.61|7.61|7.61|7.61|7.63|7.63|7.6|7.6|0
1697736600000|2023-10-19 17:30:00|7.62|7.62|7.6|7.6|7.63|7.63|7.59|7.59|0
1697736900000|2023-10-19 17:35:00|7.59|7.59|7.58|7.58|7.59|7.59|7.58|7.58|0
1697737200000|2023-10-19 17:40:00|7.59|7.59|7.58|7.58|7.59|7.59|7.56|7.56|0
1697737500000|2023-10-19 17:45:00|7.59|7.59|7.59|7.59|7.6|7.6|7.58|7.58|0
1697737800000|2023-10-19 17:50:00|7.6|7.6|7.59|7.59|7.6|7.6|7.59|7.59|0
1697738100000|2023-10-19 17:55:00|7.6|7.6|7.59|7.59|7.6|7.6|7.59|7.59|0
1697738400000|2023-10-19 18:00:00|7.6|7.6|7.6|7.6|7.61|7.61|7.59|7.59|0
1697738700000|2023-10-19 18:05:00|7.59|7.59|7.58|7.58|7.6|7.6|7.58|7.58|0
1697739000000|2023-10-19 18:10:00|7.57|7.57|7.57|7.57|7.58|7.58|7.56|7.56|0
1697739300000|2023-10-19 18:15:00|7.56|7.56|7.58|7.58|7.59|7.59|7.56|7.56|0
1697739600000|2023-10-19 18:20:00|7.57|7.57|7.57|7.57|7.58|7.58|7.56|7.56|0
1697739900000|2023-10-19 18:25:00|7.58|7.58|7.58|7.58|7.59|7.59|7.57|7.57|0
1697740200000|2023-10-19 18:30:00|7.57|7.57|7.54|7.54|7.57|7.57|7.54|7.54|0
1697740500000|2023-10-19 18:35:00|7.53|7.53|7.52|7.52|7.54|7.54|7.51|7.51|0
1697740800000|2023-10-19 18:40:00|7.51|7.51|7.53|7.53|7.53|7.53|7.51|7.51|0
1697741100000|2023-10-19 18:45:00|7.54|7.54|7.54|7.54|7.54|7.54|7.54|7.54|0
1697741400000|2023-10-19 18:50:00|7.53|7.53|7.53|7.53|7.54|7.54|7.53|7.53|0
1697741700000|2023-10-19 18:55:00|7.52|7.52|7.52|7.52|7.54|7.54|7.51|7.51|0
1697742000000|2023-10-19 19:00:00|7.53|7.53|7.54|7.54|7.54|7.54|7.52|7.52|0
1697742300000|2023-10-19 19:05:00|7.55|7.55|7.53|7.53|7.55|7.55|7.53|7.53|0
1697742600000|2023-10-19 19:10:00|7.52|7.52|7.51|7.51|7.53|7.53|7.51|7.51|0
1697742900000|2023-10-19 19:15:00|7.5|7.5|7.51|7.51|7.51|7.51|7.5|7.5|0
1697743200000|2023-10-19 19:20:00|7.53|7.53|7.52|7.52|7.53|7.53|7.51|7.51|0
1697743500000|2023-10-19 19:25:00|7.51|7.51|7.5|7.5|7.52|7.52|7.5|7.5|0
1697743800000|2023-10-19 19:30:00|7.52|7.52|7.54|7.54|7.54|7.54|7.52|7.52|0
1697744100000|2023-10-19 19:35:00|7.55|7.55|7.53|7.53|7.56|7.56|7.53|7.53|0
1697744400000|2023-10-19 19:40:00|7.54|7.54|7.52|7.52|7.54|7.54|7.51|7.51|0
1697744700000|2023-10-19 19:45:00|7.51|7.51|7.5|7.5|7.52|7.52|7.5|7.5|0
1697745000000|2023-10-19 19:50:00|7.51|7.51|7.5|7.5|7.51|7.51|7.5|7.5|0
1697745900000|2023-10-19 20:05:00|7.49|7.49|7.5|7.5|7.5|7.5|7.49|7.49|0
1697746800000|2023-10-19 20:20:00|7.51|7.51|7.51|7.51|7.51|7.51|7.51|7.51|0
1697747400000|2023-10-19 20:30:00|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|0
1697748000000|2023-10-19 20:40:00|7.51|7.51|7.5|7.5|7.51|7.51|7.5|7.5|0
1697753700000|2023-10-19 22:15:00|7.49|7.49|7.5|7.5|7.5|7.5|7.49|7.49|0
1697754900000|2023-10-19 22:35:00|7.49|7.49|7.49|7.49|7.49|7.49|7.49|7.49|0
1697755200000|2023-10-19 22:40:00|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|0
1697756400000|2023-10-19 23:00:00|7.49|7.49|7.49|7.49|7.49|7.49|7.49|7.49|0
1697757000000|2023-10-19 23:10:00|7.48|7.48|7.48|7.48|7.48|7.48|7.48|7.48|0
1697757300000|2023-10-19 23:15:00|7.49|7.49|7.49|7.49|7.49|7.49|7.48|7.48|0
1697757600000|2023-10-19 23:20:00|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|0
1697758200000|2023-10-19 23:30:00|7.48|7.48|7.48|7.48|7.48|7.48|7.48|7.48|0
1697758500000|2023-10-19 23:35:00|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|0
1697758800000|2023-10-19 23:40:00|7.48|7.48|7.5|7.5|7.5|7.5|7.48|7.48|0
1697759100000|2023-10-19 23:45:00|7.48|7.48|7.5|7.5|7.5|7.5|7.48|7.48|0
1697759400000|2023-10-19 23:50:00|7.48|7.48|7.48|7.48|7.49|7.49|7.48|7.48|0
1697759700000|2023-10-19 23:55:00|7.49|7.49|7.47|7.47|7.49|7.49|7.47|7.47|0
1697788800000|2023-10-20 08:00:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1697789400000|2023-10-20 08:10:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1697790600000|2023-10-20 08:30:00|7.53|7.53|7.53|7.53|7.53|7.53|7.53|7.53|0
1697791500000|2023-10-20 08:45:00|7.51|7.51|7.51|7.51|7.51|7.51|7.51|7.51|0
1697791800000|2023-10-20 08:50:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1697792100000|2023-10-20 08:55:00|7.53|7.53|7.53|7.53|7.53|7.53|7.53|7.53|0
1697793300000|2023-10-20 09:15:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1697795100000|2023-10-20 09:45:00|7.5|7.5|7.5|7.5|7.53|7.53|7.5|7.5|0
1697796300000|2023-10-20 10:05:00|7.52|7.52|7.53|7.53|7.53|7.53|7.52|7.52|0
1697796600000|2023-10-20 10:10:00|7.5|7.5|7.48|7.48|7.5|7.5|7.48|7.48|0
1697796900000|2023-10-20 10:15:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1697797200000|2023-10-20 10:20:00|7.49|7.49|7.49|7.49|7.49|7.49|7.49|7.49|0
1697797800000|2023-10-20 10:30:00|7.48|7.48|7.5|7.5|7.5|7.5|7.48|7.48|0
1697799600000|2023-10-20 11:00:00|7.52|7.52|7.5|7.5|7.52|7.52|7.5|7.5|0
1697799900000|2023-10-20 11:05:00|7.48|7.48|7.48|7.48|7.48|7.48|7.48|7.48|0
1697801100000|2023-10-20 11:25:00|7.49|7.49|7.49|7.49|7.49|7.49|7.49|7.49|0
1697802300000|2023-10-20 11:45:00|7.48|7.48|7.48|7.48|7.48|7.48|7.48|7.48|0
1697802900000|2023-10-20 11:55:00|7.49|7.49|7.49|7.49|7.49|7.49|7.49|7.49|0
1697803800000|2023-10-20 12:10:00|7.48|7.48|7.48|7.48|7.48|7.48|7.48|7.48|0
1697804100000|2023-10-20 12:15:00|7.49|7.49|7.49|7.49|7.49|7.49|7.49|7.49|0
1697804400000|2023-10-20 12:20:00|7.48|7.48|7.48|7.48|7.48|7.48|7.48|7.48|0
1697804700000|2023-10-20 12:25:00|7.47|7.47|7.45|7.45|7.47|7.47|7.45|7.45|0
1697806200000|2023-10-20 12:50:00|7.47|7.47|7.48|7.48|7.48|7.48|7.47|7.47|0
1697806500000|2023-10-20 12:55:00|7.46|7.46|7.46|7.46|7.46|7.46|7.46|7.46|0
1697807100000|2023-10-20 13:05:00|7.49|7.49|7.49|7.49|7.49|7.49|7.49|7.49|0
1697808300000|2023-10-20 13:25:00|7.47|7.47|7.47|7.47|7.47|7.47|7.47|7.47|0
1697808600000|2023-10-20 13:30:00|7.48|7.48|7.45|7.45|7.48|7.48|7.43|7.43|0
1697808900000|2023-10-20 13:35:00|7.43|7.43|7.52|7.52|7.52|7.52|7.43|7.43|0
1697809200000|2023-10-20 13:40:00|7.53|7.53|7.51|7.51|7.55|7.55|7.51|7.51|0
1697809500000|2023-10-20 13:45:00|7.52|7.52|7.55|7.55|7.55|7.55|7.5|7.5|0
1697809800000|2023-10-20 13:50:00|7.56|7.56|7.55|7.55|7.57|7.57|7.53|7.53|0
1697810100000|2023-10-20 13:55:00|7.53|7.53|7.55|7.55|7.55|7.55|7.53|7.53|0
1697810400000|2023-10-20 14:00:00|7.54|7.54|7.55|7.55|7.57|7.57|7.53|7.53|0
1697810700000|2023-10-20 14:05:00|7.56|7.56|7.55|7.55|7.56|7.56|7.52|7.52|0
1697811000000|2023-10-20 14:10:00|7.54|7.54|7.49|7.49|7.54|7.54|7.49|7.49|0
1697811300000|2023-10-20 14:15:00|7.5|7.5|7.53|7.53|7.54|7.54|7.49|7.49|0
1697811600000|2023-10-20 14:20:00|7.51|7.51|7.52|7.52|7.53|7.53|7.5|7.5|0
1697811900000|2023-10-20 14:25:00|7.51|7.51|7.49|7.49|7.52|7.52|7.49|7.49|0
1697812200000|2023-10-20 14:30:00|7.5|7.5|7.55|7.55|7.55|7.55|7.48|7.48|0
1697812500000|2023-10-20 14:35:00|7.54|7.54|7.53|7.53|7.55|7.55|7.53|7.53|0
1697812800000|2023-10-20 14:40:00|7.52|7.52|7.52|7.52|7.53|7.53|7.51|7.51|0
1697813100000|2023-10-20 14:45:00|7.53|7.53|7.54|7.54|7.55|7.55|7.53|7.53|0
1697813400000|2023-10-20 14:50:00|7.53|7.53|7.5|7.5|7.53|7.53|7.5|7.5|0
1697813700000|2023-10-20 14:55:00|7.49|7.49|7.46|7.46|7.5|7.5|7.46|7.46|0
1697814000000|2023-10-20 15:00:00|7.47|7.47|7.49|7.49|7.49|7.49|7.47|7.47|0
1697814300000|2023-10-20 15:05:00|7.5|7.5|7.51|7.51|7.51|7.51|7.49|7.49|0
1697814600000|2023-10-20 15:10:00|7.5|7.5|7.53|7.53|7.53|7.53|7.5|7.5|0
1697814900000|2023-10-20 15:15:00|7.52|7.52|7.5|7.5|7.53|7.53|7.5|7.5|0
1697815200000|2023-10-20 15:20:00|7.49|7.49|7.5|7.5|7.51|7.51|7.49|7.49|0
1697815500000|2023-10-20 15:25:00|7.51|7.51|7.5|7.5|7.51|7.51|7.5|7.5|0
1697815800000|2023-10-20 15:30:00|7.49|7.49|7.48|7.48|7.5|7.5|7.48|7.48|0
1697816100000|2023-10-20 15:35:00|7.49|7.49|7.5|7.5|7.5|7.5|7.49|7.49|0
1697816400000|2023-10-20 15:40:00|7.49|7.49|7.5|7.5|7.5|7.5|7.49|7.49|0
1697816700000|2023-10-20 15:45:00|7.51|7.51|7.53|7.53|7.54|7.54|7.48|7.48|0
1697817000000|2023-10-20 15:50:00|7.52|7.52|7.54|7.54|7.55|7.55|7.52|7.52|0
1697817300000|2023-10-20 15:55:00|7.55|7.55|7.54|7.54|7.56|7.56|7.54|7.54|0
1697817600000|2023-10-20 16:00:00|7.55|7.55|7.52|7.52|7.55|7.55|7.5|7.5|0
1697817900000|2023-10-20 16:05:00|7.51|7.51|7.5|7.5|7.52|7.52|7.5|7.5|0
1697818500000|2023-10-20 16:15:00|7.49|7.49|7.53|7.53|7.53|7.53|7.49|7.49|0
1697818800000|2023-10-20 16:20:00|7.54|7.54|7.55|7.55|7.56|7.56|7.53|7.53|0
1697819100000|2023-10-20 16:25:00|7.56|7.56|7.56|7.56|7.57|7.57|7.55|7.55|0
1697819400000|2023-10-20 16:30:00|7.57|7.57|7.56|7.56|7.57|7.57|7.56|7.56|0
1697819700000|2023-10-20 16:35:00|7.58|7.58|7.57|7.57|7.58|7.58|7.56|7.56|0
1697820000000|2023-10-20 16:40:00|7.58|7.58|7.58|7.58|7.59|7.59|7.57|7.57|0
1697820300000|2023-10-20 16:45:00|7.59|7.59|7.62|7.62|7.62|7.62|7.59|7.59|0
1697820600000|2023-10-20 16:50:00|7.61|7.61|7.63|7.63|7.64|7.64|7.61|7.61|0
1697820900000|2023-10-20 16:55:00|7.64|7.64|7.67|7.67|7.67|7.67|7.63|7.63|0
1697821200000|2023-10-20 17:00:00|7.66|7.66|7.64|7.64|7.67|7.67|7.64|7.64|0
1697821500000|2023-10-20 17:05:00|7.63|7.63|7.64|7.64|7.65|7.65|7.63|7.63|0
1697821800000|2023-10-20 17:10:00|7.65|7.65|7.64|7.64|7.65|7.65|7.64|7.64|0
1697822100000|2023-10-20 17:15:00|7.65|7.65|7.7|7.7|7.7|7.7|7.65|7.65|0
1697822400000|2023-10-20 17:20:00|7.69|7.69|7.69|7.69|7.7|7.7|7.68|7.68|0
1697822700000|2023-10-20 17:25:00|7.68|7.68|7.68|7.68|7.7|7.7|7.68|7.68|0
1697823000000|2023-10-20 17:30:00|7.69|7.69|7.67|7.67|7.69|7.69|7.66|7.66|0
1697823300000|2023-10-20 17:35:00|7.66|7.66|7.67|7.67|7.67|7.67|7.66|7.66|0
1697823600000|2023-10-20 17:40:00|7.66|7.66|7.7|7.7|7.71|7.71|7.66|7.66|0
1697823900000|2023-10-20 17:45:00|7.69|7.69|7.67|7.67|7.69|7.69|7.66|7.66|0
1697824200000|2023-10-20 17:50:00|7.68|7.68|7.67|7.67|7.68|7.68|7.65|7.65|0
1697824500000|2023-10-20 17:55:00|7.68|7.68|7.69|7.69|7.69|7.69|7.67|7.67|0
1697824800000|2023-10-20 18:00:00|7.68|7.68|7.68|7.68|7.69|7.69|7.67|7.67|0
1697825100000|2023-10-20 18:05:00|7.67|7.67|7.68|7.68|7.68|7.68|7.67|7.67|0
1697825400000|2023-10-20 18:10:00|7.67|7.67|7.64|7.64|7.68|7.68|7.64|7.64|0
1697825700000|2023-10-20 18:15:00|7.65|7.65|7.64|7.64|7.65|7.65|7.63|7.63|0
1697826000000|2023-10-20 18:20:00|7.63|7.63|7.64|7.64|7.65|7.65|7.63|7.63|0
1697826300000|2023-10-20 18:25:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1697826600000|2023-10-20 18:30:00|7.64|7.64|7.66|7.66|7.66|7.66|7.64|7.64|0
1697826900000|2023-10-20 18:35:00|7.67|7.67|7.64|7.64|7.67|7.67|7.64|7.64|0
1697827200000|2023-10-20 18:40:00|7.63|7.63|7.64|7.64|7.64|7.64|7.63|7.63|0
1697827500000|2023-10-20 18:45:00|7.63|7.63|7.63|7.63|7.64|7.64|7.63|7.63|0
1697827800000|2023-10-20 18:50:00|7.62|7.62|7.63|7.63|7.63|7.63|7.62|7.62|0
1697828100000|2023-10-20 18:55:00|7.64|7.64|7.63|7.63|7.64|7.64|7.62|7.62|0
1697828400000|2023-10-20 19:00:00|7.64|7.64|7.64|7.64|7.65|7.65|7.64|7.64|0
1697828700000|2023-10-20 19:05:00|7.65|7.65|7.63|7.63|7.65|7.65|7.63|7.63|0
1697829000000|2023-10-20 19:10:00|7.64|7.64|7.63|7.63|7.64|7.64|7.62|7.62|0
1697829300000|2023-10-20 19:15:00|7.62|7.62|7.65|7.65|7.65|7.65|7.62|7.62|0
1697829600000|2023-10-20 19:20:00|7.64|7.64|7.61|7.61|7.64|7.64|7.6|7.6|0
1697829900000|2023-10-20 19:25:00|7.6|7.6|7.61|7.61|7.63|7.63|7.6|7.6|0
1697830200000|2023-10-20 19:30:00|7.62|7.62|7.63|7.63|7.64|7.64|7.62|7.62|0
1697830500000|2023-10-20 19:35:00|7.64|7.64|7.63|7.63|7.64|7.64|7.63|7.63|0
1697830800000|2023-10-20 19:40:00|7.62|7.62|7.62|7.62|7.63|7.63|7.61|7.61|0
1697831100000|2023-10-20 19:45:00|7.61|7.61|7.64|7.64|7.65|7.65|7.61|7.61|0
1697831400000|2023-10-20 19:50:00|7.65|7.65|7.65|7.65|7.65|7.65|7.64|7.64|0
1697831700000|2023-10-20 19:55:00|7.64|7.64|7.63|7.63|7.65|7.65|7.63|7.63|0
1698048000000|2023-10-23 08:00:00|7.62|7.62|7.63|7.63|7.63|7.63|7.62|7.62|0
1698048300000|2023-10-23 08:05:00|7.69|7.69|7.63|7.63|7.69|7.69|7.63|7.63|0
1698049200000|2023-10-23 08:20:00|7.64|7.64|7.64|7.64|7.64|7.64|7.64|7.64|0
1698049800000|2023-10-23 08:30:00|7.63|7.63|7.63|7.63|7.63|7.63|7.63|7.63|0
1698050100000|2023-10-23 08:35:00|7.61|7.61|7.61|7.61|7.61|7.61|7.61|7.61|0
1698053400000|2023-10-23 09:30:00|7.6|7.6|7.56|7.56|7.6|7.6|7.56|7.56|0
1698054900000|2023-10-23 09:55:00|7.55|7.55|7.62|7.62|7.62|7.62|7.55|7.55|0
1698055200000|2023-10-23 10:00:00|7.55|7.55|7.63|7.63|7.63|7.63|7.55|7.55|0
1698055500000|2023-10-23 10:05:00|7.54|7.54|7.53|7.53|7.54|7.54|7.53|7.53|0
1698057000000|2023-10-23 10:30:00|7.55|7.55|7.53|7.53|7.55|7.55|7.52|7.52|0
1698058500000|2023-10-23 10:55:00|7.62|7.62|7.62|7.62|7.62|7.62|7.62|7.62|0
1698058800000|2023-10-23 11:00:00|7.63|7.63|7.55|7.55|7.63|7.63|7.55|7.55|0
1698059700000|2023-10-23 11:15:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1698061200000|2023-10-23 11:40:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1698061500000|2023-10-23 11:45:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1698063000000|2023-10-23 12:10:00|7.58|7.58|7.56|7.56|7.58|7.58|7.56|7.56|0
1698065100000|2023-10-23 12:45:00|7.59|7.59|7.59|7.59|7.6|7.6|7.59|7.59|0
1698065400000|2023-10-23 12:50:00|7.6|7.6|7.63|7.63|7.63|7.63|7.6|7.6|0
1698065700000|2023-10-23 12:55:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1698066300000|2023-10-23 13:05:00|7.58|7.58|7.58|7.58|7.58|7.58|7.58|7.58|0
1698067500000|2023-10-23 13:25:00|7.55|7.55|7.53|7.53|7.6|7.6|7.52|7.52|0
1698067800000|2023-10-23 13:30:00|7.55|7.55|7.57|7.57|7.65|7.65|7.55|7.55|0
1698068100000|2023-10-23 13:35:00|7.58|7.58|7.6|7.6|7.6|7.6|7.56|7.56|0
1698068400000|2023-10-23 13:40:00|7.59|7.59|7.5|7.5|7.59|7.59|7.5|7.5|0
1698068700000|2023-10-23 13:45:00|7.51|7.51|7.61|7.61|7.61|7.61|7.5|7.5|0
1698069000000|2023-10-23 13:50:00|7.6|7.6|7.61|7.61|7.64|7.64|7.6|7.6|0
1698069300000|2023-10-23 13:55:00|7.62|7.62|7.65|7.65|7.66|7.66|7.62|7.62|0
1698069600000|2023-10-23 14:00:00|7.66|7.66|7.63|7.63|7.66|7.66|7.62|7.62|0
1698069900000|2023-10-23 14:05:00|7.62|7.62|7.63|7.63|7.63|7.63|7.61|7.61|0
1698070200000|2023-10-23 14:10:00|7.64|7.64|7.67|7.67|7.67|7.67|7.63|7.63|0
1698070500000|2023-10-23 14:15:00|7.68|7.68|7.7|7.7|7.7|7.7|7.66|7.66|0
1698070800000|2023-10-23 14:20:00|7.69|7.69|7.68|7.68|7.7|7.7|7.67|7.67|0
1698071100000|2023-10-23 14:25:00|7.69|7.69|7.69|7.69|7.7|7.7|7.68|7.68|0
1698071400000|2023-10-23 14:30:00|7.7|7.7|7.65|7.65|7.7|7.7|7.64|7.64|0
1698071700000|2023-10-23 14:35:00|7.66|7.66|7.68|7.68|7.68|7.68|7.66|7.66|0
1698072000000|2023-10-23 14:40:00|7.67|7.67|7.69|7.69|7.7|7.7|7.67|7.67|0
1698072300000|2023-10-23 14:45:00|7.68|7.68|7.67|7.67|7.69|7.69|7.66|7.66|0
1698072600000|2023-10-23 14:50:00|7.68|7.68|7.68|7.68|7.7|7.7|7.68|7.68|0
1698072900000|2023-10-23 14:55:00|7.67|7.67|7.69|7.69|7.69|7.69|7.66|7.66|0
1698073200000|2023-10-23 15:00:00|7.7|7.7|7.7|7.7|7.71|7.71|7.69|7.69|0
1698073500000|2023-10-23 15:05:00|7.71|7.71|7.71|7.71|7.73|7.73|7.7|7.7|0
1698073800000|2023-10-23 15:10:00|7.72|7.72|7.73|7.73|7.73|7.73|7.71|7.71|0
1698074100000|2023-10-23 15:15:00|7.74|7.74|7.72|7.72|7.74|7.74|7.72|7.72|0
1698074400000|2023-10-23 15:20:00|7.71|7.71|7.7|7.7|7.71|7.71|7.7|7.7|0
1698074700000|2023-10-23 15:25:00|7.69|7.69|7.7|7.7|7.7|7.7|7.68|7.68|0
1698075000000|2023-10-23 15:30:00|7.69|7.69|7.7|7.7|7.7|7.7|7.68|7.68|0
1698075300000|2023-10-23 15:35:00|7.71|7.71|7.71|7.71|7.71|7.71|7.7|7.7|0
1698075600000|2023-10-23 15:40:00|7.7|7.7|7.7|7.7|7.71|7.71|7.69|7.69|0
1698075900000|2023-10-23 15:45:00|7.69|7.69|7.69|7.69|7.7|7.7|7.68|7.68|0
1698076200000|2023-10-23 15:50:00|7.7|7.7|7.7|7.7|7.7|7.7|7.69|7.69|0
1698076500000|2023-10-23 15:55:00|7.69|7.69|7.7|7.7|7.7|7.7|7.69|7.69|0
1698076800000|2023-10-23 16:00:00|7.71|7.71|7.7|7.7|7.71|7.71|7.69|7.69|0
1698077100000|2023-10-23 16:05:00|7.71|7.71|7.73|7.73|7.74|7.74|7.71|7.71|0
1698077400000|2023-10-23 16:10:00|7.72|7.72|7.71|7.71|7.73|7.73|7.71|7.71|0
1698077700000|2023-10-23 16:15:00|7.7|7.7|7.72|7.72|7.72|7.72|7.7|7.7|0
1698078000000|2023-10-23 16:20:00|7.71|7.71|7.73|7.73|7.73|7.73|7.71|7.71|0
1698078300000|2023-10-23 16:25:00|7.72|7.72|7.73|7.73|7.74|7.74|7.72|7.72|0
1698078600000|2023-10-23 16:30:00|7.74|7.74|7.74|7.74|7.75|7.75|7.73|7.73|0
1698078900000|2023-10-23 16:35:00|7.75|7.75|7.75|7.75|7.76|7.76|7.74|7.74|0
1698079200000|2023-10-23 16:40:00|7.76|7.76|7.76|7.76|7.76|7.76|7.75|7.75|0
1698079500000|2023-10-23 16:45:00|7.77|7.77|7.77|7.77|7.77|7.77|7.76|7.76|0
1698079800000|2023-10-23 16:50:00|7.76|7.76|7.8|7.8|7.8|7.8|7.76|7.76|0
1698080100000|2023-10-23 16:55:00|7.79|7.79|7.83|7.83|7.83|7.83|7.79|7.79|0
1698080400000|2023-10-23 17:00:00|7.82|7.82|7.83|7.83|7.84|7.84|7.81|7.81|0
1698080700000|2023-10-23 17:05:00|7.84|7.84|7.83|7.83|7.84|7.84|7.83|7.83|0
1698081000000|2023-10-23 17:10:00|7.82|7.82|7.82|7.82|7.83|7.83|7.81|7.81|0
1698081300000|2023-10-23 17:15:00|7.81|7.81|7.79|7.79|7.82|7.82|7.79|7.79|0
1698081600000|2023-10-23 17:20:00|7.8|7.8|7.79|7.79|7.8|7.8|7.78|7.78|0
1698081900000|2023-10-23 17:25:00|7.78|7.78|7.77|7.77|7.79|7.79|7.77|7.77|0
1698082200000|2023-10-23 17:30:00|7.76|7.76|7.8|7.8|7.8|7.8|7.76|7.76|0
1698082500000|2023-10-23 17:35:00|7.81|7.81|7.79|7.79|7.81|7.81|7.79|7.79|0
1698082800000|2023-10-23 17:40:00|7.8|7.8|7.79|7.79|7.8|7.8|7.78|7.78|0
1698083100000|2023-10-23 17:45:00|7.8|7.8|7.81|7.81|7.81|7.81|7.79|7.79|0
1698083400000|2023-10-23 17:50:00|7.8|7.8|7.78|7.78|7.8|7.8|7.77|7.77|0
1698083700000|2023-10-23 17:55:00|7.77|7.77|7.75|7.75|7.78|7.78|7.75|7.75|0
1698084000000|2023-10-23 18:00:00|7.76|7.76|7.77|7.77|7.77|7.77|7.75|7.75|0
1698084300000|2023-10-23 18:05:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1698084600000|2023-10-23 18:10:00|7.75|7.75|7.74|7.74|7.75|7.75|7.73|7.73|0
1698084900000|2023-10-23 18:15:00|7.75|7.75|7.73|7.73|7.75|7.75|7.73|7.73|0
1698085200000|2023-10-23 18:20:00|7.72|7.72|7.73|7.73|7.73|7.73|7.72|7.72|0
1698085500000|2023-10-23 18:25:00|7.74|7.74|7.75|7.75|7.75|7.75|7.74|7.74|0
1698085800000|2023-10-23 18:30:00|7.74|7.74|7.73|7.73|7.76|7.76|7.73|7.73|0
1698086100000|2023-10-23 18:35:00|7.74|7.74|7.73|7.73|7.74|7.74|7.73|7.73|0
1698086400000|2023-10-23 18:40:00|7.74|7.74|7.71|7.71|7.76|7.76|7.7|7.7|0
1698086700000|2023-10-23 18:45:00|7.72|7.72|7.73|7.73|7.74|7.74|7.72|7.72|0
1698087000000|2023-10-23 18:50:00|7.74|7.74|7.73|7.73|7.74|7.74|7.72|7.72|0
1698087300000|2023-10-23 18:55:00|7.74|7.74|7.72|7.72|7.74|7.74|7.7|7.7|0
1698087600000|2023-10-23 19:00:00|7.71|7.71|7.71|7.71|7.72|7.72|7.71|7.71|0
1698087900000|2023-10-23 19:05:00|7.72|7.72|7.7|7.7|7.72|7.72|7.7|7.7|0
1698088200000|2023-10-23 19:10:00|7.71|7.71|7.69|7.69|7.71|7.71|7.69|7.69|0
1698088500000|2023-10-23 19:15:00|7.7|7.7|7.68|7.68|7.7|7.7|7.68|7.68|0
1698088800000|2023-10-23 19:20:00|7.67|7.67|7.67|7.67|7.68|7.68|7.65|7.65|0
1698089100000|2023-10-23 19:25:00|7.68|7.68|7.67|7.67|7.68|7.68|7.67|7.67|0
1698089400000|2023-10-23 19:30:00|7.66|7.66|7.67|7.67|7.68|7.68|7.65|7.65|0
1698089700000|2023-10-23 19:35:00|7.66|7.66|7.66|7.66|7.67|7.67|7.65|7.65|0
1698090000000|2023-10-23 19:40:00|7.65|7.65|7.66|7.66|7.66|7.66|7.65|7.65|0
1698090300000|2023-10-23 19:45:00|7.65|7.65|7.66|7.66|7.67|7.67|7.65|7.65|0
1698090600000|2023-10-23 19:50:00|7.65|7.65|7.64|7.64|7.66|7.66|7.64|7.64|0
1698090900000|2023-10-23 19:55:00|7.65|7.65|7.66|7.66|7.66|7.66|7.65|7.65|0
1698091800000|2023-10-23 20:10:00|7.67|7.67|7.7|7.7|7.7|7.7|7.67|7.67|0
1698092100000|2023-10-23 20:15:00|7.72|7.72|7.72|7.72|7.72|7.72|7.72|7.72|0
1698092700000|2023-10-23 20:25:00|7.67|7.67|7.67|7.67|7.67|7.67|7.67|7.67|0
1698094200000|2023-10-23 20:50:00|7.69|7.69|7.67|7.67|7.69|7.69|7.67|7.67|0
1698096300000|2023-10-23 21:25:00|7.72|7.72|7.73|7.73|7.73|7.73|7.72|7.72|0
1698096600000|2023-10-23 21:30:00|7.72|7.72|7.73|7.73|7.73|7.73|7.71|7.71|0
1698096900000|2023-10-23 21:35:00|7.7|7.7|7.68|7.68|7.7|7.7|7.68|7.68|0
1698097500000|2023-10-23 21:45:00|7.7|7.7|7.68|7.68|7.7|7.7|7.68|7.68|0
1698099000000|2023-10-23 22:10:00|7.69|7.69|7.69|7.69|7.69|7.69|7.69|7.69|0
1698099600000|2023-10-23 22:20:00|7.67|7.67|7.67|7.67|7.67|7.67|7.67|7.67|0
1698100500000|2023-10-23 22:35:00|7.69|7.69|7.68|7.68|7.7|7.7|7.68|7.68|0
1698100800000|2023-10-23 22:40:00|7.7|7.7|7.7|7.7|7.7|7.7|7.7|7.7|0
1698101100000|2023-10-23 22:45:00|7.73|7.73|7.75|7.75|7.76|7.76|7.7|7.7|0
1698101400000|2023-10-23 22:50:00|7.77|7.77|7.75|7.75|7.77|7.77|7.7|7.7|0
1698101700000|2023-10-23 22:55:00|7.76|7.76|7.68|7.68|7.78|7.78|7.67|7.67|0
1698102000000|2023-10-23 23:00:00|7.75|7.75|7.68|7.68|7.75|7.75|7.67|7.67|0
1698102300000|2023-10-23 23:05:00|7.74|7.74|7.73|7.73|7.74|7.74|7.68|7.68|0
1698103200000|2023-10-23 23:20:00|7.74|7.74|7.74|7.74|7.74|7.74|7.74|7.74|0
1698103500000|2023-10-23 23:25:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1698103800000|2023-10-23 23:30:00|7.73|7.73|7.75|7.75|7.75|7.75|7.73|7.73|0
1698104100000|2023-10-23 23:35:00|7.74|7.74|7.73|7.73|7.74|7.74|7.73|7.73|0
1698104400000|2023-10-23 23:40:00|7.76|7.76|7.74|7.74|7.77|7.77|7.73|7.73|0
1698104700000|2023-10-23 23:45:00|7.72|7.72|7.73|7.73|7.73|7.73|7.72|7.72|0
1698105000000|2023-10-23 23:50:00|7.72|7.72|7.73|7.73|7.74|7.74|7.72|7.72|0
1698105300000|2023-10-23 23:55:00|7.72|7.72|7.72|7.72|7.72|7.72|7.72|7.72|0
1698134400000|2023-10-24 08:00:00|7.73|7.73|7.81|7.81|7.86|7.86|7.73|7.73|0
1698134700000|2023-10-24 08:05:00|7.8|7.8|7.8|7.8|7.8|7.8|7.8|7.8|0
1698135300000|2023-10-24 08:15:00|7.79|7.79|7.79|7.79|7.79|7.79|7.79|7.79|0
1698135600000|2023-10-24 08:20:00|7.8|7.8|7.8|7.8|7.81|7.81|7.8|7.8|0
1698136500000|2023-10-24 08:35:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1698141900000|2023-10-24 10:05:00|7.8|7.8|7.8|7.8|7.8|7.8|7.8|7.8|0
1698143100000|2023-10-24 10:25:00|7.79|7.79|7.79|7.79|7.79|7.79|7.79|7.79|0
1698143400000|2023-10-24 10:30:00|7.81|7.81|7.81|7.81|7.81|7.81|7.8|7.8|0
1698144000000|2023-10-24 10:40:00|7.8|7.8|7.8|7.8|7.8|7.8|7.8|7.8|0
1698144600000|2023-10-24 10:50:00|7.81|7.81|7.82|7.82|7.82|7.82|7.81|7.81|0
1698144900000|2023-10-24 10:55:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1698145200000|2023-10-24 11:00:00|7.82|7.82|7.83|7.83|7.83|7.83|7.82|7.82|0
1698145500000|2023-10-24 11:05:00|7.82|7.82|7.83|7.83|7.83|7.83|7.82|7.82|0
1698146100000|2023-10-24 11:15:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1698146400000|2023-10-24 11:20:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1698147000000|2023-10-24 11:30:00|7.85|7.85|7.85|7.85|7.85|7.85|7.85|7.85|0
1698147300000|2023-10-24 11:35:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1698148500000|2023-10-24 11:55:00|7.86|7.86|7.86|7.86|7.86|7.86|7.86|7.86|0
1698148800000|2023-10-24 12:00:00|7.85|7.85|7.83|7.83|7.86|7.86|7.83|7.83|0
1698149400000|2023-10-24 12:10:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1698149700000|2023-10-24 12:15:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1698150000000|2023-10-24 12:20:00|7.82|7.82|7.82|7.82|7.82|7.82|7.82|7.82|0
1698150300000|2023-10-24 12:25:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1698150600000|2023-10-24 12:30:00|7.82|7.82|7.84|7.84|7.84|7.84|7.82|7.82|0
1698150900000|2023-10-24 12:35:00|7.82|7.82|7.81|7.81|7.82|7.82|7.81|7.81|0
1698151200000|2023-10-24 12:40:00|7.82|7.82|7.82|7.82|7.83|7.83|7.81|7.81|0
1698151500000|2023-10-24 12:45:00|7.81|7.81|7.83|7.83|7.83|7.83|7.81|7.81|0
1698151800000|2023-10-24 12:50:00|7.84|7.84|7.82|7.82|7.84|7.84|7.82|7.82|0
1698152700000|2023-10-24 13:05:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1698153000000|2023-10-24 13:10:00|7.82|7.82|7.82|7.82|7.82|7.82|7.82|7.82|0
1698153300000|2023-10-24 13:15:00|7.81|7.81|7.8|7.8|7.81|7.81|7.8|7.8|0
1698153600000|2023-10-24 13:20:00|7.81|7.81|7.8|7.8|7.81|7.81|7.8|7.8|0
1698153900000|2023-10-24 13:25:00|7.81|7.81|7.81|7.81|7.81|7.81|7.78|7.78|0
1698154200000|2023-10-24 13:30:00|7.83|7.83|7.93|7.93|7.93|7.93|7.82|7.82|0
1698154500000|2023-10-24 13:35:00|7.91|7.91|7.94|7.94|7.94|7.94|7.88|7.88|0
1698154800000|2023-10-24 13:40:00|7.93|7.93|7.94|7.94|7.98|7.98|7.92|7.92|0
1698155100000|2023-10-24 13:45:00|7.95|7.95|7.96|7.96|7.96|7.96|7.92|7.92|0
1698155400000|2023-10-24 13:50:00|7.97|7.97|8|8|8.01|8.01|7.96|7.96|0
1698155700000|2023-10-24 13:55:00|7.99|7.99|7.97|7.97|8.01|8.01|7.97|7.97|0
1698156000000|2023-10-24 14:00:00|7.96|7.96|7.96|7.96|7.97|7.97|7.95|7.95|0
1698156300000|2023-10-24 14:05:00|7.97|7.97|7.96|7.96|7.98|7.98|7.95|7.95|0
1698156600000|2023-10-24 14:10:00|7.98|7.98|7.98|7.98|7.98|7.98|7.95|7.95|0
1698156900000|2023-10-24 14:15:00|7.99|7.99|7.98|7.98|8.02|8.02|7.97|7.97|0
1698157200000|2023-10-24 14:20:00|7.97|7.97|7.98|7.98|7.99|7.99|7.94|7.94|0
1698157500000|2023-10-24 14:25:00|7.97|7.97|7.99|7.99|7.99|7.99|7.97|7.97|0
1698157800000|2023-10-24 14:30:00|8|8|8.01|8.01|8.01|8.01|7.97|7.97|0
1698158100000|2023-10-24 14:35:00|8|8|7.99|7.99|8.01|8.01|7.98|7.98|0
1698158400000|2023-10-24 14:40:00|7.98|7.98|7.98|7.98|7.98|7.98|7.95|7.95|0
1698158700000|2023-10-24 14:45:00|7.99|7.99|7.96|7.96|7.99|7.99|7.95|7.95|0
1698159000000|2023-10-24 14:50:00|7.97|7.97|7.95|7.95|7.98|7.98|7.94|7.94|0
1698159300000|2023-10-24 14:55:00|7.96|7.96|7.96|7.96|7.96|7.96|7.95|7.95|0
1698159600000|2023-10-24 15:00:00|7.95|7.95|7.95|7.95|7.95|7.95|7.92|7.92|0
1698159900000|2023-10-24 15:05:00|7.96|7.96|7.93|7.93|7.96|7.96|7.93|7.93|0
1698160200000|2023-10-24 15:10:00|7.92|7.92|7.9|7.9|7.93|7.93|7.9|7.9|0
1698160500000|2023-10-24 15:15:00|7.91|7.91|7.89|7.89|7.91|7.91|7.88|7.88|0
1698160800000|2023-10-24 15:20:00|7.88|7.88|7.85|7.85|7.89|7.89|7.84|7.84|0
1698161100000|2023-10-24 15:25:00|7.86|7.86|7.83|7.83|7.86|7.86|7.82|7.82|0
1698161400000|2023-10-24 15:30:00|7.82|7.82|7.86|7.86|7.87|7.87|7.81|7.81|0
1698161700000|2023-10-24 15:35:00|7.85|7.85|7.81|7.81|7.85|7.85|7.81|7.81|0
1698162000000|2023-10-24 15:40:00|7.82|7.82|7.84|7.84|7.84|7.84|7.8|7.8|0
1698162300000|2023-10-24 15:45:00|7.85|7.85|7.83|7.83|7.85|7.85|7.83|7.83|0
1698162600000|2023-10-24 15:50:00|7.84|7.84|7.85|7.85|7.85|7.85|7.82|7.82|0
1698162900000|2023-10-24 15:55:00|7.84|7.84|7.81|7.81|7.84|7.84|7.81|7.81|0
1698163200000|2023-10-24 16:00:00|7.82|7.82|7.81|7.81|7.84|7.84|7.8|7.8|0
1698163500000|2023-10-24 16:05:00|7.82|7.82|7.83|7.83|7.84|7.84|7.81|7.81|0
1698163800000|2023-10-24 16:10:00|7.82|7.82|7.84|7.84|7.84|7.84|7.82|7.82|0
1698164100000|2023-10-24 16:15:00|7.83|7.83|7.8|7.8|7.83|7.83|7.8|7.8|0
1698164400000|2023-10-24 16:20:00|7.79|7.79|7.78|7.78|7.8|7.8|7.78|7.78|0
1698164700000|2023-10-24 16:25:00|7.79|7.79|7.78|7.78|7.8|7.8|7.77|7.77|0
1698165000000|2023-10-24 16:30:00|7.79|7.79|7.81|7.81|7.81|7.81|7.79|7.79|0
1698165300000|2023-10-24 16:35:00|7.8|7.8|7.78|7.78|7.81|7.81|7.78|7.78|0
1698165600000|2023-10-24 16:40:00|7.79|7.79|7.77|7.77|7.79|7.79|7.77|7.77|0
1698165900000|2023-10-24 16:45:00|7.78|7.78|7.78|7.78|7.78|7.78|7.77|7.77|0
1698166200000|2023-10-24 16:50:00|7.79|7.79|7.78|7.78|7.79|7.79|7.78|7.78|0
1698166500000|2023-10-24 16:55:00|7.76|7.76|7.77|7.77|7.78|7.78|7.76|7.76|0
1698166800000|2023-10-24 17:00:00|7.78|7.78|7.76|7.76|7.79|7.79|7.76|7.76|0
1698167100000|2023-10-24 17:05:00|7.77|7.77|7.77|7.77|7.77|7.77|7.76|7.76|0
1698167400000|2023-10-24 17:10:00|7.76|7.76|7.74|7.74|7.76|7.76|7.73|7.73|0
1698167700000|2023-10-24 17:15:00|7.75|7.75|7.76|7.76|7.77|7.77|7.74|7.74|0
1698168000000|2023-10-24 17:20:00|7.77|7.77|7.77|7.77|7.79|7.79|7.77|7.77|0
1698168300000|2023-10-24 17:25:00|7.78|7.78|7.78|7.78|7.79|7.79|7.77|7.77|0
1698168600000|2023-10-24 17:30:00|7.79|7.79|7.77|7.77|7.8|7.8|7.77|7.77|0
1698168900000|2023-10-24 17:35:00|7.78|7.78|7.77|7.77|7.78|7.78|7.77|7.77|0
1698169200000|2023-10-24 17:40:00|7.78|7.78|7.78|7.78|7.78|7.78|7.76|7.76|0
1698169500000|2023-10-24 17:45:00|7.77|7.77|7.79|7.79|7.79|7.79|7.77|7.77|0
1698169800000|2023-10-24 17:50:00|7.78|7.78|7.79|7.79|7.8|7.8|7.78|7.78|0
1698170100000|2023-10-24 17:55:00|7.78|7.78|7.78|7.78|7.78|7.78|7.78|7.78|0
1698170400000|2023-10-24 18:00:00|7.79|7.79|7.78|7.78|7.8|7.8|7.78|7.78|0
1698170700000|2023-10-24 18:05:00|7.79|7.79|7.79|7.79|7.8|7.8|7.78|7.78|0
1698171000000|2023-10-24 18:10:00|7.78|7.78|7.78|7.78|7.78|7.78|7.77|7.77|0
1698171300000|2023-10-24 18:15:00|7.79|7.79|7.78|7.78|7.79|7.79|7.77|7.77|0
1698171600000|2023-10-24 18:20:00|7.77|7.77|7.78|7.78|7.78|7.78|7.76|7.76|0
1698171900000|2023-10-24 18:25:00|7.77|7.77|7.79|7.79|7.79|7.79|7.77|7.77|0
1698172200000|2023-10-24 18:30:00|7.8|7.8|7.81|7.81|7.81|7.81|7.79|7.79|0
1698172500000|2023-10-24 18:35:00|7.8|7.8|7.81|7.81|7.81|7.81|7.8|7.8|0
1698172800000|2023-10-24 18:40:00|7.8|7.8|7.81|7.81|7.81|7.81|7.8|7.8|0
1698173400000|2023-10-24 18:50:00|7.8|7.8|7.79|7.79|7.8|7.8|7.79|7.79|0
1698173700000|2023-10-24 18:55:00|7.8|7.8|7.8|7.8|7.81|7.81|7.79|7.79|0
1698174000000|2023-10-24 19:00:00|7.81|7.81|7.81|7.81|7.81|7.81|7.8|7.8|0
1698174300000|2023-10-24 19:05:00|7.8|7.8|7.8|7.8|7.8|7.8|7.79|7.79|0
1698174600000|2023-10-24 19:10:00|7.79|7.79|7.8|7.8|7.8|7.8|7.78|7.78|0
1698174900000|2023-10-24 19:15:00|7.79|7.79|7.8|7.8|7.81|7.81|7.79|7.79|0
1698175200000|2023-10-24 19:20:00|7.79|7.79|7.79|7.79|7.81|7.81|7.79|7.79|0
1698175500000|2023-10-24 19:25:00|7.8|7.8|7.8|7.8|7.81|7.81|7.79|7.79|0
1698175800000|2023-10-24 19:30:00|7.79|7.79|7.8|7.8|7.8|7.8|7.79|7.79|0
1698176100000|2023-10-24 19:35:00|7.79|7.79|7.8|7.8|7.8|7.8|7.78|7.78|0
1698176400000|2023-10-24 19:40:00|7.79|7.79|7.81|7.81|7.81|7.81|7.79|7.79|0
1698176700000|2023-10-24 19:45:00|7.8|7.8|7.81|7.81|7.81|7.81|7.8|7.8|0
1698177000000|2023-10-24 19:50:00|7.8|7.8|7.79|7.79|7.81|7.81|7.79|7.79|0
1698177300000|2023-10-24 19:55:00|7.8|7.8|7.79|7.79|7.81|7.81|7.79|7.79|0
1698179400000|2023-10-24 20:30:00|7.8|7.8|7.8|7.8|7.8|7.8|7.8|7.8|0
1698181800000|2023-10-24 21:10:00|7.79|7.79|7.79|7.79|7.79|7.79|7.79|7.79|0
1698182100000|2023-10-24 21:15:00|7.8|7.8|7.79|7.79|7.8|7.8|7.79|7.79|0
1698182400000|2023-10-24 21:20:00|7.8|7.8|7.8|7.8|7.8|7.8|7.8|7.8|0
1698182700000|2023-10-24 21:25:00|7.79|7.79|7.79|7.79|7.79|7.79|7.79|7.79|0
1698189000000|2023-10-24 23:10:00|7.78|7.78|7.78|7.78|7.78|7.78|7.78|7.78|0
1698189600000|2023-10-24 23:20:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1698189900000|2023-10-24 23:25:00|7.8|7.8|7.81|7.81|7.81|7.81|7.79|7.79|0
1698190200000|2023-10-24 23:30:00|7.79|7.79|7.75|7.75|7.79|7.79|7.75|7.75|0
1698190500000|2023-10-24 23:35:00|7.8|7.8|7.8|7.8|7.8|7.8|7.8|7.8|0
1698191100000|2023-10-24 23:45:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1698191400000|2023-10-24 23:50:00|7.79|7.79|7.76|7.76|7.79|7.79|7.76|7.76|0
1698191700000|2023-10-24 23:55:00|7.79|7.79|7.76|7.76|7.87|7.87|7.76|7.76|0
1698220800000|2023-10-25 08:00:00|7.84|7.84|7.85|7.85|7.85|7.85|7.79|7.79|0
1698222600000|2023-10-25 08:30:00|7.84|7.84|7.85|7.85|7.85|7.85|7.84|7.84|0
1698222900000|2023-10-25 08:35:00|7.8|7.8|7.8|7.8|7.8|7.8|7.8|7.8|0
1698225300000|2023-10-25 09:15:00|7.79|7.79|7.79|7.79|7.79|7.79|7.79|7.79|0
1698225900000|2023-10-25 09:25:00|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|0
1698226200000|2023-10-25 09:30:00|7.79|7.79|7.84|7.84|7.84|7.84|7.79|7.79|0
1698228300000|2023-10-25 10:05:00|7.81|7.81|7.79|7.79|7.81|7.81|7.79|7.79|0
1698229200000|2023-10-25 10:20:00|7.81|7.81|7.78|7.78|7.81|7.81|7.78|7.78|0
1698229500000|2023-10-25 10:25:00|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|0
1698231000000|2023-10-25 10:50:00|7.8|7.8|7.8|7.8|7.8|7.8|7.8|7.8|0
1698231300000|2023-10-25 10:55:00|7.84|7.84|7.86|7.86|7.86|7.86|7.84|7.84|0
1698232200000|2023-10-25 11:10:00|7.84|7.84|7.8|7.8|7.84|7.84|7.8|7.8|0
1698232500000|2023-10-25 11:15:00|7.79|7.79|7.78|7.78|7.79|7.79|7.78|7.78|0
1698233100000|2023-10-25 11:25:00|7.81|7.81|7.78|7.78|7.81|7.81|7.78|7.78|0
1698233700000|2023-10-25 11:35:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1698234300000|2023-10-25 11:45:00|7.79|7.79|7.78|7.78|7.79|7.79|7.78|7.78|0
1698234600000|2023-10-25 11:50:00|7.77|7.77|7.76|7.76|7.77|7.77|7.76|7.76|0
1698235500000|2023-10-25 12:05:00|7.79|7.79|7.79|7.79|7.79|7.79|7.79|7.79|0
1698235800000|2023-10-25 12:10:00|7.77|7.77|7.77|7.77|7.77|7.77|7.77|7.77|0
1698236100000|2023-10-25 12:15:00|7.78|7.78|7.78|7.78|7.78|7.78|7.78|7.78|0
1698236400000|2023-10-25 12:20:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1698236700000|2023-10-25 12:25:00|7.8|7.8|7.8|7.8|7.8|7.8|7.8|7.8|0
1698237300000|2023-10-25 12:35:00|7.79|7.79|7.79|7.79|7.79|7.79|7.79|7.79|0
1698237600000|2023-10-25 12:40:00|7.78|7.78|7.78|7.78|7.78|7.78|7.78|7.78|0
1698237900000|2023-10-25 12:45:00|7.77|7.77|7.77|7.77|7.77|7.77|7.77|7.77|0
1698238200000|2023-10-25 12:50:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1698239700000|2023-10-25 13:15:00|7.75|7.75|7.76|7.76|7.76|7.76|7.75|7.75|0
1698240000000|2023-10-25 13:20:00|7.71|7.71|7.76|7.76|7.76|7.76|7.71|7.71|0
1698240300000|2023-10-25 13:25:00|7.79|7.79|7.7|7.7|7.79|7.79|7.7|7.7|0
1698240600000|2023-10-25 13:30:00|7.74|7.74|7.71|7.71|7.76|7.76|7.7|7.7|0
1698240900000|2023-10-25 13:35:00|7.7|7.7|7.7|7.7|7.73|7.73|7.67|7.67|0
1698241200000|2023-10-25 13:40:00|7.69|7.69|7.69|7.69|7.71|7.71|7.67|7.67|0
1698241500000|2023-10-25 13:45:00|7.68|7.68|7.67|7.67|7.69|7.69|7.65|7.65|0
1698241800000|2023-10-25 13:50:00|7.66|7.66|7.69|7.69|7.7|7.7|7.65|7.65|0
1698242100000|2023-10-25 13:55:00|7.7|7.7|7.7|7.7|7.71|7.71|7.69|7.69|0
1698242400000|2023-10-25 14:00:00|7.69|7.69|7.65|7.65|7.69|7.69|7.65|7.65|0
1698242700000|2023-10-25 14:05:00|7.66|7.66|7.65|7.65|7.66|7.66|7.63|7.63|0
1698243000000|2023-10-25 14:10:00|7.64|7.64|7.62|7.62|7.65|7.65|7.62|7.62|0
1698243300000|2023-10-25 14:15:00|7.63|7.63|7.61|7.61|7.63|7.63|7.6|7.6|0
1698243600000|2023-10-25 14:20:00|7.6|7.6|7.63|7.63|7.64|7.64|7.6|7.6|0
1698243900000|2023-10-25 14:25:00|7.62|7.62|7.61|7.61|7.62|7.62|7.6|7.6|0
1698244200000|2023-10-25 14:30:00|7.62|7.62|7.66|7.66|7.66|7.66|7.62|7.62|0
1698244500000|2023-10-25 14:35:00|7.65|7.65|7.65|7.65|7.66|7.66|7.63|7.63|0
1698244800000|2023-10-25 14:40:00|7.64|7.64|7.65|7.65|7.65|7.65|7.64|7.64|0
1698245100000|2023-10-25 14:45:00|7.64|7.64|7.65|7.65|7.65|7.65|7.63|7.63|0
1698245400000|2023-10-25 14:50:00|7.64|7.64|7.63|7.63|7.64|7.64|7.63|7.63|0
1698245700000|2023-10-25 14:55:00|7.64|7.64|7.64|7.64|7.64|7.64|7.64|7.64|0
1698246000000|2023-10-25 15:00:00|7.65|7.65|7.65|7.65|7.65|7.65|7.64|7.64|0
1698246300000|2023-10-25 15:05:00|7.64|7.64|7.65|7.65|7.65|7.65|7.64|7.64|0
1698246600000|2023-10-25 15:10:00|7.66|7.66|7.66|7.66|7.66|7.66|7.64|7.64|0
1698246900000|2023-10-25 15:15:00|7.67|7.67|7.66|7.66|7.67|7.67|7.65|7.65|0
1698247200000|2023-10-25 15:20:00|7.65|7.65|7.63|7.63|7.66|7.66|7.62|7.62|0
1698247500000|2023-10-25 15:25:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1698247800000|2023-10-25 15:30:00|7.64|7.64|7.65|7.65|7.65|7.65|7.64|7.64|0
1698248100000|2023-10-25 15:35:00|7.66|7.66|7.67|7.67|7.67|7.67|7.64|7.64|0
1698248400000|2023-10-25 15:40:00|7.66|7.66|7.68|7.68|7.68|7.68|7.66|7.66|0
1698248700000|2023-10-25 15:45:00|7.69|7.69|7.67|7.67|7.69|7.69|7.66|7.66|0
1698249000000|2023-10-25 15:50:00|7.66|7.66|7.65|7.65|7.67|7.67|7.65|7.65|0
1698249300000|2023-10-25 15:55:00|7.64|7.64|7.63|7.63|7.65|7.65|7.63|7.63|0
1698249600000|2023-10-25 16:00:00|7.64|7.64|7.64|7.64|7.65|7.65|7.63|7.63|0
1698249900000|2023-10-25 16:05:00|7.65|7.65|7.63|7.63|7.65|7.65|7.63|7.63|0
1698250200000|2023-10-25 16:10:00|7.64|7.64|7.64|7.64|7.65|7.65|7.63|7.63|0
1698250500000|2023-10-25 16:15:00|7.63|7.63|7.63|7.63|7.64|7.64|7.63|7.63|0
1698250800000|2023-10-25 16:20:00|7.64|7.64|7.65|7.65|7.65|7.65|7.63|7.63|0
1698251100000|2023-10-25 16:25:00|7.64|7.64|7.65|7.65|7.66|7.66|7.64|7.64|0
1698251400000|2023-10-25 16:30:00|7.66|7.66|7.66|7.66|7.68|7.68|7.65|7.65|0
1698251700000|2023-10-25 16:35:00|7.65|7.65|7.65|7.65|7.66|7.66|7.65|7.65|0
1698252000000|2023-10-25 16:40:00|7.64|7.64|7.64|7.64|7.65|7.65|7.63|7.63|0
1698252300000|2023-10-25 16:45:00|7.65|7.65|7.64|7.64|7.65|7.65|7.64|7.64|0
1698252600000|2023-10-25 16:50:00|7.63|7.63|7.63|7.63|7.64|7.64|7.62|7.62|0
1698252900000|2023-10-25 16:55:00|7.62|7.62|7.62|7.62|7.63|7.63|7.62|7.62|0
1698253200000|2023-10-25 17:00:00|7.61|7.61|7.59|7.59|7.63|7.63|7.59|7.59|0
1698253500000|2023-10-25 17:05:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1698253800000|2023-10-25 17:10:00|7.59|7.59|7.63|7.63|7.63|7.63|7.59|7.59|0
1698254100000|2023-10-25 17:15:00|7.62|7.62|7.62|7.62|7.63|7.63|7.61|7.61|0
1698254400000|2023-10-25 17:20:00|7.63|7.63|7.63|7.63|7.64|7.64|7.62|7.62|0
1698254700000|2023-10-25 17:25:00|7.62|7.62|7.62|7.62|7.63|7.63|7.61|7.61|0
1698255000000|2023-10-25 17:30:00|7.61|7.61|7.62|7.62|7.62|7.62|7.6|7.6|0
1698255300000|2023-10-25 17:35:00|7.61|7.61|7.61|7.61|7.62|7.62|7.6|7.6|0
1698255600000|2023-10-25 17:40:00|7.6|7.6|7.59|7.59|7.6|7.6|7.59|7.59|0
1698255900000|2023-10-25 17:45:00|7.6|7.6|7.6|7.6|7.6|7.6|7.58|7.58|0
1698256200000|2023-10-25 17:50:00|7.59|7.59|7.57|7.57|7.59|7.59|7.57|7.57|0
1698256500000|2023-10-25 17:55:00|7.58|7.58|7.6|7.6|7.61|7.61|7.58|7.58|0
1698256800000|2023-10-25 18:00:00|7.59|7.59|7.58|7.58|7.59|7.59|7.58|7.58|0
1698257100000|2023-10-25 18:05:00|7.59|7.59|7.59|7.59|7.6|7.6|7.58|7.58|0
1698257400000|2023-10-25 18:10:00|7.58|7.58|7.6|7.6|7.6|7.6|7.58|7.58|0
1698257700000|2023-10-25 18:15:00|7.59|7.59|7.59|7.59|7.6|7.6|7.59|7.59|0
1698258000000|2023-10-25 18:20:00|7.58|7.58|7.58|7.58|7.59|7.59|7.56|7.56|0
1698258300000|2023-10-25 18:25:00|7.57|7.57|7.58|7.58|7.58|7.58|7.57|7.57|0
1698258600000|2023-10-25 18:30:00|7.57|7.57|7.56|7.56|7.58|7.58|7.56|7.56|0
1698258900000|2023-10-25 18:35:00|7.57|7.57|7.57|7.57|7.57|7.57|7.56|7.56|0
1698259200000|2023-10-25 18:40:00|7.56|7.56|7.56|7.56|7.57|7.57|7.55|7.55|0
1698259500000|2023-10-25 18:45:00|7.57|7.57|7.56|7.56|7.57|7.57|7.55|7.55|0
1698259800000|2023-10-25 18:50:00|7.55|7.55|7.57|7.57|7.57|7.57|7.55|7.55|0
1698260100000|2023-10-25 18:55:00|7.58|7.58|7.56|7.56|7.58|7.58|7.55|7.55|0
1698260400000|2023-10-25 19:00:00|7.55|7.55|7.54|7.54|7.56|7.56|7.54|7.54|0
1698260700000|2023-10-25 19:05:00|7.55|7.55|7.54|7.54|7.56|7.56|7.54|7.54|0
1698261000000|2023-10-25 19:10:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1698261300000|2023-10-25 19:15:00|7.54|7.54|7.55|7.55|7.55|7.55|7.54|7.54|0
1698261600000|2023-10-25 19:20:00|7.56|7.56|7.55|7.55|7.56|7.56|7.55|7.55|0
1698261900000|2023-10-25 19:25:00|7.54|7.54|7.55|7.55|7.55|7.55|7.54|7.54|0
1698262200000|2023-10-25 19:30:00|7.56|7.56|7.56|7.56|7.57|7.57|7.55|7.55|0
1698262500000|2023-10-25 19:35:00|7.55|7.55|7.57|7.57|7.58|7.58|7.55|7.55|0
1698262800000|2023-10-25 19:40:00|7.58|7.58|7.56|7.56|7.59|7.59|7.56|7.56|0
1698263100000|2023-10-25 19:45:00|7.55|7.55|7.56|7.56|7.56|7.56|7.55|7.55|0
1698263400000|2023-10-25 19:50:00|7.57|7.57|7.55|7.55|7.57|7.57|7.55|7.55|0
1698263700000|2023-10-25 19:55:00|7.54|7.54|7.54|7.54|7.55|7.55|7.53|7.53|0
1698264000000|2023-10-25 20:00:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1698264600000|2023-10-25 20:10:00|7.6|7.6|7.55|7.55|7.6|7.6|7.55|7.55|0
1698264900000|2023-10-25 20:15:00|7.56|7.56|7.56|7.56|7.56|7.56|7.56|7.56|0
1698265200000|2023-10-25 20:20:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1698265500000|2023-10-25 20:25:00|7.56|7.56|7.56|7.56|7.56|7.56|7.56|7.56|0
1698266700000|2023-10-25 20:45:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1698268500000|2023-10-25 21:15:00|7.57|7.57|7.57|7.57|7.57|7.57|7.57|7.57|0
1698270000000|2023-10-25 21:40:00|7.56|7.56|7.56|7.56|7.56|7.56|7.56|7.56|0
1698270600000|2023-10-25 21:50:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1698270900000|2023-10-25 21:55:00|7.54|7.54|7.53|7.53|7.54|7.54|7.53|7.53|0
1698271200000|2023-10-25 22:00:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1698271500000|2023-10-25 22:05:00|7.54|7.54|7.54|7.54|7.54|7.54|7.52|7.52|0
1698271800000|2023-10-25 22:10:00|7.52|7.52|7.5|7.5|7.54|7.54|7.5|7.5|0
1698272100000|2023-10-25 22:15:00|7.53|7.53|7.54|7.54|7.54|7.54|7.5|7.5|0
1698272400000|2023-10-25 22:20:00|7.52|7.52|7.55|7.55|7.55|7.55|7.5|7.5|0
1698272700000|2023-10-25 22:25:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1698273300000|2023-10-25 22:35:00|7.54|7.54|7.55|7.55|7.55|7.55|7.54|7.54|0
1698273900000|2023-10-25 22:45:00|7.53|7.53|7.53|7.53|7.53|7.53|7.53|7.53|0
1698274200000|2023-10-25 22:50:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1698274500000|2023-10-25 22:55:00|7.53|7.53|7.53|7.53|7.53|7.53|7.5|7.5|0
1698274800000|2023-10-25 23:00:00|7.55|7.55|7.54|7.54|7.55|7.55|7.51|7.51|0
1698275400000|2023-10-25 23:10:00|7.51|7.51|7.5|7.5|7.51|7.51|7.5|7.5|0
1698276000000|2023-10-25 23:20:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1698276300000|2023-10-25 23:25:00|7.5|7.5|7.52|7.52|7.52|7.52|7.5|7.5|0
1698276600000|2023-10-25 23:30:00|7.5|7.5|7.49|7.49|7.52|7.52|7.48|7.48|0
1698276900000|2023-10-25 23:35:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1698277200000|2023-10-25 23:40:00|7.5|7.5|7.52|7.52|7.52|7.52|7.49|7.49|0
1698277500000|2023-10-25 23:45:00|7.5|7.5|7.52|7.52|7.52|7.52|7.49|7.49|0
1698277800000|2023-10-25 23:50:00|7.5|7.5|7.48|7.48|7.52|7.52|7.47|7.47|0
1698278100000|2023-10-25 23:55:00|7.47|7.47|7.47|7.47|7.48|7.48|7.47|7.47|0
1698307200000|2023-10-26 08:00:00|7.51|7.51|7.48|7.48|7.52|7.52|7.48|7.48|0
1698307500000|2023-10-26 08:05:00|7.5|7.5|7.54|7.54|7.54|7.54|7.5|7.5|0
1698307800000|2023-10-26 08:10:00|7.55|7.55|7.52|7.52|7.55|7.55|7.52|7.52|0
1698308100000|2023-10-26 08:15:00|7.51|7.51|7.51|7.51|7.51|7.51|7.51|7.51|0
1698308700000|2023-10-26 08:25:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1698311100000|2023-10-26 09:05:00|7.51|7.51|7.51|7.51|7.51|7.51|7.51|7.51|0
1698311700000|2023-10-26 09:15:00|7.49|7.49|7.5|7.5|7.5|7.5|7.49|7.49|0
1698312600000|2023-10-26 09:30:00|7.51|7.51|7.51|7.51|7.51|7.51|7.51|7.51|0
1698314400000|2023-10-26 10:00:00|7.5|7.5|7.49|7.49|7.5|7.5|7.49|7.49|0
1698314700000|2023-10-26 10:05:00|7.51|7.51|7.51|7.51|7.51|7.51|7.51|7.51|0
1698315600000|2023-10-26 10:20:00|7.49|7.49|7.49|7.49|7.49|7.49|7.49|7.49|0
1698316500000|2023-10-26 10:35:00|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|0
1698317700000|2023-10-26 10:55:00|7.51|7.51|7.51|7.51|7.51|7.51|7.51|7.51|0
1698318000000|2023-10-26 11:00:00|7.5|7.5|7.46|7.46|7.51|7.51|7.46|7.46|0
1698318300000|2023-10-26 11:05:00|7.47|7.47|7.45|7.45|7.47|7.47|7.45|7.45|0
1698318900000|2023-10-26 11:15:00|7.48|7.48|7.48|7.48|7.48|7.48|7.48|7.48|0
1698320400000|2023-10-26 11:40:00|7.47|7.47|7.47|7.47|7.47|7.47|7.47|7.47|0
1698321300000|2023-10-26 11:55:00|7.46|7.46|7.46|7.46|7.46|7.46|7.46|7.46|0
1698321600000|2023-10-26 12:00:00|7.47|7.47|7.47|7.47|7.47|7.47|7.47|7.47|0
1698322500000|2023-10-26 12:15:00|7.49|7.49|7.47|7.47|7.49|7.49|7.47|7.47|0
1698322800000|2023-10-26 12:20:00|7.48|7.48|7.48|7.48|7.48|7.48|7.48|7.48|0
1698323700000|2023-10-26 12:35:00|7.47|7.47|7.49|7.49|7.5|7.5|7.47|7.47|0
1698324000000|2023-10-26 12:40:00|7.53|7.53|7.51|7.51|7.53|7.53|7.51|7.51|0
1698324600000|2023-10-26 12:50:00|7.54|7.54|7.55|7.55|7.55|7.55|7.54|7.54|0
1698324900000|2023-10-26 12:55:00|7.57|7.57|7.53|7.53|7.57|7.57|7.53|7.53|0
1698325200000|2023-10-26 13:00:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1698325500000|2023-10-26 13:05:00|7.53|7.53|7.53|7.53|7.53|7.53|7.53|7.53|0
1698325800000|2023-10-26 13:10:00|7.51|7.51|7.5|7.5|7.52|7.52|7.5|7.5|0
1698326700000|2023-10-26 13:25:00|7.54|7.54|7.58|7.58|7.58|7.58|7.54|7.54|0
1698327000000|2023-10-26 13:30:00|7.56|7.56|7.62|7.62|7.66|7.66|7.56|7.56|0
1698327300000|2023-10-26 13:35:00|7.61|7.61|7.53|7.53|7.61|7.61|7.53|7.53|0
1698327600000|2023-10-26 13:40:00|7.54|7.54|7.59|7.59|7.59|7.59|7.54|7.54|0
1698327900000|2023-10-26 13:45:00|7.6|7.6|7.57|7.57|7.6|7.6|7.57|7.57|0
1698328200000|2023-10-26 13:50:00|7.58|7.58|7.57|7.57|7.59|7.59|7.56|7.56|0
1698328500000|2023-10-26 13:55:00|7.58|7.58|7.54|7.54|7.59|7.59|7.53|7.53|0
1698328800000|2023-10-26 14:00:00|7.53|7.53|7.55|7.55|7.57|7.57|7.53|7.53|0
1698329100000|2023-10-26 14:05:00|7.56|7.56|7.57|7.57|7.58|7.58|7.56|7.56|0
1698329400000|2023-10-26 14:10:00|7.58|7.58|7.6|7.6|7.6|7.6|7.57|7.57|0
1698329700000|2023-10-26 14:15:00|7.59|7.59|7.61|7.61|7.62|7.62|7.58|7.58|0
1698330000000|2023-10-26 14:20:00|7.62|7.62|7.61|7.61|7.63|7.63|7.6|7.6|0
1698330300000|2023-10-26 14:25:00|7.62|7.62|7.68|7.68|7.69|7.69|7.62|7.62|0
1698330600000|2023-10-26 14:30:00|7.66|7.66|7.64|7.64|7.66|7.66|7.63|7.63|0
1698330900000|2023-10-26 14:35:00|7.65|7.65|7.63|7.63|7.65|7.65|7.62|7.62|0
1698331200000|2023-10-26 14:40:00|7.64|7.64|7.64|7.64|7.64|7.64|7.62|7.62|0
1698331500000|2023-10-26 14:45:00|7.65|7.65|7.69|7.69|7.69|7.69|7.65|7.65|0
1698331800000|2023-10-26 14:50:00|7.7|7.7|7.69|7.69|7.7|7.7|7.66|7.66|0
1698332100000|2023-10-26 14:55:00|7.68|7.68|7.66|7.66|7.68|7.68|7.66|7.66|0
1698332400000|2023-10-26 15:00:00|7.65|7.65|7.64|7.64|7.68|7.68|7.64|7.64|0
1698332700000|2023-10-26 15:05:00|7.63|7.63|7.63|7.63|7.64|7.64|7.62|7.62|0
1698333000000|2023-10-26 15:10:00|7.65|7.65|7.63|7.63|7.65|7.65|7.62|7.62|0
1698333300000|2023-10-26 15:15:00|7.62|7.62|7.63|7.63|7.64|7.64|7.62|7.62|0
1698333600000|2023-10-26 15:20:00|7.62|7.62|7.58|7.58|7.63|7.63|7.58|7.58|0
1698333900000|2023-10-26 15:25:00|7.57|7.57|7.57|7.57|7.58|7.58|7.56|7.56|0
1698334200000|2023-10-26 15:30:00|7.56|7.56|7.57|7.57|7.58|7.58|7.56|7.56|0
1698334500000|2023-10-26 15:35:00|7.56|7.56|7.59|7.59|7.59|7.59|7.56|7.56|0
1698334800000|2023-10-26 15:40:00|7.58|7.58|7.55|7.55|7.58|7.58|7.55|7.55|0
1698335100000|2023-10-26 15:45:00|7.56|7.56|7.58|7.58|7.59|7.59|7.56|7.56|0
1698335400000|2023-10-26 15:50:00|7.59|7.59|7.58|7.58|7.59|7.59|7.58|7.58|0
1698335700000|2023-10-26 15:55:00|7.6|7.6|7.61|7.61|7.63|7.63|7.6|7.6|0
1698336000000|2023-10-26 16:00:00|7.6|7.6|7.61|7.61|7.61|7.61|7.59|7.59|0
1698336300000|2023-10-26 16:05:00|7.6|7.6|7.58|7.58|7.61|7.61|7.57|7.57|0
1698336600000|2023-10-26 16:10:00|7.57|7.57|7.58|7.58|7.58|7.58|7.56|7.56|0
1698336900000|2023-10-26 16:15:00|7.57|7.57|7.55|7.55|7.57|7.57|7.55|7.55|0
1698337200000|2023-10-26 16:20:00|7.56|7.56|7.54|7.54|7.56|7.56|7.54|7.54|0
1698337500000|2023-10-26 16:25:00|7.55|7.55|7.56|7.56|7.56|7.56|7.53|7.53|0
1698337800000|2023-10-26 16:30:00|7.55|7.55|7.54|7.54|7.55|7.55|7.54|7.54|0
1698338100000|2023-10-26 16:35:00|7.53|7.53|7.5|7.5|7.55|7.55|7.5|7.5|0
1698338400000|2023-10-26 16:40:00|7.49|7.49|7.51|7.51|7.51|7.51|7.49|7.49|0
1698338700000|2023-10-26 16:45:00|7.5|7.5|7.48|7.48|7.52|7.52|7.48|7.48|0
1698339000000|2023-10-26 16:50:00|7.49|7.49|7.49|7.49|7.49|7.49|7.48|7.48|0
1698339300000|2023-10-26 16:55:00|7.5|7.5|7.49|7.49|7.5|7.5|7.48|7.48|0
1698339600000|2023-10-26 17:00:00|7.48|7.48|7.52|7.52|7.53|7.53|7.47|7.47|0
1698339900000|2023-10-26 17:05:00|7.53|7.53|7.53|7.53|7.54|7.54|7.52|7.52|0
1698340200000|2023-10-26 17:10:00|7.52|7.52|7.53|7.53|7.53|7.53|7.52|7.52|0
1698340500000|2023-10-26 17:15:00|7.54|7.54|7.54|7.54|7.54|7.54|7.53|7.53|0
1698340800000|2023-10-26 17:20:00|7.53|7.53|7.5|7.5|7.53|7.53|7.49|7.49|0
1698341100000|2023-10-26 17:25:00|7.51|7.51|7.5|7.5|7.52|7.52|7.5|7.5|0
1698341400000|2023-10-26 17:30:00|7.51|7.51|7.52|7.52|7.52|7.52|7.5|7.5|0
1698341700000|2023-10-26 17:35:00|7.53|7.53|7.51|7.51|7.53|7.53|7.51|7.51|0
1698342000000|2023-10-26 17:40:00|7.52|7.52|7.55|7.55|7.56|7.56|7.52|7.52|0
1698342300000|2023-10-26 17:45:00|7.56|7.56|7.59|7.59|7.6|7.6|7.56|7.56|0
1698342600000|2023-10-26 17:50:00|7.6|7.6|7.59|7.59|7.6|7.6|7.59|7.59|0
1698342900000|2023-10-26 17:55:00|7.6|7.6|7.6|7.6|7.61|7.61|7.59|7.59|0
1698343200000|2023-10-26 18:00:00|7.61|7.61|7.61|7.61|7.61|7.61|7.6|7.6|0
1698343500000|2023-10-26 18:05:00|7.6|7.6|7.62|7.62|7.63|7.63|7.6|7.6|0
1698343800000|2023-10-26 18:10:00|7.63|7.63|7.63|7.63|7.64|7.64|7.63|7.63|0
1698344100000|2023-10-26 18:15:00|7.64|7.64|7.65|7.65|7.65|7.65|7.63|7.63|0
1698344400000|2023-10-26 18:20:00|7.64|7.64|7.63|7.63|7.65|7.65|7.63|7.63|0
1698344700000|2023-10-26 18:25:00|7.62|7.62|7.65|7.65|7.65|7.65|7.61|7.61|0
1698345000000|2023-10-26 18:30:00|7.66|7.66|7.66|7.66|7.67|7.67|7.65|7.65|0
1698345300000|2023-10-26 18:35:00|7.65|7.65|7.67|7.67|7.67|7.67|7.65|7.65|0
1698345600000|2023-10-26 18:40:00|7.66|7.66|7.67|7.67|7.68|7.68|7.66|7.66|0
1698345900000|2023-10-26 18:45:00|7.68|7.68|7.67|7.67|7.68|7.68|7.67|7.67|0
1698346200000|2023-10-26 18:50:00|7.68|7.68|7.69|7.69|7.69|7.69|7.66|7.66|0
1698346500000|2023-10-26 18:55:00|7.68|7.68|7.69|7.69|7.7|7.7|7.68|7.68|0
1698346800000|2023-10-26 19:00:00|7.7|7.7|7.71|7.71|7.71|7.71|7.69|7.69|0
1698347100000|2023-10-26 19:05:00|7.7|7.7|7.69|7.69|7.7|7.7|7.68|7.68|0
1698347400000|2023-10-26 19:10:00|7.68|7.68|7.67|7.67|7.69|7.69|7.66|7.66|0
1698347700000|2023-10-26 19:15:00|7.68|7.68|7.67|7.67|7.68|7.68|7.67|7.67|0
1698348000000|2023-10-26 19:20:00|7.68|7.68|7.67|7.67|7.68|7.68|7.66|7.66|0
1698348300000|2023-10-26 19:25:00|7.68|7.68|7.66|7.66|7.68|7.68|7.66|7.66|0
1698348600000|2023-10-26 19:30:00|7.65|7.65|7.65|7.65|7.66|7.66|7.65|7.65|0
1698348900000|2023-10-26 19:35:00|7.64|7.64|7.63|7.63|7.64|7.64|7.63|7.63|0
1698349200000|2023-10-26 19:40:00|7.62|7.62|7.62|7.62|7.63|7.63|7.62|7.62|0
1698349500000|2023-10-26 19:45:00|7.61|7.61|7.62|7.62|7.62|7.62|7.6|7.6|0
1698349800000|2023-10-26 19:50:00|7.61|7.61|7.61|7.61|7.63|7.63|7.61|7.61|0
1698350100000|2023-10-26 19:55:00|7.62|7.62|7.6|7.6|7.62|7.62|7.6|7.6|0
1698351000000|2023-10-26 20:10:00|7.62|7.62|7.62|7.62|7.62|7.62|7.62|7.62|0
1698351900000|2023-10-26 20:25:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1698357600000|2023-10-26 22:00:00|7.62|7.62|7.62|7.62|7.62|7.62|7.62|7.62|0
1698358200000|2023-10-26 22:10:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1698358800000|2023-10-26 22:20:00|7.63|7.63|7.63|7.63|7.63|7.63|7.63|7.63|0
1698360600000|2023-10-26 22:50:00|7.65|7.65|7.63|7.63|7.65|7.65|7.63|7.63|0
1698360900000|2023-10-26 22:55:00|7.65|7.65|7.63|7.63|7.65|7.65|7.63|7.63|0
1698361800000|2023-10-26 23:10:00|7.66|7.66|7.69|7.69|7.69|7.69|7.66|7.66|0
1698362400000|2023-10-26 23:20:00|7.71|7.71|7.66|7.66|7.71|7.71|7.66|7.66|0
1698363000000|2023-10-26 23:30:00|7.71|7.71|7.71|7.71|7.71|7.71|7.71|7.71|0
1698363600000|2023-10-26 23:40:00|7.66|7.66|7.66|7.66|7.71|7.71|7.66|7.66|0
1698363900000|2023-10-26 23:45:00|7.71|7.71|7.71|7.71|7.71|7.71|7.71|7.71|0
1698364200000|2023-10-26 23:50:00|7.66|7.66|7.68|7.68|7.68|7.68|7.66|7.66|0
1698364500000|2023-10-26 23:55:00|7.7|7.7|7.7|7.7|7.7|7.7|7.7|7.7|0
1698393600000|2023-10-27 08:00:00|7.67|7.67|7.67|7.67|7.67|7.67|7.67|7.67|0
1698394200000|2023-10-27 08:10:00|7.69|7.69|7.69|7.69|7.69|7.69|7.69|7.69|0
1698394800000|2023-10-27 08:20:00|7.66|7.66|7.66|7.66|7.66|7.66|7.66|7.66|0
1698395400000|2023-10-27 08:30:00|7.67|7.67|7.67|7.67|7.67|7.67|7.67|7.67|0
1698396300000|2023-10-27 08:45:00|7.66|7.66|7.68|7.68|7.68|7.68|7.66|7.66|0
1698396600000|2023-10-27 08:50:00|7.69|7.69|7.69|7.69|7.69|7.69|7.69|7.69|0
1698396900000|2023-10-27 08:55:00|7.66|7.66|7.66|7.66|7.66|7.66|7.66|7.66|0
1698397500000|2023-10-27 09:05:00|7.59|7.59|7.65|7.65|7.65|7.65|7.59|7.59|0
1698398100000|2023-10-27 09:15:00|7.68|7.68|7.68|7.68|7.68|7.68|7.68|7.68|0
1698399000000|2023-10-27 09:30:00|7.69|7.69|7.69|7.69|7.69|7.69|7.69|7.69|0
1698399900000|2023-10-27 09:45:00|7.68|7.68|7.68|7.68|7.68|7.68|7.68|7.68|0
1698401400000|2023-10-27 10:10:00|7.69|7.69|7.69|7.69|7.69|7.69|7.69|7.69|0
1698402300000|2023-10-27 10:25:00|7.68|7.68|7.69|7.69|7.69|7.69|7.68|7.68|0
1698404100000|2023-10-27 10:55:00|7.7|7.7|7.7|7.7|7.7|7.7|7.7|7.7|0
1698405600000|2023-10-27 11:20:00|7.69|7.69|7.69|7.69|7.69|7.69|7.69|7.69|0
1698405900000|2023-10-27 11:25:00|7.68|7.68|7.65|7.65|7.68|7.68|7.65|7.65|0
1698407100000|2023-10-27 11:45:00|7.64|7.64|7.64|7.64|7.64|7.64|7.64|7.64|0
1698407700000|2023-10-27 11:55:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1698408600000|2023-10-27 12:10:00|7.66|7.66|7.67|7.67|7.67|7.67|7.66|7.66|0
1698409500000|2023-10-27 12:25:00|7.66|7.66|7.66|7.66|7.66|7.66|7.66|7.66|0
1698410100000|2023-10-27 12:35:00|7.67|7.67|7.67|7.67|7.67|7.67|7.67|7.67|0
1698410700000|2023-10-27 12:45:00|7.68|7.68|7.68|7.68|7.68|7.68|7.68|7.68|0
1698411000000|2023-10-27 12:50:00|7.67|7.67|7.68|7.68|7.68|7.68|7.67|7.67|0
1698411300000|2023-10-27 12:55:00|7.69|7.69|7.69|7.69|7.69|7.69|7.69|7.69|0
1698411600000|2023-10-27 13:00:00|7.68|7.68|7.68|7.68|7.68|7.68|7.68|7.68|0
1698411900000|2023-10-27 13:05:00|7.7|7.7|7.7|7.7|7.7|7.7|7.7|7.7|0
1698412200000|2023-10-27 13:10:00|7.68|7.68|7.69|7.69|7.69|7.69|7.68|7.68|0
1698412500000|2023-10-27 13:15:00|7.68|7.68|7.67|7.67|7.68|7.68|7.67|7.67|0
1698412800000|2023-10-27 13:20:00|7.69|7.69|7.68|7.68|7.7|7.7|7.68|7.68|0
1698413100000|2023-10-27 13:25:00|7.7|7.7|7.64|7.64|7.7|7.7|7.64|7.64|0
1698413400000|2023-10-27 13:30:00|7.68|7.68|7.62|7.62|7.68|7.68|7.59|7.59|0
1698413700000|2023-10-27 13:35:00|7.61|7.61|7.58|7.58|7.63|7.63|7.58|7.58|0
1698414000000|2023-10-27 13:40:00|7.59|7.59|7.54|7.54|7.59|7.59|7.52|7.52|0
1698414300000|2023-10-27 13:45:00|7.55|7.55|7.55|7.55|7.58|7.58|7.55|7.55|0
1698414600000|2023-10-27 13:50:00|7.56|7.56|7.58|7.58|7.59|7.59|7.55|7.55|0
1698414900000|2023-10-27 13:55:00|7.59|7.59|7.58|7.58|7.6|7.6|7.58|7.58|0
1698415200000|2023-10-27 14:00:00|7.56|7.56|7.56|7.56|7.58|7.58|7.53|7.53|0
1698415500000|2023-10-27 14:05:00|7.57|7.57|7.55|7.55|7.57|7.57|7.54|7.54|0
1698415800000|2023-10-27 14:10:00|7.56|7.56|7.57|7.57|7.57|7.57|7.55|7.55|0
1698416100000|2023-10-27 14:15:00|7.56|7.56|7.53|7.53|7.57|7.57|7.53|7.53|0
1698416400000|2023-10-27 14:20:00|7.54|7.54|7.53|7.53|7.56|7.56|7.5|7.5|0
1698416700000|2023-10-27 14:25:00|7.54|7.54|7.53|7.53|7.54|7.54|7.53|7.53|0
1698417000000|2023-10-27 14:30:00|7.54|7.54|7.55|7.55|7.56|7.56|7.53|7.53|0
1698417300000|2023-10-27 14:35:00|7.54|7.54|7.54|7.54|7.55|7.55|7.54|7.54|0
1698417600000|2023-10-27 14:40:00|7.53|7.53|7.53|7.53|7.53|7.53|7.51|7.51|0
1698417900000|2023-10-27 14:45:00|7.54|7.54|7.53|7.53|7.54|7.54|7.52|7.52|0
1698418200000|2023-10-27 14:50:00|7.52|7.52|7.53|7.53|7.54|7.54|7.52|7.52|0
1698418500000|2023-10-27 14:55:00|7.54|7.54|7.55|7.55|7.55|7.55|7.54|7.54|0
1698418800000|2023-10-27 15:00:00|7.56|7.56|7.56|7.56|7.57|7.57|7.55|7.55|0
1698419100000|2023-10-27 15:05:00|7.55|7.55|7.57|7.57|7.58|7.58|7.55|7.55|0
1698419400000|2023-10-27 15:10:00|7.56|7.56|7.57|7.57|7.58|7.58|7.56|7.56|0
1698419700000|2023-10-27 15:15:00|7.58|7.58|7.59|7.59|7.6|7.6|7.57|7.57|0
1698420000000|2023-10-27 15:20:00|7.58|7.58|7.6|7.6|7.6|7.6|7.58|7.58|0
1698420300000|2023-10-27 15:25:00|7.59|7.59|7.58|7.58|7.59|7.59|7.58|7.58|0
1698420600000|2023-10-27 15:30:00|7.57|7.57|7.56|7.56|7.57|7.57|7.55|7.55|0
1698420900000|2023-10-27 15:35:00|7.55|7.55|7.57|7.57|7.57|7.57|7.55|7.55|0
1698421200000|2023-10-27 15:40:00|7.58|7.58|7.58|7.58|7.59|7.59|7.57|7.57|0
1698421500000|2023-10-27 15:45:00|7.57|7.57|7.56|7.56|7.57|7.57|7.55|7.55|0
1698421800000|2023-10-27 15:50:00|7.55|7.55|7.56|7.56|7.57|7.57|7.55|7.55|0
1698422100000|2023-10-27 15:55:00|7.57|7.57|7.57|7.57|7.58|7.58|7.56|7.56|0
1698422400000|2023-10-27 16:00:00|7.56|7.56|7.54|7.54|7.57|7.57|7.53|7.53|0
1698422700000|2023-10-27 16:05:00|7.53|7.53|7.55|7.55|7.56|7.56|7.53|7.53|0
1698423000000|2023-10-27 16:10:00|7.56|7.56|7.55|7.55|7.56|7.56|7.54|7.54|0
1698423300000|2023-10-27 16:15:00|7.54|7.54|7.54|7.54|7.55|7.55|7.53|7.53|0
1698423600000|2023-10-27 16:20:00|7.53|7.53|7.53|7.53|7.53|7.53|7.52|7.52|0
1698423900000|2023-10-27 16:25:00|7.52|7.52|7.52|7.52|7.53|7.53|7.5|7.5|0
1698424200000|2023-10-27 16:30:00|7.51|7.51|7.51|7.51|7.52|7.52|7.5|7.5|0
1698424500000|2023-10-27 16:35:00|7.5|7.5|7.52|7.52|7.52|7.52|7.5|7.5|0
1698424800000|2023-10-27 16:40:00|7.51|7.51|7.51|7.51|7.52|7.52|7.5|7.5|0
1698425100000|2023-10-27 16:45:00|7.5|7.5|7.5|7.5|7.51|7.51|7.49|7.49|0
1698425400000|2023-10-27 16:50:00|7.49|7.49|7.5|7.5|7.5|7.5|7.49|7.49|0
1698425700000|2023-10-27 16:55:00|7.49|7.49|7.49|7.49|7.5|7.5|7.49|7.49|0
1698426000000|2023-10-27 17:00:00|7.48|7.48|7.47|7.47|7.49|7.49|7.47|7.47|0
1698426300000|2023-10-27 17:05:00|7.46|7.46|7.46|7.46|7.46|7.46|7.45|7.45|0
1698426600000|2023-10-27 17:10:00|7.48|7.48|7.47|7.47|7.49|7.49|7.47|7.47|0
1698426900000|2023-10-27 17:15:00|7.48|7.48|7.48|7.48|7.49|7.49|7.47|7.47|0
1698427200000|2023-10-27 17:20:00|7.47|7.47|7.48|7.48|7.49|7.49|7.47|7.47|0
1698427500000|2023-10-27 17:25:00|7.49|7.49|7.49|7.49|7.5|7.5|7.48|7.48|0
1698427800000|2023-10-27 17:30:00|7.48|7.48|7.49|7.49|7.49|7.49|7.47|7.47|0
1698428100000|2023-10-27 17:35:00|7.5|7.5|7.49|7.49|7.5|7.5|7.49|7.49|0
1698428400000|2023-10-27 17:40:00|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|0
1698428700000|2023-10-27 17:45:00|7.49|7.49|7.48|7.48|7.49|7.49|7.47|7.47|0
1698429000000|2023-10-27 17:50:00|7.49|7.49|7.47|7.47|7.49|7.49|7.47|7.47|0
1698429300000|2023-10-27 17:55:00|7.46|7.46|7.47|7.47|7.48|7.48|7.46|7.46|0
1698429600000|2023-10-27 18:00:00|7.48|7.48|7.46|7.46|7.48|7.48|7.46|7.46|0
1698429900000|2023-10-27 18:05:00|7.45|7.45|7.45|7.45|7.46|7.46|7.45|7.45|0
1698430200000|2023-10-27 18:10:00|7.46|7.46|7.46|7.46|7.46|7.46|7.45|7.45|0
1698430500000|2023-10-27 18:15:00|7.47|7.47|7.47|7.47|7.49|7.49|7.47|7.47|0
1698430800000|2023-10-27 18:20:00|7.46|7.46|7.45|7.45|7.47|7.47|7.45|7.45|0
1698431100000|2023-10-27 18:25:00|7.46|7.46|7.45|7.45|7.46|7.46|7.45|7.45|0
1698431400000|2023-10-27 18:30:00|7.46|7.46|7.47|7.47|7.47|7.47|7.46|7.46|0
1698431700000|2023-10-27 18:35:00|7.46|7.46|7.48|7.48|7.48|7.48|7.46|7.46|0
1698432000000|2023-10-27 18:40:00|7.47|7.47|7.48|7.48|7.48|7.48|7.46|7.46|0
1698432300000|2023-10-27 18:45:00|7.49|7.49|7.47|7.47|7.49|7.49|7.47|7.47|0
1698432600000|2023-10-27 18:50:00|7.48|7.48|7.48|7.48|7.48|7.48|7.47|7.47|0
1698432900000|2023-10-27 18:55:00|7.47|7.47|7.45|7.45|7.48|7.48|7.45|7.45|0
1698433200000|2023-10-27 19:00:00|7.46|7.46|7.47|7.47|7.48|7.48|7.46|7.46|0
1698433500000|2023-10-27 19:05:00|7.48|7.48|7.48|7.48|7.48|7.48|7.47|7.47|0
1698433800000|2023-10-27 19:10:00|7.47|7.47|7.46|7.46|7.48|7.48|7.46|7.46|0
1698434100000|2023-10-27 19:15:00|7.47|7.47|7.46|7.46|7.47|7.47|7.46|7.46|0
1698434400000|2023-10-27 19:20:00|7.45|7.45|7.47|7.47|7.47|7.47|7.45|7.45|0
1698434700000|2023-10-27 19:25:00|7.46|7.46|7.48|7.48|7.48|7.48|7.46|7.46|0
1698435000000|2023-10-27 19:30:00|7.47|7.47|7.46|7.46|7.48|7.48|7.46|7.46|0
1698435300000|2023-10-27 19:35:00|7.45|7.45|7.45|7.45|7.46|7.46|7.45|7.45|0
1698435600000|2023-10-27 19:40:00|7.46|7.46|7.45|7.45|7.46|7.46|7.45|7.45|0
1698435900000|2023-10-27 19:45:00|7.46|7.46|7.46|7.46|7.46|7.46|7.45|7.45|0
1698436200000|2023-10-27 19:50:00|7.45|7.45|7.44|7.44|7.46|7.46|7.44|7.44|0
1698436500000|2023-10-27 19:55:00|7.45|7.45|7.44|7.44|7.45|7.45|7.43|7.43|0
1698436800000|2023-10-27 20:00:00|7.5|7.5|7.45|7.45|7.5|7.5|7.45|7.45|0
1698656700000|2023-10-30 09:05:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1698658500000|2023-10-30 09:35:00|7.53|7.53|7.53|7.53|7.53|7.53|7.53|7.53|0
1698659400000|2023-10-30 09:50:00|7.54|7.54|7.54|7.54|7.54|7.54|7.54|7.54|0
1698659700000|2023-10-30 09:55:00|7.56|7.56|7.56|7.56|7.56|7.56|7.56|7.56|0
1698663600000|2023-10-30 11:00:00|7.54|7.54|7.49|7.49|7.54|7.54|7.49|7.49|0
1698664500000|2023-10-30 11:15:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1698668100000|2023-10-30 12:15:00|7.53|7.53|7.53|7.53|7.53|7.53|7.53|7.53|0
1698668700000|2023-10-30 12:25:00|7.51|7.51|7.52|7.52|7.52|7.52|7.51|7.51|0
1698669000000|2023-10-30 12:30:00|7.51|7.51|7.51|7.51|7.52|7.52|7.51|7.51|0
1698669300000|2023-10-30 12:35:00|7.5|7.5|7.53|7.53|7.55|7.55|7.5|7.5|0
1698669600000|2023-10-30 12:40:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1698669900000|2023-10-30 12:45:00|7.55|7.55|7.51|7.51|7.55|7.55|7.51|7.51|0
1698670200000|2023-10-30 12:50:00|7.54|7.54|7.54|7.54|7.54|7.54|7.54|7.54|0
1698670500000|2023-10-30 12:55:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1698670800000|2023-10-30 13:00:00|7.51|7.51|7.55|7.55|7.55|7.55|7.51|7.51|0
1698671100000|2023-10-30 13:05:00|7.52|7.52|7.51|7.51|7.52|7.52|7.51|7.51|0
1698671700000|2023-10-30 13:15:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1698672300000|2023-10-30 13:25:00|7.52|7.52|7.55|7.55|7.55|7.55|7.5|7.5|0
1698672600000|2023-10-30 13:30:00|7.52|7.52|7.57|7.57|7.58|7.58|7.52|7.52|0
1698672900000|2023-10-30 13:35:00|7.56|7.56|7.59|7.59|7.6|7.6|7.54|7.54|0
1698673200000|2023-10-30 13:40:00|7.58|7.58|7.57|7.57|7.58|7.58|7.56|7.56|0
1698673500000|2023-10-30 13:45:00|7.58|7.58|7.58|7.58|7.58|7.58|7.55|7.55|0
1698673800000|2023-10-30 13:50:00|7.57|7.57|7.54|7.54|7.57|7.57|7.51|7.51|0
1698674100000|2023-10-30 13:55:00|7.53|7.53|7.53|7.53|7.53|7.53|7.51|7.51|0
1698674400000|2023-10-30 14:00:00|7.52|7.52|7.53|7.53|7.53|7.53|7.51|7.51|0
1698674700000|2023-10-30 14:05:00|7.52|7.52|7.53|7.53|7.54|7.54|7.51|7.51|0
1698675000000|2023-10-30 14:10:00|7.54|7.54|7.55|7.55|7.56|7.56|7.52|7.52|0
1698675300000|2023-10-30 14:15:00|7.54|7.54|7.51|7.51|7.54|7.54|7.5|7.5|0
1698675600000|2023-10-30 14:20:00|7.5|7.5|7.5|7.5|7.51|7.51|7.5|7.5|0
1698675900000|2023-10-30 14:25:00|7.49|7.49|7.48|7.48|7.49|7.49|7.46|7.46|0
1698676200000|2023-10-30 14:30:00|7.47|7.47|7.46|7.46|7.47|7.47|7.45|7.45|0
1698676500000|2023-10-30 14:35:00|7.47|7.47|7.45|7.45|7.47|7.47|7.44|7.44|0
1698676800000|2023-10-30 14:40:00|7.46|7.46|7.45|7.45|7.47|7.47|7.45|7.45|0
1698677100000|2023-10-30 14:45:00|7.46|7.46|7.47|7.47|7.47|7.47|7.46|7.46|0
1698677400000|2023-10-30 14:50:00|7.48|7.48|7.48|7.48|7.5|7.5|7.48|7.48|0
1698677700000|2023-10-30 14:55:00|7.47|7.47|7.47|7.47|7.48|7.48|7.46|7.46|0
1698678000000|2023-10-30 15:00:00|7.48|7.48|7.51|7.51|7.51|7.51|7.48|7.48|0
1698678300000|2023-10-30 15:05:00|7.52|7.52|7.51|7.51|7.52|7.52|7.5|7.5|0
1698678600000|2023-10-30 15:10:00|7.52|7.52|7.52|7.52|7.53|7.53|7.52|7.52|0
1698678900000|2023-10-30 15:15:00|7.51|7.51|7.5|7.5|7.51|7.51|7.5|7.5|0
1698679200000|2023-10-30 15:20:00|7.51|7.51|7.5|7.5|7.52|7.52|7.49|7.49|0
1698679500000|2023-10-30 15:25:00|7.51|7.51|7.51|7.51|7.51|7.51|7.5|7.5|0
1698679800000|2023-10-30 15:30:00|7.52|7.52|7.52|7.52|7.53|7.53|7.51|7.51|0
1698680100000|2023-10-30 15:35:00|7.53|7.53|7.5|7.5|7.53|7.53|7.5|7.5|0
1698680400000|2023-10-30 15:40:00|7.49|7.49|7.48|7.48|7.5|7.5|7.48|7.48|0
1698680700000|2023-10-30 15:45:00|7.49|7.49|7.49|7.49|7.49|7.49|7.48|7.48|0
1698681000000|2023-10-30 15:50:00|7.48|7.48|7.49|7.49|7.5|7.5|7.48|7.48|0
1698681300000|2023-10-30 15:55:00|7.5|7.5|7.51|7.51|7.51|7.51|7.5|7.5|0
1698681600000|2023-10-30 16:00:00|7.5|7.5|7.52|7.52|7.52|7.52|7.5|7.5|0
1698681900000|2023-10-30 16:05:00|7.53|7.53|7.5|7.5|7.53|7.53|7.5|7.5|0
1698682200000|2023-10-30 16:10:00|7.51|7.51|7.52|7.52|7.53|7.53|7.51|7.51|0
1698682500000|2023-10-30 16:15:00|7.51|7.51|7.5|7.5|7.51|7.51|7.5|7.5|0
1698682800000|2023-10-30 16:20:00|7.51|7.51|7.51|7.51|7.52|7.52|7.5|7.5|0
1698683100000|2023-10-30 16:25:00|7.52|7.52|7.53|7.53|7.53|7.53|7.52|7.52|0
1698683400000|2023-10-30 16:30:00|7.52|7.52|7.53|7.53|7.53|7.53|7.52|7.52|0
1698683700000|2023-10-30 16:35:00|7.52|7.52|7.5|7.5|7.53|7.53|7.5|7.5|0
1698684000000|2023-10-30 16:40:00|7.49|7.49|7.46|7.46|7.49|7.49|7.46|7.46|0
1698684300000|2023-10-30 16:45:00|7.47|7.47|7.47|7.47|7.48|7.48|7.46|7.46|0
1698684600000|2023-10-30 16:50:00|7.48|7.48|7.48|7.48|7.48|7.48|7.47|7.47|0
1698684900000|2023-10-30 16:55:00|7.47|7.47|7.48|7.48|7.48|7.48|7.46|7.46|0
1698685200000|2023-10-30 17:00:00|7.49|7.49|7.48|7.48|7.49|7.49|7.47|7.47|0
1698685500000|2023-10-30 17:05:00|7.47|7.47|7.48|7.48|7.48|7.48|7.47|7.47|0
1698685800000|2023-10-30 17:10:00|7.47|7.47|7.46|7.46|7.48|7.48|7.45|7.45|0
1698686100000|2023-10-30 17:15:00|7.47|7.47|7.46|7.46|7.47|7.47|7.46|7.46|0
1698686400000|2023-10-30 17:20:00|7.45|7.45|7.48|7.48|7.49|7.49|7.45|7.45|0
1698686700000|2023-10-30 17:25:00|7.49|7.49|7.5|7.5|7.51|7.51|7.48|7.48|0
1698687000000|2023-10-30 17:30:00|7.51|7.51|7.5|7.5|7.51|7.51|7.5|7.5|0
1698687300000|2023-10-30 17:35:00|7.49|7.49|7.48|7.48|7.5|7.5|7.48|7.48|0
1698687600000|2023-10-30 17:40:00|7.49|7.49|7.48|7.48|7.49|7.49|7.48|7.48|0
1698687900000|2023-10-30 17:45:00|7.49|7.49|7.5|7.5|7.5|7.5|7.49|7.49|0
1698688200000|2023-10-30 17:50:00|7.51|7.51|7.51|7.51|7.51|7.51|7.5|7.5|0
1698688500000|2023-10-30 17:55:00|7.5|7.5|7.53|7.53|7.53|7.53|7.5|7.5|0
1698688800000|2023-10-30 18:00:00|7.52|7.52|7.55|7.55|7.55|7.55|7.52|7.52|0
1698689100000|2023-10-30 18:05:00|7.54|7.54|7.55|7.55|7.55|7.55|7.53|7.53|0
1698689400000|2023-10-30 18:10:00|7.54|7.54|7.54|7.54|7.55|7.55|7.54|7.54|0
1698689700000|2023-10-30 18:15:00|7.53|7.53|7.55|7.55|7.55|7.55|7.53|7.53|0
1698690000000|2023-10-30 18:20:00|7.54|7.54|7.56|7.56|7.56|7.56|7.54|7.54|0
1698690300000|2023-10-30 18:25:00|7.55|7.55|7.55|7.55|7.56|7.56|7.55|7.55|0
1698690600000|2023-10-30 18:30:00|7.56|7.56|7.58|7.58|7.58|7.58|7.56|7.56|0
1698690900000|2023-10-30 18:35:00|7.59|7.59|7.59|7.59|7.6|7.6|7.59|7.59|0
1698691200000|2023-10-30 18:40:00|7.58|7.58|7.58|7.58|7.59|7.59|7.57|7.57|0
1698691500000|2023-10-30 18:45:00|7.59|7.59|7.58|7.58|7.59|7.59|7.57|7.57|0
1698691800000|2023-10-30 18:50:00|7.59|7.59|7.58|7.58|7.6|7.6|7.58|7.58|0
1698692100000|2023-10-30 18:55:00|7.59|7.59|7.59|7.59|7.59|7.59|7.57|7.57|0
1698692400000|2023-10-30 19:00:00|7.6|7.6|7.59|7.59|7.6|7.6|7.58|7.58|0
1698692700000|2023-10-30 19:05:00|7.6|7.6|7.6|7.6|7.63|7.63|7.6|7.6|0
1698693000000|2023-10-30 19:10:00|7.61|7.61|7.6|7.6|7.61|7.61|7.6|7.6|0
1698693300000|2023-10-30 19:15:00|7.61|7.61|7.62|7.62|7.62|7.62|7.6|7.6|0
1698693600000|2023-10-30 19:20:00|7.61|7.61|7.63|7.63|7.64|7.64|7.61|7.61|0
1698693900000|2023-10-30 19:25:00|7.64|7.64|7.64|7.64|7.64|7.64|7.62|7.62|0
1698694200000|2023-10-30 19:30:00|7.63|7.63|7.62|7.62|7.64|7.64|7.62|7.62|0
1698694500000|2023-10-30 19:35:00|7.63|7.63|7.62|7.62|7.63|7.63|7.62|7.62|0
1698694800000|2023-10-30 19:40:00|7.61|7.61|7.61|7.61|7.61|7.61|7.6|7.6|0
1698695100000|2023-10-30 19:45:00|7.6|7.6|7.6|7.6|7.61|7.61|7.6|7.6|0
1698695400000|2023-10-30 19:50:00|7.59|7.59|7.59|7.59|7.59|7.59|7.59|7.59|0
1698695700000|2023-10-30 19:55:00|7.6|7.6|7.59|7.59|7.6|7.6|7.58|7.58|0
1698696000000|2023-10-30 20:00:00|7.58|7.58|7.59|7.59|7.59|7.59|7.58|7.58|0
1698696600000|2023-10-30 20:10:00|7.55|7.55|7.59|7.59|7.59|7.59|7.55|7.55|0
1698699300000|2023-10-30 20:55:00|7.57|7.57|7.58|7.58|7.58|7.58|7.57|7.57|0
1698701700000|2023-10-30 21:35:00|7.56|7.56|7.56|7.56|7.56|7.56|7.56|7.56|0
1698702000000|2023-10-30 21:40:00|7.58|7.58|7.58|7.58|7.58|7.58|7.58|7.58|0
1698706200000|2023-10-30 22:50:00|7.57|7.57|7.58|7.58|7.58|7.58|7.57|7.57|0
1698706500000|2023-10-30 22:55:00|7.57|7.57|7.57|7.57|7.57|7.57|7.57|7.57|0
1698707100000|2023-10-30 23:05:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1698707700000|2023-10-30 23:15:00|7.59|7.59|7.59|7.59|7.59|7.59|7.59|7.59|0
1698708000000|2023-10-30 23:20:00|7.56|7.56|7.59|7.59|7.59|7.59|7.56|7.56|0
1698708300000|2023-10-30 23:25:00|7.56|7.56|7.55|7.55|7.56|7.56|7.55|7.55|0
1698708900000|2023-10-30 23:35:00|7.59|7.59|7.59|7.59|7.59|7.59|7.55|7.55|0
1698709500000|2023-10-30 23:45:00|7.56|7.56|7.56|7.56|7.59|7.59|7.56|7.56|0
1698710100000|2023-10-30 23:55:00|7.59|7.59|7.6|7.6|7.6|7.6|7.59|7.59|0
1698739500000|2023-10-31 08:05:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1698740100000|2023-10-31 08:15:00|7.58|7.58|7.55|7.55|7.58|7.58|7.55|7.55|0
1698741000000|2023-10-31 08:30:00|7.54|7.54|7.59|7.59|7.59|7.59|7.54|7.54|0
1698741300000|2023-10-31 08:35:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1698750600000|2023-10-31 11:10:00|7.57|7.57|7.57|7.57|7.57|7.57|7.57|7.57|0
1698750900000|2023-10-31 11:15:00|7.59|7.59|7.59|7.59|7.59|7.59|7.59|7.59|0
1698752100000|2023-10-31 11:35:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1698753300000|2023-10-31 11:55:00|7.59|7.59|7.59|7.59|7.59|7.59|7.59|7.59|0
1698753900000|2023-10-31 12:05:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1698755100000|2023-10-31 12:25:00|7.59|7.59|7.62|7.62|7.62|7.62|7.59|7.59|0
1698755400000|2023-10-31 12:30:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1698758700000|2023-10-31 13:25:00|7.61|7.61|7.65|7.65|7.65|7.65|7.6|7.6|0
1698759000000|2023-10-31 13:30:00|7.62|7.62|7.64|7.64|7.65|7.65|7.6|7.6|0
1698759300000|2023-10-31 13:35:00|7.63|7.63|7.59|7.59|7.64|7.64|7.59|7.59|0
1698759600000|2023-10-31 13:40:00|7.6|7.6|7.61|7.61|7.64|7.64|7.59|7.59|0
1698759900000|2023-10-31 13:45:00|7.62|7.62|7.61|7.61|7.65|7.65|7.61|7.61|0
1698760200000|2023-10-31 13:50:00|7.62|7.62|7.59|7.59|7.62|7.62|7.58|7.58|0
1698760500000|2023-10-31 13:55:00|7.58|7.58|7.58|7.58|7.59|7.59|7.57|7.57|0
1698760800000|2023-10-31 14:00:00|7.59|7.59|7.57|7.57|7.6|7.6|7.56|7.56|0
1698761100000|2023-10-31 14:05:00|7.58|7.58|7.61|7.61|7.61|7.61|7.57|7.57|0
1698761400000|2023-10-31 14:10:00|7.62|7.62|7.61|7.61|7.63|7.63|7.6|7.6|0
1698761700000|2023-10-31 14:15:00|7.62|7.62|7.6|7.6|7.63|7.63|7.59|7.59|0
1698762000000|2023-10-31 14:20:00|7.61|7.61|7.6|7.6|7.61|7.61|7.58|7.58|0
1698762300000|2023-10-31 14:25:00|7.59|7.59|7.61|7.61|7.63|7.63|7.59|7.59|0
1698762600000|2023-10-31 14:30:00|7.63|7.63|7.6|7.6|7.63|7.63|7.6|7.6|0
1698762900000|2023-10-31 14:35:00|7.59|7.59|7.57|7.57|7.6|7.6|7.56|7.56|0
1698763200000|2023-10-31 14:40:00|7.56|7.56|7.6|7.6|7.61|7.61|7.56|7.56|0
1698763500000|2023-10-31 14:45:00|7.61|7.61|7.58|7.58|7.61|7.61|7.57|7.57|0
1698763800000|2023-10-31 14:50:00|7.59|7.59|7.63|7.63|7.63|7.63|7.59|7.59|0
1698764100000|2023-10-31 14:55:00|7.62|7.62|7.61|7.61|7.63|7.63|7.6|7.6|0
1698764400000|2023-10-31 15:00:00|7.6|7.6|7.62|7.62|7.62|7.62|7.6|7.6|0
1698764700000|2023-10-31 15:05:00|7.63|7.63|7.62|7.62|7.63|7.63|7.61|7.61|0
1698765000000|2023-10-31 15:10:00|7.63|7.63|7.61|7.61|7.63|7.63|7.6|7.6|0
1698765300000|2023-10-31 15:15:00|7.62|7.62|7.61|7.61|7.62|7.62|7.6|7.6|0
1698765600000|2023-10-31 15:20:00|7.6|7.6|7.59|7.59|7.61|7.61|7.59|7.59|0
1698765900000|2023-10-31 15:25:00|7.6|7.6|7.58|7.58|7.6|7.6|7.58|7.58|0
1698766200000|2023-10-31 15:30:00|7.59|7.59|7.6|7.6|7.61|7.61|7.58|7.58|0
1698766500000|2023-10-31 15:35:00|7.61|7.61|7.6|7.6|7.61|7.61|7.59|7.59|0
1698766800000|2023-10-31 15:40:00|7.59|7.59|7.58|7.58|7.59|7.59|7.57|7.57|0
1698767100000|2023-10-31 15:45:00|7.59|7.59|7.6|7.6|7.6|7.6|7.59|7.59|0
1698767400000|2023-10-31 15:50:00|7.61|7.61|7.61|7.61|7.62|7.62|7.6|7.6|0
1698767700000|2023-10-31 15:55:00|7.62|7.62|7.63|7.63|7.63|7.63|7.62|7.62|0
1698768000000|2023-10-31 16:00:00|7.64|7.64|7.62|7.62|7.65|7.65|7.62|7.62|0
1698768300000|2023-10-31 16:05:00|7.63|7.63|7.62|7.62|7.63|7.63|7.61|7.61|0
1698768600000|2023-10-31 16:10:00|7.61|7.61|7.6|7.6|7.62|7.62|7.6|7.6|0
1698768900000|2023-10-31 16:15:00|7.59|7.59|7.6|7.6|7.6|7.6|7.59|7.59|0
1698769200000|2023-10-31 16:20:00|7.59|7.59|7.6|7.6|7.61|7.61|7.59|7.59|0
1698769500000|2023-10-31 16:25:00|7.61|7.61|7.62|7.62|7.63|7.63|7.61|7.61|0
1698769800000|2023-10-31 16:30:00|7.63|7.63|7.62|7.62|7.63|7.63|7.62|7.62|0
1698770100000|2023-10-31 16:35:00|7.61|7.61|7.62|7.62|7.62|7.62|7.6|7.6|0
1698770400000|2023-10-31 16:40:00|7.61|7.61|7.62|7.62|7.63|7.63|7.61|7.61|0
1698770700000|2023-10-31 16:45:00|7.61|7.61|7.63|7.63|7.63|7.63|7.61|7.61|0
1698771000000|2023-10-31 16:50:00|7.62|7.62|7.61|7.61|7.62|7.62|7.61|7.61|0
1698771300000|2023-10-31 16:55:00|7.62|7.62|7.62|7.62|7.62|7.62|7.61|7.61|0
1698771600000|2023-10-31 17:00:00|7.61|7.61|7.61|7.61|7.62|7.62|7.61|7.61|0
1698771900000|2023-10-31 17:05:00|7.62|7.62|7.63|7.63|7.64|7.64|7.62|7.62|0
1698772200000|2023-10-31 17:10:00|7.62|7.62|7.61|7.61|7.62|7.62|7.6|7.6|0
1698772500000|2023-10-31 17:15:00|7.62|7.62|7.62|7.62|7.62|7.62|7.61|7.61|0
1698772800000|2023-10-31 17:20:00|7.63|7.63|7.64|7.64|7.64|7.64|7.63|7.63|0
1698773100000|2023-10-31 17:25:00|7.63|7.63|7.63|7.63|7.63|7.63|7.63|7.63|0
1698773400000|2023-10-31 17:30:00|7.64|7.64|7.62|7.62|7.64|7.64|7.62|7.62|0
1698773700000|2023-10-31 17:35:00|7.63|7.63|7.63|7.63|7.63|7.63|7.61|7.61|0
1698774000000|2023-10-31 17:40:00|7.62|7.62|7.63|7.63|7.64|7.64|7.62|7.62|0
1698774300000|2023-10-31 17:45:00|7.62|7.62|7.62|7.62|7.63|7.63|7.61|7.61|0
1698774600000|2023-10-31 17:50:00|7.63|7.63|7.61|7.61|7.63|7.63|7.61|7.61|0
1698774900000|2023-10-31 17:55:00|7.62|7.62|7.61|7.61|7.62|7.62|7.6|7.6|0
1698775200000|2023-10-31 18:00:00|7.6|7.6|7.63|7.63|7.63|7.63|7.6|7.6|0
1698775500000|2023-10-31 18:05:00|7.62|7.62|7.61|7.61|7.62|7.62|7.61|7.61|0
1698775800000|2023-10-31 18:10:00|7.62|7.62|7.62|7.62|7.63|7.63|7.61|7.61|0
1698776100000|2023-10-31 18:15:00|7.63|7.63|7.61|7.61|7.63|7.63|7.61|7.61|0
1698776400000|2023-10-31 18:20:00|7.62|7.62|7.62|7.62|7.62|7.62|7.61|7.61|0
1698776700000|2023-10-31 18:25:00|7.61|7.61|7.58|7.58|7.61|7.61|7.58|7.58|0
1698777000000|2023-10-31 18:30:00|7.59|7.59|7.6|7.6|7.6|7.6|7.58|7.58|0
1698777300000|2023-10-31 18:35:00|7.61|7.61|7.61|7.61|7.61|7.61|7.6|7.6|0
1698777600000|2023-10-31 18:40:00|7.62|7.62|7.62|7.62|7.63|7.63|7.62|7.62|0
1698777900000|2023-10-31 18:45:00|7.61|7.61|7.63|7.63|7.64|7.64|7.61|7.61|0
1698778200000|2023-10-31 18:50:00|7.64|7.64|7.64|7.64|7.65|7.65|7.63|7.63|0
1698778500000|2023-10-31 18:55:00|7.65|7.65|7.63|7.63|7.65|7.65|7.63|7.63|0
1698778800000|2023-10-31 19:00:00|7.64|7.64|7.63|7.63|7.65|7.65|7.63|7.63|0
1698779100000|2023-10-31 19:05:00|7.64|7.64|7.63|7.63|7.64|7.64|7.61|7.61|0
1698779400000|2023-10-31 19:10:00|7.64|7.64|7.62|7.62|7.64|7.64|7.62|7.62|0
1698779700000|2023-10-31 19:15:00|7.63|7.63|7.63|7.63|7.63|7.63|7.62|7.62|0
1698780000000|2023-10-31 19:20:00|7.62|7.62|7.62|7.62|7.63|7.63|7.62|7.62|0
1698780300000|2023-10-31 19:25:00|7.63|7.63|7.62|7.62|7.63|7.63|7.62|7.62|0
1698780600000|2023-10-31 19:30:00|7.61|7.61|7.62|7.62|7.63|7.63|7.61|7.61|0
1698780900000|2023-10-31 19:35:00|7.61|7.61|7.61|7.61|7.62|7.62|7.61|7.61|0
1698781200000|2023-10-31 19:40:00|7.6|7.6|7.62|7.62|7.62|7.62|7.6|7.6|0
1698781500000|2023-10-31 19:45:00|7.61|7.61|7.61|7.61|7.62|7.62|7.61|7.61|0
1698781800000|2023-10-31 19:50:00|7.62|7.62|7.62|7.62|7.63|7.63|7.6|7.6|0
1698782100000|2023-10-31 19:55:00|7.63|7.63|7.64|7.64|7.64|7.64|7.63|7.63|0
1698782400000|2023-10-31 20:00:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1698782700000|2023-10-31 20:05:00|7.64|7.64|7.64|7.64|7.64|7.64|7.64|7.64|0
1698783000000|2023-10-31 20:10:00|7.62|7.62|7.62|7.62|7.62|7.62|7.62|7.62|0
1698783300000|2023-10-31 20:15:00|7.63|7.63|7.63|7.63|7.63|7.63|7.63|7.63|0
1698784500000|2023-10-31 20:35:00|7.62|7.62|7.62|7.62|7.62|7.62|7.62|7.62|0
1698785400000|2023-10-31 20:50:00|7.63|7.63|7.63|7.63|7.63|7.63|7.63|7.63|0
1698786900000|2023-10-31 21:15:00|7.62|7.62|7.63|7.63|7.63|7.63|7.62|7.62|0
1698787200000|2023-10-31 21:20:00|7.62|7.62|7.63|7.63|7.63|7.63|7.62|7.62|0
1698791400000|2023-10-31 22:30:00|7.62|7.62|7.62|7.62|7.62|7.62|7.62|7.62|0
1698794100000|2023-10-31 23:15:00|7.63|7.63|7.63|7.63|7.63|7.63|7.63|7.63|0
1698795600000|2023-10-31 23:40:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1698795900000|2023-10-31 23:45:00|7.61|7.61|7.64|7.64|7.65|7.65|7.61|7.61|0
1698796200000|2023-10-31 23:50:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1698796500000|2023-10-31 23:55:00|7.61|7.61|7.6|7.6|7.64|7.64|7.6|7.6|0
1698825600000|2023-11-01 08:00:00|7.64|7.64|7.64|7.64|7.64|7.64|7.64|7.64|0
1698826800000|2023-11-01 08:20:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1698828900000|2023-11-01 08:55:00|7.63|7.63|7.63|7.63|7.63|7.63|7.63|7.63|0
1698830100000|2023-11-01 09:15:00|7.64|7.64|7.65|7.65|7.65|7.65|7.64|7.64|0
1698830400000|2023-11-01 09:20:00|7.64|7.64|7.64|7.64|7.64|7.64|7.64|7.64|0
1698831000000|2023-11-01 09:30:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1698832500000|2023-11-01 09:55:00|7.64|7.64|7.64|7.64|7.64|7.64|7.64|7.64|0
1698836700000|2023-11-01 11:05:00|7.63|7.63|7.63|7.63|7.63|7.63|7.63|7.63|0
1698837600000|2023-11-01 11:20:00|7.62|7.62|7.6|7.6|7.62|7.62|7.6|7.6|0
1698838500000|2023-11-01 11:35:00|7.62|7.62|7.62|7.62|7.62|7.62|7.62|7.62|0
1698839400000|2023-11-01 11:50:00|7.63|7.63|7.63|7.63|7.63|7.63|7.63|7.63|0
1698839700000|2023-11-01 11:55:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1698841500000|2023-11-01 12:25:00|7.63|7.63|7.63|7.63|7.63|7.63|7.63|7.63|0
1698842700000|2023-11-01 12:45:00|7.64|7.64|7.64|7.64|7.64|7.64|7.64|7.64|0
1698843300000|2023-11-01 12:55:00|7.65|7.65|7.64|7.64|7.65|7.65|7.64|7.64|0
1698843600000|2023-11-01 13:00:00|7.63|7.63|7.62|7.62|7.63|7.63|7.62|7.62|0
1698843900000|2023-11-01 13:05:00|7.63|7.63|7.63|7.63|7.63|7.63|7.63|7.63|0
1698844200000|2023-11-01 13:10:00|7.62|7.62|7.65|7.65|7.65|7.65|7.61|7.61|0
1698844800000|2023-11-01 13:20:00|7.63|7.63|7.67|7.67|7.67|7.67|7.63|7.63|0
1698845100000|2023-11-01 13:25:00|7.69|7.69|7.69|7.69|7.69|7.69|7.69|7.69|0
1698845400000|2023-11-01 13:30:00|7.63|7.63|7.59|7.59|7.7|7.7|7.59|7.59|0
1698845700000|2023-11-01 13:35:00|7.58|7.58|7.52|7.52|7.59|7.59|7.52|7.52|0
1698846000000|2023-11-01 13:40:00|7.53|7.53|7.55|7.55|7.57|7.57|7.52|7.52|0
1698846300000|2023-11-01 13:45:00|7.56|7.56|7.57|7.57|7.57|7.57|7.54|7.54|0
1698846600000|2023-11-01 13:50:00|7.56|7.56|7.58|7.58|7.58|7.58|7.56|7.56|0
1698846900000|2023-11-01 13:55:00|7.57|7.57|7.56|7.56|7.58|7.58|7.55|7.55|0
1698847200000|2023-11-01 14:00:00|7.57|7.57|7.55|7.55|7.59|7.59|7.55|7.55|0
1698847500000|2023-11-01 14:05:00|7.56|7.56|7.57|7.57|7.58|7.58|7.53|7.53|0
1698847800000|2023-11-01 14:10:00|7.56|7.56|7.58|7.58|7.59|7.59|7.56|7.56|0
1698848100000|2023-11-01 14:15:00|7.56|7.56|7.58|7.58|7.58|7.58|7.56|7.56|0
1698848400000|2023-11-01 14:20:00|7.59|7.59|7.63|7.63|7.63|7.63|7.58|7.58|0
1698848700000|2023-11-01 14:25:00|7.62|7.62|7.63|7.63|7.63|7.63|7.61|7.61|0
1698849000000|2023-11-01 14:30:00|7.62|7.62|7.61|7.61|7.63|7.63|7.61|7.61|0
1698849300000|2023-11-01 14:35:00|7.62|7.62|7.62|7.62|7.63|7.63|7.61|7.61|0
1698849600000|2023-11-01 14:40:00|7.63|7.63|7.63|7.63|7.63|7.63|7.6|7.6|0
1698849900000|2023-11-01 14:45:00|7.62|7.62|7.6|7.6|7.63|7.63|7.6|7.6|0
1698850200000|2023-11-01 14:50:00|7.61|7.61|7.58|7.58|7.61|7.61|7.58|7.58|0
1698850500000|2023-11-01 14:55:00|7.59|7.59|7.59|7.59|7.6|7.6|7.59|7.59|0
1698850800000|2023-11-01 15:00:00|7.6|7.6|7.61|7.61|7.61|7.61|7.58|7.58|0
1698851100000|2023-11-01 15:05:00|7.6|7.6|7.61|7.61|7.61|7.61|7.6|7.6|0
1698851400000|2023-11-01 15:10:00|7.6|7.6|7.57|7.57|7.6|7.6|7.56|7.56|0
1698851700000|2023-11-01 15:15:00|7.58|7.58|7.58|7.58|7.58|7.58|7.56|7.56|0
1698852000000|2023-11-01 15:20:00|7.57|7.57|7.56|7.56|7.57|7.57|7.55|7.55|0
1698852300000|2023-11-01 15:25:00|7.55|7.55|7.55|7.55|7.56|7.56|7.54|7.54|0
1698852600000|2023-11-01 15:30:00|7.54|7.54|7.54|7.54|7.54|7.54|7.54|7.54|0
1698852900000|2023-11-01 15:35:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1698853500000|2023-11-01 15:45:00|7.56|7.56|7.55|7.55|7.56|7.56|7.55|7.55|0
1698853800000|2023-11-01 15:50:00|7.56|7.56|7.56|7.56|7.56|7.56|7.55|7.55|0
1698854100000|2023-11-01 15:55:00|7.55|7.55|7.58|7.58|7.59|7.59|7.55|7.55|0
1698854400000|2023-11-01 16:00:00|7.56|7.56|7.57|7.57|7.57|7.57|7.55|7.55|0
1698854700000|2023-11-01 16:05:00|7.56|7.56|7.55|7.55|7.56|7.56|7.55|7.55|0
1698855000000|2023-11-01 16:10:00|7.56|7.56|7.55|7.55|7.56|7.56|7.54|7.54|0
1698855300000|2023-11-01 16:15:00|7.54|7.54|7.55|7.55|7.55|7.55|7.54|7.54|0
1698855600000|2023-11-01 16:20:00|7.54|7.54|7.54|7.54|7.55|7.55|7.54|7.54|0
1698855900000|2023-11-01 16:25:00|7.53|7.53|7.53|7.53|7.54|7.54|7.53|7.53|0
1698856200000|2023-11-01 16:30:00|7.54|7.54|7.53|7.53|7.54|7.54|7.53|7.53|0
1698856500000|2023-11-01 16:35:00|7.52|7.52|7.51|7.51|7.53|7.53|7.5|7.5|0
1698856800000|2023-11-01 16:40:00|7.5|7.5|7.5|7.5|7.5|7.5|7.49|7.49|0
1698857100000|2023-11-01 16:45:00|7.51|7.51|7.5|7.5|7.51|7.51|7.5|7.5|0
1698857400000|2023-11-01 16:50:00|7.49|7.49|7.5|7.5|7.5|7.5|7.49|7.49|0
1698857700000|2023-11-01 16:55:00|7.49|7.49|7.5|7.5|7.5|7.5|7.49|7.49|0
1698858000000|2023-11-01 17:00:00|7.49|7.49|7.49|7.49|7.5|7.5|7.49|7.49|0
1698858300000|2023-11-01 17:05:00|7.5|7.5|7.49|7.49|7.5|7.5|7.48|7.48|0
1698858600000|2023-11-01 17:10:00|7.5|7.5|7.5|7.5|7.51|7.51|7.49|7.49|0
1698858900000|2023-11-01 17:15:00|7.49|7.49|7.5|7.5|7.5|7.5|7.49|7.49|0
1698859200000|2023-11-01 17:20:00|7.51|7.51|7.47|7.47|7.51|7.51|7.47|7.47|0
1698859500000|2023-11-01 17:25:00|7.48|7.48|7.48|7.48|7.48|7.48|7.47|7.47|0
1698859800000|2023-11-01 17:30:00|7.47|7.47|7.49|7.49|7.49|7.49|7.47|7.47|0
1698860100000|2023-11-01 17:35:00|7.48|7.48|7.5|7.5|7.5|7.5|7.48|7.48|0
1698860400000|2023-11-01 17:40:00|7.49|7.49|7.51|7.51|7.51|7.51|7.49|7.49|0
1698860700000|2023-11-01 17:45:00|7.5|7.5|7.5|7.5|7.51|7.51|7.49|7.49|0
1698861000000|2023-11-01 17:50:00|7.51|7.51|7.5|7.5|7.51|7.51|7.5|7.5|0
1698861600000|2023-11-01 18:00:00|7.51|7.51|7.5|7.5|7.52|7.52|7.5|7.5|0
1698861900000|2023-11-01 18:05:00|7.49|7.49|7.49|7.49|7.49|7.49|7.49|7.49|0
1698862200000|2023-11-01 18:10:00|7.5|7.5|7.47|7.47|7.5|7.5|7.47|7.47|0
1698862500000|2023-11-01 18:15:00|7.48|7.48|7.48|7.48|7.49|7.49|7.47|7.47|0
1698862800000|2023-11-01 18:20:00|7.49|7.49|7.49|7.49|7.5|7.5|7.48|7.48|0
1698863100000|2023-11-01 18:25:00|7.48|7.48|7.49|7.49|7.5|7.5|7.48|7.48|0
1698863400000|2023-11-01 18:30:00|7.5|7.5|7.51|7.51|7.53|7.53|7.5|7.5|0
1698863700000|2023-11-01 18:35:00|7.52|7.52|7.5|7.5|7.54|7.54|7.5|7.5|0
1698864000000|2023-11-01 18:40:00|7.51|7.51|7.47|7.47|7.51|7.51|7.47|7.47|0
1698864300000|2023-11-01 18:45:00|7.48|7.48|7.47|7.47|7.48|7.48|7.45|7.45|0
1698864600000|2023-11-01 18:50:00|7.48|7.48|7.47|7.47|7.49|7.49|7.46|7.46|0
1698864900000|2023-11-01 18:55:00|7.48|7.48|7.51|7.51|7.52|7.52|7.47|7.47|0
1698865200000|2023-11-01 19:00:00|7.52|7.52|7.52|7.52|7.55|7.55|7.51|7.51|0
1698865500000|2023-11-01 19:05:00|7.51|7.51|7.53|7.53|7.55|7.55|7.51|7.51|0
1698865800000|2023-11-01 19:10:00|7.54|7.54|7.55|7.55|7.57|7.57|7.53|7.53|0
1698866100000|2023-11-01 19:15:00|7.54|7.54|7.56|7.56|7.56|7.56|7.54|7.54|0
1698866400000|2023-11-01 19:20:00|7.55|7.55|7.56|7.56|7.56|7.56|7.54|7.54|0
1698866700000|2023-11-01 19:25:00|7.55|7.55|7.55|7.55|7.56|7.56|7.54|7.54|0
1698867000000|2023-11-01 19:30:00|7.56|7.56|7.55|7.55|7.57|7.57|7.55|7.55|0
1698867300000|2023-11-01 19:35:00|7.56|7.56|7.57|7.57|7.58|7.58|7.56|7.56|0
1698867600000|2023-11-01 19:40:00|7.56|7.56|7.57|7.57|7.57|7.57|7.55|7.55|0
1698867900000|2023-11-01 19:45:00|7.58|7.58|7.59|7.59|7.59|7.59|7.56|7.56|0
1698868200000|2023-11-01 19:50:00|7.58|7.58|7.59|7.59|7.59|7.59|7.57|7.57|0
1698868500000|2023-11-01 19:55:00|7.58|7.58|7.6|7.6|7.6|7.6|7.58|7.58|0
1698868800000|2023-11-01 20:00:00|7.56|7.56|7.59|7.59|7.59|7.59|7.56|7.56|0
1698869400000|2023-11-01 20:10:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1698871800000|2023-11-01 20:50:00|7.59|7.59|7.59|7.59|7.59|7.59|7.59|7.59|0
1698872100000|2023-11-01 20:55:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1698872700000|2023-11-01 21:05:00|7.59|7.59|7.59|7.59|7.59|7.59|7.59|7.59|0
1698873300000|2023-11-01 21:15:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1698873900000|2023-11-01 21:25:00|7.62|7.62|7.62|7.62|7.62|7.62|7.62|7.62|0
1698874200000|2023-11-01 21:30:00|7.63|7.63|7.6|7.6|7.63|7.63|7.6|7.6|0
1698874500000|2023-11-01 21:35:00|7.62|7.62|7.62|7.62|7.62|7.62|7.62|7.62|0
1698875700000|2023-11-01 21:55:00|7.61|7.61|7.61|7.61|7.61|7.61|7.61|7.61|0
1698876000000|2023-11-01 22:00:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1698876300000|2023-11-01 22:05:00|7.59|7.59|7.59|7.59|7.59|7.59|7.59|7.59|0
1698877200000|2023-11-01 22:20:00|7.62|7.62|7.62|7.62|7.62|7.62|7.62|7.62|0
1698877500000|2023-11-01 22:25:00|7.61|7.61|7.62|7.62|7.62|7.62|7.61|7.61|0
1698877800000|2023-11-01 22:30:00|7.61|7.61|7.61|7.61|7.62|7.62|7.61|7.61|0
1698878100000|2023-11-01 22:35:00|7.62|7.62|7.61|7.61|7.62|7.62|7.61|7.61|0
1698878700000|2023-11-01 22:45:00|7.62|7.62|7.62|7.62|7.62|7.62|7.62|7.62|0
1698879000000|2023-11-01 22:50:00|7.61|7.61|7.61|7.61|7.61|7.61|7.61|7.61|0
1698879600000|2023-11-01 23:00:00|7.62|7.62|7.6|7.6|7.62|7.62|7.6|7.6|0
1698880200000|2023-11-01 23:10:00|7.62|7.62|7.62|7.62|7.62|7.62|7.6|7.6|0
1698880500000|2023-11-01 23:15:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1698880800000|2023-11-01 23:20:00|7.62|7.62|7.6|7.6|7.62|7.62|7.6|7.6|0
1698881100000|2023-11-01 23:25:00|7.62|7.62|7.62|7.62|7.62|7.62|7.62|7.62|0
1698881700000|2023-11-01 23:35:00|7.6|7.6|7.6|7.6|7.62|7.62|7.6|7.6|0
1698882000000|2023-11-01 23:40:00|7.62|7.62|7.6|7.6|7.62|7.62|7.6|7.6|0
1698882300000|2023-11-01 23:45:00|7.62|7.62|7.62|7.62|7.62|7.62|7.62|7.62|0
1698882600000|2023-11-01 23:50:00|7.61|7.61|7.59|7.59|7.61|7.61|7.59|7.59|0
1698882900000|2023-11-01 23:55:00|7.62|7.62|7.62|7.62|7.62|7.62|7.6|7.6|0
1698912000000|2023-11-02 08:00:00|7.63|7.63|7.65|7.65|7.65|7.65|7.63|7.63|0
1698913800000|2023-11-02 08:30:00|7.64|7.64|7.64|7.64|7.64|7.64|7.64|7.64|0
1698914100000|2023-11-02 08:35:00|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|0
1698918000000|2023-11-02 09:40:00|7.67|7.67|7.68|7.68|7.68|7.68|7.67|7.67|0
1698918900000|2023-11-02 09:55:00|7.65|7.65|7.68|7.68|7.68|7.68|7.65|7.65|0
1698921900000|2023-11-02 10:45:00|7.67|7.67|7.67|7.67|7.67|7.67|7.67|7.67|0
1698922800000|2023-11-02 11:00:00|7.65|7.65|7.67|7.67|7.67|7.67|7.64|7.64|0
1698923100000|2023-11-02 11:05:00|7.66|7.66|7.64|7.64|7.67|7.67|7.64|7.64|0
1698923400000|2023-11-02 11:10:00|7.66|7.66|7.66|7.66|7.66|7.66|7.66|7.66|0
1698923700000|2023-11-02 11:15:00|7.65|7.65|7.68|7.68|7.68|7.68|7.65|7.65|0
1698924000000|2023-11-02 11:20:00|7.66|7.66|7.66|7.66|7.66|7.66|7.66|7.66|0
1698924300000|2023-11-02 11:25:00|7.67|7.67|7.67|7.67|7.67|7.67|7.67|7.67|0
1698924600000|2023-11-02 11:30:00|7.68|7.68|7.68|7.68|7.68|7.68|7.68|7.68|0
1698925200000|2023-11-02 11:40:00|7.69|7.69|7.66|7.66|7.7|7.7|7.66|7.66|0
1698925800000|2023-11-02 11:50:00|7.7|7.7|7.7|7.7|7.7|7.7|7.7|7.7|0
1698926400000|2023-11-02 12:00:00|7.71|7.71|7.72|7.72|7.72|7.72|7.7|7.7|0
1698926700000|2023-11-02 12:05:00|7.7|7.7|7.7|7.7|7.72|7.72|7.7|7.7|0
1698927000000|2023-11-02 12:10:00|7.72|7.72|7.71|7.71|7.72|7.72|7.7|7.7|0
1698927300000|2023-11-02 12:15:00|7.72|7.72|7.71|7.71|7.72|7.72|7.71|7.71|0
1698927600000|2023-11-02 12:20:00|7.73|7.73|7.74|7.74|7.75|7.75|7.73|7.73|0
1698927900000|2023-11-02 12:25:00|7.73|7.73|7.73|7.73|7.73|7.73|7.73|7.73|0
1698928500000|2023-11-02 12:35:00|7.76|7.76|7.74|7.74|7.76|7.76|7.71|7.71|0
1698928800000|2023-11-02 12:40:00|7.76|7.76|7.74|7.74|7.76|7.76|7.71|7.71|0
1698929100000|2023-11-02 12:45:00|7.75|7.75|7.76|7.76|7.76|7.76|7.73|7.73|0
1698929400000|2023-11-02 12:50:00|7.73|7.73|7.71|7.71|7.78|7.78|7.71|7.71|0
1698929700000|2023-11-02 12:55:00|7.75|7.75|7.76|7.76|7.76|7.76|7.71|7.71|0
1698930000000|2023-11-02 13:00:00|7.75|7.75|7.76|7.76|7.76|7.76|7.71|7.71|0
1698930300000|2023-11-02 13:05:00|7.73|7.73|7.74|7.74|7.77|7.77|7.73|7.73|0
1698930900000|2023-11-02 13:15:00|7.75|7.75|7.75|7.75|7.76|7.76|7.75|7.75|0
1698931200000|2023-11-02 13:20:00|7.76|7.76|7.75|7.75|7.76|7.76|7.73|7.73|0
1698931500000|2023-11-02 13:25:00|7.69|7.69|7.67|7.67|7.69|7.69|7.66|7.66|0
1698931800000|2023-11-02 13:30:00|7.68|7.68|7.83|7.83|7.87|7.87|7.68|7.68|0
1698932100000|2023-11-02 13:35:00|7.82|7.82|7.81|7.81|7.84|7.84|7.8|7.8|0
1698932400000|2023-11-02 13:40:00|7.82|7.82|7.8|7.8|7.84|7.84|7.76|7.76|0
1698932700000|2023-11-02 13:45:00|7.81|7.81|7.82|7.82|7.82|7.82|7.78|7.78|0
1698933000000|2023-11-02 13:50:00|7.83|7.83|7.81|7.81|7.83|7.83|7.81|7.81|0
1698933300000|2023-11-02 13:55:00|7.82|7.82|7.81|7.81|7.86|7.86|7.8|7.8|0
1698933600000|2023-11-02 14:00:00|7.8|7.8|7.77|7.77|7.8|7.8|7.77|7.77|0
1698933900000|2023-11-02 14:05:00|7.78|7.78|7.74|7.74|7.78|7.78|7.73|7.73|0
1698934200000|2023-11-02 14:10:00|7.75|7.75|7.76|7.76|7.76|7.76|7.71|7.71|0
1698934500000|2023-11-02 14:15:00|7.75|7.75|7.78|7.78|7.78|7.78|7.75|7.75|0
1698934800000|2023-11-02 14:20:00|7.79|7.79|7.78|7.78|7.79|7.79|7.76|7.76|0
1698935100000|2023-11-02 14:25:00|7.77|7.77|7.76|7.76|7.78|7.78|7.76|7.76|0
1698935400000|2023-11-02 14:30:00|7.75|7.75|7.76|7.76|7.76|7.76|7.71|7.71|0
1698935700000|2023-11-02 14:35:00|7.75|7.75|7.76|7.76|7.77|7.77|7.74|7.74|0
1698936000000|2023-11-02 14:40:00|7.77|7.77|7.77|7.77|7.79|7.79|7.76|7.76|0
1698936300000|2023-11-02 14:45:00|7.76|7.76|7.76|7.76|7.76|7.76|7.74|7.74|0
1698936600000|2023-11-02 14:50:00|7.77|7.77|7.79|7.79|7.81|7.81|7.76|7.76|0
1698936900000|2023-11-02 14:55:00|7.8|7.8|7.83|7.83|7.83|7.83|7.79|7.79|0
1698937200000|2023-11-02 15:00:00|7.82|7.82|7.86|7.86|7.86|7.86|7.82|7.82|0
1698937500000|2023-11-02 15:05:00|7.85|7.85|7.89|7.89|7.89|7.89|7.85|7.85|0
1698937800000|2023-11-02 15:10:00|7.9|7.9|7.89|7.89|7.9|7.9|7.89|7.89|0
1698938100000|2023-11-02 15:15:00|7.88|7.88|7.9|7.9|7.9|7.9|7.86|7.86|0
1698938400000|2023-11-02 15:20:00|7.89|7.89|7.9|7.9|7.9|7.9|7.88|7.88|0
1698938700000|2023-11-02 15:25:00|7.89|7.89|7.89|7.89|7.9|7.9|7.89|7.89|0
1698939000000|2023-11-02 15:30:00|7.88|7.88|7.89|7.89|7.89|7.89|7.85|7.85|0
1698939300000|2023-11-02 15:35:00|7.88|7.88|7.9|7.9|7.9|7.9|7.88|7.88|0
1698939600000|2023-11-02 15:40:00|7.89|7.89|7.89|7.89|7.9|7.9|7.88|7.88|0
1698939900000|2023-11-02 15:45:00|7.88|7.88|7.89|7.89|7.89|7.89|7.88|7.88|0
1698940200000|2023-11-02 15:50:00|7.88|7.88|7.91|7.91|7.92|7.92|7.88|7.88|0
1698940500000|2023-11-02 15:55:00|7.9|7.9|7.92|7.92|7.93|7.93|7.89|7.89|0
1698940800000|2023-11-02 16:00:00|7.93|7.93|7.93|7.93|7.93|7.93|7.91|7.91|0
1698941100000|2023-11-02 16:05:00|7.92|7.92|7.89|7.89|7.92|7.92|7.89|7.89|0
1698941400000|2023-11-02 16:10:00|7.88|7.88|7.89|7.89|7.9|7.9|7.88|7.88|0
1698941700000|2023-11-02 16:15:00|7.9|7.9|7.91|7.91|7.92|7.92|7.9|7.9|0
1698942000000|2023-11-02 16:20:00|7.9|7.9|7.9|7.9|7.9|7.9|7.89|7.89|0
1698942300000|2023-11-02 16:25:00|7.89|7.89|7.87|7.87|7.89|7.89|7.87|7.87|0
1698942600000|2023-11-02 16:30:00|7.86|7.86|7.84|7.84|7.86|7.86|7.83|7.83|0
1698942900000|2023-11-02 16:35:00|7.85|7.85|7.87|7.87|7.88|7.88|7.84|7.84|0
1698943200000|2023-11-02 16:40:00|7.88|7.88|7.86|7.86|7.88|7.88|7.84|7.84|0
1698943500000|2023-11-02 16:45:00|7.87|7.87|7.86|7.86|7.87|7.87|7.86|7.86|0
1698943800000|2023-11-02 16:50:00|7.85|7.85|7.86|7.86|7.86|7.86|7.85|7.85|0
1698944100000|2023-11-02 16:55:00|7.87|7.87|7.84|7.84|7.87|7.87|7.84|7.84|0
1698944400000|2023-11-02 17:00:00|7.85|7.85|7.86|7.86|7.86|7.86|7.84|7.84|0
1698944700000|2023-11-02 17:05:00|7.85|7.85|7.87|7.87|7.87|7.87|7.85|7.85|0
1698945000000|2023-11-02 17:10:00|7.88|7.88|7.89|7.89|7.89|7.89|7.87|7.87|0
1698945300000|2023-11-02 17:15:00|7.9|7.9|7.89|7.89|7.9|7.9|7.88|7.88|0
1698945600000|2023-11-02 17:20:00|7.88|7.88|7.88|7.88|7.89|7.89|7.88|7.88|0
1698945900000|2023-11-02 17:25:00|7.87|7.87|7.86|7.86|7.87|7.87|7.86|7.86|0
1698946200000|2023-11-02 17:30:00|7.87|7.87|7.89|7.89|7.89|7.89|7.87|7.87|0
1698946500000|2023-11-02 17:35:00|7.88|7.88|7.89|7.89|7.89|7.89|7.87|7.87|0
1698946800000|2023-11-02 17:40:00|7.88|7.88|7.9|7.9|7.9|7.9|7.88|7.88|0
1698947100000|2023-11-02 17:45:00|7.89|7.89|7.89|7.89|7.91|7.91|7.89|7.89|0
1698947400000|2023-11-02 17:50:00|7.9|7.9|7.9|7.9|7.91|7.91|7.9|7.9|0
1698947700000|2023-11-02 17:55:00|7.91|7.91|7.93|7.93|7.93|7.93|7.9|7.9|0
1698948000000|2023-11-02 18:00:00|7.92|7.92|7.9|7.9|7.92|7.92|7.9|7.9|0
1698948300000|2023-11-02 18:05:00|7.91|7.91|7.91|7.91|7.91|7.91|7.9|7.9|0
1698948600000|2023-11-02 18:10:00|7.92|7.92|7.88|7.88|7.92|7.92|7.88|7.88|0
1698948900000|2023-11-02 18:15:00|7.89|7.89|7.9|7.9|7.9|7.9|7.89|7.89|0
1698949200000|2023-11-02 18:20:00|7.89|7.89|7.91|7.91|7.91|7.91|7.89|7.89|0
1698949500000|2023-11-02 18:25:00|7.9|7.9|7.91|7.91|7.91|7.91|7.9|7.9|0
1698949800000|2023-11-02 18:30:00|7.92|7.92|7.9|7.9|7.92|7.92|7.9|7.9|0
1698950100000|2023-11-02 18:35:00|7.91|7.91|7.91|7.91|7.91|7.91|7.9|7.9|0
1698950400000|2023-11-02 18:40:00|7.92|7.92|7.93|7.93|7.93|7.93|7.92|7.92|0
1698950700000|2023-11-02 18:45:00|7.92|7.92|7.91|7.91|7.93|7.93|7.9|7.9|0
1698951000000|2023-11-02 18:50:00|7.92|7.92|7.94|7.94|7.94|7.94|7.92|7.92|0
1698951300000|2023-11-02 18:55:00|7.93|7.93|7.93|7.93|7.94|7.94|7.92|7.92|0
1698951600000|2023-11-02 19:00:00|7.92|7.92|7.92|7.92|7.94|7.94|7.91|7.91|0
1698951900000|2023-11-02 19:05:00|7.91|7.91|7.92|7.92|7.92|7.92|7.91|7.91|0
1698952200000|2023-11-02 19:10:00|7.91|7.91|7.91|7.91|7.92|7.92|7.9|7.9|0
1698952500000|2023-11-02 19:15:00|7.9|7.9|7.9|7.9|7.91|7.91|7.89|7.89|0
1698952800000|2023-11-02 19:20:00|7.91|7.91|7.91|7.91|7.91|7.91|7.9|7.9|0
1698953100000|2023-11-02 19:25:00|7.92|7.92|7.92|7.92|7.92|7.92|7.92|7.92|0
1698953400000|2023-11-02 19:30:00|7.93|7.93|7.93|7.93|7.93|7.93|7.92|7.92|0
1698953700000|2023-11-02 19:35:00|7.92|7.92|7.92|7.92|7.92|7.92|7.92|7.92|0
1698954000000|2023-11-02 19:40:00|7.93|7.93|7.91|7.91|7.93|7.93|7.91|7.91|0
1698954300000|2023-11-02 19:45:00|7.9|7.9|7.91|7.91|7.91|7.91|7.9|7.9|0
1698954600000|2023-11-02 19:50:00|7.92|7.92|7.91|7.91|7.92|7.92|7.91|7.91|0
1698954900000|2023-11-02 19:55:00|7.92|7.92|7.93|7.93|7.93|7.93|7.92|7.92|0
1698955200000|2023-11-02 20:00:00|7.92|7.92|7.92|7.92|7.92|7.92|7.92|7.92|0
1698955800000|2023-11-02 20:10:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1698956400000|2023-11-02 20:20:00|7.92|7.92|7.92|7.92|7.92|7.92|7.92|7.92|0
1698956700000|2023-11-02 20:25:00|7.91|7.91|7.92|7.92|7.92|7.92|7.91|7.91|0
1698957000000|2023-11-02 20:30:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1698957600000|2023-11-02 20:40:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1698958200000|2023-11-02 20:50:00|7.91|7.91|7.92|7.92|7.92|7.92|7.91|7.91|0
1698958800000|2023-11-02 21:00:00|7.89|7.89|7.89|7.89|7.89|7.89|7.89|7.89|0
1698959700000|2023-11-02 21:15:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1698960300000|2023-11-02 21:25:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1698960600000|2023-11-02 21:30:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1698961200000|2023-11-02 21:40:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1698961500000|2023-11-02 21:45:00|7.89|7.89|7.88|7.88|7.89|7.89|7.88|7.88|0
1698961800000|2023-11-02 21:50:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1698962100000|2023-11-02 21:55:00|7.91|7.91|7.94|7.94|7.94|7.94|7.91|7.91|0
1698962400000|2023-11-02 22:00:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1698965400000|2023-11-02 22:50:00|7.92|7.92|7.92|7.92|7.92|7.92|7.92|7.92|0
1698965700000|2023-11-02 22:55:00|7.91|7.91|7.91|7.91|7.91|7.91|7.91|7.91|0
1698966000000|2023-11-02 23:00:00|7.92|7.92|7.92|7.92|7.92|7.92|7.92|7.92|0
1698966300000|2023-11-02 23:05:00|7.94|7.94|7.94|7.94|7.96|7.96|7.94|7.94|0
1698966900000|2023-11-02 23:15:00|7.9|7.9|7.9|7.9|7.9|7.9|7.9|7.9|0
1698967200000|2023-11-02 23:20:00|7.94|7.94|7.94|7.94|7.94|7.94|7.94|7.94|0
1698967500000|2023-11-02 23:25:00|7.9|7.9|7.94|7.94|7.94|7.94|7.9|7.9|0
1698967800000|2023-11-02 23:30:00|7.96|7.96|7.96|7.96|7.96|7.96|7.96|7.96|0
1698968100000|2023-11-02 23:35:00|7.97|7.97|7.97|7.97|7.97|7.97|7.97|7.97|0
1698968400000|2023-11-02 23:40:00|7.96|7.96|7.96|7.96|7.97|7.97|7.96|7.96|0
1698968700000|2023-11-02 23:45:00|7.97|7.97|7.96|7.96|7.97|7.97|7.96|7.96|0
1698969000000|2023-11-02 23:50:00|7.97|7.97|7.96|7.96|7.97|7.97|7.96|7.96|0
1698969300000|2023-11-02 23:55:00|7.9|7.9|7.93|7.93|7.96|7.96|7.9|7.9|0
1698998400000|2023-11-03 08:00:00|7.98|7.98|7.98|7.98|8.06|8.06|7.98|7.98|0
1698998700000|2023-11-03 08:05:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1698999300000|2023-11-03 08:15:00|8|8|8|8|8|8|8|8|0
1698999900000|2023-11-03 08:25:00|7.99|7.99|7.98|7.98|7.99|7.99|7.98|7.98|0
1699000200000|2023-11-03 08:30:00|8|8|8|8|8|8|8|8|0
1699000500000|2023-11-03 08:35:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1699001700000|2023-11-03 08:55:00|7.99|7.99|7.99|7.99|7.99|7.99|7.99|7.99|0
1699004100000|2023-11-03 09:35:00|8|8|8|8|8|8|8|8|0
1699004700000|2023-11-03 09:45:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1699005300000|2023-11-03 09:55:00|7.98|7.98|7.99|7.99|7.99|7.99|7.98|7.98|0
1699005900000|2023-11-03 10:05:00|7.98|7.98|7.98|7.98|7.98|7.98|7.98|7.98|0
1699006200000|2023-11-03 10:10:00|7.97|7.97|7.97|7.97|7.97|7.97|7.97|7.97|0
1699006500000|2023-11-03 10:15:00|7.98|7.98|7.98|7.98|7.98|7.98|7.98|7.98|0
1699009200000|2023-11-03 11:00:00|7.99|7.99|8|8|8|8|7.99|7.99|0
1699009500000|2023-11-03 11:05:00|7.98|7.98|7.97|7.97|7.98|7.98|7.97|7.97|0
1699010700000|2023-11-03 11:25:00|7.96|7.96|7.96|7.96|7.96|7.96|7.96|7.96|0
1699012200000|2023-11-03 11:50:00|7.97|7.97|7.97|7.97|7.97|7.97|7.97|7.97|0
1699013100000|2023-11-03 12:05:00|7.98|7.98|7.98|7.98|7.98|7.98|7.97|7.97|0
1699013700000|2023-11-03 12:15:00|7.97|7.97|7.98|7.98|7.98|7.98|7.97|7.97|0
1699014300000|2023-11-03 12:25:00|7.97|7.97|7.97|7.97|7.97|7.97|7.97|7.97|0
1699014600000|2023-11-03 12:30:00|7.98|7.98|8.02|8.02|8.02|8.02|7.98|7.98|0
1699014900000|2023-11-03 12:35:00|8.01|8.01|8.02|8.02|8.02|8.02|8.01|8.01|0
1699015200000|2023-11-03 12:40:00|8.03|8.03|8.06|8.06|8.06|8.06|8.03|8.03|0
1699015500000|2023-11-03 12:45:00|8.05|8.05|8.05|8.05|8.05|8.05|8.01|8.01|0
1699015800000|2023-11-03 12:50:00|8.04|8.04|8.05|8.05|8.05|8.05|8.04|8.04|0
1699016400000|2023-11-03 13:00:00|8.04|8.04|8.02|8.02|8.04|8.04|8.01|8.01|0
1699016700000|2023-11-03 13:05:00|8.01|8.01|8.02|8.02|8.02|8.02|8.01|8.01|0
1699017000000|2023-11-03 13:10:00|8.03|8.03|8.03|8.03|8.03|8.03|8.03|8.03|0
1699017300000|2023-11-03 13:15:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1699017600000|2023-11-03 13:20:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1699017900000|2023-11-03 13:25:00|8.04|8.04|8.03|8.03|8.1|8.1|8.03|8.03|0
1699018200000|2023-11-03 13:30:00|8.1|8.1|8.09|8.09|8.13|8.13|8.06|8.06|0
1699018500000|2023-11-03 13:35:00|8.08|8.08|8.09|8.09|8.1|8.1|8.08|8.08|0
1699018800000|2023-11-03 13:40:00|8.08|8.08|8.1|8.1|8.11|8.11|8.07|8.07|0
1699019100000|2023-11-03 13:45:00|8.09|8.09|8.09|8.09|8.1|8.1|8.03|8.03|0
1699019400000|2023-11-03 13:50:00|8.1|8.1|8.1|8.1|8.12|8.12|8.08|8.08|0
1699019700000|2023-11-03 13:55:00|8.11|8.11|8.1|8.1|8.12|8.12|8.09|8.09|0
1699020000000|2023-11-03 14:00:00|8.11|8.11|8.09|8.09|8.12|8.12|8.06|8.06|0
1699020300000|2023-11-03 14:05:00|8.08|8.08|8.03|8.03|8.09|8.09|8.03|8.03|0
1699020600000|2023-11-03 14:10:00|8.04|8.04|8.03|8.03|8.06|8.06|8.02|8.02|0
1699020900000|2023-11-03 14:15:00|8.02|8.02|8.02|8.02|8.03|8.03|7.99|7.99|0
1699021200000|2023-11-03 14:20:00|8.03|8.03|8.03|8.03|8.06|8.06|8.02|8.02|0
1699021500000|2023-11-03 14:25:00|8.04|8.04|8.04|8.04|8.05|8.05|8.02|8.02|0
1699021800000|2023-11-03 14:30:00|8.03|8.03|8.02|8.02|8.06|8.06|8.02|8.02|0
1699022100000|2023-11-03 14:35:00|8.03|8.03|8.06|8.06|8.06|8.06|8.03|8.03|0
1699022400000|2023-11-03 14:40:00|8.07|8.07|8.08|8.08|8.08|8.08|8.06|8.06|0
1699022700000|2023-11-03 14:45:00|8.07|8.07|8.06|8.06|8.07|8.07|8.05|8.05|0
1699023000000|2023-11-03 14:50:00|8.05|8.05|8.04|8.04|8.06|8.06|8.03|8.03|0
1699023300000|2023-11-03 14:55:00|8.05|8.05|8.09|8.09|8.09|8.09|8.04|8.04|0
1699023600000|2023-11-03 15:00:00|8.07|8.07|8.09|8.09|8.1|8.1|8.07|8.07|0
1699023900000|2023-11-03 15:05:00|8.1|8.1|8.11|8.11|8.14|8.14|8.1|8.1|0
1699024200000|2023-11-03 15:10:00|8.1|8.1|8.08|8.08|8.1|8.1|8.08|8.08|0
1699024500000|2023-11-03 15:15:00|8.09|8.09|8.08|8.08|8.09|8.09|8.07|8.07|0
1699024800000|2023-11-03 15:20:00|8.07|8.07|8.08|8.08|8.08|8.08|8.06|8.06|0
1699025100000|2023-11-03 15:25:00|8.07|8.07|8.06|8.06|8.09|8.09|8.06|8.06|0
1699025400000|2023-11-03 15:30:00|8.07|8.07|8.08|8.08|8.08|8.08|8.07|8.07|0
1699025700000|2023-11-03 15:35:00|8.09|8.09|8.07|8.07|8.09|8.09|8.06|8.06|0
1699026000000|2023-11-03 15:40:00|8.06|8.06|8.06|8.06|8.06|8.06|8.05|8.05|0
1699026300000|2023-11-03 15:45:00|8.07|8.07|8.06|8.06|8.07|8.07|8.06|8.06|0
1699026600000|2023-11-03 15:50:00|8.07|8.07|8.06|8.06|8.08|8.08|8.06|8.06|0
1699026900000|2023-11-03 15:55:00|8.07|8.07|8.1|8.1|8.11|8.11|8.07|8.07|0
1699027200000|2023-11-03 16:00:00|8.09|8.09|8.1|8.1|8.11|8.11|8.08|8.08|0
1699027500000|2023-11-03 16:05:00|8.11|8.11|8.13|8.13|8.14|8.14|8.1|8.1|0
1699027800000|2023-11-03 16:10:00|8.14|8.14|8.11|8.11|8.14|8.14|8.1|8.1|0
1699028100000|2023-11-03 16:15:00|8.1|8.1|8.1|8.1|8.11|8.11|8.1|8.1|0
1699028400000|2023-11-03 16:20:00|8.11|8.11|8.12|8.12|8.13|8.13|8.11|8.11|0
1699028700000|2023-11-03 16:25:00|8.11|8.11|8.12|8.12|8.12|8.12|8.11|8.11|0
1699029000000|2023-11-03 16:30:00|8.13|8.13|8.13|8.13|8.13|8.13|8.12|8.12|0
1699029300000|2023-11-03 16:35:00|8.12|8.12|8.11|8.11|8.13|8.13|8.11|8.11|0
1699029600000|2023-11-03 16:40:00|8.12|8.12|8.12|8.12|8.12|8.12|8.11|8.11|0
1699030200000|2023-11-03 16:50:00|8.13|8.13|8.13|8.13|8.13|8.13|8.13|8.13|0
1699030800000|2023-11-03 17:00:00|8.12|8.12|8.12|8.12|8.14|8.14|8.11|8.11|0
1699031100000|2023-11-03 17:05:00|8.11|8.11|8.14|8.14|8.14|8.14|8.11|8.11|0
1699031400000|2023-11-03 17:10:00|8.15|8.15|8.12|8.12|8.15|8.15|8.12|8.12|0
1699031700000|2023-11-03 17:15:00|8.11|8.11|8.14|8.14|8.14|8.14|8.11|8.11|0
1699032000000|2023-11-03 17:20:00|8.13|8.13|8.13|8.13|8.14|8.14|8.11|8.11|0
1699032300000|2023-11-03 17:25:00|8.12|8.12|8.13|8.13|8.13|8.13|8.12|8.12|0
1699032600000|2023-11-03 17:30:00|8.14|8.14|8.15|8.15|8.15|8.15|8.14|8.14|0
1699032900000|2023-11-03 17:35:00|8.16|8.16|8.14|8.14|8.16|8.16|8.14|8.14|0
1699033200000|2023-11-03 17:40:00|8.15|8.15|8.14|8.14|8.15|8.15|8.13|8.13|0
1699033500000|2023-11-03 17:45:00|8.13|8.13|8.11|8.11|8.13|8.13|8.11|8.11|0
1699033800000|2023-11-03 17:50:00|8.12|8.12|8.12|8.12|8.12|8.12|8.11|8.11|0
1699034100000|2023-11-03 17:55:00|8.11|8.11|8.12|8.12|8.12|8.12|8.11|8.11|0
1699034400000|2023-11-03 18:00:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1699034700000|2023-11-03 18:05:00|8.1|8.1|8.09|8.09|8.1|8.1|8.09|8.09|0
1699035000000|2023-11-03 18:10:00|8.1|8.1|8.11|8.11|8.11|8.11|8.09|8.09|0
1699035300000|2023-11-03 18:15:00|8.12|8.12|8.13|8.13|8.13|8.13|8.12|8.12|0
1699035600000|2023-11-03 18:20:00|8.12|8.12|8.15|8.15|8.16|8.16|8.12|8.12|0
1699035900000|2023-11-03 18:25:00|8.16|8.16|8.16|8.16|8.17|8.17|8.14|8.14|0
1699036200000|2023-11-03 18:30:00|8.15|8.15|8.17|8.17|8.17|8.17|8.15|8.15|0
1699036800000|2023-11-03 18:40:00|8.18|8.18|8.18|8.18|8.18|8.18|8.17|8.17|0
1699037100000|2023-11-03 18:45:00|8.17|8.17|8.17|8.17|8.18|8.18|8.16|8.16|0
1699037400000|2023-11-03 18:50:00|8.16|8.16|8.17|8.17|8.17|8.17|8.16|8.16|0
1699037700000|2023-11-03 18:55:00|8.16|8.16|8.17|8.17|8.17|8.17|8.16|8.16|0
1699038000000|2023-11-03 19:00:00|8.16|8.16|8.16|8.16|8.17|8.17|8.16|8.16|0
1699038300000|2023-11-03 19:05:00|8.15|8.15|8.15|8.15|8.16|8.16|8.14|8.14|0
1699038600000|2023-11-03 19:10:00|8.16|8.16|8.15|8.15|8.16|8.16|8.15|8.15|0
1699038900000|2023-11-03 19:15:00|8.16|8.16|8.14|8.14|8.16|8.16|8.14|8.14|0
1699039200000|2023-11-03 19:20:00|8.13|8.13|8.14|8.14|8.14|8.14|8.12|8.12|0
1699039500000|2023-11-03 19:25:00|8.13|8.13|8.14|8.14|8.14|8.14|8.13|8.13|0
1699039800000|2023-11-03 19:30:00|8.13|8.13|8.13|8.13|8.14|8.14|8.12|8.12|0
1699040100000|2023-11-03 19:35:00|8.12|8.12|8.11|8.11|8.14|8.14|8.11|8.11|0
1699040400000|2023-11-03 19:40:00|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|0
1699040700000|2023-11-03 19:45:00|8.09|8.09|8.09|8.09|8.09|8.09|8.08|8.08|0
1699041000000|2023-11-03 19:50:00|8.08|8.08|8.08|8.08|8.09|8.09|8.08|8.08|0
1699041300000|2023-11-03 19:55:00|8.07|8.07|8.11|8.11|8.11|8.11|8.07|8.07|0
1699041600000|2023-11-03 20:00:00|8.1|8.1|8.09|8.09|8.1|8.1|8.09|8.09|0
1699042200000|2023-11-03 20:10:00|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|0
1699042500000|2023-11-03 20:15:00|8.11|8.11|8.12|8.12|8.12|8.12|8.11|8.11|0
1699042800000|2023-11-03 20:20:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1699043100000|2023-11-03 20:25:00|8.12|8.12|8.12|8.12|8.12|8.12|8.12|8.12|0
1699262400000|2023-11-06 09:20:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1699264200000|2023-11-06 09:50:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1699264800000|2023-11-06 10:00:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1699265100000|2023-11-06 10:05:00|8.13|8.13|8.13|8.13|8.13|8.13|8.13|8.13|0
1699265400000|2023-11-06 10:10:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1699265700000|2023-11-06 10:15:00|8.18|8.18|8.18|8.18|8.18|8.18|8.18|8.18|0
1699266300000|2023-11-06 10:25:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1699266600000|2023-11-06 10:30:00|8.18|8.18|8.18|8.18|8.18|8.18|8.18|8.18|0
1699267200000|2023-11-06 10:40:00|8.19|8.19|8.19|8.19|8.19|8.19|8.19|8.19|0
1699267800000|2023-11-06 10:50:00|8.18|8.18|8.18|8.18|8.18|8.18|8.18|8.18|0
1699268400000|2023-11-06 11:00:00|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|0
1699269000000|2023-11-06 11:10:00|8.18|8.18|8.16|8.16|8.18|8.18|8.16|8.16|0
1699269300000|2023-11-06 11:15:00|8.15|8.15|8.19|8.19|8.19|8.19|8.15|8.15|0
1699269900000|2023-11-06 11:25:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1699271100000|2023-11-06 11:45:00|8.16|8.16|8.15|8.15|8.16|8.16|8.15|8.15|0
1699272000000|2023-11-06 12:00:00|8.18|8.18|8.15|8.15|8.18|8.18|8.15|8.15|0
1699272600000|2023-11-06 12:10:00|8.17|8.17|8.14|8.14|8.17|8.17|8.14|8.14|0
1699272900000|2023-11-06 12:15:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1699273500000|2023-11-06 12:25:00|8.15|8.15|8.15|8.15|8.15|8.15|8.13|8.13|0
1699273800000|2023-11-06 12:30:00|8.14|8.14|8.15|8.15|8.15|8.15|8.14|8.14|0
1699274400000|2023-11-06 12:40:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1699274700000|2023-11-06 12:45:00|8.17|8.17|8.16|8.16|8.17|8.17|8.16|8.16|0
1699275900000|2023-11-06 13:05:00|8.17|8.17|8.16|8.16|8.18|8.18|8.16|8.16|0
1699276200000|2023-11-06 13:10:00|8.17|8.17|8.16|8.16|8.17|8.17|8.16|8.16|0
1699276500000|2023-11-06 13:15:00|8.17|8.17|8.16|8.16|8.17|8.17|8.16|8.16|0
1699276800000|2023-11-06 13:20:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1699277400000|2023-11-06 13:30:00|8.18|8.18|8.17|8.17|8.18|8.18|8.17|8.17|0
1699277700000|2023-11-06 13:35:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1699278000000|2023-11-06 13:40:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1699278300000|2023-11-06 13:45:00|8.16|8.16|8.17|8.17|8.17|8.17|8.16|8.16|0
1699278600000|2023-11-06 13:50:00|8.18|8.18|8.18|8.18|8.18|8.18|8.18|8.18|0
1699279200000|2023-11-06 14:00:00|8.17|8.17|8.16|8.16|8.17|8.17|8.16|8.16|0
1699279500000|2023-11-06 14:05:00|8.15|8.15|8.17|8.17|8.18|8.18|8.15|8.15|0
1699279800000|2023-11-06 14:10:00|8.18|8.18|8.17|8.17|8.18|8.18|8.16|8.16|0
1699280100000|2023-11-06 14:15:00|8.18|8.18|8.18|8.18|8.18|8.18|8.18|8.18|0
1699280400000|2023-11-06 14:20:00|8.17|8.17|8.17|8.17|8.17|8.17|8.17|8.17|0
1699280700000|2023-11-06 14:25:00|8.18|8.18|8.17|8.17|8.18|8.18|8.17|8.17|0
1699281000000|2023-11-06 14:30:00|8.16|8.16|8.19|8.19|8.2|8.2|8.16|8.16|0
1699281300000|2023-11-06 14:35:00|8.18|8.18|8.13|8.13|8.19|8.19|8.13|8.13|0
1699281600000|2023-11-06 14:40:00|8.12|8.12|8.05|8.05|8.14|8.14|8.05|8.05|0
1699281900000|2023-11-06 14:45:00|8.06|8.06|8.1|8.1|8.11|8.11|8.06|8.06|0
1699282200000|2023-11-06 14:50:00|8.11|8.11|8.08|8.08|8.12|8.12|8.08|8.08|0
1699282500000|2023-11-06 14:55:00|8.09|8.09|8.07|8.07|8.09|8.09|8.06|8.06|0
1699282800000|2023-11-06 15:00:00|8.08|8.08|8.11|8.11|8.13|8.13|8.08|8.08|0
1699283100000|2023-11-06 15:05:00|8.12|8.12|8.1|8.1|8.12|8.12|8.09|8.09|0
1699283400000|2023-11-06 15:10:00|8.09|8.09|8.04|8.04|8.09|8.09|8.04|8.04|0
1699283700000|2023-11-06 15:15:00|8.05|8.05|8.05|8.05|8.06|8.06|8.03|8.03|0
1699284000000|2023-11-06 15:20:00|8.06|8.06|8.06|8.06|8.08|8.08|8.04|8.04|0
1699284300000|2023-11-06 15:25:00|8.05|8.05|8.06|8.06|8.06|8.06|8.05|8.05|0
1699284600000|2023-11-06 15:30:00|8.05|8.05|8.06|8.06|8.06|8.06|8.04|8.04|0
1699284900000|2023-11-06 15:35:00|8.07|8.07|8.09|8.09|8.09|8.09|8.07|8.07|0
1699285200000|2023-11-06 15:40:00|8.1|8.1|8.09|8.09|8.11|8.11|8.09|8.09|0
1699285500000|2023-11-06 15:45:00|8.1|8.1|8.1|8.1|8.1|8.1|8.08|8.08|0
1699285800000|2023-11-06 15:50:00|8.11|8.11|8.1|8.1|8.11|8.11|8.1|8.1|0
1699286100000|2023-11-06 15:55:00|8.11|8.11|8.09|8.09|8.11|8.11|8.09|8.09|0
1699286400000|2023-11-06 16:00:00|8.08|8.08|8.09|8.09|8.11|8.11|8.08|8.08|0
1699286700000|2023-11-06 16:05:00|8.1|8.1|8.12|8.12|8.12|8.12|8.1|8.1|0
1699287000000|2023-11-06 16:10:00|8.11|8.11|8.09|8.09|8.12|8.12|8.09|8.09|0
1699287300000|2023-11-06 16:15:00|8.1|8.1|8.1|8.1|8.11|8.11|8.09|8.09|0
1699287600000|2023-11-06 16:20:00|8.09|8.09|8.06|8.06|8.09|8.09|8.05|8.05|0
1699287900000|2023-11-06 16:25:00|8.07|8.07|8.06|8.06|8.07|8.07|8.06|8.06|0
1699288500000|2023-11-06 16:35:00|8.07|8.07|8.06|8.06|8.07|8.07|8.06|8.06|0
1699288800000|2023-11-06 16:40:00|8.07|8.07|8.05|8.05|8.07|8.07|8.05|8.05|0
1699289100000|2023-11-06 16:45:00|8.06|8.06|8.05|8.05|8.06|8.06|8.04|8.04|0
1699289400000|2023-11-06 16:50:00|8.04|8.04|8.06|8.06|8.06|8.06|8.04|8.04|0
1699289700000|2023-11-06 16:55:00|8.05|8.05|8.09|8.09|8.09|8.09|8.05|8.05|0
1699290000000|2023-11-06 17:00:00|8.08|8.08|8.07|8.07|8.09|8.09|8.06|8.06|0
1699290300000|2023-11-06 17:05:00|8.06|8.06|8.08|8.08|8.08|8.08|8.06|8.06|0
1699290600000|2023-11-06 17:10:00|8.07|8.07|8.07|8.07|8.08|8.08|8.07|8.07|0
1699290900000|2023-11-06 17:15:00|8.08|8.08|8.07|8.07|8.08|8.08|8.07|8.07|0
1699291200000|2023-11-06 17:20:00|8.06|8.06|8.06|8.06|8.07|8.07|8.05|8.05|0
1699291500000|2023-11-06 17:25:00|8.05|8.05|8.05|8.05|8.06|8.06|8.05|8.05|0
1699291800000|2023-11-06 17:30:00|8.06|8.06|8.06|8.06|8.06|8.06|8.05|8.05|0
1699292100000|2023-11-06 17:35:00|8.05|8.05|8.05|8.05|8.05|8.05|8.04|8.04|0
1699292400000|2023-11-06 17:40:00|8.04|8.04|8.04|8.04|8.05|8.05|8.04|8.04|0
1699292700000|2023-11-06 17:45:00|8.05|8.05|8.04|8.04|8.05|8.05|8.04|8.04|0
1699293000000|2023-11-06 17:50:00|8.05|8.05|8.03|8.03|8.05|8.05|8.03|8.03|0
1699293300000|2023-11-06 17:55:00|8.04|8.04|8.05|8.05|8.05|8.05|8.04|8.04|0
1699293600000|2023-11-06 18:00:00|8.04|8.04|8.04|8.04|8.04|8.04|8.03|8.03|0
1699293900000|2023-11-06 18:05:00|8.03|8.03|8.03|8.03|8.04|8.04|8.03|8.03|0
1699294200000|2023-11-06 18:10:00|8.04|8.04|8.02|8.02|8.04|8.04|8.02|8.02|0
1699294500000|2023-11-06 18:15:00|8.01|8.01|7.97|7.97|8.02|8.02|7.97|7.97|0
1699294800000|2023-11-06 18:20:00|7.98|7.98|7.98|7.98|7.99|7.99|7.97|7.97|0
1699295100000|2023-11-06 18:25:00|7.99|7.99|7.99|7.99|8.01|8.01|7.98|7.98|0
1699295400000|2023-11-06 18:30:00|7.98|7.98|7.98|7.98|7.99|7.99|7.98|7.98|0
1699295700000|2023-11-06 18:35:00|7.99|7.99|7.99|7.99|8|8|7.99|7.99|0
1699296000000|2023-11-06 18:40:00|7.98|7.98|7.98|7.98|7.99|7.99|7.98|7.98|0
1699296300000|2023-11-06 18:45:00|7.97|7.97|7.97|7.97|7.98|7.98|7.97|7.97|0
1699296600000|2023-11-06 18:50:00|7.96|7.96|7.98|7.98|7.98|7.98|7.96|7.96|0
1699296900000|2023-11-06 18:55:00|7.97|7.97|7.99|7.99|7.99|7.99|7.97|7.97|0
1699297200000|2023-11-06 19:00:00|7.98|7.98|7.97|7.97|7.98|7.98|7.96|7.96|0
1699297500000|2023-11-06 19:05:00|7.96|7.96|7.97|7.97|7.97|7.97|7.96|7.96|0
1699297800000|2023-11-06 19:10:00|7.96|7.96|7.96|7.96|7.97|7.97|7.96|7.96|0
1699298100000|2023-11-06 19:15:00|7.97|7.97|7.97|7.97|7.97|7.97|7.96|7.96|0
1699298400000|2023-11-06 19:20:00|7.98|7.98|7.97|7.97|7.98|7.98|7.97|7.97|0
1699298700000|2023-11-06 19:25:00|7.98|7.98|7.98|7.98|7.98|7.98|7.97|7.97|0
1699299000000|2023-11-06 19:30:00|7.97|7.97|7.98|7.98|7.98|7.98|7.97|7.97|0
1699299300000|2023-11-06 19:35:00|7.97|7.97|7.97|7.97|7.98|7.98|7.97|7.97|0
1699299600000|2023-11-06 19:40:00|7.96|7.96|7.98|7.98|7.99|7.99|7.96|7.96|0
1699299900000|2023-11-06 19:45:00|7.99|7.99|7.98|7.98|7.99|7.99|7.98|7.98|0
1699300200000|2023-11-06 19:50:00|7.99|7.99|7.98|7.98|7.99|7.99|7.98|7.98|0
1699300500000|2023-11-06 19:55:00|7.99|7.99|8.01|8.01|8.01|8.01|7.99|7.99|0
1699300800000|2023-11-06 20:00:00|8|8|8.01|8.01|8.01|8.01|8|8|0
1699301100000|2023-11-06 20:05:00|8|8|7.99|7.99|8|8|7.99|7.99|0
1699301400000|2023-11-06 20:10:00|8|8|8.01|8.01|8.01|8.01|7.99|7.99|0
1699301700000|2023-11-06 20:15:00|8|8|8.01|8.01|8.02|8.02|8|8|0
1699302000000|2023-11-06 20:20:00|7.99|7.99|7.99|7.99|8|8|7.98|7.98|0
1699302300000|2023-11-06 20:25:00|7.98|7.98|7.96|7.96|7.98|7.98|7.96|7.96|0
1699302600000|2023-11-06 20:30:00|7.97|7.97|7.98|7.98|7.98|7.98|7.96|7.96|0
1699302900000|2023-11-06 20:35:00|7.99|7.99|7.97|7.97|7.99|7.99|7.97|7.97|0
1699303200000|2023-11-06 20:40:00|7.96|7.96|7.97|7.97|7.98|7.98|7.96|7.96|0
1699303500000|2023-11-06 20:45:00|7.98|7.98|8|8|8|8|7.97|7.97|0
1699303800000|2023-11-06 20:50:00|7.99|7.99|8.01|8.01|8.01|8.01|7.99|7.99|0
1699304100000|2023-11-06 20:55:00|8.02|8.02|8.02|8.02|8.03|8.03|8.01|8.01|0
1699304400000|2023-11-06 21:00:00|8.03|8.03|8.06|8.06|8.06|8.06|8.03|8.03|0
1699304700000|2023-11-06 21:05:00|8.05|8.05|8.05|8.05|8.05|8.05|8.05|8.05|0
1699305300000|2023-11-06 21:15:00|8.06|8.06|8.05|8.05|8.06|8.06|8.05|8.05|0
1699305900000|2023-11-06 21:25:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1699306500000|2023-11-06 21:35:00|8.05|8.05|8.02|8.02|8.05|8.05|8.01|8.01|0
1699306800000|2023-11-06 21:40:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1699308600000|2023-11-06 22:10:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1699309200000|2023-11-06 22:20:00|8.04|8.04|8.01|8.01|8.04|8.04|8.01|8.01|0
1699309500000|2023-11-06 22:25:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1699309800000|2023-11-06 22:30:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1699310100000|2023-11-06 22:35:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1699311600000|2023-11-06 23:00:00|8.04|8.04|8.04|8.04|8.04|8.04|8.04|8.04|0
1699312800000|2023-11-06 23:20:00|8.05|8.05|8.05|8.05|8.05|8.05|8.05|8.05|0
1699314300000|2023-11-06 23:45:00|8.04|8.04|8.03|8.03|8.04|8.04|8.03|8.03|0
1699315200000|2023-11-07 00:00:00|8.04|8.04|8.04|8.04|8.04|8.04|8.04|8.04|0
1699315500000|2023-11-07 00:05:00|8.03|8.03|8.03|8.03|8.03|8.03|8.03|8.03|0
1699315800000|2023-11-07 00:10:00|8.02|8.02|8.02|8.02|8.04|8.04|8.02|8.02|0
1699316100000|2023-11-07 00:15:00|8.01|8.01|8.01|8.01|8.02|8.02|8.01|8.01|0
1699316400000|2023-11-07 00:20:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1699316700000|2023-11-07 00:25:00|8.01|8.01|7.98|7.98|8.04|8.04|7.98|7.98|0
1699317000000|2023-11-07 00:30:00|8.03|8.03|8.03|8.03|8.03|8.03|7.95|7.95|0
1699317600000|2023-11-07 00:40:00|8|8|8|8|8|8|8|8|0
1699317900000|2023-11-07 00:45:00|7.99|7.99|7.99|7.99|8.03|8.03|7.99|7.99|0
1699318500000|2023-11-07 00:55:00|8.03|8.03|8|8|8.03|8.03|8|8|0
1699347600000|2023-11-07 09:00:00|8.05|8.05|8.05|8.05|8.05|8.05|8.05|8.05|0
1699348500000|2023-11-07 09:15:00|8.04|8.04|8.03|8.03|8.04|8.04|8.03|8.03|0
1699348800000|2023-11-07 09:20:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1699349700000|2023-11-07 09:35:00|8.03|8.03|8.03|8.03|8.03|8.03|8.03|8.03|0
1699350600000|2023-11-07 09:50:00|8.06|8.06|8.02|8.02|8.06|8.06|8.02|8.02|0
1699350900000|2023-11-07 09:55:00|8.07|8.07|8.1|8.1|8.1|8.1|8.07|8.07|0
1699353300000|2023-11-07 10:35:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1699353900000|2023-11-07 10:45:00|8.07|8.07|8.06|8.06|8.07|8.07|8.06|8.06|0
1699354200000|2023-11-07 10:50:00|8.08|8.08|8.07|8.07|8.08|8.08|8.07|8.07|0
1699355100000|2023-11-07 11:05:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1699355400000|2023-11-07 11:10:00|8.04|8.04|8.03|8.03|8.04|8.04|8.03|8.03|0
1699355700000|2023-11-07 11:15:00|8.06|8.06|8.06|8.06|8.06|8.06|8.02|8.02|0
1699356900000|2023-11-07 11:35:00|8.05|8.05|8.04|8.04|8.05|8.05|8.04|8.04|0
1699357200000|2023-11-07 11:40:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1699358100000|2023-11-07 11:55:00|8|8|7.98|7.98|8|8|7.98|7.98|0
1699358400000|2023-11-07 12:00:00|8.02|8.02|8.02|8.02|8.02|8.02|8.02|8.02|0
1699359000000|2023-11-07 12:10:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1699359300000|2023-11-07 12:15:00|8.03|8.03|8.02|8.02|8.05|8.05|8.02|8.02|0
1699359600000|2023-11-07 12:20:00|8.05|8.05|8.05|8.05|8.05|8.05|8.05|8.05|0
1699359900000|2023-11-07 12:25:00|8.04|8.04|8.05|8.05|8.05|8.05|8.04|8.04|0
1699360200000|2023-11-07 12:30:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1699360500000|2023-11-07 12:35:00|8.07|8.07|8.07|8.07|8.07|8.07|8.07|8.07|0
1699360800000|2023-11-07 12:40:00|8.08|8.08|8.09|8.09|8.09|8.09|8.08|8.08|0
1699361100000|2023-11-07 12:45:00|8.07|8.07|8.08|8.08|8.08|8.08|8.07|8.07|0
1699361400000|2023-11-07 12:50:00|8.07|8.07|8.06|8.06|8.08|8.08|8.06|8.06|0
1699361700000|2023-11-07 12:55:00|8.08|8.08|8.09|8.09|8.09|8.09|8.06|8.06|0
1699362000000|2023-11-07 13:00:00|8.08|8.08|8.07|8.07|8.08|8.08|8.06|8.06|0
1699362300000|2023-11-07 13:05:00|8.03|8.03|8.03|8.03|8.03|8.03|8.03|8.03|0
1699362600000|2023-11-07 13:10:00|8.04|8.04|8.04|8.04|8.04|8.04|8.04|8.04|0
1699363200000|2023-11-07 13:20:00|8.03|8.03|8.03|8.03|8.03|8.03|8.03|8.03|0
1699363800000|2023-11-07 13:30:00|8.02|8.02|8.07|8.07|8.07|8.07|8.02|8.02|0
1699364100000|2023-11-07 13:35:00|8.03|8.03|8.05|8.05|8.05|8.05|8.03|8.03|0
1699365000000|2023-11-07 13:50:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1699365300000|2023-11-07 13:55:00|8.05|8.05|8.05|8.05|8.05|8.05|8.05|8.05|0
1699365600000|2023-11-07 14:00:00|8.04|8.04|8.05|8.05|8.05|8.05|8.04|8.04|0
1699365900000|2023-11-07 14:05:00|8.04|8.04|8.06|8.06|8.06|8.06|8.04|8.04|0
1699366500000|2023-11-07 14:15:00|8.05|8.05|8.06|8.06|8.06|8.06|8.05|8.05|0
1699367100000|2023-11-07 14:25:00|8.05|8.05|8.04|8.04|8.05|8.05|8.04|8.04|0
1699367400000|2023-11-07 14:30:00|8.03|8.03|8.06|8.06|8.06|8.06|8.03|8.03|0
1699367700000|2023-11-07 14:35:00|8.04|8.04|8.05|8.05|8.06|8.06|8.02|8.02|0
1699368000000|2023-11-07 14:40:00|8.06|8.06|8.07|8.07|8.09|8.09|8.02|8.02|0
1699368300000|2023-11-07 14:45:00|8.06|8.06|8.08|8.08|8.11|8.11|8.06|8.06|0
1699368600000|2023-11-07 14:50:00|8.09|8.09|8.05|8.05|8.11|8.11|8.05|8.05|0
1699368900000|2023-11-07 14:55:00|8.07|8.07|8.08|8.08|8.09|8.09|8.06|8.06|0
1699369200000|2023-11-07 15:00:00|8.09|8.09|8.09|8.09|8.09|8.09|8.08|8.08|0
1699369500000|2023-11-07 15:05:00|8.08|8.08|8.06|8.06|8.09|8.09|8.06|8.06|0
1699369800000|2023-11-07 15:10:00|8.07|8.07|8.09|8.09|8.11|8.11|8.06|8.06|0
1699370100000|2023-11-07 15:15:00|8.1|8.1|8.1|8.1|8.11|8.11|8.08|8.08|0
1699370400000|2023-11-07 15:20:00|8.11|8.11|8.13|8.13|8.16|8.16|8.11|8.11|0
1699370700000|2023-11-07 15:25:00|8.14|8.14|8.14|8.14|8.14|8.14|8.13|8.13|0
1699371000000|2023-11-07 15:30:00|8.13|8.13|8.14|8.14|8.14|8.14|8.13|8.13|0
1699371300000|2023-11-07 15:35:00|8.13|8.13|8.19|8.19|8.19|8.19|8.12|8.12|0
1699371600000|2023-11-07 15:40:00|8.18|8.18|8.2|8.2|8.2|8.2|8.17|8.17|0
1699371900000|2023-11-07 15:45:00|8.19|8.19|8.18|8.18|8.2|8.2|8.16|8.16|0
1699372200000|2023-11-07 15:50:00|8.17|8.17|8.17|8.17|8.2|8.2|8.17|8.17|0
1699372500000|2023-11-07 15:55:00|8.18|8.18|8.18|8.18|8.19|8.19|8.16|8.16|0
1699372800000|2023-11-07 16:00:00|8.19|8.19|8.19|8.19|8.19|8.19|8.18|8.18|0
1699373100000|2023-11-07 16:05:00|8.18|8.18|8.19|8.19|8.21|8.21|8.18|8.18|0
1699373400000|2023-11-07 16:10:00|8.2|8.2|8.21|8.21|8.21|8.21|8.19|8.19|0
1699373700000|2023-11-07 16:15:00|8.2|8.2|8.19|8.19|8.21|8.21|8.19|8.19|0
1699374000000|2023-11-07 16:20:00|8.2|8.2|8.18|8.18|8.2|8.2|8.17|8.17|0
1699374300000|2023-11-07 16:25:00|8.17|8.17|8.2|8.2|8.2|8.2|8.16|8.16|0
1699374600000|2023-11-07 16:30:00|8.19|8.19|8.22|8.22|8.22|8.22|8.19|8.19|0
1699374900000|2023-11-07 16:35:00|8.21|8.21|8.22|8.22|8.23|8.23|8.21|8.21|0
1699375200000|2023-11-07 16:40:00|8.23|8.23|8.2|8.2|8.23|8.23|8.2|8.2|0
1699375500000|2023-11-07 16:45:00|8.19|8.19|8.17|8.17|8.2|8.2|8.16|8.16|0
1699375800000|2023-11-07 16:50:00|8.19|8.19|8.17|8.17|8.19|8.19|8.16|8.16|0
1699376100000|2023-11-07 16:55:00|8.16|8.16|8.17|8.17|8.17|8.17|8.16|8.16|0
1699376400000|2023-11-07 17:00:00|8.16|8.16|8.14|8.14|8.16|8.16|8.13|8.13|0
1699376700000|2023-11-07 17:05:00|8.15|8.15|8.16|8.16|8.16|8.16|8.14|8.14|0
1699377000000|2023-11-07 17:10:00|8.15|8.15|8.17|8.17|8.17|8.17|8.15|8.15|0
1699377300000|2023-11-07 17:15:00|8.16|8.16|8.15|8.15|8.16|8.16|8.15|8.15|0
1699377600000|2023-11-07 17:20:00|8.14|8.14|8.15|8.15|8.15|8.15|8.14|8.14|0
1699377900000|2023-11-07 17:25:00|8.16|8.16|8.14|8.14|8.16|8.16|8.14|8.14|0
1699378200000|2023-11-07 17:30:00|8.15|8.15|8.15|8.15|8.16|8.16|8.13|8.13|0
1699378500000|2023-11-07 17:35:00|8.14|8.14|8.13|8.13|8.15|8.15|8.13|8.13|0
1699378800000|2023-11-07 17:40:00|8.14|8.14|8.13|8.13|8.14|8.14|8.12|8.12|0
1699379100000|2023-11-07 17:45:00|8.14|8.14|8.12|8.12|8.14|8.14|8.12|8.12|0
1699379400000|2023-11-07 17:50:00|8.13|8.13|8.11|8.11|8.13|8.13|8.11|8.11|0
1699379700000|2023-11-07 17:55:00|8.12|8.12|8.12|8.12|8.13|8.13|8.11|8.11|0
1699380000000|2023-11-07 18:00:00|8.13|8.13|8.13|8.13|8.13|8.13|8.12|8.12|0
1699380300000|2023-11-07 18:05:00|8.12|8.12|8.13|8.13|8.13|8.13|8.11|8.11|0
1699380600000|2023-11-07 18:10:00|8.12|8.12|8.1|8.1|8.13|8.13|8.1|8.1|0
1699380900000|2023-11-07 18:15:00|8.11|8.11|8.1|8.1|8.11|8.11|8.1|8.1|0
1699381200000|2023-11-07 18:20:00|8.11|8.11|8.11|8.11|8.11|8.11|8.1|8.1|0
1699381500000|2023-11-07 18:25:00|8.1|8.1|8.1|8.1|8.11|8.11|8.1|8.1|0
1699381800000|2023-11-07 18:30:00|8.09|8.09|8.1|8.1|8.11|8.11|8.09|8.09|0
1699382100000|2023-11-07 18:35:00|8.11|8.11|8.11|8.11|8.11|8.11|8.1|8.1|0
1699382400000|2023-11-07 18:40:00|8.1|8.1|8.11|8.11|8.11|8.11|8.1|8.1|0
1699382700000|2023-11-07 18:45:00|8.12|8.12|8.12|8.12|8.12|8.12|8.11|8.11|0
1699383000000|2023-11-07 18:50:00|8.11|8.11|8.12|8.12|8.12|8.12|8.11|8.11|0
1699383300000|2023-11-07 18:55:00|8.11|8.11|8.1|8.1|8.11|8.11|8.1|8.1|0
1699383600000|2023-11-07 19:00:00|8.11|8.11|8.11|8.11|8.12|8.12|8.11|8.11|0
1699383900000|2023-11-07 19:05:00|8.12|8.12|8.11|8.11|8.12|8.12|8.1|8.1|0
1699384500000|2023-11-07 19:15:00|8.1|8.1|8.11|8.11|8.11|8.11|8.1|8.1|0
1699385700000|2023-11-07 19:35:00|8.12|8.12|8.11|8.11|8.13|8.13|8.11|8.11|0
1699386000000|2023-11-07 19:40:00|8.12|8.12|8.11|8.11|8.12|8.12|8.11|8.11|0
1699386900000|2023-11-07 19:55:00|8.1|8.1|8.1|8.1|8.11|8.11|8.1|8.1|0
1699387200000|2023-11-07 20:00:00|8.11|8.11|8.1|8.1|8.11|8.11|8.1|8.1|0
1699387500000|2023-11-07 20:05:00|8.09|8.09|8.11|8.11|8.11|8.11|8.09|8.09|0
1699387800000|2023-11-07 20:10:00|8.1|8.1|8.11|8.11|8.11|8.11|8.09|8.09|0
1699388100000|2023-11-07 20:15:00|8.12|8.12|8.11|8.11|8.12|8.12|8.11|8.11|0
1699388400000|2023-11-07 20:20:00|8.1|8.1|8.11|8.11|8.11|8.11|8.1|8.1|0
1699388700000|2023-11-07 20:25:00|8.12|8.12|8.13|8.13|8.13|8.13|8.12|8.12|0
1699389000000|2023-11-07 20:30:00|8.12|8.12|8.16|8.16|8.16|8.16|8.12|8.12|0
1699389300000|2023-11-07 20:35:00|8.15|8.15|8.17|8.17|8.17|8.17|8.15|8.15|0
1699389600000|2023-11-07 20:40:00|8.18|8.18|8.17|8.17|8.18|8.18|8.15|8.15|0
1699389900000|2023-11-07 20:45:00|8.18|8.18|8.18|8.18|8.21|8.21|8.17|8.17|0
1699390200000|2023-11-07 20:50:00|8.17|8.17|8.16|8.16|8.18|8.18|8.13|8.13|0
1699390500000|2023-11-07 20:55:00|8.15|8.15|8.17|8.17|8.17|8.17|8.13|8.13|0
1699390800000|2023-11-07 21:00:00|8.18|8.18|8.23|8.23|8.24|8.24|8.18|8.18|0
1699391100000|2023-11-07 21:05:00|8.03|8.03|7.75|7.75|8.03|8.03|7.72|7.72|0
1699391400000|2023-11-07 21:10:00|7.73|7.73|7.56|7.56|7.78|7.78|7.38|7.38|0
1699391700000|2023-11-07 21:15:00|7.55|7.55|7.55|7.55|7.64|7.64|7.52|7.52|0
1699392000000|2023-11-07 21:20:00|7.56|7.56|7.6|7.6|7.65|7.65|7.56|7.56|0
1699392300000|2023-11-07 21:25:00|7.61|7.61|7.66|7.66|7.71|7.71|7.61|7.61|0
1699392600000|2023-11-07 21:30:00|7.67|7.67|7.68|7.68|7.71|7.71|7.66|7.66|0
1699392900000|2023-11-07 21:35:00|7.66|7.66|7.63|7.63|7.68|7.68|7.57|7.57|0
1699393200000|2023-11-07 21:40:00|7.64|7.64|7.6|7.6|7.64|7.64|7.6|7.6|0
1699393500000|2023-11-07 21:45:00|7.61|7.61|7.68|7.68|7.69|7.69|7.6|7.6|0
1699393800000|2023-11-07 21:50:00|7.67|7.67|7.65|7.65|7.68|7.68|7.65|7.65|0
1699394100000|2023-11-07 21:55:00|7.67|7.67|7.63|7.63|7.68|7.68|7.63|7.63|0
1699394400000|2023-11-07 22:00:00|7.65|7.65|7.69|7.69|7.69|7.69|7.63|7.63|0
1699394700000|2023-11-07 22:05:00|7.67|7.67|7.63|7.63|7.67|7.67|7.63|7.63|0
1699395000000|2023-11-07 22:10:00|7.64|7.64|7.65|7.65|7.65|7.65|7.63|7.63|0
1699395300000|2023-11-07 22:15:00|7.64|7.64|7.54|7.54|7.64|7.64|7.53|7.53|0
1699395600000|2023-11-07 22:20:00|7.53|7.53|7.48|7.48|7.53|7.53|7.47|7.47|0
1699395900000|2023-11-07 22:25:00|7.47|7.47|7.46|7.46|7.48|7.48|7.46|7.46|0
1699396200000|2023-11-07 22:30:00|7.45|7.45|7.42|7.42|7.46|7.46|7.42|7.42|0
1699396500000|2023-11-07 22:35:00|7.41|7.41|7.41|7.41|7.42|7.42|7.41|7.41|0
1699396800000|2023-11-07 22:40:00|7.42|7.42|7.4|7.4|7.42|7.42|7.39|7.39|0
1699397100000|2023-11-07 22:45:00|7.39|7.39|7.39|7.39|7.4|7.4|7.38|7.38|0
1699397700000|2023-11-07 22:55:00|7.38|7.38|7.37|7.37|7.39|7.39|7.36|7.36|0
1699398000000|2023-11-07 23:00:00|7.36|7.36|7.4|7.4|7.4|7.4|7.36|7.36|0
1699398600000|2023-11-07 23:10:00|7.39|7.39|7.39|7.39|7.39|7.39|7.39|7.39|0
1699398900000|2023-11-07 23:15:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1699399500000|2023-11-07 23:25:00|7.39|7.39|7.45|7.45|7.45|7.45|7.38|7.38|0
1699399800000|2023-11-07 23:30:00|7.44|7.44|7.47|7.47|7.48|7.48|7.44|7.44|0
1699400100000|2023-11-07 23:35:00|7.48|7.48|7.48|7.48|7.48|7.48|7.47|7.47|0
1699400400000|2023-11-07 23:40:00|7.47|7.47|7.49|7.49|7.5|7.5|7.47|7.47|0
1699400700000|2023-11-07 23:45:00|7.48|7.48|7.45|7.45|7.48|7.48|7.45|7.45|0
1699401000000|2023-11-07 23:50:00|7.43|7.43|7.47|7.47|7.47|7.47|7.4|7.4|0
1699401300000|2023-11-07 23:55:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1699401600000|2023-11-08 00:00:00|7.44|7.44|7.42|7.42|7.44|7.44|7.4|7.4|0
1699401900000|2023-11-08 00:05:00|7.4|7.4|7.46|7.46|7.48|7.48|7.4|7.4|0
1699402200000|2023-11-08 00:10:00|7.48|7.48|7.48|7.48|7.5|7.5|7.47|7.47|0
1699402500000|2023-11-08 00:15:00|7.49|7.49|7.5|7.5|7.5|7.5|7.49|7.49|0
1699402800000|2023-11-08 00:20:00|7.51|7.51|7.5|7.5|7.52|7.52|7.5|7.5|0
1699403100000|2023-11-08 00:25:00|7.51|7.51|7.5|7.5|7.51|7.51|7.5|7.5|0
1699403400000|2023-11-08 00:30:00|7.49|7.49|7.48|7.48|7.5|7.5|7.48|7.48|0
1699403700000|2023-11-08 00:35:00|7.47|7.47|7.45|7.45|7.48|7.48|7.45|7.45|0
1699404000000|2023-11-08 00:40:00|7.47|7.47|7.45|7.45|7.48|7.48|7.45|7.45|0
1699404300000|2023-11-08 00:45:00|7.49|7.49|7.5|7.5|7.5|7.5|7.45|7.45|0
1699404600000|2023-11-08 00:50:00|7.49|7.49|7.5|7.5|7.5|7.5|7.48|7.48|0
1699404900000|2023-11-08 00:55:00|7.49|7.49|7.49|7.49|7.5|7.5|7.48|7.48|0
1699434000000|2023-11-08 09:00:00|7.55|7.55|7.47|7.47|7.55|7.55|7.47|7.47|0
1699434300000|2023-11-08 09:05:00|7.44|7.44|7.44|7.44|7.48|7.48|7.43|7.43|0
1699434600000|2023-11-08 09:10:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1699434900000|2023-11-08 09:15:00|7.48|7.48|7.49|7.49|7.49|7.49|7.48|7.48|0
1699435200000|2023-11-08 09:20:00|7.5|7.5|7.51|7.51|7.52|7.52|7.5|7.5|0
1699435800000|2023-11-08 09:30:00|7.52|7.52|7.51|7.51|7.52|7.52|7.51|7.51|0
1699436100000|2023-11-08 09:35:00|7.5|7.5|7.51|7.51|7.51|7.51|7.5|7.5|0
1699436400000|2023-11-08 09:40:00|7.52|7.52|7.51|7.51|7.52|7.52|7.51|7.51|0
1699436700000|2023-11-08 09:45:00|7.52|7.52|7.52|7.52|7.52|7.52|7.52|7.52|0
1699437000000|2023-11-08 09:50:00|7.53|7.53|7.55|7.55|7.55|7.55|7.52|7.52|0
1699437900000|2023-11-08 10:05:00|7.54|7.54|7.55|7.55|7.55|7.55|7.54|7.54|0
1699438200000|2023-11-08 10:10:00|7.54|7.54|7.54|7.54|7.55|7.55|7.54|7.54|0
1699438500000|2023-11-08 10:15:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1699439100000|2023-11-08 10:25:00|7.54|7.54|7.55|7.55|7.55|7.55|7.54|7.54|0
1699439700000|2023-11-08 10:35:00|7.54|7.54|7.54|7.54|7.54|7.54|7.54|7.54|0
1699440300000|2023-11-08 10:45:00|7.55|7.55|7.55|7.55|7.55|7.55|7.55|7.55|0
1699440900000|2023-11-08 10:55:00|7.54|7.54|7.54|7.54|7.54|7.54|7.54|7.54|0
1699441200000|2023-11-08 11:00:00|7.55|7.55|7.55|7.55|7.55|7.55|7.53|7.53|0
1699441500000|2023-11-08 11:05:00|7.54|7.54|7.54|7.54|7.55|7.55|7.54|7.54|0
1699441800000|2023-11-08 11:10:00|7.55|7.55|7.54|7.54|7.55|7.55|7.54|7.54|0
1699442100000|2023-11-08 11:15:00|7.51|7.51|7.52|7.52|7.55|7.55|7.51|7.51|0
1699442700000|2023-11-08 11:25:00|7.53|7.53|7.51|7.51|7.53|7.53|7.51|7.51|0
1699443000000|2023-11-08 11:30:00|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|0
1699443300000|2023-11-08 11:35:00|7.51|7.51|7.5|7.5|7.51|7.51|7.49|7.49|0
1699443600000|2023-11-08 11:40:00|7.51|7.51|7.47|7.47|7.51|7.51|7.47|7.47|0
1699443900000|2023-11-08 11:45:00|7.5|7.5|7.48|7.48|7.5|7.5|7.48|7.48|0
1699444200000|2023-11-08 11:50:00|7.45|7.45|7.46|7.46|7.46|7.46|7.45|7.45|0
1699444500000|2023-11-08 11:55:00|7.48|7.48|7.49|7.49|7.49|7.49|7.48|7.48|0
1699444800000|2023-11-08 12:00:00|7.5|7.5|7.45|7.45|7.5|7.5|7.45|7.45|0
1699445100000|2023-11-08 12:05:00|7.44|7.44|7.45|7.45|7.47|7.47|7.44|7.44|0
1699445400000|2023-11-08 12:10:00|7.47|7.47|7.46|7.46|7.48|7.48|7.46|7.46|0
1699445700000|2023-11-08 12:15:00|7.45|7.45|7.44|7.44|7.46|7.46|7.43|7.43|0
1699446000000|2023-11-08 12:20:00|7.41|7.41|7.43|7.43|7.44|7.44|7.4|7.4|0
1699446300000|2023-11-08 12:25:00|7.4|7.4|7.4|7.4|7.44|7.44|7.4|7.4|0
1699446600000|2023-11-08 12:30:00|7.39|7.39|7.4|7.4|7.41|7.41|7.38|7.38|0
1699446900000|2023-11-08 12:35:00|7.38|7.38|7.44|7.44|7.44|7.44|7.38|7.38|0
1699447200000|2023-11-08 12:40:00|7.43|7.43|7.41|7.41|7.43|7.43|7.41|7.41|0
1699447500000|2023-11-08 12:45:00|7.42|7.42|7.41|7.41|7.42|7.42|7.4|7.4|0
1699447800000|2023-11-08 12:50:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1699448100000|2023-11-08 12:55:00|7.41|7.41|7.41|7.41|7.41|7.41|7.41|7.41|0
1699448400000|2023-11-08 13:00:00|7.42|7.42|7.42|7.42|7.44|7.44|7.37|7.37|0
1699448700000|2023-11-08 13:05:00|7.43|7.43|7.44|7.44|7.48|7.48|7.37|7.37|0
1699449000000|2023-11-08 13:10:00|7.45|7.45|7.46|7.46|7.46|7.46|7.45|7.45|0
1699449300000|2023-11-08 13:15:00|7.47|7.47|7.5|7.5|7.5|7.5|7.47|7.47|0
1699449600000|2023-11-08 13:20:00|7.48|7.48|7.47|7.47|7.49|7.49|7.47|7.47|0
1699449900000|2023-11-08 13:25:00|7.48|7.48|7.49|7.49|7.5|7.5|7.48|7.48|0
1699450200000|2023-11-08 13:30:00|7.48|7.48|7.49|7.49|7.5|7.5|7.48|7.48|0
1699450500000|2023-11-08 13:35:00|7.5|7.5|7.6|7.6|7.6|7.6|7.5|7.5|0
1699450800000|2023-11-08 13:40:00|7.61|7.61|7.55|7.55|7.63|7.63|7.54|7.54|0
1699451100000|2023-11-08 13:45:00|7.56|7.56|7.55|7.55|7.58|7.58|7.55|7.55|0
1699451400000|2023-11-08 13:50:00|7.56|7.56|7.59|7.59|7.59|7.59|7.56|7.56|0
1699451700000|2023-11-08 13:55:00|7.6|7.6|7.6|7.6|7.6|7.6|7.58|7.58|0
1699452000000|2023-11-08 14:00:00|7.59|7.59|7.59|7.59|7.59|7.59|7.59|7.59|0
1699452300000|2023-11-08 14:05:00|7.6|7.6|7.57|7.57|7.6|7.6|7.56|7.56|0
1699452600000|2023-11-08 14:10:00|7.56|7.56|7.56|7.56|7.57|7.57|7.55|7.55|0
1699452900000|2023-11-08 14:15:00|7.57|7.57|7.58|7.58|7.58|7.58|7.56|7.56|0
1699453200000|2023-11-08 14:20:00|7.6|7.6|7.58|7.58|7.62|7.62|7.58|7.58|0
1699453500000|2023-11-08 14:25:00|7.53|7.53|7.35|7.35|7.55|7.55|7.3|7.3|0
1699453800000|2023-11-08 14:30:00|7.27|7.27|7.28|7.28|7.4|7.4|7.24|7.24|0
1699454100000|2023-11-08 14:35:00|7.25|7.25|7.13|7.13|7.25|7.25|7.08|7.08|0
1699454400000|2023-11-08 14:40:00|7.12|7.12|7.08|7.08|7.15|7.15|7.06|7.06|0
1699454700000|2023-11-08 14:45:00|7.1|7.1|7.08|7.08|7.11|7.11|7.04|7.04|0
1699455000000|2023-11-08 14:50:00|7.07|7.07|7.07|7.07|7.09|7.09|7.05|7.05|0
1699455300000|2023-11-08 14:55:00|7.08|7.08|7.14|7.14|7.14|7.14|7.07|7.07|0
1699455600000|2023-11-08 15:00:00|7.13|7.13|7.1|7.1|7.14|7.14|7.08|7.08|0
1699455900000|2023-11-08 15:05:00|7.11|7.11|7.15|7.15|7.15|7.15|7.09|7.09|0
1699456200000|2023-11-08 15:10:00|7.17|7.17|7.16|7.16|7.17|7.17|7.14|7.14|0
1699456500000|2023-11-08 15:15:00|7.15|7.15|7.11|7.11|7.15|7.15|7.11|7.11|0
1699456800000|2023-11-08 15:20:00|7.1|7.1|7.08|7.08|7.11|7.11|7.06|7.06|0
1699457100000|2023-11-08 15:25:00|7.09|7.09|7.08|7.08|7.09|7.09|7.07|7.07|0
1699457400000|2023-11-08 15:30:00|7.07|7.07|7.02|7.02|7.07|7.07|7.02|7.02|0
1699457700000|2023-11-08 15:35:00|7.01|7.01|7.01|7.01|7.04|7.04|7|7|0
1699458000000|2023-11-08 15:40:00|7|7|6.99|6.99|7|7|6.97|6.97|0
1699458300000|2023-11-08 15:45:00|7|7|7|7|7|7|6.99|6.99|0
1699458600000|2023-11-08 15:50:00|6.99|6.99|7.02|7.02|7.02|7.02|6.99|6.99|0
1699458900000|2023-11-08 15:55:00|7.03|7.03|6.95|6.95|7.03|7.03|6.94|6.94|0
1699459200000|2023-11-08 16:00:00|6.96|6.96|6.94|6.94|6.97|6.97|6.94|6.94|0
1699459500000|2023-11-08 16:05:00|6.93|6.93|6.92|6.92|6.93|6.93|6.92|6.92|0
1699459800000|2023-11-08 16:10:00|6.93|6.93|6.97|6.97|6.99|6.99|6.92|6.92|0
1699460100000|2023-11-08 16:15:00|6.98|6.98|7.01|7.01|7.01|7.01|6.98|6.98|0
1699460400000|2023-11-08 16:20:00|7|7|6.99|6.99|7.02|7.02|6.99|6.99|0
1699460700000|2023-11-08 16:25:00|6.98|6.98|6.96|6.96|6.99|6.99|6.95|6.95|0
1699461000000|2023-11-08 16:30:00|6.95|6.95|6.95|6.95|6.97|6.97|6.94|6.94|0
1699461300000|2023-11-08 16:35:00|6.96|6.96|6.97|6.97|6.99|6.99|6.96|6.96|0
1699461600000|2023-11-08 16:40:00|6.98|6.98|6.98|6.98|6.98|6.98|6.95|6.95|0
1699461900000|2023-11-08 16:45:00|6.97|6.97|6.97|6.97|6.99|6.99|6.97|6.97|0
1699462200000|2023-11-08 16:50:00|6.96|6.96|6.98|6.98|6.99|6.99|6.95|6.95|0
1699462500000|2023-11-08 16:55:00|7|7|6.99|6.99|7.01|7.01|6.99|6.99|0
1699462800000|2023-11-08 17:00:00|6.98|6.98|7.01|7.01|7.01|7.01|6.98|6.98|0
1699463100000|2023-11-08 17:05:00|7|7|7|7|7|7|6.99|6.99|0
1699463400000|2023-11-08 17:10:00|7.02|7.02|7.04|7.04|7.08|7.08|7.02|7.02|0
1699463700000|2023-11-08 17:15:00|7.03|7.03|7.07|7.07|7.08|7.08|7.03|7.03|0
1699464000000|2023-11-08 17:20:00|7.06|7.06|7.07|7.07|7.07|7.07|7.05|7.05|0
1699464300000|2023-11-08 17:25:00|7.08|7.08|7.04|7.04|7.09|7.09|7.04|7.04|0
1699464600000|2023-11-08 17:30:00|7.03|7.03|7.02|7.02|7.03|7.03|7.02|7.02|0
1699464900000|2023-11-08 17:35:00|7.01|7.01|7.01|7.01|7.01|7.01|7|7|0
1699465200000|2023-11-08 17:40:00|7|7|7.05|7.05|7.05|7.05|7|7|0
1699465500000|2023-11-08 17:45:00|7.06|7.06|7.04|7.04|7.07|7.07|7.03|7.03|0
1699465800000|2023-11-08 17:50:00|7.05|7.05|7.02|7.02|7.05|7.05|7.02|7.02|0
1699466100000|2023-11-08 17:55:00|7.03|7.03|7.02|7.02|7.04|7.04|7.02|7.02|0
1699466400000|2023-11-08 18:00:00|7.01|7.01|7.02|7.02|7.03|7.03|7.01|7.01|0
1699466700000|2023-11-08 18:05:00|7.03|7.03|7.04|7.04|7.04|7.04|7.03|7.03|0
1699467000000|2023-11-08 18:10:00|7.03|7.03|7.02|7.02|7.04|7.04|7.02|7.02|0
1699467300000|2023-11-08 18:15:00|7.03|7.03|7.02|7.02|7.03|7.03|7.02|7.02|0
1699467600000|2023-11-08 18:20:00|7.03|7.03|7.02|7.02|7.04|7.04|7.02|7.02|0
1699467900000|2023-11-08 18:25:00|7.01|7.01|7|7|7.01|7.01|6.98|6.98|0
1699468200000|2023-11-08 18:30:00|6.99|6.99|7.01|7.01|7.01|7.01|6.99|6.99|0
1699468500000|2023-11-08 18:35:00|7|7|6.99|6.99|7|7|6.99|6.99|0
1699468800000|2023-11-08 18:40:00|6.98|6.98|7|7|7|7|6.98|6.98|0
1699469100000|2023-11-08 18:45:00|6.99|6.99|7|7|7|7|6.99|6.99|0
1699469400000|2023-11-08 18:50:00|6.99|6.99|6.98|6.98|7|7|6.98|6.98|0
1699469700000|2023-11-08 18:55:00|6.99|6.99|6.99|6.99|6.99|6.99|6.98|6.98|0
1699470000000|2023-11-08 19:00:00|6.98|6.98|6.99|6.99|6.99|6.99|6.98|6.98|0
1699470300000|2023-11-08 19:05:00|7|7|7|7|7.02|7.02|6.99|6.99|0
1699470600000|2023-11-08 19:10:00|6.99|6.99|6.97|6.97|6.99|6.99|6.96|6.96|0
1699470900000|2023-11-08 19:15:00|6.96|6.96|6.96|6.96|6.98|6.98|6.95|6.95|0
1699471200000|2023-11-08 19:20:00|6.97|6.97|6.96|6.96|6.97|6.97|6.96|6.96|0
1699471500000|2023-11-08 19:25:00|6.97|6.97|6.97|6.97|6.98|6.98|6.95|6.95|0
1699471800000|2023-11-08 19:30:00|6.96|6.96|6.95|6.95|6.96|6.96|6.95|6.95|0
1699472100000|2023-11-08 19:35:00|6.94|6.94|6.95|6.95|6.96|6.96|6.94|6.94|0
1699472400000|2023-11-08 19:40:00|6.94|6.94|6.96|6.96|6.96|6.96|6.94|6.94|0
1699472700000|2023-11-08 19:45:00|6.97|6.97|6.97|6.97|6.97|6.97|6.96|6.96|0
1699473000000|2023-11-08 19:50:00|6.96|6.96|6.98|6.98|6.99|6.99|6.96|6.96|0
1699473300000|2023-11-08 19:55:00|6.99|6.99|6.97|6.97|6.99|6.99|6.96|6.96|0
1699473600000|2023-11-08 20:00:00|6.98|6.98|6.97|6.97|6.98|6.98|6.97|6.97|0
1699473900000|2023-11-08 20:05:00|6.96|6.96|6.97|6.97|6.98|6.98|6.96|6.96|0
1699474200000|2023-11-08 20:10:00|6.96|6.96|6.98|6.98|6.99|6.99|6.95|6.95|0
1699474500000|2023-11-08 20:15:00|6.99|6.99|6.98|6.98|6.99|6.99|6.98|6.98|0
1699474800000|2023-11-08 20:20:00|6.99|6.99|6.98|6.98|6.99|6.99|6.98|6.98|0
1699475100000|2023-11-08 20:25:00|6.99|6.99|6.98|6.98|6.99|6.99|6.98|6.98|0
1699475400000|2023-11-08 20:30:00|6.99|6.99|6.98|6.98|6.99|6.99|6.98|6.98|0
1699476000000|2023-11-08 20:40:00|6.99|6.99|6.99|6.99|6.99|6.99|6.98|6.98|0
1699477200000|2023-11-08 21:00:00|7|7|7|7|7|7|7|7|0
1699477800000|2023-11-08 21:10:00|6.99|6.99|7|7|7|7|6.99|6.99|0
1699478400000|2023-11-08 21:20:00|7.01|7.01|7.02|7.02|7.02|7.02|7.01|7.01|0
1699478700000|2023-11-08 21:25:00|7.01|7.01|7.02|7.02|7.02|7.02|7.01|7.01|0
1699479000000|2023-11-08 21:30:00|7.01|7.01|7.02|7.02|7.02|7.02|7.01|7.01|0
1699479300000|2023-11-08 21:35:00|7.03|7.03|7.03|7.03|7.03|7.03|7.03|7.03|0
1699479600000|2023-11-08 21:40:00|7.02|7.02|7.04|7.04|7.04|7.04|7.02|7.02|0
1699479900000|2023-11-08 21:45:00|7.03|7.03|7.04|7.04|7.04|7.04|7.03|7.03|0
1699480200000|2023-11-08 21:50:00|7.03|7.03|7.04|7.04|7.04|7.04|7.03|7.03|0
1699480500000|2023-11-08 21:55:00|7.03|7.03|7.03|7.03|7.03|7.03|7.03|7.03|0
1699480800000|2023-11-08 22:00:00|7.02|7.02|7.03|7.03|7.03|7.03|7.02|7.02|0
1699481400000|2023-11-08 22:10:00|7.04|7.04|7.04|7.04|7.04|7.04|7.04|7.04|0
1699482600000|2023-11-08 22:30:00|7.03|7.03|7.04|7.04|7.04|7.04|7.03|7.03|0
1699482900000|2023-11-08 22:35:00|7.03|7.03|7.04|7.04|7.04|7.04|7.03|7.03|0
1699483200000|2023-11-08 22:40:00|7.03|7.03|7.04|7.04|7.04|7.04|7.03|7.03|0
1699483500000|2023-11-08 22:45:00|7.03|7.03|7.05|7.05|7.05|7.05|7.03|7.03|0
1699484400000|2023-11-08 23:00:00|7.04|7.04|7.04|7.04|7.04|7.04|7.04|7.04|0
1699484700000|2023-11-08 23:05:00|7.03|7.03|7.03|7.03|7.03|7.03|7.03|7.03|0
1699485000000|2023-11-08 23:10:00|7.04|7.04|7.04|7.04|7.04|7.04|7.04|7.04|0
1699485600000|2023-11-08 23:20:00|7.03|7.03|7.04|7.04|7.04|7.04|7.03|7.03|0
1699485900000|2023-11-08 23:25:00|7.03|7.03|7.04|7.04|7.04|7.04|7.03|7.03|0
1699486200000|2023-11-08 23:30:00|7.03|7.03|7.04|7.04|7.04|7.04|7.03|7.03|0
1699486500000|2023-11-08 23:35:00|7.03|7.03|7.03|7.03|7.04|7.04|7.03|7.03|0
1699486800000|2023-11-08 23:40:00|7.04|7.04|7.04|7.04|7.04|7.04|7.04|7.04|0
1699487100000|2023-11-08 23:45:00|7.03|7.03|7.03|7.03|7.03|7.03|7.03|7.03|0
1699487700000|2023-11-08 23:55:00|7.04|7.04|7.04|7.04|7.04|7.04|7.03|7.03|0
1699488300000|2023-11-09 00:05:00|7.05|7.05|7.04|7.04|7.05|7.05|7.04|7.04|0
1699488600000|2023-11-09 00:10:00|7.05|7.05|7.05|7.05|7.05|7.05|7.04|7.04|0
1699488900000|2023-11-09 00:15:00|7.04|7.04|7.03|7.03|7.04|7.04|7.03|7.03|0
1699489200000|2023-11-09 00:20:00|7.04|7.04|7.04|7.04|7.04|7.04|7.03|7.03|0
1699489500000|2023-11-09 00:25:00|7.05|7.05|7.05|7.05|7.05|7.05|7.05|7.05|0
1699489800000|2023-11-09 00:30:00|7.04|7.04|7.04|7.04|7.05|7.05|7.04|7.04|0
1699490100000|2023-11-09 00:35:00|7.05|7.05|7.06|7.06|7.06|7.06|7.04|7.04|0
1699490400000|2023-11-09 00:40:00|7.07|7.07|7.08|7.08|7.09|7.09|7.05|7.05|0
1699490700000|2023-11-09 00:45:00|7.09|7.09|7.09|7.09|7.09|7.09|7.08|7.08|0
1699491000000|2023-11-09 00:50:00|7.08|7.08|7.08|7.08|7.09|7.09|7.08|7.08|0
1699491300000|2023-11-09 00:55:00|7.02|7.02|7.07|7.07|7.07|7.07|7.02|7.02|0
1699520400000|2023-11-09 09:00:00|7.14|7.14|7.13|7.13|7.22|7.22|7.1|7.1|0
1699520700000|2023-11-09 09:05:00|7.12|7.12|7.13|7.13|7.13|7.13|7.1|7.1|0
1699521000000|2023-11-09 09:10:00|7.14|7.14|7.13|7.13|7.14|7.14|7.12|7.12|0
1699521300000|2023-11-09 09:15:00|7.14|7.14|7.13|7.13|7.14|7.14|7.13|7.13|0
1699521600000|2023-11-09 09:20:00|7.14|7.14|7.1|7.1|7.14|7.14|7.1|7.1|0
1699521900000|2023-11-09 09:25:00|7.11|7.11|7.09|7.09|7.11|7.11|7.09|7.09|0
1699522200000|2023-11-09 09:30:00|7.11|7.11|7.09|7.09|7.11|7.11|7.09|7.09|0
1699522500000|2023-11-09 09:35:00|7.1|7.1|7.12|7.12|7.12|7.12|7.1|7.1|0
1699522800000|2023-11-09 09:40:00|7.11|7.11|7.11|7.11|7.11|7.11|7.1|7.1|0
1699523400000|2023-11-09 09:50:00|7.1|7.1|7.11|7.11|7.11|7.11|7.1|7.1|0
1699523700000|2023-11-09 09:55:00|7.12|7.12|7.12|7.12|7.12|7.12|7.11|7.11|0
1699524000000|2023-11-09 10:00:00|7.11|7.11|7.11|7.11|7.11|7.11|7.11|7.11|0
1699524600000|2023-11-09 10:10:00|7.12|7.12|7.11|7.11|7.12|7.12|7.11|7.11|0
1699525200000|2023-11-09 10:20:00|7.1|7.1|7.1|7.1|7.1|7.1|7.1|7.1|0
1699525500000|2023-11-09 10:25:00|7.12|7.12|7.12|7.12|7.12|7.12|7.12|7.12|0
1699525800000|2023-11-09 10:30:00|7.11|7.11|7.12|7.12|7.12|7.12|7.11|7.11|0
1699526100000|2023-11-09 10:35:00|7.13|7.13|7.13|7.13|7.14|7.14|7.13|7.13|0
1699526400000|2023-11-09 10:40:00|7.15|7.15|7.13|7.13|7.15|7.15|7.13|7.13|0
1699526700000|2023-11-09 10:45:00|7.15|7.15|7.17|7.17|7.18|7.18|7.15|7.15|0
1699527000000|2023-11-09 10:50:00|7.18|7.18|7.16|7.16|7.19|7.19|7.16|7.16|0
1699527300000|2023-11-09 10:55:00|7.15|7.15|7.17|7.17|7.17|7.17|7.15|7.15|0
1699527600000|2023-11-09 11:00:00|7.16|7.16|7.19|7.19|7.19|7.19|7.16|7.16|0
1699528200000|2023-11-09 11:10:00|7.18|7.18|7.19|7.19|7.19|7.19|7.18|7.18|0
1699528500000|2023-11-09 11:15:00|7.18|7.18|7.18|7.18|7.19|7.19|7.18|7.18|0
1699528800000|2023-11-09 11:20:00|7.19|7.19|7.18|7.18|7.19|7.19|7.17|7.17|0
1699529100000|2023-11-09 11:25:00|7.17|7.17|7.2|7.2|7.2|7.2|7.17|7.17|0
1699529700000|2023-11-09 11:35:00|7.19|7.19|7.2|7.2|7.2|7.2|7.19|7.19|0
1699530000000|2023-11-09 11:40:00|7.21|7.21|7.21|7.21|7.21|7.21|7.2|7.2|0
1699530300000|2023-11-09 11:45:00|7.2|7.2|7.19|7.19|7.21|7.21|7.19|7.19|0
1699530600000|2023-11-09 11:50:00|7.18|7.18|7.19|7.19|7.19|7.19|7.18|7.18|0
1699530900000|2023-11-09 11:55:00|7.18|7.18|7.18|7.18|7.18|7.18|7.18|7.18|0
1699531200000|2023-11-09 12:00:00|7.19|7.19|7.14|7.14|7.19|7.19|7.1|7.1|0
1699531500000|2023-11-09 12:05:00|7.13|7.13|7.1|7.1|7.13|7.13|7.09|7.09|0
1699531800000|2023-11-09 12:10:00|7.09|7.09|7.1|7.1|7.11|7.11|7.09|7.09|0
1699532100000|2023-11-09 12:15:00|7.11|7.11|7.11|7.11|7.11|7.11|7.11|7.11|0
1699532400000|2023-11-09 12:20:00|7.1|7.1|7.1|7.1|7.1|7.1|7.09|7.09|0
1699532700000|2023-11-09 12:25:00|7.09|7.09|7.08|7.08|7.1|7.1|7.08|7.08|0
1699533000000|2023-11-09 12:30:00|7.09|7.09|7.09|7.09|7.09|7.09|7.09|7.09|0
1699533600000|2023-11-09 12:40:00|7.1|7.1|7.09|7.09|7.1|7.1|7.09|7.09|0
1699533900000|2023-11-09 12:45:00|7.1|7.1|7.09|7.09|7.1|7.1|7.09|7.09|0
1699534200000|2023-11-09 12:50:00|7.1|7.1|7.1|7.1|7.1|7.1|7.1|7.1|0
1699534500000|2023-11-09 12:55:00|7.11|7.11|7.11|7.11|7.11|7.11|7.11|7.11|0
1699534800000|2023-11-09 13:00:00|7.12|7.12|7.12|7.12|7.12|7.12|7.12|7.12|0
1699535100000|2023-11-09 13:05:00|7.11|7.11|7.13|7.13|7.13|7.13|7.11|7.11|0
1699535400000|2023-11-09 13:10:00|7.14|7.14|7.14|7.14|7.14|7.14|7.14|7.14|0
1699535700000|2023-11-09 13:15:00|7.15|7.15|7.13|7.13|7.17|7.17|7.13|7.13|0
1699536000000|2023-11-09 13:20:00|7.12|7.12|7.14|7.14|7.14|7.14|7.12|7.12|0
1699536300000|2023-11-09 13:25:00|7.15|7.15|7.15|7.15|7.15|7.15|7.15|7.15|0
1699536600000|2023-11-09 13:30:00|7.11|7.11|7.14|7.14|7.14|7.14|7.11|7.11|0
1699536900000|2023-11-09 13:35:00|7.15|7.15|7.15|7.15|7.15|7.15|7.15|7.15|0
1699537800000|2023-11-09 13:50:00|7.16|7.16|7.17|7.17|7.18|7.18|7.15|7.15|0
1699538100000|2023-11-09 13:55:00|7.18|7.18|7.17|7.17|7.18|7.18|7.15|7.15|0
1699538400000|2023-11-09 14:00:00|7.16|7.16|7.15|7.15|7.16|7.16|7.13|7.13|0
1699538700000|2023-11-09 14:05:00|7.16|7.16|7.16|7.16|7.17|7.17|7.15|7.15|0
1699539000000|2023-11-09 14:10:00|7.15|7.15|7.15|7.15|7.15|7.15|7.15|7.15|0
1699539300000|2023-11-09 14:15:00|7.14|7.14|7.14|7.14|7.14|7.14|7.13|7.13|0
1699539600000|2023-11-09 14:20:00|7.15|7.15|7.14|7.14|7.15|7.15|7.13|7.13|0
1699539900000|2023-11-09 14:25:00|7.15|7.15|7.14|7.14|7.15|7.15|7.14|7.14|0
1699540200000|2023-11-09 14:30:00|7.19|7.19|7.04|7.04|7.19|7.19|7.01|7.01|0
1699540500000|2023-11-09 14:35:00|7.05|7.05|6.99|6.99|7.05|7.05|6.98|6.98|0
1699540800000|2023-11-09 14:40:00|6.98|6.98|7.01|7.01|7.03|7.03|6.98|6.98|0
1699541100000|2023-11-09 14:45:00|7.02|7.02|7.03|7.03|7.04|7.04|6.97|6.97|0
1699541400000|2023-11-09 14:50:00|7.02|7.02|7.06|7.06|7.07|7.07|7.02|7.02|0
1699541700000|2023-11-09 14:55:00|7.07|7.07|7.07|7.07|7.08|7.08|7.02|7.02|0
1699542000000|2023-11-09 15:00:00|7.06|7.06|7.07|7.07|7.07|7.07|7.03|7.03|0
1699542300000|2023-11-09 15:05:00|7.06|7.06|7.04|7.04|7.07|7.07|7.02|7.02|0
1699542600000|2023-11-09 15:10:00|7.03|7.03|7.02|7.02|7.04|7.04|7.01|7.01|0
1699542900000|2023-11-09 15:15:00|7.04|7.04|7.02|7.02|7.04|7.04|7.02|7.02|0
1699543200000|2023-11-09 15:20:00|7.03|7.03|7.02|7.02|7.03|7.03|7|7|0
1699543500000|2023-11-09 15:25:00|7.01|7.01|7.01|7.01|7.01|7.01|7|7|0
1699543800000|2023-11-09 15:30:00|7|7|6.99|6.99|7|7|6.98|6.98|0
1699544100000|2023-11-09 15:35:00|6.98|6.98|6.99|6.99|7.01|7.01|6.96|6.96|0
1699544400000|2023-11-09 15:40:00|7|7|7.04|7.04|7.04|7.04|6.98|6.98|0
1699544700000|2023-11-09 15:45:00|7.03|7.03|7.02|7.02|7.04|7.04|7.02|7.02|0
1699545000000|2023-11-09 15:50:00|7.03|7.03|7.04|7.04|7.05|7.05|7.03|7.03|0
1699545300000|2023-11-09 15:55:00|7.03|7.03|7.02|7.02|7.04|7.04|7.01|7.01|0
1699545600000|2023-11-09 16:00:00|7.01|7.01|7.02|7.02|7.03|7.03|7.01|7.01|0
1699545900000|2023-11-09 16:05:00|7.01|7.01|7.01|7.01|7.02|7.02|7|7|0
1699546200000|2023-11-09 16:10:00|7|7|7|7|7.01|7.01|6.99|6.99|0
1699546500000|2023-11-09 16:15:00|6.99|6.99|6.99|6.99|7|7|6.99|6.99|0
1699546800000|2023-11-09 16:20:00|7|7|6.97|6.97|7|7|6.97|6.97|0
1699547100000|2023-11-09 16:25:00|6.98|6.98|6.98|6.98|6.98|6.98|6.97|6.97|0
1699547400000|2023-11-09 16:30:00|6.97|6.97|6.97|6.97|6.98|6.98|6.97|6.97|0
1699547700000|2023-11-09 16:35:00|6.98|6.98|6.95|6.95|6.98|6.98|6.94|6.94|0
1699548000000|2023-11-09 16:40:00|6.94|6.94|6.95|6.95|6.96|6.96|6.94|6.94|0
1699548300000|2023-11-09 16:45:00|6.96|6.96|6.96|6.96|6.97|6.97|6.96|6.96|0
1699548600000|2023-11-09 16:50:00|6.97|6.97|6.97|6.97|6.97|6.97|6.96|6.96|0
1699548900000|2023-11-09 16:55:00|6.96|6.96|6.96|6.96|6.97|6.97|6.95|6.95|0
1699549200000|2023-11-09 17:00:00|6.95|6.95|6.95|6.95|6.95|6.95|6.95|6.95|0
1699549500000|2023-11-09 17:05:00|6.94|6.94|6.95|6.95|6.95|6.95|6.94|6.94|0
1699549800000|2023-11-09 17:10:00|6.94|6.94|6.93|6.93|6.95|6.95|6.93|6.93|0
1699550100000|2023-11-09 17:15:00|6.92|6.92|6.9|6.9|6.93|6.93|6.9|6.9|0
1699550400000|2023-11-09 17:20:00|6.89|6.89|6.91|6.91|6.92|6.92|6.89|6.89|0
1699550700000|2023-11-09 17:25:00|6.9|6.9|6.87|6.87|6.9|6.9|6.87|6.87|0
1699551000000|2023-11-09 17:30:00|6.88|6.88|6.9|6.9|6.9|6.9|6.88|6.88|0
1699551300000|2023-11-09 17:35:00|6.89|6.89|6.89|6.89|6.89|6.89|6.89|6.89|0
1699551900000|2023-11-09 17:45:00|6.9|6.9|6.91|6.91|6.91|6.91|6.9|6.9|0
1699552200000|2023-11-09 17:50:00|6.9|6.9|6.9|6.9|6.91|6.91|6.9|6.9|0
1699552500000|2023-11-09 17:55:00|6.91|6.91|6.91|6.91|6.91|6.91|6.9|6.9|0
1699552800000|2023-11-09 18:00:00|6.9|6.9|6.86|6.86|6.91|6.91|6.85|6.85|0
1699553100000|2023-11-09 18:05:00|6.85|6.85|6.84|6.84|6.85|6.85|6.84|6.84|0
1699553400000|2023-11-09 18:10:00|6.83|6.83|6.85|6.85|6.85|6.85|6.83|6.83|0
1699553700000|2023-11-09 18:15:00|6.84|6.84|6.81|6.81|6.85|6.85|6.79|6.79|0
1699554000000|2023-11-09 18:20:00|6.8|6.8|6.8|6.8|6.81|6.81|6.79|6.79|0
1699554300000|2023-11-09 18:25:00|6.79|6.79|6.8|6.8|6.81|6.81|6.77|6.77|0
1699554600000|2023-11-09 18:30:00|6.79|6.79|6.79|6.79|6.8|6.8|6.78|6.78|0
1699554900000|2023-11-09 18:35:00|6.78|6.78|6.78|6.78|6.79|6.79|6.77|6.77|0
1699555200000|2023-11-09 18:40:00|6.79|6.79|6.76|6.76|6.79|6.79|6.75|6.75|0
1699555500000|2023-11-09 18:45:00|6.77|6.77|6.75|6.75|6.78|6.78|6.74|6.74|0
1699555800000|2023-11-09 18:50:00|6.76|6.76|6.74|6.74|6.76|6.76|6.74|6.74|0
1699556100000|2023-11-09 18:55:00|6.75|6.75|6.73|6.73|6.75|6.75|6.73|6.73|0
1699556400000|2023-11-09 19:00:00|6.72|6.72|6.7|6.7|6.73|6.73|6.7|6.7|0
1699556700000|2023-11-09 19:05:00|6.69|6.69|6.72|6.72|6.72|6.72|6.69|6.69|0
1699557000000|2023-11-09 19:10:00|6.73|6.73|6.71|6.71|6.73|6.73|6.71|6.71|0
1699557300000|2023-11-09 19:15:00|6.7|6.7|6.69|6.69|6.7|6.7|6.69|6.69|0
1699557600000|2023-11-09 19:20:00|6.7|6.7|6.71|6.71|6.71|6.71|6.69|6.69|0
1699557900000|2023-11-09 19:25:00|6.7|6.7|6.69|6.69|6.72|6.72|6.69|6.69|0
1699558200000|2023-11-09 19:30:00|6.7|6.7|6.74|6.74|6.74|6.74|6.69|6.69|0
1699558500000|2023-11-09 19:35:00|6.72|6.72|6.75|6.75|6.76|6.76|6.71|6.71|0
1699558800000|2023-11-09 19:40:00|6.74|6.74|6.71|6.71|6.74|6.74|6.7|6.7|0
1699559100000|2023-11-09 19:45:00|6.72|6.72|6.72|6.72|6.74|6.74|6.71|6.71|0
1699559400000|2023-11-09 19:50:00|6.71|6.71|6.71|6.71|6.73|6.73|6.71|6.71|0
1699559700000|2023-11-09 19:55:00|6.7|6.7|6.71|6.71|6.71|6.71|6.7|6.7|0
1699560000000|2023-11-09 20:00:00|6.7|6.7|6.71|6.71|6.71|6.71|6.69|6.69|0
1699560300000|2023-11-09 20:05:00|6.72|6.72|6.72|6.72|6.72|6.72|6.7|6.7|0
1699560600000|2023-11-09 20:10:00|6.71|6.71|6.71|6.71|6.72|6.72|6.7|6.7|0
1699560900000|2023-11-09 20:15:00|6.7|6.7|6.71|6.71|6.71|6.71|6.7|6.7|0
1699561200000|2023-11-09 20:20:00|6.7|6.7|6.72|6.72|6.72|6.72|6.69|6.69|0
1699561500000|2023-11-09 20:25:00|6.7|6.7|6.7|6.7|6.71|6.71|6.69|6.69|0
1699561800000|2023-11-09 20:30:00|6.69|6.69|6.67|6.67|6.7|6.7|6.67|6.67|0
1699562100000|2023-11-09 20:35:00|6.66|6.66|6.65|6.65|6.68|6.68|6.65|6.65|0
1699562400000|2023-11-09 20:40:00|6.66|6.66|6.64|6.64|6.66|6.66|6.64|6.64|0
1699562700000|2023-11-09 20:45:00|6.65|6.65|6.63|6.63|6.65|6.65|6.63|6.63|0
1699563000000|2023-11-09 20:50:00|6.64|6.64|6.63|6.63|6.65|6.65|6.63|6.63|0
1699563300000|2023-11-09 20:55:00|6.64|6.64|6.62|6.62|6.64|6.64|6.62|6.62|0
1699563600000|2023-11-09 21:00:00|6.63|6.63|6.65|6.65|6.65|6.65|6.62|6.62|0
1699563900000|2023-11-09 21:05:00|6.64|6.64|6.63|6.63|6.66|6.66|6.63|6.63|0
1699564200000|2023-11-09 21:10:00|6.64|6.64|6.64|6.64|6.64|6.64|6.64|6.64|0
1699564500000|2023-11-09 21:15:00|6.63|6.63|6.64|6.64|6.65|6.65|6.63|6.63|0
1699564800000|2023-11-09 21:20:00|6.65|6.65|6.65|6.65|6.65|6.65|6.65|6.65|0
1699565100000|2023-11-09 21:25:00|6.66|6.66|6.67|6.67|6.68|6.68|6.65|6.65|0
1699565400000|2023-11-09 21:30:00|6.65|6.65|6.65|6.65|6.66|6.66|6.64|6.64|0
1699565700000|2023-11-09 21:35:00|6.66|6.66|6.67|6.67|6.67|6.67|6.65|6.65|0
1699566000000|2023-11-09 21:40:00|6.65|6.65|6.68|6.68|6.68|6.68|6.65|6.65|0
1699566300000|2023-11-09 21:45:00|6.67|6.67|6.67|6.67|6.68|6.68|6.67|6.67|0
1699566600000|2023-11-09 21:50:00|6.66|6.66|6.66|6.66|6.66|6.66|6.66|6.66|0
1699566900000|2023-11-09 21:55:00|6.67|6.67|6.66|6.66|6.67|6.67|6.66|6.66|0
1699567200000|2023-11-09 22:00:00|6.67|6.67|6.66|6.66|6.67|6.67|6.66|6.66|0
1699567500000|2023-11-09 22:05:00|6.67|6.67|6.66|6.66|6.67|6.67|6.66|6.66|0
1699567800000|2023-11-09 22:10:00|6.67|6.67|6.67|6.67|6.67|6.67|6.66|6.66|0
1699568100000|2023-11-09 22:15:00|6.63|6.63|6.63|6.63|6.63|6.63|6.63|6.63|0
1699568400000|2023-11-09 22:20:00|6.64|6.64|6.64|6.64|6.65|6.65|6.63|6.63|0
1699568700000|2023-11-09 22:25:00|6.65|6.65|6.63|6.63|6.65|6.65|6.63|6.63|0
1699569000000|2023-11-09 22:30:00|6.66|6.66|6.66|6.66|6.66|6.66|6.66|6.66|0
1699569300000|2023-11-09 22:35:00|6.65|6.65|6.64|6.64|6.66|6.66|6.64|6.64|0
1699569600000|2023-11-09 22:40:00|6.65|6.65|6.65|6.65|6.66|6.66|6.65|6.65|0
1699569900000|2023-11-09 22:45:00|6.66|6.66|6.65|6.65|6.66|6.66|6.65|6.65|0
1699570200000|2023-11-09 22:50:00|6.66|6.66|6.67|6.67|6.67|6.67|6.66|6.66|0
1699570500000|2023-11-09 22:55:00|6.66|6.66|6.66|6.66|6.67|6.67|6.66|6.66|0
1699570800000|2023-11-09 23:00:00|6.67|6.67|6.69|6.69|6.69|6.69|6.66|6.66|0
1699571100000|2023-11-09 23:05:00|6.68|6.68|6.68|6.68|6.68|6.68|6.68|6.68|0
1699571400000|2023-11-09 23:10:00|6.69|6.69|6.68|6.68|6.69|6.69|6.68|6.68|0
1699571700000|2023-11-09 23:15:00|6.69|6.69|6.69|6.69|6.69|6.69|6.68|6.68|0
1699572000000|2023-11-09 23:20:00|6.68|6.68|6.69|6.69|6.69|6.69|6.68|6.68|0
1699572300000|2023-11-09 23:25:00|6.68|6.68|6.69|6.69|6.69|6.69|6.68|6.68|0
1699572600000|2023-11-09 23:30:00|6.7|6.7|6.69|6.69|6.71|6.71|6.69|6.69|0
1699572900000|2023-11-09 23:35:00|6.7|6.7|6.69|6.69|6.7|6.7|6.69|6.69|0
1699573200000|2023-11-09 23:40:00|6.7|6.7|6.69|6.69|6.7|6.7|6.69|6.69|0
1699574700000|2023-11-10 00:05:00|6.71|6.71|6.69|6.69|6.71|6.71|6.69|6.69|0
1699575000000|2023-11-10 00:10:00|6.7|6.7|6.69|6.69|6.7|6.7|6.69|6.69|0
1699575900000|2023-11-10 00:25:00|6.7|6.7|6.69|6.69|6.71|6.71|6.69|6.69|0
1699577700000|2023-11-10 00:55:00|6.7|6.7|6.72|6.72|6.72|6.72|6.7|6.7|0
1699606800000|2023-11-10 09:00:00|6.79|6.79|6.77|6.77|6.8|6.8|6.77|6.77|0
1699607100000|2023-11-10 09:05:00|6.76|6.76|6.76|6.76|6.76|6.76|6.75|6.75|0
1699607400000|2023-11-10 09:10:00|6.75|6.75|6.75|6.75|6.75|6.75|6.75|6.75|0
1699607700000|2023-11-10 09:15:00|6.74|6.74|6.73|6.73|6.74|6.74|6.73|6.73|0
1699608000000|2023-11-10 09:20:00|6.75|6.75|6.72|6.72|6.75|6.75|6.72|6.72|0
1699608300000|2023-11-10 09:25:00|6.73|6.73|6.71|6.71|6.75|6.75|6.7|6.7|0
1699608600000|2023-11-10 09:30:00|6.72|6.72|6.7|6.7|6.72|6.72|6.7|6.7|0
1699608900000|2023-11-10 09:35:00|6.74|6.74|6.74|6.74|6.74|6.74|6.7|6.7|0
1699609200000|2023-11-10 09:40:00|6.72|6.72|6.72|6.72|6.72|6.72|6.72|6.72|0
1699609500000|2023-11-10 09:45:00|6.7|6.7|6.7|6.7|6.72|6.72|6.7|6.7|0
1699609800000|2023-11-10 09:50:00|6.74|6.74|6.75|6.75|6.75|6.75|6.74|6.74|0
1699610100000|2023-11-10 09:55:00|6.74|6.74|6.74|6.74|6.74|6.74|6.74|6.74|0
1699610400000|2023-11-10 10:00:00|6.73|6.73|6.7|6.7|6.74|6.74|6.7|6.7|0
1699610700000|2023-11-10 10:05:00|6.71|6.71|6.71|6.71|6.71|6.71|6.71|6.71|0
1699611000000|2023-11-10 10:10:00|6.7|6.7|6.71|6.71|6.71|6.71|6.7|6.7|0
1699611300000|2023-11-10 10:15:00|6.72|6.72|6.72|6.72|6.74|6.74|6.72|6.72|0
1699611600000|2023-11-10 10:20:00|6.74|6.74|6.72|6.72|6.74|6.74|6.71|6.71|0
1699611900000|2023-11-10 10:25:00|6.71|6.71|6.72|6.72|6.72|6.72|6.7|6.7|0
1699612500000|2023-11-10 10:35:00|6.73|6.73|6.72|6.72|6.74|6.74|6.72|6.72|0
1699612800000|2023-11-10 10:40:00|6.71|6.71|6.72|6.72|6.72|6.72|6.71|6.71|0
1699613100000|2023-11-10 10:45:00|6.74|6.74|6.72|6.72|6.74|6.74|6.72|6.72|0
1699613400000|2023-11-10 10:50:00|6.74|6.74|6.72|6.72|6.74|6.74|6.72|6.72|0
1699613700000|2023-11-10 10:55:00|6.74|6.74|6.75|6.75|6.75|6.75|6.72|6.72|0
1699614000000|2023-11-10 11:00:00|6.72|6.72|6.72|6.72|6.72|6.72|6.71|6.71|0
1699614300000|2023-11-10 11:05:00|6.74|6.74|6.72|6.72|6.74|6.74|6.72|6.72|0
1699614600000|2023-11-10 11:10:00|6.71|6.71|6.74|6.74|6.74|6.74|6.71|6.71|0
1699614900000|2023-11-10 11:15:00|6.73|6.73|6.75|6.75|6.75|6.75|6.73|6.73|0
1699615200000|2023-11-10 11:20:00|6.74|6.74|6.74|6.74|6.74|6.74|6.74|6.74|0
1699615500000|2023-11-10 11:25:00|6.73|6.73|6.71|6.71|6.74|6.74|6.71|6.71|0
1699615800000|2023-11-10 11:30:00|6.74|6.74|6.74|6.74|6.74|6.74|6.73|6.73|0
1699616100000|2023-11-10 11:35:00|6.72|6.72|6.72|6.72|6.72|6.72|6.72|6.72|0
1699616400000|2023-11-10 11:40:00|6.73|6.73|6.73|6.73|6.73|6.73|6.73|6.73|0
1699616700000|2023-11-10 11:45:00|6.72|6.72|6.72|6.72|6.72|6.72|6.72|6.72|0
1699617000000|2023-11-10 11:50:00|6.7|6.7|6.7|6.7|6.72|6.72|6.7|6.7|0
1699617300000|2023-11-10 11:55:00|6.69|6.69|6.7|6.7|6.71|6.71|6.69|6.69|0
1699617600000|2023-11-10 12:00:00|6.71|6.71|6.71|6.71|6.71|6.71|6.7|6.7|0
1699618200000|2023-11-10 12:10:00|6.69|6.69|6.66|6.66|6.7|6.7|6.66|6.66|0
1699618800000|2023-11-10 12:20:00|6.67|6.67|6.67|6.67|6.67|6.67|6.67|6.67|0
1699619100000|2023-11-10 12:25:00|6.68|6.68|6.67|6.67|6.68|6.68|6.66|6.66|0
1699619400000|2023-11-10 12:30:00|6.68|6.68|6.69|6.69|6.69|6.69|6.68|6.68|0
1699619700000|2023-11-10 12:35:00|6.68|6.68|6.68|6.68|6.68|6.68|6.67|6.67|0
1699620000000|2023-11-10 12:40:00|6.69|6.69|6.67|6.67|6.69|6.69|6.67|6.67|0
1699620600000|2023-11-10 12:50:00|6.69|6.69|6.69|6.69|6.69|6.69|6.69|6.69|0
1699621200000|2023-11-10 13:00:00|6.7|6.7|6.72|6.72|6.72|6.72|6.7|6.7|0
1699621500000|2023-11-10 13:05:00|6.71|6.71|6.71|6.71|6.71|6.71|6.71|6.71|0
1699621800000|2023-11-10 13:10:00|6.72|6.72|6.72|6.72|6.72|6.72|6.72|6.72|0
1699622100000|2023-11-10 13:15:00|6.7|6.7|6.7|6.7|6.7|6.7|6.7|6.7|0
1699622400000|2023-11-10 13:20:00|6.71|6.71|6.72|6.72|6.72|6.72|6.71|6.71|0
1699623000000|2023-11-10 13:30:00|6.71|6.71|6.72|6.72|6.72|6.72|6.71|6.71|0
1699624800000|2023-11-10 14:00:00|6.73|6.73|6.73|6.73|6.73|6.73|6.73|6.73|0
1699625400000|2023-11-10 14:10:00|6.72|6.72|6.72|6.72|6.72|6.72|6.72|6.72|0
1699625700000|2023-11-10 14:15:00|6.71|6.71|6.69|6.69|6.71|6.71|6.69|6.69|0
1699626000000|2023-11-10 14:20:00|6.68|6.68|6.69|6.69|6.69|6.69|6.68|6.68|0
1699626300000|2023-11-10 14:25:00|6.73|6.73|6.69|6.69|6.74|6.74|6.69|6.69|0
1699626600000|2023-11-10 14:30:00|6.7|6.7|6.72|6.72|6.75|6.75|6.68|6.68|0
1699626900000|2023-11-10 14:35:00|6.71|6.71|6.81|6.81|6.81|6.81|6.71|6.71|0
1699627200000|2023-11-10 14:40:00|6.82|6.82|6.88|6.88|6.88|6.88|6.79|6.79|0
1699627500000|2023-11-10 14:45:00|6.87|6.87|6.91|6.91|6.91|6.91|6.86|6.86|0
1699627800000|2023-11-10 14:50:00|6.92|6.92|6.9|6.9|6.92|6.92|6.88|6.88|0
1699628100000|2023-11-10 14:55:00|6.89|6.89|6.84|6.84|6.89|6.89|6.82|6.82|0
1699628400000|2023-11-10 15:00:00|6.83|6.83|6.79|6.79|6.84|6.84|6.78|6.78|0
1699628700000|2023-11-10 15:05:00|6.78|6.78|6.77|6.77|6.78|6.78|6.77|6.77|0
1699629000000|2023-11-10 15:10:00|6.78|6.78|6.79|6.79|6.81|6.81|6.78|6.78|0
1699629300000|2023-11-10 15:15:00|6.78|6.78|6.79|6.79|6.8|6.8|6.76|6.76|0
1699629600000|2023-11-10 15:20:00|6.78|6.78|6.8|6.8|6.8|6.8|6.77|6.77|0
1699629900000|2023-11-10 15:25:00|6.79|6.79|6.81|6.81|6.81|6.81|6.78|6.78|0
1699630200000|2023-11-10 15:30:00|6.8|6.8|6.77|6.77|6.81|6.81|6.77|6.77|0
1699630500000|2023-11-10 15:35:00|6.78|6.78|6.77|6.77|6.78|6.78|6.77|6.77|0
1699630800000|2023-11-10 15:40:00|6.76|6.76|6.75|6.75|6.77|6.77|6.74|6.74|0
1699631100000|2023-11-10 15:45:00|6.74|6.74|6.76|6.76|6.78|6.78|6.74|6.74|0
1699631400000|2023-11-10 15:50:00|6.77|6.77|6.75|6.75|6.77|6.77|6.75|6.75|0
1699631700000|2023-11-10 15:55:00|6.76|6.76|6.76|6.76|6.76|6.76|6.74|6.74|0
1699632000000|2023-11-10 16:00:00|6.77|6.77|6.79|6.79|6.8|6.8|6.77|6.77|0
1699632300000|2023-11-10 16:05:00|6.8|6.8|6.8|6.8|6.81|6.81|6.79|6.79|0
1699632600000|2023-11-10 16:10:00|6.79|6.79|6.81|6.81|6.81|6.81|6.79|6.79|0
1699632900000|2023-11-10 16:15:00|6.82|6.82|6.84|6.84|6.84|6.84|6.81|6.81|0
1699633200000|2023-11-10 16:20:00|6.83|6.83|6.83|6.83|6.84|6.84|6.81|6.81|0
1699633500000|2023-11-10 16:25:00|6.82|6.82|6.81|6.81|6.83|6.83|6.81|6.81|0
1699633800000|2023-11-10 16:30:00|6.82|6.82|6.81|6.81|6.82|6.82|6.79|6.79|0
1699634100000|2023-11-10 16:35:00|6.82|6.82|6.81|6.81|6.82|6.82|6.81|6.81|0
1699634400000|2023-11-10 16:40:00|6.8|6.8|6.81|6.81|6.81|6.81|6.8|6.8|0
1699634700000|2023-11-10 16:45:00|6.8|6.8|6.79|6.79|6.81|6.81|6.79|6.79|0
1699635000000|2023-11-10 16:50:00|6.8|6.8|6.82|6.82|6.82|6.82|6.8|6.8|0
1699635300000|2023-11-10 16:55:00|6.83|6.83|6.81|6.81|6.83|6.83|6.81|6.81|0
1699635600000|2023-11-10 17:00:00|6.82|6.82|6.79|6.79|6.83|6.83|6.79|6.79|0
1699635900000|2023-11-10 17:05:00|6.8|6.8|6.85|6.85|6.85|6.85|6.79|6.79|0
1699636200000|2023-11-10 17:10:00|6.84|6.84|6.85|6.85|6.87|6.87|6.84|6.84|0
1699636500000|2023-11-10 17:15:00|6.86|6.86|6.85|6.85|6.86|6.86|6.84|6.84|0
1699636800000|2023-11-10 17:20:00|6.84|6.84|6.84|6.84|6.85|6.85|6.84|6.84|0
1699637100000|2023-11-10 17:25:00|6.85|6.85|6.84|6.84|6.85|6.85|6.84|6.84|0
1699637400000|2023-11-10 17:30:00|6.83|6.83|6.85|6.85|6.85|6.85|6.83|6.83|0
1699637700000|2023-11-10 17:35:00|6.86|6.86|6.87|6.87|6.87|6.87|6.86|6.86|0
1699638000000|2023-11-10 17:40:00|6.86|6.86|6.87|6.87|6.87|6.87|6.86|6.86|0
1699638300000|2023-11-10 17:45:00|6.86|6.86|6.87|6.87|6.88|6.88|6.86|6.86|0
1699638600000|2023-11-10 17:50:00|6.88|6.88|6.9|6.9|6.91|6.91|6.88|6.88|0
1699638900000|2023-11-10 17:55:00|6.91|6.91|6.88|6.88|6.91|6.91|6.88|6.88|0
1699639200000|2023-11-10 18:00:00|6.87|6.87|6.89|6.89|6.89|6.89|6.87|6.87|0
1699639500000|2023-11-10 18:05:00|6.9|6.9|6.9|6.9|6.9|6.9|6.89|6.89|0
1699639800000|2023-11-10 18:10:00|6.89|6.89|6.92|6.92|6.92|6.92|6.89|6.89|0
1699640100000|2023-11-10 18:15:00|6.91|6.91|6.91|6.91|6.92|6.92|6.9|6.9|0
1699640400000|2023-11-10 18:20:00|6.92|6.92|6.92|6.92|6.92|6.92|6.9|6.9|0
1699640700000|2023-11-10 18:25:00|6.91|6.91|6.91|6.91|6.92|6.92|6.9|6.9|0
1699641000000|2023-11-10 18:30:00|6.92|6.92|6.91|6.91|6.92|6.92|6.9|6.9|0
1699641300000|2023-11-10 18:35:00|6.92|6.92|6.9|6.9|6.92|6.92|6.9|6.9|0
1699641600000|2023-11-10 18:40:00|6.91|6.91|6.92|6.92|6.93|6.93|6.91|6.91|0
1699641900000|2023-11-10 18:45:00|6.93|6.93|6.93|6.93|6.93|6.93|6.92|6.92|0
1699642200000|2023-11-10 18:50:00|6.92|6.92|6.92|6.92|6.93|6.93|6.91|6.91|0
1699642500000|2023-11-10 18:55:00|6.91|6.91|6.92|6.92|6.92|6.92|6.91|6.91|0
1699642800000|2023-11-10 19:00:00|6.91|6.91|6.9|6.9|6.92|6.92|6.9|6.9|0
1699643100000|2023-11-10 19:05:00|6.91|6.91|6.91|6.91|6.92|6.92|6.9|6.9|0
1699643400000|2023-11-10 19:10:00|6.9|6.9|6.93|6.93|6.93|6.93|6.9|6.9|0
1699643700000|2023-11-10 19:15:00|6.92|6.92|6.91|6.91|6.93|6.93|6.91|6.91|0
1699644000000|2023-11-10 19:20:00|6.92|6.92|6.93|6.93|6.94|6.94|6.91|6.91|0
1699644300000|2023-11-10 19:25:00|6.94|6.94|6.93|6.93|6.94|6.94|6.93|6.93|0
1699644600000|2023-11-10 19:30:00|6.94|6.94|6.92|6.92|6.94|6.94|6.91|6.91|0
1699644900000|2023-11-10 19:35:00|6.91|6.91|6.91|6.91|6.92|6.92|6.9|6.9|0
1699645200000|2023-11-10 19:40:00|6.9|6.9|6.92|6.92|6.92|6.92|6.9|6.9|0
1699645500000|2023-11-10 19:45:00|6.91|6.91|6.92|6.92|6.92|6.92|6.9|6.9|0
1699645800000|2023-11-10 19:50:00|6.93|6.93|6.91|6.91|6.93|6.93|6.9|6.9|0
1699646100000|2023-11-10 19:55:00|6.9|6.9|6.89|6.89|6.91|6.91|6.89|6.89|0
1699646400000|2023-11-10 20:00:00|6.9|6.9|6.87|6.87|6.9|6.9|6.87|6.87|0
1699646700000|2023-11-10 20:05:00|6.88|6.88|6.87|6.87|6.88|6.88|6.86|6.86|0
1699647000000|2023-11-10 20:10:00|6.86|6.86|6.86|6.86|6.87|6.87|6.85|6.85|0
1699647300000|2023-11-10 20:15:00|6.85|6.85|6.86|6.86|6.86|6.86|6.84|6.84|0
1699647600000|2023-11-10 20:20:00|6.85|6.85|6.87|6.87|6.87|6.87|6.85|6.85|0
1699647900000|2023-11-10 20:25:00|6.86|6.86|6.87|6.87|6.87|6.87|6.86|6.86|0
1699648200000|2023-11-10 20:30:00|6.88|6.88|6.9|6.9|6.9|6.9|6.88|6.88|0
1699648500000|2023-11-10 20:35:00|6.89|6.89|6.9|6.9|6.91|6.91|6.89|6.89|0
1699648800000|2023-11-10 20:40:00|6.89|6.89|6.91|6.91|6.92|6.92|6.89|6.89|0
1699649100000|2023-11-10 20:45:00|6.9|6.9|6.9|6.9|6.91|6.91|6.89|6.89|0
1699649400000|2023-11-10 20:50:00|6.89|6.89|6.85|6.85|6.9|6.9|6.85|6.85|0
1699649700000|2023-11-10 20:55:00|6.86|6.86|6.88|6.88|6.89|6.89|6.84|6.84|0
1699866000000|2023-11-13 09:00:00|6.94|6.94|6.93|6.93|6.99|6.99|6.93|6.93|0
1699866300000|2023-11-13 09:05:00|6.92|6.92|6.92|6.92|6.93|6.93|6.91|6.91|0
1699866600000|2023-11-13 09:10:00|6.9|6.9|6.9|6.9|6.9|6.9|6.9|6.9|0
1699866900000|2023-11-13 09:15:00|6.92|6.92|6.92|6.92|6.92|6.92|6.92|6.92|0
1699867200000|2023-11-13 09:20:00|6.9|6.9|6.9|6.9|6.9|6.9|6.9|6.9|0
1699867800000|2023-11-13 09:30:00|6.92|6.92|6.9|6.9|6.92|6.92|6.9|6.9|0
1699868700000|2023-11-13 09:45:00|6.92|6.92|6.92|6.92|6.92|6.92|6.92|6.92|0
1699869900000|2023-11-13 10:05:00|6.91|6.91|6.91|6.91|6.91|6.91|6.91|6.91|0
1699870800000|2023-11-13 10:20:00|6.92|6.92|6.91|6.91|6.92|6.92|6.91|6.91|0
1699872600000|2023-11-13 10:50:00|6.92|6.92|6.9|6.9|6.92|6.92|6.9|6.9|0
1699872900000|2023-11-13 10:55:00|6.91|6.91|6.92|6.92|6.92|6.92|6.91|6.91|0
1699873500000|2023-11-13 11:05:00|6.9|6.9|6.9|6.9|6.9|6.9|6.9|6.9|0
1699874100000|2023-11-13 11:15:00|6.89|6.89|6.89|6.89|6.89|6.89|6.89|6.89|0
1699874400000|2023-11-13 11:20:00|6.9|6.9|6.88|6.88|6.9|6.9|6.88|6.88|0
1699874700000|2023-11-13 11:25:00|6.87|6.87|6.87|6.87|6.87|6.87|6.87|6.87|0
1699875000000|2023-11-13 11:30:00|6.86|6.86|6.86|6.86|6.86|6.86|6.86|6.86|0
1699875600000|2023-11-13 11:40:00|6.87|6.87|6.87|6.87|6.87|6.87|6.87|6.87|0
1699875900000|2023-11-13 11:45:00|6.86|6.86|6.86|6.86|6.86|6.86|6.86|6.86|0
1699876500000|2023-11-13 11:55:00|6.87|6.87|6.87|6.87|6.87|6.87|6.87|6.87|0
1699876800000|2023-11-13 12:00:00|6.88|6.88|6.87|6.87|6.89|6.89|6.87|6.87|0
1699877100000|2023-11-13 12:05:00|6.89|6.89|6.89|6.89|6.89|6.89|6.89|6.89|0
1699877400000|2023-11-13 12:10:00|6.88|6.88|6.89|6.89|6.89|6.89|6.88|6.88|0
1699877700000|2023-11-13 12:15:00|6.88|6.88|6.88|6.88|6.88|6.88|6.88|6.88|0
1699878000000|2023-11-13 12:20:00|6.89|6.89|6.89|6.89|6.89|6.89|6.89|6.89|0
1699878900000|2023-11-13 12:35:00|6.88|6.88|6.88|6.88|6.89|6.89|6.88|6.88|0
1699880400000|2023-11-13 13:00:00|6.89|6.89|6.89|6.89|6.89|6.89|6.89|6.89|0
1699880700000|2023-11-13 13:05:00|6.88|6.88|6.89|6.89|6.89|6.89|6.88|6.88|0
1699881000000|2023-11-13 13:10:00|6.88|6.88|6.89|6.89|6.89|6.89|6.88|6.88|0
1699881900000|2023-11-13 13:25:00|6.9|6.9|6.9|6.9|6.9|6.9|6.9|6.9|0
1699882500000|2023-11-13 13:35:00|6.89|6.89|6.89|6.89|6.89|6.89|6.89|6.89|0
1699882800000|2023-11-13 13:40:00|6.88|6.88|6.85|6.85|6.88|6.88|6.85|6.85|0
1699883100000|2023-11-13 13:45:00|6.86|6.86|6.86|6.86|6.86|6.86|6.86|6.86|0
1699883400000|2023-11-13 13:50:00|6.85|6.85|6.85|6.85|6.85|6.85|6.85|6.85|0
1699883700000|2023-11-13 13:55:00|6.84|6.84|6.84|6.84|6.84|6.84|6.84|6.84|0
1699884000000|2023-11-13 14:00:00|6.85|6.85|6.85|6.85|6.87|6.87|6.85|6.85|0
1699884600000|2023-11-13 14:10:00|6.86|6.86|6.85|6.85|6.86|6.86|6.85|6.85|0
1699885200000|2023-11-13 14:20:00|6.86|6.86|6.86|6.86|6.86|6.86|6.86|6.86|0
1699885500000|2023-11-13 14:25:00|6.89|6.89|6.84|6.84|6.89|6.89|6.83|6.83|0
1699885800000|2023-11-13 14:30:00|6.82|6.82|6.85|6.85|6.89|6.89|6.82|6.82|0
1699886100000|2023-11-13 14:35:00|6.84|6.84|6.84|6.84|6.84|6.84|6.81|6.81|0
1699886400000|2023-11-13 14:40:00|6.83|6.83|6.8|6.8|6.84|6.84|6.79|6.79|0
1699886700000|2023-11-13 14:45:00|6.81|6.81|6.82|6.82|6.83|6.83|6.8|6.8|0
1699887000000|2023-11-13 14:50:00|6.83|6.83|6.85|6.85|6.86|6.86|6.83|6.83|0
1699887300000|2023-11-13 14:55:00|6.84|6.84|6.87|6.87|6.88|6.88|6.84|6.84|0
1699887600000|2023-11-13 15:00:00|6.86|6.86|6.86|6.86|6.87|6.87|6.85|6.85|0
1699887900000|2023-11-13 15:05:00|6.87|6.87|6.83|6.83|6.87|6.87|6.82|6.82|0
1699888200000|2023-11-13 15:10:00|6.82|6.82|6.84|6.84|6.84|6.84|6.82|6.82|0
1699888500000|2023-11-13 15:15:00|6.83|6.83|6.85|6.85|6.85|6.85|6.82|6.82|0
1699888800000|2023-11-13 15:20:00|6.86|6.86|6.86|6.86|6.87|6.87|6.85|6.85|0
1699889100000|2023-11-13 15:25:00|6.85|6.85|6.88|6.88|6.88|6.88|6.85|6.85|0
1699889400000|2023-11-13 15:30:00|6.89|6.89|6.88|6.88|6.89|6.89|6.87|6.87|0
1699889700000|2023-11-13 15:35:00|6.89|6.89|6.87|6.87|6.89|6.89|6.87|6.87|0
1699890000000|2023-11-13 15:40:00|6.88|6.88|6.88|6.88|6.88|6.88|6.87|6.87|0
1699890300000|2023-11-13 15:45:00|6.89|6.89|6.9|6.9|6.91|6.91|6.89|6.89|0
1699890600000|2023-11-13 15:50:00|6.89|6.89|6.93|6.93|6.94|6.94|6.89|6.89|0
1699890900000|2023-11-13 15:55:00|6.92|6.92|6.91|6.91|6.93|6.93|6.91|6.91|0
1699891200000|2023-11-13 16:00:00|6.92|6.92|6.93|6.93|6.94|6.94|6.92|6.92|0
1699891500000|2023-11-13 16:05:00|6.94|6.94|6.96|6.96|6.96|6.96|6.93|6.93|0
1699891800000|2023-11-13 16:10:00|6.95|6.95|6.96|6.96|6.96|6.96|6.94|6.94|0
1699892100000|2023-11-13 16:15:00|6.97|6.97|6.96|6.96|6.98|6.98|6.95|6.95|0
1699892400000|2023-11-13 16:20:00|6.97|6.97|6.96|6.96|6.97|6.97|6.95|6.95|0
1699892700000|2023-11-13 16:25:00|6.97|6.97|6.98|6.98|6.98|6.98|6.96|6.96|0
1699893000000|2023-11-13 16:30:00|6.97|6.97|6.98|6.98|6.99|6.99|6.97|6.97|0
1699893300000|2023-11-13 16:35:00|6.97|6.97|6.99|6.99|6.99|6.99|6.96|6.96|0
1699893600000|2023-11-13 16:40:00|6.98|6.98|7|7|7.03|7.03|6.98|6.98|0
1699893900000|2023-11-13 16:45:00|6.99|6.99|7.01|7.01|7.02|7.02|6.99|6.99|0
1699894200000|2023-11-13 16:50:00|7|7|6.99|6.99|7.01|7.01|6.99|6.99|0
1699894800000|2023-11-13 17:00:00|7|7|6.99|6.99|7|7|6.99|6.99|0
1699895100000|2023-11-13 17:05:00|6.98|6.98|6.98|6.98|6.99|6.99|6.97|6.97|0
1699895400000|2023-11-13 17:10:00|6.99|6.99|6.99|6.99|6.99|6.99|6.97|6.97|0
1699895700000|2023-11-13 17:15:00|6.98|6.98|6.98|6.98|6.99|6.99|6.98|6.98|0
1699896000000|2023-11-13 17:20:00|6.99|6.99|7.01|7.01|7.01|7.01|6.98|6.98|0
1699896300000|2023-11-13 17:25:00|7|7|7.01|7.01|7.01|7.01|7|7|0
1699896600000|2023-11-13 17:30:00|7|7|7|7|7.01|7.01|6.99|6.99|0
1699896900000|2023-11-13 17:35:00|6.99|6.99|7|7|7|7|6.99|6.99|0
1699897200000|2023-11-13 17:40:00|6.99|6.99|6.99|6.99|7|7|6.99|6.99|0
1699897500000|2023-11-13 17:45:00|6.98|6.98|6.99|6.99|6.99|6.99|6.98|6.98|0
1699897800000|2023-11-13 17:50:00|7|7|6.99|6.99|7|7|6.99|6.99|0
1699898100000|2023-11-13 17:55:00|6.98|6.98|7|7|7|7|6.98|6.98|0
1699898400000|2023-11-13 18:00:00|6.99|6.99|6.99|6.99|7|7|6.99|6.99|0
1699898700000|2023-11-13 18:05:00|7|7|6.97|6.97|7|7|6.96|6.96|0
1699899000000|2023-11-13 18:10:00|6.98|6.98|7|7|7|7|6.97|6.97|0
1699899300000|2023-11-13 18:15:00|6.99|6.99|7.01|7.01|7.01|7.01|6.99|6.99|0
1699899600000|2023-11-13 18:20:00|7|7|7|7|7.01|7.01|6.99|6.99|0
1699899900000|2023-11-13 18:25:00|7.01|7.01|6.99|6.99|7.01|7.01|6.99|6.99|0
1699900200000|2023-11-13 18:30:00|6.98|6.98|6.99|6.99|6.99|6.99|6.98|6.98|0
1699900500000|2023-11-13 18:35:00|6.98|6.98|7|7|7|7|6.98|6.98|0
1699900800000|2023-11-13 18:40:00|6.99|6.99|7|7|7.01|7.01|6.99|6.99|0
1699901100000|2023-11-13 18:45:00|7.01|7.01|7.02|7.02|7.02|7.02|7|7|0
1699901400000|2023-11-13 18:50:00|7.01|7.01|7|7|7.02|7.02|7|7|0
1699901700000|2023-11-13 18:55:00|7.01|7.01|6.99|6.99|7.01|7.01|6.99|6.99|0
1699902000000|2023-11-13 19:00:00|7|7|7.01|7.01|7.01|7.01|6.99|6.99|0
1699902300000|2023-11-13 19:05:00|7|7|7|7|7|7|6.99|6.99|0
1699902600000|2023-11-13 19:10:00|7.01|7.01|7.02|7.02|7.02|7.02|6.99|6.99|0
1699902900000|2023-11-13 19:15:00|7.01|7.01|7.02|7.02|7.02|7.02|6.99|6.99|0
1699903200000|2023-11-13 19:20:00|7.01|7.01|7.02|7.02|7.02|7.02|7.01|7.01|0
1699903500000|2023-11-13 19:25:00|7.01|7.01|7.02|7.02|7.02|7.02|7.01|7.01|0
1699903800000|2023-11-13 19:30:00|7.01|7.01|7.01|7.01|7.02|7.02|7|7|0
1699904100000|2023-11-13 19:35:00|7.02|7.02|7.02|7.02|7.02|7.02|7.01|7.01|0
1699904400000|2023-11-13 19:40:00|7.01|7.01|7.01|7.01|7.02|7.02|7|7|0
1699904700000|2023-11-13 19:45:00|7|7|7.02|7.02|7.03|7.03|7|7|0
1699905000000|2023-11-13 19:50:00|7.01|7.01|7|7|7.02|7.02|6.99|6.99|0
1699905300000|2023-11-13 19:55:00|6.99|6.99|6.99|6.99|7|7|6.99|6.99|0
1699905600000|2023-11-13 20:00:00|6.98|6.98|6.98|6.98|6.98|6.98|6.97|6.97|0
1699905900000|2023-11-13 20:05:00|6.97|6.97|6.98|6.98|6.99|6.99|6.97|6.97|0
1699906200000|2023-11-13 20:10:00|6.97|6.97|6.98|6.98|6.98|6.98|6.97|6.97|0
1699906500000|2023-11-13 20:15:00|6.97|6.97|6.97|6.97|6.99|6.99|6.97|6.97|0
1699906800000|2023-11-13 20:20:00|6.98|6.98|6.97|6.97|6.98|6.98|6.97|6.97|0
1699907100000|2023-11-13 20:25:00|6.96|6.96|6.95|6.95|6.97|6.97|6.95|6.95|0
1699907400000|2023-11-13 20:30:00|6.96|6.96|6.97|6.97|6.97|6.97|6.95|6.95|0
1699907700000|2023-11-13 20:35:00|6.96|6.96|6.96|6.96|6.98|6.98|6.95|6.95|0
1699908000000|2023-11-13 20:40:00|6.95|6.95|6.96|6.96|6.96|6.96|6.95|6.95|0
1699908300000|2023-11-13 20:45:00|6.97|6.97|6.96|6.96|6.97|6.97|6.95|6.95|0
1699908600000|2023-11-13 20:50:00|6.95|6.95|6.94|6.94|6.95|6.95|6.94|6.94|0
1699908900000|2023-11-13 20:55:00|6.93|6.93|6.94|6.94|6.94|6.94|6.93|6.93|0
1699909200000|2023-11-13 21:00:00|6.95|6.95|6.94|6.94|6.95|6.95|6.94|6.94|0
1699909800000|2023-11-13 21:10:00|6.93|6.93|6.94|6.94|6.94|6.94|6.93|6.93|0
1699910100000|2023-11-13 21:15:00|6.93|6.93|6.92|6.92|6.93|6.93|6.92|6.92|0
1699910400000|2023-11-13 21:20:00|6.89|6.89|6.86|6.86|6.89|6.89|6.8|6.8|0
1699910700000|2023-11-13 21:25:00|6.89|6.89|6.89|6.89|6.89|6.89|6.89|6.89|0
1699911000000|2023-11-13 21:30:00|6.88|6.88|6.87|6.87|6.89|6.89|6.87|6.87|0
1699911600000|2023-11-13 21:40:00|6.89|6.89|6.89|6.89|6.89|6.89|6.89|6.89|0
1699911900000|2023-11-13 21:45:00|6.9|6.9|6.9|6.9|6.9|6.9|6.9|6.9|0
1699912500000|2023-11-13 21:55:00|6.91|6.91|6.9|6.9|6.91|6.91|6.9|6.9|0
1699912800000|2023-11-13 22:00:00|6.89|6.89|6.89|6.89|6.89|6.89|6.89|6.89|0
1699913400000|2023-11-13 22:10:00|6.91|6.91|6.9|6.9|6.91|6.91|6.9|6.9|0
1699914000000|2023-11-13 22:20:00|6.91|6.91|6.91|6.91|6.91|6.91|6.91|6.91|0
1699914600000|2023-11-13 22:30:00|6.9|6.9|6.9|6.9|6.9|6.9|6.9|6.9|0
1699914900000|2023-11-13 22:35:00|6.91|6.91|6.91|6.91|6.91|6.91|6.91|6.91|0
1699915200000|2023-11-13 22:40:00|6.92|6.92|6.92|6.92|6.92|6.92|6.92|6.92|0
1699915500000|2023-11-13 22:45:00|6.9|6.9|6.94|6.94|6.94|6.94|6.9|6.9|0
1699915800000|2023-11-13 22:50:00|6.93|6.93|6.9|6.9|6.94|6.94|6.9|6.9|0
1699916100000|2023-11-13 22:55:00|6.89|6.89|6.89|6.89|6.89|6.89|6.89|6.89|0
1699916400000|2023-11-13 23:00:00|6.92|6.92|6.91|6.91|6.92|6.92|6.91|6.91|0
1699916700000|2023-11-13 23:05:00|6.92|6.92|6.92|6.92|6.92|6.92|6.92|6.92|0
1699917300000|2023-11-13 23:15:00|6.9|6.9|6.89|6.89|6.9|6.9|6.89|6.89|0
1699917600000|2023-11-13 23:20:00|6.91|6.91|6.91|6.91|6.92|6.92|6.91|6.91|0
1699917900000|2023-11-13 23:25:00|6.92|6.92|6.93|6.93|6.93|6.93|6.92|6.92|0
1699918200000|2023-11-13 23:30:00|6.91|6.91|6.91|6.91|6.91|6.91|6.91|6.91|0
1699918500000|2023-11-13 23:35:00|6.92|6.92|6.93|6.93|6.93|6.93|6.91|6.91|0
1699918800000|2023-11-13 23:40:00|6.94|6.94|6.94|6.94|6.94|6.94|6.94|6.94|0
1699919100000|2023-11-13 23:45:00|6.93|6.93|6.94|6.94|6.94|6.94|6.93|6.93|0
1699919400000|2023-11-13 23:50:00|6.92|6.92|6.92|6.92|6.92|6.92|6.92|6.92|0
1699919700000|2023-11-13 23:55:00|6.93|6.93|6.93|6.93|6.93|6.93|6.93|6.93|0
1699920000000|2023-11-14 00:00:00|6.92|6.92|6.92|6.92|6.92|6.92|6.91|6.91|0
1699920600000|2023-11-14 00:10:00|6.91|6.91|6.92|6.92|6.92|6.92|6.91|6.91|0
1699920900000|2023-11-14 00:15:00|6.91|6.91|6.91|6.91|6.91|6.91|6.91|6.91|0
1699921200000|2023-11-14 00:20:00|6.92|6.92|6.92|6.92|6.93|6.93|6.92|6.92|0
1699921500000|2023-11-14 00:25:00|6.95|6.95|6.95|6.95|6.95|6.95|6.95|6.95|0
1699921800000|2023-11-14 00:30:00|6.94|6.94|6.94|6.94|6.94|6.94|6.94|6.94|0
1699922100000|2023-11-14 00:35:00|6.92|6.92|6.92|6.92|6.94|6.94|6.92|6.92|0
1699922700000|2023-11-14 00:45:00|6.93|6.93|6.94|6.94|6.94|6.94|6.93|6.93|0
1699952400000|2023-11-14 09:00:00|6.96|6.96|6.99|6.99|6.99|6.99|6.96|6.96|0
1699953300000|2023-11-14 09:15:00|7|7|7|7|7|7|7|7|0
1699953600000|2023-11-14 09:20:00|7.01|7.01|7.01|7.01|7.01|7.01|7.01|7.01|0
1699954200000|2023-11-14 09:30:00|6.99|6.99|6.99|6.99|6.99|6.99|6.99|6.99|0
1699954500000|2023-11-14 09:35:00|7.01|7.01|7.01|7.01|7.01|7.01|7.01|7.01|0
1699954800000|2023-11-14 09:40:00|6.99|6.99|6.99|6.99|6.99|6.99|6.99|6.99|0
1699956300000|2023-11-14 10:05:00|7.01|7.01|7.01|7.01|7.01|7.01|7.01|7.01|0
1699956600000|2023-11-14 10:10:00|6.99|6.99|6.99|6.99|6.99|6.99|6.99|6.99|0
1699956900000|2023-11-14 10:15:00|7.01|7.01|7.01|7.01|7.01|7.01|7.01|7.01|0
1699957200000|2023-11-14 10:20:00|6.99|6.99|6.99|6.99|6.99|6.99|6.99|6.99|0
1699957500000|2023-11-14 10:25:00|7.01|7.01|7.01|7.01|7.02|7.02|7.01|7.01|0
1699957800000|2023-11-14 10:30:00|6.99|6.99|6.99|6.99|6.99|6.99|6.99|6.99|0
1699958400000|2023-11-14 10:40:00|7|7|7|7|7|7|7|7|0
1699958700000|2023-11-14 10:45:00|6.99|6.99|6.99|6.99|6.99|6.99|6.99|6.99|0
1699961700000|2023-11-14 11:35:00|7|7|7|7|7|7|7|7|0
1699962300000|2023-11-14 11:45:00|6.99|6.99|6.99|6.99|7|7|6.99|6.99|0
1699963200000|2023-11-14 12:00:00|7|7|6.99|6.99|7|7|6.99|6.99|0
1699963500000|2023-11-14 12:05:00|6.98|6.98|6.98|6.98|6.98|6.98|6.98|6.98|0
1699963800000|2023-11-14 12:10:00|6.97|6.97|6.96|6.96|6.97|6.97|6.96|6.96|0
1699964700000|2023-11-14 12:25:00|6.99|6.99|6.99|6.99|6.99|6.99|6.99|6.99|0
1699965300000|2023-11-14 12:35:00|6.98|6.98|6.95|6.95|6.98|6.98|6.95|6.95|0
1699965900000|2023-11-14 12:45:00|6.96|6.96|6.95|6.95|6.96|6.96|6.95|6.95|0
1699966200000|2023-11-14 12:50:00|6.98|6.98|6.97|6.97|6.98|6.98|6.97|6.97|0
1699966500000|2023-11-14 12:55:00|6.99|6.99|6.99|6.99|6.99|6.99|6.99|6.99|0
1699966800000|2023-11-14 13:00:00|6.97|6.97|6.97|6.97|6.97|6.97|6.97|6.97|0
1699967100000|2023-11-14 13:05:00|6.99|6.99|6.97|6.97|6.99|6.99|6.97|6.97|0
1699967400000|2023-11-14 13:10:00|6.96|6.96|6.96|6.96|6.96|6.96|6.96|6.96|0
1699968600000|2023-11-14 13:30:00|7|7|7.1|7.1|7.13|7.13|7|7|0
1699968900000|2023-11-14 13:35:00|7.12|7.12|7.13|7.13|7.13|7.13|7.09|7.09|0
1699969200000|2023-11-14 13:40:00|7.14|7.14|7.15|7.15|7.15|7.15|7.14|7.14|0
1699969500000|2023-11-14 13:45:00|7.14|7.14|7.1|7.1|7.15|7.15|7.1|7.1|0
1699969800000|2023-11-14 13:50:00|7.13|7.13|7.15|7.15|7.15|7.15|7.13|7.13|0
1699970100000|2023-11-14 13:55:00|7.14|7.14|7.15|7.15|7.16|7.16|7.13|7.13|0
1699970400000|2023-11-14 14:00:00|7.16|7.16|7.15|7.15|7.16|7.16|7.15|7.15|0
1699971000000|2023-11-14 14:10:00|7.16|7.16|7.15|7.15|7.17|7.17|7.15|7.15|0
1699971300000|2023-11-14 14:15:00|7.16|7.16|7.16|7.16|7.16|7.16|7.15|7.15|0
1699971600000|2023-11-14 14:20:00|7.17|7.17|7.17|7.17|7.17|7.17|7.16|7.16|0
1699971900000|2023-11-14 14:25:00|7.15|7.15|7.13|7.13|7.17|7.17|7.11|7.11|0
1699972200000|2023-11-14 14:30:00|7.15|7.15|7.19|7.19|7.2|7.2|7.09|7.09|0
1699972500000|2023-11-14 14:35:00|7.2|7.2|7.16|7.16|7.2|7.2|7.15|7.15|0
1699972800000|2023-11-14 14:40:00|7.15|7.15|7.2|7.2|7.22|7.22|7.15|7.15|0
1699973100000|2023-11-14 14:45:00|7.21|7.21|7.2|7.2|7.23|7.23|7.2|7.2|0
1699973400000|2023-11-14 14:50:00|7.19|7.19|7.21|7.21|7.22|7.22|7.19|7.19|0
1699973700000|2023-11-14 14:55:00|7.2|7.2|7.18|7.18|7.22|7.22|7.18|7.18|0
1699974000000|2023-11-14 15:00:00|7.19|7.19|7.15|7.15|7.19|7.19|7.14|7.14|0
1699974300000|2023-11-14 15:05:00|7.14|7.14|7.1|7.1|7.14|7.14|7.1|7.1|0
1699974600000|2023-11-14 15:10:00|7.11|7.11|7.09|7.09|7.13|7.13|7.09|7.09|0
1699974900000|2023-11-14 15:15:00|7.1|7.1|7.09|7.09|7.1|7.1|7.07|7.07|0
1699975200000|2023-11-14 15:20:00|7.08|7.08|7.07|7.07|7.09|7.09|7.07|7.07|0
1699975500000|2023-11-14 15:25:00|7.06|7.06|7.09|7.09|7.09|7.09|7.06|7.06|0
1699975800000|2023-11-14 15:30:00|7.1|7.1|7.1|7.1|7.11|7.11|7.08|7.08|0
1699976100000|2023-11-14 15:35:00|7.11|7.11|7.1|7.1|7.11|7.11|7.09|7.09|0
1699976400000|2023-11-14 15:40:00|7.11|7.11|7.14|7.14|7.15|7.15|7.11|7.11|0
1699976700000|2023-11-14 15:45:00|7.15|7.15|7.17|7.17|7.17|7.17|7.14|7.14|0
1699977300000|2023-11-14 15:55:00|7.16|7.16|7.16|7.16|7.17|7.17|7.16|7.16|0
1699977600000|2023-11-14 16:00:00|7.17|7.17|7.2|7.2|7.2|7.2|7.16|7.16|0
1699977900000|2023-11-14 16:05:00|7.19|7.19|7.2|7.2|7.2|7.2|7.19|7.19|0
1699978200000|2023-11-14 16:10:00|7.21|7.21|7.21|7.21|7.21|7.21|7.19|7.19|0
1699978500000|2023-11-14 16:15:00|7.2|7.2|7.22|7.22|7.22|7.22|7.2|7.2|0
1699978800000|2023-11-14 16:20:00|7.21|7.21|7.23|7.23|7.23|7.23|7.21|7.21|0
1699979100000|2023-11-14 16:25:00|7.22|7.22|7.22|7.22|7.23|7.23|7.21|7.21|0
1699979400000|2023-11-14 16:30:00|7.23|7.23|7.24|7.24|7.25|7.25|7.23|7.23|0
1699979700000|2023-11-14 16:35:00|7.25|7.25|7.25|7.25|7.26|7.26|7.25|7.25|0
1699980000000|2023-11-14 16:40:00|7.26|7.26|7.27|7.27|7.27|7.27|7.25|7.25|0
1699980300000|2023-11-14 16:45:00|7.28|7.28|7.26|7.26|7.28|7.28|7.26|7.26|0
1699980600000|2023-11-14 16:50:00|7.27|7.27|7.24|7.24|7.27|7.27|7.23|7.23|0
1699980900000|2023-11-14 16:55:00|7.23|7.23|7.2|7.2|7.23|7.23|7.2|7.2|0
1699981200000|2023-11-14 17:00:00|7.21|7.21|7.22|7.22|7.22|7.22|7.2|7.2|0
1699981500000|2023-11-14 17:05:00|7.21|7.21|7.2|7.2|7.22|7.22|7.18|7.18|0
1699981800000|2023-11-14 17:10:00|7.21|7.21|7.2|7.2|7.21|7.21|7.2|7.2|0
1699982100000|2023-11-14 17:15:00|7.19|7.19|7.2|7.2|7.2|7.2|7.19|7.19|0
1699982400000|2023-11-14 17:20:00|7.19|7.19|7.17|7.17|7.2|7.2|7.16|7.16|0
1699982700000|2023-11-14 17:25:00|7.16|7.16|7.17|7.17|7.17|7.17|7.16|7.16|0
1699983000000|2023-11-14 17:30:00|7.18|7.18|7.2|7.2|7.2|7.2|7.18|7.18|0
1699983300000|2023-11-14 17:35:00|7.21|7.21|7.2|7.2|7.21|7.21|7.19|7.19|0
1699983600000|2023-11-14 17:40:00|7.21|7.21|7.2|7.2|7.21|7.21|7.19|7.19|0
1699983900000|2023-11-14 17:45:00|7.19|7.19|7.19|7.19|7.2|7.2|7.19|7.19|0
1699984200000|2023-11-14 17:50:00|7.2|7.2|7.2|7.2|7.2|7.2|7.19|7.19|0
1699984500000|2023-11-14 17:55:00|7.19|7.19|7.19|7.19|7.2|7.2|7.19|7.19|0
1699984800000|2023-11-14 18:00:00|7.2|7.2|7.2|7.2|7.2|7.2|7.19|7.19|0
1699985100000|2023-11-14 18:05:00|7.19|7.19|7.18|7.18|7.19|7.19|7.18|7.18|0
1699985400000|2023-11-14 18:10:00|7.19|7.19|7.17|7.17|7.19|7.19|7.17|7.17|0
1699985700000|2023-11-14 18:15:00|7.16|7.16|7.15|7.15|7.17|7.17|7.15|7.15|0
1699986000000|2023-11-14 18:20:00|7.16|7.16|7.16|7.16|7.16|7.16|7.16|7.16|0
1699986300000|2023-11-14 18:25:00|7.17|7.17|7.17|7.17|7.17|7.17|7.16|7.16|0
1699986600000|2023-11-14 18:30:00|7.16|7.16|7.15|7.15|7.16|7.16|7.15|7.15|0
1699986900000|2023-11-14 18:35:00|7.16|7.16|7.16|7.16|7.16|7.16|7.15|7.15|0
1699987200000|2023-11-14 18:40:00|7.15|7.15|7.14|7.14|7.16|7.16|7.14|7.14|0
1699987500000|2023-11-14 18:45:00|7.13|7.13|7.15|7.15|7.15|7.15|7.13|7.13|0
1699987800000|2023-11-14 18:50:00|7.14|7.14|7.13|7.13|7.15|7.15|7.12|7.12|0
1699988100000|2023-11-14 18:55:00|7.12|7.12|7.12|7.12|7.13|7.13|7.11|7.11|0
1699988400000|2023-11-14 19:00:00|7.11|7.11|7.12|7.12|7.12|7.12|7.1|7.1|0
1699988700000|2023-11-14 19:05:00|7.11|7.11|7.11|7.11|7.12|7.12|7.1|7.1|0
1699989000000|2023-11-14 19:10:00|7.12|7.12|7.12|7.12|7.13|7.13|7.1|7.1|0
1699989300000|2023-11-14 19:15:00|7.11|7.11|7.11|7.11|7.12|7.12|7.11|7.11|0
1699989600000|2023-11-14 19:20:00|7.1|7.1|7.11|7.11|7.11|7.11|7.1|7.1|0
1699989900000|2023-11-14 19:25:00|7.1|7.1|7.12|7.12|7.12|7.12|7.1|7.1|0
1699990200000|2023-11-14 19:30:00|7.11|7.11|7.11|7.11|7.12|7.12|7.1|7.1|0
1699990500000|2023-11-14 19:35:00|7.12|7.12|7.11|7.11|7.12|7.12|7.1|7.1|0
1699990800000|2023-11-14 19:40:00|7.1|7.1|7.11|7.11|7.11|7.11|7.1|7.1|0
1699991100000|2023-11-14 19:45:00|7.1|7.1|7.11|7.11|7.11|7.11|7.1|7.1|0
1699991400000|2023-11-14 19:50:00|7.12|7.12|7.12|7.12|7.12|7.12|7.11|7.11|0
1699992300000|2023-11-14 20:05:00|7.13|7.13|7.12|7.12|7.13|7.13|7.11|7.11|0
1699992600000|2023-11-14 20:10:00|7.13|7.13|7.12|7.12|7.13|7.13|7.12|7.12|0
1699992900000|2023-11-14 20:15:00|7.13|7.13|7.13|7.13|7.13|7.13|7.12|7.12|0
1699993200000|2023-11-14 20:20:00|7.12|7.12|7.12|7.12|7.13|7.13|7.12|7.12|0
1699993500000|2023-11-14 20:25:00|7.13|7.13|7.13|7.13|7.14|7.14|7.12|7.12|0
1699993800000|2023-11-14 20:30:00|7.12|7.12|7.13|7.13|7.14|7.14|7.12|7.12|0
1699994100000|2023-11-14 20:35:00|7.14|7.14|7.12|7.12|7.14|7.14|7.11|7.11|0
1699994400000|2023-11-14 20:40:00|7.13|7.13|7.13|7.13|7.13|7.13|7.11|7.11|0
1699994700000|2023-11-14 20:45:00|7.12|7.12|7.11|7.11|7.13|7.13|7.11|7.11|0
1699995000000|2023-11-14 20:50:00|7.1|7.1|7.11|7.11|7.11|7.11|7.09|7.09|0
1699995300000|2023-11-14 20:55:00|7.1|7.1|7.09|7.09|7.11|7.11|7.09|7.09|0
1699995600000|2023-11-14 21:00:00|7.1|7.1|7.1|7.1|7.1|7.1|7.1|7.1|0
1699997100000|2023-11-14 21:25:00|7.13|7.13|7.12|7.12|7.13|7.13|7.12|7.12|0
1699997400000|2023-11-14 21:30:00|7.13|7.13|7.13|7.13|7.13|7.13|7.13|7.13|0
1699997700000|2023-11-14 21:35:00|7.11|7.11|7.11|7.11|7.11|7.11|7.11|7.11|0
1699998300000|2023-11-14 21:45:00|7.12|7.12|7.11|7.11|7.12|7.12|7.11|7.11|0
1699998600000|2023-11-14 21:50:00|7.1|7.1|7.1|7.1|7.1|7.1|7.1|7.1|0
1699999200000|2023-11-14 22:00:00|7.11|7.11|7.11|7.11|7.11|7.11|7.11|7.11|0
1699999500000|2023-11-14 22:05:00|7.1|7.1|7.1|7.1|7.1|7.1|7.1|7.1|0
1699999800000|2023-11-14 22:10:00|7.11|7.11|7.11|7.11|7.11|7.11|7.11|7.11|0
1700000700000|2023-11-14 22:25:00|7.12|7.12|7.12|7.12|7.12|7.12|7.11|7.11|0
1700001000000|2023-11-14 22:30:00|7.11|7.11|7.12|7.12|7.12|7.12|7.11|7.11|0
1700001600000|2023-11-14 22:40:00|7.11|7.11|7.1|7.1|7.12|7.12|7.1|7.1|0
1700003100000|2023-11-14 23:05:00|7.11|7.11|7.11|7.11|7.11|7.11|7.11|7.11|0
1700004900000|2023-11-14 23:35:00|7.13|7.13|7.11|7.11|7.13|7.13|7.11|7.11|0
1700006400000|2023-11-15 00:00:00|7.1|7.1|7.1|7.1|7.11|7.11|7.1|7.1|0
1700006700000|2023-11-15 00:05:00|7.11|7.11|7.11|7.11|7.11|7.11|7.1|7.1|0
1700007300000|2023-11-15 00:15:00|7.1|7.1|7.11|7.11|7.11|7.11|7.1|7.1|0
1700007600000|2023-11-15 00:20:00|7.1|7.1|7.11|7.11|7.11|7.11|7.1|7.1|0
1700007900000|2023-11-15 00:25:00|7.1|7.1|7.11|7.11|7.11|7.11|7.1|7.1|0
1700008200000|2023-11-15 00:30:00|7.1|7.1|7.1|7.1|7.11|7.11|7.1|7.1|0
1700008500000|2023-11-15 00:35:00|7.11|7.11|7.11|7.11|7.11|7.11|7.11|7.11|0
1700009100000|2023-11-15 00:45:00|7.12|7.12|7.12|7.12|7.12|7.12|7.12|7.12|0
1700009400000|2023-11-15 00:50:00|7.11|7.11|7.11|7.11|7.11|7.11|7.11|7.11|0
1700009700000|2023-11-15 00:55:00|7.12|7.12|7.14|7.14|7.14|7.14|7.12|7.12|0
1700039100000|2023-11-15 09:05:00|7.24|7.24|7.17|7.17|7.24|7.24|7.17|7.17|0
1700040900000|2023-11-15 09:35:00|7.16|7.16|7.17|7.17|7.17|7.17|7.16|7.16|0
1700041200000|2023-11-15 09:40:00|7.18|7.18|7.19|7.19|7.19|7.19|7.18|7.18|0
1700043000000|2023-11-15 10:10:00|7.17|7.17|7.17|7.17|7.17|7.17|7.17|7.17|0
1700044200000|2023-11-15 10:30:00|7.19|7.19|7.19|7.19|7.2|7.2|7.19|7.19|0
1700044500000|2023-11-15 10:35:00|7.2|7.2|7.19|7.19|7.23|7.23|7.19|7.19|0
1700044800000|2023-11-15 10:40:00|7.2|7.2|7.22|7.22|7.23|7.23|7.2|7.2|0
1700045400000|2023-11-15 10:50:00|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|0
1700045700000|2023-11-15 10:55:00|7.21|7.21|7.22|7.22|7.22|7.22|7.21|7.21|0
1700046300000|2023-11-15 11:05:00|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|0
1700046900000|2023-11-15 11:15:00|7.22|7.22|7.19|7.19|7.22|7.22|7.19|7.19|0
1700047200000|2023-11-15 11:20:00|7.22|7.22|7.17|7.17|7.22|7.22|7.17|7.17|0
1700047500000|2023-11-15 11:25:00|7.19|7.19|7.19|7.19|7.21|7.21|7.19|7.19|0
1700047800000|2023-11-15 11:30:00|7.16|7.16|7.19|7.19|7.19|7.19|7.16|7.16|0
1700048400000|2023-11-15 11:40:00|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|0
1700049000000|2023-11-15 11:50:00|7.21|7.21|7.21|7.21|7.21|7.21|7.21|7.21|0
1700049300000|2023-11-15 11:55:00|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|0
1700049600000|2023-11-15 12:00:00|7.19|7.19|7.15|7.15|7.19|7.19|7.15|7.15|0
1700049900000|2023-11-15 12:05:00|7.16|7.16|7.17|7.17|7.17|7.17|7.16|7.16|0
1700050200000|2023-11-15 12:10:00|7.19|7.19|7.19|7.19|7.19|7.19|7.19|7.19|0
1700050800000|2023-11-15 12:20:00|7.17|7.17|7.19|7.19|7.19|7.19|7.17|7.17|0
1700051100000|2023-11-15 12:25:00|7.17|7.17|7.17|7.17|7.18|7.18|7.17|7.17|0
1700051400000|2023-11-15 12:30:00|7.19|7.19|7.19|7.19|7.21|7.21|7.19|7.19|0
1700051700000|2023-11-15 12:35:00|7.2|7.2|7.19|7.19|7.2|7.2|7.19|7.19|0
1700052600000|2023-11-15 12:50:00|7.18|7.18|7.18|7.18|7.18|7.18|7.18|7.18|0
1700053200000|2023-11-15 13:00:00|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|0
1700053500000|2023-11-15 13:05:00|7.18|7.18|7.18|7.18|7.18|7.18|7.18|7.18|0
1700053800000|2023-11-15 13:10:00|7.19|7.19|7.19|7.19|7.19|7.19|7.18|7.18|0
1700054100000|2023-11-15 13:15:00|7.18|7.18|7.19|7.19|7.19|7.19|7.18|7.18|0
1700054400000|2023-11-15 13:20:00|7.2|7.2|7.2|7.2|7.2|7.2|7.19|7.19|0
1700054700000|2023-11-15 13:25:00|7.21|7.21|7.21|7.21|7.21|7.21|7.21|7.21|0
1700055000000|2023-11-15 13:30:00|7.22|7.22|7.19|7.19|7.22|7.22|7.19|7.19|0
1700055300000|2023-11-15 13:35:00|7.2|7.2|7.18|7.18|7.2|7.2|7.18|7.18|0
1700055600000|2023-11-15 13:40:00|7.17|7.17|7.16|7.16|7.17|7.17|7.15|7.15|0
1700055900000|2023-11-15 13:45:00|7.15|7.15|7.15|7.15|7.15|7.15|7.15|7.15|0
1700056500000|2023-11-15 13:55:00|7.17|7.17|7.17|7.17|7.17|7.17|7.17|7.17|0
1700056800000|2023-11-15 14:00:00|7.15|7.15|7.15|7.15|7.16|7.16|7.15|7.15|0
1700057100000|2023-11-15 14:05:00|7.16|7.16|7.16|7.16|7.16|7.16|7.15|7.15|0
1700057400000|2023-11-15 14:10:00|7.15|7.15|7.14|7.14|7.15|7.15|7.14|7.14|0
1700057700000|2023-11-15 14:15:00|7.13|7.13|7.13|7.13|7.13|7.13|7.13|7.13|0
1700058000000|2023-11-15 14:20:00|7.14|7.14|7.13|7.13|7.14|7.14|7.13|7.13|0
1700058300000|2023-11-15 14:25:00|7.14|7.14|7.15|7.15|7.15|7.15|7.13|7.13|0
1700058600000|2023-11-15 14:30:00|7.13|7.13|7.07|7.07|7.16|7.16|7.07|7.07|0
1700058900000|2023-11-15 14:35:00|7.08|7.08|7.11|7.11|7.12|7.12|7.07|7.07|0
1700059200000|2023-11-15 14:40:00|7.12|7.12|7.09|7.09|7.12|7.12|7.08|7.08|0
1700059500000|2023-11-15 14:45:00|7.08|7.08|7.11|7.11|7.13|7.13|7.08|7.08|0
1700059800000|2023-11-15 14:50:00|7.12|7.12|7.12|7.12|7.13|7.13|7.1|7.1|0
1700060100000|2023-11-15 14:55:00|7.11|7.11|7.14|7.14|7.14|7.14|7.09|7.09|0
1700060400000|2023-11-15 15:00:00|7.15|7.15|7.16|7.16|7.16|7.16|7.15|7.15|0
1700060700000|2023-11-15 15:05:00|7.17|7.17|7.17|7.17|7.17|7.17|7.15|7.15|0
1700061000000|2023-11-15 15:10:00|7.16|7.16|7.15|7.15|7.17|7.17|7.15|7.15|0
1700061300000|2023-11-15 15:15:00|7.16|7.16|7.18|7.18|7.19|7.19|7.16|7.16|0
1700061600000|2023-11-15 15:20:00|7.17|7.17|7.18|7.18|7.18|7.18|7.16|7.16|0
1700061900000|2023-11-15 15:25:00|7.17|7.17|7.17|7.17|7.19|7.19|7.17|7.17|0
1700062200000|2023-11-15 15:30:00|7.18|7.18|7.19|7.19|7.2|7.2|7.17|7.17|0
1700062500000|2023-11-15 15:35:00|7.2|7.2|7.17|7.17|7.2|7.2|7.16|7.16|0
1700062800000|2023-11-15 15:40:00|7.16|7.16|7.17|7.17|7.18|7.18|7.16|7.16|0
1700063100000|2023-11-15 15:45:00|7.18|7.18|7.17|7.17|7.18|7.18|7.16|7.16|0
1700063400000|2023-11-15 15:50:00|7.16|7.16|7.15|7.15|7.17|7.17|7.14|7.14|0
1700063700000|2023-11-15 15:55:00|7.14|7.14|7.13|7.13|7.15|7.15|7.13|7.13|0
1700064000000|2023-11-15 16:00:00|7.14|7.14|7.13|7.13|7.15|7.15|7.13|7.13|0
1700064300000|2023-11-15 16:05:00|7.12|7.12|7.11|7.11|7.13|7.13|7.1|7.1|0
1700064600000|2023-11-15 16:10:00|7.12|7.12|7.11|7.11|7.13|7.13|7.1|7.1|0
1700064900000|2023-11-15 16:15:00|7.1|7.1|7.12|7.12|7.12|7.12|7.1|7.1|0
1700065200000|2023-11-15 16:20:00|7.11|7.11|7.12|7.12|7.13|7.13|7.1|7.1|0
1700065500000|2023-11-15 16:25:00|7.13|7.13|7.13|7.13|7.13|7.13|7.12|7.12|0
1700065800000|2023-11-15 16:30:00|7.12|7.12|7.09|7.09|7.13|7.13|7.09|7.09|0
1700066100000|2023-11-15 16:35:00|7.08|7.08|7.04|7.04|7.09|7.09|7.04|7.04|0
1700066400000|2023-11-15 16:40:00|7.03|7.03|6.99|6.99|7.04|7.04|6.99|6.99|0
1700066700000|2023-11-15 16:45:00|7|7|7.03|7.03|7.04|7.04|6.99|6.99|0
1700067000000|2023-11-15 16:50:00|7.02|7.02|6.99|6.99|7.03|7.03|6.99|6.99|0
1700067300000|2023-11-15 16:55:00|7|7|7.02|7.02|7.04|7.04|7|7|0
1700067600000|2023-11-15 17:00:00|7.03|7.03|7.03|7.03|7.05|7.05|7.02|7.02|0
1700067900000|2023-11-15 17:05:00|7.04|7.04|7.04|7.04|7.05|7.05|7.03|7.03|0
1700068200000|2023-11-15 17:10:00|7.03|7.03|7.04|7.04|7.04|7.04|7.02|7.02|0
1700068500000|2023-11-15 17:15:00|7.03|7.03|7.03|7.03|7.04|7.04|7.03|7.03|0
1700068800000|2023-11-15 17:20:00|7.04|7.04|7.03|7.03|7.04|7.04|7.02|7.02|0
1700069100000|2023-11-15 17:25:00|7.02|7.02|7.04|7.04|7.04|7.04|7.02|7.02|0
1700069400000|2023-11-15 17:30:00|7.03|7.03|7.04|7.04|7.04|7.04|7.02|7.02|0
1700069700000|2023-11-15 17:35:00|7.03|7.03|7.03|7.03|7.04|7.04|7.02|7.02|0
1700070000000|2023-11-15 17:40:00|7.02|7.02|7|7|7.03|7.03|7|7|0
1700070300000|2023-11-15 17:45:00|7.01|7.01|7|7|7.01|7.01|6.99|6.99|0
1700070600000|2023-11-15 17:50:00|7.01|7.01|7.02|7.02|7.03|7.03|7.01|7.01|0
1700070900000|2023-11-15 17:55:00|7.01|7.01|7.02|7.02|7.03|7.03|7.01|7.01|0
1700071200000|2023-11-15 18:00:00|7.01|7.01|7|7|7.01|7.01|6.99|6.99|0
1700071500000|2023-11-15 18:05:00|6.99|6.99|6.99|6.99|7|7|6.99|6.99|0
1700071800000|2023-11-15 18:10:00|7|7|6.98|6.98|7.01|7.01|6.98|6.98|0
1700072100000|2023-11-15 18:15:00|6.99|6.99|6.99|6.99|7.01|7.01|6.99|6.99|0
1700072400000|2023-11-15 18:20:00|7|7|6.97|6.97|7|7|6.97|6.97|0
1700072700000|2023-11-15 18:25:00|6.98|6.98|6.99|6.99|6.99|6.99|6.97|6.97|0
1700073000000|2023-11-15 18:30:00|7|7|7|7|7|7|7|7|0
1700073300000|2023-11-15 18:35:00|7.01|7.01|7.02|7.02|7.02|7.02|7|7|0
1700073600000|2023-11-15 18:40:00|7.03|7.03|7.02|7.02|7.03|7.03|7.02|7.02|0
1700073900000|2023-11-15 18:45:00|7.01|7.01|7.02|7.02|7.02|7.02|7.01|7.01|0
1700074200000|2023-11-15 18:50:00|7.01|7.01|7.01|7.01|7.02|7.02|7|7|0
1700074500000|2023-11-15 18:55:00|7|7|7|7|7.01|7.01|6.99|6.99|0
1700074800000|2023-11-15 19:00:00|7.01|7.01|7.03|7.03|7.03|7.03|7|7|0
1700075100000|2023-11-15 19:05:00|7.02|7.02|7.02|7.02|7.02|7.02|7|7|0
1700075400000|2023-11-15 19:10:00|7.01|7.01|7.02|7.02|7.02|7.02|7.01|7.01|0
1700075700000|2023-11-15 19:15:00|7.01|7.01|6.99|6.99|7.01|7.01|6.99|6.99|0
1700076000000|2023-11-15 19:20:00|7|7|7|7|7|7|6.99|6.99|0
1700076300000|2023-11-15 19:25:00|6.99|6.99|7.01|7.01|7.01|7.01|6.99|6.99|0
1700076600000|2023-11-15 19:30:00|7|7|7.02|7.02|7.02|7.02|7|7|0
1700076900000|2023-11-15 19:35:00|7.01|7.01|7.02|7.02|7.02|7.02|7.01|7.01|0
1700077200000|2023-11-15 19:40:00|7.03|7.03|7.01|7.01|7.03|7.03|7|7|0
1700077500000|2023-11-15 19:45:00|7|7|7.01|7.01|7.01|7.01|7|7|0
1700077800000|2023-11-15 19:50:00|7|7|6.99|6.99|7.01|7.01|6.99|6.99|0
1700078100000|2023-11-15 19:55:00|7|7|7.01|7.01|7.01|7.01|6.99|6.99|0
1700078400000|2023-11-15 20:00:00|7.02|7.02|7|7|7.02|7.02|7|7|0
1700078700000|2023-11-15 20:05:00|7.01|7.01|6.99|6.99|7.01|7.01|6.99|6.99|0
1700079000000|2023-11-15 20:10:00|7|7|7|7|7|7|6.99|6.99|0
1700079300000|2023-11-15 20:15:00|6.99|6.99|7.01|7.01|7.01|7.01|6.99|6.99|0
1700079600000|2023-11-15 20:20:00|7|7|7|7|7.01|7.01|6.99|6.99|0
1700079900000|2023-11-15 20:25:00|6.99|6.99|6.99|6.99|6.99|6.99|6.99|6.99|0
1700080500000|2023-11-15 20:35:00|6.98|6.98|6.97|6.97|6.98|6.98|6.97|6.97|0
1700080800000|2023-11-15 20:40:00|6.98|6.98|6.97|6.97|6.98|6.98|6.96|6.96|0
1700081100000|2023-11-15 20:45:00|6.96|6.96|6.96|6.96|6.97|6.97|6.95|6.95|0
1700081400000|2023-11-15 20:50:00|6.95|6.95|6.95|6.95|6.96|6.96|6.95|6.95|0
1700081700000|2023-11-15 20:55:00|6.96|6.96|6.96|6.96|6.97|6.97|6.95|6.95|0
1700082000000|2023-11-15 21:00:00|6.95|6.95|6.97|6.97|6.99|6.99|6.95|6.95|0
1700082300000|2023-11-15 21:05:00|6.96|6.96|6.95|6.95|6.96|6.96|6.95|6.95|0
1700082600000|2023-11-15 21:10:00|6.96|6.96|6.96|6.96|6.96|6.96|6.96|6.96|0
1700083200000|2023-11-15 21:20:00|6.95|6.95|6.96|6.96|6.96|6.96|6.95|6.95|0
1700083500000|2023-11-15 21:25:00|6.98|6.98|6.98|6.98|6.98|6.98|6.98|6.98|0
1700084100000|2023-11-15 21:35:00|6.97|6.97|6.97|6.97|6.97|6.97|6.97|6.97|0
1700084700000|2023-11-15 21:45:00|6.98|6.98|6.98|6.98|6.98|6.98|6.98|6.98|0
1700085000000|2023-11-15 21:50:00|6.99|6.99|6.99|6.99|6.99|6.99|6.98|6.98|0
1700085600000|2023-11-15 22:00:00|6.98|6.98|6.99|6.99|6.99|6.99|6.98|6.98|0
1700086500000|2023-11-15 22:15:00|6.98|6.98|6.98|6.98|6.98|6.98|6.98|6.98|0
1700086800000|2023-11-15 22:20:00|6.99|6.99|6.99|6.99|6.99|6.99|6.99|6.99|0
1700091900000|2023-11-15 23:45:00|6.98|6.98|6.98|6.98|6.98|6.98|6.98|6.98|0
1700092200000|2023-11-15 23:50:00|6.99|6.99|6.99|6.99|6.99|6.99|6.99|6.99|0
1700092500000|2023-11-15 23:55:00|6.98|6.98|6.99|6.99|6.99|6.99|6.98|6.98|0
1700093100000|2023-11-16 00:05:00|6.98|6.98|6.98|6.98|6.98|6.98|6.98|6.98|0
1700094000000|2023-11-16 00:20:00|6.99|6.99|6.99|6.99|6.99|6.99|6.99|6.99|0
1700094300000|2023-11-16 00:25:00|6.98|6.98|6.99|6.99|6.99|6.99|6.98|6.98|0
1700094900000|2023-11-16 00:35:00|6.98|6.98|6.98|6.98|6.98|6.98|6.98|6.98|0
1700095200000|2023-11-16 00:40:00|6.99|6.99|6.99|6.99|6.99|6.99|6.98|6.98|0
1700095500000|2023-11-16 00:45:00|6.98|6.98|6.99|6.99|6.99|6.99|6.98|6.98|0
1700125200000|2023-11-16 09:00:00|7|7|6.99|6.99|7|7|6.98|6.98|0
1700128800000|2023-11-16 10:00:00|6.98|6.98|6.98|6.98|6.98|6.98|6.98|6.98|0
1700129400000|2023-11-16 10:10:00|6.99|6.99|6.99|6.99|6.99|6.99|6.99|6.99|0
1700131500000|2023-11-16 10:45:00|6.98|6.98|6.98|6.98|6.98|6.98|6.98|6.98|0
1700132100000|2023-11-16 10:55:00|6.99|6.99|6.99|6.99|6.99|6.99|6.99|6.99|0
1700132700000|2023-11-16 11:05:00|6.98|6.98|6.98|6.98|6.98|6.98|6.98|6.98|0
1700133000000|2023-11-16 11:10:00|6.99|6.99|6.99|6.99|6.99|6.99|6.99|6.99|0
1700134200000|2023-11-16 11:30:00|6.98|6.98|6.99|6.99|6.99|6.99|6.98|6.98|0
1700134500000|2023-11-16 11:35:00|7|7|7|7|7|7|7|7|0
1700134800000|2023-11-16 11:40:00|6.99|6.99|7|7|7|7|6.99|6.99|0
1700135400000|2023-11-16 11:50:00|6.99|6.99|6.99|6.99|6.99|6.99|6.99|6.99|0
1700135700000|2023-11-16 11:55:00|6.98|6.98|6.98|6.98|6.98|6.98|6.98|6.98|0
1700136000000|2023-11-16 12:00:00|6.99|6.99|6.99|6.99|7|7|6.99|6.99|0
1700136300000|2023-11-16 12:05:00|6.98|6.98|6.96|6.96|6.98|6.98|6.96|6.96|0
1700136600000|2023-11-16 12:10:00|6.95|6.95|6.95|6.95|6.95|6.95|6.95|6.95|0
1700136900000|2023-11-16 12:15:00|6.96|6.96|6.96|6.96|6.96|6.96|6.96|6.96|0
1700137200000|2023-11-16 12:20:00|6.95|6.95|6.95|6.95|6.95|6.95|6.95|6.95|0
1700137500000|2023-11-16 12:25:00|6.94|6.94|6.95|6.95|6.95|6.95|6.94|6.94|0
1700137800000|2023-11-16 12:30:00|6.94|6.94|6.94|6.94|6.94|6.94|6.94|6.94|0
1700138700000|2023-11-16 12:45:00|6.95|6.95|6.94|6.94|6.95|6.95|6.94|6.94|0
1700139000000|2023-11-16 12:50:00|6.95|6.95|6.95|6.95|6.95|6.95|6.94|6.94|0
1700139300000|2023-11-16 12:55:00|6.94|6.94|6.94|6.94|6.94|6.94|6.94|6.94|0
1700139600000|2023-11-16 13:00:00|6.95|6.95|6.95|6.95|6.95|6.95|6.94|6.94|0
1700140200000|2023-11-16 13:10:00|6.96|6.96|6.96|6.96|6.96|6.96|6.96|6.96|0
1700140500000|2023-11-16 13:15:00|6.95|6.95|6.92|6.92|6.95|6.95|6.92|6.92|0
1700140800000|2023-11-16 13:20:00|6.93|6.93|6.94|6.94|6.94|6.94|6.93|6.93|0
1700141100000|2023-11-16 13:25:00|6.95|6.95|6.95|6.95|6.95|6.95|6.95|6.95|0
1700141400000|2023-11-16 13:30:00|6.96|6.96|6.97|6.97|6.97|6.97|6.96|6.96|0
1700141700000|2023-11-16 13:35:00|6.96|6.96|6.96|6.96|6.96|6.96|6.96|6.96|0
1700142300000|2023-11-16 13:45:00|6.97|6.97|6.97|6.97|6.97|6.97|6.97|6.97|0
1700143200000|2023-11-16 14:00:00|6.98|6.98|6.98|6.98|6.98|6.98|6.98|6.98|0
1700143800000|2023-11-16 14:10:00|6.97|6.97|6.97|6.97|6.97|6.97|6.97|6.97|0
1700144100000|2023-11-16 14:15:00|6.96|6.96|6.96|6.96|6.96|6.96|6.96|6.96|0
1700144400000|2023-11-16 14:20:00|6.97|6.97|6.96|6.96|6.99|6.99|6.96|6.96|0
1700144700000|2023-11-16 14:25:00|6.92|6.92|6.98|6.98|6.98|6.98|6.92|6.92|0
1700145000000|2023-11-16 14:30:00|6.9|6.9|6.88|6.88|6.9|6.9|6.85|6.85|0
1700145300000|2023-11-16 14:35:00|6.87|6.87|6.85|6.85|6.87|6.87|6.84|6.84|0
1700145600000|2023-11-16 14:40:00|6.84|6.84|6.83|6.83|6.84|6.84|6.81|6.81|0
1700145900000|2023-11-16 14:45:00|6.82|6.82|6.83|6.83|6.85|6.85|6.81|6.81|0
1700146200000|2023-11-16 14:50:00|6.82|6.82|6.78|6.78|6.83|6.83|6.78|6.78|0
1700146500000|2023-11-16 14:55:00|6.77|6.77|6.75|6.75|6.78|6.78|6.74|6.74|0
1700146800000|2023-11-16 15:00:00|6.76|6.76|6.73|6.73|6.76|6.76|6.73|6.73|0
1700147100000|2023-11-16 15:05:00|6.74|6.74|6.71|6.71|6.74|6.74|6.71|6.71|0
1700147400000|2023-11-16 15:10:00|6.72|6.72|6.68|6.68|6.72|6.72|6.67|6.67|0
1700147700000|2023-11-16 15:15:00|6.67|6.67|6.67|6.67|6.69|6.69|6.67|6.67|0
1700148000000|2023-11-16 15:20:00|6.68|6.68|6.69|6.69|6.69|6.69|6.66|6.66|0
1700148300000|2023-11-16 15:25:00|6.71|6.71|6.71|6.71|6.73|6.73|6.7|6.7|0
1700148600000|2023-11-16 15:30:00|6.72|6.72|6.72|6.72|6.74|6.74|6.71|6.71|0
1700148900000|2023-11-16 15:35:00|6.71|6.71|6.68|6.68|6.72|6.72|6.65|6.65|0
1700149200000|2023-11-16 15:40:00|6.67|6.67|6.67|6.67|6.69|6.69|6.67|6.67|0
1700149500000|2023-11-16 15:45:00|6.66|6.66|6.66|6.66|6.67|6.67|6.64|6.64|0
1700149800000|2023-11-16 15:50:00|6.65|6.65|6.63|6.63|6.65|6.65|6.63|6.63|0
1700150100000|2023-11-16 15:55:00|6.64|6.64|6.65|6.65|6.66|6.66|6.63|6.63|0
1700150400000|2023-11-16 16:00:00|6.64|6.64|6.65|6.65|6.65|6.65|6.63|6.63|0
1700150700000|2023-11-16 16:05:00|6.64|6.64|6.65|6.65|6.65|6.65|6.64|6.64|0
1700151000000|2023-11-16 16:10:00|6.64|6.64|6.69|6.69|6.69|6.69|6.64|6.64|0
1700151300000|2023-11-16 16:15:00|6.68|6.68|6.66|6.66|6.68|6.68|6.65|6.65|0
1700151600000|2023-11-16 16:20:00|6.67|6.67|6.65|6.65|6.67|6.67|6.64|6.64|0
1700151900000|2023-11-16 16:25:00|6.64|6.64|6.64|6.64|6.65|6.65|6.64|6.64|0
1700152200000|2023-11-16 16:30:00|6.65|6.65|6.64|6.64|6.65|6.65|6.64|6.64|0
1700152500000|2023-11-16 16:35:00|6.63|6.63|6.63|6.63|6.64|6.64|6.63|6.63|0
1700152800000|2023-11-16 16:40:00|6.64|6.64|6.63|6.63|6.64|6.64|6.61|6.61|0
1700153100000|2023-11-16 16:45:00|6.64|6.64|6.64|6.64|6.64|6.64|6.63|6.63|0
1700153400000|2023-11-16 16:50:00|6.63|6.63|6.64|6.64|6.64|6.64|6.63|6.63|0
1700153700000|2023-11-16 16:55:00|6.65|6.65|6.66|6.66|6.66|6.66|6.64|6.64|0
1700154000000|2023-11-16 17:00:00|6.65|6.65|6.67|6.67|6.67|6.67|6.65|6.65|0
1700154300000|2023-11-16 17:05:00|6.68|6.68|6.66|6.66|6.68|6.68|6.65|6.65|0
1700154600000|2023-11-16 17:10:00|6.67|6.67|6.68|6.68|6.68|6.68|6.67|6.67|0
1700154900000|2023-11-16 17:15:00|6.67|6.67|6.66|6.66|6.68|6.68|6.66|6.66|0
1700155200000|2023-11-16 17:20:00|6.67|6.67|6.67|6.67|6.68|6.68|6.67|6.67|0
1700155500000|2023-11-16 17:25:00|6.66|6.66|6.67|6.67|6.67|6.67|6.66|6.66|0
1700155800000|2023-11-16 17:30:00|6.68|6.68|6.67|6.67|6.68|6.68|6.67|6.67|0
1700156100000|2023-11-16 17:35:00|6.68|6.68|6.67|6.67|6.68|6.68|6.67|6.67|0
1700156400000|2023-11-16 17:40:00|6.69|6.69|6.69|6.69|6.71|6.71|6.68|6.68|0
1700156700000|2023-11-16 17:45:00|6.7|6.7|6.69|6.69|6.7|6.7|6.69|6.69|0
1700157000000|2023-11-16 17:50:00|6.68|6.68|6.68|6.68|6.69|6.69|6.67|6.67|0
1700157300000|2023-11-16 17:55:00|6.69|6.69|6.68|6.68|6.69|6.69|6.68|6.68|0
1700157600000|2023-11-16 18:00:00|6.69|6.69|6.68|6.68|6.69|6.69|6.68|6.68|0
1700157900000|2023-11-16 18:05:00|6.67|6.67|6.68|6.68|6.69|6.69|6.67|6.67|0
1700158200000|2023-11-16 18:10:00|6.67|6.67|6.67|6.67|6.68|6.68|6.67|6.67|0
1700158500000|2023-11-16 18:15:00|6.68|6.68|6.69|6.69|6.69|6.69|6.67|6.67|0
1700158800000|2023-11-16 18:20:00|6.7|6.7|6.71|6.71|6.71|6.71|6.7|6.7|0
1700159100000|2023-11-16 18:25:00|6.7|6.7|6.7|6.7|6.71|6.71|6.7|6.7|0
1700159400000|2023-11-16 18:30:00|6.71|6.71|6.7|6.7|6.72|6.72|6.7|6.7|0
1700159700000|2023-11-16 18:35:00|6.69|6.69|6.7|6.7|6.72|6.72|6.69|6.69|0
1700160000000|2023-11-16 18:40:00|6.71|6.71|6.69|6.69|6.71|6.71|6.69|6.69|0
1700160300000|2023-11-16 18:45:00|6.7|6.7|6.67|6.67|6.7|6.7|6.67|6.67|0
1700160600000|2023-11-16 18:50:00|6.68|6.68|6.66|6.66|6.68|6.68|6.66|6.66|0
1700160900000|2023-11-16 18:55:00|6.67|6.67|6.66|6.66|6.67|6.67|6.66|6.66|0
1700161200000|2023-11-16 19:00:00|6.65|6.65|6.67|6.67|6.67|6.67|6.65|6.65|0
1700161500000|2023-11-16 19:05:00|6.66|6.66|6.66|6.66|6.67|6.67|6.66|6.66|0
1700161800000|2023-11-16 19:10:00|6.65|6.65|6.67|6.67|6.67|6.67|6.65|6.65|0
1700162100000|2023-11-16 19:15:00|6.66|6.66|6.67|6.67|6.68|6.68|6.66|6.66|0
1700162400000|2023-11-16 19:20:00|6.68|6.68|6.68|6.68|6.69|6.69|6.67|6.67|0
1700162700000|2023-11-16 19:25:00|6.67|6.67|6.67|6.67|6.68|6.68|6.66|6.66|0
1700163000000|2023-11-16 19:30:00|6.68|6.68|6.67|6.67|6.69|6.69|6.67|6.67|0
1700163300000|2023-11-16 19:35:00|6.68|6.68|6.68|6.68|6.69|6.69|6.67|6.67|0
1700163600000|2023-11-16 19:40:00|6.69|6.69|6.69|6.69|6.69|6.69|6.68|6.68|0
1700163900000|2023-11-16 19:45:00|6.7|6.7|6.7|6.7|6.7|6.7|6.69|6.69|0
1700164200000|2023-11-16 19:50:00|6.69|6.69|6.67|6.67|6.7|6.7|6.67|6.67|0
1700164500000|2023-11-16 19:55:00|6.68|6.68|6.7|6.7|6.7|6.7|6.67|6.67|0
1700164800000|2023-11-16 20:00:00|6.69|6.69|6.7|6.7|6.7|6.7|6.69|6.69|0
1700165100000|2023-11-16 20:05:00|6.69|6.69|6.69|6.69|6.7|6.7|6.69|6.69|0
1700165400000|2023-11-16 20:10:00|6.7|6.7|6.69|6.69|6.7|6.7|6.69|6.69|0
1700165700000|2023-11-16 20:15:00|6.7|6.7|6.7|6.7|6.7|6.7|6.69|6.69|0
1700166000000|2023-11-16 20:20:00|6.69|6.69|6.7|6.7|6.7|6.7|6.69|6.69|0
1700166300000|2023-11-16 20:25:00|6.69|6.69|6.7|6.7|6.7|6.7|6.69|6.69|0
1700166600000|2023-11-16 20:30:00|6.69|6.69|6.69|6.69|6.69|6.69|6.68|6.68|0
1700166900000|2023-11-16 20:35:00|6.68|6.68|6.68|6.68|6.69|6.69|6.67|6.67|0
1700167200000|2023-11-16 20:40:00|6.67|6.67|6.66|6.66|6.67|6.67|6.66|6.66|0
1700167500000|2023-11-16 20:45:00|6.67|6.67|6.66|6.66|6.67|6.67|6.65|6.65|0
1700167800000|2023-11-16 20:50:00|6.65|6.65|6.64|6.64|6.67|6.67|6.64|6.64|0
1700168100000|2023-11-16 20:55:00|6.65|6.65|6.64|6.64|6.66|6.66|6.64|6.64|0
1700168400000|2023-11-16 21:00:00|6.65|6.65|6.66|6.66|6.66|6.66|6.65|6.65|0
1700169000000|2023-11-16 21:10:00|6.65|6.65|6.65|6.65|6.66|6.66|6.65|6.65|0
1700169300000|2023-11-16 21:15:00|6.66|6.66|6.66|6.66|6.66|6.66|6.65|6.65|0
1700169600000|2023-11-16 21:20:00|6.65|6.65|6.65|6.65|6.65|6.65|6.65|6.65|0
1700169900000|2023-11-16 21:25:00|6.66|6.66|6.67|6.67|6.67|6.67|6.66|6.66|0
1700170200000|2023-11-16 21:30:00|6.66|6.66|6.67|6.67|6.67|6.67|6.66|6.66|0
1700170500000|2023-11-16 21:35:00|6.68|6.68|6.68|6.68|6.68|6.68|6.68|6.68|0
1700170800000|2023-11-16 21:40:00|6.67|6.67|6.69|6.69|6.69|6.69|6.67|6.67|0
1700171100000|2023-11-16 21:45:00|6.68|6.68|6.69|6.69|6.69|6.69|6.68|6.68|0
1700171400000|2023-11-16 21:50:00|6.68|6.68|6.68|6.68|6.68|6.68|6.68|6.68|0
1700171700000|2023-11-16 21:55:00|6.69|6.69|6.69|6.69|6.69|6.69|6.69|6.69|0
1700172000000|2023-11-16 22:00:00|6.68|6.68|6.69|6.69|6.69|6.69|6.68|6.68|0
1700172300000|2023-11-16 22:05:00|6.68|6.68|6.68|6.68|6.68|6.68|6.68|6.68|0
1700172600000|2023-11-16 22:10:00|6.69|6.69|6.69|6.69|6.69|6.69|6.69|6.69|0
1700173200000|2023-11-16 22:20:00|6.68|6.68|6.68|6.68|6.68|6.68|6.68|6.68|0
1700173500000|2023-11-16 22:25:00|6.67|6.67|6.66|6.66|6.67|6.67|6.65|6.65|0
1700173800000|2023-11-16 22:30:00|6.67|6.67|6.69|6.69|6.69|6.69|6.66|6.66|0
1700174100000|2023-11-16 22:35:00|6.68|6.68|6.68|6.68|6.69|6.69|6.68|6.68|0
1700174400000|2023-11-16 22:40:00|6.69|6.69|6.67|6.67|6.69|6.69|6.67|6.67|0
1700174700000|2023-11-16 22:45:00|6.68|6.68|6.68|6.68|6.68|6.68|6.68|6.68|0
1700175300000|2023-11-16 22:55:00|6.69|6.69|6.69|6.69|6.69|6.69|6.69|6.69|0
1700175900000|2023-11-16 23:05:00|6.68|6.68|6.68|6.68|6.68|6.68|6.68|6.68|0
1700176200000|2023-11-16 23:10:00|6.67|6.67|6.67|6.67|6.67|6.67|6.67|6.67|0
1700176500000|2023-11-16 23:15:00|6.66|6.66|6.67|6.67|6.67|6.67|6.66|6.66|0
1700177100000|2023-11-16 23:25:00|6.68|6.68|6.68|6.68|6.68|6.68|6.68|6.68|0
1700179200000|2023-11-17 00:00:00|6.67|6.67|6.69|6.69|6.69|6.69|6.67|6.67|0
1700179800000|2023-11-17 00:10:00|6.68|6.68|6.68|6.68|6.68|6.68|6.68|6.68|0
1700180100000|2023-11-17 00:15:00|6.69|6.69|6.69|6.69|6.69|6.69|6.69|6.69|0
1700180400000|2023-11-17 00:20:00|6.68|6.68|6.69|6.69|6.69|6.69|6.68|6.68|0
1700180700000|2023-11-17 00:25:00|6.68|6.68|6.69|6.69|6.69|6.69|6.68|6.68|0
1700181300000|2023-11-17 00:35:00|6.68|6.68|6.68|6.68|6.68|6.68|6.68|6.68|0
1700181600000|2023-11-17 00:40:00|6.67|6.67|6.68|6.68|6.68|6.68|6.67|6.67|0
1700182200000|2023-11-17 00:50:00|6.69|6.69|6.69|6.69|6.69|6.69|6.69|6.69|0
1700211600000|2023-11-17 09:00:00|6.76|6.76|6.69|6.69|6.76|6.76|6.6|6.6|0
1700211900000|2023-11-17 09:05:00|6.7|6.7|6.71|6.71|6.71|6.71|6.7|6.7|0
1700212200000|2023-11-17 09:10:00|6.69|6.69|6.69|6.69|6.69|6.69|6.69|6.69|0
1700212500000|2023-11-17 09:15:00|6.7|6.7|6.7|6.7|6.7|6.7|6.7|6.7|0
1700212800000|2023-11-17 09:20:00|6.71|6.71|6.7|6.7|6.71|6.71|6.7|6.7|0
1700213100000|2023-11-17 09:25:00|6.71|6.71|6.7|6.7|6.71|6.71|6.7|6.7|0
1700213400000|2023-11-17 09:30:00|6.69|6.69|6.69|6.69|6.69|6.69|6.69|6.69|0
1700213700000|2023-11-17 09:35:00|6.7|6.7|6.71|6.71|6.71|6.71|6.7|6.7|0
1700214000000|2023-11-17 09:40:00|6.7|6.7|6.7|6.7|6.71|6.71|6.7|6.7|0
1700215500000|2023-11-17 10:05:00|6.72|6.72|6.72|6.72|6.72|6.72|6.72|6.72|0
1700217000000|2023-11-17 10:30:00|6.7|6.7|6.71|6.71|6.71|6.71|6.7|6.7|0
1700217300000|2023-11-17 10:35:00|6.7|6.7|6.7|6.7|6.7|6.7|6.7|6.7|0
1700217600000|2023-11-17 10:40:00|6.71|6.71|6.71|6.71|6.71|6.71|6.71|6.71|0
1700218200000|2023-11-17 10:50:00|6.72|6.72|6.7|6.7|6.72|6.72|6.7|6.7|0
1700218500000|2023-11-17 10:55:00|6.72|6.72|6.72|6.72|6.72|6.72|6.72|6.72|0
1700218800000|2023-11-17 11:00:00|6.71|6.71|6.7|6.7|6.71|6.71|6.7|6.7|0
1700220000000|2023-11-17 11:20:00|6.72|6.72|6.7|6.7|6.72|6.72|6.7|6.7|0
1700220300000|2023-11-17 11:25:00|6.72|6.72|6.72|6.72|6.72|6.72|6.72|6.72|0
1700220900000|2023-11-17 11:35:00|6.71|6.71|6.72|6.72|6.72|6.72|6.71|6.71|0
1700221200000|2023-11-17 11:40:00|6.71|6.71|6.71|6.71|6.71|6.71|6.71|6.71|0
1700221500000|2023-11-17 11:45:00|6.72|6.72|6.72|6.72|6.72|6.72|6.71|6.71|0
1700222400000|2023-11-17 12:00:00|6.73|6.73|6.72|6.72|6.73|6.73|6.72|6.72|0
1700223600000|2023-11-17 12:20:00|6.71|6.71|6.69|6.69|6.71|6.71|6.69|6.69|0
1700224200000|2023-11-17 12:30:00|6.71|6.71|6.69|6.69|6.71|6.71|6.69|6.69|0
1700225400000|2023-11-17 12:50:00|6.7|6.7|6.7|6.7|6.7|6.7|6.7|6.7|0
1700226300000|2023-11-17 13:05:00|6.69|6.69|6.69|6.69|6.69|6.69|6.69|6.69|0
1700226600000|2023-11-17 13:10:00|6.7|6.7|6.69|6.69|6.71|6.71|6.69|6.69|0
1700226900000|2023-11-17 13:15:00|6.72|6.72|6.69|6.69|6.72|6.72|6.69|6.69|0
1700227200000|2023-11-17 13:20:00|6.7|6.7|6.69|6.69|6.7|6.7|6.69|6.69|0
1700227800000|2023-11-17 13:30:00|6.71|6.71|6.71|6.71|6.71|6.71|6.71|6.71|0
1700228100000|2023-11-17 13:35:00|6.69|6.69|6.7|6.7|6.7|6.7|6.69|6.69|0
1700228400000|2023-11-17 13:40:00|6.69|6.69|6.69|6.69|6.71|6.71|6.69|6.69|0
1700229300000|2023-11-17 13:55:00|6.7|6.7|6.69|6.69|6.7|6.7|6.69|6.69|0
1700229600000|2023-11-17 14:00:00|6.7|6.7|6.71|6.71|6.71|6.71|6.69|6.69|0
1700229900000|2023-11-17 14:05:00|6.69|6.69|6.69|6.69|6.69|6.69|6.69|6.69|0
1700230200000|2023-11-17 14:10:00|6.71|6.71|6.69|6.69|6.71|6.71|6.69|6.69|0
1700230500000|2023-11-17 14:15:00|6.7|6.7|6.69|6.69|6.7|6.7|6.69|6.69|0
1700230800000|2023-11-17 14:20:00|6.7|6.7|6.7|6.7|6.7|6.7|6.7|6.7|0
1700231100000|2023-11-17 14:25:00|6.69|6.69|6.7|6.7|6.7|6.7|6.67|6.67|0
1700231400000|2023-11-17 14:30:00|6.67|6.67|6.69|6.69|6.7|6.7|6.64|6.64|0
1700231700000|2023-11-17 14:35:00|6.68|6.68|6.67|6.67|6.69|6.69|6.66|6.66|0
1700232000000|2023-11-17 14:40:00|6.66|6.66|6.66|6.66|6.66|6.66|6.64|6.64|0
1700232300000|2023-11-17 14:45:00|6.67|6.67|6.65|6.65|6.67|6.67|6.64|6.64|0
1700232600000|2023-11-17 14:50:00|6.64|6.64|6.63|6.63|6.65|6.65|6.63|6.63|0
1700232900000|2023-11-17 14:55:00|6.64|6.64|6.66|6.66|6.66|6.66|6.64|6.64|0
1700233200000|2023-11-17 15:00:00|6.65|6.65|6.64|6.64|6.66|6.66|6.64|6.64|0
1700233500000|2023-11-17 15:05:00|6.65|6.65|6.65|6.65|6.67|6.67|6.65|6.65|0
1700233800000|2023-11-17 15:10:00|6.66|6.66|6.66|6.66|6.67|6.67|6.65|6.65|0
1700234100000|2023-11-17 15:15:00|6.67|6.67|6.69|6.69|6.69|6.69|6.66|6.66|0
1700234400000|2023-11-17 15:20:00|6.68|6.68|6.7|6.7|6.7|6.7|6.68|6.68|0
1700234700000|2023-11-17 15:25:00|6.69|6.69|6.69|6.69|6.7|6.7|6.67|6.67|0
1700235000000|2023-11-17 15:30:00|6.7|6.7|6.69|6.69|6.7|6.7|6.67|6.67|0
1700235300000|2023-11-17 15:35:00|6.7|6.7|6.66|6.66|6.7|6.7|6.66|6.66|0
1700235600000|2023-11-17 15:40:00|6.67|6.67|6.67|6.67|6.67|6.67|6.66|6.66|0
1700235900000|2023-11-17 15:45:00|6.66|6.66|6.66|6.66|6.67|6.67|6.65|6.65|0
1700236200000|2023-11-17 15:50:00|6.67|6.67|6.66|6.66|6.67|6.67|6.66|6.66|0
1700236500000|2023-11-17 15:55:00|6.67|6.67|6.66|6.66|6.67|6.67|6.66|6.66|0
1700236800000|2023-11-17 16:00:00|6.65|6.65|6.65|6.65|6.66|6.66|6.64|6.64|0
1700237100000|2023-11-17 16:05:00|6.64|6.64|6.64|6.64|6.64|6.64|6.63|6.63|0
1700237700000|2023-11-17 16:15:00|6.63|6.63|6.64|6.64|6.64|6.64|6.63|6.63|0
1700238000000|2023-11-17 16:20:00|6.63|6.63|6.64|6.64|6.64|6.64|6.63|6.63|0
1700238300000|2023-11-17 16:25:00|6.63|6.63|6.63|6.63|6.64|6.64|6.63|6.63|0
1700238600000|2023-11-17 16:30:00|6.64|6.64|6.65|6.65|6.65|6.65|6.64|6.64|0
1700238900000|2023-11-17 16:35:00|6.64|6.64|6.66|6.66|6.66|6.66|6.64|6.64|0
1700239200000|2023-11-17 16:40:00|6.65|6.65|6.66|6.66|6.66|6.66|6.65|6.65|0
1700239800000|2023-11-17 16:50:00|6.67|6.67|6.66|6.66|6.67|6.67|6.65|6.65|0
1700240100000|2023-11-17 16:55:00|6.65|6.65|6.66|6.66|6.66|6.66|6.65|6.65|0
1700240400000|2023-11-17 17:00:00|6.65|6.65|6.66|6.66|6.67|6.67|6.65|6.65|0
1700240700000|2023-11-17 17:05:00|6.67|6.67|6.67|6.67|6.67|6.67|6.66|6.66|0
1700241000000|2023-11-17 17:10:00|6.66|6.66|6.66|6.66|6.67|6.67|6.66|6.66|0
1700241300000|2023-11-17 17:15:00|6.67|6.67|6.68|6.68|6.69|6.69|6.66|6.66|0
1700241600000|2023-11-17 17:20:00|6.67|6.67|6.69|6.69|6.69|6.69|6.67|6.67|0
1700241900000|2023-11-17 17:25:00|6.68|6.68|6.67|6.67|6.68|6.68|6.66|6.66|0
1700242200000|2023-11-17 17:30:00|6.68|6.68|6.68|6.68|6.68|6.68|6.67|6.67|0
1700242500000|2023-11-17 17:35:00|6.67|6.67|6.69|6.69|6.69|6.69|6.67|6.67|0
1700242800000|2023-11-17 17:40:00|6.7|6.7|6.69|6.69|6.7|6.7|6.69|6.69|0
1700243100000|2023-11-17 17:45:00|6.68|6.68|6.68|6.68|6.69|6.69|6.68|6.68|0
1700243400000|2023-11-17 17:50:00|6.69|6.69|6.7|6.7|6.7|6.7|6.68|6.68|0
1700243700000|2023-11-17 17:55:00|6.69|6.69|6.69|6.69|6.7|6.7|6.69|6.69|0
1700244000000|2023-11-17 18:00:00|6.7|6.7|6.69|6.69|6.7|6.7|6.69|6.69|0
1700244300000|2023-11-17 18:05:00|6.7|6.7|6.69|6.69|6.7|6.7|6.69|6.69|0
1700244600000|2023-11-17 18:10:00|6.7|6.7|6.7|6.7|6.7|6.7|6.69|6.69|0
1700244900000|2023-11-17 18:15:00|6.69|6.69|6.69|6.69|6.69|6.69|6.69|6.69|0
1700245500000|2023-11-17 18:25:00|6.68|6.68|6.68|6.68|6.69|6.69|6.68|6.68|0
1700245800000|2023-11-17 18:30:00|6.69|6.69|6.7|6.7|6.7|6.7|6.69|6.69|0
1700246400000|2023-11-17 18:40:00|6.69|6.69|6.7|6.7|6.7|6.7|6.69|6.69|0
1700246700000|2023-11-17 18:45:00|6.69|6.69|6.7|6.7|6.7|6.7|6.68|6.68|0
1700247000000|2023-11-17 18:50:00|6.69|6.69|6.69|6.69|6.7|6.7|6.69|6.69|0
1700247300000|2023-11-17 18:55:00|6.7|6.7|6.72|6.72|6.73|6.73|6.7|6.7|0
1700247600000|2023-11-17 19:00:00|6.73|6.73|6.72|6.72|6.74|6.74|6.72|6.72|0
1700247900000|2023-11-17 19:05:00|6.73|6.73|6.71|6.71|6.73|6.73|6.71|6.71|0
1700248200000|2023-11-17 19:10:00|6.72|6.72|6.71|6.71|6.72|6.72|6.71|6.71|0
1700248500000|2023-11-17 19:15:00|6.72|6.72|6.71|6.71|6.72|6.72|6.71|6.71|0
1700248800000|2023-11-17 19:20:00|6.7|6.7|6.72|6.72|6.72|6.72|6.7|6.7|0
1700249100000|2023-11-17 19:25:00|6.71|6.71|6.74|6.74|6.74|6.74|6.71|6.71|0
1700249400000|2023-11-17 19:30:00|6.75|6.75|6.74|6.74|6.75|6.75|6.74|6.74|0
1700249700000|2023-11-17 19:35:00|6.75|6.75|6.74|6.74|6.75|6.75|6.74|6.74|0
1700250300000|2023-11-17 19:45:00|6.73|6.73|6.73|6.73|6.74|6.74|6.73|6.73|0
1700250600000|2023-11-17 19:50:00|6.74|6.74|6.74|6.74|6.74|6.74|6.73|6.73|0
1700251200000|2023-11-17 20:00:00|6.75|6.75|6.74|6.74|6.75|6.75|6.74|6.74|0
1700251500000|2023-11-17 20:05:00|6.75|6.75|6.77|6.77|6.77|6.77|6.74|6.74|0
1700251800000|2023-11-17 20:10:00|6.76|6.76|6.77|6.77|6.78|6.78|6.76|6.76|0
1700252100000|2023-11-17 20:15:00|6.76|6.76|6.78|6.78|6.78|6.78|6.76|6.76|0
1700252400000|2023-11-17 20:20:00|6.77|6.77|6.79|6.79|6.79|6.79|6.77|6.77|0
1700252700000|2023-11-17 20:25:00|6.78|6.78|6.79|6.79|6.8|6.8|6.78|6.78|0
1700253000000|2023-11-17 20:30:00|6.78|6.78|6.74|6.74|6.78|6.78|6.74|6.74|0
1700253300000|2023-11-17 20:35:00|6.73|6.73|6.72|6.72|6.74|6.74|6.72|6.72|0
1700253600000|2023-11-17 20:40:00|6.71|6.71|6.73|6.73|6.74|6.74|6.71|6.71|0
1700253900000|2023-11-17 20:45:00|6.74|6.74|6.74|6.74|6.74|6.74|6.73|6.73|0
1700254200000|2023-11-17 20:50:00|6.75|6.75|6.76|6.76|6.77|6.77|6.75|6.75|0
1700254500000|2023-11-17 20:55:00|6.75|6.75|6.78|6.78|6.78|6.78|6.75|6.75|0
1700254800000|2023-11-17 21:00:00|6.77|6.77|6.74|6.74|6.77|6.77|6.74|6.74|0
1700470800000|2023-11-20 09:00:00|6.77|6.77|6.79|6.79|6.79|6.79|6.77|6.77|0
1700472000000|2023-11-20 09:20:00|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|0
1700472300000|2023-11-20 09:25:00|6.81|6.81|6.79|6.79|6.81|6.81|6.79|6.79|0
1700472600000|2023-11-20 09:30:00|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|0
1700472900000|2023-11-20 09:35:00|6.79|6.79|6.8|6.8|6.8|6.8|6.79|6.79|0
1700474100000|2023-11-20 09:55:00|6.81|6.81|6.81|6.81|6.81|6.81|6.81|6.81|0
1700474400000|2023-11-20 10:00:00|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|0
1700475600000|2023-11-20 10:20:00|6.81|6.81|6.8|6.8|6.81|6.81|6.8|6.8|0
1700477100000|2023-11-20 10:45:00|6.81|6.81|6.81|6.81|6.81|6.81|6.8|6.8|0
1700477700000|2023-11-20 10:55:00|6.82|6.82|6.81|6.81|6.82|6.82|6.81|6.81|0
1700478600000|2023-11-20 11:10:00|6.79|6.79|6.81|6.81|6.81|6.81|6.79|6.79|0
1700480400000|2023-11-20 11:40:00|6.82|6.82|6.82|6.82|6.82|6.82|6.82|6.82|0
1700480700000|2023-11-20 11:45:00|6.81|6.81|6.82|6.82|6.82|6.82|6.81|6.81|0
1700481000000|2023-11-20 11:50:00|6.81|6.81|6.8|6.8|6.81|6.81|6.8|6.8|0
1700481600000|2023-11-20 12:00:00|6.81|6.81|6.8|6.8|6.81|6.81|6.79|6.79|0
1700481900000|2023-11-20 12:05:00|6.79|6.79|6.8|6.8|6.8|6.8|6.79|6.79|0
1700482500000|2023-11-20 12:15:00|6.79|6.79|6.8|6.8|6.8|6.8|6.79|6.79|0
1700483400000|2023-11-20 12:30:00|6.79|6.79|6.79|6.79|6.79|6.79|6.79|6.79|0
1700484300000|2023-11-20 12:45:00|6.77|6.77|6.78|6.78|6.79|6.79|6.77|6.77|0
1700484600000|2023-11-20 12:50:00|6.77|6.77|6.77|6.77|6.77|6.77|6.77|6.77|0
1700484900000|2023-11-20 12:55:00|6.78|6.78|6.77|6.77|6.78|6.78|6.77|6.77|0
1700486400000|2023-11-20 13:20:00|6.79|6.79|6.79|6.79|6.79|6.79|6.79|6.79|0
1700486700000|2023-11-20 13:25:00|6.78|6.78|6.78|6.78|6.78|6.78|6.78|6.78|0
1700487000000|2023-11-20 13:30:00|6.77|6.77|6.79|6.79|6.79|6.79|6.77|6.77|0
1700488200000|2023-11-20 13:50:00|6.78|6.78|6.77|6.77|6.78|6.78|6.77|6.77|0
1700488500000|2023-11-20 13:55:00|6.79|6.79|6.79|6.79|6.79|6.79|6.79|6.79|0
1700489100000|2023-11-20 14:05:00|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|0
1700489400000|2023-11-20 14:10:00|6.79|6.79|6.79|6.79|6.79|6.79|6.79|6.79|0
1700489700000|2023-11-20 14:15:00|6.78|6.78|6.79|6.79|6.79|6.79|6.78|6.78|0
1700490000000|2023-11-20 14:20:00|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|0
1700490300000|2023-11-20 14:25:00|6.79|6.79|6.75|6.75|6.79|6.79|6.75|6.75|0
1700490600000|2023-11-20 14:30:00|6.77|6.77|6.72|6.72|6.77|6.77|6.69|6.69|0
1700490900000|2023-11-20 14:35:00|6.73|6.73|6.78|6.78|6.79|6.79|6.71|6.71|0
1700491200000|2023-11-20 14:40:00|6.79|6.79|6.81|6.81|6.81|6.81|6.78|6.78|0
1700491500000|2023-11-20 14:45:00|6.82|6.82|6.81|6.81|6.82|6.82|6.8|6.8|0
1700491800000|2023-11-20 14:50:00|6.82|6.82|6.81|6.81|6.83|6.83|6.81|6.81|0
1700492100000|2023-11-20 14:55:00|6.82|6.82|6.84|6.84|6.84|6.84|6.81|6.81|0
1700492400000|2023-11-20 15:00:00|6.83|6.83|6.82|6.82|6.83|6.83|6.8|6.8|0
1700492700000|2023-11-20 15:05:00|6.83|6.83|6.83|6.83|6.85|6.85|6.82|6.82|0
1700493000000|2023-11-20 15:10:00|6.84|6.84|6.89|6.89|6.89|6.89|6.83|6.83|0
1700493300000|2023-11-20 15:15:00|6.88|6.88|6.89|6.89|6.89|6.89|6.88|6.88|0
1700493600000|2023-11-20 15:20:00|6.88|6.88|6.86|6.86|6.89|6.89|6.84|6.84|0
1700493900000|2023-11-20 15:25:00|6.85|6.85|6.86|6.86|6.87|6.87|6.84|6.84|0
1700494200000|2023-11-20 15:30:00|6.85|6.85|6.86|6.86|6.86|6.86|6.85|6.85|0
1700494500000|2023-11-20 15:35:00|6.85|6.85|6.87|6.87|6.87|6.87|6.85|6.85|0
1700494800000|2023-11-20 15:40:00|6.88|6.88|6.88|6.88|6.89|6.89|6.87|6.87|0
1700495100000|2023-11-20 15:45:00|6.89|6.89|6.89|6.89|6.91|6.91|6.88|6.88|0
1700495400000|2023-11-20 15:50:00|6.88|6.88|6.89|6.89|6.89|6.89|6.87|6.87|0
1700495700000|2023-11-20 15:55:00|6.88|6.88|6.88|6.88|6.89|6.89|6.88|6.88|0
1700496000000|2023-11-20 16:00:00|6.87|6.87|6.84|6.84|6.87|6.87|6.84|6.84|0
1700496300000|2023-11-20 16:05:00|6.83|6.83|6.82|6.82|6.84|6.84|6.82|6.82|0
1700496600000|2023-11-20 16:10:00|6.83|6.83|6.83|6.83|6.83|6.83|6.81|6.81|0
1700496900000|2023-11-20 16:15:00|6.84|6.84|6.85|6.85|6.85|6.85|6.84|6.84|0
1700497200000|2023-11-20 16:20:00|6.84|6.84|6.86|6.86|6.87|6.87|6.84|6.84|0
1700497500000|2023-11-20 16:25:00|6.85|6.85|6.84|6.84|6.86|6.86|6.84|6.84|0
1700497800000|2023-11-20 16:30:00|6.85|6.85|6.86|6.86|6.86|6.86|6.85|6.85|0
1700498100000|2023-11-20 16:35:00|6.87|6.87|6.86|6.86|6.87|6.87|6.84|6.84|0
1700498400000|2023-11-20 16:40:00|6.85|6.85|6.86|6.86|6.86|6.86|6.84|6.84|0
1700498700000|2023-11-20 16:45:00|6.85|6.85|6.86|6.86|6.86|6.86|6.85|6.85|0
1700499000000|2023-11-20 16:50:00|6.85|6.85|6.86|6.86|6.86|6.86|6.85|6.85|0
1700499300000|2023-11-20 16:55:00|6.85|6.85|6.84|6.84|6.86|6.86|6.84|6.84|0
1700499900000|2023-11-20 17:05:00|6.83|6.83|6.84|6.84|6.85|6.85|6.83|6.83|0
1700500200000|2023-11-20 17:10:00|6.85|6.85|6.85|6.85|6.85|6.85|6.84|6.84|0
1700500500000|2023-11-20 17:15:00|6.86|6.86|6.86|6.86|6.86|6.86|6.85|6.85|0
1700500800000|2023-11-20 17:20:00|6.85|6.85|6.87|6.87|6.87|6.87|6.85|6.85|0
1700501100000|2023-11-20 17:25:00|6.86|6.86|6.85|6.85|6.87|6.87|6.85|6.85|0
1700501400000|2023-11-20 17:30:00|6.86|6.86|6.87|6.87|6.87|6.87|6.85|6.85|0
1700501700000|2023-11-20 17:35:00|6.88|6.88|6.88|6.88|6.88|6.88|6.88|6.88|0
1700502000000|2023-11-20 17:40:00|6.89|6.89|6.89|6.89|6.89|6.89|6.86|6.86|0
1700502300000|2023-11-20 17:45:00|6.88|6.88|6.87|6.87|6.88|6.88|6.86|6.86|0
1700502600000|2023-11-20 17:50:00|6.86|6.86|6.87|6.87|6.88|6.88|6.86|6.86|0
1700502900000|2023-11-20 17:55:00|6.88|6.88|6.87|6.87|6.88|6.88|6.87|6.87|0
1700503200000|2023-11-20 18:00:00|6.88|6.88|6.89|6.89|6.9|6.9|6.87|6.87|0
1700503500000|2023-11-20 18:05:00|6.88|6.88|6.89|6.89|6.89|6.89|6.88|6.88|0
1700503800000|2023-11-20 18:10:00|6.88|6.88|6.88|6.88|6.89|6.89|6.88|6.88|0
1700504100000|2023-11-20 18:15:00|6.89|6.89|6.87|6.87|6.89|6.89|6.87|6.87|0
1700504400000|2023-11-20 18:20:00|6.88|6.88|6.88|6.88|6.89|6.89|6.88|6.88|0
1700504700000|2023-11-20 18:25:00|6.89|6.89|6.89|6.89|6.89|6.89|6.88|6.88|0
1700505000000|2023-11-20 18:30:00|6.9|6.9|6.9|6.9|6.9|6.9|6.9|6.9|0
1700505300000|2023-11-20 18:35:00|6.89|6.89|6.89|6.89|6.9|6.9|6.89|6.89|0
1700505600000|2023-11-20 18:40:00|6.9|6.9|6.9|6.9|6.9|6.9|6.89|6.89|0
1700505900000|2023-11-20 18:45:00|6.89|6.89|6.9|6.9|6.9|6.9|6.89|6.89|0
1700506200000|2023-11-20 18:50:00|6.89|6.89|6.89|6.89|6.89|6.89|6.89|6.89|0
1700506500000|2023-11-20 18:55:00|6.9|6.9|6.88|6.88|6.9|6.9|6.88|6.88|0
1700506800000|2023-11-20 19:00:00|6.89|6.89|6.9|6.9|6.9|6.9|6.89|6.89|0
1700507100000|2023-11-20 19:05:00|6.89|6.89|6.89|6.89|6.89|6.89|6.89|6.89|0
1700507400000|2023-11-20 19:10:00|6.88|6.88|6.87|6.87|6.89|6.89|6.87|6.87|0
1700507700000|2023-11-20 19:15:00|6.86|6.86|6.87|6.87|6.87|6.87|6.86|6.86|0
1700508000000|2023-11-20 19:20:00|6.86|6.86|6.84|6.84|6.87|6.87|6.84|6.84|0
1700508300000|2023-11-20 19:25:00|6.85|6.85|6.84|6.84|6.85|6.85|6.84|6.84|0
1700508600000|2023-11-20 19:30:00|6.85|6.85|6.85|6.85|6.85|6.85|6.84|6.84|0
1700508900000|2023-11-20 19:35:00|6.84|6.84|6.85|6.85|6.85|6.85|6.84|6.84|0
1700509200000|2023-11-20 19:40:00|6.84|6.84|6.86|6.86|6.86|6.86|6.84|6.84|0
1700509500000|2023-11-20 19:45:00|6.85|6.85|6.85|6.85|6.86|6.86|6.84|6.84|0
1700509800000|2023-11-20 19:50:00|6.84|6.84|6.84|6.84|6.85|6.85|6.84|6.84|0
1700510100000|2023-11-20 19:55:00|6.83|6.83|6.84|6.84|6.84|6.84|6.83|6.83|0
1700510400000|2023-11-20 20:00:00|6.83|6.83|6.82|6.82|6.84|6.84|6.82|6.82|0
1700510700000|2023-11-20 20:05:00|6.83|6.83|6.83|6.83|6.84|6.84|6.82|6.82|0
1700511000000|2023-11-20 20:10:00|6.84|6.84|6.84|6.84|6.84|6.84|6.83|6.83|0
1700511300000|2023-11-20 20:15:00|6.83|6.83|6.82|6.82|6.84|6.84|6.82|6.82|0
1700511600000|2023-11-20 20:20:00|6.83|6.83|6.82|6.82|6.83|6.83|6.82|6.82|0
1700511900000|2023-11-20 20:25:00|6.83|6.83|6.82|6.82|6.83|6.83|6.82|6.82|0
1700512200000|2023-11-20 20:30:00|6.83|6.83|6.8|6.8|6.83|6.83|6.79|6.79|0
1700512500000|2023-11-20 20:35:00|6.79|6.79|6.81|6.81|6.81|6.81|6.79|6.79|0
1700512800000|2023-11-20 20:40:00|6.8|6.8|6.81|6.81|6.81|6.81|6.8|6.8|0
1700513100000|2023-11-20 20:45:00|6.8|6.8|6.8|6.8|6.81|6.81|6.79|6.79|0
1700513400000|2023-11-20 20:50:00|6.79|6.79|6.79|6.79|6.8|6.8|6.79|6.79|0
1700513700000|2023-11-20 20:55:00|6.8|6.8|6.8|6.8|6.8|6.8|6.79|6.79|0
1700514300000|2023-11-20 21:05:00|6.81|6.81|6.8|6.8|6.81|6.81|6.8|6.8|0
1700514600000|2023-11-20 21:10:00|6.79|6.79|6.8|6.8|6.8|6.8|6.79|6.79|0
1700514900000|2023-11-20 21:15:00|6.81|6.81|6.81|6.81|6.81|6.81|6.81|6.81|0
1700515200000|2023-11-20 21:20:00|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|0
1700515500000|2023-11-20 21:25:00|6.81|6.81|6.8|6.8|6.81|6.81|6.8|6.8|0
1700517300000|2023-11-20 21:55:00|6.81|6.81|6.81|6.81|6.81|6.81|6.8|6.8|0
1700517600000|2023-11-20 22:00:00|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|0
1700517900000|2023-11-20 22:05:00|6.79|6.79|6.79|6.79|6.79|6.79|6.79|6.79|0
1700518200000|2023-11-20 22:10:00|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|0
1700518800000|2023-11-20 22:20:00|6.81|6.81|6.81|6.81|6.81|6.81|6.81|6.81|0
1700519100000|2023-11-20 22:25:00|6.8|6.8|6.82|6.82|6.82|6.82|6.8|6.8|0
1700519400000|2023-11-20 22:30:00|6.8|6.8|6.82|6.82|6.82|6.82|6.8|6.8|0
1700519700000|2023-11-20 22:35:00|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|0
1700520300000|2023-11-20 22:45:00|6.81|6.81|6.81|6.81|6.81|6.81|6.81|6.81|0
1700520600000|2023-11-20 22:50:00|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|0
1700522100000|2023-11-20 23:15:00|6.81|6.81|6.81|6.81|6.81|6.81|6.81|6.81|0
1700523000000|2023-11-20 23:30:00|6.8|6.8|6.81|6.81|6.81|6.81|6.8|6.8|0
1700523300000|2023-11-20 23:35:00|6.8|6.8|6.81|6.81|6.81|6.81|6.8|6.8|0
1700524800000|2023-11-21 00:00:00|6.82|6.82|6.82|6.82|6.82|6.82|6.82|6.82|0
1700525100000|2023-11-21 00:05:00|6.81|6.81|6.81|6.81|6.81|6.81|6.81|6.81|0
1700525400000|2023-11-21 00:10:00|6.83|6.83|6.83|6.83|6.83|6.83|6.83|6.83|0
1700525700000|2023-11-21 00:15:00|6.81|6.81|6.83|6.83|6.83|6.83|6.81|6.81|0
1700526000000|2023-11-21 00:20:00|6.82|6.82|6.84|6.84|6.84|6.84|6.82|6.82|0
1700527200000|2023-11-21 00:40:00|6.83|6.83|6.83|6.83|6.83|6.83|6.83|6.83|0
1700527500000|2023-11-21 00:45:00|6.82|6.82|6.82|6.82|6.82|6.82|6.82|6.82|0
1700527800000|2023-11-21 00:50:00|6.83|6.83|6.82|6.82|6.83|6.83|6.82|6.82|0
1700528100000|2023-11-21 00:55:00|6.81|6.81|6.82|6.82|6.82|6.82|6.81|6.81|0
1700557200000|2023-11-21 09:00:00|6.79|6.79|6.79|6.79|6.79|6.79|6.79|6.79|0
1700557500000|2023-11-21 09:05:00|6.82|6.82|6.82|6.82|6.82|6.82|6.82|6.82|0
1700557800000|2023-11-21 09:10:00|6.84|6.84|6.82|6.82|6.84|6.84|6.82|6.82|0
1700558100000|2023-11-21 09:15:00|6.84|6.84|6.84|6.84|6.84|6.84|6.84|6.84|0
1700560500000|2023-11-21 09:55:00|6.82|6.82|6.82|6.82|6.82|6.82|6.82|6.82|0
1700562300000|2023-11-21 10:25:00|6.84|6.84|6.83|6.83|6.84|6.84|6.82|6.82|0
1700562600000|2023-11-21 10:30:00|6.84|6.84|6.84|6.84|6.84|6.84|6.84|6.84|0
1700564100000|2023-11-21 10:55:00|6.83|6.83|6.84|6.84|6.84|6.84|6.83|6.83|0
1700564700000|2023-11-21 11:05:00|6.82|6.82|6.82|6.82|6.82|6.82|6.82|6.82|0
1700565300000|2023-11-21 11:15:00|6.81|6.81|6.82|6.82|6.82|6.82|6.81|6.81|0
1700565600000|2023-11-21 11:20:00|6.81|6.81|6.81|6.81|6.81|6.81|6.81|6.81|0
1700566200000|2023-11-21 11:30:00|6.8|6.8|6.81|6.81|6.81|6.81|6.8|6.8|0
1700566800000|2023-11-21 11:40:00|6.8|6.8|6.81|6.81|6.81|6.81|6.8|6.8|0
1700567400000|2023-11-21 11:50:00|6.82|6.82|6.81|6.81|6.82|6.82|6.81|6.81|0
1700567700000|2023-11-21 11:55:00|6.83|6.83|6.83|6.83|6.83|6.83|6.83|6.83|0
1700568000000|2023-11-21 12:00:00|6.82|6.82|6.82|6.82|6.82|6.82|6.82|6.82|0
1700568300000|2023-11-21 12:05:00|6.81|6.81|6.8|6.8|6.81|6.81|6.8|6.8|0
1700568600000|2023-11-21 12:10:00|6.79|6.79|6.79|6.79|6.79|6.79|6.79|6.79|0
1700569200000|2023-11-21 12:20:00|6.78|6.78|6.78|6.78|6.78|6.78|6.78|6.78|0
1700571600000|2023-11-21 13:00:00|6.79|6.79|6.78|6.78|6.79|6.79|6.78|6.78|0
1700572500000|2023-11-21 13:15:00|6.77|6.77|6.77|6.77|6.77|6.77|6.77|6.77|0
1700572800000|2023-11-21 13:20:00|6.79|6.79|6.79|6.79|6.81|6.81|6.79|6.79|0
1700573100000|2023-11-21 13:25:00|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|0
1700573700000|2023-11-21 13:35:00|6.79|6.79|6.79|6.79|6.79|6.79|6.78|6.78|0
1700574000000|2023-11-21 13:40:00|6.77|6.77|6.77|6.77|6.8|6.8|6.77|6.77|0
1700574300000|2023-11-21 13:45:00|6.79|6.79|6.79|6.79|6.79|6.79|6.77|6.77|0
1700574600000|2023-11-21 13:50:00|6.78|6.78|6.77|6.77|6.78|6.78|6.77|6.77|0
1700575200000|2023-11-21 14:00:00|6.76|6.76|6.76|6.76|6.76|6.76|6.76|6.76|0
1700575500000|2023-11-21 14:05:00|6.78|6.78|6.79|6.79|6.79|6.79|6.78|6.78|0
1700576400000|2023-11-21 14:20:00|6.78|6.78|6.79|6.79|6.79|6.79|6.78|6.78|0
1700576700000|2023-11-21 14:25:00|6.77|6.77|6.79|6.79|6.79|6.79|6.74|6.74|0
1700577000000|2023-11-21 14:30:00|6.74|6.74|6.76|6.76|6.78|6.78|6.74|6.74|0
1700577300000|2023-11-21 14:35:00|6.77|6.77|6.77|6.77|6.78|6.78|6.76|6.76|0
1700577600000|2023-11-21 14:40:00|6.76|6.76|6.74|6.74|6.79|6.79|6.74|6.74|0
1700577900000|2023-11-21 14:45:00|6.73|6.73|6.72|6.72|6.73|6.73|6.71|6.71|0
1700578200000|2023-11-21 14:50:00|6.71|6.71|6.71|6.71|6.72|6.72|6.69|6.69|0
1700578500000|2023-11-21 14:55:00|6.7|6.7|6.71|6.71|6.72|6.72|6.7|6.7|0
1700578800000|2023-11-21 15:00:00|6.73|6.73|6.75|6.75|6.75|6.75|6.73|6.73|0
1700579100000|2023-11-21 15:05:00|6.74|6.74|6.74|6.74|6.75|6.75|6.73|6.73|0
1700579400000|2023-11-21 15:10:00|6.73|6.73|6.7|6.7|6.74|6.74|6.69|6.69|0
1700579700000|2023-11-21 15:15:00|6.69|6.69|6.69|6.69|6.7|6.7|6.69|6.69|0
1700580000000|2023-11-21 15:20:00|6.7|6.7|6.69|6.69|6.7|6.7|6.68|6.68|0
1700580300000|2023-11-21 15:25:00|6.68|6.68|6.65|6.65|6.69|6.69|6.65|6.65|0
1700580600000|2023-11-21 15:30:00|6.66|6.66|6.69|6.69|6.69|6.69|6.65|6.65|0
1700580900000|2023-11-21 15:35:00|6.7|6.7|6.69|6.69|6.7|6.7|6.69|6.69|0
1700581200000|2023-11-21 15:40:00|6.7|6.7|6.69|6.69|6.7|6.7|6.69|6.69|0
1700581500000|2023-11-21 15:45:00|6.71|6.71|6.73|6.73|6.73|6.73|6.7|6.7|0
1700581800000|2023-11-21 15:50:00|6.74|6.74|6.72|6.72|6.74|6.74|6.72|6.72|0
1700582100000|2023-11-21 15:55:00|6.71|6.71|6.7|6.7|6.71|6.71|6.69|6.69|0
1700582400000|2023-11-21 16:00:00|6.69|6.69|6.68|6.68|6.7|6.7|6.67|6.67|0
1700582700000|2023-11-21 16:05:00|6.69|6.69|6.71|6.71|6.71|6.71|6.68|6.68|0
1700583000000|2023-11-21 16:10:00|6.7|6.7|6.7|6.7|6.72|6.72|6.69|6.69|0
1700583300000|2023-11-21 16:15:00|6.71|6.71|6.72|6.72|6.73|6.73|6.7|6.7|0
1700583600000|2023-11-21 16:20:00|6.71|6.71|6.72|6.72|6.72|6.72|6.7|6.7|0
1700583900000|2023-11-21 16:25:00|6.71|6.71|6.73|6.73|6.73|6.73|6.7|6.7|0
1700584200000|2023-11-21 16:30:00|6.72|6.72|6.71|6.71|6.72|6.72|6.71|6.71|0
1700584500000|2023-11-21 16:35:00|6.72|6.72|6.73|6.73|6.73|6.73|6.71|6.71|0
1700584800000|2023-11-21 16:40:00|6.72|6.72|6.72|6.72|6.73|6.73|6.71|6.71|0
1700585100000|2023-11-21 16:45:00|6.71|6.71|6.71|6.71|6.72|6.72|6.7|6.7|0
1700585400000|2023-11-21 16:50:00|6.72|6.72|6.73|6.73|6.73|6.73|6.71|6.71|0
1700585700000|2023-11-21 16:55:00|6.72|6.72|6.73|6.73|6.73|6.73|6.72|6.72|0
1700586000000|2023-11-21 17:00:00|6.72|6.72|6.72|6.72|6.73|6.73|6.71|6.71|0
1700586300000|2023-11-21 17:05:00|6.73|6.73|6.72|6.72|6.73|6.73|6.7|6.7|0
1700586600000|2023-11-21 17:10:00|6.71|6.71|6.71|6.71|6.73|6.73|6.71|6.71|0
1700586900000|2023-11-21 17:15:00|6.72|6.72|6.72|6.72|6.72|6.72|6.71|6.71|0
1700587200000|2023-11-21 17:20:00|6.71|6.71|6.72|6.72|6.73|6.73|6.71|6.71|0
1700587500000|2023-11-21 17:25:00|6.71|6.71|6.71|6.71|6.72|6.72|6.7|6.7|0
1700587800000|2023-11-21 17:30:00|6.72|6.72|6.71|6.71|6.72|6.72|6.71|6.71|0
1700588100000|2023-11-21 17:35:00|6.7|6.7|6.72|6.72|6.72|6.72|6.7|6.7|0
1700588400000|2023-11-21 17:40:00|6.71|6.71|6.72|6.72|6.72|6.72|6.71|6.71|0
1700588700000|2023-11-21 17:45:00|6.71|6.71|6.72|6.72|6.73|6.73|6.71|6.71|0
1700589000000|2023-11-21 17:50:00|6.73|6.73|6.73|6.73|6.73|6.73|6.73|6.73|0
1700589300000|2023-11-21 17:55:00|6.72|6.72|6.72|6.72|6.72|6.72|6.72|6.72|0
1700589600000|2023-11-21 18:00:00|6.71|6.71|6.73|6.73|6.74|6.74|6.71|6.71|0
1700589900000|2023-11-21 18:05:00|6.72|6.72|6.72|6.72|6.73|6.73|6.71|6.71|0
1700590200000|2023-11-21 18:10:00|6.71|6.71|6.68|6.68|6.71|6.71|6.68|6.68|0
1700590500000|2023-11-21 18:15:00|6.66|6.66|6.68|6.68|6.69|6.69|6.66|6.66|0
1700590800000|2023-11-21 18:20:00|6.69|6.69|6.68|6.68|6.69|6.69|6.67|6.67|0
1700591100000|2023-11-21 18:25:00|6.67|6.67|6.69|6.69|6.69|6.69|6.67|6.67|0
1700591400000|2023-11-21 18:30:00|6.68|6.68|6.7|6.7|6.7|6.7|6.68|6.68|0
1700591700000|2023-11-21 18:35:00|6.69|6.69|6.69|6.69|6.69|6.69|6.69|6.69|0
1700592000000|2023-11-21 18:40:00|6.7|6.7|6.69|6.69|6.7|6.7|6.69|6.69|0
1700592300000|2023-11-21 18:45:00|6.68|6.68|6.68|6.68|6.69|6.69|6.68|6.68|0
1700592600000|2023-11-21 18:50:00|6.69|6.69|6.68|6.68|6.69|6.69|6.68|6.68|0
1700592900000|2023-11-21 18:55:00|6.67|6.67|6.68|6.68|6.69|6.69|6.67|6.67|0
1700593200000|2023-11-21 19:00:00|6.67|6.67|6.68|6.68|6.68|6.68|6.67|6.67|0
1700593500000|2023-11-21 19:05:00|6.67|6.67|6.66|6.66|6.67|6.67|6.66|6.66|0
1700593800000|2023-11-21 19:10:00|6.67|6.67|6.68|6.68|6.68|6.68|6.66|6.66|0
1700594100000|2023-11-21 19:15:00|6.67|6.67|6.67|6.67|6.68|6.68|6.67|6.67|0
1700594400000|2023-11-21 19:20:00|6.68|6.68|6.68|6.68|6.68|6.68|6.67|6.67|0
1700594700000|2023-11-21 19:25:00|6.69|6.69|6.69|6.69|6.69|6.69|6.68|6.68|0
1700595000000|2023-11-21 19:30:00|6.68|6.68|6.67|6.67|6.69|6.69|6.67|6.67|0
1700595300000|2023-11-21 19:35:00|6.68|6.68|6.69|6.69|6.69|6.69|6.67|6.67|0
1700595600000|2023-11-21 19:40:00|6.68|6.68|6.68|6.68|6.69|6.69|6.68|6.68|0
1700595900000|2023-11-21 19:45:00|6.69|6.69|6.68|6.68|6.69|6.69|6.68|6.68|0
1700596200000|2023-11-21 19:50:00|6.67|6.67|6.67|6.67|6.68|6.68|6.67|6.67|0
1700596800000|2023-11-21 20:00:00|6.68|6.68|6.69|6.69|6.7|6.7|6.68|6.68|0
1700597700000|2023-11-21 20:15:00|6.7|6.7|6.7|6.7|6.7|6.7|6.69|6.69|0
1700598000000|2023-11-21 20:20:00|6.69|6.69|6.69|6.69|6.7|6.7|6.69|6.69|0
1700598600000|2023-11-21 20:30:00|6.68|6.68|6.68|6.68|6.69|6.69|6.68|6.68|0
1700598900000|2023-11-21 20:35:00|6.69|6.69|6.69|6.69|6.69|6.69|6.67|6.67|0
1700599200000|2023-11-21 20:40:00|6.68|6.68|6.68|6.68|6.68|6.68|6.68|6.68|0
1700599500000|2023-11-21 20:45:00|6.69|6.69|6.68|6.68|6.69|6.69|6.68|6.68|0
1700599800000|2023-11-21 20:50:00|6.69|6.69|6.68|6.68|6.69|6.69|6.68|6.68|0
1700600100000|2023-11-21 20:55:00|6.67|6.67|6.66|6.66|6.67|6.67|6.66|6.66|0
1700600700000|2023-11-21 21:05:00|6.69|6.69|6.69|6.69|6.69|6.69|6.69|6.69|0
1700601000000|2023-11-21 21:10:00|6.68|6.68|6.67|6.67|6.68|6.68|6.67|6.67|0
1700601300000|2023-11-21 21:15:00|6.65|6.65|6.66|6.66|6.66|6.66|6.65|6.65|0
1700601600000|2023-11-21 21:20:00|6.65|6.65|6.65|6.65|6.65|6.65|6.65|6.65|0
1700602200000|2023-11-21 21:30:00|6.66|6.66|6.66|6.66|6.66|6.66|6.66|6.66|0
1700603100000|2023-11-21 21:45:00|6.67|6.67|6.66|6.66|6.67|6.67|6.66|6.66|0
1700605800000|2023-11-21 22:30:00|6.65|6.65|6.67|6.67|6.67|6.67|6.65|6.65|0
1700606700000|2023-11-21 22:45:00|6.66|6.66|6.67|6.67|6.67|6.67|6.66|6.66|0
1700607600000|2023-11-21 23:00:00|6.66|6.66|6.67|6.67|6.67|6.67|6.66|6.66|0
1700607900000|2023-11-21 23:05:00|6.66|6.66|6.67|6.67|6.67|6.67|6.66|6.66|0
1700608800000|2023-11-21 23:20:00|6.66|6.66|6.66|6.66|6.66|6.66|6.66|6.66|0
1700609100000|2023-11-21 23:25:00|6.67|6.67|6.67|6.67|6.67|6.67|6.67|6.67|0
1700609700000|2023-11-21 23:35:00|6.66|6.66|6.67|6.67|6.67|6.67|6.66|6.66|0
1700610000000|2023-11-21 23:40:00|6.66|6.66|6.66|6.66|6.66|6.66|6.66|6.66|0
1700610300000|2023-11-21 23:45:00|6.67|6.67|6.66|6.66|6.67|6.67|6.66|6.66|0
1700610600000|2023-11-21 23:50:00|6.67|6.67|6.67|6.67|6.67|6.67|6.67|6.67|0
1700610900000|2023-11-21 23:55:00|6.66|6.66|6.67|6.67|6.67|6.67|6.66|6.66|0
1700611200000|2023-11-22 00:00:00|6.66|6.66|6.66|6.66|6.67|6.67|6.66|6.66|0
1700611500000|2023-11-22 00:05:00|6.67|6.67|6.67|6.67|6.67|6.67|6.67|6.67|0
1700612700000|2023-11-22 00:25:00|6.66|6.66|6.66|6.66|6.66|6.66|6.66|6.66|0
1700613000000|2023-11-22 00:30:00|6.65|6.65|6.65|6.65|6.65|6.65|6.65|6.65|0
1700613300000|2023-11-22 00:35:00|6.66|6.66|6.66|6.66|6.66|6.66|6.65|6.65|0
1700613900000|2023-11-22 00:45:00|6.64|6.64|6.66|6.66|6.66|6.66|6.64|6.64|0
1700614500000|2023-11-22 00:55:00|6.67|6.67|6.67|6.67|6.67|6.67|6.66|6.66|0
1700644500000|2023-11-22 09:15:00|6.68|6.68|6.68|6.68|6.68|6.68|6.68|6.68|0
1700645100000|2023-11-22 09:25:00|6.69|6.69|6.69|6.69|6.69|6.69|6.69|6.69|0
1700650800000|2023-11-22 11:00:00|6.7|6.7|6.7|6.7|6.7|6.7|6.7|6.7|0
1700651700000|2023-11-22 11:15:00|6.71|6.71|6.72|6.72|6.72|6.72|6.71|6.71|0
1700654100000|2023-11-22 11:55:00|6.7|6.7|6.71|6.71|6.72|6.72|6.7|6.7|0
1700654400000|2023-11-22 12:00:00|6.7|6.7|6.71|6.71|6.71|6.71|6.7|6.7|0
1700654700000|2023-11-22 12:05:00|6.7|6.7|6.71|6.71|6.71|6.71|6.7|6.7|0
1700655000000|2023-11-22 12:10:00|6.69|6.69|6.69|6.69|6.69|6.69|6.69|6.69|0
1700655300000|2023-11-22 12:15:00|6.71|6.71|6.71|6.71|6.71|6.71|6.71|6.71|0
1700658300000|2023-11-22 13:05:00|6.72|6.72|6.72|6.72|6.72|6.72|6.7|6.7|0
1700658900000|2023-11-22 13:15:00|6.73|6.73|6.73|6.73|6.73|6.73|6.73|6.73|0
1700659200000|2023-11-22 13:20:00|6.72|6.72|6.72|6.72|6.72|6.72|6.71|6.71|0
1700659500000|2023-11-22 13:25:00|6.73|6.73|6.73|6.73|6.73|6.73|6.73|6.73|0
1700659800000|2023-11-22 13:30:00|6.72|6.72|6.72|6.72|6.72|6.72|6.72|6.72|0
1700661900000|2023-11-22 14:05:00|6.71|6.71|6.71|6.71|6.71|6.71|6.71|6.71|0
1700663100000|2023-11-22 14:25:00|6.7|6.7|6.69|6.69|6.7|6.7|6.69|6.69|0
1700663400000|2023-11-22 14:30:00|6.71|6.71|6.69|6.69|6.74|6.74|6.68|6.68|0
1700663700000|2023-11-22 14:35:00|6.68|6.68|6.73|6.73|6.74|6.74|6.67|6.67|0
1700664000000|2023-11-22 14:40:00|6.74|6.74|6.74|6.74|6.74|6.74|6.71|6.71|0
1700664300000|2023-11-22 14:45:00|6.75|6.75|6.73|6.73|6.75|6.75|6.71|6.71|0
1700664600000|2023-11-22 14:50:00|6.72|6.72|6.69|6.69|6.73|6.73|6.69|6.69|0
1700664900000|2023-11-22 14:55:00|6.7|6.7|6.72|6.72|6.73|6.73|6.7|6.7|0
1700665200000|2023-11-22 15:00:00|6.73|6.73|6.7|6.7|6.73|6.73|6.69|6.69|0
1700665500000|2023-11-22 15:05:00|6.71|6.71|6.7|6.7|6.72|6.72|6.69|6.69|0
1700665800000|2023-11-22 15:10:00|6.69|6.69|6.72|6.72|6.72|6.72|6.69|6.69|0
1700666100000|2023-11-22 15:15:00|6.71|6.71|6.72|6.72|6.73|6.73|6.71|6.71|0
1700666400000|2023-11-22 15:20:00|6.73|6.73|6.73|6.73|6.73|6.73|6.72|6.72|0
1700666700000|2023-11-22 15:25:00|6.72|6.72|6.72|6.72|6.73|6.73|6.71|6.71|0
1700667000000|2023-11-22 15:30:00|6.71|6.71|6.71|6.71|6.72|6.72|6.7|6.7|0
1700667300000|2023-11-22 15:35:00|6.7|6.7|6.71|6.71|6.72|6.72|6.7|6.7|0
1700667600000|2023-11-22 15:40:00|6.7|6.7|6.73|6.73|6.73|6.73|6.69|6.69|0
1700667900000|2023-11-22 15:45:00|6.72|6.72|6.71|6.71|6.72|6.72|6.71|6.71|0
1700668200000|2023-11-22 15:50:00|6.72|6.72|6.72|6.72|6.72|6.72|6.7|6.7|0
1700668500000|2023-11-22 15:55:00|6.71|6.71|6.7|6.7|6.72|6.72|6.7|6.7|0
1700668800000|2023-11-22 16:00:00|6.71|6.71|6.7|6.7|6.71|6.71|6.7|6.7|0
1700669100000|2023-11-22 16:05:00|6.71|6.71|6.72|6.72|6.73|6.73|6.7|6.7|0
1700669400000|2023-11-22 16:10:00|6.73|6.73|6.72|6.72|6.73|6.73|6.72|6.72|0
1700669700000|2023-11-22 16:15:00|6.73|6.73|6.71|6.71|6.73|6.73|6.71|6.71|0
1700670000000|2023-11-22 16:20:00|6.72|6.72|6.72|6.72|6.73|6.73|6.71|6.71|0
1700670300000|2023-11-22 16:25:00|6.73|6.73|6.71|6.71|6.73|6.73|6.71|6.71|0
1700670600000|2023-11-22 16:30:00|6.72|6.72|6.72|6.72|6.73|6.73|6.71|6.71|0
1700670900000|2023-11-22 16:35:00|6.73|6.73|6.72|6.72|6.73|6.73|6.72|6.72|0
1700671200000|2023-11-22 16:40:00|6.73|6.73|6.74|6.74|6.74|6.74|6.72|6.72|0
1700671500000|2023-11-22 16:45:00|6.73|6.73|6.74|6.74|6.74|6.74|6.73|6.73|0
1700672100000|2023-11-22 16:55:00|6.75|6.75|6.76|6.76|6.77|6.77|6.75|6.75|0
1700672400000|2023-11-22 17:00:00|6.77|6.77|6.76|6.76|6.77|6.77|6.75|6.75|0
1700672700000|2023-11-22 17:05:00|6.75|6.75|6.75|6.75|6.76|6.76|6.74|6.74|0
1700673000000|2023-11-22 17:10:00|6.74|6.74|6.74|6.74|6.75|6.75|6.74|6.74|0
1700673300000|2023-11-22 17:15:00|6.75|6.75|6.75|6.75|6.75|6.75|6.74|6.74|0
1700673900000|2023-11-22 17:25:00|6.74|6.74|6.75|6.75|6.75|6.75|6.74|6.74|0
1700674200000|2023-11-22 17:30:00|6.76|6.76|6.75|6.75|6.76|6.76|6.74|6.74|0
1700674500000|2023-11-22 17:35:00|6.76|6.76|6.75|6.75|6.76|6.76|6.74|6.74|0
1700674800000|2023-11-22 17:40:00|6.76|6.76|6.78|6.78|6.78|6.78|6.75|6.75|0
1700675100000|2023-11-22 17:45:00|6.77|6.77|6.76|6.76|6.78|6.78|6.76|6.76|0
1700675400000|2023-11-22 17:50:00|6.77|6.77|6.77|6.77|6.78|6.78|6.76|6.76|0
1700676000000|2023-11-22 18:00:00|6.76|6.76|6.76|6.76|6.76|6.76|6.76|6.76|0
1700676300000|2023-11-22 18:05:00|6.77|6.77|6.76|6.76|6.78|6.78|6.76|6.76|0
1700676600000|2023-11-22 18:10:00|6.77|6.77|6.77|6.77|6.78|6.78|6.76|6.76|0
1700676900000|2023-11-22 18:15:00|6.78|6.78|6.78|6.78|6.79|6.79|6.77|6.77|0
1700677200000|2023-11-22 18:20:00|6.79|6.79|6.78|6.78|6.79|6.79|6.78|6.78|0
1700677500000|2023-11-22 18:25:00|6.79|6.79|6.79|6.79|6.79|6.79|6.78|6.78|0
1700678400000|2023-11-22 18:40:00|6.78|6.78|6.78|6.78|6.78|6.78|6.78|6.78|0
1700678700000|2023-11-22 18:45:00|6.77|6.77|6.76|6.76|6.77|6.77|6.76|6.76|0
1700679000000|2023-11-22 18:50:00|6.77|6.77|6.76|6.76|6.77|6.77|6.75|6.75|0
1700679300000|2023-11-22 18:55:00|6.74|6.74|6.79|6.79|6.79|6.79|6.74|6.74|0
1700679600000|2023-11-22 19:00:00|6.81|6.81|6.85|6.85|6.85|6.85|6.81|6.81|0
1700679900000|2023-11-22 19:05:00|6.86|6.86|6.85|6.85|6.86|6.86|6.84|6.84|0
1700680200000|2023-11-22 19:10:00|6.86|6.86|6.84|6.84|6.86|6.86|6.84|6.84|0
1700680500000|2023-11-22 19:15:00|6.85|6.85|6.84|6.84|6.86|6.86|6.84|6.84|0
1700681400000|2023-11-22 19:30:00|6.85|6.85|6.84|6.84|6.85|6.85|6.84|6.84|0
1700681700000|2023-11-22 19:35:00|6.83|6.83|6.84|6.84|6.85|6.85|6.83|6.83|0
1700682000000|2023-11-22 19:40:00|6.85|6.85|6.85|6.85|6.85|6.85|6.84|6.84|0
1700682300000|2023-11-22 19:45:00|6.84|6.84|6.84|6.84|6.85|6.85|6.84|6.84|0
1700682600000|2023-11-22 19:50:00|6.85|6.85|6.86|6.86|6.87|6.87|6.85|6.85|0
1700682900000|2023-11-22 19:55:00|6.87|6.87|6.86|6.86|6.88|6.88|6.85|6.85|0
1700683200000|2023-11-22 20:00:00|6.87|6.87|6.88|6.88|6.88|6.88|6.87|6.87|0
1700683500000|2023-11-22 20:05:00|6.87|6.87|6.87|6.87|6.88|6.88|6.86|6.86|0
1700683800000|2023-11-22 20:10:00|6.88|6.88|6.88|6.88|6.88|6.88|6.87|6.87|0
1700684100000|2023-11-22 20:15:00|6.87|6.87|6.88|6.88|6.89|6.89|6.87|6.87|0
1700684400000|2023-11-22 20:20:00|6.89|6.89|6.89|6.89|6.89|6.89|6.88|6.88|0
1700685300000|2023-11-22 20:35:00|6.88|6.88|6.89|6.89|6.89|6.89|6.88|6.88|0
1700685600000|2023-11-22 20:40:00|6.88|6.88|6.88|6.88|6.89|6.89|6.88|6.88|0
1700685900000|2023-11-22 20:45:00|6.87|6.87|6.87|6.87|6.87|6.87|6.86|6.86|0
1700686200000|2023-11-22 20:50:00|6.86|6.86|6.87|6.87|6.87|6.87|6.86|6.86|0
1700686500000|2023-11-22 20:55:00|6.86|6.86|6.86|6.86|6.88|6.88|6.86|6.86|0
1700686800000|2023-11-22 21:00:00|6.85|6.85|6.84|6.84|6.85|6.85|6.84|6.84|0
1700687400000|2023-11-22 21:10:00|6.85|6.85|6.86|6.86|6.86|6.86|6.85|6.85|0
1700688300000|2023-11-22 21:25:00|6.85|6.85|6.85|6.85|6.85|6.85|6.85|6.85|0
1700688900000|2023-11-22 21:35:00|6.86|6.86|6.86|6.86|6.86|6.86|6.86|6.86|0
1700689200000|2023-11-22 21:40:00|6.85|6.85|6.85|6.85|6.85|6.85|6.85|6.85|0
1700689500000|2023-11-22 21:45:00|6.86|6.86|6.86|6.86|6.86|6.86|6.86|6.86|0
1700689800000|2023-11-22 21:50:00|6.85|6.85|6.85|6.85|6.85|6.85|6.85|6.85|0
1700690400000|2023-11-22 22:00:00|6.84|6.84|6.84|6.84|6.84|6.84|6.84|6.84|0
1700691600000|2023-11-22 22:20:00|6.85|6.85|6.84|6.84|6.85|6.85|6.84|6.84|0
1700693100000|2023-11-22 22:45:00|6.85|6.85|6.85|6.85|6.85|6.85|6.85|6.85|0
1700693400000|2023-11-22 22:50:00|6.84|6.84|6.84|6.84|6.84|6.84|6.84|6.84|0
1700693700000|2023-11-22 22:55:00|6.85|6.85|6.85|6.85|6.85|6.85|6.84|6.84|0
1700694000000|2023-11-22 23:00:00|6.84|6.84|6.84|6.84|6.84|6.84|6.84|6.84|0
1700699700000|2023-11-23 00:35:00|6.85|6.85|6.85|6.85|6.85|6.85|6.85|6.85|0
1700700300000|2023-11-23 00:45:00|6.84|6.84|6.84|6.84|6.84|6.84|6.84|6.84|0
1700700900000|2023-11-23 00:55:00|6.85|6.85|6.84|6.84|6.85|6.85|6.84|6.84|0
1700816400000|2023-11-24 09:00:00|6.8|6.8|6.85|6.85|6.85|6.85|6.8|6.8|0
1700819700000|2023-11-24 09:55:00|6.84|6.84|6.85|6.85|6.85|6.85|6.84|6.84|0
1700820000000|2023-11-24 10:00:00|6.84|6.84|6.84|6.84|6.84|6.84|6.84|6.84|0
1700821200000|2023-11-24 10:20:00|6.85|6.85|6.85|6.85|6.85|6.85|6.85|6.85|0
1700823600000|2023-11-24 11:00:00|6.84|6.84|6.84|6.84|6.84|6.84|6.84|6.84|0
1700823900000|2023-11-24 11:05:00|6.85|6.85|6.85|6.85|6.85|6.85|6.85|6.85|0
1700826600000|2023-11-24 11:50:00|6.87|6.87|6.87|6.87|6.87|6.87|6.87|6.87|0
1700827200000|2023-11-24 12:00:00|6.85|6.85|6.85|6.85|6.85|6.85|6.85|6.85|0
1700827500000|2023-11-24 12:05:00|6.87|6.87|6.87|6.87|6.87|6.87|6.87|6.87|0
1700827800000|2023-11-24 12:10:00|6.88|6.88|6.88|6.88|6.88|6.88|6.88|6.88|0
1700830200000|2023-11-24 12:50:00|6.89|6.89|6.89|6.89|6.89|6.89|6.89|6.89|0
1700830800000|2023-11-24 13:00:00|6.87|6.87|6.87|6.87|6.87|6.87|6.87|6.87|0
1700831100000|2023-11-24 13:05:00|6.88|6.88|6.89|6.89|6.89|6.89|6.88|6.88|0
1700831400000|2023-11-24 13:10:00|6.88|6.88|6.88|6.88|6.88|6.88|6.88|6.88|0
1700832300000|2023-11-24 13:25:00|6.87|6.87|6.89|6.89|6.89|6.89|6.87|6.87|0
1700832600000|2023-11-24 13:30:00|6.87|6.87|6.86|6.86|6.88|6.88|6.86|6.86|0
1700833200000|2023-11-24 13:40:00|6.88|6.88|6.88|6.88|6.88|6.88|6.88|6.88|0
1700833500000|2023-11-24 13:45:00|6.87|6.87|6.87|6.87|6.87|6.87|6.87|6.87|0
1700835600000|2023-11-24 14:20:00|6.86|6.86|6.86|6.86|6.86|6.86|6.86|6.86|0
1700835900000|2023-11-24 14:25:00|6.85|6.85|6.86|6.86|6.86|6.86|6.84|6.84|0
1700836200000|2023-11-24 14:30:00|6.84|6.84|6.84|6.84|6.89|6.89|6.84|6.84|0
1700836500000|2023-11-24 14:35:00|6.83|6.83|6.83|6.83|6.83|6.83|6.8|6.8|0
1700836800000|2023-11-24 14:40:00|6.82|6.82|6.83|6.83|6.84|6.84|6.81|6.81|0
1700837100000|2023-11-24 14:45:00|6.84|6.84|6.84|6.84|6.84|6.84|6.81|6.81|0
1700837400000|2023-11-24 14:50:00|6.85|6.85|6.85|6.85|6.86|6.86|6.85|6.85|0
1700837700000|2023-11-24 14:55:00|6.84|6.84|6.88|6.88|6.89|6.89|6.84|6.84|0
1700838000000|2023-11-24 15:00:00|6.87|6.87|6.86|6.86|6.88|6.88|6.86|6.86|0
1700838300000|2023-11-24 15:05:00|6.87|6.87|6.87|6.87|6.88|6.88|6.86|6.86|0
1700838600000|2023-11-24 15:10:00|6.86|6.86|6.89|6.89|6.89|6.89|6.86|6.86|0
1700838900000|2023-11-24 15:15:00|6.88|6.88|6.88|6.88|6.89|6.89|6.88|6.88|0
1700839200000|2023-11-24 15:20:00|6.89|6.89|6.88|6.88|6.89|6.89|6.86|6.86|0
1700839500000|2023-11-24 15:25:00|6.87|6.87|6.89|6.89|6.89|6.89|6.87|6.87|0
1700839800000|2023-11-24 15:30:00|6.9|6.9|6.89|6.89|6.9|6.9|6.88|6.88|0
1700840100000|2023-11-24 15:35:00|6.9|6.9|6.92|6.92|6.92|6.92|6.9|6.9|0
1700840400000|2023-11-24 15:40:00|6.93|6.93|6.93|6.93|6.94|6.94|6.92|6.92|0
1700840700000|2023-11-24 15:45:00|6.92|6.92|6.91|6.91|6.92|6.92|6.9|6.9|0
1700841000000|2023-11-24 15:50:00|6.9|6.9|6.88|6.88|6.91|6.91|6.87|6.87|0
1700841300000|2023-11-24 15:55:00|6.89|6.89|6.88|6.88|6.89|6.89|6.88|6.88|0
1700841600000|2023-11-24 16:00:00|6.89|6.89|6.87|6.87|6.89|6.89|6.87|6.87|0
1700841900000|2023-11-24 16:05:00|6.88|6.88|6.9|6.9|6.9|6.9|6.87|6.87|0
1700842200000|2023-11-24 16:10:00|6.89|6.89|6.9|6.9|6.9|6.9|6.89|6.89|0
1700842500000|2023-11-24 16:15:00|6.89|6.89|6.89|6.89|6.9|6.9|6.89|6.89|0
1700842800000|2023-11-24 16:20:00|6.9|6.9|6.9|6.9|6.9|6.9|6.88|6.88|0
1700843100000|2023-11-24 16:25:00|6.91|6.91|6.91|6.91|6.91|6.91|6.9|6.9|0
1700843400000|2023-11-24 16:30:00|6.9|6.9|6.9|6.9|6.91|6.91|6.9|6.9|0
1700843700000|2023-11-24 16:35:00|6.91|6.91|6.92|6.92|6.92|6.92|6.9|6.9|0
1700844000000|2023-11-24 16:40:00|6.91|6.91|6.9|6.9|6.92|6.92|6.9|6.9|0
1700844300000|2023-11-24 16:45:00|6.89|6.89|6.91|6.91|6.92|6.92|6.89|6.89|0
1700844600000|2023-11-24 16:50:00|6.9|6.9|6.89|6.89|6.91|6.91|6.89|6.89|0
1700844900000|2023-11-24 16:55:00|6.88|6.88|6.89|6.89|6.9|6.9|6.88|6.88|0
1700845200000|2023-11-24 17:00:00|6.91|6.91|6.91|6.91|6.91|6.91|6.89|6.89|0
1700845500000|2023-11-24 17:05:00|6.9|6.9|6.92|6.92|6.92|6.92|6.9|6.9|0
1700845800000|2023-11-24 17:10:00|6.91|6.91|6.92|6.92|6.92|6.92|6.9|6.9|0
1700846100000|2023-11-24 17:15:00|6.91|6.91|6.91|6.91|6.91|6.91|6.9|6.9|0
1700846400000|2023-11-24 17:20:00|6.92|6.92|6.92|6.92|6.92|6.92|6.92|6.92|0
1700846700000|2023-11-24 17:25:00|6.91|6.91|6.92|6.92|6.93|6.93|6.91|6.91|0
1700847000000|2023-11-24 17:30:00|6.91|6.91|6.91|6.91|6.92|6.92|6.9|6.9|0
1700847300000|2023-11-24 17:35:00|6.9|6.9|6.9|6.9|6.91|6.91|6.9|6.9|0
1700847600000|2023-11-24 17:40:00|6.91|6.91|6.9|6.9|6.91|6.91|6.9|6.9|0
1700847900000|2023-11-24 17:45:00|6.91|6.91|6.91|6.91|6.92|6.92|6.9|6.9|0
1700848200000|2023-11-24 17:50:00|6.92|6.92|6.92|6.92|6.93|6.93|6.92|6.92|0
1700848500000|2023-11-24 17:55:00|6.93|6.93|6.93|6.93|6.94|6.94|6.92|6.92|0
1701075600000|2023-11-27 09:00:00|6.94|6.94|6.93|6.93|6.94|6.94|6.92|6.92|0
1701075900000|2023-11-27 09:05:00|6.92|6.92|6.93|6.93|6.93|6.93|6.92|6.92|0
1701076500000|2023-11-27 09:15:00|6.92|6.92|6.92|6.92|6.92|6.92|6.92|6.92|0
1701076800000|2023-11-27 09:20:00|6.91|6.91|6.91|6.91|6.91|6.91|6.91|6.91|0
1701077100000|2023-11-27 09:25:00|6.92|6.92|6.92|6.92|6.92|6.92|6.92|6.92|0
1701077400000|2023-11-27 09:30:00|6.91|6.91|6.91|6.91|6.91|6.91|6.91|6.91|0
1701078900000|2023-11-27 09:55:00|6.92|6.92|6.92|6.92|6.92|6.92|6.92|6.92|0
1701079200000|2023-11-27 10:00:00|6.91|6.91|6.91|6.91|6.91|6.91|6.91|6.91|0
1701079500000|2023-11-27 10:05:00|6.9|6.9|6.9|6.9|6.9|6.9|6.9|6.9|0
1701080700000|2023-11-27 10:25:00|6.92|6.92|6.92|6.92|6.92|6.92|6.92|6.92|0
1701081000000|2023-11-27 10:30:00|6.93|6.93|6.92|6.92|6.93|6.93|6.92|6.92|0
1701081300000|2023-11-27 10:35:00|6.91|6.91|6.91|6.91|6.91|6.91|6.91|6.91|0
1701081900000|2023-11-27 10:45:00|6.92|6.92|6.92|6.92|6.92|6.92|6.92|6.92|0
1701083400000|2023-11-27 11:10:00|6.93|6.93|6.93|6.93|6.93|6.93|6.93|6.93|0
1701084000000|2023-11-27 11:20:00|6.92|6.92|6.92|6.92|6.92|6.92|6.92|6.92|0
1701085200000|2023-11-27 11:40:00|6.91|6.91|6.9|6.9|6.91|6.91|6.9|6.9|0
1701086400000|2023-11-27 12:00:00|6.92|6.92|6.93|6.93|6.93|6.93|6.92|6.92|0
1701086700000|2023-11-27 12:05:00|6.92|6.92|6.92|6.92|6.92|6.92|6.92|6.92|0
1701087900000|2023-11-27 12:25:00|6.91|6.91|6.91|6.91|6.91|6.91|6.91|6.91|0
1701090000000|2023-11-27 13:00:00|6.92|6.92|6.92|6.92|6.92|6.92|6.91|6.91|0
1701090600000|2023-11-27 13:10:00|6.91|6.91|6.91|6.91|6.91|6.91|6.91|6.91|0
1701093000000|2023-11-27 13:50:00|6.92|6.92|6.91|6.91|6.92|6.92|6.91|6.91|0
1701095100000|2023-11-27 14:25:00|6.92|6.92|6.9|6.9|6.92|6.92|6.9|6.9|0
1701095400000|2023-11-27 14:30:00|6.91|6.91|6.91|6.91|6.94|6.94|6.89|6.89|0
1701095700000|2023-11-27 14:35:00|6.9|6.9|6.89|6.89|6.9|6.9|6.88|6.88|0
1701096000000|2023-11-27 14:40:00|6.88|6.88|6.87|6.87|6.88|6.88|6.87|6.87|0
1701096300000|2023-11-27 14:45:00|6.88|6.88|6.9|6.9|6.92|6.92|6.88|6.88|0
1701096600000|2023-11-27 14:50:00|6.91|6.91|6.92|6.92|6.93|6.93|6.9|6.9|0
1701096900000|2023-11-27 14:55:00|6.93|6.93|6.94|6.94|6.95|6.95|6.92|6.92|0
1701097200000|2023-11-27 15:00:00|6.96|6.96|6.97|6.97|6.98|6.98|6.95|6.95|0
1701097500000|2023-11-27 15:05:00|6.96|6.96|6.99|6.99|6.99|6.99|6.96|6.96|0
1701097800000|2023-11-27 15:10:00|7|7|7.01|7.01|7.02|7.02|6.99|6.99|0
1701098100000|2023-11-27 15:15:00|7|7|7.01|7.01|7.02|7.02|7|7|0
1701098400000|2023-11-27 15:20:00|7.02|7.02|6.98|6.98|7.02|7.02|6.98|6.98|0
1701098700000|2023-11-27 15:25:00|6.99|6.99|6.98|6.98|6.99|6.99|6.98|6.98|0
1701099000000|2023-11-27 15:30:00|6.99|6.99|7|7|7|7|6.98|6.98|0
1701099300000|2023-11-27 15:35:00|6.99|6.99|7.02|7.02|7.02|7.02|6.99|6.99|0
1701099600000|2023-11-27 15:40:00|7.01|7.01|7.04|7.04|7.05|7.05|7.01|7.01|0
1701099900000|2023-11-27 15:45:00|7.03|7.03|7.03|7.03|7.04|7.04|7.02|7.02|0
1701100200000|2023-11-27 15:50:00|7.04|7.04|7.02|7.02|7.04|7.04|7.02|7.02|0
1701100500000|2023-11-27 15:55:00|7.01|7.01|7.02|7.02|7.03|7.03|7.01|7.01|0
1701100800000|2023-11-27 16:00:00|7.03|7.03|7.04|7.04|7.04|7.04|7.03|7.03|0
1701101100000|2023-11-27 16:05:00|7.03|7.03|7.04|7.04|7.04|7.04|7.02|7.02|0
1701101400000|2023-11-27 16:10:00|7.03|7.03|7.02|7.02|7.03|7.03|7.01|7.01|0
1701101700000|2023-11-27 16:15:00|7.01|7.01|7.02|7.02|7.02|7.02|7.01|7.01|0
1701102000000|2023-11-27 16:20:00|7.03|7.03|7.02|7.02|7.03|7.03|7.02|7.02|0
1701102300000|2023-11-27 16:25:00|7.03|7.03|7.02|7.02|7.03|7.03|7.02|7.02|0
1701102600000|2023-11-27 16:30:00|7.03|7.03|7.01|7.01|7.03|7.03|7.01|7.01|0
1701102900000|2023-11-27 16:35:00|7.02|7.02|7.02|7.02|7.02|7.02|7.01|7.01|0
1701103200000|2023-11-27 16:40:00|7.03|7.03|7.04|7.04|7.04|7.04|7.02|7.02|0
1701103500000|2023-11-27 16:45:00|7.05|7.05|7.04|7.04|7.05|7.05|7.04|7.04|0
1701103800000|2023-11-27 16:50:00|7.05|7.05|7.04|7.04|7.05|7.05|7.04|7.04|0
1701104100000|2023-11-27 16:55:00|7.05|7.05|7.04|7.04|7.05|7.05|7.04|7.04|0
1701104400000|2023-11-27 17:00:00|7.03|7.03|7.05|7.05|7.05|7.05|7.03|7.03|0
1701104700000|2023-11-27 17:05:00|7.04|7.04|7.05|7.05|7.05|7.05|7.04|7.04|0
1701105000000|2023-11-27 17:10:00|7.04|7.04|7.05|7.05|7.05|7.05|7.04|7.04|0
1701105300000|2023-11-27 17:15:00|7.04|7.04|7.04|7.04|7.05|7.05|7.04|7.04|0
1701105600000|2023-11-27 17:20:00|7.05|7.05|7.02|7.02|7.05|7.05|7.02|7.02|0
1701105900000|2023-11-27 17:25:00|7.03|7.03|7.02|7.02|7.04|7.04|7.02|7.02|0
1701106200000|2023-11-27 17:30:00|7.03|7.03|7.05|7.05|7.05|7.05|7.02|7.02|0
1701106500000|2023-11-27 17:35:00|7.04|7.04|7.05|7.05|7.05|7.05|7.04|7.04|0
1701106800000|2023-11-27 17:40:00|7.04|7.04|7.04|7.04|7.05|7.05|7.04|7.04|0
1701107100000|2023-11-27 17:45:00|7.03|7.03|7.04|7.04|7.04|7.04|7.03|7.03|0
1701107400000|2023-11-27 17:50:00|7.03|7.03|7.04|7.04|7.04|7.04|7.03|7.03|0
1701107700000|2023-11-27 17:55:00|7.03|7.03|7.04|7.04|7.04|7.04|7.03|7.03|0
1701108000000|2023-11-27 18:00:00|7.05|7.05|7.04|7.04|7.05|7.05|7.04|7.04|0
1701108300000|2023-11-27 18:05:00|7.05|7.05|7.05|7.05|7.05|7.05|7.05|7.05|0
1701108600000|2023-11-27 18:10:00|7.06|7.06|7.06|7.06|7.07|7.07|7.05|7.05|0
1701108900000|2023-11-27 18:15:00|7.05|7.05|7.04|7.04|7.05|7.05|7.04|7.04|0
1701109200000|2023-11-27 18:20:00|7.03|7.03|7.04|7.04|7.04|7.04|7.03|7.03|0
1701109500000|2023-11-27 18:25:00|7.03|7.03|7.03|7.03|7.04|7.04|7.03|7.03|0
1701109800000|2023-11-27 18:30:00|7.04|7.04|7.03|7.03|7.04|7.04|7.02|7.02|0
1701110100000|2023-11-27 18:35:00|7.02|7.02|7.02|7.02|7.03|7.03|7.02|7.02|0
1701110400000|2023-11-27 18:40:00|7.01|7.01|7.02|7.02|7.02|7.02|7|7|0
1701110700000|2023-11-27 18:45:00|7.01|7.01|7.02|7.02|7.02|7.02|7|7|0
1701111000000|2023-11-27 18:50:00|7.01|7.01|7.02|7.02|7.02|7.02|7.01|7.01|0
1701111300000|2023-11-27 18:55:00|7.01|7.01|7.01|7.01|7.02|7.02|7.01|7.01|0
1701111600000|2023-11-27 19:00:00|7.02|7.02|7.02|7.02|7.03|7.03|7.01|7.01|0
1701111900000|2023-11-27 19:05:00|7.01|7.01|7.02|7.02|7.02|7.02|7.01|7.01|0
1701112200000|2023-11-27 19:10:00|7.03|7.03|7.03|7.03|7.04|7.04|7.02|7.02|0
1701112500000|2023-11-27 19:15:00|7.04|7.04|7.02|7.02|7.04|7.04|7.02|7.02|0
1701112800000|2023-11-27 19:20:00|7.03|7.03|7.03|7.03|7.03|7.03|7.02|7.02|0
1701113100000|2023-11-27 19:25:00|7.04|7.04|7.04|7.04|7.04|7.04|7.03|7.03|0
1701113700000|2023-11-27 19:35:00|7.03|7.03|7.03|7.03|7.03|7.03|7.03|7.03|0
1701114000000|2023-11-27 19:40:00|7.02|7.02|7.02|7.02|7.04|7.04|7.02|7.02|0
1701114300000|2023-11-27 19:45:00|7.03|7.03|7.02|7.02|7.03|7.03|7.02|7.02|0
1701114600000|2023-11-27 19:50:00|7.03|7.03|7.02|7.02|7.03|7.03|7.02|7.02|0
1701114900000|2023-11-27 19:55:00|7.03|7.03|7.03|7.03|7.03|7.03|7.02|7.02|0
1701115200000|2023-11-27 20:00:00|7.04|7.04|7.02|7.02|7.04|7.04|7.02|7.02|0
1701115500000|2023-11-27 20:05:00|7.03|7.03|7.02|7.02|7.03|7.03|7.02|7.02|0
1701115800000|2023-11-27 20:10:00|7.03|7.03|7.02|7.02|7.03|7.03|7.02|7.02|0
1701116100000|2023-11-27 20:15:00|7.03|7.03|7.04|7.04|7.04|7.04|7.02|7.02|0
1701117000000|2023-11-27 20:30:00|7.03|7.03|7.04|7.04|7.05|7.05|7.03|7.03|0
1701117300000|2023-11-27 20:35:00|7.05|7.05|7.05|7.05|7.05|7.05|7.04|7.04|0
1701117600000|2023-11-27 20:40:00|7.04|7.04|7.04|7.04|7.04|7.04|7.03|7.03|0
1701117900000|2023-11-27 20:45:00|7.03|7.03|7.03|7.03|7.04|7.04|7.03|7.03|0
1701118200000|2023-11-27 20:50:00|7.04|7.04|7.02|7.02|7.04|7.04|7.02|7.02|0
1701118500000|2023-11-27 20:55:00|7.01|7.01|7.03|7.03|7.03|7.03|7.01|7.01|0
1701118800000|2023-11-27 21:00:00|7.02|7.02|7.02|7.02|7.03|7.03|7.02|7.02|0
1701119400000|2023-11-27 21:10:00|7.01|7.01|7.01|7.01|7.01|7.01|7.01|7.01|0
1701119700000|2023-11-27 21:15:00|7.02|7.02|7.02|7.02|7.02|7.02|7.02|7.02|0
1701120000000|2023-11-27 21:20:00|7.01|7.01|7.01|7.01|7.01|7.01|7.01|7.01|0
1701121500000|2023-11-27 21:45:00|7.02|7.02|7.02|7.02|7.02|7.02|7.02|7.02|0
1701125400000|2023-11-27 22:50:00|7.01|7.01|7.01|7.01|7.01|7.01|7.01|7.01|0
1701129600000|2023-11-28 00:00:00|7.02|7.02|7.02|7.02|7.02|7.02|7.02|7.02|0
1701130200000|2023-11-28 00:10:00|7.01|7.01|7.01|7.01|7.01|7.01|7.01|7.01|0
1701130500000|2023-11-28 00:15:00|7.02|7.02|7.02|7.02|7.02|7.02|7.01|7.01|0
1701130800000|2023-11-28 00:20:00|7.01|7.01|7.01|7.01|7.01|7.01|7.01|7.01|0
1701131100000|2023-11-28 00:25:00|7.02|7.02|7.02|7.02|7.02|7.02|7.02|7.02|0
1701131700000|2023-11-28 00:35:00|7.01|7.01|7.01|7.01|7.01|7.01|7.01|7.01|0
1701132000000|2023-11-28 00:40:00|7.02|7.02|7.01|7.01|7.02|7.02|7.01|7.01|0
1701132600000|2023-11-28 00:50:00|7.02|7.02|7.02|7.02|7.02|7.02|7.02|7.02|0
1701132900000|2023-11-28 00:55:00|7.03|7.03|7.02|7.02|7.03|7.03|7.02|7.02|0
1701162000000|2023-11-28 09:00:00|7.01|7.01|7.05|7.05|7.05|7.05|7.01|7.01|0
1701162900000|2023-11-28 09:15:00|7.03|7.03|7.02|7.02|7.04|7.04|7.02|7.02|0
1701164400000|2023-11-28 09:40:00|7.03|7.03|7.03|7.03|7.03|7.03|7.03|7.03|0
1701164700000|2023-11-28 09:45:00|7.04|7.04|7.04|7.04|7.04|7.04|7.04|7.04|0
1701165000000|2023-11-28 09:50:00|7.05|7.05|7.05|7.05|7.05|7.05|7.05|7.05|0
1701168300000|2023-11-28 10:45:00|7.04|7.04|7.04|7.04|7.04|7.04|7.04|7.04|0
1701168600000|2023-11-28 10:50:00|7.05|7.05|7.05|7.05|7.05|7.05|7.05|7.05|0
1701168900000|2023-11-28 10:55:00|7.06|7.06|7.06|7.06|7.06|7.06|7.06|7.06|0
1701171300000|2023-11-28 11:35:00|7.05|7.05|7.04|7.04|7.05|7.05|7.04|7.04|0
1701171900000|2023-11-28 11:45:00|7.06|7.06|7.06|7.06|7.06|7.06|7.05|7.05|0
1701172800000|2023-11-28 12:00:00|7.04|7.04|7.04|7.04|7.04|7.04|7.04|7.04|0
1701174300000|2023-11-28 12:25:00|7.05|7.05|7.05|7.05|7.05|7.05|7.05|7.05|0
1701174600000|2023-11-28 12:30:00|7.04|7.04|7.04|7.04|7.04|7.04|7.04|7.04|0
1701175200000|2023-11-28 12:40:00|7.05|7.05|7.05|7.05|7.05|7.05|7.05|7.05|0
1701175500000|2023-11-28 12:45:00|7.04|7.04|7.05|7.05|7.05|7.05|7.04|7.04|0
1701175800000|2023-11-28 12:50:00|7.03|7.03|7.03|7.03|7.04|7.04|7.03|7.03|0
1701176100000|2023-11-28 12:55:00|7.05|7.05|7.04|7.04|7.05|7.05|7.04|7.04|0
1701176400000|2023-11-28 13:00:00|7.05|7.05|7.04|7.04|7.05|7.05|7.04|7.04|0
1701176700000|2023-11-28 13:05:00|7.03|7.03|7.03|7.03|7.03|7.03|7.03|7.03|0
1701177000000|2023-11-28 13:10:00|7.02|7.02|7.01|7.01|7.02|7.02|7.01|7.01|0
1701177300000|2023-11-28 13:15:00|7|7|7|7|7|7|7|7|0
1701177600000|2023-11-28 13:20:00|6.99|6.99|6.99|6.99|6.99|6.99|6.99|6.99|0
1701177900000|2023-11-28 13:25:00|7|7|7|7|7|7|7|7|0
1701178500000|2023-11-28 13:35:00|6.99|6.99|7|7|7|7|6.99|6.99|0
1701179700000|2023-11-28 13:55:00|6.99|6.99|6.99|6.99|6.99|6.99|6.99|6.99|0
1701180000000|2023-11-28 14:00:00|7|7|7|7|7.01|7.01|7|7|0
1701180300000|2023-11-28 14:05:00|6.99|6.99|6.99|6.99|7|7|6.99|6.99|0
1701180600000|2023-11-28 14:10:00|7|7|7.01|7.01|7.01|7.01|7|7|0
1701181200000|2023-11-28 14:20:00|7.02|7.02|7.02|7.02|7.02|7.02|7.02|7.02|0
1701181500000|2023-11-28 14:25:00|7.01|7.01|7.02|7.02|7.02|7.02|7.01|7.01|0
1701181800000|2023-11-28 14:30:00|6.99|6.99|7.05|7.05|7.05|7.05|6.99|6.99|0
1701182100000|2023-11-28 14:35:00|7.06|7.06|7.07|7.07|7.08|7.08|7.02|7.02|0
1701182400000|2023-11-28 14:40:00|7.06|7.06|6.99|6.99|7.06|7.06|6.99|6.99|0
1701182700000|2023-11-28 14:45:00|7|7|7.02|7.02|7.02|7.02|7|7|0
1701183000000|2023-11-28 14:50:00|7.01|7.01|6.98|6.98|7.02|7.02|6.98|6.98|0
1701183300000|2023-11-28 14:55:00|6.99|6.99|7|7|7|7|6.98|6.98|0
1701183600000|2023-11-28 15:00:00|7.02|7.02|7.02|7.02|7.03|7.03|7.01|7.01|0
1701183900000|2023-11-28 15:05:00|7.01|7.01|7.03|7.03|7.04|7.04|7.01|7.01|0
1701184200000|2023-11-28 15:10:00|7.04|7.04|7.04|7.04|7.04|7.04|7.02|7.02|0
1701184500000|2023-11-28 15:15:00|7.03|7.03|7.03|7.03|7.05|7.05|7.03|7.03|0
1701184800000|2023-11-28 15:20:00|7.02|7.02|7.01|7.01|7.03|7.03|6.99|6.99|0
1701185100000|2023-11-28 15:25:00|7.02|7.02|7|7|7.02|7.02|7|7|0
1701185400000|2023-11-28 15:30:00|6.99|6.99|7|7|7|7|6.98|6.98|0
1701185700000|2023-11-28 15:35:00|6.99|6.99|7.02|7.02|7.02|7.02|6.99|6.99|0
1701186000000|2023-11-28 15:40:00|7.03|7.03|7.07|7.07|7.07|7.07|7.03|7.03|0
1701186300000|2023-11-28 15:45:00|7.06|7.06|7.04|7.04|7.07|7.07|7.04|7.04|0
1701186600000|2023-11-28 15:50:00|7.05|7.05|7.06|7.06|7.06|7.06|7.05|7.05|0
1701186900000|2023-11-28 15:55:00|7.05|7.05|7.04|7.04|7.07|7.07|7.04|7.04|0
1701187200000|2023-11-28 16:00:00|7.05|7.05|7.05|7.05|7.06|7.06|7.04|7.04|0
1701187500000|2023-11-28 16:05:00|7.06|7.06|7.07|7.07|7.07|7.07|7.05|7.05|0
1701187800000|2023-11-28 16:10:00|7.06|7.06|7.05|7.05|7.06|7.06|7.04|7.04|0
1701188100000|2023-11-28 16:15:00|7.06|7.06|7.06|7.06|7.07|7.07|7.06|7.06|0
1701188400000|2023-11-28 16:20:00|7.07|7.07|7.07|7.07|7.07|7.07|7.05|7.05|0
1701188700000|2023-11-28 16:25:00|7.06|7.06|7.06|7.06|7.07|7.07|7.05|7.05|0
1701189000000|2023-11-28 16:30:00|7.07|7.07|7.07|7.07|7.09|7.09|7.07|7.07|0
1701189300000|2023-11-28 16:35:00|7.08|7.08|7.09|7.09|7.09|7.09|7.07|7.07|0
1701189600000|2023-11-28 16:40:00|7.08|7.08|7.1|7.1|7.1|7.1|7.08|7.08|0
1701189900000|2023-11-28 16:45:00|7.09|7.09|7.12|7.12|7.12|7.12|7.09|7.09|0
1701190200000|2023-11-28 16:50:00|7.13|7.13|7.15|7.15|7.15|7.15|7.12|7.12|0
1701190500000|2023-11-28 16:55:00|7.14|7.14|7.15|7.15|7.15|7.15|7.14|7.14|0
1701190800000|2023-11-28 17:00:00|7.14|7.14|7.14|7.14|7.14|7.14|7.14|7.14|0
1701191100000|2023-11-28 17:05:00|7.13|7.13|7.15|7.15|7.15|7.15|7.12|7.12|0
1701191400000|2023-11-28 17:10:00|7.14|7.14|7.16|7.16|7.16|7.16|7.14|7.14|0
1701191700000|2023-11-28 17:15:00|7.15|7.15|7.15|7.15|7.16|7.16|7.15|7.15|0
1701192000000|2023-11-28 17:20:00|7.14|7.14|7.16|7.16|7.16|7.16|7.14|7.14|0
1701192300000|2023-11-28 17:25:00|7.15|7.15|7.15|7.15|7.15|7.15|7.15|7.15|0
1701192600000|2023-11-28 17:30:00|7.14|7.14|7.18|7.18|7.18|7.18|7.14|7.14|0
1701192900000|2023-11-28 17:35:00|7.17|7.17|7.17|7.17|7.2|7.2|7.17|7.17|0
1701193200000|2023-11-28 17:40:00|7.16|7.16|7.15|7.15|7.18|7.18|7.15|7.15|0
1701193500000|2023-11-28 17:45:00|7.16|7.16|7.14|7.14|7.16|7.16|7.13|7.13|0
1701193800000|2023-11-28 17:50:00|7.13|7.13|7.17|7.17|7.17|7.17|7.13|7.13|0
1701194100000|2023-11-28 17:55:00|7.18|7.18|7.16|7.16|7.18|7.18|7.15|7.15|0
1701194400000|2023-11-28 18:00:00|7.15|7.15|7.15|7.15|7.16|7.16|7.14|7.14|0
1701194700000|2023-11-28 18:05:00|7.14|7.14|7.15|7.15|7.15|7.15|7.14|7.14|0
1701195000000|2023-11-28 18:10:00|7.14|7.14|7.13|7.13|7.14|7.14|7.12|7.12|0
1701195300000|2023-11-28 18:15:00|7.12|7.12|7.15|7.15|7.15|7.15|7.11|7.11|0
1701195600000|2023-11-28 18:20:00|7.14|7.14|7.14|7.14|7.15|7.15|7.13|7.13|0
1701195900000|2023-11-28 18:25:00|7.15|7.15|7.15|7.15|7.15|7.15|7.13|7.13|0
1701196200000|2023-11-28 18:30:00|7.16|7.16|7.16|7.16|7.16|7.16|7.16|7.16|0
1701196500000|2023-11-28 18:35:00|7.15|7.15|7.16|7.16|7.16|7.16|7.15|7.15|0
1701196800000|2023-11-28 18:40:00|7.15|7.15|7.16|7.16|7.16|7.16|7.15|7.15|0
1701197100000|2023-11-28 18:45:00|7.15|7.15|7.17|7.17|7.17|7.17|7.15|7.15|0
1701197400000|2023-11-28 18:50:00|7.18|7.18|7.17|7.17|7.18|7.18|7.17|7.17|0
1701197700000|2023-11-28 18:55:00|7.18|7.18|7.17|7.17|7.18|7.18|7.17|7.17|0
1701198000000|2023-11-28 19:00:00|7.18|7.18|7.2|7.2|7.2|7.2|7.17|7.17|0
1701198300000|2023-11-28 19:05:00|7.19|7.19|7.18|7.18|7.2|7.2|7.18|7.18|0
1701198600000|2023-11-28 19:10:00|7.17|7.17|7.19|7.19|7.2|7.2|7.17|7.17|0
1701198900000|2023-11-28 19:15:00|7.18|7.18|7.17|7.17|7.19|7.19|7.17|7.17|0
1701199200000|2023-11-28 19:20:00|7.16|7.16|7.16|7.16|7.16|7.16|7.15|7.15|0
1701199500000|2023-11-28 19:25:00|7.17|7.17|7.17|7.17|7.17|7.17|7.16|7.16|0
1701199800000|2023-11-28 19:30:00|7.18|7.18|7.17|7.17|7.18|7.18|7.16|7.16|0
1701200100000|2023-11-28 19:35:00|7.18|7.18|7.18|7.18|7.19|7.19|7.17|7.17|0
1701200400000|2023-11-28 19:40:00|7.19|7.19|7.17|7.17|7.19|7.19|7.16|7.16|0
1701200700000|2023-11-28 19:45:00|7.16|7.16|7.16|7.16|7.17|7.17|7.16|7.16|0
1701201000000|2023-11-28 19:50:00|7.17|7.17|7.17|7.17|7.17|7.17|7.16|7.16|0
1701201300000|2023-11-28 19:55:00|7.16|7.16|7.17|7.17|7.17|7.17|7.16|7.16|0
1701201600000|2023-11-28 20:00:00|7.18|7.18|7.17|7.17|7.18|7.18|7.16|7.16|0
1701201900000|2023-11-28 20:05:00|7.18|7.18|7.17|7.17|7.18|7.18|7.17|7.17|0
1701202200000|2023-11-28 20:10:00|7.18|7.18|7.19|7.19|7.19|7.19|7.17|7.17|0
1701202500000|2023-11-28 20:15:00|7.18|7.18|7.18|7.18|7.2|7.2|7.18|7.18|0
1701202800000|2023-11-28 20:20:00|7.19|7.19|7.16|7.16|7.19|7.19|7.15|7.15|0
1701203100000|2023-11-28 20:25:00|7.17|7.17|7.15|7.15|7.17|7.17|7.15|7.15|0
1701203400000|2023-11-28 20:30:00|7.16|7.16|7.18|7.18|7.18|7.18|7.15|7.15|0
1701203700000|2023-11-28 20:35:00|7.19|7.19|7.19|7.19|7.19|7.19|7.18|7.18|0
1701204000000|2023-11-28 20:40:00|7.18|7.18|7.2|7.2|7.2|7.2|7.18|7.18|0
1701204300000|2023-11-28 20:45:00|7.21|7.21|7.21|7.21|7.21|7.21|7.21|7.21|0
1701204600000|2023-11-28 20:50:00|7.22|7.22|7.22|7.22|7.23|7.23|7.2|7.2|0
1701204900000|2023-11-28 20:55:00|7.21|7.21|7.22|7.22|7.22|7.22|7.21|7.21|0
1701205200000|2023-11-28 21:00:00|7.21|7.21|7.2|7.2|7.21|7.21|7.2|7.2|0
1701205500000|2023-11-28 21:05:00|7.23|7.23|7.2|7.2|7.23|7.23|7.2|7.2|0
1701205800000|2023-11-28 21:10:00|7.22|7.22|7.21|7.21|7.22|7.22|7.21|7.21|0
1701206100000|2023-11-28 21:15:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1701206700000|2023-11-28 21:25:00|7.2|7.2|7.21|7.21|7.21|7.21|7.2|7.2|0
1701207000000|2023-11-28 21:30:00|7.22|7.22|7.22|7.22|7.22|7.22|7.2|7.2|0
1701207600000|2023-11-28 21:40:00|7.21|7.21|7.21|7.21|7.21|7.21|7.21|7.21|0
1701207900000|2023-11-28 21:45:00|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|0
1701208200000|2023-11-28 21:50:00|7.22|7.22|7.2|7.2|7.22|7.22|7.2|7.2|0
1701208500000|2023-11-28 21:55:00|7.21|7.21|7.2|7.2|7.21|7.21|7.2|7.2|0
1701208800000|2023-11-28 22:00:00|7.21|7.21|7.21|7.21|7.21|7.21|7.2|7.2|0
1701209100000|2023-11-28 22:05:00|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|0
1701209400000|2023-11-28 22:10:00|7.21|7.21|7.2|7.2|7.21|7.21|7.2|7.2|0
1701209700000|2023-11-28 22:15:00|7.21|7.21|7.2|7.2|7.21|7.21|7.2|7.2|0
1701210000000|2023-11-28 22:20:00|7.21|7.21|7.21|7.21|7.21|7.21|7.2|7.2|0
1701212400000|2023-11-28 23:00:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1701213000000|2023-11-28 23:10:00|7.21|7.21|7.21|7.21|7.21|7.21|7.21|7.21|0
1701213600000|2023-11-28 23:20:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1701214500000|2023-11-28 23:35:00|7.21|7.21|7.21|7.21|7.21|7.21|7.21|7.21|0
1701216000000|2023-11-29 00:00:00|7.22|7.22|7.2|7.2|7.22|7.22|7.2|7.2|0
1701216300000|2023-11-29 00:05:00|7.21|7.21|7.21|7.21|7.21|7.21|7.21|7.21|0
1701216600000|2023-11-29 00:10:00|7.2|7.2|7.21|7.21|7.22|7.22|7.2|7.2|0
1701216900000|2023-11-29 00:15:00|7.2|7.2|7.21|7.21|7.21|7.21|7.2|7.2|0
1701217200000|2023-11-29 00:20:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1701217500000|2023-11-29 00:25:00|7.21|7.21|7.22|7.22|7.22|7.22|7.2|7.2|0
1701217800000|2023-11-29 00:30:00|7.2|7.2|7.2|7.2|7.22|7.22|7.2|7.2|0
1701218100000|2023-11-29 00:35:00|7.21|7.21|7.2|7.2|7.21|7.21|7.2|7.2|0
1701218400000|2023-11-29 00:40:00|7.21|7.21|7.2|7.2|7.21|7.21|7.2|7.2|0
1701218700000|2023-11-29 00:45:00|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|0
1701219000000|2023-11-29 00:50:00|7.18|7.18|7.22|7.22|7.22|7.22|7.16|7.16|0
1701219300000|2023-11-29 00:55:00|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|0
1701248400000|2023-11-29 09:00:00|7.27|7.27|7.3|7.3|7.3|7.3|7.27|7.27|0
1701249000000|2023-11-29 09:10:00|7.31|7.31|7.3|7.3|7.31|7.31|7.3|7.3|0
1701249300000|2023-11-29 09:15:00|7.31|7.31|7.3|7.3|7.31|7.31|7.3|7.3|0
1701249600000|2023-11-29 09:20:00|7.31|7.31|7.32|7.32|7.32|7.32|7.31|7.31|0
1701249900000|2023-11-29 09:25:00|7.34|7.34|7.35|7.35|7.35|7.35|7.33|7.33|0
1701250200000|2023-11-29 09:30:00|7.34|7.34|7.31|7.31|7.34|7.34|7.31|7.31|0
1701250500000|2023-11-29 09:35:00|7.33|7.33|7.35|7.35|7.35|7.35|7.32|7.32|0
1701251100000|2023-11-29 09:45:00|7.33|7.33|7.35|7.35|7.35|7.35|7.33|7.33|0
1701251400000|2023-11-29 09:50:00|7.36|7.36|7.38|7.38|7.38|7.38|7.36|7.36|0
1701251700000|2023-11-29 09:55:00|7.37|7.37|7.37|7.37|7.38|7.38|7.37|7.37|0
1701252000000|2023-11-29 10:00:00|7.36|7.36|7.37|7.37|7.37|7.37|7.35|7.35|0
1701252300000|2023-11-29 10:05:00|7.36|7.36|7.35|7.35|7.36|7.36|7.35|7.35|0
1701252900000|2023-11-29 10:15:00|7.36|7.36|7.36|7.36|7.36|7.36|7.36|7.36|0
1701253200000|2023-11-29 10:20:00|7.35|7.35|7.36|7.36|7.36|7.36|7.35|7.35|0
1701253800000|2023-11-29 10:30:00|7.35|7.35|7.36|7.36|7.36|7.36|7.35|7.35|0
1701254100000|2023-11-29 10:35:00|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|0
1701254400000|2023-11-29 10:40:00|7.33|7.33|7.35|7.35|7.35|7.35|7.33|7.33|0
1701254700000|2023-11-29 10:45:00|7.34|7.34|7.33|7.33|7.34|7.34|7.33|7.33|0
1701255000000|2023-11-29 10:50:00|7.36|7.36|7.36|7.36|7.36|7.36|7.36|7.36|0
1701255300000|2023-11-29 10:55:00|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|0
1701256500000|2023-11-29 11:15:00|7.32|7.32|7.32|7.32|7.32|7.32|7.32|7.32|0
1701256800000|2023-11-29 11:20:00|7.35|7.35|7.33|7.33|7.35|7.35|7.33|7.33|0
1701257100000|2023-11-29 11:25:00|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|0
1701257400000|2023-11-29 11:30:00|7.36|7.36|7.35|7.35|7.36|7.36|7.35|7.35|0
1701257700000|2023-11-29 11:35:00|7.36|7.36|7.36|7.36|7.36|7.36|7.35|7.35|0
1701258000000|2023-11-29 11:40:00|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|0
1701258300000|2023-11-29 11:45:00|7.36|7.36|7.36|7.36|7.36|7.36|7.35|7.35|0
1701258600000|2023-11-29 11:50:00|7.35|7.35|7.35|7.35|7.36|7.36|7.33|7.33|0
1701259200000|2023-11-29 12:00:00|7.33|7.33|7.33|7.33|7.34|7.34|7.32|7.32|0
1701259500000|2023-11-29 12:05:00|7.34|7.34|7.35|7.35|7.35|7.35|7.33|7.33|0
1701259800000|2023-11-29 12:10:00|7.34|7.34|7.35|7.35|7.35|7.35|7.33|7.33|0
1701260100000|2023-11-29 12:15:00|7.36|7.36|7.36|7.36|7.36|7.36|7.36|7.36|0
1701260400000|2023-11-29 12:20:00|7.35|7.35|7.36|7.36|7.37|7.37|7.35|7.35|0
1701260700000|2023-11-29 12:25:00|7.37|7.37|7.37|7.37|7.37|7.37|7.36|7.36|0
1701261000000|2023-11-29 12:30:00|7.36|7.36|7.37|7.37|7.37|7.37|7.35|7.35|0
1701261300000|2023-11-29 12:35:00|7.36|7.36|7.37|7.37|7.37|7.37|7.36|7.36|0
1701261900000|2023-11-29 12:45:00|7.38|7.38|7.37|7.37|7.38|7.38|7.36|7.36|0
1701262500000|2023-11-29 12:55:00|7.36|7.36|7.37|7.37|7.37|7.37|7.36|7.36|0
1701262800000|2023-11-29 13:00:00|7.35|7.35|7.36|7.36|7.36|7.36|7.35|7.35|0
1701263100000|2023-11-29 13:05:00|7.37|7.37|7.37|7.37|7.37|7.37|7.35|7.35|0
1701263400000|2023-11-29 13:10:00|7.36|7.36|7.35|7.35|7.37|7.37|7.35|7.35|0
1701263700000|2023-11-29 13:15:00|7.37|7.37|7.37|7.37|7.37|7.37|7.37|7.37|0
1701264000000|2023-11-29 13:20:00|7.38|7.38|7.38|7.38|7.38|7.38|7.37|7.37|0
1701264300000|2023-11-29 13:25:00|7.4|7.4|7.4|7.4|7.4|7.4|7.38|7.38|0
1701264600000|2023-11-29 13:30:00|7.41|7.41|7.41|7.41|7.41|7.41|7.4|7.4|0
1701264900000|2023-11-29 13:35:00|7.4|7.4|7.39|7.39|7.41|7.41|7.38|7.38|0
1701265200000|2023-11-29 13:40:00|7.37|7.37|7.39|7.39|7.39|7.39|7.37|7.37|0
1701265500000|2023-11-29 13:45:00|7.38|7.38|7.4|7.4|7.4|7.4|7.38|7.38|0
1701265800000|2023-11-29 13:50:00|7.39|7.39|7.42|7.42|7.42|7.42|7.39|7.39|0
1701266100000|2023-11-29 13:55:00|7.41|7.41|7.42|7.42|7.42|7.42|7.41|7.41|0
1701266400000|2023-11-29 14:00:00|7.41|7.41|7.41|7.41|7.41|7.41|7.39|7.39|0
1701266700000|2023-11-29 14:05:00|7.4|7.4|7.39|7.39|7.41|7.41|7.39|7.39|0
1701267000000|2023-11-29 14:10:00|7.4|7.4|7.41|7.41|7.41|7.41|7.39|7.39|0
1701267300000|2023-11-29 14:15:00|7.4|7.4|7.39|7.39|7.42|7.42|7.38|7.38|0
1701267600000|2023-11-29 14:20:00|7.4|7.4|7.4|7.4|7.4|7.4|7.39|7.39|0
1701267900000|2023-11-29 14:25:00|7.39|7.39|7.38|7.38|7.39|7.39|7.38|7.38|0
1701268200000|2023-11-29 14:30:00|7.39|7.39|7.4|7.4|7.4|7.4|7.33|7.33|0
1701268500000|2023-11-29 14:35:00|7.42|7.42|7.46|7.46|7.47|7.47|7.4|7.4|0
1701268800000|2023-11-29 14:40:00|7.47|7.47|7.4|7.4|7.47|7.47|7.4|7.4|0
1701269100000|2023-11-29 14:45:00|7.42|7.42|7.46|7.46|7.46|7.46|7.4|7.4|0
1701269400000|2023-11-29 14:50:00|7.47|7.47|7.58|7.58|7.6|7.6|7.47|7.47|0
1701269700000|2023-11-29 14:55:00|7.59|7.59|7.59|7.59|7.61|7.61|7.57|7.57|0
1701270000000|2023-11-29 15:00:00|7.6|7.6|7.66|7.66|7.66|7.66|7.59|7.59|0
1701270300000|2023-11-29 15:05:00|7.67|7.67|7.62|7.62|7.67|7.67|7.62|7.62|0
1701270600000|2023-11-29 15:10:00|7.63|7.63|7.57|7.57|7.64|7.64|7.57|7.57|0
1701270900000|2023-11-29 15:15:00|7.56|7.56|7.53|7.53|7.58|7.58|7.53|7.53|0
1701271200000|2023-11-29 15:20:00|7.51|7.51|7.47|7.47|7.53|7.53|7.47|7.47|0
1701271500000|2023-11-29 15:25:00|7.48|7.48|7.53|7.53|7.53|7.53|7.48|7.48|0
1701271800000|2023-11-29 15:30:00|7.52|7.52|7.53|7.53|7.55|7.55|7.51|7.51|0
1701272100000|2023-11-29 15:35:00|7.54|7.54|7.55|7.55|7.55|7.55|7.53|7.53|0
1701272400000|2023-11-29 15:40:00|7.54|7.54|7.53|7.53|7.55|7.55|7.52|7.52|0
1701272700000|2023-11-29 15:45:00|7.52|7.52|7.49|7.49|7.53|7.53|7.49|7.49|0
1701273000000|2023-11-29 15:50:00|7.5|7.5|7.53|7.53|7.54|7.54|7.5|7.5|0
1701273300000|2023-11-29 15:55:00|7.52|7.52|7.51|7.51|7.53|7.53|7.5|7.5|0
1701273600000|2023-11-29 16:00:00|7.5|7.5|7.53|7.53|7.53|7.53|7.5|7.5|0
1701273900000|2023-11-29 16:05:00|7.52|7.52|7.52|7.52|7.53|7.53|7.51|7.51|0
1701274200000|2023-11-29 16:10:00|7.51|7.51|7.51|7.51|7.52|7.52|7.48|7.48|0
1701274500000|2023-11-29 16:15:00|7.5|7.5|7.48|7.48|7.5|7.5|7.47|7.47|0
1701274800000|2023-11-29 16:20:00|7.47|7.47|7.49|7.49|7.5|7.5|7.47|7.47|0
1701275100000|2023-11-29 16:25:00|7.5|7.5|7.45|7.45|7.5|7.5|7.45|7.45|0
1701275400000|2023-11-29 16:30:00|7.46|7.46|7.46|7.46|7.47|7.47|7.45|7.45|0
1701275700000|2023-11-29 16:35:00|7.47|7.47|7.47|7.47|7.48|7.48|7.47|7.47|0
1701276000000|2023-11-29 16:40:00|7.46|7.46|7.49|7.49|7.49|7.49|7.46|7.46|0
1701276300000|2023-11-29 16:45:00|7.48|7.48|7.51|7.51|7.52|7.52|7.48|7.48|0
1701276600000|2023-11-29 16:50:00|7.5|7.5|7.52|7.52|7.53|7.53|7.5|7.5|0
1701276900000|2023-11-29 16:55:00|7.53|7.53|7.56|7.56|7.57|7.57|7.53|7.53|0
1701277200000|2023-11-29 17:00:00|7.55|7.55|7.54|7.54|7.56|7.56|7.53|7.53|0
1701277500000|2023-11-29 17:05:00|7.55|7.55|7.56|7.56|7.57|7.57|7.54|7.54|0
1701277800000|2023-11-29 17:10:00|7.55|7.55|7.55|7.55|7.57|7.57|7.55|7.55|0
1701278100000|2023-11-29 17:15:00|7.54|7.54|7.53|7.53|7.55|7.55|7.53|7.53|0
1701278400000|2023-11-29 17:20:00|7.54|7.54|7.53|7.53|7.55|7.55|7.53|7.53|0
1701278700000|2023-11-29 17:25:00|7.54|7.54|7.54|7.54|7.54|7.54|7.53|7.53|0
1701279000000|2023-11-29 17:30:00|7.55|7.55|7.54|7.54|7.55|7.55|7.53|7.53|0
1701279300000|2023-11-29 17:35:00|7.53|7.53|7.52|7.52|7.54|7.54|7.52|7.52|0
1701279600000|2023-11-29 17:40:00|7.53|7.53|7.53|7.53|7.53|7.53|7.51|7.51|0
1701279900000|2023-11-29 17:45:00|7.52|7.52|7.53|7.53|7.54|7.54|7.52|7.52|0
1701280200000|2023-11-29 17:50:00|7.52|7.52|7.53|7.53|7.53|7.53|7.52|7.52|0
1701280500000|2023-11-29 17:55:00|7.52|7.52|7.53|7.53|7.54|7.54|7.52|7.52|0
1701280800000|2023-11-29 18:00:00|7.52|7.52|7.53|7.53|7.53|7.53|7.51|7.51|0
1701281100000|2023-11-29 18:05:00|7.52|7.52|7.53|7.53|7.53|7.53|7.52|7.52|0
1701281400000|2023-11-29 18:10:00|7.54|7.54|7.54|7.54|7.54|7.54|7.52|7.52|0
1701281700000|2023-11-29 18:15:00|7.53|7.53|7.53|7.53|7.53|7.53|7.52|7.52|0
1701282000000|2023-11-29 18:20:00|7.52|7.52|7.52|7.52|7.53|7.53|7.52|7.52|0
1701282300000|2023-11-29 18:25:00|7.53|7.53|7.54|7.54|7.54|7.54|7.52|7.52|0
1701282600000|2023-11-29 18:30:00|7.53|7.53|7.52|7.52|7.54|7.54|7.52|7.52|0
1701282900000|2023-11-29 18:35:00|7.53|7.53|7.53|7.53|7.54|7.54|7.52|7.52|0
1701283200000|2023-11-29 18:40:00|7.54|7.54|7.53|7.53|7.54|7.54|7.53|7.53|0
1701283500000|2023-11-29 18:45:00|7.54|7.54|7.53|7.53|7.54|7.54|7.52|7.52|0
1701283800000|2023-11-29 18:50:00|7.52|7.52|7.53|7.53|7.53|7.53|7.52|7.52|0
1701284100000|2023-11-29 18:55:00|7.52|7.52|7.52|7.52|7.53|7.53|7.52|7.52|0
1701284400000|2023-11-29 19:00:00|7.53|7.53|7.52|7.52|7.53|7.53|7.51|7.51|0
1701284700000|2023-11-29 19:05:00|7.53|7.53|7.52|7.52|7.53|7.53|7.51|7.51|0
1701285000000|2023-11-29 19:10:00|7.53|7.53|7.54|7.54|7.54|7.54|7.53|7.53|0
1701285300000|2023-11-29 19:15:00|7.53|7.53|7.53|7.53|7.54|7.54|7.53|7.53|0
1701285600000|2023-11-29 19:20:00|7.54|7.54|7.53|7.53|7.54|7.54|7.52|7.52|0
1701285900000|2023-11-29 19:25:00|7.52|7.52|7.53|7.53|7.53|7.53|7.52|7.52|0
1701286200000|2023-11-29 19:30:00|7.52|7.52|7.52|7.52|7.53|7.53|7.51|7.51|0
1701286500000|2023-11-29 19:35:00|7.51|7.51|7.48|7.48|7.51|7.51|7.48|7.48|0
1701286800000|2023-11-29 19:40:00|7.49|7.49|7.5|7.5|7.5|7.5|7.48|7.48|0
1701287400000|2023-11-29 19:50:00|7.51|7.51|7.52|7.52|7.52|7.52|7.51|7.51|0
1701287700000|2023-11-29 19:55:00|7.51|7.51|7.51|7.51|7.52|7.52|7.5|7.5|0
1701288000000|2023-11-29 20:00:00|7.5|7.5|7.5|7.5|7.51|7.51|7.5|7.5|0
1701288300000|2023-11-29 20:05:00|7.51|7.51|7.5|7.5|7.51|7.51|7.5|7.5|0
1701288900000|2023-11-29 20:15:00|7.49|7.49|7.44|7.44|7.5|7.5|7.44|7.44|0
1701289200000|2023-11-29 20:20:00|7.43|7.43|7.4|7.4|7.43|7.43|7.4|7.4|0
1701289500000|2023-11-29 20:25:00|7.41|7.41|7.41|7.41|7.41|7.41|7.4|7.4|0
1701289800000|2023-11-29 20:30:00|7.42|7.42|7.41|7.41|7.43|7.43|7.41|7.41|0
1701290100000|2023-11-29 20:35:00|7.4|7.4|7.43|7.43|7.43|7.43|7.4|7.4|0
1701290400000|2023-11-29 20:40:00|7.42|7.42|7.44|7.44|7.44|7.44|7.4|7.4|0
1701290700000|2023-11-29 20:45:00|7.43|7.43|7.45|7.45|7.45|7.45|7.43|7.43|0
1701291000000|2023-11-29 20:50:00|7.44|7.44|7.46|7.46|7.46|7.46|7.44|7.44|0
1701291300000|2023-11-29 20:55:00|7.47|7.47|7.44|7.44|7.47|7.47|7.44|7.44|0
1701291600000|2023-11-29 21:00:00|7.45|7.45|7.42|7.42|7.45|7.45|7.42|7.42|0
1701291900000|2023-11-29 21:05:00|7.45|7.45|7.45|7.45|7.45|7.45|7.44|7.44|0
1701292500000|2023-11-29 21:15:00|7.46|7.46|7.5|7.5|7.5|7.5|7.46|7.46|0
1701292800000|2023-11-29 21:20:00|7.46|7.46|7.46|7.46|7.46|7.46|7.46|7.46|0
1701293100000|2023-11-29 21:25:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1701294300000|2023-11-29 21:45:00|7.46|7.46|7.45|7.45|7.46|7.46|7.45|7.45|0
1701295500000|2023-11-29 22:05:00|7.46|7.46|7.45|7.45|7.46|7.46|7.45|7.45|0
1701296100000|2023-11-29 22:15:00|7.46|7.46|7.45|7.45|7.46|7.46|7.45|7.45|0
1701296400000|2023-11-29 22:20:00|7.46|7.46|7.46|7.46|7.46|7.46|7.46|7.46|0
1701297000000|2023-11-29 22:30:00|7.48|7.48|7.48|7.48|7.48|7.48|7.48|7.48|0
1701297900000|2023-11-29 22:45:00|7.47|7.47|7.45|7.45|7.47|7.47|7.45|7.45|0
1701298200000|2023-11-29 22:50:00|7.44|7.44|7.44|7.44|7.44|7.44|7.43|7.43|0
1701298500000|2023-11-29 22:55:00|7.43|7.43|7.44|7.44|7.44|7.44|7.43|7.43|0
1701298800000|2023-11-29 23:00:00|7.43|7.43|7.44|7.44|7.44|7.44|7.43|7.43|0
1701300600000|2023-11-29 23:30:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1701300900000|2023-11-29 23:35:00|7.46|7.46|7.45|7.45|7.46|7.46|7.45|7.45|0
1701301800000|2023-11-29 23:50:00|7.46|7.46|7.46|7.46|7.46|7.46|7.46|7.46|0
1701303300000|2023-11-30 00:15:00|7.52|7.52|7.46|7.46|7.52|7.52|7.46|7.46|0
1701303600000|2023-11-30 00:20:00|7.48|7.48|7.48|7.48|7.48|7.48|7.48|7.48|0
1701303900000|2023-11-30 00:25:00|7.46|7.46|7.46|7.46|7.46|7.46|7.46|7.46|0
1701304200000|2023-11-30 00:30:00|7.49|7.49|7.46|7.46|7.49|7.49|7.46|7.46|0
1701304500000|2023-11-30 00:35:00|7.48|7.48|7.48|7.48|7.48|7.48|7.48|7.48|0
1701304800000|2023-11-30 00:40:00|7.47|7.47|7.49|7.49|7.49|7.49|7.47|7.47|0
1701305100000|2023-11-30 00:45:00|7.48|7.48|7.48|7.48|7.49|7.49|7.47|7.47|0
1701305400000|2023-11-30 00:50:00|7.49|7.49|7.47|7.47|7.49|7.49|7.47|7.47|0
1701305700000|2023-11-30 00:55:00|7.5|7.5|7.5|7.5|7.5|7.5|7.47|7.47|0
1701334800000|2023-11-30 09:00:00|7.55|7.55|7.55|7.55|7.58|7.58|7.55|7.55|0
1701335100000|2023-11-30 09:05:00|7.56|7.56|7.55|7.55|7.56|7.56|7.55|7.55|0
1701335400000|2023-11-30 09:10:00|7.56|7.56|7.55|7.55|7.57|7.57|7.55|7.55|0
1701336300000|2023-11-30 09:25:00|7.54|7.54|7.55|7.55|7.55|7.55|7.54|7.54|0
1701337500000|2023-11-30 09:45:00|7.56|7.56|7.59|7.59|7.59|7.59|7.56|7.56|0
1701337800000|2023-11-30 09:50:00|7.56|7.56|7.6|7.6|7.6|7.6|7.56|7.56|0
1701338100000|2023-11-30 09:55:00|7.58|7.58|7.6|7.6|7.6|7.6|7.58|7.58|0
1701338400000|2023-11-30 10:00:00|7.59|7.59|7.6|7.6|7.6|7.6|7.58|7.58|0
1701338700000|2023-11-30 10:05:00|7.58|7.58|7.59|7.59|7.6|7.6|7.58|7.58|0
1701339000000|2023-11-30 10:10:00|7.6|7.6|7.59|7.59|7.6|7.6|7.59|7.59|0
1701339300000|2023-11-30 10:15:00|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|0
1701340200000|2023-11-30 10:30:00|7.61|7.61|7.64|7.64|7.64|7.64|7.61|7.61|0
1701340500000|2023-11-30 10:35:00|7.63|7.63|7.63|7.63|7.63|7.63|7.62|7.62|0
1701340800000|2023-11-30 10:40:00|7.64|7.64|7.64|7.64|7.64|7.64|7.63|7.63|0
1701341100000|2023-11-30 10:45:00|7.63|7.63|7.63|7.63|7.63|7.63|7.63|7.63|0
1701341700000|2023-11-30 10:55:00|7.64|7.64|7.65|7.65|7.67|7.67|7.64|7.64|0
1701342000000|2023-11-30 11:00:00|7.67|7.67|7.69|7.69|7.69|7.69|7.66|7.66|0
1701342300000|2023-11-30 11:05:00|7.7|7.7|7.72|7.72|7.72|7.72|7.7|7.7|0
1701342600000|2023-11-30 11:10:00|7.71|7.71|7.71|7.71|7.74|7.74|7.7|7.7|0
1701342900000|2023-11-30 11:15:00|7.7|7.7|7.7|7.7|7.71|7.71|7.7|7.7|0
1701343200000|2023-11-30 11:20:00|7.69|7.69|7.7|7.7|7.7|7.7|7.69|7.69|0
1701343500000|2023-11-30 11:25:00|7.69|7.69|7.68|7.68|7.7|7.7|7.68|7.68|0
1701343800000|2023-11-30 11:30:00|7.7|7.7|7.71|7.71|7.71|7.71|7.68|7.68|0
1701344100000|2023-11-30 11:35:00|7.72|7.72|7.74|7.74|7.76|7.76|7.72|7.72|0
1701344400000|2023-11-30 11:40:00|7.76|7.76|7.72|7.72|7.76|7.76|7.72|7.72|0
1701344700000|2023-11-30 11:45:00|7.73|7.73|7.76|7.76|7.76|7.76|7.73|7.73|0
1701345000000|2023-11-30 11:50:00|7.74|7.74|7.76|7.76|7.76|7.76|7.73|7.73|0
1701345300000|2023-11-30 11:55:00|7.75|7.75|7.76|7.76|7.77|7.77|7.75|7.75|0
1701345600000|2023-11-30 12:00:00|7.77|7.77|7.81|7.81|7.81|7.81|7.76|7.76|0
1701345900000|2023-11-30 12:05:00|7.78|7.78|7.76|7.76|7.78|7.78|7.75|7.75|0
1701346200000|2023-11-30 12:10:00|7.75|7.75|7.74|7.74|7.76|7.76|7.74|7.74|0
1701346500000|2023-11-30 12:15:00|7.76|7.76|7.73|7.73|7.76|7.76|7.73|7.73|0
1701346800000|2023-11-30 12:20:00|7.74|7.74|7.75|7.75|7.76|7.76|7.73|7.73|0
1701347100000|2023-11-30 12:25:00|7.76|7.76|7.76|7.76|7.76|7.76|7.76|7.76|0
1701347400000|2023-11-30 12:30:00|7.75|7.75|7.75|7.75|7.76|7.76|7.74|7.74|0
1701347700000|2023-11-30 12:35:00|7.76|7.76|7.72|7.72|7.76|7.76|7.71|7.71|0
1701348000000|2023-11-30 12:40:00|7.73|7.73|7.7|7.7|7.73|7.73|7.7|7.7|0
1701348300000|2023-11-30 12:45:00|7.73|7.73|7.7|7.7|7.73|7.73|7.69|7.69|0
1701348600000|2023-11-30 12:50:00|7.69|7.69|7.72|7.72|7.72|7.72|7.69|7.69|0
1701348900000|2023-11-30 12:55:00|7.71|7.71|7.69|7.69|7.72|7.72|7.69|7.69|0
1701349200000|2023-11-30 13:00:00|7.72|7.72|7.73|7.73|7.73|7.73|7.69|7.69|0
1701349500000|2023-11-30 13:05:00|7.7|7.7|7.72|7.72|7.72|7.72|7.69|7.69|0
1701349800000|2023-11-30 13:10:00|7.73|7.73|7.7|7.7|7.73|7.73|7.7|7.7|0
1701350100000|2023-11-30 13:15:00|7.71|7.71|7.71|7.71|7.74|7.74|7.7|7.7|0
1701350400000|2023-11-30 13:20:00|7.74|7.74|7.73|7.73|7.74|7.74|7.71|7.71|0
1701350700000|2023-11-30 13:25:00|7.71|7.71|7.75|7.75|7.76|7.76|7.71|7.71|0
1701351000000|2023-11-30 13:30:00|7.74|7.74|7.72|7.72|7.75|7.75|7.72|7.72|0
1701351300000|2023-11-30 13:35:00|7.74|7.74|7.73|7.73|7.77|7.77|7.73|7.73|0
1701351600000|2023-11-30 13:40:00|7.76|7.76|7.74|7.74|7.76|7.76|7.72|7.72|0
1701351900000|2023-11-30 13:45:00|7.72|7.72|7.76|7.76|7.76|7.76|7.72|7.72|0
1701352200000|2023-11-30 13:50:00|7.77|7.77|7.72|7.72|7.77|7.77|7.72|7.72|0
1701352800000|2023-11-30 14:00:00|7.71|7.71|7.68|7.68|7.71|7.71|7.68|7.68|0
1701353100000|2023-11-30 14:05:00|7.67|7.67|7.63|7.63|7.68|7.68|7.63|7.63|0
1701353400000|2023-11-30 14:10:00|7.64|7.64|7.65|7.65|7.65|7.65|7.61|7.61|0
1701353700000|2023-11-30 14:15:00|7.67|7.67|7.68|7.68|7.69|7.69|7.65|7.65|0
1701354000000|2023-11-30 14:20:00|7.7|7.7|7.7|7.7|7.71|7.71|7.67|7.67|0
1701354300000|2023-11-30 14:25:00|7.73|7.73|7.69|7.69|7.73|7.73|7.67|7.67|0
1701354600000|2023-11-30 14:30:00|7.7|7.7|7.5|7.5|7.7|7.7|7.49|7.49|0
1701354900000|2023-11-30 14:35:00|7.49|7.49|7.52|7.52|7.53|7.53|7.49|7.49|0
1701355200000|2023-11-30 14:40:00|7.55|7.55|7.49|7.49|7.55|7.55|7.46|7.46|0
1701355500000|2023-11-30 14:45:00|7.5|7.5|7.45|7.45|7.5|7.5|7.45|7.45|0
1701355800000|2023-11-30 14:50:00|7.46|7.46|7.5|7.5|7.52|7.52|7.46|7.46|0
1701356100000|2023-11-30 14:55:00|7.51|7.51|7.52|7.52|7.53|7.53|7.5|7.5|0
1701356400000|2023-11-30 15:00:00|7.53|7.53|7.5|7.5|7.54|7.54|7.49|7.49|0
1701356700000|2023-11-30 15:05:00|7.51|7.51|7.53|7.53|7.54|7.54|7.5|7.5|0
1701357000000|2023-11-30 15:10:00|7.54|7.54|7.56|7.56|7.56|7.56|7.53|7.53|0
1701357300000|2023-11-30 15:15:00|7.57|7.57|7.57|7.57|7.58|7.58|7.55|7.55|0
1701357600000|2023-11-30 15:20:00|7.56|7.56|7.57|7.57|7.58|7.58|7.56|7.56|0
1701357900000|2023-11-30 15:25:00|7.58|7.58|7.56|7.56|7.58|7.58|7.56|7.56|0
1701358200000|2023-11-30 15:30:00|7.55|7.55|7.54|7.54|7.55|7.55|7.52|7.52|0
1701358500000|2023-11-30 15:35:00|7.53|7.53|7.49|7.49|7.53|7.53|7.49|7.49|0
1701358800000|2023-11-30 15:40:00|7.5|7.5|7.46|7.46|7.5|7.5|7.45|7.45|0
1701359100000|2023-11-30 15:45:00|7.44|7.44|7.4|7.4|7.45|7.45|7.4|7.4|0
1701359400000|2023-11-30 15:50:00|7.39|7.39|7.4|7.4|7.42|7.42|7.39|7.39|0
1701359700000|2023-11-30 15:55:00|7.41|7.41|7.42|7.42|7.43|7.43|7.4|7.4|0
1701360000000|2023-11-30 16:00:00|7.43|7.43|7.43|7.43|7.45|7.45|7.41|7.41|0
1701360300000|2023-11-30 16:05:00|7.44|7.44|7.4|7.4|7.46|7.46|7.4|7.4|0
1701360600000|2023-11-30 16:10:00|7.39|7.39|7.43|7.43|7.43|7.43|7.39|7.39|0
1701360900000|2023-11-30 16:15:00|7.42|7.42|7.39|7.39|7.43|7.43|7.39|7.39|0
1701361200000|2023-11-30 16:20:00|7.4|7.4|7.42|7.42|7.43|7.43|7.4|7.4|0
1701361500000|2023-11-30 16:25:00|7.41|7.41|7.4|7.4|7.41|7.41|7.4|7.4|0
1701361800000|2023-11-30 16:30:00|7.39|7.39|7.39|7.39|7.4|7.4|7.38|7.38|0
1701362100000|2023-11-30 16:35:00|7.4|7.4|7.39|7.39|7.4|7.4|7.39|7.39|0
1701362400000|2023-11-30 16:40:00|7.4|7.4|7.41|7.41|7.41|7.41|7.38|7.38|0
1701362700000|2023-11-30 16:45:00|7.4|7.4|7.38|7.38|7.4|7.4|7.38|7.38|0
1701363000000|2023-11-30 16:50:00|7.39|7.39|7.37|7.37|7.39|7.39|7.37|7.37|0
1701363300000|2023-11-30 16:55:00|7.38|7.38|7.36|7.36|7.38|7.38|7.36|7.36|0
1701363600000|2023-11-30 17:00:00|7.35|7.35|7.37|7.37|7.38|7.38|7.35|7.35|0
1701363900000|2023-11-30 17:05:00|7.38|7.38|7.37|7.37|7.38|7.38|7.37|7.37|0
1701364200000|2023-11-30 17:10:00|7.38|7.38|7.39|7.39|7.39|7.39|7.37|7.37|0
1701364500000|2023-11-30 17:15:00|7.38|7.38|7.38|7.38|7.39|7.39|7.37|7.37|0
1701364800000|2023-11-30 17:20:00|7.37|7.37|7.37|7.37|7.38|7.38|7.36|7.36|0
1701365100000|2023-11-30 17:25:00|7.38|7.38|7.36|7.36|7.38|7.38|7.36|7.36|0
1701365400000|2023-11-30 17:30:00|7.37|7.37|7.37|7.37|7.37|7.37|7.36|7.36|0
1701365700000|2023-11-30 17:35:00|7.38|7.38|7.38|7.38|7.39|7.39|7.37|7.37|0
1701366000000|2023-11-30 17:40:00|7.39|7.39|7.4|7.4|7.4|7.4|7.38|7.38|0
1701366300000|2023-11-30 17:45:00|7.41|7.41|7.4|7.4|7.41|7.41|7.4|7.4|0
1701366600000|2023-11-30 17:50:00|7.41|7.41|7.41|7.41|7.41|7.41|7.4|7.4|0
1701366900000|2023-11-30 17:55:00|7.4|7.4|7.4|7.4|7.41|7.41|7.4|7.4|0
1701367200000|2023-11-30 18:00:00|7.39|7.39|7.39|7.39|7.4|7.4|7.39|7.39|0
1701367500000|2023-11-30 18:05:00|7.38|7.38|7.38|7.38|7.38|7.38|7.38|7.38|0
1701367800000|2023-11-30 18:10:00|7.39|7.39|7.39|7.39|7.39|7.39|7.38|7.38|0
1701368100000|2023-11-30 18:15:00|7.38|7.38|7.38|7.38|7.39|7.39|7.38|7.38|0
1701368400000|2023-11-30 18:20:00|7.4|7.4|7.4|7.4|7.4|7.4|7.39|7.39|0
1701368700000|2023-11-30 18:25:00|7.39|7.39|7.4|7.4|7.4|7.4|7.39|7.39|0
1701369000000|2023-11-30 18:30:00|7.39|7.39|7.4|7.4|7.4|7.4|7.38|7.38|0
1701369600000|2023-11-30 18:40:00|7.41|7.41|7.39|7.39|7.41|7.41|7.39|7.39|0
1701369900000|2023-11-30 18:45:00|7.38|7.38|7.37|7.37|7.39|7.39|7.37|7.37|0
1701370200000|2023-11-30 18:50:00|7.38|7.38|7.35|7.35|7.38|7.38|7.35|7.35|0
1701370800000|2023-11-30 19:00:00|7.36|7.36|7.35|7.35|7.36|7.36|7.35|7.35|0
1701371100000|2023-11-30 19:05:00|7.34|7.34|7.35|7.35|7.35|7.35|7.34|7.34|0
1701371700000|2023-11-30 19:15:00|7.36|7.36|7.35|7.35|7.36|7.36|7.35|7.35|0
1701372000000|2023-11-30 19:20:00|7.34|7.34|7.36|7.36|7.36|7.36|7.34|7.34|0
1701372300000|2023-11-30 19:25:00|7.35|7.35|7.34|7.34|7.36|7.36|7.34|7.34|0
1701372600000|2023-11-30 19:30:00|7.33|7.33|7.33|7.33|7.34|7.34|7.32|7.32|0
1701372900000|2023-11-30 19:35:00|7.34|7.34|7.32|7.32|7.34|7.34|7.32|7.32|0
1701373200000|2023-11-30 19:40:00|7.31|7.31|7.32|7.32|7.33|7.33|7.31|7.31|0
1701373500000|2023-11-30 19:45:00|7.33|7.33|7.33|7.33|7.34|7.34|7.32|7.32|0
1701373800000|2023-11-30 19:50:00|7.32|7.32|7.33|7.33|7.33|7.33|7.32|7.32|0
1701374100000|2023-11-30 19:55:00|7.34|7.34|7.34|7.34|7.34|7.34|7.33|7.33|0
1701374400000|2023-11-30 20:00:00|7.35|7.35|7.34|7.34|7.35|7.35|7.32|7.32|0
1701374700000|2023-11-30 20:05:00|7.33|7.33|7.33|7.33|7.34|7.34|7.33|7.33|0
1701375000000|2023-11-30 20:10:00|7.34|7.34|7.32|7.32|7.34|7.34|7.32|7.32|0
1701375300000|2023-11-30 20:15:00|7.33|7.33|7.32|7.32|7.33|7.33|7.31|7.31|0
1701375600000|2023-11-30 20:20:00|7.31|7.31|7.31|7.31|7.32|7.32|7.3|7.3|0
1701375900000|2023-11-30 20:25:00|7.3|7.3|7.3|7.3|7.31|7.31|7.28|7.28|0
1701376200000|2023-11-30 20:30:00|7.31|7.31|7.3|7.3|7.31|7.31|7.3|7.3|0
1701376500000|2023-11-30 20:35:00|7.29|7.29|7.27|7.27|7.29|7.29|7.27|7.27|0
1701376800000|2023-11-30 20:40:00|7.28|7.28|7.27|7.27|7.28|7.28|7.27|7.27|0
1701377100000|2023-11-30 20:45:00|7.28|7.28|7.3|7.3|7.31|7.31|7.28|7.28|0
1701377400000|2023-11-30 20:50:00|7.32|7.32|7.39|7.39|7.39|7.39|7.32|7.32|0
1701377700000|2023-11-30 20:55:00|7.37|7.37|7.35|7.35|7.37|7.37|7.35|7.35|0
1701378000000|2023-11-30 21:00:00|7.34|7.34|7.35|7.35|7.35|7.35|7.34|7.34|0
1701378300000|2023-11-30 21:05:00|7.36|7.36|7.36|7.36|7.36|7.36|7.36|7.36|0
1701378600000|2023-11-30 21:10:00|7.37|7.37|7.37|7.37|7.37|7.37|7.37|7.37|0
1701378900000|2023-11-30 21:15:00|7.36|7.36|7.36|7.36|7.37|7.37|7.36|7.36|0
1701379200000|2023-11-30 21:20:00|7.37|7.37|7.37|7.37|7.37|7.37|7.37|7.37|0
1701379500000|2023-11-30 21:25:00|7.36|7.36|7.36|7.36|7.36|7.36|7.35|7.35|0
1701380100000|2023-11-30 21:35:00|7.35|7.35|7.35|7.35|7.36|7.36|7.35|7.35|0
1701380400000|2023-11-30 21:40:00|7.36|7.36|7.36|7.36|7.36|7.36|7.36|7.36|0
1701381000000|2023-11-30 21:50:00|7.37|7.37|7.37|7.37|7.37|7.37|7.37|7.37|0
1701381300000|2023-11-30 21:55:00|7.36|7.36|7.36|7.36|7.36|7.36|7.36|7.36|0
1701382200000|2023-11-30 22:10:00|7.37|7.37|7.36|7.36|7.37|7.37|7.36|7.36|0
1701382500000|2023-11-30 22:15:00|7.37|7.37|7.37|7.37|7.37|7.37|7.37|7.37|0
1701382800000|2023-11-30 22:20:00|7.36|7.36|7.37|7.37|7.37|7.37|7.36|7.36|0
1701383700000|2023-11-30 22:35:00|7.36|7.36|7.36|7.36|7.36|7.36|7.35|7.35|0
1701384300000|2023-11-30 22:45:00|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|0
1701384600000|2023-11-30 22:50:00|7.36|7.36|7.36|7.36|7.36|7.36|7.36|7.36|0
1701385500000|2023-11-30 23:05:00|7.37|7.37|7.37|7.37|7.37|7.37|7.37|7.37|0
1701385800000|2023-11-30 23:10:00|7.36|7.36|7.37|7.37|7.37|7.37|7.36|7.36|0
1701386100000|2023-11-30 23:15:00|7.36|7.36|7.38|7.38|7.38|7.38|7.36|7.36|0
1701386400000|2023-11-30 23:20:00|7.39|7.39|7.4|7.4|7.4|7.4|7.39|7.39|0
1701387000000|2023-11-30 23:30:00|7.37|7.37|7.37|7.37|7.37|7.37|7.37|7.37|0
1701387300000|2023-11-30 23:35:00|7.39|7.39|7.37|7.37|7.39|7.39|7.37|7.37|0
1701387600000|2023-11-30 23:40:00|7.38|7.38|7.38|7.38|7.38|7.38|7.38|7.38|0
1701388500000|2023-11-30 23:55:00|7.37|7.37|7.37|7.37|7.37|7.37|7.37|7.37|0
1701388800000|2023-12-01 00:00:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1701389700000|2023-12-01 00:15:00|7.39|7.39|7.4|7.4|7.4|7.4|7.39|7.39|0
1701390000000|2023-12-01 00:20:00|7.38|7.38|7.38|7.38|7.4|7.4|7.38|7.38|0
1701390900000|2023-12-01 00:35:00|7.39|7.39|7.39|7.39|7.39|7.39|7.39|7.39|0
1701391200000|2023-12-01 00:40:00|7.38|7.38|7.38|7.38|7.38|7.38|7.38|7.38|0
1701391500000|2023-12-01 00:45:00|7.39|7.39|7.38|7.38|7.39|7.39|7.38|7.38|0
1701392100000|2023-12-01 00:55:00|7.37|7.37|7.38|7.38|7.38|7.38|7.37|7.37|0
1701421200000|2023-12-01 09:00:00|7.43|7.43|7.46|7.46|7.46|7.46|7.41|7.41|0
1701421500000|2023-12-01 09:05:00|7.44|7.44|7.44|7.44|7.44|7.44|7.44|7.44|0
1701421800000|2023-12-01 09:10:00|7.45|7.45|7.46|7.46|7.46|7.46|7.45|7.45|0
1701422100000|2023-12-01 09:15:00|7.45|7.45|7.47|7.47|7.48|7.48|7.45|7.45|0
1701422400000|2023-12-01 09:20:00|7.46|7.46|7.47|7.47|7.47|7.47|7.45|7.45|0
1701422700000|2023-12-01 09:25:00|7.48|7.48|7.48|7.48|7.48|7.48|7.47|7.47|0
1701423000000|2023-12-01 09:30:00|7.47|7.47|7.47|7.47|7.47|7.47|7.47|7.47|0
1701423300000|2023-12-01 09:35:00|7.48|7.48|7.48|7.48|7.48|7.48|7.47|7.47|0
1701423600000|2023-12-01 09:40:00|7.47|7.47|7.46|7.46|7.47|7.47|7.46|7.46|0
1701424200000|2023-12-01 09:50:00|7.45|7.45|7.46|7.46|7.46|7.46|7.45|7.45|0
1701424500000|2023-12-01 09:55:00|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.45|0
1701424800000|2023-12-01 10:00:00|7.46|7.46|7.46|7.46|7.46|7.46|7.45|7.45|0
1701425100000|2023-12-01 10:05:00|7.47|7.47|7.47|7.47|7.47|7.47|7.47|7.47|0
1701425400000|2023-12-01 10:10:00|7.48|7.48|7.47|7.47|7.48|7.48|7.47|7.47|0
1701425700000|2023-12-01 10:15:00|7.48|7.48|7.47|7.47|7.48|7.48|7.47|7.47|0
1701426300000|2023-12-01 10:25:00|7.46|7.46|7.48|7.48|7.48|7.48|7.46|7.46|0
1701426600000|2023-12-01 10:30:00|7.47|7.47|7.48|7.48|7.48|7.48|7.47|7.47|0
1701427200000|2023-12-01 10:40:00|7.47|7.47|7.47|7.47|7.47|7.47|7.47|7.47|0
1701428100000|2023-12-01 10:55:00|7.46|7.46|7.47|7.47|7.47|7.47|7.45|7.45|0
1701428400000|2023-12-01 11:00:00|7.45|7.45|7.45|7.45|7.47|7.47|7.45|7.45|0
1701428700000|2023-12-01 11:05:00|7.46|7.46|7.46|7.46|7.46|7.46|7.46|7.46|0
1701429000000|2023-12-01 11:10:00|7.45|7.45|7.45|7.45|7.46|7.46|7.45|7.45|0
1701430200000|2023-12-01 11:30:00|7.44|7.44|7.44|7.44|7.44|7.44|7.44|7.44|0
1701430800000|2023-12-01 11:40:00|7.45|7.45|7.45|7.45|7.46|7.46|7.45|7.45|0
1701431100000|2023-12-01 11:45:00|7.46|7.46|7.43|7.43|7.46|7.46|7.43|7.43|0
1701431700000|2023-12-01 11:55:00|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|0
1701432000000|2023-12-01 12:00:00|7.43|7.43|7.39|7.39|7.43|7.43|7.39|7.39|0
1701432300000|2023-12-01 12:05:00|7.38|7.38|7.4|7.4|7.4|7.4|7.38|7.38|0
1701432600000|2023-12-01 12:10:00|7.39|7.39|7.4|7.4|7.4|7.4|7.39|7.39|0
1701432900000|2023-12-01 12:15:00|7.39|7.39|7.38|7.38|7.42|7.42|7.38|7.38|0
1701433200000|2023-12-01 12:20:00|7.37|7.37|7.37|7.37|7.38|7.38|7.36|7.36|0
1701433500000|2023-12-01 12:25:00|7.38|7.38|7.37|7.37|7.39|7.39|7.37|7.37|0
1701433800000|2023-12-01 12:30:00|7.38|7.38|7.38|7.38|7.38|7.38|7.38|7.38|0
1701434100000|2023-12-01 12:35:00|7.37|7.37|7.39|7.39|7.39|7.39|7.37|7.37|0
1701434400000|2023-12-01 12:40:00|7.38|7.38|7.37|7.37|7.38|7.38|7.37|7.37|0
1701434700000|2023-12-01 12:45:00|7.39|7.39|7.37|7.37|7.39|7.39|7.37|7.37|0
1701435000000|2023-12-01 12:50:00|7.36|7.36|7.37|7.37|7.37|7.37|7.36|7.36|0
1701435300000|2023-12-01 12:55:00|7.38|7.38|7.38|7.38|7.38|7.38|7.38|7.38|0
1701435600000|2023-12-01 13:00:00|7.37|7.37|7.37|7.37|7.38|7.38|7.35|7.35|0
1701436200000|2023-12-01 13:10:00|7.38|7.38|7.37|7.37|7.38|7.38|7.37|7.37|0
1701436500000|2023-12-01 13:15:00|7.38|7.38|7.37|7.37|7.38|7.38|7.37|7.37|0
1701436800000|2023-12-01 13:20:00|7.38|7.38|7.38|7.38|7.38|7.38|7.36|7.36|0
1701437400000|2023-12-01 13:30:00|7.39|7.39|7.4|7.4|7.4|7.4|7.38|7.38|0
1701437700000|2023-12-01 13:35:00|7.38|7.38|7.39|7.39|7.39|7.39|7.38|7.38|0
1701438000000|2023-12-01 13:40:00|7.41|7.41|7.39|7.39|7.41|7.41|7.39|7.39|0
1701438300000|2023-12-01 13:45:00|7.4|7.4|7.39|7.39|7.4|7.4|7.38|7.38|0
1701438600000|2023-12-01 13:50:00|7.38|7.38|7.39|7.39|7.39|7.39|7.38|7.38|0
1701438900000|2023-12-01 13:55:00|7.4|7.4|7.41|7.41|7.41|7.41|7.39|7.39|0
1701439200000|2023-12-01 14:00:00|7.4|7.4|7.41|7.41|7.41|7.41|7.39|7.39|0
1701439500000|2023-12-01 14:05:00|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|0
1701440100000|2023-12-01 14:15:00|7.39|7.39|7.39|7.39|7.39|7.39|7.39|7.39|0
1701440400000|2023-12-01 14:20:00|7.38|7.38|7.39|7.39|7.39|7.39|7.38|7.38|0
1701440700000|2023-12-01 14:25:00|7.4|7.4|7.4|7.4|7.4|7.4|7.39|7.39|0
1701441000000|2023-12-01 14:30:00|7.38|7.38|7.49|7.49|7.52|7.52|7.38|7.38|0
1701441300000|2023-12-01 14:35:00|7.48|7.48|7.51|7.51|7.52|7.52|7.43|7.43|0
1701441600000|2023-12-01 14:40:00|7.52|7.52|7.55|7.55|7.55|7.55|7.48|7.48|0
1701441900000|2023-12-01 14:45:00|7.56|7.56|7.55|7.55|7.56|7.56|7.52|7.52|0
1701442200000|2023-12-01 14:50:00|7.56|7.56|7.58|7.58|7.59|7.59|7.53|7.53|0
1701442500000|2023-12-01 14:55:00|7.59|7.59|7.6|7.6|7.63|7.63|7.58|7.58|0
1701442800000|2023-12-01 15:00:00|7.61|7.61|7.61|7.61|7.64|7.64|7.61|7.61|0
1701443100000|2023-12-01 15:05:00|7.62|7.62|7.65|7.65|7.65|7.65|7.6|7.6|0
1701443400000|2023-12-01 15:10:00|7.64|7.64|7.61|7.61|7.65|7.65|7.6|7.6|0
1701443700000|2023-12-01 15:15:00|7.6|7.6|7.61|7.61|7.62|7.62|7.6|7.6|0
1701444000000|2023-12-01 15:20:00|7.62|7.62|7.63|7.63|7.64|7.64|7.6|7.6|0
1701444300000|2023-12-01 15:25:00|7.62|7.62|7.59|7.59|7.62|7.62|7.57|7.57|0
1701444600000|2023-12-01 15:30:00|7.58|7.58|7.61|7.61|7.61|7.61|7.57|7.57|0
1701444900000|2023-12-01 15:35:00|7.62|7.62|7.6|7.6|7.63|7.63|7.6|7.6|0
1701445200000|2023-12-01 15:40:00|7.61|7.61|7.6|7.6|7.62|7.62|7.6|7.6|0
1701445500000|2023-12-01 15:45:00|7.59|7.59|7.6|7.6|7.6|7.6|7.59|7.59|0
1701445800000|2023-12-01 15:50:00|7.61|7.61|7.61|7.61|7.62|7.62|7.6|7.6|0
1701446100000|2023-12-01 15:55:00|7.6|7.6|7.6|7.6|7.6|7.6|7.59|7.59|0
1701446400000|2023-12-01 16:00:00|7.59|7.59|7.61|7.61|7.61|7.61|7.58|7.58|0
1701446700000|2023-12-01 16:05:00|7.6|7.6|7.63|7.63|7.63|7.63|7.59|7.59|0
1701447000000|2023-12-01 16:10:00|7.62|7.62|7.64|7.64|7.65|7.65|7.62|7.62|0
1701447300000|2023-12-01 16:15:00|7.63|7.63|7.63|7.63|7.65|7.65|7.62|7.62|0
1701447600000|2023-12-01 16:20:00|7.62|7.62|7.6|7.6|7.62|7.62|7.59|7.59|0
1701447900000|2023-12-01 16:25:00|7.61|7.61|7.65|7.65|7.65|7.65|7.61|7.61|0
1701448200000|2023-12-01 16:30:00|7.63|7.63|7.66|7.66|7.66|7.66|7.62|7.62|0
1701448500000|2023-12-01 16:35:00|7.67|7.67|7.66|7.66|7.67|7.67|7.65|7.65|0
1701448800000|2023-12-01 16:40:00|7.65|7.65|7.71|7.71|7.71|7.71|7.65|7.65|0
1701449100000|2023-12-01 16:45:00|7.7|7.7|7.72|7.72|7.73|7.73|7.68|7.68|0
1701449400000|2023-12-01 16:50:00|7.7|7.7|7.74|7.74|7.78|7.78|7.7|7.7|0
1701449700000|2023-12-01 16:55:00|7.75|7.75|7.74|7.74|7.76|7.76|7.73|7.73|0
1701450000000|2023-12-01 17:00:00|7.73|7.73|7.75|7.75|7.76|7.76|7.73|7.73|0
1701450300000|2023-12-01 17:05:00|7.76|7.76|7.74|7.74|7.76|7.76|7.73|7.73|0
1701450600000|2023-12-01 17:10:00|7.72|7.72|7.74|7.74|7.75|7.75|7.71|7.71|0
1701450900000|2023-12-01 17:15:00|7.73|7.73|7.73|7.73|7.74|7.74|7.72|7.72|0
1701451200000|2023-12-01 17:20:00|7.74|7.74|7.75|7.75|7.75|7.75|7.71|7.71|0
1701451500000|2023-12-01 17:25:00|7.76|7.76|7.73|7.73|7.76|7.76|7.73|7.73|0
1701451800000|2023-12-01 17:30:00|7.74|7.74|7.76|7.76|7.76|7.76|7.73|7.73|0
1701452100000|2023-12-01 17:35:00|7.75|7.75|7.76|7.76|7.76|7.76|7.74|7.74|0
1701452700000|2023-12-01 17:45:00|7.75|7.75|7.76|7.76|7.78|7.78|7.74|7.74|0
1701453000000|2023-12-01 17:50:00|7.75|7.75|7.74|7.74|7.75|7.75|7.74|7.74|0
1701453300000|2023-12-01 17:55:00|7.75|7.75|7.74|7.74|7.76|7.76|7.72|7.72|0
1701453600000|2023-12-01 18:00:00|7.73|7.73|7.73|7.73|7.75|7.75|7.72|7.72|0
1701453900000|2023-12-01 18:05:00|7.74|7.74|7.75|7.75|7.75|7.75|7.72|7.72|0
1701454200000|2023-12-01 18:10:00|7.74|7.74|7.73|7.73|7.75|7.75|7.73|7.73|0
1701454500000|2023-12-01 18:15:00|7.72|7.72|7.73|7.73|7.75|7.75|7.72|7.72|0
1701454800000|2023-12-01 18:20:00|7.72|7.72|7.7|7.7|7.73|7.73|7.7|7.7|0
1701455100000|2023-12-01 18:25:00|7.71|7.71|7.66|7.66|7.71|7.71|7.66|7.66|0
1701455400000|2023-12-01 18:30:00|7.65|7.65|7.65|7.65|7.66|7.66|7.65|7.65|0
1701455700000|2023-12-01 18:35:00|7.66|7.66|7.68|7.68|7.68|7.68|7.66|7.66|0
1701456000000|2023-12-01 18:40:00|7.67|7.67|7.67|7.67|7.68|7.68|7.66|7.66|0
1701456300000|2023-12-01 18:45:00|7.66|7.66|7.69|7.69|7.69|7.69|7.66|7.66|0
1701456600000|2023-12-01 18:50:00|7.68|7.68|7.68|7.68|7.7|7.7|7.68|7.68|0
1701456900000|2023-12-01 18:55:00|7.69|7.69|7.69|7.69|7.7|7.7|7.69|7.69|0
1701457200000|2023-12-01 19:00:00|7.68|7.68|7.73|7.73|7.73|7.73|7.68|7.68|0
1701457500000|2023-12-01 19:05:00|7.74|7.74|7.73|7.73|7.74|7.74|7.72|7.72|0
1701457800000|2023-12-01 19:10:00|7.72|7.72|7.74|7.74|7.74|7.74|7.72|7.72|0
1701458100000|2023-12-01 19:15:00|7.73|7.73|7.75|7.75|7.76|7.76|7.73|7.73|0
1701458400000|2023-12-01 19:20:00|7.74|7.74|7.78|7.78|7.79|7.79|7.73|7.73|0
1701458700000|2023-12-01 19:25:00|7.77|7.77|7.79|7.79|7.8|7.8|7.77|7.77|0
1701459000000|2023-12-01 19:30:00|7.8|7.8|7.82|7.82|7.82|7.82|7.79|7.79|0
1701459300000|2023-12-01 19:35:00|7.81|7.81|7.82|7.82|7.84|7.84|7.81|7.81|0
1701459600000|2023-12-01 19:40:00|7.81|7.81|7.81|7.81|7.82|7.82|7.8|7.8|0
1701459900000|2023-12-01 19:45:00|7.82|7.82|7.82|7.82|7.83|7.83|7.81|7.81|0
1701460200000|2023-12-01 19:50:00|7.81|7.81|7.81|7.81|7.81|7.81|7.81|7.81|0
1701460500000|2023-12-01 19:55:00|7.82|7.82|7.82|7.82|7.83|7.83|7.82|7.82|0
1701460800000|2023-12-01 20:00:00|7.83|7.83|7.82|7.82|7.83|7.83|7.82|7.82|0
1701461100000|2023-12-01 20:05:00|7.81|7.81|7.81|7.81|7.81|7.81|7.78|7.78|0
1701461400000|2023-12-01 20:10:00|7.8|7.8|7.81|7.81|7.81|7.81|7.79|7.79|0
1701461700000|2023-12-01 20:15:00|7.8|7.8|7.8|7.8|7.8|7.8|7.79|7.79|0
1701462000000|2023-12-01 20:20:00|7.79|7.79|7.81|7.81|7.81|7.81|7.79|7.79|0
1701462300000|2023-12-01 20:25:00|7.8|7.8|7.81|7.81|7.81|7.81|7.8|7.8|0
1701462600000|2023-12-01 20:30:00|7.82|7.82|7.84|7.84|7.85|7.85|7.82|7.82|0
1701462900000|2023-12-01 20:35:00|7.85|7.85|7.84|7.84|7.85|7.85|7.83|7.83|0
1701463200000|2023-12-01 20:40:00|7.85|7.85|7.83|7.83|7.85|7.85|7.83|7.83|0
1701463500000|2023-12-01 20:45:00|7.84|7.84|7.81|7.81|7.84|7.84|7.79|7.79|0
1701463800000|2023-12-01 20:50:00|7.8|7.8|7.78|7.78|7.81|7.81|7.78|7.78|0
1701464100000|2023-12-01 20:55:00|7.79|7.79|7.78|7.78|7.81|7.81|7.78|7.78|0
1701464400000|2023-12-01 21:00:00|7.8|7.8|7.79|7.79|7.8|7.8|7.75|7.75|0
1701680400000|2023-12-04 09:00:00|7.86|7.86|7.99|7.99|7.99|7.99|7.86|7.86|0
1701680700000|2023-12-04 09:05:00|8.02|8.02|8.11|8.11|8.12|8.12|8|8|0
1701681000000|2023-12-04 09:10:00|8.12|8.12|8.07|8.07|8.12|8.12|8.07|8.07|0
1701681300000|2023-12-04 09:15:00|8.06|8.06|8.12|8.12|8.12|8.12|8.06|8.06|0
1701681600000|2023-12-04 09:20:00|8.09|8.09|8.1|8.1|8.11|8.11|8.07|8.07|0
1701681900000|2023-12-04 09:25:00|8.09|8.09|8.1|8.1|8.11|8.11|8.08|8.08|0
1701682200000|2023-12-04 09:30:00|8.09|8.09|8.09|8.09|8.1|8.1|8.08|8.08|0
1701682500000|2023-12-04 09:35:00|8.08|8.08|8.11|8.11|8.11|8.11|8.07|8.07|0
1701682800000|2023-12-04 09:40:00|8.1|8.1|8.14|8.14|8.15|8.15|8.1|8.1|0
1701683100000|2023-12-04 09:45:00|8.15|8.15|8.16|8.16|8.16|8.16|8.14|8.14|0
1701683400000|2023-12-04 09:50:00|8.15|8.15|8.11|8.11|8.16|8.16|8.1|8.1|0
1701683700000|2023-12-04 09:55:00|8.16|8.16|8.11|8.11|8.16|8.16|8.11|8.11|0
1701684000000|2023-12-04 10:00:00|8.13|8.13|8.12|8.12|8.13|8.13|8.11|8.11|0
1701684300000|2023-12-04 10:05:00|8.13|8.13|8.13|8.13|8.13|8.13|8.11|8.11|0
1701684600000|2023-12-04 10:10:00|8.12|8.12|8.12|8.12|8.14|8.14|8.12|8.12|0
1701684900000|2023-12-04 10:15:00|8.13|8.13|8.14|8.14|8.15|8.15|8.13|8.13|0
1701685200000|2023-12-04 10:20:00|8.12|8.12|8.13|8.13|8.15|8.15|8.12|8.12|0
1701685500000|2023-12-04 10:25:00|8.14|8.14|8.16|8.16|8.16|8.16|8.13|8.13|0
1701685800000|2023-12-04 10:30:00|8.17|8.17|8.16|8.16|8.18|8.18|8.15|8.15|0
1701686100000|2023-12-04 10:35:00|8.15|8.15|8.19|8.19|8.19|8.19|8.15|8.15|0
1701686400000|2023-12-04 10:40:00|8.18|8.18|8.19|8.19|8.2|8.2|8.17|8.17|0
1701686700000|2023-12-04 10:45:00|8.2|8.2|8.23|8.23|8.23|8.23|8.2|8.2|0
1701687000000|2023-12-04 10:50:00|8.22|8.22|8.21|8.21|8.22|8.22|8.2|8.2|0
1701687300000|2023-12-04 10:55:00|8.19|8.19|8.19|8.19|8.21|8.21|8.19|8.19|0
1701687600000|2023-12-04 11:00:00|8.21|8.21|8.17|8.17|8.22|8.22|8.17|8.17|0
1701687900000|2023-12-04 11:05:00|8.21|8.21|8.22|8.22|8.22|8.22|8.2|8.2|0
1701688200000|2023-12-04 11:10:00|8.19|8.19|8.12|8.12|8.22|8.22|8.12|8.12|0
1701688500000|2023-12-04 11:15:00|8.14|8.14|8.15|8.15|8.15|8.15|8.13|8.13|0
1701688800000|2023-12-04 11:20:00|8.14|8.14|8.16|8.16|8.16|8.16|8.14|8.14|0
1701689100000|2023-12-04 11:25:00|8.15|8.15|8.15|8.15|8.16|8.16|8.14|8.14|0
1701689400000|2023-12-04 11:30:00|8.16|8.16|8.15|8.15|8.16|8.16|8.15|8.15|0
1701689700000|2023-12-04 11:35:00|8.16|8.16|8.16|8.16|8.16|8.16|8.16|8.16|0
1701690000000|2023-12-04 11:40:00|8.14|8.14|8.16|8.16|8.16|8.16|8.14|8.14|0
1701690300000|2023-12-04 11:45:00|8.11|8.11|8.07|8.07|8.14|8.14|8.07|8.07|0
1701690600000|2023-12-04 11:50:00|8.09|8.09|8.06|8.06|8.1|8.1|8.05|8.05|0
1701691200000|2023-12-04 12:00:00|8.09|8.09|8.02|8.02|8.09|8.09|8.02|8.02|0
1701691500000|2023-12-04 12:05:00|8.01|8.01|8.05|8.05|8.05|8.05|8.01|8.01|0
1701691800000|2023-12-04 12:10:00|8.01|8.01|8|8|8.04|8.04|8|8|0
1701692100000|2023-12-04 12:15:00|8.01|8.01|8.06|8.06|8.06|8.06|8.01|8.01|0
1701692400000|2023-12-04 12:20:00|8.04|8.04|8.09|8.09|8.09|8.09|8.04|8.04|0
1701692700000|2023-12-04 12:25:00|8.06|8.06|8.08|8.08|8.09|8.09|8.06|8.06|0
1701693000000|2023-12-04 12:30:00|8.06|8.06|8.06|8.06|8.06|8.06|8.06|8.06|0
1701693300000|2023-12-04 12:35:00|8.08|8.08|8.06|8.06|8.09|8.09|8.06|8.06|0
1701693600000|2023-12-04 12:40:00|8.08|8.08|8.05|8.05|8.08|8.08|8.05|8.05|0
1701693900000|2023-12-04 12:45:00|8.06|8.06|8.07|8.07|8.07|8.07|8.06|8.06|0
1701694200000|2023-12-04 12:50:00|8.08|8.08|8.08|8.08|8.09|8.09|8.07|8.07|0
1701694500000|2023-12-04 12:55:00|8.07|8.07|8.08|8.08|8.1|8.1|8.07|8.07|0
1701694800000|2023-12-04 13:00:00|8.1|8.1|8.1|8.1|8.12|8.12|8.08|8.08|0
1701695100000|2023-12-04 13:05:00|8.11|8.11|8.11|8.11|8.13|8.13|8.09|8.09|0
1701695400000|2023-12-04 13:10:00|8.12|8.12|8.14|8.14|8.14|8.14|8.11|8.11|0
1701695700000|2023-12-04 13:15:00|8.13|8.13|8.16|8.16|8.16|8.16|8.13|8.13|0
1701696000000|2023-12-04 13:20:00|8.15|8.15|8.15|8.15|8.16|8.16|8.15|8.15|0
1701696300000|2023-12-04 13:25:00|8.16|8.16|8.13|8.13|8.18|8.18|8.13|8.13|0
1701696600000|2023-12-04 13:30:00|8.14|8.14|8.12|8.12|8.14|8.14|8.12|8.12|0
1701696900000|2023-12-04 13:35:00|8.13|8.13|8.06|8.06|8.16|8.16|8.06|8.06|0
1701697200000|2023-12-04 13:40:00|8.04|8.04|8.12|8.12|8.12|8.12|8.04|8.04|0
1701697500000|2023-12-04 13:45:00|8.11|8.11|8.11|8.11|8.12|8.12|8.11|8.11|0
1701698100000|2023-12-04 13:55:00|8.12|8.12|8.11|8.11|8.12|8.12|8.11|8.11|0
1701698700000|2023-12-04 14:05:00|8.1|8.1|8.02|8.02|8.1|8.1|8.02|8.02|0
1701699000000|2023-12-04 14:10:00|8.01|8.01|8.02|8.02|8.02|8.02|7.99|7.99|0
1701699300000|2023-12-04 14:15:00|8.01|8.01|8|8|8.06|8.06|7.99|7.99|0
1701699600000|2023-12-04 14:20:00|7.99|7.99|8.01|8.01|8.04|8.04|7.99|7.99|0
1701699900000|2023-12-04 14:25:00|7.94|7.94|7.91|7.91|8|8|7.89|7.89|0
1701700200000|2023-12-04 14:30:00|7.89|7.89|7.96|7.96|7.96|7.96|7.86|7.86|0
1701700500000|2023-12-04 14:35:00|7.97|7.97|8.1|8.1|8.13|8.13|7.97|7.97|0
1701700800000|2023-12-04 14:40:00|8.11|8.11|8.01|8.01|8.12|8.12|8.01|8.01|0
1701701100000|2023-12-04 14:45:00|8.02|8.02|8.02|8.02|8.05|8.05|8|8|0
1701701400000|2023-12-04 14:50:00|8.01|8.01|7.95|7.95|8.02|8.02|7.94|7.94|0
1701701700000|2023-12-04 14:55:00|7.94|7.94|7.98|7.98|7.98|7.98|7.91|7.91|0
1701702000000|2023-12-04 15:00:00|7.97|7.97|8|8|8.03|8.03|7.97|7.97|0
1701702300000|2023-12-04 15:05:00|8.01|8.01|7.99|7.99|8.01|8.01|7.98|7.98|0
1701702600000|2023-12-04 15:10:00|7.98|7.98|7.97|7.97|8|8|7.97|7.97|0
1701702900000|2023-12-04 15:15:00|7.96|7.96|7.94|7.94|7.98|7.98|7.94|7.94|0
1701703200000|2023-12-04 15:20:00|7.95|7.95|7.9|7.9|7.95|7.95|7.88|7.88|0
1701703500000|2023-12-04 15:25:00|7.89|7.89|7.86|7.86|7.91|7.91|7.86|7.86|0
1701703800000|2023-12-04 15:30:00|7.87|7.87|7.8|7.8|7.88|7.88|7.8|7.8|0
1701704100000|2023-12-04 15:35:00|7.81|7.81|7.85|7.85|7.85|7.85|7.81|7.81|0
1701704400000|2023-12-04 15:40:00|7.86|7.86|7.88|7.88|7.88|7.88|7.85|7.85|0
1701704700000|2023-12-04 15:45:00|7.87|7.87|7.88|7.88|7.89|7.89|7.87|7.87|0
1701705000000|2023-12-04 15:50:00|7.89|7.89|7.86|7.86|7.89|7.89|7.86|7.86|0
1701705300000|2023-12-04 15:55:00|7.85|7.85|7.85|7.85|7.86|7.86|7.84|7.84|0
1701705600000|2023-12-04 16:00:00|7.84|7.84|7.83|7.83|7.85|7.85|7.83|7.83|0
1701705900000|2023-12-04 16:05:00|7.84|7.84|7.85|7.85|7.85|7.85|7.83|7.83|0
1701706200000|2023-12-04 16:10:00|7.86|7.86|7.88|7.88|7.89|7.89|7.85|7.85|0
1701706500000|2023-12-04 16:15:00|7.89|7.89|7.91|7.91|7.91|7.91|7.88|7.88|0
1701706800000|2023-12-04 16:20:00|7.92|7.92|7.91|7.91|7.93|7.93|7.9|7.9|0
1701707100000|2023-12-04 16:25:00|7.9|7.9|7.92|7.92|7.93|7.93|7.9|7.9|0
1701707400000|2023-12-04 16:30:00|7.91|7.91|7.9|7.9|7.92|7.92|7.9|7.9|0
1701707700000|2023-12-04 16:35:00|7.91|7.91|7.9|7.9|7.91|7.91|7.89|7.89|0
1701708000000|2023-12-04 16:40:00|7.91|7.91|7.92|7.92|7.92|7.92|7.91|7.91|0
1701708300000|2023-12-04 16:45:00|7.91|7.91|7.92|7.92|7.93|7.93|7.91|7.91|0
1701708600000|2023-12-04 16:50:00|7.93|7.93|7.96|7.96|7.97|7.97|7.93|7.93|0
1701708900000|2023-12-04 16:55:00|7.97|7.97|7.98|7.98|7.99|7.99|7.96|7.96|0
1701709200000|2023-12-04 17:00:00|7.99|7.99|8|8|8|8|7.98|7.98|0
1701709500000|2023-12-04 17:05:00|7.99|7.99|8.01|8.01|8.01|8.01|7.98|7.98|0
1701709800000|2023-12-04 17:10:00|8|8|8|8|8.01|8.01|7.99|7.99|0
1701710100000|2023-12-04 17:15:00|8.01|8.01|8.01|8.01|8.02|8.02|8|8|0
1701710400000|2023-12-04 17:20:00|8.02|8.02|8.01|8.01|8.02|8.02|8|8|0
1701710700000|2023-12-04 17:25:00|8.02|8.02|8.02|8.02|8.02|8.02|8.01|8.01|0
1701711000000|2023-12-04 17:30:00|8.01|8.01|8.02|8.02|8.03|8.03|8.01|8.01|0
1701711300000|2023-12-04 17:35:00|8.03|8.03|8.02|8.02|8.03|8.03|8.01|8.01|0
1701711600000|2023-12-04 17:40:00|8.03|8.03|8.05|8.05|8.05|8.05|8.02|8.02|0
1701711900000|2023-12-04 17:45:00|8.04|8.04|8.04|8.04|8.07|8.07|8.04|8.04|0
1701712200000|2023-12-04 17:50:00|8.03|8.03|8.05|8.05|8.05|8.05|8.03|8.03|0
1701712500000|2023-12-04 17:55:00|8.04|8.04|8.06|8.06|8.06|8.06|8.04|8.04|0
1701712800000|2023-12-04 18:00:00|8.05|8.05|8.04|8.04|8.05|8.05|8.04|8.04|0
1701713100000|2023-12-04 18:05:00|8.05|8.05|8.04|8.04|8.06|8.06|8.04|8.04|0
1701713400000|2023-12-04 18:10:00|8.05|8.05|8.04|8.04|8.05|8.05|8.04|8.04|0
1701713700000|2023-12-04 18:15:00|8.03|8.03|8.03|8.03|8.04|8.04|8.02|8.02|0
1701714000000|2023-12-04 18:20:00|8.02|8.02|7.99|7.99|8.03|8.03|7.99|7.99|0
1701714300000|2023-12-04 18:25:00|7.98|7.98|7.96|7.96|7.98|7.98|7.96|7.96|0
1701714600000|2023-12-04 18:30:00|7.95|7.95|7.96|7.96|7.97|7.97|7.94|7.94|0
1701714900000|2023-12-04 18:35:00|7.95|7.95|7.95|7.95|7.96|7.96|7.95|7.95|0
1701715200000|2023-12-04 18:40:00|7.96|7.96|7.95|7.95|7.96|7.96|7.94|7.94|0
1701715500000|2023-12-04 18:45:00|7.94|7.94|7.96|7.96|7.96|7.96|7.94|7.94|0
1701715800000|2023-12-04 18:50:00|7.95|7.95|7.96|7.96|7.97|7.97|7.95|7.95|0
1701716100000|2023-12-04 18:55:00|7.95|7.95|7.95|7.95|7.96|7.96|7.93|7.93|0
1701716400000|2023-12-04 19:00:00|7.94|7.94|7.92|7.92|7.95|7.95|7.92|7.92|0
1701716700000|2023-12-04 19:05:00|7.93|7.93|7.91|7.91|7.93|7.93|7.9|7.9|0
1701717000000|2023-12-04 19:10:00|7.92|7.92|7.96|7.96|7.96|7.96|7.92|7.92|0
1701717300000|2023-12-04 19:15:00|7.95|7.95|7.97|7.97|7.98|7.98|7.95|7.95|0
1701717600000|2023-12-04 19:20:00|7.96|7.96|7.97|7.97|7.98|7.98|7.96|7.96|0
1701717900000|2023-12-04 19:25:00|7.98|7.98|7.95|7.95|7.98|7.98|7.95|7.95|0
1701718200000|2023-12-04 19:30:00|7.96|7.96|7.95|7.95|7.96|7.96|7.95|7.95|0
1701718500000|2023-12-04 19:35:00|7.96|7.96|7.94|7.94|7.96|7.96|7.93|7.93|0
1701718800000|2023-12-04 19:40:00|7.95|7.95|7.95|7.95|7.96|7.96|7.94|7.94|0
1701719100000|2023-12-04 19:45:00|7.96|7.96|7.96|7.96|7.96|7.96|7.95|7.95|0
1701719400000|2023-12-04 19:50:00|7.95|7.95|7.95|7.95|7.96|7.96|7.94|7.94|0
1701719700000|2023-12-04 19:55:00|7.96|7.96|7.97|7.97|7.97|7.97|7.95|7.95|0
1701720000000|2023-12-04 20:00:00|7.96|7.96|7.96|7.96|7.97|7.97|7.96|7.96|0
1701720300000|2023-12-04 20:05:00|7.97|7.97|7.96|7.96|7.98|7.98|7.96|7.96|0
1701720600000|2023-12-04 20:10:00|7.97|7.97|7.96|7.96|7.97|7.97|7.95|7.95|0
1701720900000|2023-12-04 20:15:00|7.97|7.97|7.99|7.99|7.99|7.99|7.97|7.97|0
1701721200000|2023-12-04 20:20:00|7.98|7.98|7.96|7.96|7.98|7.98|7.96|7.96|0
1701721800000|2023-12-04 20:30:00|7.95|7.95|7.95|7.95|7.96|7.96|7.95|7.95|0
1701722100000|2023-12-04 20:35:00|7.96|7.96|7.97|7.97|7.97|7.97|7.95|7.95|0
1701722400000|2023-12-04 20:40:00|7.96|7.96|7.98|7.98|7.98|7.98|7.96|7.96|0
1701722700000|2023-12-04 20:45:00|7.97|7.97|7.98|7.98|7.98|7.98|7.97|7.97|0
1701723000000|2023-12-04 20:50:00|7.99|7.99|8|8|8|8|7.99|7.99|0
1701723300000|2023-12-04 20:55:00|7.99|7.99|7.98|7.98|8|8|7.98|7.98|0
1701723600000|2023-12-04 21:00:00|7.99|7.99|8.01|8.01|8.01|8.01|7.96|7.96|0
1701723900000|2023-12-04 21:05:00|7.98|7.98|7.96|7.96|7.99|7.99|7.96|7.96|0
1701724200000|2023-12-04 21:10:00|7.97|7.97|7.99|7.99|7.99|7.99|7.97|7.97|0
1701724500000|2023-12-04 21:15:00|7.96|7.96|8.04|8.04|8.04|8.04|7.96|7.96|0
1701724800000|2023-12-04 21:20:00|8.03|8.03|8|8|8.04|8.04|8|8|0
1701725100000|2023-12-04 21:25:00|8.01|8.01|8.02|8.02|8.02|8.02|8.01|8.01|0
1701725400000|2023-12-04 21:30:00|8.01|8.01|8.01|8.01|8.01|8.01|8.01|8.01|0
1701725700000|2023-12-04 21:35:00|8.02|8.02|8.02|8.02|8.02|8.02|8.01|8.01|0
1701726000000|2023-12-04 21:40:00|8.03|8.03|8.02|8.02|8.05|8.05|8.02|8.02|0
1701726600000|2023-12-04 21:50:00|8.03|8.03|8.03|8.03|8.03|8.03|8.03|8.03|0
1701727200000|2023-12-04 22:00:00|8.04|8.04|8.04|8.04|8.06|8.06|8.04|8.04|0
1701727500000|2023-12-04 22:05:00|8.03|8.03|8.06|8.06|8.06|8.06|8.03|8.03|0
1701727800000|2023-12-04 22:10:00|8.04|8.04|8.1|8.1|8.1|8.1|8.04|8.04|0
1701728100000|2023-12-04 22:15:00|8.11|8.11|8.12|8.12|8.13|8.13|8.11|8.11|0
1701728400000|2023-12-04 22:20:00|8.13|8.13|8.07|8.07|8.13|8.13|8.07|8.07|0
1701728700000|2023-12-04 22:25:00|8.08|8.08|8.08|8.08|8.08|8.08|8.08|8.08|0
1701729000000|2023-12-04 22:30:00|8.11|8.11|8.08|8.08|8.11|8.11|8.08|8.08|0
1701729300000|2023-12-04 22:35:00|8.1|8.1|8.09|8.09|8.11|8.11|8.08|8.08|0
1701729600000|2023-12-04 22:40:00|8.08|8.08|8.11|8.11|8.11|8.11|8.08|8.08|0
1701729900000|2023-12-04 22:45:00|8.1|8.1|8.09|8.09|8.11|8.11|8.09|8.09|0
1701730200000|2023-12-04 22:50:00|8.11|8.11|8.11|8.11|8.13|8.13|8.11|8.11|0
1701730500000|2023-12-04 22:55:00|8.12|8.12|8.11|8.11|8.12|8.12|8.11|8.11|0
1701730800000|2023-12-04 23:00:00|8.12|8.12|8.11|8.11|8.12|8.12|8.11|8.11|0
1701731100000|2023-12-04 23:05:00|8.12|8.12|8.11|8.11|8.12|8.12|8.11|8.11|0
1701731700000|2023-12-04 23:15:00|8.12|8.12|8.12|8.12|8.12|8.12|8.11|8.11|0
1701732000000|2023-12-04 23:20:00|8.13|8.13|8.12|8.12|8.13|8.13|8.12|8.12|0
1701732300000|2023-12-04 23:25:00|8.13|8.13|8.13|8.13|8.15|8.15|8.11|8.11|0
1701732600000|2023-12-04 23:30:00|8.12|8.12|8.12|8.12|8.12|8.12|8.12|8.12|0
1701732900000|2023-12-04 23:35:00|8.13|8.13|8.12|8.12|8.13|8.13|8.12|8.12|0
1701733200000|2023-12-04 23:40:00|8.13|8.13|8.14|8.14|8.14|8.14|8.13|8.13|0
1701733500000|2023-12-04 23:45:00|8.15|8.15|8.26|8.26|8.26|8.26|8.15|8.15|0
1701733800000|2023-12-04 23:50:00|8.25|8.25|8.24|8.24|8.25|8.25|8.22|8.22|0
1701734100000|2023-12-04 23:55:00|8.26|8.26|8.26|8.26|8.27|8.27|8.24|8.24|0
1701734400000|2023-12-05 00:00:00|8.27|8.27|8.31|8.31|8.32|8.32|8.26|8.26|0
1701734700000|2023-12-05 00:05:00|8.32|8.32|8.34|8.34|8.35|8.35|8.31|8.31|0
1701735000000|2023-12-05 00:10:00|8.35|8.35|8.35|8.35|8.36|8.36|8.34|8.34|0
1701735300000|2023-12-05 00:15:00|8.36|8.36|8.34|8.34|8.36|8.36|8.32|8.32|0
1701735600000|2023-12-05 00:20:00|8.32|8.32|8.29|8.29|8.33|8.33|8.29|8.29|0
1701735900000|2023-12-05 00:25:00|8.3|8.3|8.31|8.31|8.32|8.32|8.29|8.29|0
1701736200000|2023-12-05 00:30:00|8.32|8.32|8.3|8.3|8.33|8.33|8.3|8.3|0
1701736500000|2023-12-05 00:35:00|8.32|8.32|8.3|8.3|8.32|8.32|8.3|8.3|0
1701736800000|2023-12-05 00:40:00|8.32|8.32|8.3|8.3|8.32|8.32|8.3|8.3|0
1701737100000|2023-12-05 00:45:00|8.31|8.31|8.31|8.31|8.33|8.33|8.27|8.27|0
1701737400000|2023-12-05 00:50:00|8.29|8.29|8.32|8.32|8.32|8.32|8.29|8.29|0
1701737700000|2023-12-05 00:55:00|8.31|8.31|8.33|8.33|8.34|8.34|8.29|8.29|0
1701766800000|2023-12-05 09:00:00|8.27|8.27|8.26|8.26|8.27|8.27|8.21|8.21|0
1701767100000|2023-12-05 09:05:00|8.23|8.23|8.25|8.25|8.25|8.25|8.23|8.23|0
1701767400000|2023-12-05 09:10:00|8.23|8.23|8.22|8.22|8.23|8.23|8.22|8.22|0
1701768000000|2023-12-05 09:20:00|8.23|8.23|8.22|8.22|8.23|8.23|8.22|8.22|0
1701768300000|2023-12-05 09:25:00|8.23|8.23|8.23|8.23|8.23|8.23|8.23|8.23|0
1701768600000|2023-12-05 09:30:00|8.22|8.22|8.23|8.23|8.23|8.23|8.22|8.22|0
1701768900000|2023-12-05 09:35:00|8.3|8.3|8.26|8.26|8.3|8.3|8.24|8.24|0
1701769200000|2023-12-05 09:40:00|8.25|8.25|8.25|8.25|8.26|8.26|8.25|8.25|0
1701769500000|2023-12-05 09:45:00|8.22|8.22|8.23|8.23|8.25|8.25|8.22|8.22|0
1701769800000|2023-12-05 09:50:00|8.25|8.25|8.26|8.26|8.26|8.26|8.25|8.25|0
1701770100000|2023-12-05 09:55:00|8.25|8.25|8.25|8.25|8.26|8.26|8.25|8.25|0
1701770400000|2023-12-05 10:00:00|8.3|8.3|8.3|8.3|8.3|8.3|8.25|8.25|0
1701770700000|2023-12-05 10:05:00|8.25|8.25|8.23|8.23|8.25|8.25|8.23|8.23|0
1701771000000|2023-12-05 10:10:00|8.25|8.25|8.26|8.26|8.3|8.3|8.23|8.23|0
1701771300000|2023-12-05 10:15:00|8.24|8.24|8.26|8.26|8.26|8.26|8.23|8.23|0
1701771600000|2023-12-05 10:20:00|8.25|8.25|8.22|8.22|8.26|8.26|8.22|8.22|0
1701771900000|2023-12-05 10:25:00|8.26|8.26|8.25|8.25|8.26|8.26|8.23|8.23|0
1701772200000|2023-12-05 10:30:00|8.23|8.23|8.25|8.25|8.25|8.25|8.23|8.23|0
1701772500000|2023-12-05 10:35:00|8.23|8.23|8.24|8.24|8.25|8.25|8.23|8.23|0
1701772800000|2023-12-05 10:40:00|8.23|8.23|8.19|8.19|8.23|8.23|8.18|8.18|0
1701773100000|2023-12-05 10:45:00|8.22|8.22|8.16|8.16|8.23|8.23|8.16|8.16|0
1701773400000|2023-12-05 10:50:00|8.17|8.17|8.18|8.18|8.18|8.18|8.17|8.17|0
1701773700000|2023-12-05 10:55:00|8.17|8.17|8.13|8.13|8.17|8.17|8.12|8.12|0
1701774000000|2023-12-05 11:00:00|8.12|8.12|8.01|8.01|8.14|8.14|8.01|8.01|0
1701774300000|2023-12-05 11:05:00|8.04|8.04|8.08|8.08|8.11|8.11|8.03|8.03|0
1701774600000|2023-12-05 11:10:00|8.1|8.1|8.14|8.14|8.15|8.15|8.1|8.1|0
1701774900000|2023-12-05 11:15:00|8.16|8.16|8.17|8.17|8.2|8.2|8.15|8.15|0
1701775200000|2023-12-05 11:20:00|8.22|8.22|8.16|8.16|8.22|8.22|8.15|8.15|0
1701775500000|2023-12-05 11:25:00|8.17|8.17|8.17|8.17|8.17|8.17|8.14|8.14|0
1701775800000|2023-12-05 11:30:00|8.15|8.15|8.15|8.15|8.17|8.17|8.15|8.15|0
1701776100000|2023-12-05 11:35:00|8.17|8.17|8.08|8.08|8.17|8.17|8.08|8.08|0
1701776400000|2023-12-05 11:40:00|8.1|8.1|8.11|8.11|8.11|8.11|8.09|8.09|0
1701776700000|2023-12-05 11:45:00|8.1|8.1|8.06|8.06|8.11|8.11|8.05|8.05|0
1701777000000|2023-12-05 11:50:00|8.07|8.07|8.11|8.11|8.11|8.11|8.07|8.07|0
1701777300000|2023-12-05 11:55:00|8.1|8.1|8.15|8.15|8.15|8.15|8.08|8.08|0
1701777600000|2023-12-05 12:00:00|8.17|8.17|8.15|8.15|8.18|8.18|8.11|8.11|0
1701777900000|2023-12-05 12:05:00|8.11|8.11|8.17|8.17|8.19|8.19|8.11|8.11|0
1701778200000|2023-12-05 12:10:00|8.15|8.15|8.16|8.16|8.16|8.16|8.13|8.13|0
1701778500000|2023-12-05 12:15:00|8.15|8.15|8.16|8.16|8.16|8.16|8.14|8.14|0
1701778800000|2023-12-05 12:20:00|8.17|8.17|8.15|8.15|8.18|8.18|8.15|8.15|0
1701779100000|2023-12-05 12:25:00|8.19|8.19|8.16|8.16|8.19|8.19|8.15|8.15|0
1701779400000|2023-12-05 12:30:00|8.17|8.17|8.17|8.17|8.19|8.19|8.17|8.17|0
1701779700000|2023-12-05 12:35:00|8.18|8.18|8.16|8.16|8.18|8.18|8.16|8.16|0
1701780000000|2023-12-05 12:40:00|8.15|8.15|8.14|8.14|8.15|8.15|8.13|8.13|0
1701780300000|2023-12-05 12:45:00|8.15|8.15|8.16|8.16|8.16|8.16|8.15|8.15|0
1701780600000|2023-12-05 12:50:00|8.17|8.17|8.16|8.16|8.17|8.17|8.16|8.16|0
1701780900000|2023-12-05 12:55:00|8.17|8.17|8.18|8.18|8.18|8.18|8.16|8.16|0
1701781200000|2023-12-05 13:00:00|8.16|8.16|8.16|8.16|8.18|8.18|8.16|8.16|0
1701781500000|2023-12-05 13:05:00|8.17|8.17|8.2|8.2|8.24|8.24|8.17|8.17|0
1701781800000|2023-12-05 13:10:00|8.21|8.21|8.21|8.21|8.23|8.23|8.2|8.2|0
1701782100000|2023-12-05 13:15:00|8.22|8.22|8.21|8.21|8.22|8.22|8.2|8.2|0
1701782400000|2023-12-05 13:20:00|8.2|8.2|8.22|8.22|8.22|8.22|8.2|8.2|0
1701782700000|2023-12-05 13:25:00|8.23|8.23|8.23|8.23|8.25|8.25|8.22|8.22|0
1701783000000|2023-12-05 13:30:00|8.26|8.26|8.26|8.26|8.26|8.26|8.24|8.24|0
1701783300000|2023-12-05 13:35:00|8.25|8.25|8.21|8.21|8.27|8.27|8.21|8.21|0
1701783600000|2023-12-05 13:40:00|8.22|8.22|8.24|8.24|8.26|8.26|8.22|8.22|0
1701783900000|2023-12-05 13:45:00|8.23|8.23|8.25|8.25|8.25|8.25|8.22|8.22|0
1701784200000|2023-12-05 13:50:00|8.24|8.24|8.23|8.23|8.24|8.24|8.22|8.22|0
1701784500000|2023-12-05 13:55:00|8.24|8.24|8.22|8.22|8.25|8.25|8.21|8.21|0
1701784800000|2023-12-05 14:00:00|8.21|8.21|8.2|8.2|8.22|8.22|8.19|8.19|0
1701785100000|2023-12-05 14:05:00|8.21|8.21|8.19|8.19|8.21|8.21|8.17|8.17|0
1701785400000|2023-12-05 14:10:00|8.18|8.18|8.18|8.18|8.2|8.2|8.18|8.18|0
1701785700000|2023-12-05 14:15:00|8.21|8.21|8.2|8.2|8.21|8.21|8.18|8.18|0
1701786000000|2023-12-05 14:20:00|8.19|8.19|8.16|8.16|8.2|8.2|8.16|8.16|0
1701786300000|2023-12-05 14:25:00|8.18|8.18|8.19|8.19|8.27|8.27|8.16|8.16|0
1701786600000|2023-12-05 14:30:00|8.16|8.16|8.2|8.2|8.21|8.21|8.09|8.09|0
1701786900000|2023-12-05 14:35:00|8.19|8.19|8.33|8.33|8.37|8.37|8.19|8.19|0
1701787200000|2023-12-05 14:40:00|8.32|8.32|8.26|8.26|8.32|8.32|8.13|8.13|0
1701787500000|2023-12-05 14:45:00|8.28|8.28|8.2|8.2|8.3|8.3|8.18|8.18|0
1701787800000|2023-12-05 14:50:00|8.21|8.21|8.24|8.24|8.24|8.24|8.18|8.18|0
1701788100000|2023-12-05 14:55:00|8.25|8.25|8.23|8.23|8.29|8.29|8.22|8.22|0
1701788400000|2023-12-05 15:00:00|8.22|8.22|8.34|8.34|8.34|8.34|8.22|8.22|0
1701788700000|2023-12-05 15:05:00|8.33|8.33|8.35|8.35|8.38|8.38|8.32|8.32|0
1701789000000|2023-12-05 15:10:00|8.36|8.36|8.46|8.46|8.47|8.47|8.36|8.36|0
1701789300000|2023-12-05 15:15:00|8.47|8.47|8.46|8.46|8.47|8.47|8.42|8.42|0
1701789600000|2023-12-05 15:20:00|8.47|8.47|8.51|8.51|8.53|8.53|8.44|8.44|0
1701789900000|2023-12-05 15:25:00|8.49|8.49|8.56|8.56|8.57|8.57|8.48|8.48|0
1701790200000|2023-12-05 15:30:00|8.55|8.55|8.56|8.56|8.59|8.59|8.55|8.55|0
1701790500000|2023-12-05 15:35:00|8.55|8.55|8.57|8.57|8.57|8.57|8.52|8.52|0
1701790800000|2023-12-05 15:40:00|8.55|8.55|8.59|8.59|8.61|8.61|8.54|8.54|0
1701791100000|2023-12-05 15:45:00|8.6|8.6|8.65|8.65|8.65|8.65|8.59|8.59|0
1701791400000|2023-12-05 15:50:00|8.64|8.64|8.56|8.56|8.64|8.64|8.55|8.55|0
1701791700000|2023-12-05 15:55:00|8.57|8.57|8.58|8.58|8.58|8.58|8.55|8.55|0
1701792000000|2023-12-05 16:00:00|8.59|8.59|8.53|8.53|8.59|8.59|8.5|8.5|0
1701792300000|2023-12-05 16:05:00|8.54|8.54|8.47|8.47|8.54|8.54|8.47|8.47|0
1701792600000|2023-12-05 16:10:00|8.46|8.46|8.49|8.49|8.51|8.51|8.44|8.44|0
1701792900000|2023-12-05 16:15:00|8.5|8.5|8.48|8.48|8.5|8.5|8.48|8.48|0
1701793200000|2023-12-05 16:20:00|8.49|8.49|8.52|8.52|8.52|8.52|8.48|8.48|0
1701793500000|2023-12-05 16:25:00|8.53|8.53|8.55|8.55|8.57|8.57|8.53|8.53|0
1701793800000|2023-12-05 16:30:00|8.54|8.54|8.55|8.55|8.57|8.57|8.54|8.54|0
1701794100000|2023-12-05 16:35:00|8.54|8.54|8.55|8.55|8.57|8.57|8.54|8.54|0
1701794400000|2023-12-05 16:40:00|8.56|8.56|8.6|8.6|8.61|8.61|8.56|8.56|0
1701794700000|2023-12-05 16:45:00|8.61|8.61|8.59|8.59|8.62|8.62|8.57|8.57|0
1701795000000|2023-12-05 16:50:00|8.6|8.6|8.52|8.52|8.6|8.6|8.52|8.52|0
1701795300000|2023-12-05 16:55:00|8.54|8.54|8.52|8.52|8.54|8.54|8.52|8.52|0
1701795600000|2023-12-05 17:00:00|8.53|8.53|8.56|8.56|8.57|8.57|8.52|8.52|0
1701795900000|2023-12-05 17:05:00|8.57|8.57|8.6|8.6|8.61|8.61|8.56|8.56|0
1701796200000|2023-12-05 17:10:00|8.61|8.61|8.58|8.58|8.61|8.61|8.57|8.57|0
1701796500000|2023-12-05 17:15:00|8.59|8.59|8.62|8.62|8.62|8.62|8.58|8.58|0
1701796800000|2023-12-05 17:20:00|8.61|8.61|8.62|8.62|8.65|8.65|8.61|8.61|0
1701797100000|2023-12-05 17:25:00|8.63|8.63|8.69|8.69|8.69|8.69|8.62|8.62|0
1701797400000|2023-12-05 17:30:00|8.71|8.71|8.67|8.67|8.73|8.73|8.65|8.65|0
1701797700000|2023-12-05 17:35:00|8.66|8.66|8.57|8.57|8.66|8.66|8.57|8.57|0
1701798000000|2023-12-05 17:40:00|8.56|8.56|8.53|8.53|8.56|8.56|8.53|8.53|0
1701798300000|2023-12-05 17:45:00|8.52|8.52|8.52|8.52|8.55|8.55|8.52|8.52|0
1701798600000|2023-12-05 17:50:00|8.51|8.51|8.49|8.49|8.53|8.53|8.48|8.48|0
1701798900000|2023-12-05 17:55:00|8.48|8.48|8.49|8.49|8.51|8.51|8.48|8.48|0
1701799200000|2023-12-05 18:00:00|8.5|8.5|8.49|8.49|8.51|8.51|8.47|8.47|0
1701799500000|2023-12-05 18:05:00|8.48|8.48|8.44|8.44|8.48|8.48|8.44|8.44|0
1701799800000|2023-12-05 18:10:00|8.43|8.43|8.42|8.42|8.44|8.44|8.41|8.41|0
1701800100000|2023-12-05 18:15:00|8.41|8.41|8.43|8.43|8.43|8.43|8.41|8.41|0
1701800400000|2023-12-05 18:20:00|8.42|8.42|8.43|8.43|8.44|8.44|8.42|8.42|0
1701800700000|2023-12-05 18:25:00|8.42|8.42|8.45|8.45|8.47|8.47|8.42|8.42|0
1701801000000|2023-12-05 18:30:00|8.44|8.44|8.48|8.48|8.48|8.48|8.44|8.44|0
1701801300000|2023-12-05 18:35:00|8.49|8.49|8.48|8.48|8.49|8.49|8.46|8.46|0
1701801600000|2023-12-05 18:40:00|8.47|8.47|8.49|8.49|8.5|8.5|8.47|8.47|0
1701801900000|2023-12-05 18:45:00|8.5|8.5|8.51|8.51|8.52|8.52|8.5|8.5|0
1701802200000|2023-12-05 18:50:00|8.52|8.52|8.49|8.49|8.52|8.52|8.48|8.48|0
1701802500000|2023-12-05 18:55:00|8.5|8.5|8.49|8.49|8.5|8.5|8.48|8.48|0
1701802800000|2023-12-05 19:00:00|8.48|8.48|8.49|8.49|8.51|8.51|8.48|8.48|0
1701803100000|2023-12-05 19:05:00|8.5|8.5|8.51|8.51|8.51|8.51|8.49|8.49|0
1701803400000|2023-12-05 19:10:00|8.52|8.52|8.52|8.52|8.52|8.52|8.5|8.5|0
1701803700000|2023-12-05 19:15:00|8.53|8.53|8.59|8.59|8.6|8.6|8.52|8.52|0
1701804000000|2023-12-05 19:20:00|8.58|8.58|8.59|8.59|8.61|8.61|8.58|8.58|0
1701804300000|2023-12-05 19:25:00|8.6|8.6|8.62|8.62|8.63|8.63|8.6|8.6|0
1701804600000|2023-12-05 19:30:00|8.63|8.63|8.63|8.63|8.63|8.63|8.61|8.61|0
1701804900000|2023-12-05 19:35:00|8.64|8.64|8.65|8.65|8.65|8.65|8.63|8.63|0
1701805200000|2023-12-05 19:40:00|8.66|8.66|8.65|8.65|8.67|8.67|8.65|8.65|0
1701805500000|2023-12-05 19:45:00|8.66|8.66|8.65|8.65|8.69|8.69|8.65|8.65|0
1701805800000|2023-12-05 19:50:00|8.66|8.66|8.71|8.71|8.72|8.72|8.65|8.65|0
1701806100000|2023-12-05 19:55:00|8.72|8.72|8.71|8.71|8.75|8.75|8.7|8.7|0
1701806400000|2023-12-05 20:00:00|8.72|8.72|8.74|8.74|8.74|8.74|8.68|8.68|0
1701806700000|2023-12-05 20:05:00|8.73|8.73|8.71|8.71|8.74|8.74|8.71|8.71|0
1701807000000|2023-12-05 20:10:00|8.72|8.72|8.75|8.75|8.77|8.77|8.72|8.72|0
1701807300000|2023-12-05 20:15:00|8.74|8.74|8.77|8.77|8.77|8.77|8.74|8.74|0
1701807600000|2023-12-05 20:20:00|8.76|8.76|8.73|8.73|8.76|8.76|8.73|8.73|0
1701807900000|2023-12-05 20:25:00|8.76|8.76|8.74|8.74|8.77|8.77|8.73|8.73|0
1701808200000|2023-12-05 20:30:00|8.73|8.73|8.81|8.81|8.81|8.81|8.72|8.72|0
1701808500000|2023-12-05 20:35:00|8.8|8.8|8.78|8.78|8.82|8.82|8.78|8.78|0
1701808800000|2023-12-05 20:40:00|8.77|8.77|8.81|8.81|8.81|8.81|8.77|8.77|0
1701809100000|2023-12-05 20:45:00|8.82|8.82|8.87|8.87|8.89|8.89|8.82|8.82|0
1701809400000|2023-12-05 20:50:00|8.86|8.86|8.84|8.84|8.88|8.88|8.83|8.83|0
1701809700000|2023-12-05 20:55:00|8.83|8.83|8.8|8.8|8.84|8.84|8.79|8.79|0
1701810000000|2023-12-05 21:00:00|8.79|8.79|8.81|8.81|8.82|8.82|8.78|8.78|0
1701810300000|2023-12-05 21:05:00|8.73|8.73|8.77|8.77|8.77|8.77|8.73|8.73|0
1701810600000|2023-12-05 21:10:00|8.79|8.79|8.8|8.8|8.8|8.8|8.79|8.79|0
1701810900000|2023-12-05 21:15:00|8.79|8.79|8.78|8.78|8.8|8.8|8.77|8.77|0
1701811200000|2023-12-05 21:20:00|8.77|8.77|8.77|8.77|8.78|8.78|8.77|8.77|0
1701811500000|2023-12-05 21:25:00|8.78|8.78|8.78|8.78|8.78|8.78|8.77|8.77|0
1701812100000|2023-12-05 21:35:00|8.79|8.79|8.8|8.8|8.8|8.8|8.79|8.79|0
1701812400000|2023-12-05 21:40:00|8.81|8.81|8.8|8.8|8.81|8.81|8.8|8.8|0
1701812700000|2023-12-05 21:45:00|8.81|8.81|8.81|8.81|8.82|8.82|8.8|8.8|0
1701813000000|2023-12-05 21:50:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1701813300000|2023-12-05 21:55:00|8.81|8.81|8.81|8.81|8.81|8.81|8.8|8.8|0
1701813600000|2023-12-05 22:00:00|8.8|8.8|8.81|8.81|8.83|8.83|8.8|8.8|0
1701813900000|2023-12-05 22:05:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1701814500000|2023-12-05 22:15:00|8.83|8.83|8.84|8.84|8.84|8.84|8.83|8.83|0
1701814800000|2023-12-05 22:20:00|8.86|8.86|8.98|8.98|8.98|8.98|8.84|8.84|0
1701815100000|2023-12-05 22:25:00|8.97|8.97|8.98|8.98|9.01|9.01|8.97|8.97|0
1701815400000|2023-12-05 22:30:00|8.99|8.99|9.04|9.04|9.07|9.07|8.99|8.99|0
1701815700000|2023-12-05 22:35:00|9.03|9.03|8.98|8.98|9.04|9.04|8.94|8.94|0
1701816000000|2023-12-05 22:40:00|8.94|8.94|9.03|9.03|9.03|9.03|8.94|8.94|0
1701816300000|2023-12-05 22:45:00|9.01|9.01|9.02|9.02|9.03|9.03|9.01|9.01|0
1701816600000|2023-12-05 22:50:00|9.03|9.03|8.98|8.98|9.03|9.03|8.94|8.94|0
1701816900000|2023-12-05 22:55:00|8.96|8.96|8.98|8.98|8.98|8.98|8.96|8.96|0
1701817200000|2023-12-05 23:00:00|8.97|8.97|8.95|8.95|8.98|8.98|8.95|8.95|0
1701817500000|2023-12-05 23:05:00|8.96|8.96|8.93|8.93|8.96|8.96|8.93|8.93|0
1701817800000|2023-12-05 23:10:00|8.96|8.96|8.95|8.95|8.97|8.97|8.93|8.93|0
1701818100000|2023-12-05 23:15:00|8.97|8.97|8.96|8.96|8.97|8.97|8.93|8.93|0
1701818400000|2023-12-05 23:20:00|8.98|8.98|8.94|8.94|8.98|8.98|8.94|8.94|0
1701818700000|2023-12-05 23:25:00|8.98|8.98|8.95|8.95|8.98|8.98|8.94|8.94|0
1701819000000|2023-12-05 23:30:00|8.96|8.96|8.98|8.98|8.98|8.98|8.95|8.95|0
1701819300000|2023-12-05 23:35:00|8.97|8.97|9|9|9|9|8.96|8.96|0
1701819600000|2023-12-05 23:40:00|9.01|9.01|9.03|9.03|9.03|9.03|9.01|9.01|0
1701819900000|2023-12-05 23:45:00|9.01|9.01|8.98|8.98|9.01|9.01|8.98|8.98|0
1701820200000|2023-12-05 23:50:00|8.97|8.97|8.98|8.98|9|9|8.97|8.97|0
1701820500000|2023-12-05 23:55:00|8.99|8.99|9|9|9|9|8.98|8.98|0
1701820800000|2023-12-06 00:00:00|8.98|8.98|8.99|8.99|9.02|9.02|8.98|8.98|0
1701821100000|2023-12-06 00:05:00|9|9|9|9|9.03|9.03|9|9|0
1701821400000|2023-12-06 00:10:00|9.02|9.02|8.98|8.98|9.02|9.02|8.98|8.98|0
1701821700000|2023-12-06 00:15:00|8.99|8.99|8.99|8.99|9|9|8.98|8.98|0
1701822000000|2023-12-06 00:20:00|8.98|8.98|8.98|8.98|9|9|8.96|8.96|0
1701822300000|2023-12-06 00:25:00|8.97|8.97|8.99|8.99|9|9|8.97|8.97|0
1701822600000|2023-12-06 00:30:00|9|9|9|9|9|9|8.98|8.98|0
1701822900000|2023-12-06 00:35:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1701823500000|2023-12-06 00:45:00|8.99|8.99|8.98|8.98|8.99|8.99|8.98|8.98|0
1701823800000|2023-12-06 00:50:00|8.99|8.99|8.98|8.98|8.99|8.99|8.97|8.97|0
1701824100000|2023-12-06 00:55:00|9|9|8.96|8.96|9.01|9.01|8.95|8.95|0
1701853200000|2023-12-06 09:00:00|8.99|8.99|9.05|9.05|9.08|9.08|8.99|8.99|0
1701853500000|2023-12-06 09:05:00|9.04|9.04|9.05|9.05|9.07|9.07|9.04|9.04|0
1701853800000|2023-12-06 09:10:00|9.03|9.03|9.03|9.03|9.06|9.06|9.03|9.03|0
1701854100000|2023-12-06 09:15:00|9.02|9.02|9.05|9.05|9.06|9.06|9.02|9.02|0
1701854400000|2023-12-06 09:20:00|9.04|9.04|9.03|9.03|9.06|9.06|9.02|9.02|0
1701854700000|2023-12-06 09:25:00|9.04|9.04|9.06|9.06|9.06|9.06|9.03|9.03|0
1701855000000|2023-12-06 09:30:00|9.05|9.05|9.02|9.02|9.05|9.05|9.01|9.01|0
1701855300000|2023-12-06 09:35:00|9.01|9.01|8.94|8.94|9.01|9.01|8.94|8.94|0
1701855600000|2023-12-06 09:40:00|8.98|8.98|9|9|9|9|8.95|8.95|0
1701855900000|2023-12-06 09:45:00|8.99|8.99|8.97|8.97|8.99|8.99|8.97|8.97|0
1701856200000|2023-12-06 09:50:00|8.98|8.98|8.97|8.97|8.98|8.98|8.96|8.96|0
1701856500000|2023-12-06 09:55:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1701856800000|2023-12-06 10:00:00|8.99|8.99|9|9|9|9|8.98|8.98|0
1701857100000|2023-12-06 10:05:00|8.99|8.99|9|9|9|9|8.99|8.99|0
1701857400000|2023-12-06 10:10:00|8.98|8.98|9|9|9|9|8.98|8.98|0
1701857700000|2023-12-06 10:15:00|8.98|8.98|9|9|9|9|8.98|8.98|0
1701858600000|2023-12-06 10:30:00|9.01|9.01|9.02|9.02|9.03|9.03|9|9|0
1701858900000|2023-12-06 10:35:00|9.03|9.03|9.02|9.02|9.03|9.03|9.02|9.02|0
1701859200000|2023-12-06 10:40:00|9.03|9.03|9.03|9.03|9.03|9.03|9.02|9.02|0
1701859500000|2023-12-06 10:45:00|9.04|9.04|9.04|9.04|9.05|9.05|9.03|9.03|0
1701859800000|2023-12-06 10:50:00|9.01|9.01|9.05|9.05|9.07|9.07|9.01|9.01|0
1701860100000|2023-12-06 10:55:00|9.03|9.03|9.07|9.07|9.08|9.08|9.03|9.03|0
1701860400000|2023-12-06 11:00:00|9.08|9.08|9.06|9.06|9.09|9.09|9.03|9.03|0
1701860700000|2023-12-06 11:05:00|9.07|9.07|9.02|9.02|9.07|9.07|9.02|9.02|0
1701861000000|2023-12-06 11:10:00|9.03|9.03|9.01|9.01|9.03|9.03|9.01|9.01|0
1701861300000|2023-12-06 11:15:00|8.98|8.98|9.02|9.02|9.03|9.03|8.98|8.98|0
1701861600000|2023-12-06 11:20:00|8.98|8.98|8.99|8.99|9.01|9.01|8.98|8.98|0
1701861900000|2023-12-06 11:25:00|8.98|8.98|9|9|9.01|9.01|8.98|8.98|0
1701862200000|2023-12-06 11:30:00|9.01|9.01|8.95|8.95|9.01|9.01|8.95|8.95|0
1701862500000|2023-12-06 11:35:00|8.94|8.94|8.94|8.94|8.95|8.95|8.93|8.93|0
1701862800000|2023-12-06 11:40:00|8.95|8.95|8.97|8.97|8.97|8.97|8.95|8.95|0
1701863100000|2023-12-06 11:45:00|8.96|8.96|8.96|8.96|8.98|8.98|8.95|8.95|0
1701863400000|2023-12-06 11:50:00|8.97|8.97|8.98|8.98|8.98|8.98|8.96|8.96|0
1701863700000|2023-12-06 11:55:00|8.97|8.97|8.97|8.97|8.98|8.98|8.97|8.97|0
1701864000000|2023-12-06 12:00:00|8.98|8.98|8.94|8.94|8.98|8.98|8.93|8.93|0
1701864300000|2023-12-06 12:05:00|8.93|8.93|8.93|8.93|8.94|8.94|8.92|8.92|0
1701864600000|2023-12-06 12:10:00|8.92|8.92|8.95|8.95|8.95|8.95|8.92|8.92|0
1701864900000|2023-12-06 12:15:00|8.96|8.96|8.91|8.91|8.96|8.96|8.9|8.9|0
1701865200000|2023-12-06 12:20:00|8.9|8.9|8.9|8.9|8.93|8.93|8.89|8.89|0
1701865500000|2023-12-06 12:25:00|8.92|8.92|8.9|8.9|8.92|8.92|8.89|8.89|0
1701865800000|2023-12-06 12:30:00|8.92|8.92|8.9|8.9|8.92|8.92|8.9|8.9|0
1701866100000|2023-12-06 12:35:00|8.92|8.92|8.93|8.93|8.94|8.94|8.91|8.91|0
1701866400000|2023-12-06 12:40:00|8.94|8.94|8.95|8.95|8.98|8.98|8.93|8.93|0
1701866700000|2023-12-06 12:45:00|8.96|8.96|8.95|8.95|8.99|8.99|8.94|8.94|0
1701867000000|2023-12-06 12:50:00|8.96|8.96|8.98|8.98|8.98|8.98|8.96|8.96|0
1701867300000|2023-12-06 12:55:00|8.97|8.97|8.98|8.98|8.98|8.98|8.96|8.96|0
1701867600000|2023-12-06 13:00:00|8.99|8.99|9|9|9|9|8.96|8.96|0
1701867900000|2023-12-06 13:05:00|8.98|8.98|8.99|8.99|8.99|8.99|8.98|8.98|0
1701868200000|2023-12-06 13:10:00|9.01|9.01|8.99|8.99|9.01|9.01|8.99|8.99|0
1701868500000|2023-12-06 13:15:00|9.01|9.01|8.99|8.99|9.03|9.03|8.98|8.98|0
1701868800000|2023-12-06 13:20:00|8.98|8.98|8.96|8.96|9.01|9.01|8.96|8.96|0
1701869100000|2023-12-06 13:25:00|8.98|8.98|8.98|8.98|8.98|8.98|8.96|8.96|0
1701869400000|2023-12-06 13:30:00|8.96|8.96|9.01|9.01|9.01|9.01|8.95|8.95|0
1701869700000|2023-12-06 13:35:00|9|9|8.98|8.98|9.01|9.01|8.98|8.98|0
1701870000000|2023-12-06 13:40:00|8.96|8.96|9|9|9|9|8.96|8.96|0
1701870300000|2023-12-06 13:45:00|8.99|8.99|8.96|8.96|8.99|8.99|8.96|8.96|0
1701870600000|2023-12-06 13:50:00|8.98|8.98|8.97|8.97|8.98|8.98|8.94|8.94|0
1701870900000|2023-12-06 13:55:00|8.95|8.95|8.98|8.98|9|9|8.95|8.95|0
1701871200000|2023-12-06 14:00:00|8.99|8.99|9.02|9.02|9.03|9.03|8.98|8.98|0
1701871500000|2023-12-06 14:05:00|9.01|9.01|9.05|9.05|9.05|9.05|9.01|9.01|0
1701871800000|2023-12-06 14:10:00|9.04|9.04|9.09|9.09|9.13|9.13|9.04|9.04|0
1701872100000|2023-12-06 14:15:00|9.08|9.08|9.08|9.08|9.11|9.11|9.07|9.07|0
1701872400000|2023-12-06 14:20:00|9.06|9.06|9.12|9.12|9.13|9.13|9.06|9.06|0
1701872700000|2023-12-06 14:25:00|9.13|9.13|9.11|9.11|9.18|9.18|9.08|9.08|0
1701873000000|2023-12-06 14:30:00|9.09|9.09|9.04|9.04|9.15|9.15|8.98|8.98|0
1701873300000|2023-12-06 14:35:00|9.03|9.03|9.06|9.06|9.1|9.1|9.01|9.01|0
1701873600000|2023-12-06 14:40:00|9.03|9.03|9.18|9.18|9.18|9.18|9.03|9.03|0
1701873900000|2023-12-06 14:45:00|9.17|9.17|9.32|9.32|9.34|9.34|9.17|9.17|0
1701874200000|2023-12-06 14:50:00|9.31|9.31|9.24|9.24|9.34|9.34|9.22|9.22|0
1701874500000|2023-12-06 14:55:00|9.25|9.25|9.33|9.33|9.35|9.35|9.24|9.24|0
1701874800000|2023-12-06 15:00:00|9.32|9.32|9.38|9.38|9.4|9.4|9.31|9.31|0
1701875100000|2023-12-06 15:05:00|9.37|9.37|9.32|9.32|9.38|9.38|9.31|9.31|0
1701875400000|2023-12-06 15:10:00|9.31|9.31|9.33|9.33|9.38|9.38|9.28|9.28|0
1701875700000|2023-12-06 15:15:00|9.32|9.32|9.38|9.38|9.4|9.4|9.32|9.32|0
1701876000000|2023-12-06 15:20:00|9.39|9.39|9.38|9.38|9.44|9.44|9.38|9.38|0
1701876300000|2023-12-06 15:25:00|9.36|9.36|9.39|9.39|9.39|9.39|9.31|9.31|0
1701876600000|2023-12-06 15:30:00|9.4|9.4|9.59|9.59|9.59|9.59|9.4|9.4|0
1701876900000|2023-12-06 15:35:00|9.58|9.58|9.59|9.59|9.59|9.59|9.56|9.56|0
1701877200000|2023-12-06 15:40:00|9.58|9.58|9.56|9.56|9.6|9.6|9.55|9.55|0
1701877500000|2023-12-06 15:45:00|9.54|9.54|9.43|9.43|9.58|9.58|9.43|9.43|0
1701877800000|2023-12-06 15:50:00|9.41|9.41|9.24|9.24|9.41|9.41|9.24|9.24|0
1701878100000|2023-12-06 15:55:00|9.25|9.25|9.36|9.36|9.36|9.36|9.24|9.24|0
1701878400000|2023-12-06 16:00:00|9.37|9.37|9.33|9.33|9.41|9.41|9.33|9.33|0
1701878700000|2023-12-06 16:05:00|9.34|9.34|9.39|9.39|9.4|9.4|9.32|9.32|0
1701879000000|2023-12-06 16:10:00|9.4|9.4|9.38|9.38|9.4|9.4|9.37|9.37|0
1701879300000|2023-12-06 16:15:00|9.39|9.39|9.5|9.5|9.5|9.5|9.38|9.38|0
1701879600000|2023-12-06 16:20:00|9.49|9.49|9.62|9.62|9.62|9.62|9.48|9.48|0
1701879900000|2023-12-06 16:25:00|9.61|9.61|9.59|9.59|9.62|9.62|9.56|9.56|0
1701880200000|2023-12-06 16:30:00|9.61|9.61|9.6|9.6|9.61|9.61|9.57|9.57|0
1701880500000|2023-12-06 16:35:00|9.59|9.59|9.56|9.56|9.61|9.61|9.56|9.56|0
1701880800000|2023-12-06 16:40:00|9.55|9.55|9.52|9.52|9.56|9.56|9.52|9.52|0
1701881100000|2023-12-06 16:45:00|9.53|9.53|9.61|9.61|9.61|9.61|9.53|9.53|0
1701881400000|2023-12-06 16:50:00|9.62|9.62|9.61|9.61|9.64|9.64|9.6|9.6|0
1701881700000|2023-12-06 16:55:00|9.6|9.6|9.67|9.67|9.71|9.71|9.6|9.6|0
1701882000000|2023-12-06 17:00:00|9.66|9.66|9.69|9.69|9.71|9.71|9.66|9.66|0
1701882300000|2023-12-06 17:05:00|9.68|9.68|9.64|9.64|9.68|9.68|9.63|9.63|0
1701882600000|2023-12-06 17:10:00|9.65|9.65|9.66|9.66|9.69|9.69|9.65|9.65|0
1701882900000|2023-12-06 17:15:00|9.65|9.65|9.62|9.62|9.66|9.66|9.6|9.6|0
1701883200000|2023-12-06 17:20:00|9.61|9.61|9.63|9.63|9.64|9.64|9.61|9.61|0
1701883500000|2023-12-06 17:25:00|9.64|9.64|9.57|9.57|9.65|9.65|9.57|9.57|0
1701883800000|2023-12-06 17:30:00|9.58|9.58|9.54|9.54|9.58|9.58|9.54|9.54|0
1701884100000|2023-12-06 17:35:00|9.52|9.52|9.58|9.58|9.58|9.58|9.52|9.52|0
1701884400000|2023-12-06 17:40:00|9.59|9.59|9.64|9.64|9.64|9.64|9.58|9.58|0
1701884700000|2023-12-06 17:45:00|9.63|9.63|9.64|9.64|9.64|9.64|9.59|9.59|0
1701885000000|2023-12-06 17:50:00|9.65|9.65|9.59|9.59|9.66|9.66|9.59|9.59|0
1701885300000|2023-12-06 17:55:00|9.58|9.58|9.56|9.56|9.59|9.59|9.55|9.55|0
1701885600000|2023-12-06 18:00:00|9.55|9.55|9.6|9.6|9.61|9.61|9.55|9.55|0
1701885900000|2023-12-06 18:05:00|9.61|9.61|9.54|9.54|9.61|9.61|9.54|9.54|0
1701886200000|2023-12-06 18:10:00|9.55|9.55|9.47|9.47|9.55|9.55|9.47|9.47|0
1701886500000|2023-12-06 18:15:00|9.48|9.48|9.43|9.43|9.48|9.48|9.42|9.42|0
1701886800000|2023-12-06 18:20:00|9.44|9.44|9.37|9.37|9.46|9.46|9.37|9.37|0
1701887100000|2023-12-06 18:25:00|9.36|9.36|9.43|9.43|9.43|9.43|9.35|9.35|0
1701887400000|2023-12-06 18:30:00|9.42|9.42|9.43|9.43|9.45|9.45|9.41|9.41|0
1701887700000|2023-12-06 18:35:00|9.42|9.42|9.41|9.41|9.42|9.42|9.38|9.38|0
1701888000000|2023-12-06 18:40:00|9.42|9.42|9.41|9.41|9.43|9.43|9.4|9.4|0
1701888300000|2023-12-06 18:45:00|9.42|9.42|9.4|9.4|9.42|9.42|9.39|9.39|0
1701888600000|2023-12-06 18:50:00|9.41|9.41|9.4|9.4|9.43|9.43|9.39|9.39|0
1701888900000|2023-12-06 18:55:00|9.41|9.41|9.36|9.36|9.41|9.41|9.36|9.36|0
1701889200000|2023-12-06 19:00:00|9.4|9.4|9.43|9.43|9.43|9.43|9.38|9.38|0
1701889500000|2023-12-06 19:05:00|9.45|9.45|9.52|9.52|9.53|9.53|9.43|9.43|0
1701889800000|2023-12-06 19:10:00|9.51|9.51|9.46|9.46|9.51|9.51|9.46|9.46|0
1701890100000|2023-12-06 19:15:00|9.45|9.45|9.46|9.46|9.46|9.46|9.43|9.43|0
1701890400000|2023-12-06 19:20:00|9.45|9.45|9.41|9.41|9.45|9.45|9.41|9.41|0
1701890700000|2023-12-06 19:25:00|9.42|9.42|9.4|9.4|9.42|9.42|9.39|9.39|0
1701891000000|2023-12-06 19:30:00|9.39|9.39|9.47|9.47|9.48|9.48|9.39|9.39|0
1701891300000|2023-12-06 19:35:00|9.48|9.48|9.44|9.44|9.48|9.48|9.43|9.43|0
1701891600000|2023-12-06 19:40:00|9.43|9.43|9.42|9.42|9.44|9.44|9.41|9.41|0
1701891900000|2023-12-06 19:45:00|9.41|9.41|9.4|9.4|9.41|9.41|9.38|9.38|0
1701892200000|2023-12-06 19:50:00|9.39|9.39|9.39|9.39|9.39|9.39|9.38|9.38|0
1701892500000|2023-12-06 19:55:00|9.38|9.38|9.4|9.4|9.43|9.43|9.38|9.38|0
1701892800000|2023-12-06 20:00:00|9.41|9.41|9.43|9.43|9.43|9.43|9.4|9.4|0
1701893100000|2023-12-06 20:05:00|9.44|9.44|9.47|9.47|9.47|9.47|9.43|9.43|0
1701893400000|2023-12-06 20:10:00|9.46|9.46|9.46|9.46|9.47|9.47|9.45|9.45|0
1701893700000|2023-12-06 20:15:00|9.45|9.45|9.46|9.46|9.47|9.47|9.44|9.44|0
1701894000000|2023-12-06 20:20:00|9.45|9.45|9.39|9.39|9.46|9.46|9.38|9.38|0
1701894300000|2023-12-06 20:25:00|9.38|9.38|9.31|9.31|9.4|9.4|9.31|9.31|0
1701894600000|2023-12-06 20:30:00|9.3|9.3|9.32|9.32|9.32|9.32|9.3|9.3|0
1701894900000|2023-12-06 20:35:00|9.33|9.33|9.36|9.36|9.37|9.37|9.33|9.33|0
1701895200000|2023-12-06 20:40:00|9.37|9.37|9.43|9.43|9.43|9.43|9.36|9.36|0
1701895500000|2023-12-06 20:45:00|9.42|9.42|9.43|9.43|9.43|9.43|9.41|9.41|0
1701895800000|2023-12-06 20:50:00|9.42|9.42|9.41|9.41|9.43|9.43|9.38|9.38|0
1701896100000|2023-12-06 20:55:00|9.42|9.42|9.43|9.43|9.43|9.43|9.41|9.41|0
1701896400000|2023-12-06 21:00:00|9.39|9.39|9.42|9.42|9.43|9.43|9.38|9.38|0
1701896700000|2023-12-06 21:05:00|9.39|9.39|9.39|9.39|9.42|9.42|9.38|9.38|0
1701897000000|2023-12-06 21:10:00|9.38|9.38|9.42|9.42|9.43|9.43|9.38|9.38|0
1701897300000|2023-12-06 21:15:00|9.31|9.31|9.38|9.38|9.38|9.38|9.31|9.31|0
1701897600000|2023-12-06 21:20:00|9.39|9.39|9.4|9.4|9.4|9.4|9.39|9.39|0
1701897900000|2023-12-06 21:25:00|9.42|9.42|9.4|9.4|9.42|9.42|9.4|9.4|0
1701898200000|2023-12-06 21:30:00|9.42|9.42|9.42|9.42|9.44|9.44|9.4|9.4|0
1701898500000|2023-12-06 21:35:00|9.43|9.43|9.4|9.4|9.44|9.44|9.4|9.4|0
1701898800000|2023-12-06 21:40:00|9.38|9.38|9.36|9.36|9.39|9.39|9.36|9.36|0
1701899100000|2023-12-06 21:45:00|9.39|9.39|9.38|9.38|9.39|9.39|9.38|9.38|0
1701899400000|2023-12-06 21:50:00|9.39|9.39|9.39|9.39|9.42|9.42|9.39|9.39|0
1701899700000|2023-12-06 21:55:00|9.4|9.4|9.42|9.42|9.42|9.42|9.39|9.39|0
1701900000000|2023-12-06 22:00:00|9.41|9.41|9.42|9.42|9.42|9.42|9.41|9.41|0
1701900600000|2023-12-06 22:10:00|9.41|9.41|9.39|9.39|9.42|9.42|9.38|9.38|0
1701900900000|2023-12-06 22:15:00|9.38|9.38|9.4|9.4|9.4|9.4|9.37|9.37|0
1701901200000|2023-12-06 22:20:00|9.39|9.39|9.37|9.37|9.39|9.39|9.35|9.35|0
1701901500000|2023-12-06 22:25:00|9.39|9.39|9.38|9.38|9.39|9.39|9.38|9.38|0
1701901800000|2023-12-06 22:30:00|9.37|9.37|9.39|9.39|9.39|9.39|9.37|9.37|0
1701902100000|2023-12-06 22:35:00|9.38|9.38|9.37|9.37|9.38|9.38|9.36|9.36|0
1701902400000|2023-12-06 22:40:00|9.36|9.36|9.38|9.38|9.38|9.38|9.36|9.36|0
1701902700000|2023-12-06 22:45:00|9.37|9.37|9.35|9.35|9.38|9.38|9.35|9.35|0
1701903000000|2023-12-06 22:50:00|9.34|9.34|9.3|9.3|9.34|9.34|9.3|9.3|0
1701903300000|2023-12-06 22:55:00|9.31|9.31|9.32|9.32|9.33|9.33|9.29|9.29|0
1701903600000|2023-12-06 23:00:00|9.33|9.33|9.35|9.35|9.35|9.35|9.33|9.33|0
1701903900000|2023-12-06 23:05:00|9.33|9.33|9.33|9.33|9.33|9.33|9.33|9.33|0
1701904500000|2023-12-06 23:15:00|9.34|9.34|9.32|9.32|9.34|9.34|9.31|9.31|0
1701904800000|2023-12-06 23:20:00|9.31|9.31|9.26|9.26|9.31|9.31|9.26|9.26|0
1701905100000|2023-12-06 23:25:00|9.25|9.25|9.25|9.25|9.28|9.28|9.25|9.25|0
1701905400000|2023-12-06 23:30:00|9.26|9.26|9.27|9.27|9.27|9.27|9.26|9.26|0
1701905700000|2023-12-06 23:35:00|9.29|9.29|9.29|9.29|9.29|9.29|9.28|9.28|0
1701906000000|2023-12-06 23:40:00|9.28|9.28|9.3|9.3|9.3|9.3|9.28|9.28|0
1701906300000|2023-12-06 23:45:00|9.29|9.29|9.29|9.29|9.29|9.29|9.28|9.28|0
1701906600000|2023-12-06 23:50:00|9.28|9.28|9.28|9.28|9.28|9.28|9.28|9.28|0
1701906900000|2023-12-06 23:55:00|9.29|9.29|9.3|9.3|9.3|9.3|9.26|9.26|0
1701907200000|2023-12-07 00:00:00|9.28|9.28|9.28|9.28|9.3|9.3|9.28|9.28|0
1701907500000|2023-12-07 00:05:00|9.31|9.31|9.33|9.33|9.33|9.33|9.3|9.3|0
1701907800000|2023-12-07 00:10:00|9.34|9.34|9.34|9.34|9.38|9.38|9.32|9.32|0
1701908100000|2023-12-07 00:15:00|9.37|9.37|9.41|9.41|9.41|9.41|9.37|9.37|0
1701908400000|2023-12-07 00:20:00|9.4|9.4|9.39|9.39|9.41|9.41|9.38|9.38|0
1701908700000|2023-12-07 00:25:00|9.41|9.41|9.4|9.4|9.41|9.41|9.38|9.38|0
1701909000000|2023-12-07 00:30:00|9.41|9.41|9.43|9.43|9.43|9.43|9.4|9.4|0
1701909300000|2023-12-07 00:35:00|9.42|9.42|9.43|9.43|9.43|9.43|9.41|9.41|0
1701909600000|2023-12-07 00:40:00|9.41|9.41|9.42|9.42|9.43|9.43|9.4|9.4|0
1701909900000|2023-12-07 00:45:00|9.4|9.4|9.43|9.43|9.43|9.43|9.4|9.4|0
1701910200000|2023-12-07 00:50:00|9.42|9.42|9.4|9.4|9.43|9.43|9.4|9.4|0
1701910500000|2023-12-07 00:55:00|9.43|9.43|9.44|9.44|9.44|9.44|9.4|9.4|0
1701939600000|2023-12-07 09:00:00|9.52|9.52|9.53|9.53|9.57|9.57|9.48|9.48|0
1701939900000|2023-12-07 09:05:00|9.54|9.54|9.53|9.53|9.54|9.54|9.52|9.52|0
1701940200000|2023-12-07 09:10:00|9.52|9.52|9.5|9.5|9.57|9.57|9.48|9.48|0
1701940500000|2023-12-07 09:15:00|9.57|9.57|9.51|9.51|9.57|9.57|9.51|9.51|0
1701940800000|2023-12-07 09:20:00|9.49|9.49|9.48|9.48|9.51|9.51|9.46|9.46|0
1701941100000|2023-12-07 09:25:00|9.47|9.47|9.36|9.36|9.47|9.47|9.32|9.32|0
1701941400000|2023-12-07 09:30:00|9.38|9.38|9.36|9.36|9.4|9.4|9.32|9.32|0
1701941700000|2023-12-07 09:35:00|9.4|9.4|9.39|9.39|9.4|9.4|9.34|9.34|0
1701942000000|2023-12-07 09:40:00|9.37|9.37|9.4|9.4|9.4|9.4|9.34|9.34|0
1701942300000|2023-12-07 09:45:00|9.38|9.38|9.39|9.39|9.4|9.4|9.38|9.38|0
1701942600000|2023-12-07 09:50:00|9.42|9.42|9.47|9.47|9.47|9.47|9.42|9.42|0
1701942900000|2023-12-07 09:55:00|9.46|9.46|9.42|9.42|9.47|9.47|9.42|9.42|0
1701943200000|2023-12-07 10:00:00|9.44|9.44|9.42|9.42|9.44|9.44|9.42|9.42|0
1701943500000|2023-12-07 10:05:00|9.43|9.43|9.43|9.43|9.43|9.43|9.43|9.43|0
1701943800000|2023-12-07 10:10:00|9.42|9.42|9.36|9.36|9.42|9.42|9.36|9.36|0
1701944100000|2023-12-07 10:15:00|9.34|9.34|9.34|9.34|9.37|9.37|9.34|9.34|0
1701944400000|2023-12-07 10:20:00|9.33|9.33|9.29|9.29|9.36|9.36|9.29|9.29|0
1701944700000|2023-12-07 10:25:00|9.28|9.28|9.31|9.31|9.34|9.34|9.28|9.28|0
1701945000000|2023-12-07 10:30:00|9.36|9.36|9.33|9.33|9.36|9.36|9.29|9.29|0
1701945300000|2023-12-07 10:35:00|9.35|9.35|9.34|9.34|9.35|9.35|9.34|9.34|0
1701945600000|2023-12-07 10:40:00|9.31|9.31|9.34|9.34|9.34|9.34|9.31|9.31|0
1701945900000|2023-12-07 10:45:00|9.33|9.33|9.32|9.32|9.33|9.33|9.32|9.32|0
1701946200000|2023-12-07 10:50:00|9.33|9.33|9.32|9.32|9.33|9.33|9.32|9.32|0
1701946500000|2023-12-07 10:55:00|9.31|9.31|9.32|9.32|9.33|9.33|9.31|9.31|0
1701946800000|2023-12-07 11:00:00|9.31|9.31|9.3|9.3|9.31|9.31|9.3|9.3|0
1701947100000|2023-12-07 11:05:00|9.32|9.32|9.31|9.31|9.32|9.32|9.29|9.29|0
1701947400000|2023-12-07 11:10:00|9.3|9.3|9.32|9.32|9.32|9.32|9.3|9.3|0
1701947700000|2023-12-07 11:15:00|9.31|9.31|9.35|9.35|9.36|9.36|9.31|9.31|0
1701948000000|2023-12-07 11:20:00|9.36|9.36|9.36|9.36|9.36|9.36|9.32|9.32|0
1701948300000|2023-12-07 11:25:00|9.35|9.35|9.35|9.35|9.35|9.35|9.32|9.32|0
1701948600000|2023-12-07 11:30:00|9.32|9.32|9.34|9.34|9.35|9.35|9.32|9.32|0
1701948900000|2023-12-07 11:35:00|9.32|9.32|9.33|9.33|9.33|9.33|9.32|9.32|0
1701949200000|2023-12-07 11:40:00|9.32|9.32|9.33|9.33|9.33|9.33|9.32|9.32|0
1701949500000|2023-12-07 11:45:00|9.32|9.32|9.33|9.33|9.33|9.33|9.32|9.32|0
1701950100000|2023-12-07 11:55:00|9.34|9.34|9.33|9.33|9.34|9.34|9.33|9.33|0
1701950400000|2023-12-07 12:00:00|9.34|9.34|9.35|9.35|9.38|9.38|9.33|9.33|0
1701950700000|2023-12-07 12:05:00|9.36|9.36|9.36|9.36|9.38|9.38|9.35|9.35|0
1701951000000|2023-12-07 12:10:00|9.35|9.35|9.39|9.39|9.39|9.39|9.34|9.34|0
1701951300000|2023-12-07 12:15:00|9.4|9.4|9.42|9.42|9.42|9.42|9.38|9.38|0
1701951600000|2023-12-07 12:20:00|9.39|9.39|9.41|9.41|9.42|9.42|9.39|9.39|0
1701951900000|2023-12-07 12:25:00|9.4|9.4|9.38|9.38|9.4|9.4|9.38|9.38|0
1701952500000|2023-12-07 12:35:00|9.37|9.37|9.38|9.38|9.39|9.39|9.37|9.37|0
1701952800000|2023-12-07 12:40:00|9.39|9.39|9.38|9.38|9.39|9.39|9.37|9.37|0
1701953400000|2023-12-07 12:50:00|9.37|9.37|9.37|9.37|9.38|9.38|9.37|9.37|0
1701953700000|2023-12-07 12:55:00|9.39|9.39|9.4|9.4|9.4|9.4|9.38|9.38|0
1701954000000|2023-12-07 13:00:00|9.39|9.39|9.39|9.39|9.4|9.4|9.38|9.38|0
1701954300000|2023-12-07 13:05:00|9.4|9.4|9.4|9.4|9.4|9.4|9.38|9.38|0
1701954600000|2023-12-07 13:10:00|9.39|9.39|9.38|9.38|9.4|9.4|9.38|9.38|0
1701954900000|2023-12-07 13:15:00|9.39|9.39|9.33|9.33|9.39|9.39|9.33|9.33|0
1701955200000|2023-12-07 13:20:00|9.34|9.34|9.34|9.34|9.34|9.34|9.34|9.34|0
1701955500000|2023-12-07 13:25:00|9.35|9.35|9.34|9.34|9.36|9.36|9.33|9.33|0
1701955800000|2023-12-07 13:30:00|9.33|9.33|9.3|9.3|9.33|9.33|9.29|9.29|0
1701956100000|2023-12-07 13:35:00|9.29|9.29|9.26|9.26|9.3|9.3|9.25|9.25|0
1701956400000|2023-12-07 13:40:00|9.27|9.27|9.32|9.32|9.32|9.32|9.26|9.26|0
1701956700000|2023-12-07 13:45:00|9.33|9.33|9.32|9.32|9.33|9.33|9.31|9.31|0
1701957000000|2023-12-07 13:50:00|9.33|9.33|9.36|9.36|9.36|9.36|9.33|9.33|0
1701957300000|2023-12-07 13:55:00|9.34|9.34|9.38|9.38|9.38|9.38|9.34|9.34|0
1701957600000|2023-12-07 14:00:00|9.35|9.35|9.35|9.35|9.35|9.35|9.35|9.35|0
1701957900000|2023-12-07 14:05:00|9.34|9.34|9.36|9.36|9.36|9.36|9.33|9.33|0
1701958200000|2023-12-07 14:10:00|9.34|9.34|9.3|9.3|9.34|9.34|9.29|9.29|0
1701958500000|2023-12-07 14:15:00|9.31|9.31|9.33|9.33|9.33|9.33|9.31|9.31|0
1701958800000|2023-12-07 14:20:00|9.32|9.32|9.38|9.38|9.38|9.38|9.32|9.32|0
1701959100000|2023-12-07 14:25:00|9.35|9.35|9.29|9.29|9.37|9.37|9.2|9.2|0
1701959400000|2023-12-07 14:30:00|9.24|9.24|9.34|9.34|9.35|9.35|9.08|9.08|0
1701959700000|2023-12-07 14:35:00|9.33|9.33|9.26|9.26|9.35|9.35|9.15|9.15|0
1701960000000|2023-12-07 14:40:00|9.25|9.25|9.22|9.22|9.27|9.27|9.21|9.21|0
1701960300000|2023-12-07 14:45:00|9.23|9.23|9.27|9.27|9.28|9.28|9.2|9.2|0
1701960600000|2023-12-07 14:50:00|9.28|9.28|9.28|9.28|9.31|9.31|9.27|9.27|0
1701960900000|2023-12-07 14:55:00|9.27|9.27|9.38|9.38|9.38|9.38|9.24|9.24|0
1701961200000|2023-12-07 15:00:00|9.36|9.36|9.46|9.46|9.46|9.46|9.36|9.36|0
1701961500000|2023-12-07 15:05:00|9.45|9.45|9.39|9.39|9.45|9.45|9.38|9.38|0
1701961800000|2023-12-07 15:10:00|9.38|9.38|9.41|9.41|9.42|9.42|9.36|9.36|0
1701962100000|2023-12-07 15:15:00|9.42|9.42|9.46|9.46|9.48|9.48|9.41|9.41|0
1701962400000|2023-12-07 15:20:00|9.47|9.47|9.49|9.49|9.55|9.55|9.46|9.46|0
1701962700000|2023-12-07 15:25:00|9.48|9.48|9.47|9.47|9.51|9.51|9.47|9.47|0
1701963000000|2023-12-07 15:30:00|9.48|9.48|9.43|9.43|9.49|9.49|9.43|9.43|0
1701963300000|2023-12-07 15:35:00|9.42|9.42|9.42|9.42|9.43|9.43|9.41|9.41|0
1701963600000|2023-12-07 15:40:00|9.41|9.41|9.42|9.42|9.44|9.44|9.41|9.41|0
1701963900000|2023-12-07 15:45:00|9.41|9.41|9.41|9.41|9.43|9.43|9.4|9.4|0
1701964200000|2023-12-07 15:50:00|9.4|9.4|9.44|9.44|9.46|9.46|9.4|9.4|0
1701964500000|2023-12-07 15:55:00|9.46|9.46|9.51|9.51|9.52|9.52|9.45|9.45|0
1701964800000|2023-12-07 16:00:00|9.5|9.5|9.45|9.45|9.51|9.51|9.45|9.45|0
1701965100000|2023-12-07 16:05:00|9.46|9.46|9.46|9.46|9.46|9.46|9.43|9.43|0
1701965400000|2023-12-07 16:10:00|9.45|9.45|9.45|9.45|9.46|9.46|9.43|9.43|0
1701965700000|2023-12-07 16:15:00|9.44|9.44|9.31|9.31|9.44|9.44|9.3|9.3|0
1701966000000|2023-12-07 16:20:00|9.32|9.32|9.38|9.38|9.39|9.39|9.32|9.32|0
1701966300000|2023-12-07 16:25:00|9.39|9.39|9.44|9.44|9.44|9.44|9.39|9.39|0
1701966600000|2023-12-07 16:30:00|9.43|9.43|9.47|9.47|9.5|9.5|9.43|9.43|0
1701966900000|2023-12-07 16:35:00|9.46|9.46|9.45|9.45|9.47|9.47|9.41|9.41|0
1701967200000|2023-12-07 16:40:00|9.44|9.44|9.45|9.45|9.45|9.45|9.4|9.4|0
1701967500000|2023-12-07 16:45:00|9.46|9.46|9.48|9.48|9.48|9.48|9.43|9.43|0
1701967800000|2023-12-07 16:50:00|9.46|9.46|9.47|9.47|9.48|9.48|9.45|9.45|0
1701968100000|2023-12-07 16:55:00|9.46|9.46|9.46|9.46|9.47|9.47|9.45|9.45|0
1701968400000|2023-12-07 17:00:00|9.48|9.48|9.46|9.46|9.48|9.48|9.44|9.44|0
1701968700000|2023-12-07 17:05:00|9.45|9.45|9.46|9.46|9.47|9.47|9.45|9.45|0
1701969000000|2023-12-07 17:10:00|9.48|9.48|9.49|9.49|9.51|9.51|9.48|9.48|0
1701969300000|2023-12-07 17:15:00|9.48|9.48|9.53|9.53|9.54|9.54|9.48|9.48|0
1701969600000|2023-12-07 17:20:00|9.54|9.54|9.55|9.55|9.55|9.55|9.52|9.52|0
1701969900000|2023-12-07 17:25:00|9.54|9.54|9.55|9.55|9.55|9.55|9.53|9.53|0
1701970200000|2023-12-07 17:30:00|9.54|9.54|9.55|9.55|9.56|9.56|9.54|9.54|0
1701970500000|2023-12-07 17:35:00|9.54|9.54|9.53|9.53|9.54|9.54|9.52|9.52|0
1701970800000|2023-12-07 17:40:00|9.52|9.52|9.51|9.51|9.52|9.52|9.51|9.51|0
1701971100000|2023-12-07 17:45:00|9.52|9.52|9.52|9.52|9.55|9.55|9.51|9.51|0
1701971400000|2023-12-07 17:50:00|9.51|9.51|9.56|9.56|9.59|9.59|9.51|9.51|0
1701971700000|2023-12-07 17:55:00|9.55|9.55|9.59|9.59|9.59|9.59|9.55|9.55|0
1701972000000|2023-12-07 18:00:00|9.6|9.6|9.6|9.6|9.61|9.61|9.59|9.59|0
1701972300000|2023-12-07 18:05:00|9.61|9.61|9.63|9.63|9.63|9.63|9.6|9.6|0
1701972600000|2023-12-07 18:10:00|9.64|9.64|9.69|9.69|9.69|9.69|9.64|9.64|0
1701972900000|2023-12-07 18:15:00|9.68|9.68|9.71|9.71|9.71|9.71|9.65|9.65|0
1701973200000|2023-12-07 18:20:00|9.72|9.72|9.75|9.75|9.78|9.78|9.71|9.71|0
1701973500000|2023-12-07 18:25:00|9.74|9.74|9.75|9.75|9.76|9.76|9.74|9.74|0
1701973800000|2023-12-07 18:30:00|9.74|9.74|9.67|9.67|9.76|9.76|9.65|9.65|0
1701974100000|2023-12-07 18:35:00|9.66|9.66|9.63|9.63|9.66|9.66|9.62|9.62|0
1701974400000|2023-12-07 18:40:00|9.64|9.64|9.66|9.66|9.66|9.66|9.64|9.64|0
1701974700000|2023-12-07 18:45:00|9.65|9.65|9.62|9.62|9.66|9.66|9.61|9.61|0
1701975000000|2023-12-07 18:50:00|9.63|9.63|9.64|9.64|9.64|9.64|9.61|9.61|0
1701975300000|2023-12-07 18:55:00|9.63|9.63|9.62|9.62|9.64|9.64|9.62|9.62|0
1701975600000|2023-12-07 19:00:00|9.61|9.61|9.6|9.6|9.62|9.62|9.59|9.59|0
1701975900000|2023-12-07 19:05:00|9.59|9.59|9.57|9.57|9.6|9.6|9.56|9.56|0
1701976200000|2023-12-07 19:10:00|9.58|9.58|9.54|9.54|9.58|9.58|9.54|9.54|0
1701976500000|2023-12-07 19:15:00|9.55|9.55|9.55|9.55|9.57|9.57|9.54|9.54|0
1701976800000|2023-12-07 19:20:00|9.56|9.56|9.57|9.57|9.57|9.57|9.55|9.55|0
1701977100000|2023-12-07 19:25:00|9.56|9.56|9.6|9.6|9.61|9.61|9.56|9.56|0
1701977400000|2023-12-07 19:30:00|9.61|9.61|9.63|9.63|9.64|9.64|9.6|9.6|0
1701977700000|2023-12-07 19:35:00|9.65|9.65|9.66|9.66|9.66|9.66|9.64|9.64|0
1701978000000|2023-12-07 19:40:00|9.65|9.65|9.74|9.74|9.74|9.74|9.65|9.65|0
1701978300000|2023-12-07 19:45:00|9.73|9.73|9.65|9.65|9.74|9.74|9.65|9.65|0
1701978600000|2023-12-07 19:50:00|9.66|9.66|9.64|9.64|9.67|9.67|9.62|9.62|0
1701978900000|2023-12-07 19:55:00|9.63|9.63|9.62|9.62|9.64|9.64|9.62|9.62|0
1701979200000|2023-12-07 20:00:00|9.63|9.63|9.64|9.64|9.65|9.65|9.63|9.63|0
1701979500000|2023-12-07 20:05:00|9.66|9.66|9.66|9.66|9.68|9.68|9.65|9.65|0
1701979800000|2023-12-07 20:10:00|9.65|9.65|9.68|9.68|9.69|9.69|9.65|9.65|0
1701980100000|2023-12-07 20:15:00|9.69|9.69|9.71|9.71|9.72|9.72|9.68|9.68|0
1701980400000|2023-12-07 20:20:00|9.72|9.72|9.71|9.71|9.72|9.72|9.7|9.7|0
1701980700000|2023-12-07 20:25:00|9.7|9.7|9.68|9.68|9.72|9.72|9.68|9.68|0
1701981000000|2023-12-07 20:30:00|9.67|9.67|9.66|9.66|9.7|9.7|9.66|9.66|0
1701981300000|2023-12-07 20:35:00|9.67|9.67|9.64|9.64|9.67|9.67|9.63|9.63|0
1701981600000|2023-12-07 20:40:00|9.63|9.63|9.61|9.61|9.64|9.64|9.61|9.61|0
1701981900000|2023-12-07 20:45:00|9.6|9.6|9.61|9.61|9.63|9.63|9.59|9.59|0
1701982200000|2023-12-07 20:50:00|9.62|9.62|9.59|9.59|9.62|9.62|9.58|9.58|0
1701982500000|2023-12-07 20:55:00|9.6|9.6|9.61|9.61|9.62|9.62|9.59|9.59|0
1701982800000|2023-12-07 21:00:00|9.59|9.59|9.63|9.63|9.65|9.65|9.59|9.59|0
1701983100000|2023-12-07 21:05:00|9.61|9.61|9.62|9.62|9.63|9.63|9.61|9.61|0
1701983400000|2023-12-07 21:10:00|9.61|9.61|9.63|9.63|9.63|9.63|9.61|9.61|0
1701983700000|2023-12-07 21:15:00|9.62|9.62|9.61|9.61|9.62|9.62|9.61|9.61|0
1701984000000|2023-12-07 21:20:00|9.63|9.63|9.61|9.61|9.63|9.63|9.61|9.61|0
1701984300000|2023-12-07 21:25:00|9.62|9.62|9.62|9.62|9.62|9.62|9.62|9.62|0
1701984600000|2023-12-07 21:30:00|9.61|9.61|9.61|9.61|9.63|9.63|9.61|9.61|0
1701984900000|2023-12-07 21:35:00|9.62|9.62|9.61|9.61|9.62|9.62|9.61|9.61|0
1701985200000|2023-12-07 21:40:00|9.59|9.59|9.6|9.6|9.6|9.6|9.59|9.59|0
1701985500000|2023-12-07 21:45:00|9.61|9.61|9.6|9.6|9.61|9.61|9.6|9.6|0
1701985800000|2023-12-07 21:50:00|9.59|9.59|9.59|9.59|9.59|9.59|9.59|9.59|0
1701986100000|2023-12-07 21:55:00|9.62|9.62|9.59|9.59|9.62|9.62|9.59|9.59|0
1701986400000|2023-12-07 22:00:00|9.6|9.6|9.6|9.6|9.6|9.6|9.6|9.6|0
1701986700000|2023-12-07 22:05:00|9.61|9.61|9.61|9.61|9.61|9.61|9.61|9.61|0
1701987300000|2023-12-07 22:15:00|9.6|9.6|9.6|9.6|9.6|9.6|9.6|9.6|0
1701987600000|2023-12-07 22:20:00|9.61|9.61|9.61|9.61|9.61|9.61|9.61|9.61|0
1701987900000|2023-12-07 22:25:00|9.6|9.6|9.61|9.61|9.61|9.61|9.6|9.6|0
1701988200000|2023-12-07 22:30:00|9.6|9.6|9.61|9.61|9.61|9.61|9.6|9.6|0
1701988500000|2023-12-07 22:35:00|9.6|9.6|9.61|9.61|9.61|9.61|9.6|9.6|0
1701989100000|2023-12-07 22:45:00|9.6|9.6|9.6|9.6|9.6|9.6|9.6|9.6|0
1701989400000|2023-12-07 22:50:00|9.61|9.61|9.61|9.61|9.61|9.61|9.61|9.61|0
1701990000000|2023-12-07 23:00:00|9.6|9.6|9.61|9.61|9.61|9.61|9.6|9.6|0
1701990300000|2023-12-07 23:05:00|9.62|9.62|9.61|9.61|9.62|9.62|9.61|9.61|0
1701990600000|2023-12-07 23:10:00|9.62|9.62|9.62|9.62|9.62|9.62|9.62|9.62|0
1701990900000|2023-12-07 23:15:00|9.61|9.61|9.61|9.61|9.61|9.61|9.61|9.61|0
1701991200000|2023-12-07 23:20:00|9.62|9.62|9.6|9.6|9.62|9.62|9.6|9.6|0
1701991500000|2023-12-07 23:25:00|9.62|9.62|9.63|9.63|9.63|9.63|9.62|9.62|0
1701991800000|2023-12-07 23:30:00|9.62|9.62|9.61|9.61|9.62|9.62|9.61|9.61|0
1701992400000|2023-12-07 23:40:00|9.62|9.62|9.62|9.62|9.62|9.62|9.62|9.62|0
1701992700000|2023-12-07 23:45:00|9.61|9.61|9.62|9.62|9.62|9.62|9.61|9.61|0
1701993300000|2023-12-07 23:55:00|9.63|9.63|9.63|9.63|9.63|9.63|9.63|9.63|0
1701993600000|2023-12-08 00:00:00|9.62|9.62|9.62|9.62|9.62|9.62|9.6|9.6|0
1701994200000|2023-12-08 00:10:00|9.61|9.61|9.61|9.61|9.61|9.61|9.6|9.6|0
1701994500000|2023-12-08 00:15:00|9.62|9.62|9.62|9.62|9.62|9.62|9.62|9.62|0
1701994800000|2023-12-08 00:20:00|9.61|9.61|9.62|9.62|9.62|9.62|9.61|9.61|0
1701995100000|2023-12-08 00:25:00|9.61|9.61|9.62|9.62|9.62|9.62|9.61|9.61|0
1701995400000|2023-12-08 00:30:00|9.63|9.63|9.64|9.64|9.64|9.64|9.63|9.63|0
1701995700000|2023-12-08 00:35:00|9.63|9.63|9.63|9.63|9.63|9.63|9.61|9.61|0
1701996000000|2023-12-08 00:40:00|9.64|9.64|9.62|9.62|9.64|9.64|9.61|9.61|0
1701996300000|2023-12-08 00:45:00|9.63|9.63|9.63|9.63|9.63|9.63|9.61|9.61|0
1701996600000|2023-12-08 00:50:00|9.61|9.61|9.62|9.62|9.63|9.63|9.6|9.6|0
1701996900000|2023-12-08 00:55:00|9.6|9.6|9.6|9.6|9.62|9.62|9.6|9.6|0
1702026000000|2023-12-08 09:00:00|9.61|9.61|9.62|9.62|9.64|9.64|9.61|9.61|0
1702026300000|2023-12-08 09:05:00|9.6|9.6|9.65|9.65|9.65|9.65|9.6|9.6|0
1702026600000|2023-12-08 09:10:00|9.61|9.61|9.61|9.61|9.61|9.61|9.61|9.61|0
1702026900000|2023-12-08 09:15:00|9.65|9.65|9.65|9.65|9.65|9.65|9.65|9.65|0
1702027200000|2023-12-08 09:20:00|9.62|9.62|9.66|9.66|9.66|9.66|9.62|9.62|0
1702027500000|2023-12-08 09:25:00|9.64|9.64|9.65|9.65|9.65|9.65|9.61|9.61|0
1702027800000|2023-12-08 09:30:00|9.66|9.66|9.64|9.64|9.67|9.67|9.64|9.64|0
1702028100000|2023-12-08 09:35:00|9.65|9.65|9.65|9.65|9.65|9.65|9.65|9.65|0
1702028400000|2023-12-08 09:40:00|9.63|9.63|9.68|9.68|9.68|9.68|9.63|9.63|0
1702028700000|2023-12-08 09:45:00|9.66|9.66|9.66|9.66|9.66|9.66|9.66|9.66|0
1702029000000|2023-12-08 09:50:00|9.68|9.68|9.64|9.64|9.68|9.68|9.63|9.63|0
1702029300000|2023-12-08 09:55:00|9.67|9.67|9.67|9.67|9.67|9.67|9.67|9.67|0
1702029600000|2023-12-08 10:00:00|9.66|9.66|9.68|9.68|9.68|9.68|9.64|9.64|0
1702029900000|2023-12-08 10:05:00|9.67|9.67|9.68|9.68|9.68|9.68|9.67|9.67|0
1702030200000|2023-12-08 10:10:00|9.67|9.67|9.69|9.69|9.73|9.73|9.67|9.67|0
1702030500000|2023-12-08 10:15:00|9.73|9.73|9.72|9.72|9.73|9.73|9.71|9.71|0
1702030800000|2023-12-08 10:20:00|9.73|9.73|9.75|9.75|9.76|9.76|9.73|9.73|0
1702031100000|2023-12-08 10:25:00|9.74|9.74|9.76|9.76|9.76|9.76|9.74|9.74|0
1702031400000|2023-12-08 10:30:00|9.75|9.75|9.74|9.74|9.75|9.75|9.74|9.74|0
1702031700000|2023-12-08 10:35:00|9.71|9.71|9.72|9.72|9.73|9.73|9.71|9.71|0
1702032000000|2023-12-08 10:40:00|9.71|9.71|9.71|9.71|9.72|9.72|9.7|9.7|0
1702032300000|2023-12-08 10:45:00|9.73|9.73|9.73|9.73|9.73|9.73|9.73|9.73|0
1702032600000|2023-12-08 10:50:00|9.71|9.71|9.71|9.71|9.71|9.71|9.71|9.71|0
1702032900000|2023-12-08 10:55:00|9.72|9.72|9.71|9.71|9.72|9.72|9.7|9.7|0
1702033200000|2023-12-08 11:00:00|9.7|9.7|9.73|9.73|9.73|9.73|9.7|9.7|0
1702033500000|2023-12-08 11:05:00|9.7|9.7|9.71|9.71|9.71|9.71|9.7|9.7|0
1702033800000|2023-12-08 11:10:00|9.73|9.73|9.73|9.73|9.73|9.73|9.73|9.73|0
1702034100000|2023-12-08 11:15:00|9.71|9.71|9.71|9.71|9.71|9.71|9.71|9.71|0
1702034400000|2023-12-08 11:20:00|9.74|9.74|9.72|9.72|9.74|9.74|9.71|9.71|0
1702034700000|2023-12-08 11:25:00|9.71|9.71|9.73|9.73|9.74|9.74|9.71|9.71|0
1702035000000|2023-12-08 11:30:00|9.72|9.72|9.72|9.72|9.72|9.72|9.72|9.72|0
1702035300000|2023-12-08 11:35:00|9.71|9.71|9.72|9.72|9.72|9.72|9.71|9.71|0
1702035600000|2023-12-08 11:40:00|9.71|9.71|9.72|9.72|9.72|9.72|9.71|9.71|0
1702035900000|2023-12-08 11:45:00|9.71|9.71|9.71|9.71|9.72|9.72|9.71|9.71|0
1702036200000|2023-12-08 11:50:00|9.72|9.72|9.7|9.7|9.72|9.72|9.7|9.7|0
1702036500000|2023-12-08 11:55:00|9.71|9.71|9.71|9.71|9.71|9.71|9.7|9.7|0
1702036800000|2023-12-08 12:00:00|9.7|9.7|9.68|9.68|9.7|9.7|9.68|9.68|0
1702037100000|2023-12-08 12:05:00|9.69|9.69|9.71|9.71|9.71|9.71|9.68|9.68|0
1702037400000|2023-12-08 12:10:00|9.68|9.68|9.68|9.68|9.68|9.68|9.68|9.68|0
1702037700000|2023-12-08 12:15:00|9.67|9.67|9.67|9.67|9.67|9.67|9.67|9.67|0
1702038000000|2023-12-08 12:20:00|9.68|9.68|9.72|9.72|9.72|9.72|9.68|9.68|0
1702038600000|2023-12-08 12:30:00|9.71|9.71|9.7|9.7|9.71|9.71|9.7|9.7|0
1702038900000|2023-12-08 12:35:00|9.71|9.71|9.7|9.7|9.71|9.71|9.7|9.7|0
1702039200000|2023-12-08 12:40:00|9.71|9.71|9.7|9.7|9.73|9.73|9.7|9.7|0
1702039500000|2023-12-08 12:45:00|9.71|9.71|9.71|9.71|9.72|9.72|9.71|9.71|0
1702039800000|2023-12-08 12:50:00|9.7|9.7|9.73|9.73|9.73|9.73|9.7|9.7|0
1702040100000|2023-12-08 12:55:00|9.72|9.72|9.73|9.73|9.73|9.73|9.71|9.71|0
1702040400000|2023-12-08 13:00:00|9.74|9.74|9.74|9.74|9.75|9.75|9.74|9.74|0
1702040700000|2023-12-08 13:05:00|9.75|9.75|9.73|9.73|9.75|9.75|9.73|9.73|0
1702041000000|2023-12-08 13:10:00|9.74|9.74|9.74|9.74|9.74|9.74|9.73|9.73|0
1702041600000|2023-12-08 13:20:00|9.75|9.75|9.75|9.75|9.76|9.76|9.74|9.74|0
1702041900000|2023-12-08 13:25:00|9.76|9.76|9.69|9.69|9.76|9.76|9.69|9.69|0
1702042200000|2023-12-08 13:30:00|9.65|9.65|9.53|9.53|9.67|9.67|9.48|9.48|0
1702042500000|2023-12-08 13:35:00|9.54|9.54|9.57|9.57|9.58|9.58|9.51|9.51|0
1702042800000|2023-12-08 13:40:00|9.56|9.56|9.62|9.62|9.63|9.63|9.54|9.54|0
1702043100000|2023-12-08 13:45:00|9.61|9.61|9.61|9.61|9.65|9.65|9.61|9.61|0
1702043400000|2023-12-08 13:50:00|9.59|9.59|9.59|9.59|9.61|9.61|9.59|9.59|0
1702043700000|2023-12-08 13:55:00|9.57|9.57|9.5|9.5|9.57|9.57|9.5|9.5|0
1702044000000|2023-12-08 14:00:00|9.49|9.49|9.54|9.54|9.54|9.54|9.48|9.48|0
1702044300000|2023-12-08 14:05:00|9.55|9.55|9.55|9.55|9.55|9.55|9.53|9.53|0
1702044600000|2023-12-08 14:10:00|9.54|9.54|9.54|9.54|9.54|9.54|9.53|9.53|0
1702044900000|2023-12-08 14:15:00|9.53|9.53|9.48|9.48|9.53|9.53|9.48|9.48|0
1702045200000|2023-12-08 14:20:00|9.47|9.47|9.49|9.49|9.52|9.52|9.47|9.47|0
1702045500000|2023-12-08 14:25:00|9.44|9.44|9.39|9.39|9.46|9.46|9.38|9.38|0
1702045800000|2023-12-08 14:30:00|9.36|9.36|9.41|9.41|9.41|9.41|9.22|9.22|0
1702046100000|2023-12-08 14:35:00|9.43|9.43|9.5|9.5|9.52|9.52|9.38|9.38|0
1702046400000|2023-12-08 14:40:00|9.49|9.49|9.52|9.52|9.52|9.52|9.43|9.43|0
1702046700000|2023-12-08 14:45:00|9.51|9.51|9.55|9.55|9.57|9.57|9.46|9.46|0
1702047000000|2023-12-08 14:50:00|9.56|9.56|9.58|9.58|9.59|9.59|9.54|9.54|0
1702047300000|2023-12-08 14:55:00|9.59|9.59|9.54|9.54|9.59|9.59|9.53|9.53|0
1702047600000|2023-12-08 15:00:00|9.55|9.55|9.69|9.69|9.69|9.69|9.55|9.55|0
1702047900000|2023-12-08 15:05:00|9.68|9.68|9.74|9.74|9.74|9.74|9.67|9.67|0
1702048200000|2023-12-08 15:10:00|9.75|9.75|9.71|9.71|9.76|9.76|9.69|9.69|0
1702048500000|2023-12-08 15:15:00|9.72|9.72|9.74|9.74|9.74|9.74|9.69|9.69|0
1702048800000|2023-12-08 15:20:00|9.73|9.73|9.74|9.74|9.74|9.74|9.69|9.69|0
1702049100000|2023-12-08 15:25:00|9.76|9.76|9.75|9.75|9.76|9.76|9.74|9.74|0
1702049400000|2023-12-08 15:30:00|9.76|9.76|9.7|9.7|9.76|9.76|9.69|9.69|0
1702049700000|2023-12-08 15:35:00|9.69|9.69|9.57|9.57|9.7|9.7|9.56|9.56|0
1702050000000|2023-12-08 15:40:00|9.58|9.58|9.59|9.59|9.59|9.59|9.58|9.58|0
1702050300000|2023-12-08 15:45:00|9.6|9.6|9.64|9.64|9.65|9.65|9.6|9.6|0
1702050600000|2023-12-08 15:50:00|9.63|9.63|9.64|9.64|9.66|9.66|9.6|9.6|0
1702050900000|2023-12-08 15:55:00|9.65|9.65|9.64|9.64|9.66|9.66|9.64|9.64|0
1702051200000|2023-12-08 16:00:00|9.63|9.63|9.68|9.68|9.68|9.68|9.63|9.63|0
1702051500000|2023-12-08 16:05:00|9.69|9.69|9.64|9.64|9.69|9.69|9.64|9.64|0
1702051800000|2023-12-08 16:10:00|9.63|9.63|9.58|9.58|9.64|9.64|9.57|9.57|0
1702052100000|2023-12-08 16:15:00|9.59|9.59|9.58|9.58|9.61|9.61|9.58|9.58|0
1702052400000|2023-12-08 16:20:00|9.59|9.59|9.6|9.6|9.62|9.62|9.58|9.58|0
1702052700000|2023-12-08 16:25:00|9.59|9.59|9.59|9.59|9.6|9.6|9.58|9.58|0
1702053000000|2023-12-08 16:30:00|9.6|9.6|9.59|9.59|9.64|9.64|9.58|9.58|0
1702053300000|2023-12-08 16:35:00|9.6|9.6|9.55|9.55|9.61|9.61|9.54|9.54|0
1702053600000|2023-12-08 16:40:00|9.54|9.54|9.51|9.51|9.54|9.54|9.47|9.47|0
1702053900000|2023-12-08 16:45:00|9.5|9.5|9.51|9.51|9.53|9.53|9.5|9.5|0
1702054200000|2023-12-08 16:50:00|9.52|9.52|9.54|9.54|9.55|9.55|9.51|9.51|0
1702054500000|2023-12-08 16:55:00|9.55|9.55|9.54|9.54|9.56|9.56|9.54|9.54|0
1702054800000|2023-12-08 17:00:00|9.55|9.55|9.56|9.56|9.57|9.57|9.54|9.54|0
1702055100000|2023-12-08 17:05:00|9.57|9.57|9.54|9.54|9.57|9.57|9.54|9.54|0
1702055400000|2023-12-08 17:10:00|9.53|9.53|9.52|9.52|9.53|9.53|9.51|9.51|0
1702055700000|2023-12-08 17:15:00|9.51|9.51|9.57|9.57|9.58|9.58|9.5|9.5|0
1702056000000|2023-12-08 17:20:00|9.58|9.58|9.58|9.58|9.6|9.6|9.58|9.58|0
1702056300000|2023-12-08 17:25:00|9.57|9.57|9.57|9.57|9.59|9.59|9.56|9.56|0
1702056600000|2023-12-08 17:30:00|9.56|9.56|9.55|9.55|9.58|9.58|9.54|9.54|0
1702056900000|2023-12-08 17:35:00|9.54|9.54|9.6|9.6|9.6|9.6|9.54|9.54|0
1702057200000|2023-12-08 17:40:00|9.59|9.59|9.59|9.59|9.61|9.61|9.59|9.59|0
1702057500000|2023-12-08 17:45:00|9.6|9.6|9.61|9.61|9.62|9.62|9.59|9.59|0
1702057800000|2023-12-08 17:50:00|9.6|9.6|9.62|9.62|9.62|9.62|9.6|9.6|0
1702058100000|2023-12-08 17:55:00|9.61|9.61|9.64|9.64|9.64|9.64|9.61|9.61|0
1702058400000|2023-12-08 18:00:00|9.65|9.65|9.66|9.66|9.67|9.67|9.64|9.64|0
1702058700000|2023-12-08 18:05:00|9.67|9.67|9.64|9.64|9.67|9.67|9.62|9.62|0
1702059000000|2023-12-08 18:10:00|9.65|9.65|9.63|9.63|9.65|9.65|9.62|9.62|0
1702059300000|2023-12-08 18:15:00|9.62|9.62|9.63|9.63|9.64|9.64|9.61|9.61|0
1702059600000|2023-12-08 18:20:00|9.62|9.62|9.65|9.65|9.65|9.65|9.61|9.61|0
1702059900000|2023-12-08 18:25:00|9.66|9.66|9.66|9.66|9.67|9.67|9.64|9.64|0
1702060200000|2023-12-08 18:30:00|9.65|9.65|9.67|9.67|9.68|9.68|9.64|9.64|0
1702060500000|2023-12-08 18:35:00|9.66|9.66|9.65|9.65|9.68|9.68|9.65|9.65|0
1702060800000|2023-12-08 18:40:00|9.66|9.66|9.65|9.65|9.66|9.66|9.64|9.64|0
1702061100000|2023-12-08 18:45:00|9.64|9.64|9.69|9.69|9.69|9.69|9.64|9.64|0
1702061400000|2023-12-08 18:50:00|9.7|9.7|9.69|9.69|9.7|9.7|9.68|9.68|0
1702061700000|2023-12-08 18:55:00|9.7|9.7|9.7|9.7|9.7|9.7|9.69|9.69|0
1702062000000|2023-12-08 19:00:00|9.69|9.69|9.68|9.68|9.7|9.7|9.68|9.68|0
1702062300000|2023-12-08 19:05:00|9.69|9.69|9.68|9.68|9.69|9.69|9.68|9.68|0
1702062600000|2023-12-08 19:10:00|9.67|9.67|9.66|9.66|9.67|9.67|9.65|9.65|0
1702062900000|2023-12-08 19:15:00|9.67|9.67|9.74|9.74|9.74|9.74|9.66|9.66|0
1702063200000|2023-12-08 19:20:00|9.73|9.73|9.71|9.71|9.73|9.73|9.71|9.71|0
1702063500000|2023-12-08 19:25:00|9.72|9.72|9.73|9.73|9.73|9.73|9.71|9.71|0
1702063800000|2023-12-08 19:30:00|9.74|9.74|9.71|9.71|9.74|9.74|9.71|9.71|0
1702064100000|2023-12-08 19:35:00|9.72|9.72|9.73|9.73|9.74|9.74|9.71|9.71|0
1702064400000|2023-12-08 19:40:00|9.74|9.74|9.73|9.73|9.74|9.74|9.72|9.72|0
1702064700000|2023-12-08 19:45:00|9.74|9.74|9.76|9.76|9.76|9.76|9.73|9.73|0
1702065000000|2023-12-08 19:50:00|9.75|9.75|9.73|9.73|9.76|9.76|9.73|9.73|0
1702065300000|2023-12-08 19:55:00|9.72|9.72|9.72|9.72|9.73|9.73|9.71|9.71|0
1702065600000|2023-12-08 20:00:00|9.71|9.71|9.71|9.71|9.73|9.73|9.71|9.71|0
1702065900000|2023-12-08 20:05:00|9.72|9.72|9.74|9.74|9.75|9.75|9.72|9.72|0
1702066200000|2023-12-08 20:10:00|9.75|9.75|9.73|9.73|9.75|9.75|9.73|9.73|0
1702066500000|2023-12-08 20:15:00|9.74|9.74|9.76|9.76|9.77|9.77|9.73|9.73|0
1702066800000|2023-12-08 20:20:00|9.77|9.77|9.74|9.74|9.77|9.77|9.73|9.73|0
1702067100000|2023-12-08 20:25:00|9.75|9.75|9.76|9.76|9.77|9.77|9.74|9.74|0
1702067400000|2023-12-08 20:30:00|9.75|9.75|9.76|9.76|9.77|9.77|9.75|9.75|0
1702067700000|2023-12-08 20:35:00|9.77|9.77|9.77|9.77|9.78|9.78|9.76|9.76|0
1702068000000|2023-12-08 20:40:00|9.78|9.78|9.79|9.79|9.79|9.79|9.77|9.77|0
1702068300000|2023-12-08 20:45:00|9.8|9.8|9.77|9.77|9.8|9.8|9.77|9.77|0
1702068600000|2023-12-08 20:50:00|9.78|9.78|9.79|9.79|9.79|9.79|9.77|9.77|0
1702068900000|2023-12-08 20:55:00|9.8|9.8|9.81|9.81|9.81|9.81|9.79|9.79|0
1702069200000|2023-12-08 21:00:00|9.82|9.82|9.81|9.81|9.82|9.82|9.79|9.79|0
1702285200000|2023-12-11 09:00:00|9.79|9.79|9.63|9.63|9.79|9.79|9.62|9.62|0
1702285500000|2023-12-11 09:05:00|9.65|9.65|9.67|9.67|9.67|9.67|9.63|9.63|0
1702285800000|2023-12-11 09:10:00|9.69|9.69|9.69|9.69|9.69|9.69|9.64|9.64|0
1702286100000|2023-12-11 09:15:00|9.67|9.67|9.63|9.63|9.67|9.67|9.62|9.62|0
1702286400000|2023-12-11 09:20:00|9.61|9.61|9.65|9.65|9.66|9.66|9.61|9.61|0
1702286700000|2023-12-11 09:25:00|9.66|9.66|9.65|9.65|9.66|9.66|9.64|9.64|0
1702287000000|2023-12-11 09:30:00|9.64|9.64|9.65|9.65|9.66|9.66|9.64|9.64|0
1702287300000|2023-12-11 09:35:00|9.66|9.66|9.64|9.64|9.67|9.67|9.64|9.64|0
1702287600000|2023-12-11 09:40:00|9.66|9.66|9.66|9.66|9.69|9.69|9.66|9.66|0
1702287900000|2023-12-11 09:45:00|9.69|9.69|9.67|9.67|9.69|9.69|9.67|9.67|0
1702288200000|2023-12-11 09:50:00|9.69|9.69|9.69|9.69|9.69|9.69|9.66|9.66|0
1702288500000|2023-12-11 09:55:00|9.67|9.67|9.69|9.69|9.69|9.69|9.67|9.67|0
1702288800000|2023-12-11 10:00:00|9.67|9.67|9.69|9.69|9.69|9.69|9.67|9.67|0
1702289100000|2023-12-11 10:05:00|9.67|9.67|9.68|9.68|9.68|9.68|9.66|9.66|0
1702289400000|2023-12-11 10:10:00|9.69|9.69|9.66|9.66|9.69|9.69|9.66|9.66|0
1702289700000|2023-12-11 10:15:00|9.69|9.69|9.7|9.7|9.71|9.71|9.69|9.69|0
1702290000000|2023-12-11 10:20:00|9.71|9.71|9.69|9.69|9.71|9.71|9.69|9.69|0
1702290300000|2023-12-11 10:25:00|9.68|9.68|9.68|9.68|9.68|9.68|9.67|9.67|0
1702290600000|2023-12-11 10:30:00|9.67|9.67|9.68|9.68|9.68|9.68|9.67|9.67|0
1702290900000|2023-12-11 10:35:00|9.67|9.67|9.67|9.67|9.67|9.67|9.67|9.67|0
1702291500000|2023-12-11 10:45:00|9.69|9.69|9.69|9.69|9.69|9.69|9.69|9.69|0
1702292400000|2023-12-11 11:00:00|9.68|9.68|9.69|9.69|9.69|9.69|9.67|9.67|0
1702292700000|2023-12-11 11:05:00|9.68|9.68|9.69|9.69|9.69|9.69|9.68|9.68|0
1702293000000|2023-12-11 11:10:00|9.68|9.68|9.69|9.69|9.69|9.69|9.67|9.67|0
1702293900000|2023-12-11 11:25:00|9.67|9.67|9.64|9.64|9.68|9.68|9.64|9.64|0
1702294200000|2023-12-11 11:30:00|9.66|9.66|9.66|9.66|9.66|9.66|9.66|9.66|0
1702294500000|2023-12-11 11:35:00|9.69|9.69|9.67|9.67|9.69|9.69|9.67|9.67|0
1702294800000|2023-12-11 11:40:00|9.65|9.65|9.68|9.68|9.68|9.68|9.65|9.65|0
1702295100000|2023-12-11 11:45:00|9.67|9.67|9.66|9.66|9.68|9.68|9.65|9.65|0
1702295400000|2023-12-11 11:50:00|9.67|9.67|9.68|9.68|9.68|9.68|9.67|9.67|0
1702295700000|2023-12-11 11:55:00|9.66|9.66|9.69|9.69|9.69|9.69|9.65|9.65|0
1702296000000|2023-12-11 12:00:00|9.72|9.72|9.72|9.72|9.73|9.73|9.7|9.7|0
1702296300000|2023-12-11 12:05:00|9.71|9.71|9.7|9.7|9.73|9.73|9.7|9.7|0
1702296600000|2023-12-11 12:10:00|9.71|9.71|9.71|9.71|9.71|9.71|9.69|9.69|0
1702296900000|2023-12-11 12:15:00|9.7|9.7|9.74|9.74|9.74|9.74|9.7|9.7|0
1702297200000|2023-12-11 12:20:00|9.75|9.75|9.75|9.75|9.75|9.75|9.74|9.74|0
1702297500000|2023-12-11 12:25:00|9.74|9.74|9.74|9.74|9.74|9.74|9.74|9.74|0
1702297800000|2023-12-11 12:30:00|9.73|9.73|9.73|9.73|9.74|9.74|9.73|9.73|0
1702298100000|2023-12-11 12:35:00|9.74|9.74|9.69|9.69|9.74|9.74|9.69|9.69|0
1702298400000|2023-12-11 12:40:00|9.7|9.7|9.74|9.74|9.74|9.74|9.7|9.7|0
1702298700000|2023-12-11 12:45:00|9.73|9.73|9.74|9.74|9.74|9.74|9.72|9.72|0
1702299000000|2023-12-11 12:50:00|9.72|9.72|9.74|9.74|9.74|9.74|9.72|9.72|0
1702299300000|2023-12-11 12:55:00|9.73|9.73|9.73|9.73|9.73|9.73|9.73|9.73|0
1702299600000|2023-12-11 13:00:00|9.74|9.74|9.71|9.71|9.74|9.74|9.64|9.64|0
1702299900000|2023-12-11 13:05:00|9.69|9.69|9.69|9.69|9.69|9.69|9.69|9.69|0
1702300200000|2023-12-11 13:10:00|9.71|9.71|9.71|9.71|9.71|9.71|9.7|9.7|0
1702300500000|2023-12-11 13:15:00|9.7|9.7|9.71|9.71|9.71|9.71|9.7|9.7|0
1702300800000|2023-12-11 13:20:00|9.73|9.73|9.73|9.73|9.74|9.74|9.73|9.73|0
1702301100000|2023-12-11 13:25:00|9.74|9.74|9.74|9.74|9.75|9.75|9.73|9.73|0
1702301400000|2023-12-11 13:30:00|9.75|9.75|9.75|9.75|9.76|9.76|9.75|9.75|0
1702301700000|2023-12-11 13:35:00|9.74|9.74|9.74|9.74|9.74|9.74|9.74|9.74|0
1702302000000|2023-12-11 13:40:00|9.73|9.73|9.69|9.69|9.74|9.74|9.69|9.69|0
1702302300000|2023-12-11 13:45:00|9.73|9.73|9.68|9.68|9.73|9.73|9.68|9.68|0
1702302600000|2023-12-11 13:50:00|9.67|9.67|9.69|9.69|9.69|9.69|9.67|9.67|0
1702302900000|2023-12-11 13:55:00|9.7|9.7|9.73|9.73|9.74|9.74|9.7|9.7|0
1702303200000|2023-12-11 14:00:00|9.72|9.72|9.71|9.71|9.72|9.72|9.71|9.71|0
1702303500000|2023-12-11 14:05:00|9.72|9.72|9.72|9.72|9.74|9.74|9.71|9.71|0
1702303800000|2023-12-11 14:10:00|9.71|9.71|9.73|9.73|9.74|9.74|9.71|9.71|0
1702304100000|2023-12-11 14:15:00|9.71|9.71|9.69|9.69|9.72|9.72|9.67|9.67|0
1702304400000|2023-12-11 14:20:00|9.7|9.7|9.69|9.69|9.7|9.7|9.69|9.69|0
1702304700000|2023-12-11 14:25:00|9.7|9.7|9.64|9.64|9.7|9.7|9.61|9.61|0
1702305000000|2023-12-11 14:30:00|9.66|9.66|9.65|9.65|9.66|9.66|9.5|9.5|0
1702305300000|2023-12-11 14:35:00|9.69|9.69|9.69|9.69|9.74|9.74|9.68|9.68|0
1702305600000|2023-12-11 14:40:00|9.7|9.7|9.65|9.65|9.73|9.73|9.65|9.65|0
1702305900000|2023-12-11 14:45:00|9.67|9.67|9.66|9.66|9.72|9.72|9.65|9.65|0
1702306200000|2023-12-11 14:50:00|9.65|9.65|9.67|9.67|9.69|9.69|9.63|9.63|0
1702306500000|2023-12-11 14:55:00|9.68|9.68|9.63|9.63|9.68|9.68|9.61|9.61|0
1702306800000|2023-12-11 15:00:00|9.64|9.64|9.72|9.72|9.74|9.74|9.64|9.64|0
1702307100000|2023-12-11 15:05:00|9.73|9.73|9.69|9.69|9.73|9.73|9.69|9.69|0
1702307400000|2023-12-11 15:10:00|9.68|9.68|9.74|9.74|9.74|9.74|9.67|9.67|0
1702307700000|2023-12-11 15:15:00|9.73|9.73|9.72|9.72|9.74|9.74|9.72|9.72|0
1702308000000|2023-12-11 15:20:00|9.73|9.73|9.72|9.72|9.75|9.75|9.72|9.72|0
1702308300000|2023-12-11 15:25:00|9.71|9.71|9.66|9.66|9.71|9.71|9.64|9.64|0
1702308600000|2023-12-11 15:30:00|9.65|9.65|9.72|9.72|9.72|9.72|9.65|9.65|0
1702308900000|2023-12-11 15:35:00|9.71|9.71|9.69|9.69|9.71|9.71|9.66|9.66|0
1702309200000|2023-12-11 15:40:00|9.68|9.68|9.64|9.64|9.69|9.69|9.64|9.64|0
1702309500000|2023-12-11 15:45:00|9.65|9.65|9.63|9.63|9.66|9.66|9.63|9.63|0
1702309800000|2023-12-11 15:50:00|9.64|9.64|9.61|9.61|9.64|9.64|9.59|9.59|0
1702310100000|2023-12-11 15:55:00|9.62|9.62|9.63|9.63|9.64|9.64|9.62|9.62|0
1702310400000|2023-12-11 16:00:00|9.64|9.64|9.6|9.6|9.64|9.64|9.6|9.6|0
1702310700000|2023-12-11 16:05:00|9.59|9.59|9.54|9.54|9.59|9.59|9.52|9.52|0
1702311000000|2023-12-11 16:10:00|9.53|9.53|9.48|9.48|9.53|9.53|9.47|9.47|0
1702311300000|2023-12-11 16:15:00|9.47|9.47|9.5|9.5|9.52|9.52|9.47|9.47|0
1702311600000|2023-12-11 16:20:00|9.49|9.49|9.56|9.56|9.56|9.56|9.49|9.49|0
1702311900000|2023-12-11 16:25:00|9.57|9.57|9.55|9.55|9.57|9.57|9.53|9.53|0
1702312200000|2023-12-11 16:30:00|9.56|9.56|9.55|9.55|9.57|9.57|9.54|9.54|0
1702312500000|2023-12-11 16:35:00|9.54|9.54|9.56|9.56|9.6|9.6|9.54|9.54|0
1702312800000|2023-12-11 16:40:00|9.57|9.57|9.58|9.58|9.58|9.58|9.55|9.55|0
1702313100000|2023-12-11 16:45:00|9.57|9.57|9.57|9.57|9.59|9.59|9.57|9.57|0
1702313400000|2023-12-11 16:50:00|9.58|9.58|9.59|9.59|9.59|9.59|9.57|9.57|0
1702313700000|2023-12-11 16:55:00|9.58|9.58|9.6|9.6|9.6|9.6|9.58|9.58|0
1702314000000|2023-12-11 17:00:00|9.61|9.61|9.61|9.61|9.61|9.61|9.59|9.59|0
1702314300000|2023-12-11 17:05:00|9.6|9.6|9.64|9.64|9.64|9.64|9.6|9.6|0
1702314600000|2023-12-11 17:10:00|9.65|9.65|9.63|9.63|9.65|9.65|9.63|9.63|0
1702314900000|2023-12-11 17:15:00|9.62|9.62|9.64|9.64|9.65|9.65|9.62|9.62|0
1702315200000|2023-12-11 17:20:00|9.65|9.65|9.61|9.61|9.66|9.66|9.6|9.6|0
1702315500000|2023-12-11 17:25:00|9.59|9.59|9.62|9.62|9.62|9.62|9.57|9.57|0
1702315800000|2023-12-11 17:30:00|9.61|9.61|9.62|9.62|9.62|9.62|9.6|9.6|0
1702316100000|2023-12-11 17:35:00|9.61|9.61|9.6|9.6|9.61|9.61|9.59|9.59|0
1702316400000|2023-12-11 17:40:00|9.61|9.61|9.62|9.62|9.64|9.64|9.6|9.6|0
1702316700000|2023-12-11 17:45:00|9.63|9.63|9.66|9.66|9.67|9.67|9.62|9.62|0
1702317000000|2023-12-11 17:50:00|9.67|9.67|9.7|9.7|9.7|9.7|9.67|9.67|0
1702317300000|2023-12-11 17:55:00|9.69|9.69|9.72|9.72|9.72|9.72|9.69|9.69|0
1702317600000|2023-12-11 18:00:00|9.71|9.71|9.75|9.75|9.75|9.75|9.71|9.71|0
1702317900000|2023-12-11 18:05:00|9.76|9.76|9.84|9.84|9.84|9.84|9.76|9.76|0
1702318200000|2023-12-11 18:10:00|9.85|9.85|9.78|9.78|9.85|9.85|9.78|9.78|0
1702318500000|2023-12-11 18:15:00|9.79|9.79|9.76|9.76|9.81|9.81|9.76|9.76|0
1702318800000|2023-12-11 18:20:00|9.77|9.77|9.76|9.76|9.79|9.79|9.76|9.76|0
1702319100000|2023-12-11 18:25:00|9.75|9.75|9.71|9.71|9.76|9.76|9.69|9.69|0
1702319400000|2023-12-11 18:30:00|9.7|9.7|9.71|9.71|9.73|9.73|9.69|9.69|0
1702319700000|2023-12-11 18:35:00|9.7|9.7|9.71|9.71|9.72|9.72|9.7|9.7|0
1702320000000|2023-12-11 18:40:00|9.72|9.72|9.68|9.68|9.72|9.72|9.67|9.67|0
1702320300000|2023-12-11 18:45:00|9.69|9.69|9.72|9.72|9.74|9.74|9.68|9.68|0
1702320600000|2023-12-11 18:50:00|9.71|9.71|9.71|9.71|9.71|9.71|9.7|9.7|0
1702320900000|2023-12-11 18:55:00|9.7|9.7|9.71|9.71|9.73|9.73|9.7|9.7|0
1702321200000|2023-12-11 19:00:00|9.72|9.72|9.73|9.73|9.73|9.73|9.71|9.71|0
1702321500000|2023-12-11 19:05:00|9.74|9.74|9.72|9.72|9.74|9.74|9.7|9.7|0
1702321800000|2023-12-11 19:10:00|9.71|9.71|9.69|9.69|9.72|9.72|9.69|9.69|0
1702322100000|2023-12-11 19:15:00|9.7|9.7|9.67|9.67|9.71|9.71|9.67|9.67|0
1702322400000|2023-12-11 19:20:00|9.68|9.68|9.67|9.67|9.69|9.69|9.66|9.66|0
1702322700000|2023-12-11 19:25:00|9.68|9.68|9.68|9.68|9.69|9.69|9.67|9.67|0
1702323000000|2023-12-11 19:30:00|9.67|9.67|9.74|9.74|9.74|9.74|9.67|9.67|0
1702323300000|2023-12-11 19:35:00|9.73|9.73|9.74|9.74|9.74|9.74|9.72|9.72|0
1702323600000|2023-12-11 19:40:00|9.75|9.75|9.75|9.75|9.76|9.76|9.73|9.73|0
1702323900000|2023-12-11 19:45:00|9.74|9.74|9.79|9.79|9.79|9.79|9.74|9.74|0
1702324200000|2023-12-11 19:50:00|9.78|9.78|9.8|9.8|9.81|9.81|9.78|9.78|0
1702324500000|2023-12-11 19:55:00|9.81|9.81|9.82|9.82|9.83|9.83|9.81|9.81|0
1702324800000|2023-12-11 20:00:00|9.83|9.83|9.8|9.8|9.83|9.83|9.8|9.8|0
1702325100000|2023-12-11 20:05:00|9.79|9.79|9.8|9.8|9.82|9.82|9.79|9.79|0
1702325400000|2023-12-11 20:10:00|9.81|9.81|9.78|9.78|9.81|9.81|9.77|9.77|0
1702325700000|2023-12-11 20:15:00|9.79|9.79|9.76|9.76|9.79|9.79|9.74|9.74|0
1702326000000|2023-12-11 20:20:00|9.75|9.75|9.71|9.71|9.76|9.76|9.71|9.71|0
1702326300000|2023-12-11 20:25:00|9.72|9.72|9.69|9.69|9.72|9.72|9.69|9.69|0
1702326600000|2023-12-11 20:30:00|9.7|9.7|9.71|9.71|9.73|9.73|9.69|9.69|0
1702326900000|2023-12-11 20:35:00|9.72|9.72|9.71|9.71|9.73|9.73|9.71|9.71|0
1702327200000|2023-12-11 20:40:00|9.72|9.72|9.73|9.73|9.74|9.74|9.71|9.71|0
1702327500000|2023-12-11 20:45:00|9.72|9.72|9.75|9.75|9.75|9.75|9.72|9.72|0
1702327800000|2023-12-11 20:50:00|9.76|9.76|9.76|9.76|9.76|9.76|9.74|9.74|0
1702328100000|2023-12-11 20:55:00|9.77|9.77|9.79|9.79|9.79|9.79|9.76|9.76|0
1702328400000|2023-12-11 21:00:00|9.8|9.8|9.8|9.8|9.81|9.81|9.79|9.79|0
1702328700000|2023-12-11 21:05:00|9.78|9.78|9.8|9.8|9.8|9.8|9.78|9.78|0
1702329000000|2023-12-11 21:10:00|9.79|9.79|9.8|9.8|9.8|9.8|9.79|9.79|0
1702329600000|2023-12-11 21:20:00|9.79|9.79|9.79|9.79|9.79|9.79|9.79|9.79|0
1702329900000|2023-12-11 21:25:00|9.8|9.8|9.8|9.8|9.8|9.8|9.79|9.79|0
1702330500000|2023-12-11 21:35:00|9.81|9.81|9.8|9.8|9.81|9.81|9.8|9.8|0
1702330800000|2023-12-11 21:40:00|9.79|9.79|9.84|9.84|9.84|9.84|9.79|9.79|0
1702331400000|2023-12-11 21:50:00|9.85|9.85|9.84|9.84|9.85|9.85|9.84|9.84|0
1702331700000|2023-12-11 21:55:00|9.85|9.85|9.84|9.84|9.85|9.85|9.84|9.84|0
1702332600000|2023-12-11 22:10:00|9.85|9.85|9.85|9.85|9.85|9.85|9.85|9.85|0
1702333200000|2023-12-11 22:20:00|9.84|9.84|9.84|9.84|9.84|9.84|9.84|9.84|0
1702333500000|2023-12-11 22:25:00|9.85|9.85|9.85|9.85|9.85|9.85|9.85|9.85|0
1702333800000|2023-12-11 22:30:00|9.84|9.84|9.86|9.86|9.86|9.86|9.84|9.84|0
1702334100000|2023-12-11 22:35:00|9.85|9.85|9.84|9.84|9.85|9.85|9.84|9.84|0
1702335600000|2023-12-11 23:00:00|9.83|9.83|9.84|9.84|9.84|9.84|9.83|9.83|0
1702335900000|2023-12-11 23:05:00|9.83|9.83|9.83|9.83|9.83|9.83|9.83|9.83|0
1702336200000|2023-12-11 23:10:00|9.82|9.82|9.82|9.82|9.82|9.82|9.82|9.82|0
1702336500000|2023-12-11 23:15:00|9.83|9.83|9.83|9.83|9.83|9.83|9.82|9.82|0
1702337700000|2023-12-11 23:35:00|9.84|9.84|9.82|9.82|9.84|9.84|9.82|9.82|0
1702338300000|2023-12-11 23:45:00|9.81|9.81|9.81|9.81|9.81|9.81|9.81|9.81|0
1702338600000|2023-12-11 23:50:00|9.82|9.82|9.79|9.79|9.82|9.82|9.79|9.79|0
1702339200000|2023-12-12 00:00:00|9.82|9.82|9.82|9.82|9.82|9.82|9.81|9.81|0
1702339500000|2023-12-12 00:05:00|9.83|9.83|9.79|9.79|9.83|9.83|9.79|9.79|0
1702339800000|2023-12-12 00:10:00|9.82|9.82|9.82|9.82|9.82|9.82|9.82|9.82|0
1702340100000|2023-12-12 00:15:00|9.79|9.79|9.82|9.82|9.82|9.82|9.79|9.79|0
1702340400000|2023-12-12 00:20:00|9.81|9.81|9.81|9.81|9.81|9.81|9.79|9.79|0
1702340700000|2023-12-12 00:25:00|9.8|9.8|9.84|9.84|9.84|9.84|9.8|9.8|0
1702341000000|2023-12-12 00:30:00|9.83|9.83|9.84|9.84|9.84|9.84|9.82|9.82|0
1702341300000|2023-12-12 00:35:00|9.86|9.86|9.86|9.86|9.86|9.86|9.86|9.86|0
1702341600000|2023-12-12 00:40:00|9.84|9.84|9.85|9.85|9.86|9.86|9.84|9.84|0
1702341900000|2023-12-12 00:45:00|9.84|9.84|9.84|9.84|9.84|9.84|9.84|9.84|0
1702342200000|2023-12-12 00:50:00|9.85|9.85|9.85|9.85|9.85|9.85|9.85|9.85|0
1702342500000|2023-12-12 00:55:00|9.86|9.86|9.84|9.84|9.86|9.86|9.84|9.84|0
1702371600000|2023-12-12 09:00:00|9.86|9.86|9.89|9.89|9.91|9.91|9.84|9.84|0
1702371900000|2023-12-12 09:05:00|9.86|9.86|9.85|9.85|9.86|9.86|9.85|9.85|0
1702372200000|2023-12-12 09:10:00|9.88|9.88|9.88|9.88|9.88|9.88|9.88|9.88|0
1702372500000|2023-12-12 09:15:00|9.87|9.87|9.87|9.87|9.87|9.87|9.87|9.87|0
1702372800000|2023-12-12 09:20:00|9.86|9.86|9.85|9.85|9.88|9.88|9.85|9.85|0
1702373100000|2023-12-12 09:25:00|9.88|9.88|9.88|9.88|9.88|9.88|9.88|9.88|0
1702373400000|2023-12-12 09:30:00|9.87|9.87|9.87|9.87|9.87|9.87|9.87|9.87|0
1702374000000|2023-12-12 09:40:00|9.86|9.86|9.86|9.86|9.87|9.87|9.86|9.86|0
1702374300000|2023-12-12 09:45:00|9.87|9.87|9.87|9.87|9.87|9.87|9.87|9.87|0
1702374600000|2023-12-12 09:50:00|9.88|9.88|9.87|9.87|9.88|9.88|9.87|9.87|0
1702374900000|2023-12-12 09:55:00|9.88|9.88|9.86|9.86|9.88|9.88|9.86|9.86|0
1702375200000|2023-12-12 10:00:00|9.87|9.87|9.86|9.86|9.87|9.87|9.86|9.86|0
1702376400000|2023-12-12 10:20:00|9.88|9.88|9.88|9.88|9.89|9.89|9.88|9.88|0
1702376700000|2023-12-12 10:25:00|9.89|9.89|9.88|9.88|9.89|9.89|9.88|9.88|0
1702377000000|2023-12-12 10:30:00|9.9|9.9|9.9|9.9|9.9|9.9|9.9|9.9|0
1702377300000|2023-12-12 10:35:00|9.91|9.91|9.89|9.89|9.91|9.91|9.89|9.89|0
1702377900000|2023-12-12 10:45:00|9.91|9.91|9.91|9.91|9.91|9.91|9.91|9.91|0
1702378200000|2023-12-12 10:50:00|9.89|9.89|9.9|9.9|9.9|9.9|9.89|9.89|0
1702379100000|2023-12-12 11:05:00|9.89|9.89|9.89|9.89|9.89|9.89|9.89|9.89|0
1702379400000|2023-12-12 11:10:00|9.9|9.9|9.93|9.93|9.93|9.93|9.9|9.9|0
1702379700000|2023-12-12 11:15:00|9.94|9.94|9.89|9.89|9.94|9.94|9.89|9.89|0
1702380000000|2023-12-12 11:20:00|9.94|9.94|9.91|9.91|9.94|9.94|9.91|9.91|0
1702380300000|2023-12-12 11:25:00|9.92|9.92|9.92|9.92|9.92|9.92|9.92|9.92|0
1702380900000|2023-12-12 11:35:00|9.91|9.91|9.9|9.9|9.92|9.92|9.9|9.9|0
1702381500000|2023-12-12 11:45:00|9.91|9.91|9.91|9.91|9.91|9.91|9.91|9.91|0
1702381800000|2023-12-12 11:50:00|9.9|9.9|9.91|9.91|9.91|9.91|9.9|9.9|0
1702382100000|2023-12-12 11:55:00|9.92|9.92|9.92|9.92|9.92|9.92|9.92|9.92|0
1702382400000|2023-12-12 12:00:00|9.91|9.91|9.9|9.9|9.91|9.91|9.9|9.9|0
1702382700000|2023-12-12 12:05:00|9.91|9.91|9.9|9.9|9.91|9.91|9.9|9.9|0
1702383300000|2023-12-12 12:15:00|9.91|9.91|9.91|9.91|9.91|9.91|9.89|9.89|0
1702383600000|2023-12-12 12:20:00|9.9|9.9|9.93|9.93|9.93|9.93|9.9|9.9|0
1702383900000|2023-12-12 12:25:00|9.94|9.94|9.94|9.94|9.94|9.94|9.94|9.94|0
1702384500000|2023-12-12 12:35:00|9.95|9.95|9.95|9.95|9.95|9.95|9.95|9.95|0
1702384800000|2023-12-12 12:40:00|9.94|9.94|9.95|9.95|9.96|9.96|9.94|9.94|0
1702385100000|2023-12-12 12:45:00|9.94|9.94|9.95|9.95|9.97|9.97|9.94|9.94|0
1702385400000|2023-12-12 12:50:00|9.96|9.96|9.96|9.96|9.96|9.96|9.96|9.96|0
1702385700000|2023-12-12 12:55:00|9.97|9.97|9.98|9.98|9.98|9.98|9.96|9.96|0
1702386000000|2023-12-12 13:00:00|9.96|9.96|9.94|9.94|9.96|9.96|9.94|9.94|0
1702386300000|2023-12-12 13:05:00|9.93|9.93|9.94|9.94|9.94|9.94|9.93|9.93|0
1702386600000|2023-12-12 13:10:00|9.93|9.93|9.94|9.94|9.94|9.94|9.93|9.93|0
1702387200000|2023-12-12 13:20:00|9.95|9.95|9.93|9.93|9.95|9.95|9.93|9.93|0
1702387500000|2023-12-12 13:25:00|9.94|9.94|9.94|9.94|9.94|9.94|9.94|9.94|0
1702387800000|2023-12-12 13:30:00|9.93|9.93|9.89|9.89|9.96|9.96|9.89|9.89|0
1702388100000|2023-12-12 13:35:00|9.88|9.88|9.89|9.89|9.9|9.9|9.85|9.85|0
1702388400000|2023-12-12 13:40:00|9.88|9.88|9.84|9.84|9.89|9.89|9.84|9.84|0
1702388700000|2023-12-12 13:45:00|9.86|9.86|9.81|9.81|9.86|9.86|9.8|9.8|0
1702389000000|2023-12-12 13:50:00|9.84|9.84|9.84|9.84|9.84|9.84|9.84|9.84|0
1702389300000|2023-12-12 13:55:00|9.85|9.85|9.82|9.82|9.85|9.85|9.79|9.79|0
1702389600000|2023-12-12 14:00:00|9.81|9.81|9.82|9.82|9.82|9.82|9.81|9.81|0
1702389900000|2023-12-12 14:05:00|9.84|9.84|9.85|9.85|9.85|9.85|9.84|9.84|0
1702390200000|2023-12-12 14:10:00|9.84|9.84|9.83|9.83|9.84|9.84|9.83|9.83|0
1702390500000|2023-12-12 14:15:00|9.84|9.84|9.82|9.82|9.84|9.84|9.82|9.82|0
1702390800000|2023-12-12 14:20:00|9.81|9.81|9.83|9.83|9.83|9.83|9.8|9.8|0
1702391100000|2023-12-12 14:25:00|9.84|9.84|9.83|9.83|9.86|9.86|9.83|9.83|0
1702391400000|2023-12-12 14:30:00|9.84|9.84|9.88|9.88|9.94|9.94|9.84|9.84|0
1702391700000|2023-12-12 14:35:00|9.87|9.87|9.74|9.74|9.89|9.89|9.74|9.74|0
1702392000000|2023-12-12 14:40:00|9.75|9.75|9.66|9.66|9.76|9.76|9.65|9.65|0
1702392300000|2023-12-12 14:45:00|9.65|9.65|9.74|9.74|9.77|9.77|9.65|9.65|0
1702392600000|2023-12-12 14:50:00|9.73|9.73|9.74|9.74|9.78|9.78|9.73|9.73|0
1702392900000|2023-12-12 14:55:00|9.75|9.75|9.83|9.83|9.84|9.84|9.75|9.75|0
1702393200000|2023-12-12 15:00:00|9.84|9.84|9.9|9.9|9.9|9.9|9.83|9.83|0
1702393500000|2023-12-12 15:05:00|9.89|9.89|9.87|9.87|9.9|9.9|9.86|9.86|0
1702393800000|2023-12-12 15:10:00|9.86|9.86|9.81|9.81|9.86|9.86|9.8|9.8|0
1702394100000|2023-12-12 15:15:00|9.82|9.82|9.87|9.87|9.88|9.88|9.82|9.82|0
1702394400000|2023-12-12 15:20:00|9.88|9.88|9.82|9.82|9.88|9.88|9.82|9.82|0
1702394700000|2023-12-12 15:25:00|9.81|9.81|9.79|9.79|9.83|9.83|9.79|9.79|0
1702395000000|2023-12-12 15:30:00|9.8|9.8|9.8|9.8|9.83|9.83|9.79|9.79|0
1702395300000|2023-12-12 15:35:00|9.79|9.79|9.8|9.8|9.8|9.8|9.78|9.78|0
1702395600000|2023-12-12 15:40:00|9.79|9.79|9.78|9.78|9.81|9.81|9.77|9.77|0
1702395900000|2023-12-12 15:45:00|9.79|9.79|9.84|9.84|9.85|9.85|9.79|9.79|0
1702396200000|2023-12-12 15:50:00|9.83|9.83|9.82|9.82|9.84|9.84|9.82|9.82|0
1702396500000|2023-12-12 15:55:00|9.83|9.83|9.8|9.8|9.83|9.83|9.8|9.8|0
1702396800000|2023-12-12 16:00:00|9.81|9.81|9.79|9.79|9.81|9.81|9.79|9.79|0
1702397100000|2023-12-12 16:05:00|9.78|9.78|9.75|9.75|9.78|9.78|9.75|9.75|0
1702397400000|2023-12-12 16:10:00|9.74|9.74|9.74|9.74|9.77|9.77|9.74|9.74|0
1702397700000|2023-12-12 16:15:00|9.75|9.75|9.77|9.77|9.77|9.77|9.74|9.74|0
1702398000000|2023-12-12 16:20:00|9.78|9.78|9.8|9.8|9.81|9.81|9.76|9.76|0
1702398300000|2023-12-12 16:25:00|9.79|9.79|9.77|9.77|9.79|9.79|9.76|9.76|0
1702398600000|2023-12-12 16:30:00|9.76|9.76|9.79|9.79|9.79|9.79|9.76|9.76|0
1702398900000|2023-12-12 16:35:00|9.78|9.78|9.8|9.8|9.81|9.81|9.78|9.78|0
1702399200000|2023-12-12 16:40:00|9.81|9.81|9.79|9.79|9.81|9.81|9.77|9.77|0
1702399500000|2023-12-12 16:45:00|9.8|9.8|9.83|9.83|9.83|9.83|9.8|9.8|0
1702399800000|2023-12-12 16:50:00|9.82|9.82|9.85|9.85|9.85|9.85|9.82|9.82|0
1702400100000|2023-12-12 16:55:00|9.84|9.84|9.87|9.87|9.87|9.87|9.82|9.82|0
1702400400000|2023-12-12 17:00:00|9.86|9.86|9.86|9.86|9.87|9.87|9.84|9.84|0
1702400700000|2023-12-12 17:05:00|9.85|9.85|9.79|9.79|9.85|9.85|9.79|9.79|0
1702401000000|2023-12-12 17:10:00|9.8|9.8|9.81|9.81|9.81|9.81|9.79|9.79|0
1702401300000|2023-12-12 17:15:00|9.8|9.8|9.83|9.83|9.83|9.83|9.8|9.8|0
1702401600000|2023-12-12 17:20:00|9.84|9.84|9.81|9.81|9.84|9.84|9.81|9.81|0
1702401900000|2023-12-12 17:25:00|9.82|9.82|9.79|9.79|9.82|9.82|9.79|9.79|0
1702402200000|2023-12-12 17:30:00|9.8|9.8|9.79|9.79|9.8|9.8|9.79|9.79|0
1702402500000|2023-12-12 17:35:00|9.78|9.78|9.79|9.79|9.79|9.79|9.75|9.75|0
1702402800000|2023-12-12 17:40:00|9.78|9.78|9.78|9.78|9.79|9.79|9.77|9.77|0
1702403100000|2023-12-12 17:45:00|9.77|9.77|9.75|9.75|9.78|9.78|9.74|9.74|0
1702403400000|2023-12-12 17:50:00|9.74|9.74|9.75|9.75|9.77|9.77|9.74|9.74|0
1702403700000|2023-12-12 17:55:00|9.76|9.76|9.72|9.72|9.76|9.76|9.71|9.71|0
1702404000000|2023-12-12 18:00:00|9.71|9.71|9.74|9.74|9.74|9.74|9.69|9.69|0
1702404300000|2023-12-12 18:05:00|9.73|9.73|9.68|9.68|9.74|9.74|9.66|9.66|0
1702404600000|2023-12-12 18:10:00|9.66|9.66|9.7|9.7|9.7|9.7|9.66|9.66|0
1702404900000|2023-12-12 18:15:00|9.71|9.71|9.72|9.72|9.74|9.74|9.71|9.71|0
1702405200000|2023-12-12 18:20:00|9.71|9.71|9.71|9.71|9.73|9.73|9.71|9.71|0
1702405500000|2023-12-12 18:25:00|9.72|9.72|9.73|9.73|9.74|9.74|9.71|9.71|0
1702405800000|2023-12-12 18:30:00|9.74|9.74|9.76|9.76|9.77|9.77|9.74|9.74|0
1702406100000|2023-12-12 18:35:00|9.75|9.75|9.76|9.76|9.77|9.77|9.75|9.75|0
1702406400000|2023-12-12 18:40:00|9.75|9.75|9.75|9.75|9.76|9.76|9.74|9.74|0
1702406700000|2023-12-12 18:45:00|9.76|9.76|9.78|9.78|9.78|9.78|9.75|9.75|0
1702407000000|2023-12-12 18:50:00|9.77|9.77|9.8|9.8|9.8|9.8|9.77|9.77|0
1702407300000|2023-12-12 18:55:00|9.79|9.79|9.79|9.79|9.79|9.79|9.78|9.78|0
1702407600000|2023-12-12 19:00:00|9.78|9.78|9.78|9.78|9.79|9.79|9.78|9.78|0
1702407900000|2023-12-12 19:05:00|9.77|9.77|9.77|9.77|9.78|9.78|9.76|9.76|0
1702408200000|2023-12-12 19:10:00|9.78|9.78|9.77|9.77|9.78|9.78|9.76|9.76|0
1702408500000|2023-12-12 19:15:00|9.76|9.76|9.75|9.75|9.76|9.76|9.74|9.74|0
1702408800000|2023-12-12 19:20:00|9.76|9.76|9.74|9.74|9.77|9.77|9.74|9.74|0
1702409100000|2023-12-12 19:25:00|9.75|9.75|9.73|9.73|9.75|9.75|9.73|9.73|0
1702409400000|2023-12-12 19:30:00|9.74|9.74|9.75|9.75|9.76|9.76|9.74|9.74|0
1702409700000|2023-12-12 19:35:00|9.76|9.76|9.76|9.76|9.76|9.76|9.76|9.76|0
1702410000000|2023-12-12 19:40:00|9.75|9.75|9.75|9.75|9.75|9.75|9.74|9.74|0
1702410300000|2023-12-12 19:45:00|9.76|9.76|9.76|9.76|9.77|9.77|9.75|9.75|0
1702410600000|2023-12-12 19:50:00|9.77|9.77|9.76|9.76|9.77|9.77|9.76|9.76|0
1702410900000|2023-12-12 19:55:00|9.75|9.75|9.76|9.76|9.76|9.76|9.75|9.75|0
1702411200000|2023-12-12 20:00:00|9.75|9.75|9.76|9.76|9.76|9.76|9.75|9.75|0
1702411500000|2023-12-12 20:05:00|9.77|9.77|9.75|9.75|9.78|9.78|9.75|9.75|0
1702411800000|2023-12-12 20:10:00|9.74|9.74|9.75|9.75|9.75|9.75|9.74|9.74|0
1702412100000|2023-12-12 20:15:00|9.74|9.74|9.74|9.74|9.75|9.75|9.74|9.74|0
1702412400000|2023-12-12 20:20:00|9.75|9.75|9.74|9.74|9.75|9.75|9.74|9.74|0
1702412700000|2023-12-12 20:25:00|9.73|9.73|9.74|9.74|9.76|9.76|9.73|9.73|0
1702413000000|2023-12-12 20:30:00|9.75|9.75|9.74|9.74|9.75|9.75|9.74|9.74|0
1702413300000|2023-12-12 20:35:00|9.75|9.75|9.73|9.73|9.75|9.75|9.73|9.73|0
1702413600000|2023-12-12 20:40:00|9.74|9.74|9.72|9.72|9.74|9.74|9.71|9.71|0
1702413900000|2023-12-12 20:45:00|9.73|9.73|9.74|9.74|9.74|9.74|9.72|9.72|0
1702414200000|2023-12-12 20:50:00|9.73|9.73|9.72|9.72|9.74|9.74|9.72|9.72|0
1702414500000|2023-12-12 20:55:00|9.73|9.73|9.72|9.72|9.73|9.73|9.72|9.72|0
1702414800000|2023-12-12 21:00:00|9.7|9.7|9.73|9.73|9.74|9.74|9.7|9.7|0
1702415100000|2023-12-12 21:05:00|9.74|9.74|9.74|9.74|9.74|9.74|9.73|9.73|0
1702415400000|2023-12-12 21:10:00|9.73|9.73|9.72|9.72|9.73|9.73|9.72|9.72|0
1702415700000|2023-12-12 21:15:00|9.74|9.74|9.74|9.74|9.74|9.74|9.74|9.74|0
1702417800000|2023-12-12 21:50:00|9.73|9.73|9.72|9.72|9.73|9.73|9.72|9.72|0
1702418100000|2023-12-12 21:55:00|9.73|9.73|9.73|9.73|9.73|9.73|9.73|9.73|0
1702419600000|2023-12-12 22:20:00|9.74|9.74|9.74|9.74|9.74|9.74|9.74|9.74|0
1702419900000|2023-12-12 22:25:00|9.73|9.73|9.74|9.74|9.74|9.74|9.73|9.73|0
1702420500000|2023-12-12 22:35:00|9.75|9.75|9.72|9.72|9.75|9.75|9.72|9.72|0
1702420800000|2023-12-12 22:40:00|9.75|9.75|9.75|9.75|9.76|9.76|9.75|9.75|0
1702421100000|2023-12-12 22:45:00|9.76|9.76|9.74|9.74|9.76|9.76|9.74|9.74|0
1702421400000|2023-12-12 22:50:00|9.75|9.75|9.74|9.74|9.75|9.75|9.74|9.74|0
1702422300000|2023-12-12 23:05:00|9.72|9.72|9.72|9.72|9.72|9.72|9.72|9.72|0
1702422900000|2023-12-12 23:15:00|9.73|9.73|9.76|9.76|9.76|9.76|9.73|9.73|0
1702423200000|2023-12-12 23:20:00|9.74|9.74|9.74|9.74|9.74|9.74|9.74|9.74|0
1702423800000|2023-12-12 23:30:00|9.75|9.75|9.74|9.74|9.75|9.75|9.74|9.74|0
1702424700000|2023-12-12 23:45:00|9.75|9.75|9.75|9.75|9.75|9.75|9.75|9.75|0
1702425000000|2023-12-12 23:50:00|9.74|9.74|9.75|9.75|9.75|9.75|9.74|9.74|0
1702426200000|2023-12-13 00:10:00|9.74|9.74|9.76|9.76|9.76|9.76|9.74|9.74|0
1702426500000|2023-12-13 00:15:00|9.74|9.74|9.74|9.74|9.74|9.74|9.74|9.74|0
1702426800000|2023-12-13 00:20:00|9.73|9.73|9.74|9.74|9.74|9.74|9.73|9.73|0
1702427400000|2023-12-13 00:30:00|9.73|9.73|9.74|9.74|9.74|9.74|9.73|9.73|0
1702427700000|2023-12-13 00:35:00|9.73|9.73|9.72|9.72|9.73|9.73|9.72|9.72|0
1702428000000|2023-12-13 00:40:00|9.74|9.74|9.74|9.74|9.74|9.74|9.74|9.74|0
1702428300000|2023-12-13 00:45:00|9.72|9.72|9.72|9.72|9.73|9.73|9.72|9.72|0
1702428600000|2023-12-13 00:50:00|9.73|9.73|9.71|9.71|9.74|9.74|9.71|9.71|0
1702428900000|2023-12-13 00:55:00|9.7|9.7|9.72|9.72|9.72|9.72|9.7|9.7|0
1702458000000|2023-12-13 09:00:00|9.69|9.69|9.67|9.67|9.69|9.69|9.67|9.67|0
1702458600000|2023-12-13 09:10:00|9.69|9.69|9.64|9.64|9.69|9.69|9.64|9.64|0
1702458900000|2023-12-13 09:15:00|9.66|9.66|9.64|9.64|9.66|9.66|9.64|9.64|0
1702459200000|2023-12-13 09:20:00|9.66|9.66|9.66|9.66|9.66|9.66|9.64|9.64|0
1702459500000|2023-12-13 09:25:00|9.63|9.63|9.6|9.6|9.63|9.63|9.58|9.58|0
1702459800000|2023-12-13 09:30:00|9.59|9.59|9.63|9.63|9.64|9.64|9.59|9.59|0
1702460100000|2023-12-13 09:35:00|9.62|9.62|9.6|9.6|9.62|9.62|9.6|9.6|0
1702460400000|2023-12-13 09:40:00|9.62|9.62|9.62|9.62|9.62|9.62|9.61|9.61|0
1702460700000|2023-12-13 09:45:00|9.63|9.63|9.63|9.63|9.63|9.63|9.63|9.63|0
1702461300000|2023-12-13 09:55:00|9.59|9.59|9.59|9.59|9.59|9.59|9.59|9.59|0
1702461600000|2023-12-13 10:00:00|9.62|9.62|9.61|9.61|9.62|9.62|9.61|9.61|0
1702461900000|2023-12-13 10:05:00|9.63|9.63|9.63|9.63|9.63|9.63|9.63|9.63|0
1702462200000|2023-12-13 10:10:00|9.59|9.59|9.59|9.59|9.59|9.59|9.59|9.59|0
1702462800000|2023-12-13 10:20:00|9.61|9.61|9.59|9.59|9.61|9.61|9.59|9.59|0
1702463400000|2023-12-13 10:30:00|9.61|9.61|9.6|9.6|9.61|9.61|9.6|9.6|0
1702463700000|2023-12-13 10:35:00|9.61|9.61|9.61|9.61|9.63|9.63|9.61|9.61|0
1702464300000|2023-12-13 10:45:00|9.6|9.6|9.6|9.6|9.62|9.62|9.6|9.6|0
1702464600000|2023-12-13 10:50:00|9.59|9.59|9.59|9.59|9.59|9.59|9.59|9.59|0
1702465500000|2023-12-13 11:05:00|9.58|9.58|9.58|9.58|9.59|9.59|9.58|9.58|0
1702465800000|2023-12-13 11:10:00|9.59|9.59|9.59|9.59|9.59|9.59|9.59|9.59|0
1702466400000|2023-12-13 11:20:00|9.61|9.61|9.61|9.61|9.61|9.61|9.59|9.59|0
1702466700000|2023-12-13 11:25:00|9.6|9.6|9.6|9.6|9.6|9.6|9.6|9.6|0
1702467300000|2023-12-13 11:35:00|9.59|9.59|9.59|9.59|9.59|9.59|9.59|9.59|0
1702467600000|2023-12-13 11:40:00|9.61|9.61|9.61|9.61|9.61|9.61|9.61|9.61|0
1702467900000|2023-12-13 11:45:00|9.59|9.59|9.59|9.59|9.61|9.61|9.59|9.59|0
1702468200000|2023-12-13 11:50:00|9.61|9.61|9.6|9.6|9.61|9.61|9.59|9.59|0
1702468500000|2023-12-13 11:55:00|9.59|9.59|9.59|9.59|9.59|9.59|9.59|9.59|0
1702468800000|2023-12-13 12:00:00|9.62|9.62|9.66|9.66|9.67|9.67|9.62|9.62|0
1702469100000|2023-12-13 12:05:00|9.64|9.64|9.65|9.65|9.65|9.65|9.64|9.64|0
1702469400000|2023-12-13 12:10:00|9.66|9.66|9.63|9.63|9.66|9.66|9.63|9.63|0
1702469700000|2023-12-13 12:15:00|9.64|9.64|9.66|9.66|9.66|9.66|9.63|9.63|0
1702470000000|2023-12-13 12:20:00|9.65|9.65|9.67|9.67|9.67|9.67|9.65|9.65|0
1702470600000|2023-12-13 12:30:00|9.66|9.66|9.69|9.69|9.69|9.69|9.66|9.66|0
1702470900000|2023-12-13 12:35:00|9.67|9.67|9.67|9.67|9.67|9.67|9.66|9.66|0
1702471200000|2023-12-13 12:40:00|9.64|9.64|9.67|9.67|9.67|9.67|9.64|9.64|0
1702471500000|2023-12-13 12:45:00|9.66|9.66|9.66|9.66|9.66|9.66|9.66|9.66|0
1702472100000|2023-12-13 12:55:00|9.64|9.64|9.65|9.65|9.66|9.66|9.64|9.64|0
1702472400000|2023-12-13 13:00:00|9.64|9.64|9.66|9.66|9.66|9.66|9.64|9.64|0
1702472700000|2023-12-13 13:05:00|9.64|9.64|9.69|9.69|9.69|9.69|9.64|9.64|0
1702473000000|2023-12-13 13:10:00|9.71|9.71|9.69|9.69|9.71|9.71|9.69|9.69|0
1702473300000|2023-12-13 13:15:00|9.7|9.7|9.7|9.7|9.71|9.71|9.7|9.7|0
1702473600000|2023-12-13 13:20:00|9.71|9.71|9.69|9.69|9.71|9.71|9.69|9.69|0
1702473900000|2023-12-13 13:25:00|9.68|9.68|9.69|9.69|9.69|9.69|9.67|9.67|0
1702474200000|2023-12-13 13:30:00|9.67|9.67|9.73|9.73|9.73|9.73|9.66|9.66|0
1702474500000|2023-12-13 13:35:00|9.74|9.74|9.72|9.72|9.75|9.75|9.69|9.69|0
1702474800000|2023-12-13 13:40:00|9.73|9.73|9.73|9.73|9.73|9.73|9.72|9.72|0
1702475100000|2023-12-13 13:45:00|9.72|9.72|9.73|9.73|9.73|9.73|9.71|9.71|0
1702475400000|2023-12-13 13:50:00|9.72|9.72|9.74|9.74|9.74|9.74|9.71|9.71|0
1702475700000|2023-12-13 13:55:00|9.71|9.71|9.71|9.71|9.71|9.71|9.71|9.71|0
1702476000000|2023-12-13 14:00:00|9.72|9.72|9.7|9.7|9.74|9.74|9.7|9.7|0
1702476300000|2023-12-13 14:05:00|9.72|9.72|9.73|9.73|9.74|9.74|9.72|9.72|0
1702476600000|2023-12-13 14:10:00|9.74|9.74|9.74|9.74|9.74|9.74|9.72|9.72|0
1702476900000|2023-12-13 14:15:00|9.7|9.7|9.73|9.73|9.74|9.74|9.69|9.69|0
1702477200000|2023-12-13 14:20:00|9.71|9.71|9.71|9.71|9.71|9.71|9.71|9.71|0
1702477500000|2023-12-13 14:25:00|9.73|9.73|9.69|9.69|9.74|9.74|9.69|9.69|0
1702477800000|2023-12-13 14:30:00|9.68|9.68|9.71|9.71|9.71|9.71|9.63|9.63|0
1702478100000|2023-12-13 14:35:00|9.7|9.7|9.58|9.58|9.7|9.7|9.56|9.56|0
1702478400000|2023-12-13 14:40:00|9.6|9.6|9.58|9.58|9.61|9.61|9.57|9.57|0
1702478700000|2023-12-13 14:45:00|9.57|9.57|9.56|9.56|9.6|9.6|9.52|9.52|0
1702479000000|2023-12-13 14:50:00|9.55|9.55|9.49|9.49|9.55|9.55|9.48|9.48|0
1702479300000|2023-12-13 14:55:00|9.48|9.48|9.46|9.46|9.49|9.49|9.45|9.45|0
1702479600000|2023-12-13 15:00:00|9.47|9.47|9.56|9.56|9.56|9.56|9.45|9.45|0
1702479900000|2023-12-13 15:05:00|9.55|9.55|9.59|9.59|9.59|9.59|9.54|9.54|0
1702480200000|2023-12-13 15:10:00|9.58|9.58|9.59|9.59|9.64|9.64|9.58|9.58|0
1702480500000|2023-12-13 15:15:00|9.6|9.6|9.6|9.6|9.64|9.64|9.58|9.58|0
1702480800000|2023-12-13 15:20:00|9.59|9.59|9.56|9.56|9.59|9.59|9.55|9.55|0
1702481100000|2023-12-13 15:25:00|9.55|9.55|9.54|9.54|9.57|9.57|9.54|9.54|0
1702481400000|2023-12-13 15:30:00|9.55|9.55|9.5|9.5|9.55|9.55|9.49|9.49|0
1702481700000|2023-12-13 15:35:00|9.51|9.51|9.55|9.55|9.55|9.55|9.5|9.5|0
1702482000000|2023-12-13 15:40:00|9.54|9.54|9.54|9.54|9.55|9.55|9.53|9.53|0
1702482300000|2023-12-13 15:45:00|9.53|9.53|9.52|9.52|9.53|9.53|9.51|9.51|0
1702482600000|2023-12-13 15:50:00|9.53|9.53|9.51|9.51|9.53|9.53|9.5|9.5|0
1702482900000|2023-12-13 15:55:00|9.5|9.5|9.5|9.5|9.52|9.52|9.5|9.5|0
1702483200000|2023-12-13 16:00:00|9.49|9.49|9.51|9.51|9.52|9.52|9.49|9.49|0
1702483500000|2023-12-13 16:05:00|9.5|9.5|9.46|9.46|9.5|9.5|9.45|9.45|0
1702483800000|2023-12-13 16:10:00|9.47|9.47|9.48|9.48|9.48|9.48|9.46|9.46|0
1702484100000|2023-12-13 16:15:00|9.47|9.47|9.44|9.44|9.48|9.48|9.44|9.44|0
1702484400000|2023-12-13 16:20:00|9.43|9.43|9.42|9.42|9.47|9.47|9.42|9.42|0
1702484700000|2023-12-13 16:25:00|9.41|9.41|9.37|9.37|9.42|9.42|9.36|9.36|0
1702485000000|2023-12-13 16:30:00|9.38|9.38|9.38|9.38|9.42|9.42|9.36|9.36|0
1702485300000|2023-12-13 16:35:00|9.37|9.37|9.36|9.36|9.4|9.4|9.36|9.36|0
1702485600000|2023-12-13 16:40:00|9.35|9.35|9.33|9.33|9.35|9.35|9.31|9.31|0
1702485900000|2023-12-13 16:45:00|9.32|9.32|9.35|9.35|9.36|9.36|9.3|9.3|0
1702486200000|2023-12-13 16:50:00|9.34|9.34|9.37|9.37|9.38|9.38|9.34|9.34|0
1702486500000|2023-12-13 16:55:00|9.38|9.38|9.37|9.37|9.38|9.38|9.36|9.36|0
1702486800000|2023-12-13 17:00:00|9.36|9.36|9.38|9.38|9.4|9.4|9.36|9.36|0
1702487100000|2023-12-13 17:05:00|9.37|9.37|9.36|9.36|9.37|9.37|9.35|9.35|0
1702487400000|2023-12-13 17:10:00|9.35|9.35|9.36|9.36|9.37|9.37|9.35|9.35|0
1702487700000|2023-12-13 17:15:00|9.37|9.37|9.35|9.35|9.37|9.37|9.34|9.34|0
1702488000000|2023-12-13 17:20:00|9.34|9.34|9.36|9.36|9.36|9.36|9.34|9.34|0
1702488300000|2023-12-13 17:25:00|9.35|9.35|9.33|9.33|9.35|9.35|9.33|9.33|0
1702488600000|2023-12-13 17:30:00|9.34|9.34|9.34|9.34|9.34|9.34|9.33|9.33|0
1702488900000|2023-12-13 17:35:00|9.33|9.33|9.33|9.33|9.34|9.34|9.33|9.33|0
1702489200000|2023-12-13 17:40:00|9.34|9.34|9.33|9.33|9.34|9.34|9.33|9.33|0
1702489500000|2023-12-13 17:45:00|9.34|9.34|9.34|9.34|9.34|9.34|9.33|9.33|0
1702489800000|2023-12-13 17:50:00|9.35|9.35|9.36|9.36|9.36|9.36|9.33|9.33|0
1702490100000|2023-12-13 17:55:00|9.37|9.37|9.4|9.4|9.4|9.4|9.36|9.36|0
1702490400000|2023-12-13 18:00:00|9.41|9.41|9.39|9.39|9.42|9.42|9.38|9.38|0
1702490700000|2023-12-13 18:05:00|9.38|9.38|9.37|9.37|9.39|9.39|9.37|9.37|0
1702491000000|2023-12-13 18:10:00|9.36|9.36|9.38|9.38|9.38|9.38|9.36|9.36|0
1702491300000|2023-12-13 18:15:00|9.39|9.39|9.38|9.38|9.39|9.39|9.38|9.38|0
1702491600000|2023-12-13 18:20:00|9.39|9.39|9.4|9.4|9.4|9.4|9.38|9.38|0
1702491900000|2023-12-13 18:25:00|9.39|9.39|9.43|9.43|9.43|9.43|9.39|9.39|0
1702492200000|2023-12-13 18:30:00|9.42|9.42|9.44|9.44|9.44|9.44|9.42|9.42|0
1702492500000|2023-12-13 18:35:00|9.43|9.43|9.43|9.43|9.44|9.44|9.43|9.43|0
1702492800000|2023-12-13 18:40:00|9.44|9.44|9.45|9.45|9.46|9.46|9.43|9.43|0
1702493100000|2023-12-13 18:45:00|9.44|9.44|9.43|9.43|9.45|9.45|9.42|9.42|0
1702493400000|2023-12-13 18:50:00|9.42|9.42|9.42|9.42|9.43|9.43|9.41|9.41|0
1702493700000|2023-12-13 18:55:00|9.43|9.43|9.4|9.4|9.43|9.43|9.4|9.4|0
1702494000000|2023-12-13 19:00:00|9.42|9.42|9.6|9.6|9.62|9.62|9.42|9.42|0
1702494300000|2023-12-13 19:05:00|9.61|9.61|9.72|9.72|9.73|9.73|9.61|9.61|0
1702494600000|2023-12-13 19:10:00|9.73|9.73|9.68|9.68|9.8|9.8|9.66|9.66|0
1702494900000|2023-12-13 19:15:00|9.69|9.69|9.75|9.75|9.76|9.76|9.69|9.69|0
1702495200000|2023-12-13 19:20:00|9.74|9.74|9.8|9.8|9.81|9.81|9.74|9.74|0
1702495500000|2023-12-13 19:25:00|9.81|9.81|9.79|9.79|9.81|9.81|9.77|9.77|0
1702495800000|2023-12-13 19:30:00|9.78|9.78|9.75|9.75|9.79|9.79|9.72|9.72|0
1702496100000|2023-12-13 19:35:00|9.74|9.74|9.78|9.78|9.8|9.8|9.74|9.74|0
1702496400000|2023-12-13 19:40:00|9.79|9.79|9.88|9.88|9.89|9.89|9.79|9.79|0
1702496700000|2023-12-13 19:45:00|9.9|9.9|9.92|9.92|9.94|9.94|9.87|9.87|0
1702497000000|2023-12-13 19:50:00|9.91|9.91|9.91|9.91|9.94|9.94|9.9|9.9|0
1702497300000|2023-12-13 19:55:00|9.92|9.92|9.94|9.94|9.97|9.97|9.92|9.92|0
1702497600000|2023-12-13 20:00:00|9.96|9.96|10.01|10.01|10.02|10.02|9.95|9.95|0
1702497900000|2023-12-13 20:05:00|10.02|10.02|10.01|10.01|10.02|10.02|9.97|9.97|0
1702498200000|2023-12-13 20:10:00|9.99|9.99|9.96|9.96|10|10|9.94|9.94|0
1702498500000|2023-12-13 20:15:00|9.95|9.95|9.97|9.97|9.99|9.99|9.94|9.94|0
1702498800000|2023-12-13 20:20:00|9.98|9.98|9.94|9.94|9.99|9.99|9.94|9.94|0
1702499100000|2023-12-13 20:25:00|9.93|9.93|9.89|9.89|9.94|9.94|9.85|9.85|0
1702499400000|2023-12-13 20:30:00|9.9|9.9|9.97|9.97|9.97|9.97|9.89|9.89|0
1702499700000|2023-12-13 20:35:00|9.95|9.95|10|10|10|10|9.95|9.95|0
1702500000000|2023-12-13 20:40:00|10.01|10.01|10.01|10.01|10.01|10.01|9.98|9.98|0
1702500300000|2023-12-13 20:45:00|10.02|10.02|10.02|10.02|10.02|10.02|10|10|0
1702500600000|2023-12-13 20:50:00|10.01|10.01|10.02|10.02|10.02|10.02|9.99|9.99|0
1702500900000|2023-12-13 20:55:00|10.01|10.01|10.04|10.04|10.04|10.04|10.01|10.01|0
1702501200000|2023-12-13 21:00:00|10.03|10.03|10.03|10.03|10.08|10.08|10.03|10.03|0
1702501500000|2023-12-13 21:05:00|10.15|10.15|10.03|10.03|10.17|10.17|10.02|10.02|0
1702501800000|2023-12-13 21:10:00|10.02|10.02|10|10|10.03|10.03|10|10|0
1702502100000|2023-12-13 21:15:00|10.02|10.02|10.03|10.03|10.03|10.03|10.02|10.02|0
1702502400000|2023-12-13 21:20:00|10.04|10.04|10.04|10.04|10.04|10.04|10.04|10.04|0
1702502700000|2023-12-13 21:25:00|10.05|10.05|10.05|10.05|10.05|10.05|10.05|10.05|0
1702503000000|2023-12-13 21:30:00|10.08|10.08|10.12|10.12|10.13|10.13|10.08|10.08|0
1702503300000|2023-12-13 21:35:00|10.1|10.1|10.13|10.13|10.14|10.14|10.1|10.1|0
1702503600000|2023-12-13 21:40:00|10.14|10.14|10.17|10.17|10.17|10.17|10.14|10.14|0
1702503900000|2023-12-13 21:45:00|10.16|10.16|10.15|10.15|10.17|10.17|10.15|10.15|0
1702504200000|2023-12-13 21:50:00|10.16|10.16|10.16|10.16|10.16|10.16|10.15|10.15|0
1702504500000|2023-12-13 21:55:00|10.15|10.15|10.13|10.13|10.15|10.15|10.13|10.13|0
1702504800000|2023-12-13 22:00:00|10.14|10.14|10.14|10.14|10.15|10.15|10.13|10.13|0
1702505100000|2023-12-13 22:05:00|10.15|10.15|10.14|10.14|10.15|10.15|10.14|10.14|0
1702505400000|2023-12-13 22:10:00|10.13|10.13|10.12|10.12|10.15|10.15|10.12|10.12|0
1702505700000|2023-12-13 22:15:00|10.15|10.15|10.15|10.15|10.18|10.18|10.15|10.15|0
1702506000000|2023-12-13 22:20:00|10.18|10.18|10.16|10.16|10.18|10.18|10.15|10.15|0
1702506300000|2023-12-13 22:25:00|10.15|10.15|10.2|10.2|10.2|10.2|10.15|10.15|0
1702506600000|2023-12-13 22:30:00|10.19|10.19|10.2|10.2|10.21|10.21|10.19|10.19|0
1702506900000|2023-12-13 22:35:00|10.19|10.19|10.19|10.19|10.21|10.21|10.19|10.19|0
1702507200000|2023-12-13 22:40:00|10.2|10.2|10.18|10.18|10.2|10.2|10.16|10.16|0
1702507500000|2023-12-13 22:45:00|10.16|10.16|10.15|10.15|10.17|10.17|10.15|10.15|0
1702507800000|2023-12-13 22:50:00|10.16|10.16|10.19|10.19|10.19|10.19|10.15|10.15|0
1702508100000|2023-12-13 22:55:00|10.18|10.18|10.19|10.19|10.19|10.19|10.15|10.15|0
1702508400000|2023-12-13 23:00:00|10.17|10.17|10.16|10.16|10.19|10.19|10.16|10.16|0
1702508700000|2023-12-13 23:05:00|10.17|10.17|10.17|10.17|10.18|10.18|10.17|10.17|0
1702509000000|2023-12-13 23:10:00|10.16|10.16|10.16|10.16|10.19|10.19|10.16|10.16|0
1702509300000|2023-12-13 23:15:00|10.18|10.18|10.19|10.19|10.21|10.21|10.16|10.16|0
1702509600000|2023-12-13 23:20:00|10.21|10.21|10.26|10.26|10.26|10.26|10.21|10.21|0
1702509900000|2023-12-13 23:25:00|10.23|10.23|10.27|10.27|10.27|10.27|10.23|10.23|0
1702510200000|2023-12-13 23:30:00|10.26|10.26|10.27|10.27|10.3|10.3|10.26|10.26|0
1702510500000|2023-12-13 23:35:00|10.28|10.28|10.25|10.25|10.28|10.28|10.25|10.25|0
1702510800000|2023-12-13 23:40:00|10.26|10.26|10.24|10.24|10.26|10.26|10.24|10.24|0
1702511100000|2023-12-13 23:45:00|10.23|10.23|10.28|10.28|10.28|10.28|10.23|10.23|0
1702511400000|2023-12-13 23:50:00|10.27|10.27|10.29|10.29|10.3|10.3|10.25|10.25|0
1702511700000|2023-12-13 23:55:00|10.3|10.3|10.29|10.29|10.3|10.3|10.28|10.28|0
1702512000000|2023-12-14 00:00:00|10.3|10.3|10.3|10.3|10.3|10.3|10.29|10.29|0
1702512300000|2023-12-14 00:05:00|10.29|10.29|10.3|10.3|10.3|10.3|10.29|10.29|0
1702512600000|2023-12-14 00:10:00|10.29|10.29|10.3|10.3|10.3|10.3|10.29|10.29|0
1702512900000|2023-12-14 00:15:00|10.29|10.29|10.3|10.3|10.3|10.3|10.26|10.26|0
1702513200000|2023-12-14 00:20:00|10.29|10.29|10.3|10.3|10.31|10.31|10.28|10.28|0
1702513500000|2023-12-14 00:25:00|10.31|10.31|10.35|10.35|10.35|10.35|10.31|10.31|0
1702513800000|2023-12-14 00:30:00|10.33|10.33|10.33|10.33|10.35|10.35|10.32|10.32|0
1702514100000|2023-12-14 00:35:00|10.35|10.35|10.35|10.35|10.36|10.36|10.33|10.33|0
1702514400000|2023-12-14 00:40:00|10.36|10.36|10.29|10.29|10.36|10.36|10.29|10.29|0
1702514700000|2023-12-14 00:45:00|10.28|10.28|10.28|10.28|10.31|10.31|10.28|10.28|0
1702515000000|2023-12-14 00:50:00|10.26|10.26|10.22|10.22|10.26|10.26|10.16|10.16|0
1702515300000|2023-12-14 00:55:00|10.21|10.21|10.29|10.29|10.3|10.3|10.21|10.21|0
1702544400000|2023-12-14 09:00:00|10.46|10.46|10.36|10.36|10.46|10.46|10.3|10.3|0
1702544700000|2023-12-14 09:05:00|10.33|10.33|10.3|10.3|10.35|10.35|10.3|10.3|0
1702545000000|2023-12-14 09:10:00|10.32|10.32|10.34|10.34|10.35|10.35|10.3|10.3|0
1702545300000|2023-12-14 09:15:00|10.33|10.33|10.28|10.28|10.35|10.35|10.27|10.27|0
1702545600000|2023-12-14 09:20:00|10.24|10.24|10.18|10.18|10.27|10.27|10.18|10.18|0
1702545900000|2023-12-14 09:25:00|10.19|10.19|10.27|10.27|10.31|10.31|10.19|10.19|0
1702546200000|2023-12-14 09:30:00|10.28|10.28|10.21|10.21|10.28|10.28|10.2|10.2|0
1702546500000|2023-12-14 09:35:00|10.22|10.22|10.24|10.24|10.24|10.24|10.22|10.22|0
1702546800000|2023-12-14 09:40:00|10.25|10.25|10.26|10.26|10.26|10.26|10.24|10.24|0
1702547100000|2023-12-14 09:45:00|10.25|10.25|10.26|10.26|10.26|10.26|10.25|10.25|0
1702547400000|2023-12-14 09:50:00|10.25|10.25|10.28|10.28|10.28|10.28|10.25|10.25|0
1702547700000|2023-12-14 09:55:00|10.27|10.27|10.28|10.28|10.28|10.28|10.27|10.27|0
1702548000000|2023-12-14 10:00:00|10.3|10.3|10.28|10.28|10.32|10.32|10.28|10.28|0
1702548300000|2023-12-14 10:05:00|10.3|10.3|10.3|10.3|10.3|10.3|10.3|10.3|0
1702548600000|2023-12-14 10:10:00|10.32|10.32|10.32|10.32|10.32|10.32|10.3|10.3|0
1702548900000|2023-12-14 10:15:00|10.31|10.31|10.31|10.31|10.31|10.31|10.31|10.31|0
1702549200000|2023-12-14 10:20:00|10.32|10.32|10.32|10.32|10.32|10.32|10.31|10.31|0
1702549500000|2023-12-14 10:25:00|10.3|10.3|10.32|10.32|10.32|10.32|10.3|10.3|0
1702550100000|2023-12-14 10:35:00|10.31|10.31|10.32|10.32|10.32|10.32|10.29|10.29|0
1702550400000|2023-12-14 10:40:00|10.31|10.31|10.3|10.3|10.31|10.31|10.3|10.3|0
1702550700000|2023-12-14 10:45:00|10.28|10.28|10.3|10.3|10.31|10.31|10.28|10.28|0
1702551000000|2023-12-14 10:50:00|10.31|10.31|10.3|10.3|10.31|10.31|10.3|10.3|0
1702551300000|2023-12-14 10:55:00|10.31|10.31|10.31|10.31|10.31|10.31|10.31|10.31|0
1702551600000|2023-12-14 11:00:00|10.3|10.3|10.3|10.3|10.32|10.32|10.3|10.3|0
1702551900000|2023-12-14 11:05:00|10.31|10.31|10.3|10.3|10.31|10.31|10.3|10.3|0
1702552200000|2023-12-14 11:10:00|10.35|10.35|10.35|10.35|10.35|10.35|10.32|10.32|0
1702552500000|2023-12-14 11:15:00|10.34|10.34|10.31|10.31|10.35|10.35|10.31|10.31|0
1702552800000|2023-12-14 11:20:00|10.32|10.32|10.35|10.35|10.35|10.35|10.31|10.31|0
1702553100000|2023-12-14 11:25:00|10.32|10.32|10.29|10.29|10.32|10.32|10.26|10.26|0
1702553400000|2023-12-14 11:30:00|10.28|10.28|10.25|10.25|10.29|10.29|10.25|10.25|0
1702553700000|2023-12-14 11:35:00|10.26|10.26|10.25|10.25|10.26|10.26|10.25|10.25|0
1702554000000|2023-12-14 11:40:00|10.24|10.24|10.24|10.24|10.25|10.25|10.23|10.23|0
1702554600000|2023-12-14 11:50:00|10.25|10.25|10.25|10.25|10.3|10.3|10.25|10.25|0
1702554900000|2023-12-14 11:55:00|10.3|10.3|10.32|10.32|10.32|10.32|10.3|10.3|0
1702555200000|2023-12-14 12:00:00|10.33|10.33|10.36|10.36|10.4|10.4|10.33|10.33|0
1702555500000|2023-12-14 12:05:00|10.38|10.38|10.39|10.39|10.39|10.39|10.35|10.35|0
1702555800000|2023-12-14 12:10:00|10.37|10.37|10.4|10.4|10.4|10.4|10.37|10.37|0
1702556100000|2023-12-14 12:15:00|10.41|10.41|10.35|10.35|10.41|10.41|10.35|10.35|0
1702556400000|2023-12-14 12:20:00|10.34|10.34|10.37|10.37|10.38|10.38|10.34|10.34|0
1702556700000|2023-12-14 12:25:00|10.36|10.36|10.34|10.34|10.37|10.37|10.34|10.34|0
1702557000000|2023-12-14 12:30:00|10.33|10.33|10.3|10.3|10.34|10.34|10.3|10.3|0
1702557300000|2023-12-14 12:35:00|10.33|10.33|10.35|10.35|10.36|10.36|10.3|10.3|0
1702557600000|2023-12-14 12:40:00|10.36|10.36|10.35|10.35|10.39|10.39|10.34|10.34|0
1702557900000|2023-12-14 12:45:00|10.36|10.36|10.35|10.35|10.36|10.36|10.32|10.32|0
1702558200000|2023-12-14 12:50:00|10.32|10.32|10.33|10.33|10.33|10.33|10.32|10.32|0
1702558500000|2023-12-14 12:55:00|10.34|10.34|10.33|10.33|10.34|10.34|10.33|10.33|0
1702558800000|2023-12-14 13:00:00|10.34|10.34|10.32|10.32|10.44|10.44|10.3|10.3|0
1702559100000|2023-12-14 13:05:00|10.31|10.31|10.27|10.27|10.31|10.31|10.26|10.26|0
1702559400000|2023-12-14 13:10:00|10.28|10.28|10.29|10.29|10.3|10.3|10.28|10.28|0
1702559700000|2023-12-14 13:15:00|10.31|10.31|10.27|10.27|10.31|10.31|10.27|10.27|0
1702560000000|2023-12-14 13:20:00|10.3|10.3|10.22|10.22|10.3|10.3|10.22|10.22|0
1702560300000|2023-12-14 13:25:00|10.26|10.26|10.15|10.15|10.26|10.26|10.15|10.15|0
1702560600000|2023-12-14 13:30:00|10.16|10.16|10.15|10.15|10.16|10.16|10.06|10.06|0
1702560900000|2023-12-14 13:35:00|10.16|10.16|10.18|10.18|10.18|10.18|10.12|10.12|0
1702561200000|2023-12-14 13:40:00|10.15|10.15|10.23|10.23|10.23|10.23|10.15|10.15|0
1702561500000|2023-12-14 13:45:00|10.24|10.24|10.24|10.24|10.26|10.26|10.24|10.24|0
1702561800000|2023-12-14 13:50:00|10.25|10.25|10.25|10.25|10.26|10.26|10.23|10.23|0
1702562100000|2023-12-14 13:55:00|10.26|10.26|10.28|10.28|10.29|10.29|10.26|10.26|0
1702562400000|2023-12-14 14:00:00|10.29|10.29|10.27|10.27|10.29|10.29|10.25|10.25|0
1702562700000|2023-12-14 14:05:00|10.28|10.28|10.27|10.27|10.28|10.28|10.26|10.26|0
1702563000000|2023-12-14 14:10:00|10.29|10.29|10.23|10.23|10.29|10.29|10.23|10.23|0
1702563300000|2023-12-14 14:15:00|10.25|10.25|10.23|10.23|10.25|10.25|10.23|10.23|0
1702563600000|2023-12-14 14:20:00|10.24|10.24|10.27|10.27|10.27|10.27|10.22|10.22|0
1702563900000|2023-12-14 14:25:00|10.3|10.3|10.33|10.33|10.34|10.34|10.29|10.29|0
1702564200000|2023-12-14 14:30:00|10.31|10.31|10.26|10.26|10.32|10.32|10.15|10.15|0
1702564500000|2023-12-14 14:35:00|10.27|10.27|10.13|10.13|10.29|10.29|10.13|10.13|0
1702564800000|2023-12-14 14:40:00|10.11|10.11|10.25|10.25|10.25|10.25|10.11|10.11|0
1702565100000|2023-12-14 14:45:00|10.27|10.27|10.1|10.1|10.28|10.28|10.1|10.1|0
1702565400000|2023-12-14 14:50:00|10.09|10.09|10.12|10.12|10.14|10.14|10.09|10.09|0
1702565700000|2023-12-14 14:55:00|10.1|10.1|10.17|10.17|10.18|10.18|10.07|10.07|0
1702566000000|2023-12-14 15:00:00|10.16|10.16|10.15|10.15|10.18|10.18|10.14|10.14|0
1702566300000|2023-12-14 15:05:00|10.16|10.16|10.19|10.19|10.22|10.22|10.16|10.16|0
1702566600000|2023-12-14 15:10:00|10.17|10.17|10.13|10.13|10.19|10.19|10.13|10.13|0
1702566900000|2023-12-14 15:15:00|10.12|10.12|10.04|10.04|10.14|10.14|10.04|10.04|0
1702567200000|2023-12-14 15:20:00|10.02|10.02|9.95|9.95|10.03|10.03|9.95|9.95|0
1702567500000|2023-12-14 15:25:00|9.94|9.94|9.95|9.95|9.99|9.99|9.94|9.94|0
1702567800000|2023-12-14 15:30:00|9.94|9.94|10.04|10.04|10.06|10.06|9.94|9.94|0
1702568100000|2023-12-14 15:35:00|10.03|10.03|9.94|9.94|10.03|10.03|9.92|9.92|0
1702568400000|2023-12-14 15:40:00|9.95|9.95|9.87|9.87|9.95|9.95|9.86|9.86|0
1702568700000|2023-12-14 15:45:00|9.88|9.88|9.89|9.89|9.91|9.91|9.86|9.86|0
1702569000000|2023-12-14 15:50:00|9.87|9.87|9.93|9.93|9.93|9.93|9.86|9.86|0
1702569300000|2023-12-14 15:55:00|9.92|9.92|9.99|9.99|9.99|9.99|9.89|9.89|0
1702569600000|2023-12-14 16:00:00|9.98|9.98|10|10|10.01|10.01|9.94|9.94|0
1702569900000|2023-12-14 16:05:00|10.01|10.01|9.99|9.99|10.01|10.01|9.97|9.97|0
1702570200000|2023-12-14 16:10:00|9.98|9.98|9.92|9.92|9.99|9.99|9.92|9.92|0
1702570500000|2023-12-14 16:15:00|9.91|9.91|9.97|9.97|9.97|9.97|9.9|9.9|0
1702570800000|2023-12-14 16:20:00|9.96|9.96|9.95|9.95|9.98|9.98|9.94|9.94|0
1702571100000|2023-12-14 16:25:00|9.94|9.94|9.97|9.97|9.97|9.97|9.94|9.94|0
1702571400000|2023-12-14 16:30:00|9.98|9.98|9.97|9.97|10|10|9.96|9.96|0
1702571700000|2023-12-14 16:35:00|9.96|9.96|9.97|9.97|9.97|9.97|9.94|9.94|0
1702572000000|2023-12-14 16:40:00|9.98|9.98|10.01|10.01|10.01|10.01|9.98|9.98|0
1702572300000|2023-12-14 16:45:00|10|10|10.03|10.03|10.04|10.04|10|10|0
1702572600000|2023-12-14 16:50:00|10.04|10.04|10.03|10.03|10.04|10.04|10.03|10.03|0
1702572900000|2023-12-14 16:55:00|10.04|10.04|10.03|10.03|10.04|10.04|10.02|10.02|0
1702573200000|2023-12-14 17:00:00|10.02|10.02|10.11|10.11|10.11|10.11|10.02|10.02|0
1702573500000|2023-12-14 17:05:00|10.12|10.12|10.12|10.12|10.12|10.12|10.1|10.1|0
1702573800000|2023-12-14 17:10:00|10.13|10.13|10.16|10.16|10.16|10.16|10.12|10.12|0
1702574100000|2023-12-14 17:15:00|10.15|10.15|10.18|10.18|10.19|10.19|10.15|10.15|0
1702574400000|2023-12-14 17:20:00|10.17|10.17|10.15|10.15|10.19|10.19|10.15|10.15|0
1702574700000|2023-12-14 17:25:00|10.16|10.16|10.15|10.15|10.16|10.16|10.13|10.13|0
1702575000000|2023-12-14 17:30:00|10.16|10.16|10.15|10.15|10.18|10.18|10.15|10.15|0
1702575300000|2023-12-14 17:35:00|10.14|10.14|10.14|10.14|10.15|10.15|10.13|10.13|0
1702575600000|2023-12-14 17:40:00|10.15|10.15|10.11|10.11|10.15|10.15|10.1|10.1|0
1702575900000|2023-12-14 17:45:00|10.12|10.12|10.13|10.13|10.15|10.15|10.11|10.11|0
1702576200000|2023-12-14 17:50:00|10.14|10.14|10.09|10.09|10.14|10.14|10.09|10.09|0
1702576500000|2023-12-14 17:55:00|10.1|10.1|10.04|10.04|10.1|10.1|10.04|10.04|0
1702576800000|2023-12-14 18:00:00|10.03|10.03|9.99|9.99|10.03|10.03|9.99|9.99|0
1702577100000|2023-12-14 18:05:00|10|10|10.03|10.03|10.03|10.03|10|10|0
1702577400000|2023-12-14 18:10:00|10.04|10.04|10.04|10.04|10.05|10.05|10.03|10.03|0
1702577700000|2023-12-14 18:15:00|10.05|10.05|10.09|10.09|10.09|10.09|10.04|10.04|0
1702578000000|2023-12-14 18:20:00|10.08|10.08|10.08|10.08|10.1|10.1|10.07|10.07|0
1702578300000|2023-12-14 18:25:00|10.07|10.07|10.06|10.06|10.09|10.09|10.05|10.05|0
1702578600000|2023-12-14 18:30:00|10.05|10.05|10.05|10.05|10.07|10.07|10.04|10.04|0
1702578900000|2023-12-14 18:35:00|10.04|10.04|10.04|10.04|10.05|10.05|10.04|10.04|0
1702579200000|2023-12-14 18:40:00|10.03|10.03|10|10|10.04|10.04|9.99|9.99|0
1702579500000|2023-12-14 18:45:00|10.01|10.01|9.98|9.98|10.02|10.02|9.97|9.97|0
1702579800000|2023-12-14 18:50:00|9.97|9.97|9.92|9.92|9.97|9.97|9.92|9.92|0
1702580100000|2023-12-14 18:55:00|9.93|9.93|9.94|9.94|9.95|9.95|9.92|9.92|0
1702580400000|2023-12-14 19:00:00|9.95|9.95|9.97|9.97|9.98|9.98|9.95|9.95|0
1702580700000|2023-12-14 19:05:00|9.96|9.96|9.98|9.98|10|10|9.96|9.96|0
1702581000000|2023-12-14 19:10:00|9.97|9.97|10|10|10.01|10.01|9.97|9.97|0
1702581300000|2023-12-14 19:15:00|10.01|10.01|10.04|10.04|10.04|10.04|10|10|0
1702581600000|2023-12-14 19:20:00|10.03|10.03|10.03|10.03|10.04|10.04|10.03|10.03|0
1702581900000|2023-12-14 19:25:00|10.02|10.02|10.02|10.02|10.05|10.05|10.01|10.01|0
1702582200000|2023-12-14 19:30:00|10.01|10.01|10.04|10.04|10.04|10.04|10.01|10.01|0
1702582500000|2023-12-14 19:35:00|10.02|10.02|10.04|10.04|10.04|10.04|10.02|10.02|0
1702582800000|2023-12-14 19:40:00|10.03|10.03|10.07|10.07|10.07|10.07|10.03|10.03|0
1702583100000|2023-12-14 19:45:00|10.06|10.06|10.08|10.08|10.08|10.08|10.05|10.05|0
1702583400000|2023-12-14 19:50:00|10.07|10.07|10.05|10.05|10.08|10.08|10.04|10.04|0
1702583700000|2023-12-14 19:55:00|10.06|10.06|10.1|10.1|10.1|10.1|10.04|10.04|0
1702584000000|2023-12-14 20:00:00|10.09|10.09|10.09|10.09|10.1|10.1|10.08|10.08|0
1702584300000|2023-12-14 20:05:00|10.08|10.08|10.1|10.1|10.1|10.1|10.05|10.05|0
1702584600000|2023-12-14 20:10:00|10.09|10.09|10.12|10.12|10.13|10.13|10.09|10.09|0
1702584900000|2023-12-14 20:15:00|10.11|10.11|10.14|10.14|10.14|10.14|10.1|10.1|0
1702585200000|2023-12-14 20:20:00|10.15|10.15|10.15|10.15|10.15|10.15|10.14|10.14|0
1702585500000|2023-12-14 20:25:00|10.14|10.14|10.1|10.1|10.15|10.15|10.1|10.1|0
1702585800000|2023-12-14 20:30:00|10.11|10.11|10.14|10.14|10.15|10.15|10.11|10.11|0
1702586100000|2023-12-14 20:35:00|10.13|10.13|10.09|10.09|10.13|10.13|10.09|10.09|0
1702586400000|2023-12-14 20:40:00|10.08|10.08|10.05|10.05|10.08|10.08|10.05|10.05|0
1702586700000|2023-12-14 20:45:00|10.06|10.06|10.05|10.05|10.07|10.07|10.04|10.04|0
1702587000000|2023-12-14 20:50:00|10.06|10.06|10.1|10.1|10.1|10.1|10.06|10.06|0
1702587300000|2023-12-14 20:55:00|10.12|10.12|10.1|10.1|10.12|10.12|10.09|10.09|0
1702587600000|2023-12-14 21:00:00|10.11|10.11|10.1|10.1|10.11|10.11|10.1|10.1|0
1702589400000|2023-12-14 21:30:00|10.09|10.09|10.09|10.09|10.09|10.09|10.09|10.09|0
1702589700000|2023-12-14 21:35:00|10.07|10.07|10.07|10.07|10.07|10.07|10.07|10.07|0
1702590000000|2023-12-14 21:40:00|10.08|10.08|10.1|10.1|10.1|10.1|10.08|10.08|0
1702592400000|2023-12-14 22:20:00|10.11|10.11|10.11|10.11|10.11|10.11|10.1|10.1|0
1702592700000|2023-12-14 22:25:00|10.1|10.1|10.1|10.1|10.1|10.1|10.1|10.1|0
1702593300000|2023-12-14 22:35:00|10.12|10.12|10.1|10.1|10.12|10.12|10.1|10.1|0
1702595100000|2023-12-14 23:05:00|10.08|10.08|10.07|10.07|10.08|10.08|10.07|10.07|0
1702596000000|2023-12-14 23:20:00|10.05|10.05|10.07|10.07|10.07|10.07|10.05|10.05|0
1702596300000|2023-12-14 23:25:00|10.08|10.08|10.08|10.08|10.08|10.08|10.08|10.08|0
1702596600000|2023-12-14 23:30:00|10.07|10.07|10.09|10.09|10.09|10.09|10.07|10.07|0
1702596900000|2023-12-14 23:35:00|10.1|10.1|10.09|10.09|10.1|10.1|10.09|10.09|0
1702597200000|2023-12-14 23:40:00|10.1|10.1|10.1|10.1|10.1|10.1|10.1|10.1|0
1702597800000|2023-12-14 23:50:00|10.07|10.07|10.09|10.09|10.09|10.09|10.06|10.06|0
1702598400000|2023-12-15 00:00:00|10.1|10.1|10.06|10.06|10.1|10.1|10.06|10.06|0
1702598700000|2023-12-15 00:05:00|10.1|10.1|10.1|10.1|10.1|10.1|10.07|10.07|0
1702599300000|2023-12-15 00:15:00|10.08|10.08|10.1|10.1|10.1|10.1|10.08|10.08|0
1702599600000|2023-12-15 00:20:00|10.09|10.09|10.09|10.09|10.09|10.09|10.08|10.08|0
1702599900000|2023-12-15 00:25:00|10.08|10.08|10.08|10.08|10.08|10.08|10.08|10.08|0
1702600200000|2023-12-15 00:30:00|10.09|10.09|10.07|10.07|10.09|10.09|10.07|10.07|0
1702600500000|2023-12-15 00:35:00|10.09|10.09|10.07|10.07|10.09|10.09|10.07|10.07|0
1702600800000|2023-12-15 00:40:00|10.09|10.09|10.06|10.06|10.09|10.09|10.05|10.05|0
1702601100000|2023-12-15 00:45:00|10.04|10.04|10.06|10.06|10.06|10.06|10.04|10.04|0
1702601400000|2023-12-15 00:50:00|10.04|10.04|10.06|10.06|10.06|10.06|10.04|10.04|0
1702601700000|2023-12-15 00:55:00|10.05|10.05|10.06|10.06|10.07|10.07|10.04|10.04|0
1702630800000|2023-12-15 09:00:00|10.1|10.1|10.11|10.11|10.15|10.15|10.08|10.08|0
1702631100000|2023-12-15 09:05:00|10.15|10.15|10.15|10.15|10.15|10.15|10.15|10.15|0
1702631400000|2023-12-15 09:10:00|10.13|10.13|10.13|10.13|10.13|10.13|10.13|10.13|0
1702631700000|2023-12-15 09:15:00|10.15|10.15|10.15|10.15|10.15|10.15|10.15|10.15|0
1702632600000|2023-12-15 09:30:00|10.13|10.13|10.15|10.15|10.15|10.15|10.13|10.13|0
1702633200000|2023-12-15 09:40:00|10.14|10.14|10.14|10.14|10.14|10.14|10.14|10.14|0
1702633500000|2023-12-15 09:45:00|10.13|10.13|10.14|10.14|10.14|10.14|10.13|10.13|0
1702633800000|2023-12-15 09:50:00|10.15|10.15|10.2|10.2|10.22|10.22|10.13|10.13|0
1702634100000|2023-12-15 09:55:00|10.19|10.19|10.19|10.19|10.19|10.19|10.19|10.19|0
1702634400000|2023-12-15 10:00:00|10.2|10.2|10.2|10.2|10.2|10.2|10.17|10.17|0
1702635000000|2023-12-15 10:10:00|10.21|10.21|10.21|10.21|10.21|10.21|10.21|10.21|0
1702635300000|2023-12-15 10:15:00|10.2|10.2|10.2|10.2|10.2|10.2|10.2|10.2|0
1702636200000|2023-12-15 10:30:00|10.19|10.19|10.2|10.2|10.2|10.2|10.19|10.19|0
1702636500000|2023-12-15 10:35:00|10.18|10.18|10.18|10.18|10.18|10.18|10.18|10.18|0
1702636800000|2023-12-15 10:40:00|10.2|10.2|10.2|10.2|10.2|10.2|10.2|10.2|0
1702637100000|2023-12-15 10:45:00|10.19|10.19|10.19|10.19|10.19|10.19|10.19|10.19|0
1702637400000|2023-12-15 10:50:00|10.2|10.2|10.2|10.2|10.2|10.2|10.2|10.2|0
1702638000000|2023-12-15 11:00:00|10.18|10.18|10.15|10.15|10.18|10.18|10.15|10.15|0
1702638600000|2023-12-15 11:10:00|10.16|10.16|10.16|10.16|10.16|10.16|10.16|10.16|0
1702638900000|2023-12-15 11:15:00|10.18|10.18|10.19|10.19|10.19|10.19|10.18|10.18|0
1702639500000|2023-12-15 11:25:00|10.18|10.18|10.18|10.18|10.18|10.18|10.18|10.18|0
1702639800000|2023-12-15 11:30:00|10.15|10.15|10.15|10.15|10.15|10.15|10.15|10.15|0
1702640400000|2023-12-15 11:40:00|10.17|10.17|10.17|10.17|10.17|10.17|10.17|10.17|0
1702640700000|2023-12-15 11:45:00|10.16|10.16|10.15|10.15|10.17|10.17|10.15|10.15|0
1702641000000|2023-12-15 11:50:00|10.16|10.16|10.16|10.16|10.16|10.16|10.16|10.16|0
1702641300000|2023-12-15 11:55:00|10.18|10.18|10.18|10.18|10.18|10.18|10.16|10.16|0
1702641600000|2023-12-15 12:00:00|10.17|10.17|10.17|10.17|10.17|10.17|10.15|10.15|0
1702641900000|2023-12-15 12:05:00|10.15|10.15|10.15|10.15|10.15|10.15|10.15|10.15|0
1702642200000|2023-12-15 12:10:00|10.14|10.14|10.15|10.15|10.15|10.15|10.13|10.13|0
1702642500000|2023-12-15 12:15:00|10.1|10.1|10.11|10.11|10.15|10.15|10.1|10.1|0
1702642800000|2023-12-15 12:20:00|10.14|10.14|10.13|10.13|10.14|10.14|10.13|10.13|0
1702643100000|2023-12-15 12:25:00|10.14|10.14|10.15|10.15|10.15|10.15|10.13|10.13|0
1702643700000|2023-12-15 12:35:00|10.14|10.14|10.15|10.15|10.15|10.15|10.14|10.14|0
1702644000000|2023-12-15 12:40:00|10.14|10.14|10.14|10.14|10.14|10.14|10.14|10.14|0
1702644300000|2023-12-15 12:45:00|10.13|10.13|10.12|10.12|10.13|10.13|10.1|10.1|0
1702644600000|2023-12-15 12:50:00|10.14|10.14|10.12|10.12|10.14|10.14|10.12|10.12|0
1702644900000|2023-12-15 12:55:00|10.15|10.15|10.1|10.1|10.15|10.15|10.1|10.1|0
1702645200000|2023-12-15 13:00:00|10.11|10.11|10.1|10.1|10.13|10.13|10.1|10.1|0
1702645800000|2023-12-15 13:10:00|10.08|10.08|10.11|10.11|10.11|10.11|10.08|10.08|0
1702646100000|2023-12-15 13:15:00|10.08|10.08|10.09|10.09|10.09|10.09|10.08|10.08|0
1702646400000|2023-12-15 13:20:00|10.08|10.08|10.07|10.07|10.08|10.08|10.07|10.07|0
1702646700000|2023-12-15 13:25:00|10.06|10.06|10.06|10.06|10.06|10.06|10.05|10.05|0
1702647000000|2023-12-15 13:30:00|10.05|10.05|10.04|10.04|10.05|10.05|10.03|10.03|0
1702647300000|2023-12-15 13:35:00|10.03|10.03|10.01|10.01|10.03|10.03|9.99|9.99|0
1702647600000|2023-12-15 13:40:00|10.03|10.03|10.01|10.01|10.03|10.03|10.01|10.01|0
1702647900000|2023-12-15 13:45:00|10.02|10.02|10.01|10.01|10.02|10.02|10|10|0
1702648200000|2023-12-15 13:50:00|10|10|10.02|10.02|10.02|10.02|10|10|0
1702648500000|2023-12-15 13:55:00|10.01|10.01|10.02|10.02|10.03|10.03|10.01|10.01|0
1702648800000|2023-12-15 14:00:00|10|10|10.02|10.02|10.03|10.03|9.99|9.99|0
1702649100000|2023-12-15 14:05:00|10.01|10.01|10.03|10.03|10.03|10.03|9.99|9.99|0
1702649400000|2023-12-15 14:10:00|10.02|10.02|10.03|10.03|10.03|10.03|9.99|9.99|0
1702649700000|2023-12-15 14:15:00|10.04|10.04|10.03|10.03|10.04|10.04|10.02|10.02|0
1702650000000|2023-12-15 14:20:00|10.02|10.02|10.03|10.03|10.03|10.03|10.02|10.02|0
1702650300000|2023-12-15 14:25:00|10.02|10.02|10.02|10.02|10.04|10.04|10|10|0
1702650600000|2023-12-15 14:30:00|10.04|10.04|9.85|9.85|10.04|10.04|9.83|9.83|0
1702650900000|2023-12-15 14:35:00|9.86|9.86|9.82|9.82|9.86|9.86|9.79|9.79|0
1702651200000|2023-12-15 14:40:00|9.8|9.8|9.79|9.79|9.84|9.84|9.77|9.77|0
1702651500000|2023-12-15 14:45:00|9.8|9.8|9.72|9.72|9.8|9.8|9.71|9.71|0
1702651800000|2023-12-15 14:50:00|9.71|9.71|9.8|9.8|9.8|9.8|9.69|9.69|0
1702652100000|2023-12-15 14:55:00|9.79|9.79|9.78|9.78|9.8|9.8|9.76|9.76|0
1702652400000|2023-12-15 15:00:00|9.77|9.77|9.8|9.8|9.84|9.84|9.77|9.77|0
1702652700000|2023-12-15 15:05:00|9.81|9.81|9.79|9.79|9.82|9.82|9.77|9.77|0
1702653000000|2023-12-15 15:10:00|9.78|9.78|9.77|9.77|9.78|9.78|9.74|9.74|0
1702653300000|2023-12-15 15:15:00|9.78|9.78|9.74|9.74|9.79|9.79|9.74|9.74|0
1702653600000|2023-12-15 15:20:00|9.75|9.75|9.77|9.77|9.79|9.79|9.75|9.75|0
1702653900000|2023-12-15 15:25:00|9.76|9.76|9.81|9.81|9.82|9.82|9.76|9.76|0
1702654200000|2023-12-15 15:30:00|9.82|9.82|9.78|9.78|9.82|9.82|9.77|9.77|0
1702654500000|2023-12-15 15:35:00|9.79|9.79|9.73|9.73|9.79|9.79|9.72|9.72|0
1702654800000|2023-12-15 15:40:00|9.74|9.74|9.74|9.74|9.74|9.74|9.72|9.72|0
1702655100000|2023-12-15 15:45:00|9.73|9.73|9.73|9.73|9.74|9.74|9.7|9.7|0
1702655400000|2023-12-15 15:50:00|9.74|9.74|9.79|9.79|9.8|9.8|9.72|9.72|0
1702655700000|2023-12-15 15:55:00|9.8|9.8|9.78|9.78|9.8|9.8|9.78|9.78|0
1702656000000|2023-12-15 16:00:00|9.77|9.77|9.77|9.77|9.79|9.79|9.76|9.76|0
1702656300000|2023-12-15 16:05:00|9.76|9.76|9.73|9.73|9.76|9.76|9.7|9.7|0
1702656600000|2023-12-15 16:10:00|9.72|9.72|9.74|9.74|9.74|9.74|9.72|9.72|0
1702656900000|2023-12-15 16:15:00|9.75|9.75|9.78|9.78|9.79|9.79|9.74|9.74|0
1702657200000|2023-12-15 16:20:00|9.77|9.77|9.78|9.78|9.79|9.79|9.77|9.77|0
1702657500000|2023-12-15 16:25:00|9.79|9.79|9.82|9.82|9.82|9.82|9.79|9.79|0
1702657800000|2023-12-15 16:30:00|9.81|9.81|9.81|9.81|9.82|9.82|9.79|9.79|0
1702658100000|2023-12-15 16:35:00|9.82|9.82|9.8|9.8|9.83|9.83|9.8|9.8|0
1702658400000|2023-12-15 16:40:00|9.79|9.79|9.8|9.8|9.81|9.81|9.79|9.79|0
1702658700000|2023-12-15 16:45:00|9.79|9.79|9.76|9.76|9.79|9.79|9.74|9.74|0
1702659000000|2023-12-15 16:50:00|9.77|9.77|9.77|9.77|9.78|9.78|9.76|9.76|0
1702659300000|2023-12-15 16:55:00|9.78|9.78|9.79|9.79|9.8|9.8|9.77|9.77|0
1702659600000|2023-12-15 17:00:00|9.78|9.78|9.79|9.79|9.81|9.81|9.78|9.78|0
1702659900000|2023-12-15 17:05:00|9.8|9.8|9.77|9.77|9.8|9.8|9.77|9.77|0
1702660200000|2023-12-15 17:10:00|9.78|9.78|9.78|9.78|9.79|9.79|9.77|9.77|0
1702660500000|2023-12-15 17:15:00|9.77|9.77|9.78|9.78|9.79|9.79|9.76|9.76|0
1702660800000|2023-12-15 17:20:00|9.77|9.77|9.77|9.77|9.79|9.79|9.77|9.77|0
1702661100000|2023-12-15 17:25:00|9.78|9.78|9.77|9.77|9.79|9.79|9.77|9.77|0
1702661400000|2023-12-15 17:30:00|9.78|9.78|9.79|9.79|9.79|9.79|9.77|9.77|0
1702661700000|2023-12-15 17:35:00|9.78|9.78|9.78|9.78|9.79|9.79|9.77|9.77|0
1702662000000|2023-12-15 17:40:00|9.76|9.76|9.76|9.76|9.77|9.77|9.74|9.74|0
1702662300000|2023-12-15 17:45:00|9.75|9.75|9.75|9.75|9.76|9.76|9.74|9.74|0
1702662600000|2023-12-15 17:50:00|9.74|9.74|9.73|9.73|9.75|9.75|9.72|9.72|0
1702662900000|2023-12-15 17:55:00|9.72|9.72|9.73|9.73|9.74|9.74|9.72|9.72|0
1702663200000|2023-12-15 18:00:00|9.74|9.74|9.72|9.72|9.74|9.74|9.71|9.71|0
1702663500000|2023-12-15 18:05:00|9.73|9.73|9.69|9.69|9.73|9.73|9.69|9.69|0
1702663800000|2023-12-15 18:10:00|9.7|9.7|9.71|9.71|9.71|9.71|9.68|9.68|0
1702664100000|2023-12-15 18:15:00|9.7|9.7|9.67|9.67|9.71|9.71|9.67|9.67|0
1702664400000|2023-12-15 18:20:00|9.68|9.68|9.68|9.68|9.69|9.69|9.67|9.67|0
1702664700000|2023-12-15 18:25:00|9.69|9.69|9.7|9.7|9.71|9.71|9.68|9.68|0
1702665000000|2023-12-15 18:30:00|9.71|9.71|9.69|9.69|9.71|9.71|9.69|9.69|0
1702665300000|2023-12-15 18:35:00|9.7|9.7|9.7|9.7|9.71|9.71|9.69|9.69|0
1702665600000|2023-12-15 18:40:00|9.69|9.69|9.68|9.68|9.69|9.69|9.67|9.67|0
1702665900000|2023-12-15 18:45:00|9.67|9.67|9.67|9.67|9.69|9.69|9.66|9.66|0
1702666200000|2023-12-15 18:50:00|9.68|9.68|9.66|9.66|9.69|9.69|9.66|9.66|0
1702666500000|2023-12-15 18:55:00|9.67|9.67|9.66|9.66|9.67|9.67|9.64|9.64|0
1702666800000|2023-12-15 19:00:00|9.65|9.65|9.66|9.66|9.66|9.66|9.64|9.64|0
1702667100000|2023-12-15 19:05:00|9.65|9.65|9.65|9.65|9.66|9.66|9.64|9.64|0
1702667400000|2023-12-15 19:10:00|9.64|9.64|9.68|9.68|9.68|9.68|9.64|9.64|0
1702667700000|2023-12-15 19:15:00|9.69|9.69|9.7|9.7|9.7|9.7|9.69|9.69|0
1702668000000|2023-12-15 19:20:00|9.69|9.69|9.69|9.69|9.71|9.71|9.69|9.69|0
1702668300000|2023-12-15 19:25:00|9.7|9.7|9.69|9.69|9.7|9.7|9.69|9.69|0
1702668600000|2023-12-15 19:30:00|9.7|9.7|9.71|9.71|9.71|9.71|9.69|9.69|0
1702668900000|2023-12-15 19:35:00|9.7|9.7|9.69|9.69|9.72|9.72|9.69|9.69|0
1702669200000|2023-12-15 19:40:00|9.68|9.68|9.69|9.69|9.69|9.69|9.67|9.67|0
1702669500000|2023-12-15 19:45:00|9.68|9.68|9.68|9.68|9.69|9.69|9.67|9.67|0
1702669800000|2023-12-15 19:50:00|9.69|9.69|9.68|9.68|9.69|9.69|9.67|9.67|0
1702670100000|2023-12-15 19:55:00|9.67|9.67|9.69|9.69|9.69|9.69|9.67|9.67|0
1702670400000|2023-12-15 20:00:00|9.68|9.68|9.69|9.69|9.7|9.7|9.68|9.68|0
1702670700000|2023-12-15 20:05:00|9.68|9.68|9.67|9.67|9.69|9.69|9.67|9.67|0
1702671000000|2023-12-15 20:10:00|9.68|9.68|9.68|9.68|9.69|9.69|9.67|9.67|0
1702671300000|2023-12-15 20:15:00|9.69|9.69|9.69|9.69|9.69|9.69|9.68|9.68|0
1702671600000|2023-12-15 20:20:00|9.68|9.68|9.68|9.68|9.69|9.69|9.67|9.67|0
1702671900000|2023-12-15 20:25:00|9.69|9.69|9.7|9.7|9.7|9.7|9.69|9.69|0
1702672200000|2023-12-15 20:30:00|9.71|9.71|9.72|9.72|9.74|9.74|9.71|9.71|0
1702672500000|2023-12-15 20:35:00|9.71|9.71|9.71|9.71|9.73|9.73|9.7|9.7|0
1702672800000|2023-12-15 20:40:00|9.72|9.72|9.71|9.71|9.74|9.74|9.71|9.71|0
1702673100000|2023-12-15 20:45:00|9.72|9.72|9.75|9.75|9.76|9.76|9.72|9.72|0
1702673400000|2023-12-15 20:50:00|9.76|9.76|9.77|9.77|9.79|9.79|9.74|9.74|0
1702673700000|2023-12-15 20:55:00|9.78|9.78|9.74|9.74|9.79|9.79|9.74|9.74|0
1702674000000|2023-12-15 21:00:00|9.75|9.75|9.75|9.75|9.78|9.78|9.74|9.74|0
1702890000000|2023-12-18 09:00:00|9.67|9.67|9.69|9.69|9.76|9.76|9.61|9.61|0
1702890300000|2023-12-18 09:05:00|9.68|9.68|9.69|9.69|9.69|9.69|9.68|9.68|0
1702890600000|2023-12-18 09:10:00|9.68|9.68|9.69|9.69|9.69|9.69|9.68|9.68|0
1702890900000|2023-12-18 09:15:00|9.7|9.7|9.62|9.62|9.7|9.7|9.62|9.62|0
1702891200000|2023-12-18 09:20:00|9.63|9.63|9.63|9.63|9.68|9.68|9.62|9.62|0
1702891500000|2023-12-18 09:25:00|9.68|9.68|9.68|9.68|9.68|9.68|9.68|9.68|0
1702891800000|2023-12-18 09:30:00|9.67|9.67|9.62|9.62|9.67|9.67|9.62|9.62|0
1702892100000|2023-12-18 09:35:00|9.64|9.64|9.64|9.64|9.64|9.64|9.63|9.63|0
1702892700000|2023-12-18 09:45:00|9.63|9.63|9.64|9.64|9.64|9.64|9.62|9.62|0
1702894200000|2023-12-18 10:10:00|9.65|9.65|9.64|9.64|9.65|9.65|9.64|9.64|0
1702894500000|2023-12-18 10:15:00|9.63|9.63|9.63|9.63|9.64|9.64|9.63|9.63|0
1702894800000|2023-12-18 10:20:00|9.62|9.62|9.62|9.62|9.63|9.63|9.62|9.62|0
1702895100000|2023-12-18 10:25:00|9.63|9.63|9.59|9.59|9.63|9.63|9.58|9.58|0
1702895400000|2023-12-18 10:30:00|9.57|9.57|9.54|9.54|9.57|9.57|9.54|9.54|0
1702896000000|2023-12-18 10:40:00|9.53|9.53|9.49|9.49|9.53|9.53|9.48|9.48|0
1702896300000|2023-12-18 10:45:00|9.48|9.48|9.49|9.49|9.51|9.51|9.48|9.48|0
1702896600000|2023-12-18 10:50:00|9.48|9.48|9.52|9.52|9.52|9.52|9.48|9.48|0
1702896900000|2023-12-18 10:55:00|9.48|9.48|9.49|9.49|9.53|9.53|9.48|9.48|0
1702897200000|2023-12-18 11:00:00|9.53|9.53|9.57|9.57|9.58|9.58|9.53|9.53|0
1702897500000|2023-12-18 11:05:00|9.58|9.58|9.59|9.59|9.59|9.59|9.55|9.55|0
1702897800000|2023-12-18 11:10:00|9.57|9.57|9.57|9.57|9.57|9.57|9.57|9.57|0
1702898100000|2023-12-18 11:15:00|9.58|9.58|9.54|9.54|9.58|9.58|9.54|9.54|0
1702898400000|2023-12-18 11:20:00|9.57|9.57|9.56|9.56|9.57|9.57|9.56|9.56|0
1702898700000|2023-12-18 11:25:00|9.55|9.55|9.56|9.56|9.56|9.56|9.55|9.55|0
1702899000000|2023-12-18 11:30:00|9.55|9.55|9.55|9.55|9.57|9.57|9.54|9.54|0
1702899900000|2023-12-18 11:45:00|9.54|9.54|9.55|9.55|9.55|9.55|9.54|9.54|0
1702900500000|2023-12-18 11:55:00|9.54|9.54|9.54|9.54|9.54|9.54|9.54|9.54|0
1702900800000|2023-12-18 12:00:00|9.55|9.55|9.55|9.55|9.55|9.55|9.54|9.54|0
1702901100000|2023-12-18 12:05:00|9.56|9.56|9.55|9.55|9.57|9.57|9.55|9.55|0
1702901400000|2023-12-18 12:10:00|9.57|9.57|9.57|9.57|9.57|9.57|9.56|9.56|0
1702901700000|2023-12-18 12:15:00|9.56|9.56|9.54|9.54|9.56|9.56|9.54|9.54|0
1702902000000|2023-12-18 12:20:00|9.55|9.55|9.56|9.56|9.56|9.56|9.55|9.55|0
1702902300000|2023-12-18 12:25:00|9.55|9.55|9.56|9.56|9.56|9.56|9.55|9.55|0
1702902600000|2023-12-18 12:30:00|9.57|9.57|9.56|9.56|9.57|9.57|9.56|9.56|0
1702902900000|2023-12-18 12:35:00|9.55|9.55|9.57|9.57|9.57|9.57|9.55|9.55|0
1702903800000|2023-12-18 12:50:00|9.56|9.56|9.57|9.57|9.57|9.57|9.56|9.56|0
1702904100000|2023-12-18 12:55:00|9.56|9.56|9.57|9.57|9.59|9.59|9.56|9.56|0
1702904400000|2023-12-18 13:00:00|9.56|9.56|9.58|9.58|9.58|9.58|9.56|9.56|0
1702904700000|2023-12-18 13:05:00|9.59|9.59|9.6|9.6|9.6|9.6|9.58|9.58|0
1702905300000|2023-12-18 13:15:00|9.59|9.59|9.61|9.61|9.61|9.61|9.59|9.59|0
1702905600000|2023-12-18 13:20:00|9.64|9.64|9.62|9.62|9.65|9.65|9.62|9.62|0
1702905900000|2023-12-18 13:25:00|9.63|9.63|9.63|9.63|9.63|9.63|9.63|9.63|0
1702906200000|2023-12-18 13:30:00|9.64|9.64|9.65|9.65|9.65|9.65|9.63|9.63|0
1702906500000|2023-12-18 13:35:00|9.66|9.66|9.64|9.64|9.66|9.66|9.64|9.64|0
1702906800000|2023-12-18 13:40:00|9.63|9.63|9.66|9.66|9.66|9.66|9.63|9.63|0
1702907100000|2023-12-18 13:45:00|9.67|9.67|9.65|9.65|9.67|9.67|9.62|9.62|0
1702907400000|2023-12-18 13:50:00|9.63|9.63|9.65|9.65|9.65|9.65|9.63|9.63|0
1702907700000|2023-12-18 13:55:00|9.64|9.64|9.67|9.67|9.67|9.67|9.63|9.63|0
1702908000000|2023-12-18 14:00:00|9.64|9.64|9.67|9.67|9.68|9.68|9.64|9.64|0
1702908300000|2023-12-18 14:05:00|9.66|9.66|9.67|9.67|9.67|9.67|9.65|9.65|0
1702908600000|2023-12-18 14:10:00|9.66|9.66|9.65|9.65|9.68|9.68|9.65|9.65|0
1702908900000|2023-12-18 14:15:00|9.66|9.66|9.67|9.67|9.67|9.67|9.64|9.64|0
1702909200000|2023-12-18 14:20:00|9.68|9.68|9.66|9.66|9.68|9.68|9.66|9.66|0
1702909500000|2023-12-18 14:25:00|9.63|9.63|9.65|9.65|9.65|9.65|9.63|9.63|0
1702909800000|2023-12-18 14:30:00|9.64|9.64|9.72|9.72|9.74|9.74|9.56|9.56|0
1702910100000|2023-12-18 14:35:00|9.7|9.7|9.86|9.86|9.88|9.88|9.7|9.7|0
1702910400000|2023-12-18 14:40:00|9.85|9.85|9.83|9.83|9.89|9.89|9.79|9.79|0
1702910700000|2023-12-18 14:45:00|9.84|9.84|9.84|9.84|9.84|9.84|9.79|9.79|0
1702911000000|2023-12-18 14:50:00|9.83|9.83|9.85|9.85|9.86|9.86|9.83|9.83|0
1702911300000|2023-12-18 14:55:00|9.84|9.84|9.8|9.8|9.85|9.85|9.8|9.8|0
1702911600000|2023-12-18 15:00:00|9.81|9.81|9.77|9.77|9.83|9.83|9.77|9.77|0
1702911900000|2023-12-18 15:05:00|9.76|9.76|9.76|9.76|9.77|9.77|9.75|9.75|0
1702912200000|2023-12-18 15:10:00|9.75|9.75|9.71|9.71|9.76|9.76|9.7|9.7|0
1702912500000|2023-12-18 15:15:00|9.7|9.7|9.73|9.73|9.74|9.74|9.7|9.7|0
1702912800000|2023-12-18 15:20:00|9.72|9.72|9.7|9.7|9.73|9.73|9.69|9.69|0
1702913100000|2023-12-18 15:25:00|9.71|9.71|9.68|9.68|9.71|9.71|9.65|9.65|0
1702913400000|2023-12-18 15:30:00|9.69|9.69|9.71|9.71|9.71|9.71|9.68|9.68|0
1702913700000|2023-12-18 15:35:00|9.7|9.7|9.66|9.66|9.7|9.7|9.65|9.65|0
1702914000000|2023-12-18 15:40:00|9.67|9.67|9.72|9.72|9.72|9.72|9.66|9.66|0
1702914300000|2023-12-18 15:45:00|9.71|9.71|9.73|9.73|9.74|9.74|9.69|9.69|0
1702914600000|2023-12-18 15:50:00|9.72|9.72|9.7|9.7|9.73|9.73|9.69|9.69|0
1702914900000|2023-12-18 15:55:00|9.71|9.71|9.7|9.7|9.71|9.71|9.69|9.69|0
1702915200000|2023-12-18 16:00:00|9.69|9.69|9.69|9.69|9.71|9.71|9.67|9.67|0
1702915500000|2023-12-18 16:05:00|9.68|9.68|9.67|9.67|9.69|9.69|9.66|9.66|0
1702915800000|2023-12-18 16:10:00|9.68|9.68|9.69|9.69|9.71|9.71|9.68|9.68|0
1702916100000|2023-12-18 16:15:00|9.7|9.7|9.7|9.7|9.71|9.71|9.69|9.69|0
1702916400000|2023-12-18 16:20:00|9.69|9.69|9.68|9.68|9.69|9.69|9.68|9.68|0
1702916700000|2023-12-18 16:25:00|9.69|9.69|9.69|9.69|9.69|9.69|9.68|9.68|0
1702917000000|2023-12-18 16:30:00|9.68|9.68|9.68|9.68|9.69|9.69|9.67|9.67|0
1702917300000|2023-12-18 16:35:00|9.69|9.69|9.66|9.66|9.69|9.69|9.65|9.65|0
1702917600000|2023-12-18 16:40:00|9.65|9.65|9.67|9.67|9.68|9.68|9.65|9.65|0
1702917900000|2023-12-18 16:45:00|9.68|9.68|9.66|9.66|9.68|9.68|9.65|9.65|0
1702918200000|2023-12-18 16:50:00|9.65|9.65|9.64|9.64|9.67|9.67|9.63|9.63|0
1702918500000|2023-12-18 16:55:00|9.65|9.65|9.63|9.63|9.65|9.65|9.63|9.63|0
1702918800000|2023-12-18 17:00:00|9.64|9.64|9.63|9.63|9.66|9.66|9.62|9.62|0
1702919100000|2023-12-18 17:05:00|9.62|9.62|9.63|9.63|9.65|9.65|9.61|9.61|0
1702919400000|2023-12-18 17:10:00|9.64|9.64|9.68|9.68|9.68|9.68|9.64|9.64|0
1702919700000|2023-12-18 17:15:00|9.69|9.69|9.7|9.7|9.71|9.71|9.69|9.69|0
1702920000000|2023-12-18 17:20:00|9.69|9.69|9.69|9.69|9.71|9.71|9.69|9.69|0
1702920300000|2023-12-18 17:25:00|9.7|9.7|9.69|9.69|9.71|9.71|9.69|9.69|0
1702920600000|2023-12-18 17:30:00|9.7|9.7|9.69|9.69|9.71|9.71|9.69|9.69|0
1702920900000|2023-12-18 17:35:00|9.7|9.7|9.76|9.76|9.77|9.77|9.7|9.7|0
1702921200000|2023-12-18 17:40:00|9.75|9.75|9.79|9.79|9.79|9.79|9.75|9.75|0
1702921500000|2023-12-18 17:45:00|9.78|9.78|9.82|9.82|9.83|9.83|9.78|9.78|0
1702921800000|2023-12-18 17:50:00|9.81|9.81|9.81|9.81|9.82|9.82|9.81|9.81|0
1702922100000|2023-12-18 17:55:00|9.82|9.82|9.81|9.81|9.83|9.83|9.81|9.81|0
1702922400000|2023-12-18 18:00:00|9.82|9.82|9.79|9.79|9.82|9.82|9.79|9.79|0
1702922700000|2023-12-18 18:05:00|9.78|9.78|9.84|9.84|9.84|9.84|9.78|9.78|0
1702923000000|2023-12-18 18:10:00|9.83|9.83|9.88|9.88|9.88|9.88|9.83|9.83|0
1702923300000|2023-12-18 18:15:00|9.87|9.87|9.89|9.89|9.89|9.89|9.86|9.86|0
1702923600000|2023-12-18 18:20:00|9.9|9.9|9.94|9.94|9.94|9.94|9.89|9.89|0
1702923900000|2023-12-18 18:25:00|9.92|9.92|9.89|9.89|9.92|9.92|9.89|9.89|0
1702924200000|2023-12-18 18:30:00|9.88|9.88|9.89|9.89|9.89|9.89|9.88|9.88|0
1702924500000|2023-12-18 18:35:00|9.9|9.9|9.9|9.9|9.91|9.91|9.89|9.89|0
1702924800000|2023-12-18 18:40:00|9.91|9.91|9.9|9.9|9.91|9.91|9.89|9.89|0
1702925100000|2023-12-18 18:45:00|9.91|9.91|9.91|9.91|9.92|9.92|9.9|9.9|0
1702925400000|2023-12-18 18:50:00|9.92|9.92|9.92|9.92|9.94|9.94|9.92|9.92|0
1702925700000|2023-12-18 18:55:00|9.9|9.9|9.92|9.92|9.94|9.94|9.89|9.89|0
1702926000000|2023-12-18 19:00:00|9.91|9.91|9.92|9.92|9.92|9.92|9.91|9.91|0
1702926300000|2023-12-18 19:05:00|9.91|9.91|9.92|9.92|9.93|9.93|9.91|9.91|0
1702926600000|2023-12-18 19:10:00|9.93|9.93|9.94|9.94|9.94|9.94|9.93|9.93|0
1702926900000|2023-12-18 19:15:00|9.93|9.93|9.93|9.93|9.94|9.94|9.93|9.93|0
1702927200000|2023-12-18 19:20:00|9.94|9.94|9.96|9.96|9.96|9.96|9.94|9.94|0
1702927500000|2023-12-18 19:25:00|9.95|9.95|9.96|9.96|9.96|9.96|9.94|9.94|0
1702927800000|2023-12-18 19:30:00|9.97|9.97|9.94|9.94|9.97|9.97|9.94|9.94|0
1702928100000|2023-12-18 19:35:00|9.95|9.95|9.98|9.98|9.99|9.99|9.95|9.95|0
1702928400000|2023-12-18 19:40:00|9.99|9.99|9.98|9.98|9.99|9.99|9.96|9.96|0
1702928700000|2023-12-18 19:45:00|9.97|9.97|9.98|9.98|9.98|9.98|9.97|9.97|0
1702929000000|2023-12-18 19:50:00|9.97|9.97|9.99|9.99|10|10|9.97|9.97|0
1702929300000|2023-12-18 19:55:00|9.98|9.98|9.97|9.97|9.99|9.99|9.97|9.97|0
1702929600000|2023-12-18 20:00:00|9.96|9.96|9.98|9.98|9.99|9.99|9.95|9.95|0
1702929900000|2023-12-18 20:05:00|9.97|9.97|9.96|9.96|9.98|9.98|9.95|9.95|0
1702930200000|2023-12-18 20:10:00|9.95|9.95|9.97|9.97|9.98|9.98|9.95|9.95|0
1702930500000|2023-12-18 20:15:00|9.98|9.98|9.97|9.97|9.99|9.99|9.97|9.97|0
1702930800000|2023-12-18 20:20:00|9.98|9.98|9.98|9.98|10.01|10.01|9.97|9.97|0
1702931100000|2023-12-18 20:25:00|9.97|9.97|9.96|9.96|9.97|9.97|9.96|9.96|0
1702931400000|2023-12-18 20:30:00|9.97|9.97|9.96|9.96|9.98|9.98|9.96|9.96|0
1702931700000|2023-12-18 20:35:00|9.95|9.95|9.92|9.92|9.96|9.96|9.92|9.92|0
1702932000000|2023-12-18 20:40:00|9.93|9.93|9.9|9.9|9.93|9.93|9.89|9.89|0
1702932300000|2023-12-18 20:45:00|9.91|9.91|9.94|9.94|9.94|9.94|9.9|9.9|0
1702932600000|2023-12-18 20:50:00|9.95|9.95|9.96|9.96|9.96|9.96|9.92|9.92|0
1702932900000|2023-12-18 20:55:00|9.95|9.95|9.95|9.95|9.96|9.96|9.94|9.94|0
1702933200000|2023-12-18 21:00:00|9.97|9.97|9.95|9.95|9.97|9.97|9.9|9.9|0
1702933800000|2023-12-18 21:10:00|9.96|9.96|9.94|9.94|9.96|9.96|9.94|9.94|0
1702934400000|2023-12-18 21:20:00|9.95|9.95|9.95|9.95|9.95|9.95|9.95|9.95|0
1702935000000|2023-12-18 21:30:00|9.94|9.94|9.94|9.94|9.94|9.94|9.94|9.94|0
1702935300000|2023-12-18 21:35:00|9.95|9.95|9.95|9.95|9.95|9.95|9.95|9.95|0
1702936200000|2023-12-18 21:50:00|9.96|9.96|9.95|9.95|9.97|9.97|9.95|9.95|0
1702936500000|2023-12-18 21:55:00|9.96|9.96|9.97|9.97|9.97|9.97|9.96|9.96|0
1702937100000|2023-12-18 22:05:00|9.96|9.96|9.97|9.97|9.97|9.97|9.96|9.96|0
1702937400000|2023-12-18 22:10:00|9.96|9.96|9.99|9.99|9.99|9.99|9.96|9.96|0
1702937700000|2023-12-18 22:15:00|9.98|9.98|9.99|9.99|9.99|9.99|9.98|9.98|0
1702938000000|2023-12-18 22:20:00|9.98|9.98|9.97|9.97|9.98|9.98|9.97|9.97|0
1702938600000|2023-12-18 22:30:00|9.99|9.99|9.97|9.97|9.99|9.99|9.96|9.96|0
1702938900000|2023-12-18 22:35:00|9.96|9.96|9.99|9.99|9.99|9.99|9.96|9.96|0
1702939200000|2023-12-18 22:40:00|9.98|9.98|9.98|9.98|9.99|9.99|9.98|9.98|0
1702939500000|2023-12-18 22:45:00|9.97|9.97|9.96|9.96|9.97|9.97|9.95|9.95|0
1702939800000|2023-12-18 22:50:00|9.95|9.95|9.95|9.95|9.95|9.95|9.95|9.95|0
1702940100000|2023-12-18 22:55:00|9.96|9.96|9.94|9.94|9.96|9.96|9.94|9.94|0
1702941000000|2023-12-18 23:10:00|9.96|9.96|9.97|9.97|9.97|9.97|9.94|9.94|0
1702941300000|2023-12-18 23:15:00|9.98|9.98|10|10|10|10|9.97|9.97|0
1702941600000|2023-12-18 23:20:00|9.97|9.97|9.96|9.96|9.99|9.99|9.96|9.96|0
1702941900000|2023-12-18 23:25:00|9.97|9.97|9.97|9.97|9.97|9.97|9.97|9.97|0
1702942800000|2023-12-18 23:40:00|9.99|9.99|9.99|9.99|9.99|9.99|9.99|9.99|0
1702943400000|2023-12-18 23:50:00|9.97|9.97|9.97|9.97|9.99|9.99|9.97|9.97|0
1702943700000|2023-12-18 23:55:00|9.98|9.98|9.98|9.98|9.98|9.98|9.98|9.98|0
1702944000000|2023-12-19 00:00:00|9.97|9.97|9.97|9.97|9.97|9.97|9.97|9.97|0
1702944600000|2023-12-19 00:10:00|9.98|9.98|9.98|9.98|9.98|9.98|9.97|9.97|0
1702945200000|2023-12-19 00:20:00|9.97|9.97|9.98|9.98|9.98|9.98|9.97|9.97|0
1702945500000|2023-12-19 00:25:00|9.97|9.97|9.95|9.95|9.97|9.97|9.95|9.95|0
1702945800000|2023-12-19 00:30:00|9.97|9.97|9.97|9.97|9.97|9.97|9.97|9.97|0
1702946100000|2023-12-19 00:35:00|9.98|9.98|9.98|9.98|9.98|9.98|9.98|9.98|0
1702946700000|2023-12-19 00:45:00|9.97|9.97|9.97|9.97|9.97|9.97|9.97|9.97|0
1702947000000|2023-12-19 00:50:00|9.98|9.98|9.97|9.97|9.98|9.98|9.97|9.97|0
1702947300000|2023-12-19 00:55:00|9.98|9.98|9.98|9.98|9.98|9.98|9.97|9.97|0
1702976400000|2023-12-19 09:00:00|9.94|9.94|10.03|10.03|10.03|10.03|9.94|9.94|0
1702977000000|2023-12-19 09:10:00|10.06|10.06|10.07|10.07|10.07|10.07|10.06|10.06|0
1702977300000|2023-12-19 09:15:00|10.05|10.05|10.08|10.08|10.08|10.08|10.05|10.05|0
1702977900000|2023-12-19 09:25:00|10.06|10.06|10.06|10.06|10.06|10.06|10.06|10.06|0
1702978200000|2023-12-19 09:30:00|10.07|10.07|10.07|10.07|10.09|10.09|10.06|10.06|0
1702978500000|2023-12-19 09:35:00|10.06|10.06|10.06|10.06|10.06|10.06|10.06|10.06|0
1702978800000|2023-12-19 09:40:00|10.07|10.07|10.04|10.04|10.07|10.07|10.03|10.03|0
1702979100000|2023-12-19 09:45:00|10.07|10.07|10.07|10.07|10.07|10.07|10.07|10.07|0
1702979400000|2023-12-19 09:50:00|10.04|10.04|10.04|10.04|10.04|10.04|10.04|10.04|0
1702980300000|2023-12-19 10:05:00|10.05|10.05|10.04|10.04|10.05|10.05|10.04|10.04|0
1702980600000|2023-12-19 10:10:00|10.05|10.05|10.04|10.04|10.05|10.05|10.04|10.04|0
1702980900000|2023-12-19 10:15:00|10.05|10.05|10.03|10.03|10.05|10.05|10.03|10.03|0
1702981200000|2023-12-19 10:20:00|10.04|10.04|10.04|10.04|10.04|10.04|10.04|10.04|0
1702981500000|2023-12-19 10:25:00|10.03|10.03|10.03|10.03|10.03|10.03|10.03|10.03|0
1702981800000|2023-12-19 10:30:00|10.02|10.02|10.04|10.04|10.04|10.04|10.02|10.02|0
1702982100000|2023-12-19 10:35:00|10.05|10.05|10.05|10.05|10.05|10.05|10.05|10.05|0
1702982400000|2023-12-19 10:40:00|10.06|10.06|10.07|10.07|10.07|10.07|10.06|10.06|0
1702982700000|2023-12-19 10:45:00|10.08|10.08|10.07|10.07|10.09|10.09|10.07|10.07|0
1702983000000|2023-12-19 10:50:00|10.08|10.08|10.08|10.08|10.08|10.08|10.08|10.08|0
1702983300000|2023-12-19 10:55:00|10.1|10.1|10.09|10.09|10.1|10.1|10.09|10.09|0
1702983600000|2023-12-19 11:00:00|10.08|10.08|10.08|10.08|10.1|10.1|10.08|10.08|0
1702983900000|2023-12-19 11:05:00|10.1|10.1|10.1|10.1|10.1|10.1|10.1|10.1|0
1702984200000|2023-12-19 11:10:00|10.07|10.07|10.05|10.05|10.07|10.07|10.04|10.04|0
1702984500000|2023-12-19 11:15:00|10.06|10.06|10.04|10.04|10.06|10.06|10.04|10.04|0
1702986000000|2023-12-19 11:40:00|10.05|10.05|10.06|10.06|10.06|10.06|10.04|10.04|0
1702986300000|2023-12-19 11:45:00|10.07|10.07|10.1|10.1|10.13|10.13|10.04|10.04|0
1702986600000|2023-12-19 11:50:00|10.06|10.06|10.06|10.06|10.06|10.06|10.06|10.06|0
1702986900000|2023-12-19 11:55:00|10.04|10.04|10.04|10.04|10.04|10.04|10.04|10.04|0
1702987200000|2023-12-19 12:00:00|10.05|10.05|10.1|10.1|10.1|10.1|10.04|10.04|0
1702987500000|2023-12-19 12:05:00|10.08|10.08|10.1|10.1|10.1|10.1|10.08|10.08|0
1702987800000|2023-12-19 12:10:00|10.09|10.09|10.1|10.1|10.1|10.1|10.09|10.09|0
1702988100000|2023-12-19 12:15:00|10.09|10.09|10.1|10.1|10.1|10.1|10.08|10.08|0
1702988400000|2023-12-19 12:20:00|10.08|10.08|10.09|10.09|10.1|10.1|10.08|10.08|0
1702988700000|2023-12-19 12:25:00|10.1|10.1|10.09|10.09|10.1|10.1|10.08|10.08|0
1702989000000|2023-12-19 12:30:00|10.08|10.08|10.05|10.05|10.08|10.08|10.05|10.05|0
1702989300000|2023-12-19 12:35:00|10.06|10.06|10.1|10.1|10.1|10.1|10.06|10.06|0
1702989600000|2023-12-19 12:40:00|10.11|10.11|10.1|10.1|10.11|10.11|10.09|10.09|0
1702989900000|2023-12-19 12:45:00|10.08|10.08|10.08|10.08|10.08|10.08|10.08|10.08|0
1702990200000|2023-12-19 12:50:00|10.1|10.1|10.1|10.1|10.1|10.1|10.1|10.1|0
1702990500000|2023-12-19 12:55:00|10.11|10.11|10.1|10.1|10.11|10.11|10.1|10.1|0
1702990800000|2023-12-19 13:00:00|10.11|10.11|10.12|10.12|10.13|10.13|10.11|10.11|0
1702991100000|2023-12-19 13:05:00|10.11|10.11|10.15|10.15|10.15|10.15|10.1|10.1|0
1702991400000|2023-12-19 13:10:00|10.17|10.17|10.18|10.18|10.18|10.18|10.16|10.16|0
1702991700000|2023-12-19 13:15:00|10.19|10.19|10.17|10.17|10.19|10.19|10.17|10.17|0
1702992000000|2023-12-19 13:20:00|10.16|10.16|10.19|10.19|10.2|10.2|10.16|10.16|0
1702992300000|2023-12-19 13:25:00|10.17|10.17|10.19|10.19|10.2|10.2|10.17|10.17|0
1702992600000|2023-12-19 13:30:00|10.17|10.17|10.15|10.15|10.18|10.18|10.15|10.15|0
1702992900000|2023-12-19 13:35:00|10.14|10.14|10.15|10.15|10.15|10.15|10.14|10.14|0
1702993200000|2023-12-19 13:40:00|10.14|10.14|10.15|10.15|10.15|10.15|10.14|10.14|0
1702994100000|2023-12-19 13:55:00|10.12|10.12|10.11|10.11|10.13|10.13|10.11|10.11|0
1702994400000|2023-12-19 14:00:00|10.1|10.1|10.12|10.12|10.12|10.12|10.1|10.1|0
1702994700000|2023-12-19 14:05:00|10.1|10.1|10.07|10.07|10.12|10.12|10.07|10.07|0
1702995000000|2023-12-19 14:10:00|10.04|10.04|10.07|10.07|10.08|10.08|10.04|10.04|0
1702995300000|2023-12-19 14:15:00|10.06|10.06|10.05|10.05|10.06|10.06|10.05|10.05|0
1702995600000|2023-12-19 14:20:00|10.08|10.08|10.07|10.07|10.08|10.08|10.04|10.04|0
1702995900000|2023-12-19 14:25:00|10.05|10.05|10.08|10.08|10.11|10.11|10.05|10.05|0
1702996200000|2023-12-19 14:30:00|10.12|10.12|10.17|10.17|10.23|10.23|10.08|10.08|0
1702996500000|2023-12-19 14:35:00|10.18|10.18|10.27|10.27|10.29|10.29|10.17|10.17|0
1702996800000|2023-12-19 14:40:00|10.26|10.26|10.32|10.32|10.36|10.36|10.25|10.25|0
1702997100000|2023-12-19 14:45:00|10.31|10.31|10.34|10.34|10.34|10.34|10.25|10.25|0
1702997400000|2023-12-19 14:50:00|10.33|10.33|10.29|10.29|10.34|10.34|10.28|10.28|0
1702997700000|2023-12-19 14:55:00|10.28|10.28|10.33|10.33|10.35|10.35|10.28|10.28|0
1702998000000|2023-12-19 15:00:00|10.32|10.32|10.38|10.38|10.38|10.38|10.3|10.3|0
1702998300000|2023-12-19 15:05:00|10.37|10.37|10.41|10.41|10.41|10.41|10.37|10.37|0
1702998600000|2023-12-19 15:10:00|10.42|10.42|10.43|10.43|10.43|10.43|10.4|10.4|0
1702998900000|2023-12-19 15:15:00|10.42|10.42|10.47|10.47|10.49|10.49|10.42|10.42|0
1702999200000|2023-12-19 15:20:00|10.48|10.48|10.51|10.51|10.51|10.51|10.48|10.48|0
1702999500000|2023-12-19 15:25:00|10.5|10.5|10.54|10.54|10.54|10.54|10.48|10.48|0
1702999800000|2023-12-19 15:30:00|10.53|10.53|10.58|10.58|10.59|10.59|10.53|10.53|0
1703000100000|2023-12-19 15:35:00|10.59|10.59|10.55|10.55|10.59|10.59|10.53|10.53|0
1703000400000|2023-12-19 15:40:00|10.54|10.54|10.52|10.52|10.54|10.54|10.49|10.49|0
1703000700000|2023-12-19 15:45:00|10.53|10.53|10.57|10.57|10.57|10.57|10.5|10.5|0
1703001000000|2023-12-19 15:50:00|10.58|10.58|10.56|10.56|10.62|10.62|10.56|10.56|0
1703001300000|2023-12-19 15:55:00|10.57|10.57|10.58|10.58|10.58|10.58|10.56|10.56|0
1703001600000|2023-12-19 16:00:00|10.57|10.57|10.61|10.61|10.62|10.62|10.56|10.56|0
1703001900000|2023-12-19 16:05:00|10.6|10.6|10.61|10.61|10.62|10.62|10.6|10.6|0
1703002200000|2023-12-19 16:10:00|10.62|10.62|10.68|10.68|10.68|10.68|10.61|10.61|0
1703002500000|2023-12-19 16:15:00|10.69|10.69|10.67|10.67|10.69|10.69|10.65|10.65|0
1703002800000|2023-12-19 16:20:00|10.68|10.68|10.68|10.68|10.69|10.69|10.66|10.66|0
1703003100000|2023-12-19 16:25:00|10.67|10.67|10.71|10.71|10.71|10.71|10.67|10.67|0
1703003400000|2023-12-19 16:30:00|10.72|10.72|10.74|10.74|10.75|10.75|10.71|10.71|0
1703003700000|2023-12-19 16:35:00|10.75|10.75|10.77|10.77|10.77|10.77|10.72|10.72|0
1703004000000|2023-12-19 16:40:00|10.76|10.76|10.77|10.77|10.77|10.77|10.74|10.74|0
1703004300000|2023-12-19 16:45:00|10.78|10.78|10.81|10.81|10.81|10.81|10.78|10.78|0
1703004600000|2023-12-19 16:50:00|10.8|10.8|10.81|10.81|10.81|10.81|10.75|10.75|0
1703004900000|2023-12-19 16:55:00|10.8|10.8|10.77|10.77|10.81|10.81|10.73|10.73|0
1703005200000|2023-12-19 17:00:00|10.76|10.76|10.77|10.77|10.8|10.8|10.74|10.74|0
1703005500000|2023-12-19 17:05:00|10.76|10.76|10.74|10.74|10.76|10.76|10.71|10.71|0
1703005800000|2023-12-19 17:10:00|10.75|10.75|10.67|10.67|10.75|10.75|10.67|10.67|0
1703006100000|2023-12-19 17:15:00|10.68|10.68|10.72|10.72|10.72|10.72|10.65|10.65|0
1703006400000|2023-12-19 17:20:00|10.73|10.73|10.73|10.73|10.74|10.74|10.72|10.72|0
1703006700000|2023-12-19 17:25:00|10.74|10.74|10.8|10.8|10.82|10.82|10.74|10.74|0
1703007000000|2023-12-19 17:30:00|10.81|10.81|10.77|10.77|10.81|10.81|10.76|10.76|0
1703007300000|2023-12-19 17:35:00|10.78|10.78|10.72|10.72|10.78|10.78|10.71|10.71|0
1703007600000|2023-12-19 17:40:00|10.71|10.71|10.68|10.68|10.71|10.71|10.64|10.64|0
1703007900000|2023-12-19 17:45:00|10.67|10.67|10.7|10.7|10.71|10.71|10.67|10.67|0
1703008200000|2023-12-19 17:50:00|10.71|10.71|10.69|10.69|10.71|10.71|10.68|10.68|0
1703008500000|2023-12-19 17:55:00|10.68|10.68|10.64|10.64|10.68|10.68|10.63|10.63|0
1703008800000|2023-12-19 18:00:00|10.65|10.65|10.64|10.64|10.65|10.65|10.62|10.62|0
1703009100000|2023-12-19 18:05:00|10.65|10.65|10.63|10.63|10.65|10.65|10.63|10.63|0
1703009400000|2023-12-19 18:10:00|10.62|10.62|10.62|10.62|10.64|10.64|10.59|10.59|0
1703009700000|2023-12-19 18:15:00|10.63|10.63|10.64|10.64|10.65|10.65|10.63|10.63|0
1703010000000|2023-12-19 18:20:00|10.63|10.63|10.65|10.65|10.65|10.65|10.6|10.6|0
1703010300000|2023-12-19 18:25:00|10.66|10.66|10.65|10.65|10.66|10.66|10.64|10.64|0
1703010600000|2023-12-19 18:30:00|10.66|10.66|10.66|10.66|10.67|10.67|10.65|10.65|0
1703010900000|2023-12-19 18:35:00|10.65|10.65|10.69|10.69|10.7|10.7|10.65|10.65|0
1703011200000|2023-12-19 18:40:00|10.7|10.7|10.71|10.71|10.72|10.72|10.7|10.7|0
1703011500000|2023-12-19 18:45:00|10.72|10.72|10.73|10.73|10.74|10.74|10.72|10.72|0
1703011800000|2023-12-19 18:50:00|10.72|10.72|10.74|10.74|10.74|10.74|10.71|10.71|0
1703012100000|2023-12-19 18:55:00|10.73|10.73|10.76|10.76|10.76|10.76|10.72|10.72|0
1703012400000|2023-12-19 19:00:00|10.75|10.75|10.76|10.76|10.76|10.76|10.75|10.75|0
1703012700000|2023-12-19 19:05:00|10.77|10.77|10.75|10.75|10.77|10.77|10.75|10.75|0
1703013000000|2023-12-19 19:10:00|10.76|10.76|10.76|10.76|10.79|10.79|10.76|10.76|0
1703013300000|2023-12-19 19:15:00|10.75|10.75|10.78|10.78|10.8|10.8|10.75|10.75|0
1703013600000|2023-12-19 19:20:00|10.79|10.79|10.78|10.78|10.79|10.79|10.76|10.76|0
1703013900000|2023-12-19 19:25:00|10.77|10.77|10.78|10.78|10.78|10.78|10.75|10.75|0
1703014200000|2023-12-19 19:30:00|10.76|10.76|10.76|10.76|10.76|10.76|10.75|10.75|0
1703014500000|2023-12-19 19:35:00|10.77|10.77|10.77|10.77|10.78|10.78|10.76|10.76|0
1703014800000|2023-12-19 19:40:00|10.76|10.76|10.78|10.78|10.78|10.78|10.76|10.76|0
1703015100000|2023-12-19 19:45:00|10.79|10.79|10.82|10.82|10.82|10.82|10.79|10.79|0
1703015400000|2023-12-19 19:50:00|10.81|10.81|10.81|10.81|10.82|10.82|10.8|10.8|0
1703015700000|2023-12-19 19:55:00|10.8|10.8|10.82|10.82|10.82|10.82|10.8|10.8|0
1703016000000|2023-12-19 20:00:00|10.81|10.81|10.81|10.81|10.83|10.83|10.81|10.81|0
1703016300000|2023-12-19 20:05:00|10.82|10.82|10.82|10.82|10.83|10.83|10.81|10.81|0
1703016600000|2023-12-19 20:10:00|10.83|10.83|10.85|10.85|10.85|10.85|10.83|10.83|0
1703016900000|2023-12-19 20:15:00|10.86|10.86|10.9|10.9|10.9|10.9|10.83|10.83|0
1703017200000|2023-12-19 20:20:00|10.89|10.89|10.91|10.91|10.91|10.91|10.87|10.87|0
1703017500000|2023-12-19 20:25:00|10.9|10.9|10.89|10.89|10.91|10.91|10.86|10.86|0
1703017800000|2023-12-19 20:30:00|10.9|10.9|10.94|10.94|10.94|10.94|10.9|10.9|0
1703018100000|2023-12-19 20:35:00|10.93|10.93|10.93|10.93|10.95|10.95|10.91|10.91|0
1703018400000|2023-12-19 20:40:00|10.92|10.92|10.96|10.96|10.96|10.96|10.92|10.92|0
1703018700000|2023-12-19 20:45:00|10.95|10.95|10.95|10.95|10.96|10.96|10.94|10.94|0
1703019000000|2023-12-19 20:50:00|10.96|10.96|10.99|10.99|11|11|10.95|10.95|0
1703019300000|2023-12-19 20:55:00|11|11|11.01|11.01|11.02|11.02|10.99|10.99|0
1703019600000|2023-12-19 21:00:00|11|11|11|11|11.01|11.01|10.98|10.98|0
1703019900000|2023-12-19 21:05:00|10.99|10.99|10.94|10.94|10.99|10.99|10.92|10.92|0
1703020200000|2023-12-19 21:10:00|10.92|10.92|10.9|10.9|10.93|10.93|10.74|10.74|0
1703020500000|2023-12-19 21:15:00|10.87|10.87|10.82|10.82|10.9|10.9|10.82|10.82|0
1703020800000|2023-12-19 21:20:00|10.83|10.83|10.87|10.87|10.89|10.89|10.83|10.83|0
1703021100000|2023-12-19 21:25:00|10.86|10.86|10.91|10.91|10.93|10.93|10.86|10.86|0
1703021400000|2023-12-19 21:30:00|10.9|10.9|10.89|10.89|10.9|10.9|10.89|10.89|0
1703021700000|2023-12-19 21:35:00|10.9|10.9|10.92|10.92|10.92|10.92|10.86|10.86|0
1703022000000|2023-12-19 21:40:00|10.93|10.93|10.91|10.91|10.93|10.93|10.91|10.91|0
1703022300000|2023-12-19 21:45:00|10.92|10.92|10.92|10.92|10.92|10.92|10.91|10.91|0
1703022600000|2023-12-19 21:50:00|10.93|10.93|10.93|10.93|10.93|10.93|10.93|10.93|0
1703022900000|2023-12-19 21:55:00|10.95|10.95|10.97|10.97|10.97|10.97|10.94|10.94|0
1703023200000|2023-12-19 22:00:00|10.98|10.98|10.98|10.98|10.98|10.98|10.98|10.98|0
1703023500000|2023-12-19 22:05:00|10.99|10.99|10.98|10.98|10.99|10.99|10.98|10.98|0
1703023800000|2023-12-19 22:10:00|10.99|10.99|10.98|10.98|10.99|10.99|10.97|10.97|0
1703024100000|2023-12-19 22:15:00|10.99|10.99|11.01|11.01|11.01|11.01|10.99|10.99|0
1703024700000|2023-12-19 22:25:00|11.04|11.04|11.03|11.03|11.04|11.04|11.03|11.03|0
1703025000000|2023-12-19 22:30:00|11.01|11.01|11.01|11.01|11.01|11.01|11.01|11.01|0
1703025300000|2023-12-19 22:35:00|11.03|11.03|11.02|11.02|11.03|11.03|11.02|11.02|0
1703025600000|2023-12-19 22:40:00|11.01|11.01|11.02|11.02|11.02|11.02|11.01|11.01|0
1703025900000|2023-12-19 22:45:00|11.03|11.03|11.03|11.03|11.03|11.03|11.03|11.03|0
1703026200000|2023-12-19 22:50:00|11.02|11.02|11.03|11.03|11.03|11.03|11.01|11.01|0
1703026500000|2023-12-19 22:55:00|11.02|11.02|11.03|11.03|11.03|11.03|11.01|11.01|0
1703026800000|2023-12-19 23:00:00|11.01|11.01|11.02|11.02|11.03|11.03|11.01|11.01|0
1703027100000|2023-12-19 23:05:00|11.03|11.03|11.02|11.02|11.03|11.03|11.02|11.02|0
1703027400000|2023-12-19 23:10:00|11.03|11.03|11.03|11.03|11.03|11.03|11.02|11.02|0
1703027700000|2023-12-19 23:15:00|11.04|11.04|11.04|11.04|11.04|11.04|11.04|11.04|0
1703028000000|2023-12-19 23:20:00|11.03|11.03|11.04|11.04|11.04|11.04|11.01|11.01|0
1703028300000|2023-12-19 23:25:00|11.03|11.03|11.05|11.05|11.05|11.05|11.03|11.03|0
1703028600000|2023-12-19 23:30:00|11.04|11.04|11.03|11.03|11.04|11.04|11.03|11.03|0
1703028900000|2023-12-19 23:35:00|11.02|11.02|11.02|11.02|11.02|11.02|11.02|11.02|0
1703029200000|2023-12-19 23:40:00|11.03|11.03|11.03|11.03|11.03|11.03|11.03|11.03|0
1703029500000|2023-12-19 23:45:00|11.02|11.02|11.01|11.01|11.03|11.03|11.01|11.01|0
1703029800000|2023-12-19 23:50:00|11.02|11.02|11.03|11.03|11.03|11.03|11.02|11.02|0
1703030100000|2023-12-19 23:55:00|11.02|11.02|11.02|11.02|11.03|11.03|11.02|11.02|0
1703030400000|2023-12-20 00:00:00|11.03|11.03|11.02|11.02|11.03|11.03|10.99|10.99|0
1703030700000|2023-12-20 00:05:00|11.01|11.01|11.02|11.02|11.03|11.03|11.01|11.01|0
1703031000000|2023-12-20 00:10:00|11.03|11.03|11.01|11.01|11.03|11.03|11.01|11.01|0
1703031300000|2023-12-20 00:15:00|11.03|11.03|11.03|11.03|11.03|11.03|11.01|11.01|0
1703031600000|2023-12-20 00:20:00|11.01|11.01|11.02|11.02|11.02|11.02|11.01|11.01|0
1703031900000|2023-12-20 00:25:00|11.01|11.01|11.01|11.01|11.02|11.02|11.01|11.01|0
1703032200000|2023-12-20 00:30:00|11.02|11.02|11.03|11.03|11.03|11.03|11.01|11.01|0
1703032500000|2023-12-20 00:35:00|11.01|11.01|11.03|11.03|11.03|11.03|11.01|11.01|0
1703032800000|2023-12-20 00:40:00|11.02|11.02|11.03|11.03|11.03|11.03|11.01|11.01|0
1703033100000|2023-12-20 00:45:00|11.02|11.02|11.03|11.03|11.03|11.03|11.02|11.02|0
1703033400000|2023-12-20 00:50:00|11.02|11.02|11.03|11.03|11.03|11.03|11.02|11.02|0
1703033700000|2023-12-20 00:55:00|11.02|11.02|11.03|11.03|11.06|11.06|11.02|11.02|0
1703062800000|2023-12-20 09:00:00|11.01|11.01|10.99|10.99|11.06|11.06|10.99|10.99|0
1703063100000|2023-12-20 09:05:00|11.01|11.01|10.95|10.95|11.01|11.01|10.95|10.95|0
1703063400000|2023-12-20 09:10:00|10.94|10.94|10.95|10.95|10.97|10.97|10.94|10.94|0
1703063700000|2023-12-20 09:15:00|10.96|10.96|10.96|10.96|10.96|10.96|10.96|10.96|0
1703064000000|2023-12-20 09:20:00|10.95|10.95|10.95|10.95|10.96|10.96|10.95|10.95|0
1703064300000|2023-12-20 09:25:00|10.97|10.97|10.96|10.96|10.97|10.97|10.95|10.95|0
1703064600000|2023-12-20 09:30:00|10.97|10.97|10.95|10.95|10.97|10.97|10.94|10.94|0
1703064900000|2023-12-20 09:35:00|10.94|10.94|10.96|10.96|10.96|10.96|10.94|10.94|0
1703065200000|2023-12-20 09:40:00|10.95|10.95|10.96|10.96|10.96|10.96|10.95|10.95|0
1703065500000|2023-12-20 09:45:00|10.95|10.95|10.95|10.95|10.95|10.95|10.95|10.95|0
1703065800000|2023-12-20 09:50:00|10.93|10.93|10.93|10.93|10.94|10.94|10.93|10.93|0
1703066100000|2023-12-20 09:55:00|10.95|10.95|10.95|10.95|10.95|10.95|10.95|10.95|0
1703066400000|2023-12-20 10:00:00|10.97|10.97|10.94|10.94|10.97|10.97|10.94|10.94|0
1703066700000|2023-12-20 10:05:00|10.96|10.96|11.01|11.01|11.01|11.01|10.96|10.96|0
1703067000000|2023-12-20 10:10:00|11|11|10.95|10.95|11|11|10.95|10.95|0
1703067300000|2023-12-20 10:15:00|10.99|10.99|10.99|10.99|11.01|11.01|10.96|10.96|0
1703067900000|2023-12-20 10:25:00|10.96|10.96|10.99|10.99|10.99|10.99|10.96|10.96|0
1703068200000|2023-12-20 10:30:00|10.98|10.98|10.98|10.98|10.98|10.98|10.98|10.98|0
1703068500000|2023-12-20 10:35:00|10.97|10.97|10.97|10.97|10.97|10.97|10.97|10.97|0
1703068800000|2023-12-20 10:40:00|10.96|10.96|10.96|10.96|10.96|10.96|10.95|10.95|0
1703069100000|2023-12-20 10:45:00|10.97|10.97|10.98|10.98|10.98|10.98|10.95|10.95|0
1703069400000|2023-12-20 10:50:00|10.96|10.96|10.96|10.96|10.96|10.96|10.96|10.96|0
1703070000000|2023-12-20 11:00:00|10.99|10.99|10.97|10.97|10.99|10.99|10.97|10.97|0
1703070300000|2023-12-20 11:05:00|10.96|10.96|10.98|10.98|11|11|10.96|10.96|0
1703070600000|2023-12-20 11:10:00|10.99|10.99|10.96|10.96|10.99|10.99|10.96|10.96|0
1703070900000|2023-12-20 11:15:00|10.99|10.99|10.99|10.99|11|11|10.98|10.98|0
1703071200000|2023-12-20 11:20:00|10.98|10.98|10.98|10.98|10.99|10.99|10.98|10.98|0
1703071500000|2023-12-20 11:25:00|11|11|11.01|11.01|11.01|11.01|11|11|0
1703071800000|2023-12-20 11:30:00|11.04|11.04|11.03|11.03|11.04|11.04|11.01|11.01|0
1703072100000|2023-12-20 11:35:00|11.01|11.01|11.06|11.06|11.06|11.06|11.01|11.01|0
1703072400000|2023-12-20 11:40:00|11.03|11.03|11.03|11.03|11.05|11.05|11.02|11.02|0
1703072700000|2023-12-20 11:45:00|11.05|11.05|11.01|11.01|11.05|11.05|10.99|10.99|0
1703073000000|2023-12-20 11:50:00|11.02|11.02|11.02|11.02|11.05|11.05|11|11|0
1703073300000|2023-12-20 11:55:00|11.03|11.03|11.05|11.05|11.06|11.06|11.01|11.01|0
1703073600000|2023-12-20 12:00:00|11.01|11.01|11.03|11.03|11.06|11.06|11.01|11.01|0
1703073900000|2023-12-20 12:05:00|11.04|11.04|11.03|11.03|11.04|11.04|11.02|11.02|0
1703074200000|2023-12-20 12:10:00|11.06|11.06|11.02|11.02|11.06|11.06|11.02|11.02|0
1703074500000|2023-12-20 12:15:00|11.03|11.03|11.01|11.01|11.05|11.05|11.01|11.01|0
1703074800000|2023-12-20 12:20:00|11|11|11.01|11.01|11.01|11.01|10.99|10.99|0
1703075100000|2023-12-20 12:25:00|11|11|11.01|11.01|11.02|11.02|11|11|0
1703075400000|2023-12-20 12:30:00|11.02|11.02|11.01|11.01|11.02|11.02|11.01|11.01|0
1703075700000|2023-12-20 12:35:00|11|11|10.97|10.97|11|11|10.97|10.97|0
1703076000000|2023-12-20 12:40:00|10.99|10.99|11|11|11|11|10.99|10.99|0
1703076300000|2023-12-20 12:45:00|11.01|11.01|11|11|11.01|11.01|10.99|10.99|0
1703076600000|2023-12-20 12:50:00|11.01|11.01|10.99|10.99|11.01|11.01|10.99|10.99|0
1703076900000|2023-12-20 12:55:00|11|11|11|11|11.01|11.01|10.99|10.99|0
1703077200000|2023-12-20 13:00:00|10.99|10.99|11.03|11.03|11.21|11.21|10.99|10.99|0
1703077500000|2023-12-20 13:05:00|11.02|11.02|11.06|11.06|11.06|11.06|11.01|11.01|0
1703077800000|2023-12-20 13:10:00|11.03|11.03|11.05|11.05|11.06|11.06|11.03|11.03|0
1703078100000|2023-12-20 13:15:00|11.04|11.04|11.05|11.05|11.06|11.06|11.03|11.03|0
1703078400000|2023-12-20 13:20:00|11.04|11.04|11.16|11.16|11.19|11.19|11.04|11.04|0
1703078700000|2023-12-20 13:25:00|11.14|11.14|11.21|11.21|11.23|11.23|11.14|11.14|0
1703079000000|2023-12-20 13:30:00|11.22|11.22|11.21|11.21|11.24|11.24|11.2|11.2|0
1703079300000|2023-12-20 13:35:00|11.2|11.2|11.21|11.21|11.22|11.22|11.18|11.18|0
1703079600000|2023-12-20 13:40:00|11.2|11.2|11.21|11.21|11.21|11.21|11.19|11.19|0
1703079900000|2023-12-20 13:45:00|11.22|11.22|11.26|11.26|11.27|11.27|11.21|11.21|0
1703080200000|2023-12-20 13:50:00|11.27|11.27|11.26|11.26|11.27|11.27|11.25|11.25|0
1703080500000|2023-12-20 13:55:00|11.25|11.25|11.23|11.23|11.27|11.27|11.23|11.23|0
1703080800000|2023-12-20 14:00:00|11.24|11.24|11.24|11.24|11.26|11.26|11.21|11.21|0
1703081100000|2023-12-20 14:05:00|11.23|11.23|11.16|11.16|11.26|11.26|11.11|11.11|0
1703081400000|2023-12-20 14:10:00|11.14|11.14|11.11|11.11|11.14|11.14|11.11|11.11|0
1703081700000|2023-12-20 14:15:00|11.1|11.1|11.11|11.11|11.11|11.11|11.08|11.08|0
1703082000000|2023-12-20 14:20:00|11.1|11.1|11.15|11.15|11.16|11.16|11.09|11.09|0
1703082300000|2023-12-20 14:25:00|11.16|11.16|11.16|11.16|11.19|11.19|11.11|11.11|0
1703082600000|2023-12-20 14:30:00|11.14|11.14|10.85|10.85|11.23|11.23|10.79|10.79|0
1703082900000|2023-12-20 14:35:00|10.84|10.84|10.85|10.85|10.89|10.89|10.71|10.71|0
1703083200000|2023-12-20 14:40:00|10.82|10.82|10.91|10.91|10.96|10.96|10.78|10.78|0
1703083500000|2023-12-20 14:45:00|10.9|10.9|10.87|10.87|10.9|10.9|10.81|10.81|0
1703083800000|2023-12-20 14:50:00|10.88|10.88|10.86|10.86|10.89|10.89|10.8|10.8|0
1703084100000|2023-12-20 14:55:00|10.85|10.85|10.8|10.8|10.86|10.86|10.77|10.77|0
1703084400000|2023-12-20 15:00:00|10.79|10.79|10.86|10.86|10.86|10.86|10.78|10.78|0
1703084700000|2023-12-20 15:05:00|10.87|10.87|10.87|10.87|10.88|10.88|10.84|10.84|0
1703085000000|2023-12-20 15:10:00|10.86|10.86|10.89|10.89|10.89|10.89|10.83|10.83|0
1703085300000|2023-12-20 15:15:00|10.88|10.88|10.91|10.91|10.91|10.91|10.83|10.83|0
1703085600000|2023-12-20 15:20:00|10.9|10.9|10.97|10.97|10.98|10.98|10.9|10.9|0
1703085900000|2023-12-20 15:25:00|10.98|10.98|10.97|10.97|11.01|11.01|10.95|10.95|0
1703086200000|2023-12-20 15:30:00|10.98|10.98|11.16|11.16|11.16|11.16|10.98|10.98|0
1703086500000|2023-12-20 15:35:00|11.15|11.15|11.15|11.15|11.19|11.19|11.13|11.13|0
1703086800000|2023-12-20 15:40:00|11.14|11.14|11.19|11.19|11.21|11.21|11.1|11.1|0
1703087100000|2023-12-20 15:45:00|11.2|11.2|11.09|11.09|11.2|11.2|11.08|11.08|0
1703087400000|2023-12-20 15:50:00|11.08|11.08|10.99|10.99|11.1|11.1|10.99|10.99|0
1703087700000|2023-12-20 15:55:00|10.97|10.97|10.94|10.94|10.98|10.98|10.93|10.93|0
1703088000000|2023-12-20 16:00:00|10.95|10.95|10.93|10.93|10.95|10.95|10.92|10.92|0
1703088300000|2023-12-20 16:05:00|10.94|10.94|10.96|10.96|11.01|11.01|10.92|10.92|0
1703088600000|2023-12-20 16:10:00|10.97|10.97|10.93|10.93|11|11|10.91|10.91|0
1703088900000|2023-12-20 16:15:00|10.92|10.92|10.97|10.97|10.99|10.99|10.92|10.92|0
1703089200000|2023-12-20 16:20:00|10.99|10.99|11.01|11.01|11.03|11.03|10.99|10.99|0
1703089500000|2023-12-20 16:25:00|11.02|11.02|11|11|11.02|11.02|10.98|10.98|0
1703089800000|2023-12-20 16:30:00|10.99|10.99|10.98|10.98|10.99|10.99|10.96|10.96|0
1703090100000|2023-12-20 16:35:00|10.97|10.97|10.93|10.93|10.98|10.98|10.92|10.92|0
1703090400000|2023-12-20 16:40:00|10.91|10.91|10.89|10.89|10.91|10.91|10.88|10.88|0
1703090700000|2023-12-20 16:45:00|10.91|10.91|10.9|10.9|10.92|10.92|10.88|10.88|0
1703091000000|2023-12-20 16:50:00|10.91|10.91|10.91|10.91|10.95|10.95|10.91|10.91|0
1703091300000|2023-12-20 16:55:00|10.93|10.93|10.9|10.9|10.93|10.93|10.88|10.88|0
1703091600000|2023-12-20 17:00:00|10.91|10.91|10.92|10.92|10.94|10.94|10.91|10.91|0
1703091900000|2023-12-20 17:05:00|10.91|10.91|10.92|10.92|10.95|10.95|10.91|10.91|0
1703092200000|2023-12-20 17:10:00|10.93|10.93|10.94|10.94|10.98|10.98|10.93|10.93|0
1703092500000|2023-12-20 17:15:00|10.95|10.95|10.97|10.97|10.99|10.99|10.95|10.95|0
1703092800000|2023-12-20 17:20:00|10.96|10.96|11.01|11.01|11.02|11.02|10.96|10.96|0
1703093100000|2023-12-20 17:25:00|11|11|11.01|11.01|11.04|11.04|11|11|0
1703093400000|2023-12-20 17:30:00|11.02|11.02|10.99|10.99|11.02|11.02|10.96|10.96|0
1703093700000|2023-12-20 17:35:00|11|11|10.98|10.98|11|11|10.95|10.95|0
1703094000000|2023-12-20 17:40:00|10.97|10.97|10.99|10.99|10.99|10.99|10.97|10.97|0
1703094300000|2023-12-20 17:45:00|10.98|10.98|11.01|11.01|11.01|11.01|10.98|10.98|0
1703094600000|2023-12-20 17:50:00|11|11|11.02|11.02|11.02|11.02|11|11|0
1703094900000|2023-12-20 17:55:00|11.01|11.01|11.01|11.01|11.02|11.02|11.01|11.01|0
1703095200000|2023-12-20 18:00:00|11.02|11.02|11.01|11.01|11.02|11.02|11|11|0
1703095500000|2023-12-20 18:05:00|11.02|11.02|11.1|11.1|11.1|11.1|11.01|11.01|0
1703095800000|2023-12-20 18:10:00|11.09|11.09|11.01|11.01|11.1|11.1|11.01|11.01|0
1703096100000|2023-12-20 18:15:00|11.02|11.02|11|11|11.04|11.04|11|11|0
1703096400000|2023-12-20 18:20:00|11.01|11.01|11|11|11.02|11.02|11|11|0
1703096700000|2023-12-20 18:25:00|10.99|10.99|10.95|10.95|11|11|10.95|10.95|0
1703097000000|2023-12-20 18:30:00|10.96|10.96|10.97|10.97|10.97|10.97|10.95|10.95|0
1703097300000|2023-12-20 18:35:00|10.96|10.96|10.95|10.95|10.96|10.96|10.95|10.95|0
1703097600000|2023-12-20 18:40:00|10.96|10.96|10.95|10.95|10.96|10.96|10.95|10.95|0
1703097900000|2023-12-20 18:45:00|10.96|10.96|10.95|10.95|10.96|10.96|10.95|10.95|0
1703098200000|2023-12-20 18:50:00|10.96|10.96|10.91|10.91|10.96|10.96|10.91|10.91|0
1703098500000|2023-12-20 18:55:00|10.9|10.9|10.91|10.91|10.92|10.92|10.88|10.88|0
1703098800000|2023-12-20 19:00:00|10.92|10.92|10.9|10.9|10.93|10.93|10.9|10.9|0
1703099100000|2023-12-20 19:05:00|10.88|10.88|10.82|10.82|10.89|10.89|10.82|10.82|0
1703099400000|2023-12-20 19:10:00|10.83|10.83|10.9|10.9|10.91|10.91|10.83|10.83|0
1703099700000|2023-12-20 19:15:00|10.91|10.91|10.9|10.9|10.91|10.91|10.9|10.9|0
1703100000000|2023-12-20 19:20:00|10.89|10.89|10.91|10.91|10.91|10.91|10.88|10.88|0
1703100300000|2023-12-20 19:25:00|10.9|10.9|10.87|10.87|10.91|10.91|10.87|10.87|0
1703100600000|2023-12-20 19:30:00|10.88|10.88|10.86|10.86|10.88|10.88|10.83|10.83|0
1703100900000|2023-12-20 19:35:00|10.85|10.85|10.78|10.78|10.85|10.85|10.78|10.78|0
1703101200000|2023-12-20 19:40:00|10.77|10.77|10.75|10.75|10.8|10.8|10.75|10.75|0
1703101500000|2023-12-20 19:45:00|10.74|10.74|10.71|10.71|10.76|10.76|10.7|10.7|0
1703101800000|2023-12-20 19:50:00|10.72|10.72|10.68|10.68|10.72|10.72|10.58|10.58|0
1703102100000|2023-12-20 19:55:00|10.7|10.7|10.68|10.68|10.71|10.71|10.68|10.68|0
1703102400000|2023-12-20 20:00:00|10.67|10.67|10.62|10.62|10.72|10.72|10.61|10.61|0
1703102700000|2023-12-20 20:05:00|10.61|10.61|10.59|10.59|10.62|10.62|10.53|10.53|0
1703103000000|2023-12-20 20:10:00|10.6|10.6|10.67|10.67|10.67|10.67|10.6|10.6|0
1703103300000|2023-12-20 20:15:00|10.66|10.66|10.76|10.76|10.78|10.78|10.66|10.66|0
1703103600000|2023-12-20 20:20:00|10.77|10.77|10.71|10.71|10.77|10.77|10.71|10.71|0
1703103900000|2023-12-20 20:25:00|10.7|10.7|10.63|10.63|10.7|10.7|10.63|10.63|0
1703104200000|2023-12-20 20:30:00|10.65|10.65|10.68|10.68|10.69|10.69|10.65|10.65|0
1703104500000|2023-12-20 20:35:00|10.67|10.67|10.65|10.65|10.68|10.68|10.65|10.65|0
1703104800000|2023-12-20 20:40:00|10.66|10.66|10.68|10.68|10.71|10.71|10.66|10.66|0
1703105100000|2023-12-20 20:45:00|10.67|10.67|10.67|10.67|10.68|10.68|10.64|10.64|0
1703105400000|2023-12-20 20:50:00|10.69|10.69|10.6|10.6|10.7|10.7|10.6|10.6|0
1703105700000|2023-12-20 20:55:00|10.59|10.59|10.54|10.54|10.6|10.6|10.54|10.54|0
1703106000000|2023-12-20 21:00:00|10.55|10.55|10.55|10.55|10.6|10.6|10.55|10.55|0
1703106300000|2023-12-20 21:05:00|10.53|10.53|10.53|10.53|10.53|10.53|10.52|10.52|0
1703106600000|2023-12-20 21:10:00|10.51|10.51|10.55|10.55|10.55|10.55|10.51|10.51|0
1703106900000|2023-12-20 21:15:00|10.56|10.56|10.61|10.61|10.61|10.61|10.56|10.56|0
1703107200000|2023-12-20 21:20:00|10.6|10.6|10.59|10.59|10.6|10.6|10.59|10.59|0
1703107500000|2023-12-20 21:25:00|10.56|10.56|10.57|10.57|10.57|10.57|10.56|10.56|0
1703107800000|2023-12-20 21:30:00|10.56|10.56|10.55|10.55|10.56|10.56|10.54|10.54|0
1703108100000|2023-12-20 21:35:00|10.54|10.54|10.55|10.55|10.55|10.55|10.54|10.54|0
1703108400000|2023-12-20 21:40:00|10.52|10.52|10.52|10.52|10.52|10.52|10.5|10.5|0
1703108700000|2023-12-20 21:45:00|10.54|10.54|10.52|10.52|10.54|10.54|10.52|10.52|0
1703109000000|2023-12-20 21:50:00|10.53|10.53|10.51|10.51|10.53|10.53|10.51|10.51|0
1703109300000|2023-12-20 21:55:00|10.5|10.5|10.44|10.44|10.52|10.52|10.43|10.43|0
1703109600000|2023-12-20 22:00:00|10.47|10.47|10.49|10.49|10.49|10.49|10.47|10.47|0
1703109900000|2023-12-20 22:05:00|10.48|10.48|10.5|10.5|10.5|10.5|10.48|10.48|0
1703110200000|2023-12-20 22:10:00|10.52|10.52|10.52|10.52|10.52|10.52|10.52|10.52|0
1703110500000|2023-12-20 22:15:00|10.51|10.51|10.53|10.53|10.53|10.53|10.51|10.51|0
1703110800000|2023-12-20 22:20:00|10.55|10.55|10.65|10.65|10.65|10.65|10.55|10.55|0
1703111100000|2023-12-20 22:25:00|10.57|10.57|10.58|10.58|10.6|10.6|10.57|10.57|0
1703111400000|2023-12-20 22:30:00|10.57|10.57|10.57|10.57|10.57|10.57|10.56|10.56|0
1703111700000|2023-12-20 22:35:00|10.59|10.59|10.55|10.55|10.59|10.59|10.55|10.55|0
1703112000000|2023-12-20 22:40:00|10.53|10.53|10.56|10.56|10.56|10.56|10.53|10.53|0
1703112300000|2023-12-20 22:45:00|10.55|10.55|10.52|10.52|10.55|10.55|10.51|10.51|0
1703112600000|2023-12-20 22:50:00|10.55|10.55|10.53|10.53|10.57|10.57|10.53|10.53|0
1703112900000|2023-12-20 22:55:00|10.55|10.55|10.53|10.53|10.55|10.55|10.52|10.52|0
1703113200000|2023-12-20 23:00:00|10.54|10.54|10.55|10.55|10.55|10.55|10.54|10.54|0
1703113500000|2023-12-20 23:05:00|10.57|10.57|10.57|10.57|10.57|10.57|10.57|10.57|0
1703113800000|2023-12-20 23:10:00|10.58|10.58|10.6|10.6|10.6|10.6|10.56|10.56|0
1703114100000|2023-12-20 23:15:00|10.58|10.58|10.58|10.58|10.58|10.58|10.58|10.58|0
1703114400000|2023-12-20 23:20:00|10.57|10.57|10.55|10.55|10.58|10.58|10.55|10.55|0
1703115000000|2023-12-20 23:30:00|10.54|10.54|10.55|10.55|10.55|10.55|10.54|10.54|0
1703115300000|2023-12-20 23:35:00|10.54|10.54|10.56|10.56|10.56|10.56|10.54|10.54|0
1703115600000|2023-12-20 23:40:00|10.55|10.55|10.55|10.55|10.56|10.56|10.55|10.55|0
1703115900000|2023-12-20 23:45:00|10.54|10.54|10.54|10.54|10.55|10.55|10.54|10.54|0
1703116200000|2023-12-20 23:50:00|10.53|10.53|10.55|10.55|10.55|10.55|10.53|10.53|0
1703116500000|2023-12-20 23:55:00|10.56|10.56|10.55|10.55|10.56|10.56|10.55|10.55|0
1703116800000|2023-12-21 00:00:00|10.56|10.56|10.55|10.55|10.58|10.58|10.5|10.5|0
1703117100000|2023-12-21 00:05:00|10.52|10.52|10.51|10.51|10.53|10.53|10.51|10.51|0
1703117400000|2023-12-21 00:10:00|10.54|10.54|10.51|10.51|10.54|10.54|10.51|10.51|0
1703117700000|2023-12-21 00:15:00|10.54|10.54|10.58|10.58|10.58|10.58|10.54|10.54|0
1703118000000|2023-12-21 00:20:00|10.56|10.56|10.53|10.53|10.56|10.56|10.53|10.53|0
1703118300000|2023-12-21 00:25:00|10.55|10.55|10.55|10.55|10.55|10.55|10.55|10.55|0
1703118600000|2023-12-21 00:30:00|10.57|10.57|10.57|10.57|10.57|10.57|10.57|10.57|0
1703118900000|2023-12-21 00:35:00|10.56|10.56|10.59|10.59|10.59|10.59|10.56|10.56|0
1703119200000|2023-12-21 00:40:00|10.58|10.58|10.6|10.6|10.6|10.6|10.56|10.56|0
1703119500000|2023-12-21 00:45:00|10.59|10.59|10.58|10.58|10.6|10.6|10.55|10.55|0
1703119800000|2023-12-21 00:50:00|10.55|10.55|10.59|10.59|10.59|10.59|10.55|10.55|0
1703120100000|2023-12-21 00:55:00|10.57|10.57|10.57|10.57|10.6|10.6|10.55|10.55|0
1703149200000|2023-12-21 09:00:00|10.81|10.81|10.73|10.73|10.81|10.81|10.57|10.57|0
1703149500000|2023-12-21 09:05:00|10.71|10.71|10.72|10.72|10.73|10.73|10.68|10.68|0
1703149800000|2023-12-21 09:10:00|10.73|10.73|10.73|10.73|10.74|10.74|10.71|10.71|0
1703150100000|2023-12-21 09:15:00|10.71|10.71|10.71|10.71|10.71|10.71|10.71|10.71|0
1703150400000|2023-12-21 09:20:00|10.7|10.7|10.72|10.72|10.72|10.72|10.7|10.7|0
1703150700000|2023-12-21 09:25:00|10.73|10.73|10.73|10.73|10.73|10.73|10.73|10.73|0
1703151000000|2023-12-21 09:30:00|10.75|10.75|10.74|10.74|10.76|10.76|10.74|10.74|0
1703151300000|2023-12-21 09:35:00|10.72|10.72|10.72|10.72|10.72|10.72|10.7|10.7|0
1703151600000|2023-12-21 09:40:00|10.71|10.71|10.71|10.71|10.72|10.72|10.71|10.71|0
1703151900000|2023-12-21 09:45:00|10.72|10.72|10.72|10.72|10.72|10.72|10.71|10.71|0
1703152200000|2023-12-21 09:50:00|10.71|10.71|10.72|10.72|10.72|10.72|10.71|10.71|0
1703152500000|2023-12-21 09:55:00|10.73|10.73|10.71|10.71|10.73|10.73|10.71|10.71|0
1703152800000|2023-12-21 10:00:00|10.73|10.73|10.71|10.71|10.73|10.73|10.71|10.71|0
1703153100000|2023-12-21 10:05:00|10.72|10.72|10.72|10.72|10.73|10.73|10.7|10.7|0
1703153700000|2023-12-21 10:15:00|10.71|10.71|10.71|10.71|10.71|10.71|10.71|10.71|0
1703154000000|2023-12-21 10:20:00|10.72|10.72|10.71|10.71|10.72|10.72|10.71|10.71|0
1703154300000|2023-12-21 10:25:00|10.72|10.72|10.71|10.71|10.73|10.73|10.71|10.71|0
1703154600000|2023-12-21 10:30:00|10.72|10.72|10.72|10.72|10.72|10.72|10.72|10.72|0
1703154900000|2023-12-21 10:35:00|10.71|10.71|10.71|10.71|10.72|10.72|10.71|10.71|0
1703155500000|2023-12-21 10:45:00|10.72|10.72|10.73|10.73|10.73|10.73|10.72|10.72|0
1703155800000|2023-12-21 10:50:00|10.74|10.74|10.74|10.74|10.74|10.74|10.74|10.74|0
1703156400000|2023-12-21 11:00:00|10.75|10.75|10.75|10.75|10.76|10.76|10.75|10.75|0
1703157000000|2023-12-21 11:10:00|10.74|10.74|10.73|10.73|10.74|10.74|10.73|10.73|0
1703157300000|2023-12-21 11:15:00|10.74|10.74|10.73|10.73|10.75|10.75|10.73|10.73|0
1703157600000|2023-12-21 11:20:00|10.74|10.74|10.75|10.75|10.75|10.75|10.74|10.74|0
1703157900000|2023-12-21 11:25:00|10.74|10.74|10.73|10.73|10.74|10.74|10.73|10.73|0
1703158200000|2023-12-21 11:30:00|10.74|10.74|10.74|10.74|10.74|10.74|10.73|10.73|0
1703158500000|2023-12-21 11:35:00|10.75|10.75|10.72|10.72|10.75|10.75|10.72|10.72|0
1703158800000|2023-12-21 11:40:00|10.73|10.73|10.73|10.73|10.73|10.73|10.72|10.72|0
1703159100000|2023-12-21 11:45:00|10.72|10.72|10.72|10.72|10.75|10.75|10.72|10.72|0
1703159400000|2023-12-21 11:50:00|10.75|10.75|10.74|10.74|10.75|10.75|10.74|10.74|0
1703159700000|2023-12-21 11:55:00|10.73|10.73|10.74|10.74|10.74|10.74|10.73|10.73|0
1703160000000|2023-12-21 12:00:00|10.73|10.73|10.72|10.72|10.73|10.73|10.72|10.72|0
1703160300000|2023-12-21 12:05:00|10.73|10.73|10.72|10.72|10.73|10.73|10.72|10.72|0
1703160600000|2023-12-21 12:10:00|10.73|10.73|10.74|10.74|10.74|10.74|10.72|10.72|0
1703160900000|2023-12-21 12:15:00|10.75|10.75|10.73|10.73|10.75|10.75|10.73|10.73|0
1703161200000|2023-12-21 12:20:00|10.74|10.74|10.75|10.75|10.75|10.75|10.74|10.74|0
1703161500000|2023-12-21 12:25:00|10.76|10.76|10.76|10.76|10.76|10.76|10.76|10.76|0
1703161800000|2023-12-21 12:30:00|10.75|10.75|10.76|10.76|10.76|10.76|10.75|10.75|0
1703162100000|2023-12-21 12:35:00|10.75|10.75|10.75|10.75|10.75|10.75|10.75|10.75|0
1703162400000|2023-12-21 12:40:00|10.76|10.76|10.75|10.75|10.76|10.76|10.75|10.75|0
1703162700000|2023-12-21 12:45:00|10.74|10.74|10.76|10.76|10.76|10.76|10.74|10.74|0
1703163000000|2023-12-21 12:50:00|10.75|10.75|10.76|10.76|10.76|10.76|10.75|10.75|0
1703163300000|2023-12-21 12:55:00|10.75|10.75|10.75|10.75|10.75|10.75|10.75|10.75|0
1703163600000|2023-12-21 13:00:00|10.74|10.74|10.75|10.75|10.75|10.75|10.74|10.74|0
1703163900000|2023-12-21 13:05:00|10.74|10.74|10.75|10.75|10.76|10.76|10.74|10.74|0
1703164200000|2023-12-21 13:10:00|10.76|10.76|10.75|10.75|10.76|10.76|10.73|10.73|0
1703164500000|2023-12-21 13:15:00|10.74|10.74|10.75|10.75|10.76|10.76|10.74|10.74|0
1703164800000|2023-12-21 13:20:00|10.76|10.76|10.72|10.72|10.77|10.77|10.72|10.72|0
1703165100000|2023-12-21 13:25:00|10.71|10.71|10.7|10.7|10.73|10.73|10.7|10.7|0
1703165400000|2023-12-21 13:30:00|10.69|10.69|10.72|10.72|10.72|10.72|10.69|10.69|0
1703165700000|2023-12-21 13:35:00|10.7|10.7|10.75|10.75|10.75|10.75|10.68|10.68|0
1703166000000|2023-12-21 13:40:00|10.74|10.74|10.7|10.7|10.75|10.75|10.68|10.68|0
1703166300000|2023-12-21 13:45:00|10.72|10.72|10.76|10.76|10.76|10.76|10.72|10.72|0
1703166600000|2023-12-21 13:50:00|10.74|10.74|10.74|10.74|10.74|10.74|10.72|10.72|0
1703166900000|2023-12-21 13:55:00|10.76|10.76|10.76|10.76|10.76|10.76|10.75|10.75|0
1703167200000|2023-12-21 14:00:00|10.77|10.77|10.8|10.8|10.81|10.81|10.77|10.77|0
1703167500000|2023-12-21 14:05:00|10.79|10.79|10.76|10.76|10.79|10.79|10.75|10.75|0
1703167800000|2023-12-21 14:10:00|10.75|10.75|10.79|10.79|10.79|10.79|10.75|10.75|0
1703168100000|2023-12-21 14:15:00|10.76|10.76|10.76|10.76|10.82|10.82|10.76|10.76|0
1703168400000|2023-12-21 14:20:00|10.78|10.78|10.76|10.76|10.81|10.81|10.76|10.76|0
1703168700000|2023-12-21 14:25:00|10.74|10.74|10.72|10.72|10.76|10.76|10.7|10.7|0
1703169000000|2023-12-21 14:30:00|10.71|10.71|10.89|10.89|10.89|10.89|10.66|10.66|0
1703169300000|2023-12-21 14:35:00|10.91|10.91|10.71|10.71|10.91|10.91|10.71|10.71|0
1703169600000|2023-12-21 14:40:00|10.69|10.69|10.64|10.64|10.71|10.71|10.6|10.6|0
1703169900000|2023-12-21 14:45:00|10.63|10.63|10.6|10.6|10.67|10.67|10.59|10.59|0
1703170200000|2023-12-21 14:50:00|10.58|10.58|10.55|10.55|10.61|10.61|10.55|10.55|0
1703170500000|2023-12-21 14:55:00|10.57|10.57|10.5|10.5|10.59|10.59|10.5|10.5|0
1703170800000|2023-12-21 15:00:00|10.51|10.51|10.53|10.53|10.55|10.55|10.47|10.47|0
1703171100000|2023-12-21 15:05:00|10.52|10.52|10.48|10.48|10.53|10.53|10.46|10.46|0
1703171400000|2023-12-21 15:10:00|10.47|10.47|10.56|10.56|10.59|10.59|10.47|10.47|0
1703171700000|2023-12-21 15:15:00|10.57|10.57|10.59|10.59|10.61|10.61|10.56|10.56|0
1703172000000|2023-12-21 15:20:00|10.6|10.6|10.63|10.63|10.67|10.67|10.59|10.59|0
1703172300000|2023-12-21 15:25:00|10.64|10.64|10.56|10.56|10.64|10.64|10.55|10.55|0
1703172600000|2023-12-21 15:30:00|10.58|10.58|10.59|10.59|10.59|10.59|10.55|10.55|0
1703172900000|2023-12-21 15:35:00|10.6|10.6|10.57|10.57|10.61|10.61|10.56|10.56|0
1703173200000|2023-12-21 15:40:00|10.55|10.55|10.62|10.62|10.62|10.62|10.54|10.54|0
1703173500000|2023-12-21 15:45:00|10.61|10.61|10.63|10.63|10.65|10.65|10.61|10.61|0
1703173800000|2023-12-21 15:50:00|10.64|10.64|10.61|10.61|10.64|10.64|10.61|10.61|0
1703174100000|2023-12-21 15:55:00|10.62|10.62|10.63|10.63|10.63|10.63|10.6|10.6|0
1703174400000|2023-12-21 16:00:00|10.62|10.62|10.61|10.61|10.64|10.64|10.6|10.6|0
1703174700000|2023-12-21 16:05:00|10.62|10.62|10.59|10.59|10.62|10.62|10.59|10.59|0
1703175000000|2023-12-21 16:10:00|10.6|10.6|10.6|10.6|10.6|10.6|10.58|10.58|0
1703175300000|2023-12-21 16:15:00|10.61|10.61|10.6|10.6|10.61|10.61|10.58|10.58|0
1703175600000|2023-12-21 16:20:00|10.61|10.61|10.62|10.62|10.63|10.63|10.6|10.6|0
1703175900000|2023-12-21 16:25:00|10.63|10.63|10.65|10.65|10.65|10.65|10.63|10.63|0
1703176200000|2023-12-21 16:30:00|10.64|10.64|10.64|10.64|10.65|10.65|10.62|10.62|0
1703176500000|2023-12-21 16:35:00|10.65|10.65|10.68|10.68|10.68|10.68|10.65|10.65|0
1703176800000|2023-12-21 16:40:00|10.69|10.69|10.7|10.7|10.7|10.7|10.68|10.68|0
1703177100000|2023-12-21 16:45:00|10.69|10.69|10.66|10.66|10.69|10.69|10.64|10.64|0
1703177400000|2023-12-21 16:50:00|10.67|10.67|10.62|10.62|10.67|10.67|10.61|10.61|0
1703177700000|2023-12-21 16:55:00|10.61|10.61|10.61|10.61|10.63|10.63|10.59|10.59|0
1703178000000|2023-12-21 17:00:00|10.6|10.6|10.57|10.57|10.61|10.61|10.57|10.57|0
1703178300000|2023-12-21 17:05:00|10.56|10.56|10.5|10.5|10.57|10.57|10.5|10.5|0
1703178600000|2023-12-21 17:10:00|10.51|10.51|10.51|10.51|10.55|10.55|10.51|10.51|0
1703178900000|2023-12-21 17:15:00|10.52|10.52|10.54|10.54|10.56|10.56|10.52|10.52|0
1703179200000|2023-12-21 17:20:00|10.55|10.55|10.56|10.56|10.56|10.56|10.53|10.53|0
1703179500000|2023-12-21 17:25:00|10.57|10.57|10.58|10.58|10.58|10.58|10.56|10.56|0
1703179800000|2023-12-21 17:30:00|10.57|10.57|10.57|10.57|10.6|10.6|10.56|10.56|0
1703180100000|2023-12-21 17:35:00|10.56|10.56|10.6|10.6|10.6|10.6|10.56|10.56|0
1703180400000|2023-12-21 17:40:00|10.59|10.59|10.6|10.6|10.6|10.6|10.59|10.59|0
1703180700000|2023-12-21 17:45:00|10.59|10.59|10.59|10.59|10.6|10.6|10.58|10.58|0
1703181000000|2023-12-21 17:50:00|10.58|10.58|10.58|10.58|10.6|10.6|10.58|10.58|0
1703181300000|2023-12-21 17:55:00|10.59|10.59|10.58|10.58|10.59|10.59|10.56|10.56|0
1703181600000|2023-12-21 18:00:00|10.59|10.59|10.6|10.6|10.6|10.6|10.58|10.58|0
1703181900000|2023-12-21 18:05:00|10.59|10.59|10.6|10.6|10.6|10.6|10.58|10.58|0
1703182200000|2023-12-21 18:10:00|10.58|10.58|10.57|10.57|10.59|10.59|10.56|10.56|0
1703182500000|2023-12-21 18:15:00|10.58|10.58|10.53|10.53|10.58|10.58|10.53|10.53|0
1703182800000|2023-12-21 18:20:00|10.54|10.54|10.57|10.57|10.58|10.58|10.53|10.53|0
1703183100000|2023-12-21 18:25:00|10.55|10.55|10.58|10.58|10.58|10.58|10.55|10.55|0
1703183400000|2023-12-21 18:30:00|10.59|10.59|10.58|10.58|10.6|10.6|10.58|10.58|0
1703183700000|2023-12-21 18:35:00|10.57|10.57|10.56|10.56|10.59|10.59|10.56|10.56|0
1703184000000|2023-12-21 18:40:00|10.55|10.55|10.56|10.56|10.58|10.58|10.55|10.55|0
1703184300000|2023-12-21 18:45:00|10.57|10.57|10.59|10.59|10.59|10.59|10.57|10.57|0
1703184600000|2023-12-21 18:50:00|10.58|10.58|10.59|10.59|10.6|10.6|10.58|10.58|0
1703184900000|2023-12-21 18:55:00|10.6|10.6|10.61|10.61|10.61|10.61|10.59|10.59|0
1703185200000|2023-12-21 19:00:00|10.6|10.6|10.6|10.6|10.62|10.62|10.6|10.6|0
1703185500000|2023-12-21 19:05:00|10.61|10.61|10.62|10.62|10.62|10.62|10.6|10.6|0
1703185800000|2023-12-21 19:10:00|10.63|10.63|10.62|10.62|10.63|10.63|10.61|10.61|0
1703186100000|2023-12-21 19:15:00|10.63|10.63|10.69|10.69|10.69|10.69|10.63|10.63|0
1703186400000|2023-12-21 19:20:00|10.68|10.68|10.67|10.67|10.69|10.69|10.67|10.67|0
1703186700000|2023-12-21 19:25:00|10.68|10.68|10.69|10.69|10.7|10.7|10.68|10.68|0
1703187000000|2023-12-21 19:30:00|10.68|10.68|10.68|10.68|10.69|10.69|10.66|10.66|0
1703187300000|2023-12-21 19:35:00|10.69|10.69|10.7|10.7|10.71|10.71|10.68|10.68|0
1703187600000|2023-12-21 19:40:00|10.71|10.71|10.73|10.73|10.74|10.74|10.71|10.71|0
1703187900000|2023-12-21 19:45:00|10.74|10.74|10.71|10.71|10.74|10.74|10.71|10.71|0
1703188200000|2023-12-21 19:50:00|10.72|10.72|10.71|10.71|10.72|10.72|10.7|10.7|0
1703188500000|2023-12-21 19:55:00|10.72|10.72|10.73|10.73|10.73|10.73|10.7|10.7|0
1703188800000|2023-12-21 20:00:00|10.74|10.74|10.76|10.76|10.76|10.76|10.72|10.72|0
1703189100000|2023-12-21 20:05:00|10.75|10.75|10.76|10.76|10.76|10.76|10.75|10.75|0
1703189400000|2023-12-21 20:10:00|10.77|10.77|10.78|10.78|10.78|10.78|10.76|10.76|0
1703189700000|2023-12-21 20:15:00|10.77|10.77|10.79|10.79|10.79|10.79|10.77|10.77|0
1703190000000|2023-12-21 20:20:00|10.8|10.8|10.77|10.77|10.8|10.8|10.77|10.77|0
1703190300000|2023-12-21 20:25:00|10.76|10.76|10.78|10.78|10.78|10.78|10.76|10.76|0
1703190600000|2023-12-21 20:30:00|10.77|10.77|10.78|10.78|10.79|10.79|10.76|10.76|0
1703190900000|2023-12-21 20:35:00|10.77|10.77|10.76|10.76|10.77|10.77|10.76|10.76|0
1703191200000|2023-12-21 20:40:00|10.77|10.77|10.75|10.75|10.77|10.77|10.74|10.74|0
1703191500000|2023-12-21 20:45:00|10.74|10.74|10.75|10.75|10.76|10.76|10.74|10.74|0
1703191800000|2023-12-21 20:50:00|10.76|10.76|10.76|10.76|10.78|10.78|10.76|10.76|0
1703192100000|2023-12-21 20:55:00|10.77|10.77|10.78|10.78|10.78|10.78|10.76|10.76|0
1703192400000|2023-12-21 21:00:00|10.8|10.8|10.76|10.76|10.8|10.8|10.76|10.76|0
1703192700000|2023-12-21 21:05:00|10.77|10.77|10.76|10.76|10.77|10.77|10.76|10.76|0
1703193000000|2023-12-21 21:10:00|10.77|10.77|10.8|10.8|10.8|10.8|10.77|10.77|0
1703193300000|2023-12-21 21:15:00|10.81|10.81|10.81|10.81|10.82|10.82|10.81|10.81|0
1703193600000|2023-12-21 21:20:00|10.79|10.79|10.79|10.79|10.79|10.79|10.79|10.79|0
1703193900000|2023-12-21 21:25:00|10.81|10.81|10.81|10.81|10.81|10.81|10.81|10.81|0
1703194200000|2023-12-21 21:30:00|10.82|10.82|10.81|10.81|10.82|10.82|10.81|10.81|0
1703194800000|2023-12-21 21:40:00|10.82|10.82|10.83|10.83|10.83|10.83|10.82|10.82|0
1703195100000|2023-12-21 21:45:00|10.82|10.82|10.82|10.82|10.82|10.82|10.81|10.81|0
1703195400000|2023-12-21 21:50:00|10.81|10.81|10.82|10.82|10.82|10.82|10.81|10.81|0
1703195700000|2023-12-21 21:55:00|10.81|10.81|10.81|10.81|10.81|10.81|10.81|10.81|0
1703197200000|2023-12-21 22:20:00|10.82|10.82|10.81|10.81|10.83|10.83|10.81|10.81|0
1703197500000|2023-12-21 22:25:00|10.84|10.84|10.84|10.84|10.84|10.84|10.84|10.84|0
1703197800000|2023-12-21 22:30:00|10.82|10.82|10.82|10.82|10.82|10.82|10.81|10.81|0
1703198100000|2023-12-21 22:35:00|10.81|10.81|10.81|10.81|10.81|10.81|10.81|10.81|0
1703198400000|2023-12-21 22:40:00|10.82|10.82|10.83|10.83|10.85|10.85|10.81|10.81|0
1703198700000|2023-12-21 22:45:00|10.85|10.85|10.81|10.81|10.85|10.85|10.81|10.81|0
1703199000000|2023-12-21 22:50:00|10.84|10.84|10.83|10.83|10.84|10.84|10.83|10.83|0
1703199300000|2023-12-21 22:55:00|10.84|10.84|10.81|10.81|10.84|10.84|10.81|10.81|0
1703199600000|2023-12-21 23:00:00|10.78|10.78|10.77|10.77|10.78|10.78|10.77|10.77|0
1703199900000|2023-12-21 23:05:00|10.82|10.82|10.77|10.77|10.82|10.82|10.77|10.77|0
1703200500000|2023-12-21 23:15:00|10.78|10.78|10.82|10.82|10.82|10.82|10.78|10.78|0
1703201100000|2023-12-21 23:25:00|10.78|10.78|10.76|10.76|10.78|10.78|10.76|10.76|0
1703201400000|2023-12-21 23:30:00|10.81|10.81|10.81|10.81|10.81|10.81|10.81|10.81|0
1703201700000|2023-12-21 23:35:00|10.76|10.76|10.76|10.76|10.76|10.76|10.76|10.76|0
1703202000000|2023-12-21 23:40:00|10.79|10.79|10.79|10.79|10.79|10.79|10.79|10.79|0
1703202300000|2023-12-21 23:45:00|10.78|10.78|10.78|10.78|10.78|10.78|10.76|10.76|0
1703202600000|2023-12-21 23:50:00|10.77|10.77|10.77|10.77|10.77|10.77|10.77|10.77|0
1703202900000|2023-12-21 23:55:00|10.76|10.76|10.77|10.77|10.77|10.77|10.76|10.76|0
1703203200000|2023-12-22 00:00:00|10.76|10.76|10.76|10.76|10.76|10.76|10.76|10.76|0
1703203500000|2023-12-22 00:05:00|10.75|10.75|10.76|10.76|10.76|10.76|10.75|10.75|0
1703204100000|2023-12-22 00:15:00|10.75|10.75|10.77|10.77|10.77|10.77|10.75|10.75|0
1703204400000|2023-12-22 00:20:00|10.75|10.75|10.77|10.77|10.77|10.77|10.75|10.75|0
1703204700000|2023-12-22 00:25:00|10.76|10.76|10.76|10.76|10.76|10.76|10.75|10.75|0
1703205000000|2023-12-22 00:30:00|10.78|10.78|10.78|10.78|10.79|10.79|10.77|10.77|0
1703205300000|2023-12-22 00:35:00|10.77|10.77|10.76|10.76|10.78|10.78|10.76|10.76|0
1703205600000|2023-12-22 00:40:00|10.78|10.78|10.77|10.77|10.78|10.78|10.77|10.77|0
1703205900000|2023-12-22 00:45:00|10.78|10.78|10.78|10.78|10.78|10.78|10.78|10.78|0
1703206200000|2023-12-22 00:50:00|10.77|10.77|10.78|10.78|10.78|10.78|10.77|10.77|0
1703206500000|2023-12-22 00:55:00|10.76|10.76|10.76|10.76|10.77|10.77|10.75|10.75|0
1703235600000|2023-12-22 09:00:00|10.53|10.53|10.6|10.6|10.65|10.65|10.52|10.52|0
1703236200000|2023-12-22 09:10:00|10.61|10.61|10.63|10.63|10.65|10.65|10.61|10.61|0
1703236500000|2023-12-22 09:15:00|10.65|10.65|10.63|10.63|10.7|10.7|10.63|10.63|0
1703236800000|2023-12-22 09:20:00|10.65|10.65|10.65|10.65|10.65|10.65|10.65|10.65|0
1703237100000|2023-12-22 09:25:00|10.64|10.64|10.64|10.64|10.64|10.64|10.64|10.64|0
1703238000000|2023-12-22 09:40:00|10.65|10.65|10.65|10.65|10.65|10.65|10.65|10.65|0
1703238900000|2023-12-22 09:55:00|10.68|10.68|10.67|10.67|10.68|10.68|10.66|10.66|0
1703239500000|2023-12-22 10:05:00|10.68|10.68|10.68|10.68|10.68|10.68|10.66|10.66|0
1703239800000|2023-12-22 10:10:00|10.69|10.69|10.69|10.69|10.69|10.69|10.69|10.69|0
1703240100000|2023-12-22 10:15:00|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|0
1703240700000|2023-12-22 10:25:00|10.77|10.77|10.77|10.77|10.77|10.77|10.77|10.77|0
1703241000000|2023-12-22 10:30:00|10.78|10.78|10.76|10.76|10.78|10.78|10.76|10.76|0
1703241300000|2023-12-22 10:35:00|10.75|10.75|10.77|10.77|10.77|10.77|10.75|10.75|0
1703241600000|2023-12-22 10:40:00|10.71|10.71|10.81|10.81|10.81|10.81|10.7|10.7|0
1703241900000|2023-12-22 10:45:00|10.82|10.82|10.82|10.82|10.82|10.82|10.82|10.82|0
1703242500000|2023-12-22 10:55:00|10.81|10.81|10.81|10.81|10.82|10.82|10.81|10.81|0
1703242800000|2023-12-22 11:00:00|10.8|10.8|10.79|10.79|10.8|10.8|10.78|10.78|0
1703243100000|2023-12-22 11:05:00|10.78|10.78|10.79|10.79|10.8|10.8|10.78|10.78|0
1703243700000|2023-12-22 11:15:00|10.8|10.8|10.8|10.8|10.8|10.8|10.8|10.8|0
1703244900000|2023-12-22 11:35:00|10.79|10.79|10.78|10.78|10.79|10.79|10.78|10.78|0
1703245500000|2023-12-22 11:45:00|10.79|10.79|10.8|10.8|10.8|10.8|10.79|10.79|0
1703245800000|2023-12-22 11:50:00|10.81|10.81|10.8|10.8|10.81|10.81|10.8|10.8|0
1703246400000|2023-12-22 12:00:00|10.79|10.79|10.8|10.8|10.81|10.81|10.79|10.79|0
1703246700000|2023-12-22 12:05:00|10.81|10.81|10.79|10.79|10.81|10.81|10.79|10.79|0
1703247000000|2023-12-22 12:10:00|10.76|10.76|10.76|10.76|10.76|10.76|10.76|10.76|0
1703247300000|2023-12-22 12:15:00|10.77|10.77|10.76|10.76|10.77|10.77|10.76|10.76|0
1703247600000|2023-12-22 12:20:00|10.74|10.74|10.76|10.76|10.76|10.76|10.74|10.74|0
1703248200000|2023-12-22 12:30:00|10.74|10.74|10.76|10.76|10.76|10.76|10.74|10.74|0
1703250300000|2023-12-22 13:05:00|10.77|10.77|10.76|10.76|10.77|10.77|10.76|10.76|0
1703250600000|2023-12-22 13:10:00|10.78|10.78|10.84|10.84|10.84|10.84|10.78|10.78|0
1703250900000|2023-12-22 13:15:00|10.82|10.82|10.84|10.84|10.84|10.84|10.82|10.82|0
1703251200000|2023-12-22 13:20:00|10.83|10.83|10.82|10.82|10.84|10.84|10.82|10.82|0
1703251500000|2023-12-22 13:25:00|10.81|10.81|10.83|10.83|10.83|10.83|10.81|10.81|0
1703251800000|2023-12-22 13:30:00|10.8|10.8|10.83|10.83|10.83|10.83|10.79|10.79|0
1703252100000|2023-12-22 13:35:00|10.82|10.82|10.82|10.82|10.82|10.82|10.82|10.82|0
1703252400000|2023-12-22 13:40:00|10.81|10.81|10.85|10.85|10.85|10.85|10.81|10.81|0
1703252700000|2023-12-22 13:45:00|10.84|10.84|10.86|10.86|10.86|10.86|10.84|10.84|0
1703253000000|2023-12-22 13:50:00|10.85|10.85|10.85|10.85|10.85|10.85|10.84|10.84|0
1703253300000|2023-12-22 13:55:00|10.86|10.86|10.86|10.86|10.87|10.87|10.86|10.86|0
1703253600000|2023-12-22 14:00:00|10.87|10.87|10.89|10.89|10.91|10.91|10.87|10.87|0
1703253900000|2023-12-22 14:05:00|10.91|10.91|10.89|10.89|10.91|10.91|10.89|10.89|0
1703254200000|2023-12-22 14:10:00|10.9|10.9|10.9|10.9|10.91|10.91|10.89|10.89|0
1703254500000|2023-12-22 14:15:00|10.91|10.91|10.91|10.91|10.91|10.91|10.9|10.9|0
1703254800000|2023-12-22 14:20:00|10.92|10.92|10.93|10.93|10.93|10.93|10.91|10.91|0
1703255100000|2023-12-22 14:25:00|10.91|10.91|10.86|10.86|10.95|10.95|10.86|10.86|0
1703255400000|2023-12-22 14:30:00|10.88|10.88|10.89|10.89|10.91|10.91|10.79|10.79|0
1703255700000|2023-12-22 14:35:00|10.91|10.91|10.96|10.96|10.98|10.98|10.89|10.89|0
1703256000000|2023-12-22 14:40:00|10.94|10.94|10.85|10.85|10.96|10.96|10.83|10.83|0
1703256300000|2023-12-22 14:45:00|10.86|10.86|10.8|10.8|10.86|10.86|10.78|10.78|0
1703256600000|2023-12-22 14:50:00|10.79|10.79|10.83|10.83|10.84|10.84|10.78|10.78|0
1703256900000|2023-12-22 14:55:00|10.84|10.84|10.86|10.86|10.93|10.93|10.84|10.84|0
1703257200000|2023-12-22 15:00:00|10.87|10.87|10.92|10.92|10.93|10.93|10.86|10.86|0
1703257500000|2023-12-22 15:05:00|10.93|10.93|10.95|10.95|10.96|10.96|10.9|10.9|0
1703257800000|2023-12-22 15:10:00|10.94|10.94|10.96|10.96|10.96|10.96|10.93|10.93|0
1703258100000|2023-12-22 15:15:00|10.94|10.94|10.9|10.9|10.96|10.96|10.9|10.9|0
1703258400000|2023-12-22 15:20:00|10.89|10.89|10.83|10.83|10.9|10.9|10.82|10.82|0
1703258700000|2023-12-22 15:25:00|10.82|10.82|10.88|10.88|10.88|10.88|10.82|10.82|0
1703259000000|2023-12-22 15:30:00|10.89|10.89|10.83|10.83|10.89|10.89|10.81|10.81|0
1703259300000|2023-12-22 15:35:00|10.84|10.84|10.81|10.81|10.84|10.84|10.78|10.78|0
1703259600000|2023-12-22 15:40:00|10.82|10.82|10.83|10.83|10.83|10.83|10.81|10.81|0
1703259900000|2023-12-22 15:45:00|10.82|10.82|10.83|10.83|10.84|10.84|10.82|10.82|0
1703260200000|2023-12-22 15:50:00|10.82|10.82|10.8|10.8|10.82|10.82|10.79|10.79|0
1703260500000|2023-12-22 15:55:00|10.81|10.81|10.76|10.76|10.81|10.81|10.75|10.75|0
1703260800000|2023-12-22 16:00:00|10.75|10.75|10.75|10.75|10.77|10.77|10.73|10.73|0
1703261100000|2023-12-22 16:05:00|10.74|10.74|10.76|10.76|10.76|10.76|10.72|10.72|0
1703261400000|2023-12-22 16:10:00|10.77|10.77|10.75|10.75|10.78|10.78|10.75|10.75|0
1703261700000|2023-12-22 16:15:00|10.76|10.76|10.77|10.77|10.77|10.77|10.75|10.75|0
1703262000000|2023-12-22 16:20:00|10.76|10.76|10.79|10.79|10.81|10.81|10.76|10.76|0
1703262300000|2023-12-22 16:25:00|10.8|10.8|10.8|10.8|10.8|10.8|10.79|10.79|0
1703262600000|2023-12-22 16:30:00|10.79|10.79|10.81|10.81|10.81|10.81|10.79|10.79|0
1703262900000|2023-12-22 16:35:00|10.8|10.8|10.84|10.84|10.86|10.86|10.78|10.78|0
1703263200000|2023-12-22 16:40:00|10.85|10.85|10.84|10.84|10.85|10.85|10.84|10.84|0
1703263500000|2023-12-22 16:45:00|10.85|10.85|10.86|10.86|10.88|10.88|10.84|10.84|0
1703263800000|2023-12-22 16:50:00|10.87|10.87|10.89|10.89|10.89|10.89|10.87|10.87|0
1703264100000|2023-12-22 16:55:00|10.9|10.9|10.88|10.88|10.9|10.9|10.88|10.88|0
1703264400000|2023-12-22 17:00:00|10.89|10.89|10.91|10.91|10.93|10.93|10.89|10.89|0
1703264700000|2023-12-22 17:05:00|10.92|10.92|10.9|10.9|10.93|10.93|10.9|10.9|0
1703265000000|2023-12-22 17:10:00|10.89|10.89|10.88|10.88|10.89|10.89|10.87|10.87|0
1703265300000|2023-12-22 17:15:00|10.87|10.87|10.89|10.89|10.89|10.89|10.87|10.87|0
1703265600000|2023-12-22 17:20:00|10.88|10.88|10.89|10.89|10.9|10.9|10.87|10.87|0
1703265900000|2023-12-22 17:25:00|10.88|10.88|10.91|10.91|10.92|10.92|10.88|10.88|0
1703266200000|2023-12-22 17:30:00|10.9|10.9|10.9|10.9|10.9|10.9|10.88|10.88|0
1703266500000|2023-12-22 17:35:00|10.89|10.89|10.88|10.88|10.9|10.9|10.88|10.88|0
1703266800000|2023-12-22 17:40:00|10.89|10.89|10.88|10.88|10.89|10.89|10.87|10.87|0
1703267100000|2023-12-22 17:45:00|10.87|10.87|10.89|10.89|10.9|10.9|10.87|10.87|0
1703267400000|2023-12-22 17:50:00|10.88|10.88|10.9|10.9|10.9|10.9|10.88|10.88|0
1703267700000|2023-12-22 17:55:00|10.91|10.91|10.91|10.91|10.91|10.91|10.9|10.9|0
1703268000000|2023-12-22 18:00:00|10.9|10.9|10.89|10.89|10.9|10.9|10.88|10.88|0
1703268300000|2023-12-22 18:05:00|10.88|10.88|10.9|10.9|10.91|10.91|10.88|10.88|0
1703268600000|2023-12-22 18:10:00|10.91|10.91|10.89|10.89|10.91|10.91|10.89|10.89|0
1703268900000|2023-12-22 18:15:00|10.88|10.88|10.88|10.88|10.9|10.9|10.87|10.87|0
1703269200000|2023-12-22 18:20:00|10.87|10.87|10.85|10.85|10.88|10.88|10.85|10.85|0
1703269500000|2023-12-22 18:25:00|10.83|10.83|10.85|10.85|10.86|10.86|10.83|10.83|0
1703269800000|2023-12-22 18:30:00|10.84|10.84|10.84|10.84|10.86|10.86|10.84|10.84|0
1703270100000|2023-12-22 18:35:00|10.85|10.85|10.83|10.83|10.85|10.85|10.82|10.82|0
1703270400000|2023-12-22 18:40:00|10.84|10.84|10.84|10.84|10.84|10.84|10.82|10.82|0
1703270700000|2023-12-22 18:45:00|10.85|10.85|10.84|10.84|10.85|10.85|10.84|10.84|0
1703271000000|2023-12-22 18:50:00|10.85|10.85|10.85|10.85|10.85|10.85|10.84|10.84|0
1703271300000|2023-12-22 18:55:00|10.84|10.84|10.85|10.85|10.86|10.86|10.84|10.84|0
1703271600000|2023-12-22 19:00:00|10.84|10.84|10.81|10.81|10.85|10.85|10.81|10.81|0
1703271900000|2023-12-22 19:05:00|10.8|10.8|10.81|10.81|10.83|10.83|10.8|10.8|0
1703272200000|2023-12-22 19:10:00|10.82|10.82|10.82|10.82|10.82|10.82|10.81|10.81|0
1703272500000|2023-12-22 19:15:00|10.81|10.81|10.8|10.8|10.82|10.82|10.76|10.76|0
1703272800000|2023-12-22 19:20:00|10.79|10.79|10.75|10.75|10.8|10.8|10.73|10.73|0
1703273100000|2023-12-22 19:25:00|10.74|10.74|10.72|10.72|10.75|10.75|10.71|10.71|0
1703273400000|2023-12-22 19:30:00|10.71|10.71|10.71|10.71|10.72|10.72|10.7|10.7|0
1703273700000|2023-12-22 19:35:00|10.72|10.72|10.74|10.74|10.76|10.76|10.71|10.71|0
1703274000000|2023-12-22 19:40:00|10.75|10.75|10.78|10.78|10.79|10.79|10.74|10.74|0
1703274300000|2023-12-22 19:45:00|10.79|10.79|10.8|10.8|10.8|10.8|10.78|10.78|0
1703274600000|2023-12-22 19:50:00|10.81|10.81|10.81|10.81|10.82|10.82|10.8|10.8|0
1703274900000|2023-12-22 19:55:00|10.82|10.82|10.84|10.84|10.84|10.84|10.82|10.82|0
1703275200000|2023-12-22 20:00:00|10.83|10.83|10.83|10.83|10.83|10.83|10.82|10.82|0
1703275500000|2023-12-22 20:05:00|10.82|10.82|10.79|10.79|10.83|10.83|10.79|10.79|0
1703275800000|2023-12-22 20:10:00|10.8|10.8|10.81|10.81|10.81|10.81|10.8|10.8|0
1703276100000|2023-12-22 20:15:00|10.8|10.8|10.81|10.81|10.81|10.81|10.8|10.8|0
1703276400000|2023-12-22 20:20:00|10.8|10.8|10.81|10.81|10.81|10.81|10.8|10.8|0
1703276700000|2023-12-22 20:25:00|10.8|10.8|10.81|10.81|10.81|10.81|10.8|10.8|0
1703277000000|2023-12-22 20:30:00|10.8|10.8|10.8|10.8|10.81|10.81|10.79|10.79|0
1703277300000|2023-12-22 20:35:00|10.79|10.79|10.8|10.8|10.81|10.81|10.79|10.79|0
1703277600000|2023-12-22 20:40:00|10.79|10.79|10.79|10.79|10.8|10.8|10.79|10.79|0
1703277900000|2023-12-22 20:45:00|10.8|10.8|10.8|10.8|10.81|10.81|10.78|10.78|0
1703278200000|2023-12-22 20:50:00|10.78|10.78|10.82|10.82|10.82|10.82|10.78|10.78|0
1703278500000|2023-12-22 20:55:00|10.83|10.83|10.83|10.83|10.84|10.84|10.82|10.82|0
1703278800000|2023-12-22 21:00:00|10.77|10.77|10.82|10.82|10.83|10.83|10.77|10.77|0
1703581200000|2023-12-26 09:00:00|10.82|10.82|10.88|10.88|10.91|10.91|10.82|10.82|0
1703581500000|2023-12-26 09:05:00|10.91|10.91|10.91|10.91|10.91|10.91|10.87|10.87|0
1703581800000|2023-12-26 09:10:00|10.79|10.79|10.84|10.84|10.9|10.9|10.79|10.79|0
1703582100000|2023-12-26 09:15:00|10.86|10.86|10.86|10.86|10.86|10.86|10.86|10.86|0
1703582400000|2023-12-26 09:20:00|10.85|10.85|10.84|10.84|10.85|10.85|10.84|10.84|0
1703583000000|2023-12-26 09:30:00|10.86|10.86|10.8|10.8|10.86|10.86|10.8|10.8|0
1703583300000|2023-12-26 09:35:00|10.82|10.82|10.82|10.82|10.82|10.82|10.82|10.82|0
1703583600000|2023-12-26 09:40:00|10.86|10.86|10.85|10.85|10.86|10.86|10.84|10.84|0
1703583900000|2023-12-26 09:45:00|10.82|10.82|10.81|10.81|10.82|10.82|10.8|10.8|0
1703584200000|2023-12-26 09:50:00|10.86|10.86|10.86|10.86|10.86|10.86|10.83|10.83|0
1703584500000|2023-12-26 09:55:00|10.82|10.82|10.86|10.86|10.86|10.86|10.82|10.82|0
1703585400000|2023-12-26 10:10:00|10.81|10.81|10.86|10.86|10.86|10.86|10.81|10.81|0
1703586000000|2023-12-26 10:20:00|10.85|10.85|10.86|10.86|10.86|10.86|10.84|10.84|0
1703586300000|2023-12-26 10:25:00|10.83|10.83|10.8|10.8|10.84|10.84|10.8|10.8|0
1703587200000|2023-12-26 10:40:00|10.81|10.81|10.86|10.86|10.86|10.86|10.81|10.81|0
1703587500000|2023-12-26 10:45:00|10.81|10.81|10.81|10.81|10.81|10.81|10.81|10.81|0
1703588400000|2023-12-26 11:00:00|10.82|10.82|10.81|10.81|10.82|10.82|10.81|10.81|0
1703588700000|2023-12-26 11:05:00|10.84|10.84|10.84|10.84|10.84|10.84|10.84|10.84|0
1703589000000|2023-12-26 11:10:00|10.82|10.82|10.82|10.82|10.82|10.82|10.81|10.81|0
1703589300000|2023-12-26 11:15:00|10.83|10.83|10.84|10.84|10.84|10.84|10.83|10.83|0
1703589600000|2023-12-26 11:20:00|10.85|10.85|10.86|10.86|10.86|10.86|10.85|10.85|0
1703589900000|2023-12-26 11:25:00|10.85|10.85|10.84|10.84|10.85|10.85|10.84|10.84|0
1703590500000|2023-12-26 11:35:00|10.86|10.86|10.86|10.86|10.86|10.86|10.86|10.86|0
1703590800000|2023-12-26 11:40:00|10.88|10.88|10.89|10.89|10.89|10.89|10.88|10.88|0
1703591100000|2023-12-26 11:45:00|10.9|10.9|10.94|10.94|10.94|10.94|10.9|10.9|0
1703591400000|2023-12-26 11:50:00|10.92|10.92|10.93|10.93|10.93|10.93|10.91|10.91|0
1703591700000|2023-12-26 11:55:00|10.91|10.91|10.93|10.93|10.93|10.93|10.91|10.91|0
1703592000000|2023-12-26 12:00:00|10.88|10.88|10.86|10.86|10.88|10.88|10.86|10.86|0
1703592300000|2023-12-26 12:05:00|10.87|10.87|10.87|10.87|10.87|10.87|10.87|10.87|0
1703592600000|2023-12-26 12:10:00|10.86|10.86|10.87|10.87|10.87|10.87|10.86|10.86|0
1703593200000|2023-12-26 12:20:00|10.88|10.88|10.89|10.89|10.89|10.89|10.87|10.87|0
1703593500000|2023-12-26 12:25:00|10.88|10.88|10.88|10.88|10.88|10.88|10.88|10.88|0
1703593800000|2023-12-26 12:30:00|10.89|10.89|10.88|10.88|10.89|10.89|10.88|10.88|0
1703594100000|2023-12-26 12:35:00|10.87|10.87|10.88|10.88|10.88|10.88|10.87|10.87|0
1703594400000|2023-12-26 12:40:00|10.89|10.89|10.89|10.89|10.9|10.9|10.89|10.89|0
1703594700000|2023-12-26 12:45:00|10.9|10.9|10.91|10.91|10.91|10.91|10.9|10.9|0
1703595600000|2023-12-26 13:00:00|10.89|10.89|10.89|10.89|10.89|10.89|10.89|10.89|0
1703595900000|2023-12-26 13:05:00|10.91|10.91|10.89|10.89|10.91|10.91|10.89|10.89|0
1703596200000|2023-12-26 13:10:00|10.9|10.9|10.87|10.87|10.9|10.9|10.87|10.87|0
1703596500000|2023-12-26 13:15:00|10.89|10.89|10.9|10.9|10.91|10.91|10.89|10.89|0
1703596800000|2023-12-26 13:20:00|10.92|10.92|10.89|10.89|10.92|10.92|10.89|10.89|0
1703597100000|2023-12-26 13:25:00|10.9|10.9|10.86|10.86|10.91|10.91|10.86|10.86|0
1703597400000|2023-12-26 13:30:00|10.87|10.87|10.86|10.86|10.9|10.9|10.86|10.86|0
1703599800000|2023-12-26 14:10:00|10.89|10.89|10.89|10.89|10.89|10.89|10.89|10.89|0
1703600100000|2023-12-26 14:15:00|10.9|10.9|10.91|10.91|10.91|10.91|10.9|10.9|0
1703600700000|2023-12-26 14:25:00|10.9|10.9|10.87|10.87|10.9|10.9|10.87|10.87|0
1703601000000|2023-12-26 14:30:00|10.88|10.88|10.91|10.91|10.93|10.93|10.83|10.83|0
1703601300000|2023-12-26 14:35:00|10.88|10.88|10.88|10.88|10.94|10.94|10.88|10.88|0
1703601600000|2023-12-26 14:40:00|10.86|10.86|10.84|10.84|10.87|10.87|10.82|10.82|0
1703601900000|2023-12-26 14:45:00|10.85|10.85|10.85|10.85|10.87|10.87|10.85|10.85|0
1703602200000|2023-12-26 14:50:00|10.86|10.86|10.91|10.91|10.92|10.92|10.83|10.83|0
1703602500000|2023-12-26 14:55:00|10.92|10.92|10.96|10.96|10.98|10.98|10.92|10.92|0
1703602800000|2023-12-26 15:00:00|10.95|10.95|10.92|10.92|10.95|10.95|10.91|10.91|0
1703603100000|2023-12-26 15:05:00|10.93|10.93|10.92|10.92|10.93|10.93|10.9|10.9|0
1703603400000|2023-12-26 15:10:00|10.93|10.93|10.92|10.92|10.94|10.94|10.92|10.92|0
1703603700000|2023-12-26 15:15:00|10.93|10.93|10.93|10.93|10.96|10.96|10.93|10.93|0
1703604000000|2023-12-26 15:20:00|10.92|10.92|10.92|10.92|10.94|10.94|10.92|10.92|0
1703604300000|2023-12-26 15:25:00|10.91|10.91|10.91|10.91|10.93|10.93|10.91|10.91|0
1703604600000|2023-12-26 15:30:00|10.92|10.92|10.94|10.94|10.95|10.95|10.92|10.92|0
1703604900000|2023-12-26 15:35:00|10.93|10.93|10.94|10.94|10.96|10.96|10.93|10.93|0
1703605200000|2023-12-26 15:40:00|10.93|10.93|10.9|10.9|10.94|10.94|10.89|10.89|0
1703605500000|2023-12-26 15:45:00|10.91|10.91|10.87|10.87|10.91|10.91|10.87|10.87|0
1703605800000|2023-12-26 15:50:00|10.86|10.86|10.86|10.86|10.89|10.89|10.86|10.86|0
1703606100000|2023-12-26 15:55:00|10.87|10.87|10.91|10.91|10.91|10.91|10.86|10.86|0
1703606400000|2023-12-26 16:00:00|10.9|10.9|10.88|10.88|10.9|10.9|10.87|10.87|0
1703606700000|2023-12-26 16:05:00|10.89|10.89|10.88|10.88|10.9|10.9|10.87|10.87|0
1703607000000|2023-12-26 16:10:00|10.87|10.87|10.87|10.87|10.88|10.88|10.87|10.87|0
1703607300000|2023-12-26 16:15:00|10.86|10.86|10.88|10.88|10.89|10.89|10.86|10.86|0
1703607600000|2023-12-26 16:20:00|10.87|10.87|10.86|10.86|10.88|10.88|10.86|10.86|0
1703607900000|2023-12-26 16:25:00|10.85|10.85|10.86|10.86|10.86|10.86|10.85|10.85|0
1703608200000|2023-12-26 16:30:00|10.87|10.87|10.87|10.87|10.88|10.88|10.87|10.87|0
1703608500000|2023-12-26 16:35:00|10.86|10.86|10.86|10.86|10.88|10.88|10.86|10.86|0
1703608800000|2023-12-26 16:40:00|10.85|10.85|10.84|10.84|10.86|10.86|10.83|10.83|0
1703609100000|2023-12-26 16:45:00|10.85|10.85|10.83|10.83|10.85|10.85|10.83|10.83|0
1703609400000|2023-12-26 16:50:00|10.82|10.82|10.81|10.81|10.83|10.83|10.81|10.81|0
1703609700000|2023-12-26 16:55:00|10.82|10.82|10.82|10.82|10.82|10.82|10.81|10.81|0
1703610000000|2023-12-26 17:00:00|10.81|10.81|10.83|10.83|10.83|10.83|10.8|10.8|0
1703610300000|2023-12-26 17:05:00|10.82|10.82|10.85|10.85|10.85|10.85|10.82|10.82|0
1703610600000|2023-12-26 17:10:00|10.84|10.84|10.86|10.86|10.87|10.87|10.84|10.84|0
1703610900000|2023-12-26 17:15:00|10.87|10.87|10.87|10.87|10.88|10.88|10.86|10.86|0
1703611200000|2023-12-26 17:20:00|10.86|10.86|10.87|10.87|10.88|10.88|10.85|10.85|0
1703611500000|2023-12-26 17:25:00|10.88|10.88|10.88|10.88|10.88|10.88|10.86|10.86|0
1703611800000|2023-12-26 17:30:00|10.89|10.89|10.87|10.87|10.89|10.89|10.87|10.87|0
1703612100000|2023-12-26 17:35:00|10.86|10.86|10.84|10.84|10.86|10.86|10.83|10.83|0
1703612400000|2023-12-26 17:40:00|10.83|10.83|10.84|10.84|10.85|10.85|10.83|10.83|0
1703612700000|2023-12-26 17:45:00|10.83|10.83|10.83|10.83|10.83|10.83|10.82|10.82|0
1703613000000|2023-12-26 17:50:00|10.82|10.82|10.85|10.85|10.85|10.85|10.82|10.82|0
1703613300000|2023-12-26 17:55:00|10.84|10.84|10.8|10.8|10.85|10.85|10.8|10.8|0
1703613600000|2023-12-26 18:00:00|10.81|10.81|10.81|10.81|10.82|10.82|10.8|10.8|0
1703613900000|2023-12-26 18:05:00|10.82|10.82|10.79|10.79|10.82|10.82|10.79|10.79|0
1703614200000|2023-12-26 18:10:00|10.78|10.78|10.78|10.78|10.8|10.8|10.78|10.78|0
1703614500000|2023-12-26 18:15:00|10.79|10.79|10.76|10.76|10.8|10.8|10.76|10.76|0
1703614800000|2023-12-26 18:20:00|10.77|10.77|10.77|10.77|10.77|10.77|10.76|10.76|0
1703615100000|2023-12-26 18:25:00|10.76|10.76|10.75|10.75|10.77|10.77|10.75|10.75|0
1703615400000|2023-12-26 18:30:00|10.76|10.76|10.77|10.77|10.77|10.77|10.76|10.76|0
1703615700000|2023-12-26 18:35:00|10.76|10.76|10.77|10.77|10.78|10.78|10.76|10.76|0
1703616000000|2023-12-26 18:40:00|10.78|10.78|10.78|10.78|10.78|10.78|10.77|10.77|0
1703616300000|2023-12-26 18:45:00|10.79|10.79|10.8|10.8|10.8|10.8|10.78|10.78|0
1703616600000|2023-12-26 18:50:00|10.81|10.81|10.8|10.8|10.81|10.81|10.79|10.79|0
1703616900000|2023-12-26 18:55:00|10.81|10.81|10.81|10.81|10.81|10.81|10.8|10.8|0
1703617200000|2023-12-26 19:00:00|10.8|10.8|10.8|10.8|10.81|10.81|10.8|10.8|0
1703617500000|2023-12-26 19:05:00|10.81|10.81|10.8|10.8|10.81|10.81|10.78|10.78|0
1703617800000|2023-12-26 19:10:00|10.79|10.79|10.76|10.76|10.8|10.8|10.76|10.76|0
1703618100000|2023-12-26 19:15:00|10.77|10.77|10.78|10.78|10.79|10.79|10.76|10.76|0
1703618400000|2023-12-26 19:20:00|10.79|10.79|10.81|10.81|10.81|10.81|10.79|10.79|0
1703618700000|2023-12-26 19:25:00|10.8|10.8|10.8|10.8|10.81|10.81|10.8|10.8|0
1703619000000|2023-12-26 19:30:00|10.81|10.81|10.79|10.79|10.81|10.81|10.79|10.79|0
1703619300000|2023-12-26 19:35:00|10.8|10.8|10.8|10.8|10.81|10.81|10.8|10.8|0
1703619600000|2023-12-26 19:40:00|10.81|10.81|10.81|10.81|10.81|10.81|10.8|10.8|0
1703619900000|2023-12-26 19:45:00|10.8|10.8|10.8|10.8|10.8|10.8|10.79|10.79|0
1703620200000|2023-12-26 19:50:00|10.79|10.79|10.8|10.8|10.8|10.8|10.79|10.79|0
1703620500000|2023-12-26 19:55:00|10.79|10.79|10.79|10.79|10.8|10.8|10.79|10.79|0
1703620800000|2023-12-26 20:00:00|10.8|10.8|10.8|10.8|10.8|10.8|10.77|10.77|0
1703621100000|2023-12-26 20:05:00|10.81|10.81|10.8|10.8|10.81|10.81|10.8|10.8|0
1703621400000|2023-12-26 20:10:00|10.81|10.81|10.8|10.8|10.81|10.81|10.8|10.8|0
1703621700000|2023-12-26 20:15:00|10.81|10.81|10.81|10.81|10.81|10.81|10.8|10.8|0
1703622000000|2023-12-26 20:20:00|10.8|10.8|10.81|10.81|10.81|10.81|10.8|10.8|0
1703622300000|2023-12-26 20:25:00|10.82|10.82|10.82|10.82|10.83|10.83|10.81|10.81|0
1703622600000|2023-12-26 20:30:00|10.81|10.81|10.83|10.83|10.83|10.83|10.81|10.81|0
1703622900000|2023-12-26 20:35:00|10.82|10.82|10.83|10.83|10.84|10.84|10.81|10.81|0
1703623200000|2023-12-26 20:40:00|10.84|10.84|10.84|10.84|10.86|10.86|10.83|10.83|0
1703623500000|2023-12-26 20:45:00|10.83|10.83|10.83|10.83|10.84|10.84|10.82|10.82|0
1703623800000|2023-12-26 20:50:00|10.82|10.82|10.81|10.81|10.83|10.83|10.81|10.81|0
1703624100000|2023-12-26 20:55:00|10.8|10.8|10.82|10.82|10.82|10.82|10.8|10.8|0
1703624700000|2023-12-26 21:05:00|10.81|10.81|10.81|10.81|10.81|10.81|10.81|10.81|0
1703625300000|2023-12-26 21:15:00|10.84|10.84|10.83|10.83|10.84|10.84|10.83|10.83|0
1703625600000|2023-12-26 21:20:00|10.84|10.84|10.84|10.84|10.84|10.84|10.84|10.84|0
1703625900000|2023-12-26 21:25:00|10.82|10.82|10.82|10.82|10.82|10.82|10.82|10.82|0
1703626200000|2023-12-26 21:30:00|10.83|10.83|10.84|10.84|10.84|10.84|10.83|10.83|0
1703626800000|2023-12-26 21:40:00|10.83|10.83|10.83|10.83|10.83|10.83|10.83|10.83|0
1703627100000|2023-12-26 21:45:00|10.84|10.84|10.91|10.91|10.91|10.91|10.84|10.84|0
1703627400000|2023-12-26 21:50:00|10.89|10.89|10.86|10.86|10.89|10.89|10.86|10.86|0
1703627700000|2023-12-26 21:55:00|10.87|10.87|10.86|10.86|10.87|10.87|10.86|10.86|0
1703628000000|2023-12-26 22:00:00|10.88|10.88|10.87|10.87|10.88|10.88|10.87|10.87|0
1703628300000|2023-12-26 22:05:00|10.88|10.88|10.88|10.88|10.88|10.88|10.87|10.87|0
1703628900000|2023-12-26 22:15:00|10.86|10.86|10.86|10.86|10.86|10.86|10.86|10.86|0
1703629200000|2023-12-26 22:20:00|10.87|10.87|10.86|10.86|10.87|10.87|10.86|10.86|0
1703629500000|2023-12-26 22:25:00|10.87|10.87|10.88|10.88|10.89|10.89|10.87|10.87|0
1703629800000|2023-12-26 22:30:00|10.87|10.87|10.88|10.88|10.88|10.88|10.87|10.87|0
1703630100000|2023-12-26 22:35:00|10.87|10.87|10.87|10.87|10.87|10.87|10.87|10.87|0
1703630400000|2023-12-26 22:40:00|10.88|10.88|10.86|10.86|10.88|10.88|10.86|10.86|0
1703631000000|2023-12-26 22:50:00|10.87|10.87|10.87|10.87|10.87|10.87|10.87|10.87|0
1703631600000|2023-12-26 23:00:00|10.86|10.86|10.86|10.86|10.86|10.86|10.86|10.86|0
1703632200000|2023-12-26 23:10:00|10.85|10.85|10.85|10.85|10.85|10.85|10.85|10.85|0
1703633700000|2023-12-26 23:35:00|10.86|10.86|10.86|10.86|10.86|10.86|10.86|10.86|0
1703634000000|2023-12-26 23:40:00|10.85|10.85|10.83|10.83|10.86|10.86|10.83|10.83|0
1703634900000|2023-12-26 23:55:00|10.82|10.82|10.82|10.82|10.82|10.82|10.82|10.82|0
1703635500000|2023-12-27 00:05:00|10.85|10.85|10.85|10.85|10.85|10.85|10.85|10.85|0
1703636100000|2023-12-27 00:15:00|10.86|10.86|10.86|10.86|10.86|10.86|10.86|10.86|0
1703636400000|2023-12-27 00:20:00|10.82|10.82|10.86|10.86|10.86|10.86|10.82|10.82|0
1703636700000|2023-12-27 00:25:00|10.82|10.82|10.82|10.82|10.82|10.82|10.82|10.82|0
1703637000000|2023-12-27 00:30:00|10.83|10.83|10.86|10.86|10.86|10.86|10.82|10.82|0
1703637300000|2023-12-27 00:35:00|10.82|10.82|10.82|10.82|10.82|10.82|10.82|10.82|0
1703637600000|2023-12-27 00:40:00|10.84|10.84|10.83|10.83|10.84|10.84|10.83|10.83|0
1703637900000|2023-12-27 00:45:00|10.84|10.84|10.84|10.84|10.84|10.84|10.82|10.82|0
1703638200000|2023-12-27 00:50:00|10.83|10.83|10.84|10.84|10.84|10.84|10.83|10.83|0
1703638500000|2023-12-27 00:55:00|10.83|10.83|10.83|10.83|10.83|10.83|10.83|10.83|0
1703667600000|2023-12-27 09:00:00|10.81|10.81|10.83|10.83|10.83|10.83|10.81|10.81|0
1703667900000|2023-12-27 09:05:00|10.81|10.81|10.85|10.85|10.85|10.85|10.81|10.81|0
1703669100000|2023-12-27 09:25:00|10.86|10.86|10.86|10.86|10.86|10.86|10.86|10.86|0
1703669400000|2023-12-27 09:30:00|10.82|10.82|10.86|10.86|10.86|10.86|10.82|10.82|0
1703669700000|2023-12-27 09:35:00|10.85|10.85|10.86|10.86|10.86|10.86|10.85|10.85|0
1703670000000|2023-12-27 09:40:00|10.85|10.85|10.84|10.84|10.85|10.85|10.83|10.83|0
1703670300000|2023-12-27 09:45:00|10.82|10.82|10.78|10.78|10.82|10.82|10.78|10.78|0
1703670600000|2023-12-27 09:50:00|10.82|10.82|10.71|10.71|10.82|10.82|10.7|10.7|0
1703670900000|2023-12-27 09:55:00|10.8|10.8|10.77|10.77|10.82|10.82|10.76|10.76|0
1703671200000|2023-12-27 10:00:00|10.78|10.78|10.78|10.78|10.78|10.78|10.78|10.78|0
1703671500000|2023-12-27 10:05:00|10.77|10.77|10.77|10.77|10.77|10.77|10.76|10.76|0
1703671800000|2023-12-27 10:10:00|10.74|10.74|10.74|10.74|10.74|10.74|10.74|10.74|0
1703672100000|2023-12-27 10:15:00|10.76|10.76|10.78|10.78|10.78|10.78|10.75|10.75|0
1703672700000|2023-12-27 10:25:00|10.77|10.77|10.79|10.79|10.79|10.79|10.77|10.77|0
1703673000000|2023-12-27 10:30:00|10.81|10.81|10.85|10.85|10.86|10.86|10.79|10.79|0
1703673300000|2023-12-27 10:35:00|10.89|10.89|10.86|10.86|10.89|10.89|10.84|10.84|0
1703673600000|2023-12-27 10:40:00|10.87|10.87|10.87|10.87|10.89|10.89|10.86|10.86|0
1703673900000|2023-12-27 10:45:00|10.86|10.86|10.91|10.91|10.91|10.91|10.86|10.86|0
1703674200000|2023-12-27 10:50:00|10.9|10.9|10.91|10.91|10.91|10.91|10.89|10.89|0
1703674500000|2023-12-27 10:55:00|10.89|10.89|10.88|10.88|10.89|10.89|10.88|10.88|0
1703674800000|2023-12-27 11:00:00|10.87|10.87|10.86|10.86|10.87|10.87|10.86|10.86|0
1703675100000|2023-12-27 11:05:00|10.87|10.87|10.9|10.9|10.91|10.91|10.87|10.87|0
1703675700000|2023-12-27 11:15:00|10.91|10.91|10.91|10.91|10.91|10.91|10.91|10.91|0
1703676000000|2023-12-27 11:20:00|10.9|10.9|10.9|10.9|10.9|10.9|10.9|10.9|0
1703676600000|2023-12-27 11:30:00|10.91|10.91|10.91|10.91|10.91|10.91|10.91|10.91|0
1703677500000|2023-12-27 11:45:00|10.9|10.9|10.89|10.89|10.9|10.9|10.89|10.89|0
1703677800000|2023-12-27 11:50:00|10.9|10.9|10.9|10.9|10.9|10.9|10.9|10.9|0
1703678100000|2023-12-27 11:55:00|10.88|10.88|10.89|10.89|10.89|10.89|10.88|10.88|0
1703678400000|2023-12-27 12:00:00|10.86|10.86|10.87|10.87|10.89|10.89|10.86|10.86|0
1703678700000|2023-12-27 12:05:00|10.88|10.88|10.89|10.89|10.89|10.89|10.88|10.88|0
1703679000000|2023-12-27 12:10:00|10.88|10.88|10.89|10.89|10.89|10.89|10.88|10.88|0
1703680200000|2023-12-27 12:30:00|10.88|10.88|10.88|10.88|10.88|10.88|10.88|10.88|0
1703680500000|2023-12-27 12:35:00|10.89|10.89|10.88|10.88|10.89|10.89|10.88|10.88|0
1703680800000|2023-12-27 12:40:00|10.87|10.87|10.87|10.87|10.87|10.87|10.87|10.87|0
1703681100000|2023-12-27 12:45:00|10.89|10.89|10.89|10.89|10.89|10.89|10.87|10.87|0
1703681400000|2023-12-27 12:50:00|10.87|10.87|10.86|10.86|10.89|10.89|10.86|10.86|0
1703682000000|2023-12-27 13:00:00|10.87|10.87|10.87|10.87|10.87|10.87|10.87|10.87|0
1703682300000|2023-12-27 13:05:00|10.89|10.89|10.89|10.89|10.89|10.89|10.89|10.89|0
1703682600000|2023-12-27 13:10:00|10.9|10.9|10.9|10.9|10.9|10.9|10.9|10.9|0
1703682900000|2023-12-27 13:15:00|10.88|10.88|10.9|10.9|10.9|10.9|10.88|10.88|0
1703683200000|2023-12-27 13:20:00|10.87|10.87|10.9|10.9|10.9|10.9|10.87|10.87|0
1703683500000|2023-12-27 13:25:00|10.89|10.89|10.88|10.88|10.89|10.89|10.88|10.88|0
1703684100000|2023-12-27 13:35:00|10.89|10.89|10.89|10.89|10.89|10.89|10.89|10.89|0
1703684700000|2023-12-27 13:45:00|10.9|10.9|10.9|10.9|10.9|10.9|10.9|10.9|0
1703685000000|2023-12-27 13:50:00|10.89|10.89|10.89|10.89|10.89|10.89|10.89|10.89|0
1703685300000|2023-12-27 13:55:00|10.88|10.88|10.87|10.87|10.88|10.88|10.87|10.87|0
1703685600000|2023-12-27 14:00:00|10.9|10.9|10.9|10.9|10.9|10.9|10.9|10.9|0
1703685900000|2023-12-27 14:05:00|10.87|10.87|10.88|10.88|10.9|10.9|10.87|10.87|0
1703686200000|2023-12-27 14:10:00|10.87|10.87|10.88|10.88|10.91|10.91|10.87|10.87|0
1703686500000|2023-12-27 14:15:00|10.9|10.9|10.91|10.91|10.91|10.91|10.9|10.9|0
1703686800000|2023-12-27 14:20:00|10.9|10.9|10.88|10.88|10.9|10.9|10.88|10.88|0
1703687100000|2023-12-27 14:25:00|10.89|10.89|10.9|10.9|10.9|10.9|10.86|10.86|0
1703687400000|2023-12-27 14:30:00|10.87|10.87|10.86|10.86|10.91|10.91|10.86|10.86|0
1703687700000|2023-12-27 14:35:00|10.85|10.85|10.86|10.86|10.86|10.86|10.8|10.8|0
1703688000000|2023-12-27 14:40:00|10.85|10.85|10.85|10.85|10.86|10.86|10.84|10.84|0
1703688300000|2023-12-27 14:45:00|10.84|10.84|10.81|10.81|10.85|10.85|10.81|10.81|0
1703688600000|2023-12-27 14:50:00|10.82|10.82|10.83|10.83|10.86|10.86|10.82|10.82|0
1703688900000|2023-12-27 14:55:00|10.84|10.84|10.86|10.86|10.86|10.86|10.83|10.83|0
1703689200000|2023-12-27 15:00:00|10.85|10.85|10.93|10.93|10.93|10.93|10.84|10.84|0
1703689500000|2023-12-27 15:05:00|10.92|10.92|10.97|10.97|10.97|10.97|10.92|10.92|0
1703689800000|2023-12-27 15:10:00|10.94|10.94|11.01|11.01|11.03|11.03|10.94|10.94|0
1703690100000|2023-12-27 15:15:00|11.02|11.02|11.03|11.03|11.06|11.06|11.01|11.01|0
1703690400000|2023-12-27 15:20:00|11.02|11.02|11.02|11.02|11.04|11.04|10.98|10.98|0
1703690700000|2023-12-27 15:25:00|11.01|11.01|11.03|11.03|11.04|11.04|11.01|11.01|0
1703691000000|2023-12-27 15:30:00|11.04|11.04|11.02|11.02|11.04|11.04|10.99|10.99|0
1703691300000|2023-12-27 15:35:00|11.01|11.01|11.04|11.04|11.04|11.04|10.97|10.97|0
1703691600000|2023-12-27 15:40:00|11.05|11.05|11.13|11.13|11.14|11.14|11.02|11.02|0
1703691900000|2023-12-27 15:45:00|11.14|11.14|11.24|11.24|11.24|11.24|11.13|11.13|0
1703692200000|2023-12-27 15:50:00|11.22|11.22|11.13|11.13|11.24|11.24|11.12|11.12|0
1703692500000|2023-12-27 15:55:00|11.12|11.12|11.11|11.11|11.13|11.13|11.08|11.08|0
1703692800000|2023-12-27 16:00:00|11.1|11.1|11.1|11.1|11.13|11.13|11.09|11.09|0
1703693100000|2023-12-27 16:05:00|11.08|11.08|11.04|11.04|11.08|11.08|11.03|11.03|0
1703693400000|2023-12-27 16:10:00|11.05|11.05|11.02|11.02|11.06|11.06|11|11|0
1703693700000|2023-12-27 16:15:00|11.04|11.04|11.07|11.07|11.08|11.08|11.02|11.02|0
1703694000000|2023-12-27 16:20:00|11.08|11.08|11.11|11.11|11.14|11.14|11.07|11.07|0
1703694300000|2023-12-27 16:25:00|11.12|11.12|11.1|11.1|11.12|11.12|11.08|11.08|0
1703694600000|2023-12-27 16:30:00|11.11|11.11|11.12|11.12|11.15|11.15|11.09|11.09|0
1703694900000|2023-12-27 16:35:00|11.13|11.13|11.17|11.17|11.17|11.17|11.12|11.12|0
1703695200000|2023-12-27 16:40:00|11.16|11.16|11.13|11.13|11.17|11.17|11.13|11.13|0
1703695500000|2023-12-27 16:45:00|11.14|11.14|11.11|11.11|11.16|11.16|11.11|11.11|0
1703695800000|2023-12-27 16:50:00|11.12|11.12|11.09|11.09|11.13|11.13|11.09|11.09|0
1703696100000|2023-12-27 16:55:00|11.1|11.1|11.1|11.1|11.1|11.1|11.07|11.07|0
1703696400000|2023-12-27 17:00:00|11.11|11.11|11.16|11.16|11.17|11.17|11.1|11.1|0
1703696700000|2023-12-27 17:05:00|11.17|11.17|11.16|11.16|11.17|11.17|11.16|11.16|0
1703697000000|2023-12-27 17:10:00|11.17|11.17|11.17|11.17|11.17|11.17|11.15|11.15|0
1703697300000|2023-12-27 17:15:00|11.16|11.16|11.19|11.19|11.19|11.19|11.16|11.16|0
1703697600000|2023-12-27 17:20:00|11.2|11.2|11.19|11.19|11.2|11.2|11.18|11.18|0
1703697900000|2023-12-27 17:25:00|11.18|11.18|11.19|11.19|11.2|11.2|11.18|11.18|0
1703698200000|2023-12-27 17:30:00|11.2|11.2|11.21|11.21|11.21|11.21|11.18|11.18|0
1703698500000|2023-12-27 17:35:00|11.2|11.2|11.16|11.16|11.2|11.2|11.15|11.15|0
1703698800000|2023-12-27 17:40:00|11.15|11.15|11.17|11.17|11.18|11.18|11.14|11.14|0
1703699100000|2023-12-27 17:45:00|11.18|11.18|11.21|11.21|11.21|11.21|11.17|11.17|0
1703699400000|2023-12-27 17:50:00|11.2|11.2|11.19|11.19|11.21|11.21|11.18|11.18|0
1703699700000|2023-12-27 17:55:00|11.2|11.2|11.22|11.22|11.23|11.23|11.19|11.19|0
1703700000000|2023-12-27 18:00:00|11.23|11.23|11.25|11.25|11.25|11.25|11.21|11.21|0
1703700300000|2023-12-27 18:05:00|11.24|11.24|11.26|11.26|11.26|11.26|11.23|11.23|0
1703700600000|2023-12-27 18:10:00|11.25|11.25|11.24|11.24|11.26|11.26|11.24|11.24|0
1703700900000|2023-12-27 18:15:00|11.25|11.25|11.27|11.27|11.27|11.27|11.24|11.24|0
1703701200000|2023-12-27 18:20:00|11.28|11.28|11.21|11.21|11.28|11.28|11.21|11.21|0
1703701500000|2023-12-27 18:25:00|11.2|11.2|11.16|11.16|11.21|11.21|11.16|11.16|0
1703701800000|2023-12-27 18:30:00|11.17|11.17|11.14|11.14|11.17|11.17|11.14|11.14|0
1703702100000|2023-12-27 18:35:00|11.15|11.15|11.16|11.16|11.16|11.16|11.15|11.15|0
1703702400000|2023-12-27 18:40:00|11.14|11.14|11.12|11.12|11.14|11.14|11.1|11.1|0
1703702700000|2023-12-27 18:45:00|11.11|11.11|11.11|11.11|11.11|11.11|11.1|11.1|0
1703703000000|2023-12-27 18:50:00|11.1|11.1|11.11|11.11|11.11|11.11|11.1|11.1|0
1703703300000|2023-12-27 18:55:00|11.1|11.1|11.09|11.09|11.11|11.11|11.08|11.08|0
1703703600000|2023-12-27 19:00:00|11.08|11.08|11.03|11.03|11.08|11.08|11.02|11.02|0
1703703900000|2023-12-27 19:05:00|11.02|11.02|11.06|11.06|11.06|11.06|11.01|11.01|0
1703704200000|2023-12-27 19:10:00|11.05|11.05|11.04|11.04|11.06|11.06|11.03|11.03|0
1703704500000|2023-12-27 19:15:00|11.05|11.05|11.06|11.06|11.06|11.06|11.05|11.05|0
1703704800000|2023-12-27 19:20:00|11.07|11.07|11.08|11.08|11.09|11.09|11.06|11.06|0
1703705100000|2023-12-27 19:25:00|11.07|11.07|11.1|11.1|11.11|11.11|11.07|11.07|0
1703705400000|2023-12-27 19:30:00|11.09|11.09|11.08|11.08|11.11|11.11|11.07|11.07|0
1703705700000|2023-12-27 19:35:00|11.07|11.07|11.07|11.07|11.09|11.09|11.05|11.05|0
1703706000000|2023-12-27 19:40:00|11.06|11.06|11.07|11.07|11.07|11.07|11.05|11.05|0
1703706300000|2023-12-27 19:45:00|11.06|11.06|11.06|11.06|11.07|11.07|11.06|11.06|0
1703706600000|2023-12-27 19:50:00|11.05|11.05|11.04|11.04|11.06|11.06|11.04|11.04|0
1703706900000|2023-12-27 19:55:00|11.05|11.05|11.06|11.06|11.06|11.06|11.05|11.05|0
1703707200000|2023-12-27 20:00:00|11.05|11.05|11.07|11.07|11.07|11.07|11.05|11.05|0
1703707500000|2023-12-27 20:05:00|11.06|11.06|11.06|11.06|11.08|11.08|11.06|11.06|0
1703707800000|2023-12-27 20:10:00|11.07|11.07|11.07|11.07|11.08|11.08|11.06|11.06|0
1703708100000|2023-12-27 20:15:00|11.06|11.06|11.06|11.06|11.08|11.08|11.05|11.05|0
1703708400000|2023-12-27 20:20:00|11.07|11.07|11.03|11.03|11.07|11.07|11.03|11.03|0
1703708700000|2023-12-27 20:25:00|11.04|11.04|11.04|11.04|11.04|11.04|11.03|11.03|0
1703709000000|2023-12-27 20:30:00|11.05|11.05|11.07|11.07|11.07|11.07|11.03|11.03|0
1703709300000|2023-12-27 20:35:00|11.06|11.06|11.04|11.04|11.06|11.06|11.04|11.04|0
1703709600000|2023-12-27 20:40:00|11.05|11.05|11.06|11.06|11.06|11.06|11.04|11.04|0
1703709900000|2023-12-27 20:45:00|11.05|11.05|11.06|11.06|11.06|11.06|11.05|11.05|0
1703710200000|2023-12-27 20:50:00|11.07|11.07|11.07|11.07|11.07|11.07|11.05|11.05|0
1703710500000|2023-12-27 20:55:00|11.06|11.06|11.08|11.08|11.08|11.08|11.06|11.06|0
1703710800000|2023-12-27 21:00:00|11.07|11.07|11.1|11.1|11.11|11.11|11.07|11.07|0
1703711100000|2023-12-27 21:05:00|11.11|11.11|11.11|11.11|11.12|11.12|11.11|11.11|0
1703711400000|2023-12-27 21:10:00|11.12|11.12|11.12|11.12|11.12|11.12|11.11|11.11|0
1703711700000|2023-12-27 21:15:00|11.11|11.11|11.11|11.11|11.11|11.11|11.11|11.11|0
1703712900000|2023-12-27 21:35:00|11.12|11.12|11.12|11.12|11.12|11.12|11.12|11.12|0
1703713200000|2023-12-27 21:40:00|11.11|11.11|11.11|11.11|11.12|11.12|11.11|11.11|0
1703714700000|2023-12-27 22:05:00|11.12|11.12|11.12|11.12|11.12|11.12|11.12|11.12|0
1703715000000|2023-12-27 22:10:00|11.11|11.11|11.13|11.13|11.13|11.13|11.11|11.11|0
1703715300000|2023-12-27 22:15:00|11.14|11.14|11.14|11.14|11.16|11.16|11.14|11.14|0
1703715600000|2023-12-27 22:20:00|11.16|11.16|11.16|11.16|11.16|11.16|11.16|11.16|0
1703715900000|2023-12-27 22:25:00|11.13|11.13|11.12|11.12|11.13|11.13|11.12|11.12|0
1703716200000|2023-12-27 22:30:00|11.11|11.11|11.11|11.11|11.11|11.11|11.11|11.11|0
1703716500000|2023-12-27 22:35:00|11.13|11.13|11.11|11.11|11.14|11.14|11.11|11.11|0
1703716800000|2023-12-27 22:40:00|11.12|11.12|11.12|11.12|11.12|11.12|11.12|11.12|0
1703717100000|2023-12-27 22:45:00|11.11|11.11|11.11|11.11|11.11|11.11|11.11|11.11|0
1703717400000|2023-12-27 22:50:00|11.12|11.12|11.12|11.12|11.12|11.12|11.12|11.12|0
1703717700000|2023-12-27 22:55:00|11.13|11.13|11.11|11.11|11.13|11.13|11.11|11.11|0
1703718000000|2023-12-27 23:00:00|11.12|11.12|11.12|11.12|11.12|11.12|11.11|11.11|0
1703718300000|2023-12-27 23:05:00|11.11|11.11|11.11|11.11|11.12|11.12|11.11|11.11|0
1703718600000|2023-12-27 23:10:00|11.12|11.12|11.11|11.11|11.12|11.12|11.11|11.11|0
1703718900000|2023-12-27 23:15:00|11.12|11.12|11.12|11.12|11.12|11.12|11.12|11.12|0
1703719200000|2023-12-27 23:20:00|11.11|11.11|11.12|11.12|11.12|11.12|11.11|11.11|0
1703719500000|2023-12-27 23:25:00|11.11|11.11|11.12|11.12|11.12|11.12|11.11|11.11|0
1703719800000|2023-12-27 23:30:00|11.11|11.11|11.11|11.11|11.11|11.11|11.11|11.11|0
1703720400000|2023-12-27 23:40:00|11.1|11.1|11.11|11.11|11.11|11.11|11.1|11.1|0
1703720700000|2023-12-27 23:45:00|11.12|11.12|11.11|11.11|11.12|11.12|11.11|11.11|0
1703721900000|2023-12-28 00:05:00|11.12|11.12|11.15|11.15|11.15|11.15|11.12|11.12|0
1703722200000|2023-12-28 00:10:00|11.14|11.14|11.12|11.12|11.15|11.15|11.12|11.12|0
1703722500000|2023-12-28 00:15:00|11.11|11.11|11.11|11.11|11.11|11.11|11.11|11.11|0
1703723100000|2023-12-28 00:25:00|11.13|11.13|11.14|11.14|11.14|11.14|11.11|11.11|0
1703723400000|2023-12-28 00:30:00|11.15|11.15|11.16|11.16|11.16|11.16|11.15|11.15|0
1703724000000|2023-12-28 00:40:00|11.15|11.15|11.12|11.12|11.15|11.15|11.12|11.12|0
1703724300000|2023-12-28 00:45:00|11.13|11.13|11.16|11.16|11.17|11.17|11.13|11.13|0
1703724600000|2023-12-28 00:50:00|11.14|11.14|11.16|11.16|11.16|11.16|11.14|11.14|0
1703724900000|2023-12-28 00:55:00|11.17|11.17|11.17|11.17|11.17|11.17|11.15|11.15|0
1703754000000|2023-12-28 09:00:00|11.31|11.31|11.19|11.19|11.31|11.31|11.18|11.18|0
1703754300000|2023-12-28 09:05:00|11.18|11.18|11.18|11.18|11.18|11.18|11.18|11.18|0
1703754600000|2023-12-28 09:10:00|11.19|11.19|11.19|11.19|11.19|11.19|11.18|11.18|0
1703755200000|2023-12-28 09:20:00|11.2|11.2|11.2|11.2|11.2|11.2|11.2|11.2|0
1703755500000|2023-12-28 09:25:00|11.19|11.19|11.19|11.19|11.19|11.19|11.19|11.19|0
1703755800000|2023-12-28 09:30:00|11.18|11.18|11.19|11.19|11.19|11.19|11.18|11.18|0
1703756100000|2023-12-28 09:35:00|11.18|11.18|11.18|11.18|11.19|11.19|11.17|11.17|0
1703756400000|2023-12-28 09:40:00|11.19|11.19|11.19|11.19|11.2|11.2|11.19|11.19|0
1703756700000|2023-12-28 09:45:00|11.2|11.2|11.2|11.2|11.2|11.2|11.19|11.19|0
1703757000000|2023-12-28 09:50:00|11.19|11.19|11.2|11.2|11.2|11.2|11.19|11.19|0
1703757300000|2023-12-28 09:55:00|11.19|11.19|11.22|11.22|11.24|11.24|11.19|11.19|0
1703757900000|2023-12-28 10:05:00|11.21|11.21|11.24|11.24|11.24|11.24|11.21|11.21|0
1703758200000|2023-12-28 10:10:00|11.22|11.22|11.22|11.22|11.22|11.22|11.22|11.22|0
1703758500000|2023-12-28 10:15:00|11.21|11.21|11.23|11.23|11.24|11.24|11.21|11.21|0
1703758800000|2023-12-28 10:20:00|11.21|11.21|11.19|11.19|11.21|11.21|11.19|11.19|0
1703759100000|2023-12-28 10:25:00|11.2|11.2|11.16|11.16|11.2|11.2|11.15|11.15|0
1703759400000|2023-12-28 10:30:00|11.21|11.21|11.21|11.21|11.23|11.23|11.21|11.21|0
1703759700000|2023-12-28 10:35:00|11.23|11.23|11.2|11.2|11.23|11.23|11.2|11.2|0
1703760000000|2023-12-28 10:40:00|11.21|11.21|11.2|11.2|11.22|11.22|11.2|11.2|0
1703760300000|2023-12-28 10:45:00|11.21|11.21|11.19|11.19|11.21|11.21|11.19|11.19|0
1703760600000|2023-12-28 10:50:00|11.2|11.2|11.21|11.21|11.23|11.23|11.2|11.2|0
1703760900000|2023-12-28 10:55:00|11.23|11.23|11.21|11.21|11.23|11.23|11.21|11.21|0
1703761200000|2023-12-28 11:00:00|11.2|11.2|11.2|11.2|11.2|11.2|11.2|11.2|0
1703761500000|2023-12-28 11:05:00|11.18|11.18|11.18|11.18|11.18|11.18|11.18|11.18|0
1703761800000|2023-12-28 11:10:00|11.2|11.2|11.19|11.19|11.21|11.21|11.19|11.19|0
1703762100000|2023-12-28 11:15:00|11.2|11.2|11.2|11.2|11.2|11.2|11.2|11.2|0
1703762700000|2023-12-28 11:25:00|11.18|11.18|11.16|11.16|11.18|11.18|11.16|11.16|0
1703763000000|2023-12-28 11:30:00|11.18|11.18|11.19|11.19|11.19|11.19|11.18|11.18|0
1703763300000|2023-12-28 11:35:00|11.16|11.16|11.18|11.18|11.18|11.18|11.16|11.16|0
1703763600000|2023-12-28 11:40:00|11.17|11.17|11.18|11.18|11.18|11.18|11.16|11.16|0
1703763900000|2023-12-28 11:45:00|11.17|11.17|11.16|11.16|11.17|11.17|11.16|11.16|0
1703764200000|2023-12-28 11:50:00|11.17|11.17|11.17|11.17|11.17|11.17|11.15|11.15|0
1703764500000|2023-12-28 11:55:00|11.15|11.15|11.15|11.15|11.15|11.15|11.15|11.15|0
1703764800000|2023-12-28 12:00:00|11.17|11.17|11.14|11.14|11.19|11.19|11.14|11.14|0
1703765100000|2023-12-28 12:05:00|11.16|11.16|11.13|11.13|11.17|11.17|11.13|11.13|0
1703765400000|2023-12-28 12:10:00|11.16|11.16|11.14|11.14|11.16|11.16|11.12|11.12|0
1703765700000|2023-12-28 12:15:00|11.16|11.16|11.12|11.12|11.17|11.17|11.12|11.12|0
1703766000000|2023-12-28 12:20:00|11.11|11.11|11.08|11.08|11.11|11.11|11.08|11.08|0
1703766300000|2023-12-28 12:25:00|11.09|11.09|11.03|11.03|11.09|11.09|11.03|11.03|0
1703766600000|2023-12-28 12:30:00|11.05|11.05|10.96|10.96|11.06|11.06|10.96|10.96|0
1703766900000|2023-12-28 12:35:00|10.97|10.97|11.01|11.01|11.01|11.01|10.96|10.96|0
1703767200000|2023-12-28 12:40:00|10.99|10.99|11.03|11.03|11.03|11.03|10.99|10.99|0
1703767500000|2023-12-28 12:45:00|11.05|11.05|11.06|11.06|11.06|11.06|11.05|11.05|0
1703767800000|2023-12-28 12:50:00|11.07|11.07|11.06|11.06|11.07|11.07|11.03|11.03|0
1703768100000|2023-12-28 12:55:00|11.04|11.04|11.01|11.01|11.04|11.04|11|11|0
1703768400000|2023-12-28 13:00:00|10.99|10.99|11.02|11.02|11.03|11.03|10.99|10.99|0
1703768700000|2023-12-28 13:05:00|11.01|11.01|11.02|11.02|11.02|11.02|11.01|11.01|0
1703769000000|2023-12-28 13:10:00|11.01|11.01|11.02|11.02|11.02|11.02|11.01|11.01|0
1703769300000|2023-12-28 13:15:00|11.03|11.03|11.04|11.04|11.05|11.05|11.02|11.02|0
1703769600000|2023-12-28 13:20:00|11.02|11.02|11.04|11.04|11.04|11.04|11.02|11.02|0
1703769900000|2023-12-28 13:25:00|11.05|11.05|11.06|11.06|11.06|11.06|11.05|11.05|0
1703770200000|2023-12-28 13:30:00|11.07|11.07|11.07|11.07|11.07|11.07|11.06|11.06|0
1703770500000|2023-12-28 13:35:00|11.06|11.06|11.05|11.05|11.06|11.06|11.05|11.05|0
1703770800000|2023-12-28 13:40:00|11.04|11.04|11.05|11.05|11.05|11.05|11.04|11.04|0
1703771100000|2023-12-28 13:45:00|11.04|11.04|11.04|11.04|11.06|11.06|11.04|11.04|0
1703771400000|2023-12-28 13:50:00|11.03|11.03|11|11|11.03|11.03|11|11|0
1703771700000|2023-12-28 13:55:00|10.99|10.99|10.99|10.99|11.01|11.01|10.99|10.99|0
1703772000000|2023-12-28 14:00:00|10.98|10.98|10.96|10.96|10.98|10.98|10.96|10.96|0
1703772300000|2023-12-28 14:05:00|10.94|10.94|10.95|10.95|10.95|10.95|10.92|10.92|0
1703772600000|2023-12-28 14:10:00|10.94|10.94|10.89|10.89|10.95|10.95|10.86|10.86|0
1703772900000|2023-12-28 14:15:00|10.9|10.9|10.88|10.88|10.9|10.9|10.87|10.87|0
1703773200000|2023-12-28 14:20:00|10.9|10.9|10.91|10.91|10.92|10.92|10.9|10.9|0
1703773500000|2023-12-28 14:25:00|10.93|10.93|10.92|10.92|10.96|10.96|10.92|10.92|0
1703773800000|2023-12-28 14:30:00|10.94|10.94|10.95|10.95|11|11|10.92|10.92|0
1703774100000|2023-12-28 14:35:00|10.94|10.94|11.01|11.01|11.01|11.01|10.93|10.93|0
1703774400000|2023-12-28 14:40:00|11.02|11.02|11.07|11.07|11.07|11.07|11.01|11.01|0
1703774700000|2023-12-28 14:45:00|11.06|11.06|11.02|11.02|11.07|11.07|11.01|11.01|0
1703775000000|2023-12-28 14:50:00|11.01|11.01|11.07|11.07|11.07|11.07|10.99|10.99|0
1703775300000|2023-12-28 14:55:00|11.06|11.06|11.07|11.07|11.08|11.08|11.05|11.05|0
1703775600000|2023-12-28 15:00:00|11.06|11.06|11.07|11.07|11.08|11.08|11.06|11.06|0
1703775900000|2023-12-28 15:05:00|11.06|11.06|11.06|11.06|11.07|11.07|11.04|11.04|0
1703776200000|2023-12-28 15:10:00|11.07|11.07|11.06|11.06|11.08|11.08|11.06|11.06|0
1703776500000|2023-12-28 15:15:00|11.07|11.07|11.07|11.07|11.08|11.08|11.06|11.06|0
1703776800000|2023-12-28 15:20:00|11.06|11.06|11.06|11.06|11.07|11.07|11.06|11.06|0
1703777100000|2023-12-28 15:25:00|11.07|11.07|11.05|11.05|11.07|11.07|11.05|11.05|0
1703777400000|2023-12-28 15:30:00|11.04|11.04|11.06|11.06|11.07|11.07|11.04|11.04|0
1703777700000|2023-12-28 15:35:00|11.07|11.07|11.08|11.08|11.1|11.1|11.06|11.06|0
1703778000000|2023-12-28 15:40:00|11.07|11.07|11.07|11.07|11.07|11.07|11.06|11.06|0
1703778300000|2023-12-28 15:45:00|11.06|11.06|11.06|11.06|11.07|11.07|11.06|11.06|0
1703778600000|2023-12-28 15:50:00|11.07|11.07|11.07|11.07|11.07|11.07|11.06|11.06|0
1703778900000|2023-12-28 15:55:00|11.06|11.06|11.08|11.08|11.08|11.08|11.06|11.06|0
1703779200000|2023-12-28 16:00:00|11.07|11.07|11.04|11.04|11.07|11.07|11.03|11.03|0
1703779500000|2023-12-28 16:05:00|11.05|11.05|11.03|11.03|11.05|11.05|11.01|11.01|0
1703779800000|2023-12-28 16:10:00|11.02|11.02|11.02|11.02|11.03|11.03|10.99|10.99|0
1703780100000|2023-12-28 16:15:00|11.01|11.01|10.97|10.97|11.03|11.03|10.97|10.97|0
1703780400000|2023-12-28 16:20:00|10.98|10.98|11|11|11.01|11.01|10.98|10.98|0
1703780700000|2023-12-28 16:25:00|10.99|10.99|10.97|10.97|10.99|10.99|10.95|10.95|0
1703781000000|2023-12-28 16:30:00|10.98|10.98|11.01|11.01|11.01|11.01|10.96|10.96|0
1703781300000|2023-12-28 16:35:00|11.02|11.02|11.05|11.05|11.05|11.05|11.01|11.01|0
1703781600000|2023-12-28 16:40:00|11.06|11.06|11.07|11.07|11.07|11.07|11.06|11.06|0
1703781900000|2023-12-28 16:45:00|11.06|11.06|11.06|11.06|11.07|11.07|11.06|11.06|0
1703782200000|2023-12-28 16:50:00|11.07|11.07|11|11|11.07|11.07|11|11|0
1703782500000|2023-12-28 16:55:00|11.01|11.01|11|11|11.01|11.01|11|11|0
1703782800000|2023-12-28 17:00:00|10.99|10.99|11.02|11.02|11.02|11.02|10.99|10.99|0
1703783100000|2023-12-28 17:05:00|11.01|11.01|11.02|11.02|11.02|11.02|11|11|0
1703783400000|2023-12-28 17:10:00|11.01|11.01|11.02|11.02|11.04|11.04|11.01|11.01|0
1703783700000|2023-12-28 17:15:00|11.03|11.03|11.03|11.03|11.06|11.06|11.03|11.03|0
1703784000000|2023-12-28 17:20:00|11.04|11.04|11.05|11.05|11.05|11.05|11.04|11.04|0
1703784300000|2023-12-28 17:25:00|11.06|11.06|11.02|11.02|11.06|11.06|11.01|11.01|0
1703784600000|2023-12-28 17:30:00|11.03|11.03|11.05|11.05|11.05|11.05|11.02|11.02|0
1703784900000|2023-12-28 17:35:00|11.04|11.04|11.06|11.06|11.06|11.06|11.04|11.04|0
1703785200000|2023-12-28 17:40:00|11.05|11.05|11.07|11.07|11.08|11.08|11.05|11.05|0
1703785500000|2023-12-28 17:45:00|11.06|11.06|11.06|11.06|11.07|11.07|11.05|11.05|0
1703785800000|2023-12-28 17:50:00|11.05|11.05|11.06|11.06|11.06|11.06|11.05|11.05|0
1703786100000|2023-12-28 17:55:00|11.07|11.07|11.07|11.07|11.07|11.07|11.06|11.06|0
1703786400000|2023-12-28 18:00:00|11.08|11.08|11.04|11.04|11.08|11.08|11.02|11.02|0
1703786700000|2023-12-28 18:05:00|11.05|11.05|11.06|11.06|11.06|11.06|11.03|11.03|0
1703787000000|2023-12-28 18:10:00|11.07|11.07|11.06|11.06|11.07|11.07|11.05|11.05|0
1703787300000|2023-12-28 18:15:00|11.05|11.05|11.06|11.06|11.06|11.06|11.05|11.05|0
1703787600000|2023-12-28 18:20:00|11.05|11.05|11.06|11.06|11.06|11.06|11.05|11.05|0
1703787900000|2023-12-28 18:25:00|11.05|11.05|11.06|11.06|11.06|11.06|11.05|11.05|0
1703788500000|2023-12-28 18:35:00|11.05|11.05|11.04|11.04|11.06|11.06|11.04|11.04|0
1703788800000|2023-12-28 18:40:00|11.03|11.03|11.04|11.04|11.04|11.04|11.02|11.02|0
1703789100000|2023-12-28 18:45:00|11.03|11.03|11.01|11.01|11.03|11.03|11.01|11.01|0
1703789400000|2023-12-28 18:50:00|11.02|11.02|11.01|11.01|11.02|11.02|11.01|11.01|0
1703789700000|2023-12-28 18:55:00|11|11|10.97|10.97|11.01|11.01|10.97|10.97|0
1703790000000|2023-12-28 19:00:00|10.98|10.98|11|11|11.01|11.01|10.97|10.97|0
1703790300000|2023-12-28 19:05:00|11.01|11.01|11|11|11.01|11.01|10.99|10.99|0
1703790600000|2023-12-28 19:10:00|10.99|10.99|10.99|10.99|11.01|11.01|10.99|10.99|0
1703790900000|2023-12-28 19:15:00|11|11|10.99|10.99|11|11|10.99|10.99|0
1703791200000|2023-12-28 19:20:00|11|11|11|11|11.01|11.01|10.99|10.99|0
1703791500000|2023-12-28 19:25:00|10.99|10.99|10.98|10.98|11|11|10.98|10.98|0
1703791800000|2023-12-28 19:30:00|10.99|10.99|10.98|10.98|10.99|10.99|10.97|10.97|0
1703792100000|2023-12-28 19:35:00|10.97|10.97|10.97|10.97|10.98|10.98|10.97|10.97|0
1703792400000|2023-12-28 19:40:00|10.98|10.98|10.98|10.98|10.98|10.98|10.97|10.97|0
1703792700000|2023-12-28 19:45:00|10.97|10.97|10.98|10.98|10.98|10.98|10.96|10.96|0
1703793000000|2023-12-28 19:50:00|10.99|10.99|11|11|11.01|11.01|10.98|10.98|0
1703793300000|2023-12-28 19:55:00|11.01|11.01|10.98|10.98|11.01|11.01|10.98|10.98|0
1703793600000|2023-12-28 20:00:00|10.97|10.97|10.96|10.96|10.97|10.97|10.96|10.96|0
1703793900000|2023-12-28 20:05:00|10.97|10.97|10.97|10.97|10.97|10.97|10.96|10.96|0
1703794200000|2023-12-28 20:10:00|10.96|10.96|10.96|10.96|10.97|10.97|10.94|10.94|0
1703794500000|2023-12-28 20:15:00|10.95|10.95|10.96|10.96|10.97|10.97|10.95|10.95|0
1703794800000|2023-12-28 20:20:00|10.97|10.97|10.98|10.98|10.98|10.98|10.96|10.96|0
1703795100000|2023-12-28 20:25:00|10.97|10.97|10.98|10.98|10.99|10.99|10.97|10.97|0
1703795400000|2023-12-28 20:30:00|10.99|10.99|10.99|10.99|10.99|10.99|10.98|10.98|0
1703795700000|2023-12-28 20:35:00|10.98|10.98|11.01|11.01|11.01|11.01|10.98|10.98|0
1703796000000|2023-12-28 20:40:00|11.02|11.02|11.04|11.04|11.04|11.04|11.01|11.01|0
1703796300000|2023-12-28 20:45:00|11.03|11.03|11.01|11.01|11.04|11.04|11.01|11.01|0
1703796600000|2023-12-28 20:50:00|11|11|11|11|11.01|11.01|11|11|0
1703796900000|2023-12-28 20:55:00|10.99|10.99|11.02|11.02|11.02|11.02|10.99|10.99|0
1703797200000|2023-12-28 21:00:00|11.01|11.01|11.01|11.01|11.01|11.01|11.01|11.01|0
1703797500000|2023-12-28 21:05:00|11.02|11.02|11.02|11.02|11.02|11.02|11.02|11.02|0
1703799000000|2023-12-28 21:30:00|11.01|11.01|11.01|11.01|11.01|11.01|11.01|11.01|0
1703802600000|2023-12-28 22:30:00|11|11|11|11|11|11|11|11|0
1703802900000|2023-12-28 22:35:00|11.01|11.01|11.01|11.01|11.01|11.01|11.01|11.01|0
1703803200000|2023-12-28 22:40:00|11|11|11.01|11.01|11.01|11.01|11|11|0
1703803500000|2023-12-28 22:45:00|11|11|11.01|11.01|11.01|11.01|11|11|0
1703804700000|2023-12-28 23:05:00|11.03|11.03|11.02|11.02|11.03|11.03|11.01|11.01|0
1703807100000|2023-12-28 23:45:00|11.01|11.01|11.01|11.01|11.01|11.01|11.01|11.01|0
1703807700000|2023-12-28 23:55:00|11.02|11.02|11.02|11.02|11.02|11.02|11|11|0
1703808000000|2023-12-29 00:00:00|11|11|11.01|11.01|11.02|11.02|11|11|0
1703808300000|2023-12-29 00:05:00|11|11|11.01|11.01|11.01|11.01|11|11|0
1703808600000|2023-12-29 00:10:00|11.02|11.02|11.02|11.02|11.02|11.02|11|11|0
1703809200000|2023-12-29 00:20:00|11.01|11.01|11.01|11.01|11.01|11.01|11.01|11.01|0
1703811000000|2023-12-29 00:50:00|11.03|11.03|11.01|11.01|11.03|11.03|11.01|11.01|0
1703811300000|2023-12-29 00:55:00|11.06|11.06|11.01|11.01|11.06|11.06|11.01|11.01|0
1703840400000|2023-12-29 09:00:00|11.11|11.11|11.06|11.06|11.11|11.11|11.03|11.03|0
1703841000000|2023-12-29 09:10:00|11.03|11.03|11.01|11.01|11.03|11.03|11|11|0
1703841300000|2023-12-29 09:15:00|11|11|11|11|11|11|11|11|0
1703841600000|2023-12-29 09:20:00|11.07|11.07|11.07|11.07|11.07|11.07|11.07|11.07|0
1703841900000|2023-12-29 09:25:00|11|11|11.07|11.07|11.07|11.07|11|11|0
1703842200000|2023-12-29 09:30:00|11.08|11.08|11.07|11.07|11.08|11.08|11.07|11.07|0
1703842500000|2023-12-29 09:35:00|11.08|11.08|11.07|11.07|11.08|11.08|11.04|11.04|0
1703843100000|2023-12-29 09:45:00|11.1|11.1|11.1|11.1|11.1|11.1|11.09|11.09|0
1703843400000|2023-12-29 09:50:00|11.11|11.11|11.09|11.09|11.11|11.11|11.09|11.09|0
1703844000000|2023-12-29 10:00:00|11.1|11.1|11.1|11.1|11.1|11.1|11.1|11.1|0
1703844600000|2023-12-29 10:10:00|11.09|11.09|11.09|11.09|11.11|11.11|11.07|11.07|0
1703844900000|2023-12-29 10:15:00|11.1|11.1|11.1|11.1|11.1|11.1|11.09|11.09|0
1703845200000|2023-12-29 10:20:00|11.09|11.09|11.07|11.07|11.09|11.09|11.07|11.07|0
1703845500000|2023-12-29 10:25:00|11.06|11.06|11.06|11.06|11.08|11.08|11.06|11.06|0
1703845800000|2023-12-29 10:30:00|11.07|11.07|11.07|11.07|11.07|11.07|11.07|11.07|0
1703846100000|2023-12-29 10:35:00|11.06|11.06|11.06|11.06|11.06|11.06|11.06|11.06|0
1703846700000|2023-12-29 10:45:00|11.07|11.07|11.07|11.07|11.07|11.07|11.07|11.07|0
1703847000000|2023-12-29 10:50:00|11.06|11.06|11.06|11.06|11.06|11.06|11.06|11.06|0
1703847900000|2023-12-29 11:05:00|11.07|11.07|11.07|11.07|11.07|11.07|11.07|11.07|0
1703848200000|2023-12-29 11:10:00|11.06|11.06|11.06|11.06|11.06|11.06|11.06|11.06|0
1703848800000|2023-12-29 11:20:00|11.02|11.02|11.01|11.01|11.02|11.02|11.01|11.01|0
1703850600000|2023-12-29 11:50:00|11.06|11.06|11.06|11.06|11.06|11.06|11.06|11.06|0
1703851200000|2023-12-29 12:00:00|11.05|11.05|11.02|11.02|11.05|11.05|11.02|11.02|0
1703851500000|2023-12-29 12:05:00|11.03|11.03|11.01|11.01|11.04|11.04|11.01|11.01|0
1703852100000|2023-12-29 12:15:00|11.03|11.03|11.06|11.06|11.06|11.06|11.03|11.03|0
1703852400000|2023-12-29 12:20:00|11.03|11.03|11.03|11.03|11.03|11.03|11.03|11.03|0
1703852700000|2023-12-29 12:25:00|11.02|11.02|11.02|11.02|11.02|11.02|11.02|11.02|0
1703853000000|2023-12-29 12:30:00|11.03|11.03|11.06|11.06|11.06|11.06|11.03|11.03|0
1703853900000|2023-12-29 12:45:00|11.01|11.01|11.01|11.01|11.01|11.01|11.01|11.01|0
1703854800000|2023-12-29 13:00:00|11.02|11.02|11.04|11.04|11.04|11.04|11.02|11.02|0
1703855100000|2023-12-29 13:05:00|11.02|11.02|11.03|11.03|11.05|11.05|11.02|11.02|0
1703855400000|2023-12-29 13:10:00|11.05|11.05|11.05|11.05|11.05|11.05|11.05|11.05|0
1703855700000|2023-12-29 13:15:00|11.06|11.06|11.04|11.04|11.06|11.06|11.04|11.04|0
1703856000000|2023-12-29 13:20:00|11.03|11.03|11.03|11.03|11.03|11.03|11.03|11.03|0
1703856300000|2023-12-29 13:25:00|11.05|11.05|11.04|11.04|11.05|11.05|11.04|11.04|0
1703857500000|2023-12-29 13:45:00|11.05|11.05|11.05|11.05|11.05|11.05|11.05|11.05|0
1703858100000|2023-12-29 13:55:00|11.04|11.04|11.04|11.04|11.04|11.04|11.04|11.04|0
1703858400000|2023-12-29 14:00:00|11.05|11.05|11.05|11.05|11.05|11.05|11.05|11.05|0
1703858700000|2023-12-29 14:05:00|11.04|11.04|11.01|11.01|11.04|11.04|11.01|11.01|0
1703859000000|2023-12-29 14:10:00|11.02|11.02|11.02|11.02|11.02|11.02|11.02|11.02|0
1703859600000|2023-12-29 14:20:00|11.03|11.03|11.03|11.03|11.03|11.03|11.03|11.03|0
1703859900000|2023-12-29 14:25:00|11.05|11.05|11.02|11.02|11.05|11.05|11.01|11.01|0
1703860200000|2023-12-29 14:30:00|11.01|11.01|10.97|10.97|11.01|11.01|10.89|10.89|0
1703860500000|2023-12-29 14:35:00|10.96|10.96|10.98|10.98|10.99|10.99|10.96|10.96|0
1703860800000|2023-12-29 14:40:00|10.97|10.97|10.99|10.99|10.99|10.99|10.95|10.95|0
1703861100000|2023-12-29 14:45:00|10.97|10.97|10.96|10.96|10.98|10.98|10.91|10.91|0
1703861400000|2023-12-29 14:50:00|10.97|10.97|10.92|10.92|10.97|10.97|10.9|10.9|0
1703861700000|2023-12-29 14:55:00|10.91|10.91|10.91|10.91|10.94|10.94|10.9|10.9|0
1703862000000|2023-12-29 15:00:00|10.9|10.9|10.89|10.89|10.91|10.91|10.84|10.84|0
1703862300000|2023-12-29 15:05:00|10.88|10.88|10.84|10.84|10.9|10.9|10.83|10.83|0
1703862600000|2023-12-29 15:10:00|10.85|10.85|10.8|10.8|10.86|10.86|10.78|10.78|0
1703862900000|2023-12-29 15:15:00|10.81|10.81|10.74|10.74|10.81|10.81|10.71|10.71|0
1703863200000|2023-12-29 15:20:00|10.71|10.71|10.67|10.67|10.73|10.73|10.66|10.66|0
1703863500000|2023-12-29 15:25:00|10.66|10.66|10.71|10.71|10.73|10.73|10.66|10.66|0
1703863800000|2023-12-29 15:30:00|10.7|10.7|10.63|10.63|10.71|10.71|10.62|10.62|0
1703864100000|2023-12-29 15:35:00|10.62|10.62|10.69|10.69|10.69|10.69|10.6|10.6|0
1703864400000|2023-12-29 15:40:00|10.7|10.7|10.61|10.61|10.71|10.71|10.59|10.59|0
1703864700000|2023-12-29 15:45:00|10.6|10.6|10.6|10.6|10.61|10.61|10.56|10.56|0
1703865000000|2023-12-29 15:50:00|10.59|10.59|10.55|10.55|10.61|10.61|10.55|10.55|0
1703865300000|2023-12-29 15:55:00|10.54|10.54|10.57|10.57|10.6|10.6|10.52|10.52|0
1703865600000|2023-12-29 16:00:00|10.58|10.58|10.66|10.66|10.66|10.66|10.57|10.57|0
1703865900000|2023-12-29 16:05:00|10.65|10.65|10.59|10.59|10.65|10.65|10.58|10.58|0
1703866200000|2023-12-29 16:10:00|10.6|10.6|10.57|10.57|10.6|10.6|10.55|10.55|0
1703866500000|2023-12-29 16:15:00|10.56|10.56|10.57|10.57|10.58|10.58|10.54|10.54|0
1703866800000|2023-12-29 16:20:00|10.58|10.58|10.53|10.53|10.58|10.58|10.53|10.53|0
1703867100000|2023-12-29 16:25:00|10.52|10.52|10.56|10.56|10.56|10.56|10.51|10.51|0
1703867400000|2023-12-29 16:30:00|10.57|10.57|10.57|10.57|10.59|10.59|10.55|10.55|0
1703867700000|2023-12-29 16:35:00|10.58|10.58|10.56|10.56|10.58|10.58|10.53|10.53|0
1703868000000|2023-12-29 16:40:00|10.55|10.55|10.56|10.56|10.58|10.58|10.55|10.55|0
1703868300000|2023-12-29 16:45:00|10.57|10.57|10.57|10.57|10.57|10.57|10.54|10.54|0
1703868600000|2023-12-29 16:50:00|10.55|10.55|10.55|10.55|10.56|10.56|10.53|10.53|0
1703868900000|2023-12-29 16:55:00|10.56|10.56|10.57|10.57|10.6|10.6|10.55|10.55|0
1703869200000|2023-12-29 17:00:00|10.58|10.58|10.59|10.59|10.6|10.6|10.57|10.57|0
1703869500000|2023-12-29 17:05:00|10.58|10.58|10.55|10.55|10.58|10.58|10.55|10.55|0
1703869800000|2023-12-29 17:10:00|10.54|10.54|10.53|10.53|10.58|10.58|10.53|10.53|0
1703870100000|2023-12-29 17:15:00|10.54|10.54|10.51|10.51|10.54|10.54|10.5|10.5|0
1703870400000|2023-12-29 17:20:00|10.5|10.5|10.5|10.5|10.52|10.52|10.48|10.48|0
1703870700000|2023-12-29 17:25:00|10.49|10.49|10.47|10.47|10.5|10.5|10.46|10.46|0
1703871000000|2023-12-29 17:30:00|10.48|10.48|10.52|10.52|10.53|10.53|10.47|10.47|0
1703871300000|2023-12-29 17:35:00|10.53|10.53|10.53|10.53|10.54|10.54|10.51|10.51|0
1703871600000|2023-12-29 17:40:00|10.52|10.52|10.55|10.55|10.56|10.56|10.51|10.51|0
1703871900000|2023-12-29 17:45:00|10.57|10.57|10.58|10.58|10.59|10.59|10.55|10.55|0
1703872200000|2023-12-29 17:50:00|10.57|10.57|10.58|10.58|10.59|10.59|10.57|10.57|0
1703872500000|2023-12-29 17:55:00|10.59|10.59|10.55|10.55|10.59|10.59|10.55|10.55|0
1703872800000|2023-12-29 18:00:00|10.56|10.56|10.56|10.56|10.57|10.57|10.55|10.55|0
1703873100000|2023-12-29 18:05:00|10.57|10.57|10.58|10.58|10.59|10.59|10.57|10.57|0
1703873400000|2023-12-29 18:10:00|10.59|10.59|10.6|10.6|10.6|10.6|10.59|10.59|0
1703873700000|2023-12-29 18:15:00|10.59|10.59|10.56|10.56|10.59|10.59|10.55|10.55|0
1703874000000|2023-12-29 18:20:00|10.55|10.55|10.55|10.55|10.56|10.56|10.54|10.54|0
1703874300000|2023-12-29 18:25:00|10.56|10.56|10.56|10.56|10.57|10.57|10.56|10.56|0
1703874600000|2023-12-29 18:30:00|10.55|10.55|10.58|10.58|10.58|10.58|10.55|10.55|0
1703874900000|2023-12-29 18:35:00|10.59|10.59|10.63|10.63|10.63|10.63|10.58|10.58|0
1703875200000|2023-12-29 18:40:00|10.62|10.62|10.63|10.63|10.65|10.65|10.62|10.62|0
1703875500000|2023-12-29 18:45:00|10.64|10.64|10.64|10.64|10.65|10.65|10.62|10.62|0
1703875800000|2023-12-29 18:50:00|10.63|10.63|10.61|10.61|10.64|10.64|10.6|10.6|0
1703876100000|2023-12-29 18:55:00|10.62|10.62|10.62|10.62|10.63|10.63|10.62|10.62|0
1703876400000|2023-12-29 19:00:00|10.63|10.63|10.6|10.6|10.63|10.63|10.6|10.6|0
1703876700000|2023-12-29 19:05:00|10.59|10.59|10.6|10.6|10.6|10.6|10.59|10.59|0
1703877000000|2023-12-29 19:10:00|10.59|10.59|10.6|10.6|10.6|10.6|10.59|10.59|0
1703877300000|2023-12-29 19:15:00|10.59|10.59|10.62|10.62|10.62|10.62|10.59|10.59|0
1703877600000|2023-12-29 19:20:00|10.63|10.63|10.61|10.61|10.63|10.63|10.6|10.6|0
1703877900000|2023-12-29 19:25:00|10.62|10.62|10.62|10.62|10.64|10.64|10.61|10.61|0
1703878200000|2023-12-29 19:30:00|10.63|10.63|10.63|10.63|10.64|10.64|10.62|10.62|0
1703878500000|2023-12-29 19:35:00|10.62|10.62|10.61|10.61|10.63|10.63|10.61|10.61|0
1703878800000|2023-12-29 19:40:00|10.62|10.62|10.62|10.62|10.64|10.64|10.61|10.61|0
1703879100000|2023-12-29 19:45:00|10.63|10.63|10.64|10.64|10.64|10.64|10.61|10.61|0
1703879400000|2023-12-29 19:50:00|10.65|10.65|10.63|10.63|10.65|10.65|10.63|10.63|0
1703879700000|2023-12-29 19:55:00|10.62|10.62|10.63|10.63|10.63|10.63|10.61|10.61|0
1703880000000|2023-12-29 20:00:00|10.62|10.62|10.6|10.6|10.62|10.62|10.58|10.58|0
1703880300000|2023-12-29 20:05:00|10.59|10.59|10.6|10.6|10.6|10.6|10.58|10.58|0
1703880600000|2023-12-29 20:10:00|10.61|10.61|10.62|10.62|10.63|10.63|10.6|10.6|0
1703880900000|2023-12-29 20:15:00|10.61|10.61|10.62|10.62|10.62|10.62|10.6|10.6|0
1703881200000|2023-12-29 20:20:00|10.61|10.61|10.6|10.6|10.61|10.61|10.59|10.59|0
1703881500000|2023-12-29 20:25:00|10.61|10.61|10.64|10.64|10.65|10.65|10.61|10.61|0
1703881800000|2023-12-29 20:30:00|10.65|10.65|10.64|10.64|10.65|10.65|10.63|10.63|0
1703882100000|2023-12-29 20:35:00|10.63|10.63|10.63|10.63|10.65|10.65|10.62|10.62|0
1703882400000|2023-12-29 20:40:00|10.64|10.64|10.64|10.64|10.65|10.65|10.64|10.64|0
1703882700000|2023-12-29 20:45:00|10.65|10.65|10.66|10.66|10.66|10.66|10.65|10.65|0
1703883000000|2023-12-29 20:50:00|10.65|10.65|10.65|10.65|10.67|10.67|10.64|10.64|0
1703883300000|2023-12-29 20:55:00|10.63|10.63|10.65|10.65|10.67|10.67|10.63|10.63|0
1704186000000|2024-01-02 09:00:00|10.85|10.85|10.94|10.94|10.96|10.96|10.82|10.82|0
1704186300000|2024-01-02 09:05:00|10.97|10.97|11.11|11.11|11.14|11.14|10.96|10.96|0
1704186600000|2024-01-02 09:10:00|11.06|11.06|11.03|11.03|11.12|11.12|11.03|11.03|0
1704186900000|2024-01-02 09:15:00|11.05|11.05|11.11|11.11|11.11|11.11|11.05|11.05|0
1704187200000|2024-01-02 09:20:00|11.05|11.05|11.03|11.03|11.06|11.06|11.02|11.02|0
1704187500000|2024-01-02 09:25:00|11.09|11.09|11.02|11.02|11.09|11.09|11.02|11.02|0
1704187800000|2024-01-02 09:30:00|11.06|11.06|11.06|11.06|11.06|11.06|11.06|11.06|0
1704188100000|2024-01-02 09:35:00|11.01|11.01|10.98|10.98|11.01|11.01|10.98|10.98|0
1704188400000|2024-01-02 09:40:00|10.99|10.99|10.96|10.96|10.99|10.99|10.96|10.96|0
1704188700000|2024-01-02 09:45:00|10.99|10.99|10.98|10.98|10.99|10.99|10.96|10.96|0
1704189000000|2024-01-02 09:50:00|10.96|10.96|10.97|10.97|10.97|10.97|10.96|10.96|0
1704189300000|2024-01-02 09:55:00|10.96|10.96|10.96|10.96|10.96|10.96|10.96|10.96|0
1704189600000|2024-01-02 10:00:00|10.97|10.97|10.91|10.91|10.97|10.97|10.91|10.91|0
1704189900000|2024-01-02 10:05:00|10.93|10.93|10.93|10.93|10.93|10.93|10.86|10.86|0
1704190500000|2024-01-02 10:15:00|10.91|10.91|10.91|10.91|10.93|10.93|10.91|10.91|0
1704190800000|2024-01-02 10:20:00|10.88|10.88|10.91|10.91|10.93|10.93|10.88|10.88|0
1704191100000|2024-01-02 10:25:00|10.93|10.93|10.92|10.92|10.93|10.93|10.92|10.92|0
1704191400000|2024-01-02 10:30:00|10.94|10.94|10.94|10.94|10.95|10.95|10.93|10.93|0
1704191700000|2024-01-02 10:35:00|10.91|10.91|10.91|10.91|10.91|10.91|10.91|10.91|0
1704192000000|2024-01-02 10:40:00|10.92|10.92|10.92|10.92|10.93|10.93|10.92|10.92|0
1704192300000|2024-01-02 10:45:00|10.94|10.94|10.95|10.95|10.95|10.95|10.93|10.93|0
1704192600000|2024-01-02 10:50:00|10.94|10.94|10.96|10.96|10.96|10.96|10.94|10.94|0
1704192900000|2024-01-02 10:55:00|10.95|10.95|10.93|10.93|10.95|10.95|10.93|10.93|0
1704193200000|2024-01-02 11:00:00|10.95|10.95|10.92|10.92|10.95|10.95|10.92|10.92|0
1704193500000|2024-01-02 11:05:00|10.93|10.93|10.83|10.83|10.93|10.93|10.83|10.83|0
1704193800000|2024-01-02 11:10:00|10.86|10.86|10.86|10.86|10.86|10.86|10.86|10.86|0
1704194100000|2024-01-02 11:15:00|10.87|10.87|10.84|10.84|10.87|10.87|10.84|10.84|0
1704194400000|2024-01-02 11:20:00|10.81|10.81|10.8|10.8|10.83|10.83|10.79|10.79|0
1704194700000|2024-01-02 11:25:00|10.79|10.79|10.79|10.79|10.83|10.83|10.78|10.78|0
1704195000000|2024-01-02 11:30:00|10.78|10.78|10.78|10.78|10.79|10.79|10.77|10.77|0
1704195300000|2024-01-02 11:35:00|10.74|10.74|10.67|10.67|10.76|10.76|10.65|10.65|0
1704195600000|2024-01-02 11:40:00|10.68|10.68|10.68|10.68|10.74|10.74|10.68|10.68|0
1704195900000|2024-01-02 11:45:00|10.7|10.7|10.74|10.74|10.74|10.74|10.7|10.7|0
1704196200000|2024-01-02 11:50:00|10.75|10.75|10.77|10.77|10.77|10.77|10.75|10.75|0
1704196500000|2024-01-02 11:55:00|10.76|10.76|10.81|10.81|10.81|10.81|10.76|10.76|0
1704196800000|2024-01-02 12:00:00|10.83|10.83|10.77|10.77|10.83|10.83|10.77|10.77|0
1704197100000|2024-01-02 12:05:00|10.75|10.75|10.73|10.73|10.75|10.75|10.72|10.72|0
1704197400000|2024-01-02 12:10:00|10.74|10.74|10.78|10.78|10.78|10.78|10.73|10.73|0
1704197700000|2024-01-02 12:15:00|10.77|10.77|10.74|10.74|10.78|10.78|10.74|10.74|0
1704198000000|2024-01-02 12:20:00|10.75|10.75|10.76|10.76|10.76|10.76|10.75|10.75|0
1704198300000|2024-01-02 12:25:00|10.75|10.75|10.78|10.78|10.79|10.79|10.75|10.75|0
1704198600000|2024-01-02 12:30:00|10.77|10.77|10.75|10.75|10.77|10.77|10.75|10.75|0
1704198900000|2024-01-02 12:35:00|10.76|10.76|10.74|10.74|10.77|10.77|10.74|10.74|0
1704199200000|2024-01-02 12:40:00|10.75|10.75|10.74|10.74|10.75|10.75|10.71|10.71|0
1704199500000|2024-01-02 12:45:00|10.73|10.73|10.7|10.7|10.73|10.73|10.7|10.7|0
1704199800000|2024-01-02 12:50:00|10.71|10.71|10.71|10.71|10.71|10.71|10.7|10.7|0
1704200100000|2024-01-02 12:55:00|10.7|10.7|10.67|10.67|10.7|10.7|10.67|10.67|0
1704200400000|2024-01-02 13:00:00|10.69|10.69|10.72|10.72|10.72|10.72|10.67|10.67|0
1704200700000|2024-01-02 13:05:00|10.74|10.74|10.68|10.68|10.74|10.74|10.68|10.68|0
1704201000000|2024-01-02 13:10:00|10.67|10.67|10.7|10.7|10.7|10.7|10.66|10.66|0
1704201300000|2024-01-02 13:15:00|10.71|10.71|10.71|10.71|10.71|10.71|10.66|10.66|0
1704201600000|2024-01-02 13:20:00|10.7|10.7|10.71|10.71|10.71|10.71|10.69|10.69|0
1704201900000|2024-01-02 13:25:00|10.72|10.72|10.72|10.72|10.72|10.72|10.71|10.71|0
1704202200000|2024-01-02 13:30:00|10.71|10.71|10.71|10.71|10.72|10.72|10.68|10.68|0
1704202500000|2024-01-02 13:35:00|10.72|10.72|10.69|10.69|10.72|10.72|10.69|10.69|0
1704202800000|2024-01-02 13:40:00|10.68|10.68|10.7|10.7|10.71|10.71|10.68|10.68|0
1704203100000|2024-01-02 13:45:00|10.71|10.71|10.71|10.71|10.71|10.71|10.71|10.71|0
1704203400000|2024-01-02 13:50:00|10.69|10.69|10.67|10.67|10.69|10.69|10.67|10.67|0
1704203700000|2024-01-02 13:55:00|10.68|10.68|10.66|10.66|10.69|10.69|10.66|10.66|0
1704204000000|2024-01-02 14:00:00|10.69|10.69|10.68|10.68|10.7|10.7|10.65|10.65|0
1704204300000|2024-01-02 14:05:00|10.67|10.67|10.66|10.66|10.67|10.67|10.66|10.66|0
1704204600000|2024-01-02 14:10:00|10.67|10.67|10.65|10.65|10.7|10.7|10.65|10.65|0
1704204900000|2024-01-02 14:15:00|10.66|10.66|10.69|10.69|10.69|10.69|10.65|10.65|0
1704205200000|2024-01-02 14:20:00|10.65|10.65|10.69|10.69|10.69|10.69|10.65|10.65|0
1704205500000|2024-01-02 14:25:00|10.66|10.66|10.66|10.66|10.72|10.72|10.65|10.65|0
1704205800000|2024-01-02 14:30:00|10.63|10.63|10.61|10.61|10.64|10.64|10.57|10.57|0
1704206100000|2024-01-02 14:35:00|10.62|10.62|10.6|10.6|10.63|10.63|10.55|10.55|0
1704206400000|2024-01-02 14:40:00|10.58|10.58|10.54|10.54|10.6|10.6|10.53|10.53|0
1704206700000|2024-01-02 14:45:00|10.53|10.53|10.36|10.36|10.55|10.55|10.36|10.36|0
1704207000000|2024-01-02 14:50:00|10.35|10.35|10.38|10.38|10.48|10.48|10.35|10.35|0
1704207300000|2024-01-02 14:55:00|10.37|10.37|10.44|10.44|10.44|10.44|10.33|10.33|0
1704207600000|2024-01-02 15:00:00|10.45|10.45|10.45|10.45|10.5|10.5|10.45|10.45|0
1704207900000|2024-01-02 15:05:00|10.46|10.46|10.49|10.49|10.49|10.49|10.44|10.44|0
1704208200000|2024-01-02 15:10:00|10.5|10.5|10.42|10.42|10.5|10.5|10.41|10.41|0
1704208500000|2024-01-02 15:15:00|10.43|10.43|10.37|10.37|10.44|10.44|10.37|10.37|0
1704208800000|2024-01-02 15:20:00|10.36|10.36|10.41|10.41|10.42|10.42|10.35|10.35|0
1704209100000|2024-01-02 15:25:00|10.4|10.4|10.35|10.35|10.4|10.4|10.34|10.34|0
1704209400000|2024-01-02 15:30:00|10.34|10.34|10.29|10.29|10.34|10.34|10.29|10.29|0
1704209700000|2024-01-02 15:35:00|10.28|10.28|10.29|10.29|10.31|10.31|10.26|10.26|0
1704210000000|2024-01-02 15:40:00|10.28|10.28|10.33|10.33|10.33|10.33|10.28|10.28|0
1704210300000|2024-01-02 15:45:00|10.32|10.32|10.27|10.27|10.34|10.34|10.27|10.27|0
1704210600000|2024-01-02 15:50:00|10.28|10.28|10.35|10.35|10.36|10.36|10.28|10.28|0
1704210900000|2024-01-02 15:55:00|10.34|10.34|10.34|10.34|10.35|10.35|10.31|10.31|0
1704211200000|2024-01-02 16:00:00|10.35|10.35|10.36|10.36|10.38|10.38|10.35|10.35|0
1704211500000|2024-01-02 16:05:00|10.35|10.35|10.35|10.35|10.35|10.35|10.33|10.33|0
1704211800000|2024-01-02 16:10:00|10.34|10.34|10.33|10.33|10.34|10.34|10.31|10.31|0
1704212100000|2024-01-02 16:15:00|10.34|10.34|10.36|10.36|10.38|10.38|10.33|10.33|0
1704212400000|2024-01-02 16:20:00|10.37|10.37|10.35|10.35|10.37|10.37|10.35|10.35|0
1704212700000|2024-01-02 16:25:00|10.36|10.36|10.4|10.4|10.4|10.4|10.36|10.36|0
1704213000000|2024-01-02 16:30:00|10.39|10.39|10.39|10.39|10.4|10.4|10.38|10.38|0
1704213300000|2024-01-02 16:35:00|10.38|10.38|10.44|10.44|10.44|10.44|10.38|10.38|0
1704213600000|2024-01-02 16:40:00|10.43|10.43|10.45|10.45|10.45|10.45|10.43|10.43|0
1704213900000|2024-01-02 16:45:00|10.46|10.46|10.49|10.49|10.49|10.49|10.46|10.46|0
1704214200000|2024-01-02 16:50:00|10.5|10.5|10.52|10.52|10.52|10.52|10.49|10.49|0
1704214500000|2024-01-02 16:55:00|10.51|10.51|10.53|10.53|10.53|10.53|10.5|10.5|0
1704214800000|2024-01-02 17:00:00|10.52|10.52|10.52|10.52|10.53|10.53|10.49|10.49|0
1704215100000|2024-01-02 17:05:00|10.51|10.51|10.52|10.52|10.53|10.53|10.51|10.51|0
1704215400000|2024-01-02 17:10:00|10.53|10.53|10.53|10.53|10.54|10.54|10.52|10.52|0
1704215700000|2024-01-02 17:15:00|10.51|10.51|10.5|10.5|10.52|10.52|10.5|10.5|0
1704216000000|2024-01-02 17:20:00|10.51|10.51|10.49|10.49|10.51|10.51|10.49|10.49|0
1704216300000|2024-01-02 17:25:00|10.48|10.48|10.5|10.5|10.5|10.5|10.48|10.48|0
1704216600000|2024-01-02 17:30:00|10.51|10.51|10.52|10.52|10.52|10.52|10.5|10.5|0
1704216900000|2024-01-02 17:35:00|10.53|10.53|10.51|10.51|10.53|10.53|10.51|10.51|0
1704217200000|2024-01-02 17:40:00|10.52|10.52|10.52|10.52|10.52|10.52|10.5|10.5|0
1704217500000|2024-01-02 17:45:00|10.53|10.53|10.5|10.5|10.53|10.53|10.5|10.5|0
1704217800000|2024-01-02 17:50:00|10.49|10.49|10.5|10.5|10.51|10.51|10.49|10.49|0
1704218100000|2024-01-02 17:55:00|10.49|10.49|10.45|10.45|10.49|10.49|10.45|10.45|0
1704218400000|2024-01-02 18:00:00|10.44|10.44|10.46|10.46|10.46|10.46|10.42|10.42|0
1704218700000|2024-01-02 18:05:00|10.47|10.47|10.43|10.43|10.47|10.47|10.43|10.43|0
1704219000000|2024-01-02 18:10:00|10.44|10.44|10.49|10.49|10.49|10.49|10.44|10.44|0
1704219300000|2024-01-02 18:15:00|10.48|10.48|10.5|10.5|10.5|10.5|10.47|10.47|0
1704219600000|2024-01-02 18:20:00|10.51|10.51|10.52|10.52|10.52|10.52|10.5|10.5|0
1704219900000|2024-01-02 18:25:00|10.51|10.51|10.51|10.51|10.52|10.52|10.51|10.51|0
1704220200000|2024-01-02 18:30:00|10.5|10.5|10.53|10.53|10.53|10.53|10.5|10.5|0
1704220500000|2024-01-02 18:35:00|10.52|10.52|10.5|10.5|10.52|10.52|10.5|10.5|0
1704220800000|2024-01-02 18:40:00|10.49|10.49|10.47|10.47|10.49|10.49|10.46|10.46|0
1704221100000|2024-01-02 18:45:00|10.46|10.46|10.45|10.45|10.49|10.49|10.45|10.45|0
1704221400000|2024-01-02 18:50:00|10.44|10.44|10.43|10.43|10.45|10.45|10.43|10.43|0
1704221700000|2024-01-02 18:55:00|10.42|10.42|10.43|10.43|10.45|10.45|10.41|10.41|0
1704222000000|2024-01-02 19:00:00|10.42|10.42|10.39|10.39|10.42|10.42|10.39|10.39|0
1704222300000|2024-01-02 19:05:00|10.38|10.38|10.39|10.39|10.39|10.39|10.37|10.37|0
1704222600000|2024-01-02 19:10:00|10.38|10.38|10.39|10.39|10.41|10.41|10.38|10.38|0
1704222900000|2024-01-02 19:15:00|10.38|10.38|10.38|10.38|10.4|10.4|10.37|10.37|0
1704223200000|2024-01-02 19:20:00|10.37|10.37|10.36|10.36|10.38|10.38|10.36|10.36|0
1704223500000|2024-01-02 19:25:00|10.35|10.35|10.38|10.38|10.39|10.39|10.35|10.35|0
1704223800000|2024-01-02 19:30:00|10.37|10.37|10.38|10.38|10.38|10.38|10.35|10.35|0
1704224100000|2024-01-02 19:35:00|10.37|10.37|10.36|10.36|10.37|10.37|10.35|10.35|0
1704224400000|2024-01-02 19:40:00|10.35|10.35|10.35|10.35|10.36|10.36|10.35|10.35|0
1704224700000|2024-01-02 19:45:00|10.36|10.36|10.37|10.37|10.37|10.37|10.36|10.36|0
1704225000000|2024-01-02 19:50:00|10.36|10.36|10.36|10.36|10.37|10.37|10.35|10.35|0
1704225300000|2024-01-02 19:55:00|10.35|10.35|10.35|10.35|10.37|10.37|10.35|10.35|0
1704225600000|2024-01-02 20:00:00|10.34|10.34|10.31|10.31|10.34|10.34|10.31|10.31|0
1704225900000|2024-01-02 20:05:00|10.32|10.32|10.34|10.34|10.35|10.35|10.31|10.31|0
1704226200000|2024-01-02 20:10:00|10.35|10.35|10.33|10.33|10.35|10.35|10.33|10.33|0
1704226500000|2024-01-02 20:15:00|10.32|10.32|10.33|10.33|10.33|10.33|10.3|10.3|0
1704226800000|2024-01-02 20:20:00|10.32|10.32|10.3|10.3|10.33|10.33|10.29|10.29|0
1704227100000|2024-01-02 20:25:00|10.29|10.29|10.3|10.3|10.3|10.3|10.28|10.28|0
1704227400000|2024-01-02 20:30:00|10.29|10.29|10.29|10.29|10.3|10.3|10.28|10.28|0
1704227700000|2024-01-02 20:35:00|10.3|10.3|10.29|10.29|10.31|10.31|10.29|10.29|0
1704228000000|2024-01-02 20:40:00|10.3|10.3|10.31|10.31|10.32|10.32|10.29|10.29|0
1704228300000|2024-01-02 20:45:00|10.32|10.32|10.32|10.32|10.33|10.33|10.31|10.31|0
1704228600000|2024-01-02 20:50:00|10.34|10.34|10.34|10.34|10.35|10.35|10.33|10.33|0
1704228900000|2024-01-02 20:55:00|10.32|10.32|10.34|10.34|10.35|10.35|10.32|10.32|0
1704229200000|2024-01-02 21:00:00|10.35|10.35|10.38|10.38|10.39|10.39|10.35|10.35|0
1704229500000|2024-01-02 21:05:00|10.35|10.35|10.35|10.35|10.36|10.36|10.35|10.35|0
1704229800000|2024-01-02 21:10:00|10.34|10.34|10.34|10.34|10.35|10.35|10.34|10.34|0
1704230100000|2024-01-02 21:15:00|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|0
1704230700000|2024-01-02 21:25:00|10.34|10.34|10.34|10.34|10.34|10.34|10.34|10.34|0
1704231600000|2024-01-02 21:40:00|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|0
1704231900000|2024-01-02 21:45:00|10.36|10.36|10.35|10.35|10.36|10.36|10.35|10.35|0
1704232500000|2024-01-02 21:55:00|10.34|10.34|10.34|10.34|10.34|10.34|10.34|10.34|0
1704233100000|2024-01-02 22:05:00|10.35|10.35|10.36|10.36|10.36|10.36|10.35|10.35|0
1704233400000|2024-01-02 22:10:00|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|0
1704235200000|2024-01-02 22:40:00|10.34|10.34|10.33|10.33|10.34|10.34|10.33|10.33|0
1704235500000|2024-01-02 22:45:00|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|0
1704235800000|2024-01-02 22:50:00|10.34|10.34|10.35|10.35|10.35|10.35|10.32|10.32|0
1704237300000|2024-01-02 23:15:00|10.33|10.33|10.33|10.33|10.33|10.33|10.33|10.33|0
1704237900000|2024-01-02 23:25:00|10.35|10.35|10.34|10.34|10.35|10.35|10.34|10.34|0
1704238200000|2024-01-02 23:30:00|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|0
1704238800000|2024-01-02 23:40:00|10.34|10.34|10.35|10.35|10.35|10.35|10.34|10.34|0
1704239100000|2024-01-02 23:45:00|10.33|10.33|10.33|10.33|10.35|10.35|10.33|10.33|0
1704239400000|2024-01-02 23:50:00|10.34|10.34|10.33|10.33|10.34|10.34|10.33|10.33|0
1704240000000|2024-01-03 00:00:00|10.34|10.34|10.33|10.33|10.34|10.34|10.33|10.33|0
1704240300000|2024-01-03 00:05:00|10.34|10.34|10.35|10.35|10.35|10.35|10.34|10.34|0
1704240600000|2024-01-03 00:10:00|10.33|10.33|10.34|10.34|10.34|10.34|10.33|10.33|0
1704240900000|2024-01-03 00:15:00|10.33|10.33|10.33|10.33|10.34|10.34|10.33|10.33|0
1704241800000|2024-01-03 00:30:00|10.34|10.34|10.33|10.33|10.34|10.34|10.33|10.33|0
1704242400000|2024-01-03 00:40:00|10.32|10.32|10.33|10.33|10.33|10.33|10.31|10.31|0
1704242700000|2024-01-03 00:45:00|10.31|10.31|10.31|10.31|10.33|10.33|10.31|10.31|0
1704243000000|2024-01-03 00:50:00|10.32|10.32|10.32|10.32|10.32|10.32|10.32|10.32|0
1704243300000|2024-01-03 00:55:00|10.31|10.31|10.33|10.33|10.33|10.33|10.3|10.3|0
1704272700000|2024-01-03 09:05:00|10.3|10.3|10.32|10.32|10.32|10.32|10.3|10.3|0
1704273000000|2024-01-03 09:10:00|10.31|10.31|10.31|10.31|10.31|10.31|10.31|10.31|0
1704273300000|2024-01-03 09:15:00|10.3|10.3|10.3|10.3|10.3|10.3|10.3|10.3|0
1704274500000|2024-01-03 09:35:00|10.28|10.28|10.28|10.28|10.28|10.28|10.28|10.28|0
1704274800000|2024-01-03 09:40:00|10.32|10.32|10.28|10.28|10.32|10.32|10.28|10.28|0
1704275100000|2024-01-03 09:45:00|10.29|10.29|10.29|10.29|10.29|10.29|10.29|10.29|0
1704275400000|2024-01-03 09:50:00|10.26|10.26|10.26|10.26|10.28|10.28|10.26|10.26|0
1704275700000|2024-01-03 09:55:00|10.25|10.25|10.19|10.19|10.25|10.25|10.19|10.19|0
1704276300000|2024-01-03 10:05:00|10.21|10.21|10.21|10.21|10.21|10.21|10.21|10.21|0
1704276900000|2024-01-03 10:15:00|10.22|10.22|10.22|10.22|10.22|10.22|10.22|10.22|0
1704277200000|2024-01-03 10:20:00|10.21|10.21|10.22|10.22|10.22|10.22|10.21|10.21|0
1704277500000|2024-01-03 10:25:00|10.21|10.21|10.2|10.2|10.21|10.21|10.2|10.2|0
1704277800000|2024-01-03 10:30:00|10.19|10.19|10.28|10.28|10.28|10.28|10.18|10.18|0
1704278100000|2024-01-03 10:35:00|10.26|10.26|10.26|10.26|10.26|10.26|10.26|10.26|0
1704278400000|2024-01-03 10:40:00|10.21|10.21|10.26|10.26|10.26|10.26|10.18|10.18|0
1704278700000|2024-01-03 10:45:00|10.21|10.21|10.2|10.2|10.21|10.21|10.18|10.18|0
1704279000000|2024-01-03 10:50:00|10.27|10.27|10.27|10.27|10.27|10.27|10.27|10.27|0
1704279600000|2024-01-03 11:00:00|10.2|10.2|10.23|10.23|10.23|10.23|10.2|10.2|0
1704279900000|2024-01-03 11:05:00|10.2|10.2|10.2|10.2|10.2|10.2|10.2|10.2|0
1704280200000|2024-01-03 11:10:00|10.19|10.19|10.2|10.2|10.2|10.2|10.19|10.19|0
1704280500000|2024-01-03 11:15:00|10.19|10.19|10.23|10.23|10.23|10.23|10.19|10.19|0
1704280800000|2024-01-03 11:20:00|10.18|10.18|10.15|10.15|10.18|10.18|10.15|10.15|0
1704281100000|2024-01-03 11:25:00|10.18|10.18|10.17|10.17|10.18|10.18|10.17|10.17|0
1704281400000|2024-01-03 11:30:00|10.16|10.16|10.14|10.14|10.17|10.17|10.14|10.14|0
1704281700000|2024-01-03 11:35:00|10.13|10.13|10.11|10.11|10.15|10.15|10.11|10.11|0
1704282000000|2024-01-03 11:40:00|10.09|10.09|10.05|10.05|10.11|10.11|10.05|10.05|0
1704282300000|2024-01-03 11:45:00|10.07|10.07|10.08|10.08|10.09|10.09|10.05|10.05|0
1704282600000|2024-01-03 11:50:00|10.03|10.03|9.96|9.96|10.04|10.04|9.95|9.95|0
1704282900000|2024-01-03 11:55:00|9.95|9.95|9.93|9.93|9.95|9.95|9.86|9.86|0
1704283200000|2024-01-03 12:00:00|9.87|9.87|9.84|9.84|10|10|9.84|9.84|0
1704283500000|2024-01-03 12:05:00|9.86|9.86|9.83|9.83|9.9|9.9|9.82|9.82|0
1704283800000|2024-01-03 12:10:00|9.82|9.82|9.86|9.86|9.93|9.93|9.81|9.81|0
1704284100000|2024-01-03 12:15:00|9.88|9.88|9.88|9.88|9.91|9.91|9.86|9.86|0
1704284400000|2024-01-03 12:20:00|9.87|9.87|9.79|9.79|9.88|9.88|9.71|9.71|0
1704284700000|2024-01-03 12:25:00|9.74|9.74|9.65|9.65|9.74|9.74|9.58|9.58|0
1704285000000|2024-01-03 12:30:00|9.62|9.62|9.66|9.66|9.69|9.69|9.62|9.62|0
1704285300000|2024-01-03 12:35:00|9.65|9.65|9.59|9.59|9.65|9.65|9.59|9.59|0
1704285600000|2024-01-03 12:40:00|9.61|9.61|9.59|9.59|9.61|9.61|9.59|9.59|0
1704285900000|2024-01-03 12:45:00|9.64|9.64|9.69|9.69|9.69|9.69|9.61|9.61|0
1704286200000|2024-01-03 12:50:00|9.75|9.75|9.75|9.75|9.78|9.78|9.73|9.73|0
1704286500000|2024-01-03 12:55:00|9.77|9.77|9.69|9.69|9.77|9.77|9.69|9.69|0
1704286800000|2024-01-03 13:00:00|9.72|9.72|9.77|9.77|9.78|9.78|9.69|9.69|0
1704287100000|2024-01-03 13:05:00|9.75|9.75|9.77|9.77|9.79|9.79|9.74|9.74|0
1704287400000|2024-01-03 13:10:00|9.75|9.75|9.76|9.76|9.78|9.78|9.71|9.71|0
1704287700000|2024-01-03 13:15:00|9.77|9.77|9.78|9.78|9.78|9.78|9.75|9.75|0
1704288000000|2024-01-03 13:20:00|9.81|9.81|9.75|9.75|9.81|9.81|9.75|9.75|0
1704288300000|2024-01-03 13:25:00|9.76|9.76|9.74|9.74|9.77|9.77|9.74|9.74|0
1704288600000|2024-01-03 13:30:00|9.76|9.76|9.73|9.73|9.77|9.77|9.73|9.73|0
1704288900000|2024-01-03 13:35:00|9.74|9.74|9.75|9.75|9.76|9.76|9.69|9.69|0
1704289200000|2024-01-03 13:40:00|9.76|9.76|9.75|9.75|9.77|9.77|9.74|9.74|0
1704289500000|2024-01-03 13:45:00|9.77|9.77|9.74|9.74|9.78|9.78|9.73|9.73|0
1704289800000|2024-01-03 13:50:00|9.73|9.73|9.69|9.69|9.74|9.74|9.69|9.69|0
1704290100000|2024-01-03 13:55:00|9.67|9.67|9.67|9.67|9.69|9.69|9.66|9.66|0
1704290400000|2024-01-03 14:00:00|9.69|9.69|9.66|9.66|9.7|9.7|9.66|9.66|0
1704290700000|2024-01-03 14:05:00|9.68|9.68|9.68|9.68|9.69|9.69|9.67|9.67|0
1704291000000|2024-01-03 14:10:00|9.66|9.66|9.62|9.62|9.66|9.66|9.61|9.61|0
1704291300000|2024-01-03 14:15:00|9.64|9.64|9.67|9.67|9.67|9.67|9.62|9.62|0
1704291600000|2024-01-03 14:20:00|9.7|9.7|9.68|9.68|9.71|9.71|9.67|9.67|0
1704291900000|2024-01-03 14:25:00|9.69|9.69|9.76|9.76|9.79|9.79|9.68|9.68|0
1704292200000|2024-01-03 14:30:00|9.79|9.79|9.89|9.89|9.94|9.94|9.7|9.7|0
1704292500000|2024-01-03 14:35:00|9.87|9.87|9.95|9.95|10|10|9.85|9.85|0
1704292800000|2024-01-03 14:40:00|9.97|9.97|9.9|9.9|9.97|9.97|9.9|9.9|0
1704293100000|2024-01-03 14:45:00|9.89|9.89|9.88|9.88|9.93|9.93|9.88|9.88|0
1704293400000|2024-01-03 14:50:00|9.89|9.89|9.9|9.9|9.95|9.95|9.86|9.86|0
1704293700000|2024-01-03 14:55:00|9.89|9.89|9.83|9.83|9.89|9.89|9.83|9.83|0
1704294000000|2024-01-03 15:00:00|9.84|9.84|9.87|9.87|9.9|9.9|9.84|9.84|0
1704294300000|2024-01-03 15:05:00|9.88|9.88|9.89|9.89|9.93|9.93|9.87|9.87|0
1704294600000|2024-01-03 15:10:00|9.88|9.88|9.79|9.79|9.88|9.88|9.77|9.77|0
1704294900000|2024-01-03 15:15:00|9.78|9.78|9.77|9.77|9.79|9.79|9.74|9.74|0
1704295200000|2024-01-03 15:20:00|9.78|9.78|9.75|9.75|9.78|9.78|9.72|9.72|0
1704295500000|2024-01-03 15:25:00|9.76|9.76|9.76|9.76|9.8|9.8|9.75|9.75|0
1704295800000|2024-01-03 15:30:00|9.77|9.77|9.79|9.79|9.8|9.8|9.77|9.77|0
1704296100000|2024-01-03 15:35:00|9.78|9.78|9.78|9.78|9.79|9.79|9.74|9.74|0
1704296400000|2024-01-03 15:40:00|9.77|9.77|9.79|9.79|9.82|9.82|9.77|9.77|0
1704296700000|2024-01-03 15:45:00|9.77|9.77|9.78|9.78|9.8|9.8|9.75|9.75|0
1704297000000|2024-01-03 15:50:00|9.77|9.77|9.84|9.84|9.84|9.84|9.77|9.77|0
1704297300000|2024-01-03 15:55:00|9.83|9.83|9.85|9.85|9.85|9.85|9.82|9.82|0
1704297600000|2024-01-03 16:00:00|9.86|9.86|9.9|9.9|9.91|9.91|9.84|9.84|0
1704297900000|2024-01-03 16:05:00|9.92|9.92|9.89|9.89|9.94|9.94|9.89|9.89|0
1704298200000|2024-01-03 16:10:00|9.9|9.9|9.9|9.9|9.9|9.9|9.87|9.87|0
1704298500000|2024-01-03 16:15:00|9.89|9.89|9.89|9.89|9.92|9.92|9.89|9.89|0
1704298800000|2024-01-03 16:20:00|9.88|9.88|9.87|9.87|9.88|9.88|9.87|9.87|0
1704299100000|2024-01-03 16:25:00|9.86|9.86|9.87|9.87|9.87|9.87|9.86|9.86|0
1704299400000|2024-01-03 16:30:00|9.86|9.86|9.87|9.87|9.89|9.89|9.85|9.85|0
1704299700000|2024-01-03 16:35:00|9.88|9.88|9.84|9.84|9.88|9.88|9.84|9.84|0
1704300000000|2024-01-03 16:40:00|9.85|9.85|9.88|9.88|9.88|9.88|9.85|9.85|0
1704300300000|2024-01-03 16:45:00|9.87|9.87|9.85|9.85|9.88|9.88|9.84|9.84|0
1704300600000|2024-01-03 16:50:00|9.84|9.84|9.87|9.87|9.88|9.88|9.84|9.84|0
1704300900000|2024-01-03 16:55:00|9.88|9.88|9.89|9.89|9.89|9.89|9.87|9.87|0
1704301200000|2024-01-03 17:00:00|9.88|9.88|9.88|9.88|9.89|9.89|9.87|9.87|0
1704301500000|2024-01-03 17:05:00|9.89|9.89|9.88|9.88|9.89|9.89|9.87|9.87|0
1704301800000|2024-01-03 17:10:00|9.89|9.89|9.87|9.87|9.89|9.89|9.85|9.85|0
1704302100000|2024-01-03 17:15:00|9.86|9.86|9.86|9.86|9.86|9.86|9.85|9.85|0
1704302400000|2024-01-03 17:20:00|9.85|9.85|9.87|9.87|9.88|9.88|9.85|9.85|0
1704302700000|2024-01-03 17:25:00|9.88|9.88|9.89|9.89|9.89|9.89|9.87|9.87|0
1704303000000|2024-01-03 17:30:00|9.88|9.88|9.9|9.9|9.9|9.9|9.88|9.88|0
1704303300000|2024-01-03 17:35:00|9.89|9.89|9.89|9.89|9.9|9.9|9.89|9.89|0
1704303600000|2024-01-03 17:40:00|9.9|9.9|9.89|9.89|9.9|9.9|9.89|9.89|0
1704303900000|2024-01-03 17:45:00|9.9|9.9|9.89|9.89|9.9|9.9|9.89|9.89|0
1704304200000|2024-01-03 17:50:00|9.9|9.9|9.89|9.89|9.9|9.9|9.89|9.89|0
1704304500000|2024-01-03 17:55:00|9.9|9.9|9.93|9.93|9.94|9.94|9.89|9.89|0
1704304800000|2024-01-03 18:00:00|9.94|9.94|9.97|9.97|9.97|9.97|9.94|9.94|0
1704305100000|2024-01-03 18:05:00|9.96|9.96|9.96|9.96|9.97|9.97|9.96|9.96|0
1704305400000|2024-01-03 18:10:00|9.97|9.97|9.96|9.96|9.97|9.97|9.95|9.95|0
1704305700000|2024-01-03 18:15:00|9.95|9.95|9.95|9.95|9.97|9.97|9.95|9.95|0
1704306000000|2024-01-03 18:20:00|9.96|9.96|9.94|9.94|9.96|9.96|9.94|9.94|0
1704306300000|2024-01-03 18:25:00|9.95|9.95|9.96|9.96|9.96|9.96|9.95|9.95|0
1704306600000|2024-01-03 18:30:00|9.95|9.95|9.93|9.93|9.96|9.96|9.93|9.93|0
1704306900000|2024-01-03 18:35:00|9.92|9.92|9.94|9.94|9.94|9.94|9.92|9.92|0
1704307200000|2024-01-03 18:40:00|9.93|9.93|9.92|9.92|9.94|9.94|9.91|9.91|0
1704307500000|2024-01-03 18:45:00|9.93|9.93|9.93|9.93|9.93|9.93|9.92|9.92|0
1704307800000|2024-01-03 18:50:00|9.92|9.92|9.92|9.92|9.93|9.93|9.92|9.92|0
1704308100000|2024-01-03 18:55:00|9.91|9.91|9.9|9.9|9.91|9.91|9.89|9.89|0
1704308400000|2024-01-03 19:00:00|9.89|9.89|9.87|9.87|9.93|9.93|9.86|9.86|0
1704308700000|2024-01-03 19:05:00|9.85|9.85|9.9|9.9|9.9|9.9|9.84|9.84|0
1704309000000|2024-01-03 19:10:00|9.89|9.89|9.89|9.89|9.9|9.9|9.88|9.88|0
1704309300000|2024-01-03 19:15:00|9.88|9.88|9.91|9.91|9.91|9.91|9.88|9.88|0
1704309600000|2024-01-03 19:20:00|9.9|9.9|9.9|9.9|9.9|9.9|9.89|9.89|0
1704309900000|2024-01-03 19:25:00|9.89|9.89|9.96|9.96|9.97|9.97|9.89|9.89|0
1704310200000|2024-01-03 19:30:00|9.97|9.97|9.94|9.94|9.99|9.99|9.93|9.93|0
1704310500000|2024-01-03 19:35:00|9.95|9.95|9.94|9.94|9.96|9.96|9.92|9.92|0
1704310800000|2024-01-03 19:40:00|9.93|9.93|9.96|9.96|9.96|9.96|9.93|9.93|0
1704311100000|2024-01-03 19:45:00|9.95|9.95|9.93|9.93|9.95|9.95|9.93|9.93|0
1704311400000|2024-01-03 19:50:00|9.92|9.92|9.92|9.92|9.93|9.93|9.91|9.91|0
1704311700000|2024-01-03 19:55:00|9.93|9.93|9.91|9.91|9.93|9.93|9.91|9.91|0
1704312000000|2024-01-03 20:00:00|9.92|9.92|9.89|9.89|9.92|9.92|9.88|9.88|0
1704312300000|2024-01-03 20:05:00|9.88|9.88|9.86|9.86|9.88|9.88|9.84|9.84|0
1704312600000|2024-01-03 20:10:00|9.85|9.85|9.84|9.84|9.85|9.85|9.82|9.82|0
1704312900000|2024-01-03 20:15:00|9.83|9.83|9.83|9.83|9.85|9.85|9.81|9.81|0
1704313200000|2024-01-03 20:20:00|9.84|9.84|9.83|9.83|9.85|9.85|9.83|9.83|0
1704313500000|2024-01-03 20:25:00|9.82|9.82|9.84|9.84|9.84|9.84|9.82|9.82|0
1704313800000|2024-01-03 20:30:00|9.85|9.85|9.88|9.88|9.88|9.88|9.84|9.84|0
1704314100000|2024-01-03 20:35:00|9.89|9.89|9.87|9.87|9.89|9.89|9.86|9.86|0
1704314400000|2024-01-03 20:40:00|9.89|9.89|9.87|9.87|9.9|9.9|9.87|9.87|0
1704314700000|2024-01-03 20:45:00|9.88|9.88|9.87|9.87|9.89|9.89|9.86|9.86|0
1704315000000|2024-01-03 20:50:00|9.86|9.86|9.84|9.84|9.87|9.87|9.84|9.84|0
1704315300000|2024-01-03 20:55:00|9.85|9.85|9.86|9.86|9.87|9.87|9.84|9.84|0
1704315600000|2024-01-03 21:00:00|9.85|9.85|9.88|9.88|9.93|9.93|9.85|9.85|0
1704315900000|2024-01-03 21:05:00|9.87|9.87|9.87|9.87|9.87|9.87|9.87|9.87|0
1704316200000|2024-01-03 21:10:00|9.86|9.86|9.85|9.85|9.86|9.86|9.84|9.84|0
1704316500000|2024-01-03 21:15:00|9.84|9.84|9.84|9.84|9.84|9.84|9.84|9.84|0
1704316800000|2024-01-03 21:20:00|9.85|9.85|9.85|9.85|9.85|9.85|9.85|9.85|0
1704317100000|2024-01-03 21:25:00|9.84|9.84|9.84|9.84|9.84|9.84|9.84|9.84|0
1704317400000|2024-01-03 21:30:00|9.85|9.85|9.84|9.84|9.85|9.85|9.84|9.84|0
1704318000000|2024-01-03 21:40:00|9.85|9.85|9.84|9.84|9.85|9.85|9.84|9.84|0
1704318300000|2024-01-03 21:45:00|9.85|9.85|9.85|9.85|9.85|9.85|9.85|9.85|0
1704318600000|2024-01-03 21:50:00|9.84|9.84|9.83|9.83|9.84|9.84|9.83|9.83|0
1704318900000|2024-01-03 21:55:00|9.84|9.84|9.84|9.84|9.84|9.84|9.82|9.82|0
1704319500000|2024-01-03 22:05:00|9.86|9.86|9.86|9.86|9.86|9.86|9.86|9.86|0
1704320100000|2024-01-03 22:15:00|9.85|9.85|9.89|9.89|9.89|9.89|9.85|9.85|0
1704321000000|2024-01-03 22:30:00|9.86|9.86|9.86|9.86|9.86|9.86|9.86|9.86|0
1704321900000|2024-01-03 22:45:00|9.89|9.89|9.85|9.85|9.89|9.89|9.85|9.85|0
1704322200000|2024-01-03 22:50:00|9.84|9.84|9.84|9.84|9.85|9.85|9.84|9.84|0
1704322800000|2024-01-03 23:00:00|9.86|9.86|9.86|9.86|9.86|9.86|9.86|9.86|0
1704323100000|2024-01-03 23:05:00|9.85|9.85|9.84|9.84|9.86|9.86|9.84|9.84|0
1704324600000|2024-01-03 23:30:00|9.82|9.82|9.83|9.83|9.83|9.83|9.82|9.82|0
1704324900000|2024-01-03 23:35:00|9.82|9.82|9.84|9.84|9.84|9.84|9.79|9.79|0
1704325200000|2024-01-03 23:40:00|9.85|9.85|9.84|9.84|9.85|9.85|9.83|9.83|0
1704325800000|2024-01-03 23:50:00|9.82|9.82|9.82|9.82|9.82|9.82|9.82|9.82|0
1704326100000|2024-01-03 23:55:00|9.84|9.84|9.84|9.84|9.84|9.84|9.84|9.84|0
1704326700000|2024-01-04 00:05:00|9.8|9.8|9.8|9.8|9.8|9.8|9.8|9.8|0
1704327000000|2024-01-04 00:10:00|9.84|9.84|9.81|9.81|9.84|9.84|9.81|9.81|0
1704327300000|2024-01-04 00:15:00|9.84|9.84|9.8|9.8|9.84|9.84|9.8|9.8|0
1704327600000|2024-01-04 00:20:00|9.84|9.84|9.86|9.86|9.86|9.86|9.82|9.82|0
1704327900000|2024-01-04 00:25:00|9.83|9.83|9.82|9.82|9.83|9.83|9.81|9.81|0
1704328200000|2024-01-04 00:30:00|9.8|9.8|9.82|9.82|9.82|9.82|9.8|9.8|0
1704328500000|2024-01-04 00:35:00|9.84|9.84|9.84|9.84|9.84|9.84|9.84|9.84|0
1704328800000|2024-01-04 00:40:00|9.82|9.82|9.82|9.82|9.82|9.82|9.82|9.82|0
1704329100000|2024-01-04 00:45:00|9.81|9.81|9.81|9.81|9.81|9.81|9.81|9.81|0
1704329400000|2024-01-04 00:50:00|9.8|9.8|9.79|9.79|9.8|9.8|9.79|9.79|0
1704329700000|2024-01-04 00:55:00|9.8|9.8|9.8|9.8|9.8|9.8|9.8|9.8|0
1704358800000|2024-01-04 09:00:00|9.92|9.92|9.89|9.89|9.92|9.92|9.89|9.89|0
1704359100000|2024-01-04 09:05:00|9.88|9.88|9.86|9.86|9.88|9.88|9.86|9.86|0
1704359700000|2024-01-04 09:15:00|9.88|9.88|9.9|9.9|9.9|9.9|9.88|9.88|0
1704360000000|2024-01-04 09:20:00|9.93|9.93|9.94|9.94|9.96|9.96|9.93|9.93|0
1704361200000|2024-01-04 09:40:00|9.99|9.99|9.99|9.99|9.99|9.99|9.99|9.99|0
1704361500000|2024-01-04 09:45:00|10.01|10.01|9.98|9.98|10.01|10.01|9.98|9.98|0
1704361800000|2024-01-04 09:50:00|9.95|9.95|9.95|9.95|9.95|9.95|9.95|9.95|0
1704362400000|2024-01-04 10:00:00|9.96|9.96|9.96|9.96|9.97|9.97|9.95|9.95|0
1704363000000|2024-01-04 10:10:00|9.97|9.97|9.97|9.97|9.97|9.97|9.97|9.97|0
1704363600000|2024-01-04 10:20:00|9.96|9.96|9.94|9.94|9.96|9.96|9.94|9.94|0
1704363900000|2024-01-04 10:25:00|9.96|9.96|9.96|9.96|9.96|9.96|9.96|9.96|0
1704364800000|2024-01-04 10:40:00|9.95|9.95|9.97|9.97|9.97|9.97|9.95|9.95|0
1704365100000|2024-01-04 10:45:00|9.98|9.98|9.96|9.96|9.98|9.98|9.96|9.96|0
1704365400000|2024-01-04 10:50:00|9.94|9.94|9.94|9.94|9.94|9.94|9.94|9.94|0
1704366600000|2024-01-04 11:10:00|9.96|9.96|9.94|9.94|9.96|9.96|9.94|9.94|0
1704366900000|2024-01-04 11:15:00|9.97|9.97|9.97|9.97|9.97|9.97|9.97|9.97|0
1704367200000|2024-01-04 11:20:00|9.98|9.98|9.98|9.98|9.98|9.98|9.98|9.98|0
1704367800000|2024-01-04 11:30:00|9.97|9.97|9.99|9.99|9.99|9.99|9.97|9.97|0
1704368100000|2024-01-04 11:35:00|10|10|9.98|9.98|10|10|9.98|9.98|0
1704368400000|2024-01-04 11:40:00|9.99|9.99|9.93|9.93|9.99|9.99|9.93|9.93|0
1704368700000|2024-01-04 11:45:00|9.92|9.92|9.92|9.92|9.92|9.92|9.91|9.91|0
1704369000000|2024-01-04 11:50:00|9.99|9.99|10|10|10|10|9.99|9.99|0
1704369300000|2024-01-04 11:55:00|9.99|9.99|9.99|9.99|9.99|9.99|9.99|9.99|0
1704369600000|2024-01-04 12:00:00|9.94|9.94|9.9|9.9|9.97|9.97|9.9|9.9|0
1704369900000|2024-01-04 12:05:00|9.89|9.89|9.89|9.89|9.89|9.89|9.89|9.89|0
1704370200000|2024-01-04 12:10:00|9.94|9.94|9.89|9.89|9.95|9.95|9.89|9.89|0
1704370500000|2024-01-04 12:15:00|9.9|9.9|9.9|9.9|9.9|9.9|9.9|9.9|0
1704370800000|2024-01-04 12:20:00|9.89|9.89|9.89|9.89|9.89|9.89|9.89|9.89|0
1704371100000|2024-01-04 12:25:00|9.88|9.88|9.88|9.88|9.88|9.88|9.88|9.88|0
1704371400000|2024-01-04 12:30:00|9.89|9.89|9.94|9.94|9.94|9.94|9.89|9.89|0
1704372000000|2024-01-04 12:40:00|9.93|9.93|9.87|9.87|9.93|9.93|9.87|9.87|0
1704372300000|2024-01-04 12:45:00|9.89|9.89|9.88|9.88|9.89|9.89|9.88|9.88|0
1704372600000|2024-01-04 12:50:00|9.91|9.91|9.91|9.91|9.91|9.91|9.91|9.91|0
1704372900000|2024-01-04 12:55:00|9.92|9.92|9.95|9.95|9.95|9.95|9.92|9.92|0
1704373200000|2024-01-04 13:00:00|9.94|9.94|9.92|9.92|9.94|9.94|9.92|9.92|0
1704373500000|2024-01-04 13:05:00|9.88|9.88|9.88|9.88|9.91|9.91|9.88|9.88|0
1704373800000|2024-01-04 13:10:00|9.91|9.91|9.91|9.91|9.91|9.91|9.91|9.91|0
1704374100000|2024-01-04 13:15:00|9.89|9.89|9.94|9.94|9.94|9.94|9.88|9.88|0
1704374400000|2024-01-04 13:20:00|9.95|9.95|9.88|9.88|9.95|9.95|9.88|9.88|0
1704374700000|2024-01-04 13:25:00|9.91|9.91|9.88|9.88|9.91|9.91|9.88|9.88|0
1704375000000|2024-01-04 13:30:00|9.87|9.87|9.87|9.87|9.87|9.87|9.87|9.87|0
1704375300000|2024-01-04 13:35:00|9.86|9.86|9.89|9.89|9.89|9.89|9.86|9.86|0
1704375600000|2024-01-04 13:40:00|9.91|9.91|9.86|9.86|9.91|9.91|9.83|9.83|0
1704375900000|2024-01-04 13:45:00|9.82|9.82|9.82|9.82|9.82|9.82|9.82|9.82|0
1704376200000|2024-01-04 13:50:00|9.81|9.81|9.87|9.87|9.9|9.9|9.81|9.81|0
1704376500000|2024-01-04 13:55:00|9.88|9.88|9.86|9.86|9.88|9.88|9.86|9.86|0
1704376800000|2024-01-04 14:00:00|9.83|9.83|9.82|9.82|9.83|9.83|9.82|9.82|0
1704377700000|2024-01-04 14:15:00|9.85|9.85|9.84|9.84|9.86|9.86|9.84|9.84|0
1704378300000|2024-01-04 14:25:00|9.79|9.79|9.84|9.84|9.84|9.84|9.74|9.74|0
1704378600000|2024-01-04 14:30:00|9.74|9.74|9.74|9.74|9.85|9.85|9.73|9.73|0
1704378900000|2024-01-04 14:35:00|9.75|9.75|9.88|9.88|9.88|9.88|9.75|9.75|0
1704379200000|2024-01-04 14:40:00|9.85|9.85|9.88|9.88|9.88|9.88|9.8|9.8|0
1704379500000|2024-01-04 14:45:00|9.87|9.87|9.79|9.79|9.87|9.87|9.79|9.79|0
1704379800000|2024-01-04 14:50:00|9.8|9.8|9.85|9.85|9.86|9.86|9.79|9.79|0
1704380100000|2024-01-04 14:55:00|9.86|9.86|9.89|9.89|9.9|9.9|9.86|9.86|0
1704380400000|2024-01-04 15:00:00|9.88|9.88|9.94|9.94|9.94|9.94|9.88|9.88|0
1704380700000|2024-01-04 15:05:00|9.93|9.93|10.01|10.01|10.01|10.01|9.92|9.92|0
1704381000000|2024-01-04 15:10:00|10|10|10.03|10.03|10.04|10.04|9.99|9.99|0
1704381300000|2024-01-04 15:15:00|10.04|10.04|10|10|10.07|10.07|10|10|0
1704381600000|2024-01-04 15:20:00|10.01|10.01|9.97|9.97|10.01|10.01|9.96|9.96|0
1704381900000|2024-01-04 15:25:00|9.98|9.98|9.99|9.99|9.99|9.99|9.94|9.94|0
1704382200000|2024-01-04 15:30:00|10|10|10.02|10.02|10.04|10.04|10|10|0
1704382500000|2024-01-04 15:35:00|10.04|10.04|10.05|10.05|10.06|10.06|10.04|10.04|0
1704382800000|2024-01-04 15:40:00|10.06|10.06|10.05|10.05|10.06|10.06|10.01|10.01|0
1704383100000|2024-01-04 15:45:00|10.04|10.04|10.06|10.06|10.07|10.07|10.04|10.04|0
1704383400000|2024-01-04 15:50:00|10.05|10.05|10.03|10.03|10.06|10.06|10.02|10.02|0
1704383700000|2024-01-04 15:55:00|10.04|10.04|10.03|10.03|10.05|10.05|10.02|10.02|0
1704384000000|2024-01-04 16:00:00|10.02|10.02|10.04|10.04|10.06|10.06|10.02|10.02|0
1704384300000|2024-01-04 16:05:00|10.03|10.03|10.01|10.01|10.04|10.04|10|10|0
1704384600000|2024-01-04 16:10:00|10|10|10.04|10.04|10.04|10.04|10|10|0
1704384900000|2024-01-04 16:15:00|10.05|10.05|10.04|10.04|10.07|10.07|10.03|10.03|0
1704385200000|2024-01-04 16:20:00|10.03|10.03|10|10|10.03|10.03|10|10|0
1704385500000|2024-01-04 16:25:00|10.01|10.01|10.01|10.01|10.04|10.04|10|10|0
1704385800000|2024-01-04 16:30:00|10.02|10.02|10.01|10.01|10.02|10.02|10|10|0
1704386100000|2024-01-04 16:35:00|10.02|10.02|10.04|10.04|10.04|10.04|10.01|10.01|0
1704386400000|2024-01-04 16:40:00|10.03|10.03|10.06|10.06|10.06|10.06|10.03|10.03|0
1704386700000|2024-01-04 16:45:00|10.05|10.05|10.05|10.05|10.07|10.07|10.05|10.05|0
1704387000000|2024-01-04 16:50:00|10.04|10.04|10.02|10.02|10.04|10.04|10.02|10.02|0
1704387300000|2024-01-04 16:55:00|10.03|10.03|10.06|10.06|10.06|10.06|10.02|10.02|0
1704387600000|2024-01-04 17:00:00|10.05|10.05|10.04|10.04|10.06|10.06|10.03|10.03|0
1704387900000|2024-01-04 17:05:00|10.05|10.05|10.09|10.09|10.09|10.09|10.05|10.05|0
1704388200000|2024-01-04 17:10:00|10.08|10.08|10.09|10.09|10.1|10.1|10.08|10.08|0
1704388500000|2024-01-04 17:15:00|10.08|10.08|10.05|10.05|10.09|10.09|10.05|10.05|0
1704388800000|2024-01-04 17:20:00|10.06|10.06|10.07|10.07|10.08|10.08|10.06|10.06|0
1704389100000|2024-01-04 17:25:00|10.08|10.08|10.11|10.11|10.12|10.12|10.08|10.08|0
1704389400000|2024-01-04 17:30:00|10.1|10.1|10.08|10.08|10.11|10.11|10.08|10.08|0
1704389700000|2024-01-04 17:35:00|10.07|10.07|10.07|10.07|10.07|10.07|10.05|10.05|0
1704390000000|2024-01-04 17:40:00|10.06|10.06|10.07|10.07|10.09|10.09|10.06|10.06|0
1704390300000|2024-01-04 17:45:00|10.06|10.06|10.1|10.1|10.1|10.1|10.05|10.05|0
1704390600000|2024-01-04 17:50:00|10.09|10.09|10.13|10.13|10.13|10.13|10.09|10.09|0
1704390900000|2024-01-04 17:55:00|10.12|10.12|10.12|10.12|10.12|10.12|10.1|10.1|0
1704391200000|2024-01-04 18:00:00|10.11|10.11|10.12|10.12|10.14|10.14|10.11|10.11|0
1704391500000|2024-01-04 18:05:00|10.11|10.11|10.12|10.12|10.12|10.12|10.11|10.11|0
1704391800000|2024-01-04 18:10:00|10.11|10.11|10.13|10.13|10.14|10.14|10.11|10.11|0
1704392100000|2024-01-04 18:15:00|10.12|10.12|10.13|10.13|10.14|10.14|10.11|10.11|0
1704392400000|2024-01-04 18:20:00|10.12|10.12|10.14|10.14|10.15|10.15|10.11|10.11|0
1704392700000|2024-01-04 18:25:00|10.15|10.15|10.12|10.12|10.15|10.15|10.12|10.12|0
1704393000000|2024-01-04 18:30:00|10.13|10.13|10.12|10.12|10.13|10.13|10.12|10.12|0
1704393300000|2024-01-04 18:35:00|10.13|10.13|10.13|10.13|10.15|10.15|10.12|10.12|0
1704393600000|2024-01-04 18:40:00|10.14|10.14|10.17|10.17|10.17|10.17|10.14|10.14|0
1704393900000|2024-01-04 18:45:00|10.16|10.16|10.15|10.15|10.16|10.16|10.15|10.15|0
1704394200000|2024-01-04 18:50:00|10.16|10.16|10.14|10.14|10.16|10.16|10.14|10.14|0
1704394500000|2024-01-04 18:55:00|10.15|10.15|10.14|10.14|10.15|10.15|10.14|10.14|0
1704394800000|2024-01-04 19:00:00|10.15|10.15|10.13|10.13|10.15|10.15|10.13|10.13|0
1704395100000|2024-01-04 19:05:00|10.14|10.14|10.15|10.15|10.15|10.15|10.13|10.13|0
1704395400000|2024-01-04 19:10:00|10.14|10.14|10.14|10.14|10.14|10.14|10.12|10.12|0
1704395700000|2024-01-04 19:15:00|10.15|10.15|10.15|10.15|10.15|10.15|10.13|10.13|0
1704396000000|2024-01-04 19:20:00|10.16|10.16|10.12|10.12|10.16|10.16|10.12|10.12|0
1704396300000|2024-01-04 19:25:00|10.13|10.13|10.13|10.13|10.13|10.13|10.12|10.12|0
1704396600000|2024-01-04 19:30:00|10.12|10.12|10.08|10.08|10.12|10.12|10.07|10.07|0
1704396900000|2024-01-04 19:35:00|10.09|10.09|10.08|10.08|10.1|10.1|10.08|10.08|0
1704397200000|2024-01-04 19:40:00|10.09|10.09|10.05|10.05|10.09|10.09|10.04|10.04|0
1704397500000|2024-01-04 19:45:00|10.04|10.04|10.05|10.05|10.06|10.06|10.04|10.04|0
1704397800000|2024-01-04 19:50:00|10.06|10.06|10.09|10.09|10.09|10.09|10.06|10.06|0
1704398100000|2024-01-04 19:55:00|10.08|10.08|10.09|10.09|10.09|10.09|10.07|10.07|0
1704398400000|2024-01-04 20:00:00|10.08|10.08|10.07|10.07|10.09|10.09|10.06|10.06|0
1704398700000|2024-01-04 20:05:00|10.06|10.06|10.09|10.09|10.09|10.09|10.06|10.06|0
1704399000000|2024-01-04 20:10:00|10.08|10.08|10.07|10.07|10.09|10.09|10.07|10.07|0
1704399300000|2024-01-04 20:15:00|10.06|10.06|10.05|10.05|10.06|10.06|10.04|10.04|0
1704399600000|2024-01-04 20:20:00|10.06|10.06|10.05|10.05|10.06|10.06|10.04|10.04|0
1704399900000|2024-01-04 20:25:00|10.06|10.06|10.05|10.05|10.06|10.06|10.04|10.04|0
1704400200000|2024-01-04 20:30:00|10.04|10.04|10.04|10.04|10.06|10.06|10.04|10.04|0
1704400500000|2024-01-04 20:35:00|10.05|10.05|10.06|10.06|10.07|10.07|10.05|10.05|0
1704400800000|2024-01-04 20:40:00|10.05|10.05|10.03|10.03|10.05|10.05|10.03|10.03|0
1704401100000|2024-01-04 20:45:00|10.04|10.04|10.02|10.02|10.04|10.04|10|10|0
1704401400000|2024-01-04 20:50:00|9.99|9.99|9.97|9.97|10|10|9.97|9.97|0
1704401700000|2024-01-04 20:55:00|9.98|9.98|10.01|10.01|10.01|10.01|9.98|9.98|0
1704402000000|2024-01-04 21:00:00|10|10|10.02|10.02|10.04|10.04|9.99|9.99|0
1704402300000|2024-01-04 21:05:00|10.03|10.03|10.03|10.03|10.03|10.03|10.03|10.03|0
1704402600000|2024-01-04 21:10:00|10.04|10.04|10.04|10.04|10.04|10.04|10.04|10.04|0
1704402900000|2024-01-04 21:15:00|10.02|10.02|9.94|9.94|10.02|10.02|9.94|9.94|0
1704403200000|2024-01-04 21:20:00|9.93|9.93|9.94|9.94|9.94|9.94|9.91|9.91|0
1704403500000|2024-01-04 21:25:00|9.93|9.93|9.93|9.93|9.94|9.94|9.93|9.93|0
1704403800000|2024-01-04 21:30:00|9.94|9.94|9.93|9.93|9.94|9.94|9.93|9.93|0
1704404100000|2024-01-04 21:35:00|9.92|9.92|9.9|9.9|9.93|9.93|9.9|9.9|0
1704404400000|2024-01-04 21:40:00|9.91|9.91|9.91|9.91|9.91|9.91|9.91|9.91|0
1704404700000|2024-01-04 21:45:00|9.9|9.9|9.94|9.94|9.94|9.94|9.9|9.9|0
1704405000000|2024-01-04 21:50:00|9.98|9.98|9.98|9.98|9.98|9.98|9.98|9.98|0
1704405300000|2024-01-04 21:55:00|9.95|9.95|9.95|9.95|9.95|9.95|9.95|9.95|0
1704405900000|2024-01-04 22:05:00|9.94|9.94|9.96|9.96|9.96|9.96|9.94|9.94|0
1704406200000|2024-01-04 22:10:00|9.94|9.94|9.94|9.94|9.94|9.94|9.94|9.94|0
1704406800000|2024-01-04 22:20:00|9.95|9.95|9.97|9.97|9.97|9.97|9.95|9.95|0
1704407100000|2024-01-04 22:25:00|9.96|9.96|9.96|9.96|9.96|9.96|9.96|9.96|0
1704407400000|2024-01-04 22:30:00|9.97|9.97|9.94|9.94|9.97|9.97|9.94|9.94|0
1704408000000|2024-01-04 22:40:00|9.93|9.93|9.93|9.93|9.93|9.93|9.93|9.93|0
1704408600000|2024-01-04 22:50:00|9.94|9.94|9.94|9.94|9.94|9.94|9.94|9.94|0
1704409200000|2024-01-04 23:00:00|9.95|9.95|9.95|9.95|9.95|9.95|9.95|9.95|0
1704409800000|2024-01-04 23:10:00|9.94|9.94|9.94|9.94|9.94|9.94|9.94|9.94|0
1704410100000|2024-01-04 23:15:00|9.95|9.95|9.95|9.95|9.95|9.95|9.95|9.95|0
1704410400000|2024-01-04 23:20:00|9.96|9.96|9.96|9.96|9.96|9.96|9.96|9.96|0
1704410700000|2024-01-04 23:25:00|9.97|9.97|9.96|9.96|9.97|9.97|9.96|9.96|0
1704411300000|2024-01-04 23:35:00|9.97|9.97|9.96|9.96|9.97|9.97|9.96|9.96|0
1704411900000|2024-01-04 23:45:00|9.97|9.97|9.98|9.98|9.98|9.98|9.97|9.97|0
1704412200000|2024-01-04 23:50:00|9.97|9.97|9.98|9.98|9.98|9.98|9.97|9.97|0
1704412500000|2024-01-04 23:55:00|9.97|9.97|9.97|9.97|9.97|9.97|9.97|9.97|0
1704412800000|2024-01-05 00:00:00|9.98|9.98|9.98|9.98|9.98|9.98|9.95|9.95|0
1704413400000|2024-01-05 00:10:00|9.95|9.95|9.98|9.98|9.98|9.98|9.95|9.95|0
1704413700000|2024-01-05 00:15:00|9.94|9.94|9.94|9.94|9.94|9.94|9.94|9.94|0
1704414000000|2024-01-05 00:20:00|9.98|9.98|9.99|9.99|9.99|9.99|9.97|9.97|0
1704414300000|2024-01-05 00:25:00|9.97|9.97|9.98|9.98|9.99|9.99|9.97|9.97|0
1704414900000|2024-01-05 00:35:00|9.97|9.97|9.94|9.94|9.98|9.98|9.94|9.94|0
1704415200000|2024-01-05 00:40:00|9.98|9.98|9.98|9.98|9.98|9.98|9.98|9.98|0
1704415500000|2024-01-05 00:45:00|9.94|9.94|9.98|9.98|9.98|9.98|9.94|9.94|0
1704415800000|2024-01-05 00:50:00|9.96|9.96|9.96|9.96|9.96|9.96|9.96|9.96|0
1704416100000|2024-01-05 00:55:00|9.97|9.97|9.97|9.97|9.97|9.97|9.97|9.97|0
1704445200000|2024-01-05 09:00:00|9.98|9.98|9.94|9.94|9.98|9.98|9.9|9.9|0
1704445500000|2024-01-05 09:05:00|9.93|9.93|9.93|9.93|9.93|9.93|9.93|9.93|0
1704445800000|2024-01-05 09:10:00|9.9|9.9|9.96|9.96|9.96|9.96|9.9|9.9|0
1704446100000|2024-01-05 09:15:00|9.94|9.94|9.94|9.94|9.94|9.94|9.94|9.94|0
1704447900000|2024-01-05 09:45:00|9.91|9.91|9.91|9.91|9.91|9.91|9.91|9.91|0
1704448200000|2024-01-05 09:50:00|9.94|9.94|9.94|9.94|9.94|9.94|9.94|9.94|0
1704448800000|2024-01-05 10:00:00|9.95|9.95|9.95|9.95|9.95|9.95|9.95|9.95|0
1704449400000|2024-01-05 10:10:00|9.91|9.91|9.91|9.91|9.91|9.91|9.91|9.91|0
1704449700000|2024-01-05 10:15:00|9.92|9.92|9.92|9.92|9.92|9.92|9.92|9.92|0
1704450000000|2024-01-05 10:20:00|9.9|9.9|9.9|9.9|9.9|9.9|9.9|9.9|0
1704450300000|2024-01-05 10:25:00|9.89|9.89|9.89|9.89|9.89|9.89|9.89|9.89|0
1704450600000|2024-01-05 10:30:00|9.92|9.92|9.9|9.9|9.92|9.92|9.9|9.9|0
1704451500000|2024-01-05 10:45:00|9.86|9.86|9.9|9.9|9.9|9.9|9.86|9.86|0
1704452100000|2024-01-05 10:55:00|9.87|9.87|9.84|9.84|9.88|9.88|9.84|9.84|0
1704452700000|2024-01-05 11:05:00|9.83|9.83|9.84|9.84|9.84|9.84|9.83|9.83|0
1704453000000|2024-01-05 11:10:00|9.82|9.82|9.82|9.82|9.82|9.82|9.82|9.82|0
1704453300000|2024-01-05 11:15:00|9.84|9.84|9.8|9.8|9.84|9.84|9.8|9.8|0
1704453600000|2024-01-05 11:20:00|9.83|9.83|9.83|9.83|9.83|9.83|9.83|9.83|0
1704453900000|2024-01-05 11:25:00|9.84|9.84|9.86|9.86|9.87|9.87|9.84|9.84|0
1704454800000|2024-01-05 11:40:00|9.84|9.84|9.85|9.85|9.85|9.85|9.84|9.84|0
1704455100000|2024-01-05 11:45:00|9.87|9.87|9.86|9.86|9.87|9.87|9.86|9.86|0
1704455400000|2024-01-05 11:50:00|9.8|9.8|9.79|9.79|9.8|9.8|9.79|9.79|0
1704455700000|2024-01-05 11:55:00|9.86|9.86|9.86|9.86|9.86|9.86|9.86|9.86|0
1704456000000|2024-01-05 12:00:00|9.89|9.89|9.86|9.86|9.89|9.89|9.83|9.83|0
1704456300000|2024-01-05 12:05:00|9.88|9.88|9.88|9.88|9.88|9.88|9.88|9.88|0
1704456600000|2024-01-05 12:10:00|9.84|9.84|9.83|9.83|9.84|9.84|9.82|9.82|0
1704457200000|2024-01-05 12:20:00|9.84|9.84|9.84|9.84|9.84|9.84|9.84|9.84|0
1704457500000|2024-01-05 12:25:00|9.87|9.87|9.88|9.88|9.89|9.89|9.86|9.86|0
1704457800000|2024-01-05 12:30:00|9.87|9.87|9.89|9.89|9.89|9.89|9.87|9.87|0
1704458700000|2024-01-05 12:45:00|9.88|9.88|9.88|9.88|9.88|9.88|9.88|9.88|0
1704459300000|2024-01-05 12:55:00|9.89|9.89|9.89|9.89|9.89|9.89|9.89|9.89|0
1704459600000|2024-01-05 13:00:00|9.9|9.9|9.89|9.89|9.9|9.9|9.89|9.89|0
1704459900000|2024-01-05 13:05:00|9.88|9.88|9.88|9.88|9.88|9.88|9.88|9.88|0
1704460200000|2024-01-05 13:10:00|9.87|9.87|9.87|9.87|9.87|9.87|9.87|9.87|0
1704460500000|2024-01-05 13:15:00|9.88|9.88|9.9|9.9|9.9|9.9|9.88|9.88|0
1704460800000|2024-01-05 13:20:00|9.91|9.91|9.9|9.9|9.91|9.91|9.9|9.9|0
1704461100000|2024-01-05 13:25:00|9.91|9.91|9.9|9.9|9.91|9.91|9.9|9.9|0
1704461400000|2024-01-05 13:30:00|9.87|9.87|9.82|9.82|9.9|9.9|9.82|9.82|0
1704461700000|2024-01-05 13:35:00|9.85|9.85|9.85|9.85|9.85|9.85|9.85|9.85|0
1704462000000|2024-01-05 13:40:00|9.84|9.84|9.88|9.88|9.88|9.88|9.84|9.84|0
1704462300000|2024-01-05 13:45:00|9.89|9.89|9.89|9.89|9.89|9.89|9.89|9.89|0
1704462600000|2024-01-05 13:50:00|9.9|9.9|9.9|9.9|9.9|9.9|9.9|9.9|0
1704462900000|2024-01-05 13:55:00|9.88|9.88|9.88|9.88|9.88|9.88|9.88|9.88|0
1704463200000|2024-01-05 14:00:00|9.91|9.91|9.91|9.91|9.91|9.91|9.91|9.91|0
1704463500000|2024-01-05 14:05:00|9.94|9.94|9.91|9.91|9.94|9.94|9.91|9.91|0
1704463800000|2024-01-05 14:10:00|9.94|9.94|9.89|9.89|9.94|9.94|9.89|9.89|0
1704464100000|2024-01-05 14:15:00|9.92|9.92|9.94|9.94|9.94|9.94|9.92|9.92|0
1704464400000|2024-01-05 14:20:00|9.95|9.95|9.93|9.93|9.95|9.95|9.93|9.93|0
1704464700000|2024-01-05 14:25:00|9.88|9.88|9.86|9.86|9.91|9.91|9.86|9.86|0
1704465000000|2024-01-05 14:30:00|9.89|9.89|9.95|9.95|9.95|9.95|9.84|9.84|0
1704465300000|2024-01-05 14:35:00|9.96|9.96|9.93|9.93|9.96|9.96|9.92|9.92|0
1704465600000|2024-01-05 14:40:00|9.92|9.92|9.89|9.89|9.94|9.94|9.89|9.89|0
1704465900000|2024-01-05 14:45:00|9.9|9.9|9.91|9.91|9.95|9.95|9.9|9.9|0
1704466200000|2024-01-05 14:50:00|9.92|9.92|9.96|9.96|9.99|9.99|9.92|9.92|0
1704466500000|2024-01-05 14:55:00|9.97|9.97|9.93|9.93|9.98|9.98|9.91|9.91|0
1704466800000|2024-01-05 15:00:00|9.98|9.98|10.04|10.04|10.04|10.04|9.97|9.97|0
1704467100000|2024-01-05 15:05:00|10.05|10.05|10.09|10.09|10.12|10.12|10.04|10.04|0
1704467400000|2024-01-05 15:10:00|10.1|10.1|10.11|10.11|10.14|10.14|10.09|10.09|0
1704467700000|2024-01-05 15:15:00|10.1|10.1|10.07|10.07|10.12|10.12|10.05|10.05|0
1704468000000|2024-01-05 15:20:00|10.06|10.06|10.09|10.09|10.09|10.09|10.03|10.03|0
1704468300000|2024-01-05 15:25:00|10.1|10.1|10.08|10.08|10.1|10.1|10.08|10.08|0
1704468600000|2024-01-05 15:30:00|10.09|10.09|10.1|10.1|10.11|10.11|10.09|10.09|0
1704468900000|2024-01-05 15:35:00|10.11|10.11|10.14|10.14|10.16|10.16|10.11|10.11|0
1704469200000|2024-01-05 15:40:00|10.13|10.13|10.11|10.11|10.14|10.14|10.1|10.1|0
1704469500000|2024-01-05 15:45:00|10.12|10.12|10.09|10.09|10.13|10.13|10.09|10.09|0
1704469800000|2024-01-05 15:50:00|10.1|10.1|10.12|10.12|10.13|10.13|10.1|10.1|0
1704470100000|2024-01-05 15:55:00|10.11|10.11|10.11|10.11|10.11|10.11|10.08|10.08|0
1704470400000|2024-01-05 16:00:00|10.12|10.12|10.09|10.09|10.14|10.14|10.09|10.09|0
1704470700000|2024-01-05 16:05:00|10.1|10.1|10.09|10.09|10.1|10.1|10.08|10.08|0
1704471000000|2024-01-05 16:10:00|10.1|10.1|10.1|10.1|10.11|10.11|10.1|10.1|0
1704471300000|2024-01-05 16:15:00|10.11|10.11|10.06|10.06|10.11|10.11|10.06|10.06|0
1704471600000|2024-01-05 16:20:00|10.07|10.07|10.07|10.07|10.08|10.08|10.06|10.06|0
1704471900000|2024-01-05 16:25:00|10.06|10.06|10.04|10.04|10.06|10.06|10.01|10.01|0
1704472200000|2024-01-05 16:30:00|10.05|10.05|10.04|10.04|10.05|10.05|10.04|10.04|0
1704472500000|2024-01-05 16:35:00|10.03|10.03|10.04|10.04|10.05|10.05|10.03|10.03|0
1704472800000|2024-01-05 16:40:00|10.05|10.05|10|10|10.07|10.07|10|10|0
1704473100000|2024-01-05 16:45:00|10.01|10.01|9.98|9.98|10.02|10.02|9.98|9.98|0
1704473400000|2024-01-05 16:50:00|9.99|9.99|10|10|10|10|9.98|9.98|0
1704473700000|2024-01-05 16:55:00|9.99|9.99|10.01|10.01|10.01|10.01|9.99|9.99|0
1704474000000|2024-01-05 17:00:00|10|10|10.01|10.01|10.02|10.02|9.99|9.99|0
1704474300000|2024-01-05 17:05:00|10.02|10.02|9.94|9.94|10.02|10.02|9.94|9.94|0
1704474600000|2024-01-05 17:10:00|9.95|9.95|9.97|9.97|9.97|9.97|9.94|9.94|0
1704474900000|2024-01-05 17:15:00|9.98|9.98|9.96|9.96|9.99|9.99|9.96|9.96|0
1704475200000|2024-01-05 17:20:00|9.97|9.97|9.99|9.99|9.99|9.99|9.96|9.96|0
1704475500000|2024-01-05 17:25:00|9.98|9.98|9.96|9.96|9.99|9.99|9.96|9.96|0
1704475800000|2024-01-05 17:30:00|9.97|9.97|9.97|9.97|9.98|9.98|9.97|9.97|0
1704476100000|2024-01-05 17:35:00|9.96|9.96|10|10|10|10|9.96|9.96|0
1704476400000|2024-01-05 17:40:00|10.01|10.01|10.02|10.02|10.02|10.02|10.01|10.01|0
1704476700000|2024-01-05 17:45:00|10.01|10.01|9.99|9.99|10.02|10.02|9.99|9.99|0
1704477000000|2024-01-05 17:50:00|10|10|10.01|10.01|10.02|10.02|10|10|0
1704477300000|2024-01-05 17:55:00|10.02|10.02|9.99|9.99|10.02|10.02|9.99|9.99|0
1704477600000|2024-01-05 18:00:00|10|10|9.98|9.98|10|10|9.97|9.97|0
1704477900000|2024-01-05 18:05:00|9.99|9.99|9.98|9.98|9.99|9.99|9.97|9.97|0
1704478200000|2024-01-05 18:10:00|9.99|9.99|9.97|9.97|9.99|9.99|9.96|9.96|0
1704478500000|2024-01-05 18:15:00|9.96|9.96|9.94|9.94|9.96|9.96|9.94|9.94|0
1704478800000|2024-01-05 18:20:00|9.95|9.95|9.96|9.96|9.96|9.96|9.94|9.94|0
1704479100000|2024-01-05 18:25:00|9.97|9.97|9.97|9.97|9.97|9.97|9.95|9.95|0
1704479400000|2024-01-05 18:30:00|9.98|9.98|9.98|9.98|9.99|9.99|9.97|9.97|0
1704479700000|2024-01-05 18:35:00|9.99|9.99|10|10|10|10|9.98|9.98|0
1704480000000|2024-01-05 18:40:00|9.99|9.99|9.98|9.98|9.99|9.99|9.98|9.98|0
1704480300000|2024-01-05 18:45:00|9.99|9.99|9.99|9.99|10|10|9.99|9.99|0
1704480600000|2024-01-05 18:50:00|9.98|9.98|9.99|9.99|10|10|9.98|9.98|0
1704480900000|2024-01-05 18:55:00|9.98|9.98|9.97|9.97|9.99|9.99|9.97|9.97|0
1704481200000|2024-01-05 19:00:00|9.98|9.98|9.98|9.98|9.99|9.99|9.97|9.97|0
1704481500000|2024-01-05 19:05:00|9.99|9.99|10.01|10.01|10.01|10.01|9.98|9.98|0
1704481800000|2024-01-05 19:10:00|10.02|10.02|9.99|9.99|10.02|10.02|9.99|9.99|0
1704482100000|2024-01-05 19:15:00|9.98|9.98|9.97|9.97|9.99|9.99|9.97|9.97|0
1704482400000|2024-01-05 19:20:00|9.98|9.98|9.99|9.99|9.99|9.99|9.98|9.98|0
1704482700000|2024-01-05 19:25:00|9.98|9.98|9.99|9.99|9.99|9.99|9.98|9.98|0
1704483000000|2024-01-05 19:30:00|9.98|9.98|9.99|9.99|9.99|9.99|9.97|9.97|0
1704483300000|2024-01-05 19:35:00|10|10|9.99|9.99|10|10|9.98|9.98|0
1704483600000|2024-01-05 19:40:00|9.98|9.98|9.98|9.98|9.98|9.98|9.97|9.97|0
1704483900000|2024-01-05 19:45:00|9.97|9.97|9.96|9.96|9.98|9.98|9.96|9.96|0
1704484200000|2024-01-05 19:50:00|9.95|9.95|9.94|9.94|9.95|9.95|9.94|9.94|0
1704484500000|2024-01-05 19:55:00|9.95|9.95|9.93|9.93|9.95|9.95|9.93|9.93|0
1704484800000|2024-01-05 20:00:00|9.92|9.92|9.94|9.94|9.94|9.94|9.92|9.92|0
1704485100000|2024-01-05 20:05:00|9.93|9.93|9.94|9.94|9.94|9.94|9.93|9.93|0
1704485400000|2024-01-05 20:10:00|9.95|9.95|9.97|9.97|9.98|9.98|9.94|9.94|0
1704485700000|2024-01-05 20:15:00|9.96|9.96|9.97|9.97|9.98|9.98|9.96|9.96|0
1704486000000|2024-01-05 20:20:00|9.96|9.96|9.97|9.97|9.98|9.98|9.96|9.96|0
1704486300000|2024-01-05 20:25:00|9.98|9.98|9.99|9.99|9.99|9.99|9.96|9.96|0
1704486600000|2024-01-05 20:30:00|9.98|9.98|9.96|9.96|9.98|9.98|9.94|9.94|0
1704486900000|2024-01-05 20:35:00|9.97|9.97|9.96|9.96|9.97|9.97|9.96|9.96|0
1704487200000|2024-01-05 20:40:00|9.95|9.95|9.97|9.97|9.97|9.97|9.95|9.95|0
1704487500000|2024-01-05 20:45:00|9.98|9.98|9.96|9.96|9.98|9.98|9.94|9.94|0
1704487800000|2024-01-05 20:50:00|9.95|9.95|9.96|9.96|9.97|9.97|9.94|9.94|0
1704488100000|2024-01-05 20:55:00|9.95|9.95|9.94|9.94|9.97|9.97|9.94|9.94|0
1704488400000|2024-01-05 21:00:00|9.91|9.91|9.94|9.94|9.98|9.98|9.91|9.91|0
1704704400000|2024-01-08 09:00:00|10.24|10.24|9.88|9.88|10.24|10.24|9.88|9.88|0
1704705000000|2024-01-08 09:10:00|9.9|9.9|9.91|9.91|9.91|9.91|9.9|9.9|0
1704705600000|2024-01-08 09:20:00|9.88|9.88|9.88|9.88|9.88|9.88|9.88|9.88|0
1704706200000|2024-01-08 09:30:00|9.86|9.86|9.85|9.85|9.86|9.86|9.85|9.85|0
1704706800000|2024-01-08 09:40:00|9.86|9.86|9.88|9.88|9.88|9.88|9.86|9.86|0
1704707100000|2024-01-08 09:45:00|9.87|9.87|9.86|9.86|9.87|9.87|9.86|9.86|0
1704709800000|2024-01-08 10:30:00|9.88|9.88|9.87|9.87|9.9|9.9|9.87|9.87|0
1704710400000|2024-01-08 10:40:00|9.93|9.93|9.93|9.93|9.93|9.93|9.93|9.93|0
1704710700000|2024-01-08 10:45:00|9.94|9.94|9.94|9.94|9.94|9.94|9.94|9.94|0
1704711000000|2024-01-08 10:50:00|9.93|9.93|9.93|9.93|9.93|9.93|9.93|9.93|0
1704711300000|2024-01-08 10:55:00|9.87|9.87|9.87|9.87|9.87|9.87|9.87|9.87|0
1704711600000|2024-01-08 11:00:00|9.93|9.93|9.93|9.93|9.93|9.93|9.92|9.92|0
1704712200000|2024-01-08 11:10:00|9.94|9.94|9.94|9.94|9.94|9.94|9.87|9.87|0
1704714300000|2024-01-08 11:45:00|9.92|9.92|9.92|9.92|9.92|9.92|9.92|9.92|0
1704714600000|2024-01-08 11:50:00|9.94|9.94|9.94|9.94|9.94|9.94|9.94|9.94|0
1704714900000|2024-01-08 11:55:00|9.88|9.88|9.88|9.88|9.88|9.88|9.88|9.88|0
1704715200000|2024-01-08 12:00:00|9.93|9.93|9.97|9.97|9.97|9.97|9.93|9.93|0
1704715500000|2024-01-08 12:05:00|9.96|9.96|9.97|9.97|9.97|9.97|9.95|9.95|0
1704715800000|2024-01-08 12:10:00|9.95|9.95|9.99|9.99|9.99|9.99|9.95|9.95|0
1704716700000|2024-01-08 12:25:00|9.97|9.97|9.97|9.97|9.97|9.97|9.97|9.97|0
1704717000000|2024-01-08 12:30:00|9.96|9.96|9.99|9.99|9.99|9.99|9.95|9.95|0
1704717300000|2024-01-08 12:35:00|10|10|10.01|10.01|10.01|10.01|10|10|0
1704717600000|2024-01-08 12:40:00|9.99|9.99|9.99|9.99|10.01|10.01|9.99|9.99|0
1704718200000|2024-01-08 12:50:00|10.01|10.01|10.01|10.01|10.01|10.01|10.01|10.01|0
1704718500000|2024-01-08 12:55:00|10|10|10.01|10.01|10.01|10.01|10|10|0
1704718800000|2024-01-08 13:00:00|9.99|9.99|10.01|10.01|10.02|10.02|9.99|9.99|0
1704719100000|2024-01-08 13:05:00|10.02|10.02|10.01|10.01|10.04|10.04|10.01|10.01|0
1704719400000|2024-01-08 13:10:00|10.04|10.04|10.04|10.04|10.04|10.04|10.04|10.04|0
1704719700000|2024-01-08 13:15:00|10.03|10.03|10.03|10.03|10.04|10.04|10.03|10.03|0
1704720000000|2024-01-08 13:20:00|10.01|10.01|10.04|10.04|10.04|10.04|10.01|10.01|0
1704720600000|2024-01-08 13:30:00|10.03|10.03|10.04|10.04|10.04|10.04|10.03|10.03|0
1704722100000|2024-01-08 13:55:00|10.03|10.03|10.04|10.04|10.04|10.04|10.01|10.01|0
1704722400000|2024-01-08 14:00:00|10.02|10.02|10|10|10.03|10.03|10|10|0
1704722700000|2024-01-08 14:05:00|10.02|10.02|10|10|10.02|10.02|10|10|0
1704723000000|2024-01-08 14:10:00|10.02|10.02|10|10|10.02|10.02|10|10|0
1704723300000|2024-01-08 14:15:00|10.01|10.01|10.01|10.01|10.01|10.01|10.01|10.01|0
1704723900000|2024-01-08 14:25:00|10.03|10.03|9.99|9.99|10.03|10.03|9.99|9.99|0
1704724200000|2024-01-08 14:30:00|10|10|10.23|10.23|10.23|10.23|10|10|0
1704724500000|2024-01-08 14:35:00|10.26|10.26|10.21|10.21|10.35|10.35|10.15|10.15|0
1704724800000|2024-01-08 14:40:00|10.2|10.2|10.13|10.13|10.2|10.2|10.11|10.11|0
1704725100000|2024-01-08 14:45:00|10.14|10.14|10.08|10.08|10.16|10.16|10.08|10.08|0
1704725400000|2024-01-08 14:50:00|10.09|10.09|10.09|10.09|10.12|10.12|10.09|10.09|0
1704725700000|2024-01-08 14:55:00|10.08|10.08|10.07|10.07|10.13|10.13|10.04|10.04|0
1704726000000|2024-01-08 15:00:00|10.08|10.08|10.04|10.04|10.08|10.08|10|10|0
1704726300000|2024-01-08 15:05:00|10.03|10.03|10.04|10.04|10.05|10.05|10.03|10.03|0
1704726600000|2024-01-08 15:10:00|10.05|10.05|10.08|10.08|10.09|10.09|10.05|10.05|0
1704726900000|2024-01-08 15:15:00|10.09|10.09|10.12|10.12|10.15|10.15|10.08|10.08|0
1704727200000|2024-01-08 15:20:00|10.11|10.11|10.08|10.08|10.11|10.11|10.06|10.06|0
1704727500000|2024-01-08 15:25:00|10.09|10.09|10.12|10.12|10.12|10.12|10.08|10.08|0
1704727800000|2024-01-08 15:30:00|10.13|10.13|10.13|10.13|10.14|10.14|10.11|10.11|0
1704728100000|2024-01-08 15:35:00|10.14|10.14|10.15|10.15|10.15|10.15|10.12|10.12|0
1704728400000|2024-01-08 15:40:00|10.14|10.14|10.18|10.18|10.2|10.2|10.14|10.14|0
1704728700000|2024-01-08 15:45:00|10.19|10.19|10.14|10.14|10.19|10.19|10.14|10.14|0
1704729000000|2024-01-08 15:50:00|10.15|10.15|10.11|10.11|10.15|10.15|10.09|10.09|0
1704729300000|2024-01-08 15:55:00|10.1|10.1|10.04|10.04|10.1|10.1|10.04|10.04|0
1704729600000|2024-01-08 16:00:00|10.05|10.05|10.05|10.05|10.06|10.06|10.02|10.02|0
1704729900000|2024-01-08 16:05:00|10.06|10.06|10.04|10.04|10.07|10.07|10.04|10.04|0
1704730200000|2024-01-08 16:10:00|10.03|10.03|10.03|10.03|10.04|10.04|10.02|10.02|0
1704730500000|2024-01-08 16:15:00|10.02|10.02|10.01|10.01|10.04|10.04|10|10|0
1704730800000|2024-01-08 16:20:00|10.02|10.02|10.03|10.03|10.05|10.05|10.02|10.02|0
1704731100000|2024-01-08 16:25:00|10.04|10.04|10.03|10.03|10.04|10.04|10.01|10.01|0
1704731400000|2024-01-08 16:30:00|10.04|10.04|10.02|10.02|10.05|10.05|10.02|10.02|0
1704731700000|2024-01-08 16:35:00|10.01|10.01|10.03|10.03|10.04|10.04|10.01|10.01|0
1704732000000|2024-01-08 16:40:00|10.02|10.02|10.04|10.04|10.07|10.07|10.02|10.02|0
1704732300000|2024-01-08 16:45:00|10.05|10.05|10.07|10.07|10.07|10.07|10.04|10.04|0
1704732600000|2024-01-08 16:50:00|10.05|10.05|10.05|10.05|10.07|10.07|10.05|10.05|0
1704732900000|2024-01-08 16:55:00|10.04|10.04|10.07|10.07|10.07|10.07|10.04|10.04|0
1704733200000|2024-01-08 17:00:00|10.08|10.08|10.1|10.1|10.12|10.12|10.07|10.07|0
1704733500000|2024-01-08 17:05:00|10.09|10.09|10.07|10.07|10.1|10.1|10.06|10.06|0
1704733800000|2024-01-08 17:10:00|10.08|10.08|10.08|10.08|10.09|10.09|10.08|10.08|0
1704734100000|2024-01-08 17:15:00|10.09|10.09|10.1|10.1|10.11|10.11|10.08|10.08|0
1704734400000|2024-01-08 17:20:00|10.09|10.09|10.1|10.1|10.1|10.1|10.07|10.07|0
1704734700000|2024-01-08 17:25:00|10.11|10.11|10.11|10.11|10.12|10.12|10.1|10.1|0
1704735000000|2024-01-08 17:30:00|10.12|10.12|10.17|10.17|10.17|10.17|10.11|10.11|0
1704735300000|2024-01-08 17:35:00|10.18|10.18|10.18|10.18|10.19|10.19|10.15|10.15|0
1704735600000|2024-01-08 17:40:00|10.17|10.17|10.2|10.2|10.2|10.2|10.17|10.17|0
1704735900000|2024-01-08 17:45:00|10.21|10.21|10.22|10.22|10.24|10.24|10.2|10.2|0
1704736200000|2024-01-08 17:50:00|10.23|10.23|10.23|10.23|10.25|10.25|10.22|10.22|0
1704736500000|2024-01-08 17:55:00|10.24|10.24|10.21|10.21|10.24|10.24|10.2|10.2|0
1704736800000|2024-01-08 18:00:00|10.22|10.22|10.25|10.25|10.25|10.25|10.2|10.2|0
1704737100000|2024-01-08 18:05:00|10.24|10.24|10.23|10.23|10.24|10.24|10.23|10.23|0
1704737400000|2024-01-08 18:10:00|10.22|10.22|10.22|10.22|10.22|10.22|10.2|10.2|0
1704737700000|2024-01-08 18:15:00|10.23|10.23|10.21|10.21|10.23|10.23|10.2|10.2|0
1704738000000|2024-01-08 18:20:00|10.22|10.22|10.23|10.23|10.24|10.24|10.22|10.22|0
1704738300000|2024-01-08 18:25:00|10.22|10.22|10.22|10.22|10.24|10.24|10.21|10.21|0
1704738600000|2024-01-08 18:30:00|10.21|10.21|10.26|10.26|10.26|10.26|10.21|10.21|0
1704738900000|2024-01-08 18:35:00|10.27|10.27|10.3|10.3|10.3|10.3|10.27|10.27|0
1704739200000|2024-01-08 18:40:00|10.31|10.31|10.33|10.33|10.33|10.33|10.28|10.28|0
1704739500000|2024-01-08 18:45:00|10.32|10.32|10.31|10.31|10.32|10.32|10.3|10.3|0
1704739800000|2024-01-08 18:50:00|10.32|10.32|10.32|10.32|10.32|10.32|10.31|10.31|0
1704740100000|2024-01-08 18:55:00|10.31|10.31|10.35|10.35|10.35|10.35|10.31|10.31|0
1704740400000|2024-01-08 19:00:00|10.34|10.34|10.37|10.37|10.39|10.39|10.34|10.34|0
1704740700000|2024-01-08 19:05:00|10.36|10.36|10.36|10.36|10.37|10.37|10.34|10.34|0
1704741000000|2024-01-08 19:10:00|10.37|10.37|10.45|10.45|10.45|10.45|10.37|10.37|0
1704741300000|2024-01-08 19:15:00|10.44|10.44|10.48|10.48|10.51|10.51|10.43|10.43|0
1704741600000|2024-01-08 19:20:00|10.49|10.49|10.49|10.49|10.5|10.5|10.46|10.46|0
1704741900000|2024-01-08 19:25:00|10.48|10.48|10.48|10.48|10.5|10.5|10.47|10.47|0
1704742200000|2024-01-08 19:30:00|10.49|10.49|10.49|10.49|10.51|10.51|10.48|10.48|0
1704742500000|2024-01-08 19:35:00|10.5|10.5|10.45|10.45|10.5|10.5|10.44|10.44|0
1704742800000|2024-01-08 19:40:00|10.44|10.44|10.46|10.46|10.46|10.46|10.42|10.42|0
1704743100000|2024-01-08 19:45:00|10.47|10.47|10.48|10.48|10.49|10.49|10.45|10.45|0
1704743400000|2024-01-08 19:50:00|10.49|10.49|10.45|10.45|10.49|10.49|10.45|10.45|0
1704743700000|2024-01-08 19:55:00|10.46|10.46|10.37|10.37|10.47|10.47|10.37|10.37|0
1704744000000|2024-01-08 20:00:00|10.39|10.39|10.41|10.41|10.43|10.43|10.39|10.39|0
1704744300000|2024-01-08 20:05:00|10.42|10.42|10.4|10.4|10.42|10.42|10.39|10.39|0
1704744600000|2024-01-08 20:10:00|10.41|10.41|10.38|10.38|10.41|10.41|10.38|10.38|0
1704744900000|2024-01-08 20:15:00|10.39|10.39|10.37|10.37|10.39|10.39|10.37|10.37|0
1704745200000|2024-01-08 20:20:00|10.36|10.36|10.36|10.36|10.37|10.37|10.35|10.35|0
1704745500000|2024-01-08 20:25:00|10.37|10.37|10.33|10.33|10.37|10.37|10.33|10.33|0
1704745800000|2024-01-08 20:30:00|10.34|10.34|10.37|10.37|10.37|10.37|10.34|10.34|0
1704746100000|2024-01-08 20:35:00|10.36|10.36|10.39|10.39|10.39|10.39|10.36|10.36|0
1704746400000|2024-01-08 20:40:00|10.38|10.38|10.36|10.36|10.39|10.39|10.35|10.35|0
1704746700000|2024-01-08 20:45:00|10.35|10.35|10.35|10.35|10.36|10.36|10.34|10.34|0
1704747000000|2024-01-08 20:50:00|10.36|10.36|10.36|10.36|10.37|10.37|10.35|10.35|0
1704747300000|2024-01-08 20:55:00|10.35|10.35|10.38|10.38|10.39|10.39|10.35|10.35|0
1704747600000|2024-01-08 21:00:00|10.37|10.37|10.49|10.49|10.5|10.5|10.35|10.35|0
1704747900000|2024-01-08 21:05:00|10.47|10.47|10.4|10.4|10.47|10.47|10.4|10.4|0
1704748200000|2024-01-08 21:10:00|10.39|10.39|10.39|10.39|10.39|10.39|10.39|10.39|0
1704748800000|2024-01-08 21:20:00|10.4|10.4|10.39|10.39|10.4|10.4|10.39|10.39|0
1704749100000|2024-01-08 21:25:00|10.4|10.4|10.4|10.4|10.4|10.4|10.4|10.4|0
1704749700000|2024-01-08 21:35:00|10.41|10.41|10.42|10.42|10.42|10.42|10.41|10.41|0
1704750600000|2024-01-08 21:50:00|10.41|10.41|10.42|10.42|10.42|10.42|10.41|10.41|0
1704751200000|2024-01-08 22:00:00|10.44|10.44|10.43|10.43|10.44|10.44|10.43|10.43|0
1704751800000|2024-01-08 22:10:00|10.44|10.44|10.44|10.44|10.44|10.44|10.44|10.44|0
1704752100000|2024-01-08 22:15:00|10.45|10.45|10.43|10.43|10.45|10.45|10.43|10.43|0
1704752400000|2024-01-08 22:20:00|10.42|10.42|10.42|10.42|10.42|10.42|10.42|10.42|0
1704752700000|2024-01-08 22:25:00|10.41|10.41|10.4|10.4|10.41|10.41|10.4|10.4|0
1704753300000|2024-01-08 22:35:00|10.39|10.39|10.39|10.39|10.39|10.39|10.39|10.39|0
1704753900000|2024-01-08 22:45:00|10.4|10.4|10.38|10.38|10.4|10.4|10.38|10.38|0
1704754200000|2024-01-08 22:50:00|10.4|10.4|10.4|10.4|10.4|10.4|10.39|10.39|0
1704754800000|2024-01-08 23:00:00|10.41|10.41|10.41|10.41|10.41|10.41|10.41|10.41|0
1704755100000|2024-01-08 23:05:00|10.42|10.42|10.43|10.43|10.43|10.43|10.42|10.42|0
1704755400000|2024-01-08 23:10:00|10.42|10.42|10.45|10.45|10.45|10.45|10.42|10.42|0
1704755700000|2024-01-08 23:15:00|10.43|10.43|10.45|10.45|10.45|10.45|10.43|10.43|0
1704756000000|2024-01-08 23:20:00|10.43|10.43|10.45|10.45|10.45|10.45|10.43|10.43|0
1704756600000|2024-01-08 23:30:00|10.44|10.44|10.4|10.4|10.44|10.44|10.4|10.4|0
1704756900000|2024-01-08 23:35:00|10.41|10.41|10.44|10.44|10.45|10.45|10.41|10.41|0
1704757200000|2024-01-08 23:40:00|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|0
1704757500000|2024-01-08 23:45:00|10.44|10.44|10.44|10.44|10.45|10.45|10.44|10.44|0
1704757800000|2024-01-08 23:50:00|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|0
1704758100000|2024-01-08 23:55:00|10.44|10.44|10.44|10.44|10.44|10.44|10.44|10.44|0
1704758400000|2024-01-09 00:00:00|10.41|10.41|10.41|10.41|10.42|10.42|10.39|10.39|0
1704758700000|2024-01-09 00:05:00|10.39|10.39|10.41|10.41|10.41|10.41|10.39|10.39|0
1704759000000|2024-01-09 00:10:00|10.43|10.43|10.44|10.44|10.44|10.44|10.43|10.43|0
1704759300000|2024-01-09 00:15:00|10.45|10.45|10.44|10.44|10.45|10.45|10.44|10.44|0
1704759600000|2024-01-09 00:20:00|10.41|10.41|10.41|10.41|10.41|10.41|10.41|10.41|0
1704759900000|2024-01-09 00:25:00|10.44|10.44|10.44|10.44|10.45|10.45|10.41|10.41|0
1704760200000|2024-01-09 00:30:00|10.42|10.42|10.42|10.42|10.45|10.45|10.42|10.42|0
1704760500000|2024-01-09 00:35:00|10.4|10.4|10.41|10.41|10.41|10.41|10.39|10.39|0
1704761100000|2024-01-09 00:45:00|10.38|10.38|10.38|10.38|10.38|10.38|10.38|10.38|0
1704761400000|2024-01-09 00:50:00|10.41|10.41|10.38|10.38|10.41|10.41|10.38|10.38|0
1704761700000|2024-01-09 00:55:00|10.37|10.37|10.39|10.39|10.4|10.4|10.35|10.35|0
1704790800000|2024-01-09 09:00:00|10.34|10.34|10.37|10.37|10.38|10.38|10.34|10.34|0
1704791100000|2024-01-09 09:05:00|10.36|10.36|10.36|10.36|10.36|10.36|10.36|10.36|0
1704794100000|2024-01-09 09:55:00|10.37|10.37|10.37|10.37|10.37|10.37|10.37|10.37|0
1704795300000|2024-01-09 10:15:00|10.36|10.36|10.36|10.36|10.36|10.36|10.36|10.36|0
1704796800000|2024-01-09 10:40:00|10.32|10.32|10.31|10.31|10.32|10.32|10.31|10.31|0
1704797400000|2024-01-09 10:50:00|10.32|10.32|10.35|10.35|10.35|10.35|10.32|10.32|0
1704797700000|2024-01-09 10:55:00|10.32|10.32|10.34|10.34|10.34|10.34|10.3|10.3|0
1704798900000|2024-01-09 11:15:00|10.31|10.31|10.33|10.33|10.33|10.33|10.31|10.31|0
1704799200000|2024-01-09 11:20:00|10.31|10.31|10.29|10.29|10.31|10.31|10.29|10.29|0
1704799800000|2024-01-09 11:30:00|10.32|10.32|10.32|10.32|10.32|10.32|10.32|10.32|0
1704800100000|2024-01-09 11:35:00|10.31|10.31|10.31|10.31|10.31|10.31|10.31|10.31|0
1704800400000|2024-01-09 11:40:00|10.3|10.3|10.3|10.3|10.3|10.3|10.29|10.29|0
1704800700000|2024-01-09 11:45:00|10.29|10.29|10.29|10.29|10.29|10.29|10.29|10.29|0
1704801000000|2024-01-09 11:50:00|10.3|10.3|10.3|10.3|10.31|10.31|10.29|10.29|0
1704801300000|2024-01-09 11:55:00|10.25|10.25|10.25|10.25|10.25|10.25|10.25|10.25|0
1704801600000|2024-01-09 12:00:00|10.3|10.3|10.3|10.3|10.3|10.3|10.28|10.28|0
1704802500000|2024-01-09 12:15:00|10.32|10.32|10.33|10.33|10.33|10.33|10.32|10.32|0
1704802800000|2024-01-09 12:20:00|10.32|10.32|10.32|10.32|10.32|10.32|10.32|10.32|0
1704803700000|2024-01-09 12:35:00|10.3|10.3|10.32|10.32|10.35|10.35|10.3|10.3|0
1704804000000|2024-01-09 12:40:00|10.31|10.31|10.31|10.31|10.31|10.31|10.31|10.31|0
1704804300000|2024-01-09 12:45:00|10.32|10.32|10.32|10.32|10.32|10.32|10.32|10.32|0
1704804600000|2024-01-09 12:50:00|10.33|10.33|10.33|10.33|10.33|10.33|10.33|10.33|0
1704804900000|2024-01-09 12:55:00|10.31|10.31|10.28|10.28|10.31|10.31|10.26|10.26|0
1704805200000|2024-01-09 13:00:00|10.31|10.31|10.31|10.31|10.31|10.31|10.31|10.31|0
1704805500000|2024-01-09 13:05:00|10.3|10.3|10.28|10.28|10.3|10.3|10.28|10.28|0
1704805800000|2024-01-09 13:10:00|10.3|10.3|10.28|10.28|10.3|10.3|10.28|10.28|0
1704806100000|2024-01-09 13:15:00|10.31|10.31|10.31|10.31|10.31|10.31|10.31|10.31|0
1704806400000|2024-01-09 13:20:00|10.32|10.32|10.35|10.35|10.35|10.35|10.32|10.32|0
1704806700000|2024-01-09 13:25:00|10.31|10.31|10.31|10.31|10.31|10.31|10.31|10.31|0
1704807000000|2024-01-09 13:30:00|10.3|10.3|10.3|10.3|10.3|10.3|10.3|10.3|0
1704807300000|2024-01-09 13:35:00|10.28|10.28|10.28|10.28|10.28|10.28|10.28|10.28|0
1704807600000|2024-01-09 13:40:00|10.26|10.26|10.26|10.26|10.26|10.26|10.26|10.26|0
1704807900000|2024-01-09 13:45:00|10.3|10.3|10.29|10.29|10.3|10.3|10.28|10.28|0
1704808200000|2024-01-09 13:50:00|10.28|10.28|10.29|10.29|10.3|10.3|10.27|10.27|0
1704808500000|2024-01-09 13:55:00|10.3|10.3|10.28|10.28|10.33|10.33|10.28|10.28|0
1704809100000|2024-01-09 14:05:00|10.25|10.25|10.28|10.28|10.28|10.28|10.25|10.25|0
1704809400000|2024-01-09 14:10:00|10.25|10.25|10.31|10.31|10.31|10.31|10.25|10.25|0
1704809700000|2024-01-09 14:15:00|10.28|10.28|10.28|10.28|10.28|10.28|10.28|10.28|0
1704810000000|2024-01-09 14:20:00|10.26|10.26|10.26|10.26|10.26|10.26|10.25|10.25|0
1704810300000|2024-01-09 14:25:00|10.31|10.31|10.22|10.22|10.31|10.31|10.21|10.21|0
1704810600000|2024-01-09 14:30:00|10.24|10.24|10.3|10.3|10.31|10.31|10.18|10.18|0
1704810900000|2024-01-09 14:35:00|10.31|10.31|10.22|10.22|10.31|10.31|10.22|10.22|0
1704811200000|2024-01-09 14:40:00|10.23|10.23|10.22|10.22|10.26|10.26|10.2|10.2|0
1704811500000|2024-01-09 14:45:00|10.21|10.21|10.25|10.25|10.3|10.3|10.2|10.2|0
1704811800000|2024-01-09 14:50:00|10.24|10.24|10.23|10.23|10.25|10.25|10.22|10.22|0
1704812100000|2024-01-09 14:55:00|10.21|10.21|10.29|10.29|10.29|10.29|10.21|10.21|0
1704812400000|2024-01-09 15:00:00|10.3|10.3|10.25|10.25|10.3|10.3|10.25|10.25|0
1704812700000|2024-01-09 15:05:00|10.24|10.24|10.25|10.25|10.28|10.28|10.24|10.24|0
1704813000000|2024-01-09 15:10:00|10.24|10.24|10.24|10.24|10.25|10.25|10.23|10.23|0
1704813300000|2024-01-09 15:15:00|10.23|10.23|10.21|10.21|10.25|10.25|10.21|10.21|0
1704813600000|2024-01-09 15:20:00|10.2|10.2|10.22|10.22|10.24|10.24|10.19|10.19|0
1704813900000|2024-01-09 15:25:00|10.23|10.23|10.2|10.2|10.23|10.23|10.2|10.2|0
1704814200000|2024-01-09 15:30:00|10.21|10.21|10.21|10.21|10.23|10.23|10.2|10.2|0
1704814500000|2024-01-09 15:35:00|10.22|10.22|10.27|10.27|10.27|10.27|10.21|10.21|0
1704814800000|2024-01-09 15:40:00|10.26|10.26|10.27|10.27|10.28|10.28|10.25|10.25|0
1704815100000|2024-01-09 15:45:00|10.26|10.26|10.25|10.25|10.27|10.27|10.25|10.25|0
1704815400000|2024-01-09 15:50:00|10.26|10.26|10.19|10.19|10.26|10.26|10.17|10.17|0
1704815700000|2024-01-09 15:55:00|10.18|10.18|10.18|10.18|10.2|10.2|10.18|10.18|0
1704816000000|2024-01-09 16:00:00|10.17|10.17|10.2|10.2|10.2|10.2|10.17|10.17|0
1704816300000|2024-01-09 16:05:00|10.19|10.19|10.17|10.17|10.19|10.19|10.16|10.16|0
1704816600000|2024-01-09 16:10:00|10.16|10.16|10.2|10.2|10.2|10.2|10.16|10.16|0
1704816900000|2024-01-09 16:15:00|10.21|10.21|10.19|10.19|10.22|10.22|10.19|10.19|0
1704817200000|2024-01-09 16:20:00|10.2|10.2|10.2|10.2|10.2|10.2|10.18|10.18|0
1704817500000|2024-01-09 16:25:00|10.19|10.19|10.2|10.2|10.2|10.2|10.18|10.18|0
1704817800000|2024-01-09 16:30:00|10.21|10.21|10.22|10.22|10.24|10.24|10.21|10.21|0
1704818100000|2024-01-09 16:35:00|10.21|10.21|10.21|10.21|10.23|10.23|10.21|10.21|0
1704818400000|2024-01-09 16:40:00|10.2|10.2|10.2|10.2|10.21|10.21|10.18|10.18|0
1704818700000|2024-01-09 16:45:00|10.19|10.19|10.17|10.17|10.19|10.19|10.16|10.16|0
1704819000000|2024-01-09 16:50:00|10.16|10.16|10.2|10.2|10.2|10.2|10.15|10.15|0
1704819300000|2024-01-09 16:55:00|10.21|10.21|10.21|10.21|10.22|10.22|10.2|10.2|0
1704819600000|2024-01-09 17:00:00|10.2|10.2|10.17|10.17|10.2|10.2|10.17|10.17|0
1704819900000|2024-01-09 17:05:00|10.16|10.16|10.21|10.21|10.21|10.21|10.16|10.16|0
1704820200000|2024-01-09 17:10:00|10.2|10.2|10.2|10.2|10.2|10.2|10.18|10.18|0
1704820500000|2024-01-09 17:15:00|10.19|10.19|10.17|10.17|10.19|10.19|10.17|10.17|0
1704820800000|2024-01-09 17:20:00|10.16|10.16|10.2|10.2|10.2|10.2|10.15|10.15|0
1704821100000|2024-01-09 17:25:00|10.21|10.21|10.2|10.2|10.21|10.21|10.18|10.18|0
1704821400000|2024-01-09 17:30:00|10.19|10.19|10.16|10.16|10.19|10.19|10.16|10.16|0
1704821700000|2024-01-09 17:35:00|10.17|10.17|10.17|10.17|10.18|10.18|10.16|10.16|0
1704822000000|2024-01-09 17:40:00|10.18|10.18|10.2|10.2|10.2|10.2|10.16|10.16|0
1704822300000|2024-01-09 17:45:00|10.21|10.21|10.2|10.2|10.22|10.22|10.2|10.2|0
1704822600000|2024-01-09 17:50:00|10.19|10.19|10.21|10.21|10.21|10.21|10.19|10.19|0
1704822900000|2024-01-09 17:55:00|10.22|10.22|10.23|10.23|10.23|10.23|10.22|10.22|0
1704823200000|2024-01-09 18:00:00|10.22|10.22|10.25|10.25|10.26|10.26|10.22|10.22|0
1704823500000|2024-01-09 18:05:00|10.24|10.24|10.22|10.22|10.25|10.25|10.2|10.2|0
1704823800000|2024-01-09 18:10:00|10.23|10.23|10.24|10.24|10.24|10.24|10.22|10.22|0
1704824100000|2024-01-09 18:15:00|10.23|10.23|10.23|10.23|10.23|10.23|10.22|10.22|0
1704824400000|2024-01-09 18:20:00|10.22|10.22|10.2|10.2|10.23|10.23|10.2|10.2|0
1704824700000|2024-01-09 18:25:00|10.21|10.21|10.23|10.23|10.24|10.24|10.2|10.2|0
1704825000000|2024-01-09 18:30:00|10.22|10.22|10.21|10.21|10.24|10.24|10.21|10.21|0
1704825300000|2024-01-09 18:35:00|10.22|10.22|10.24|10.24|10.24|10.24|10.22|10.22|0
1704825600000|2024-01-09 18:40:00|10.23|10.23|10.21|10.21|10.23|10.23|10.21|10.21|0
1704825900000|2024-01-09 18:45:00|10.22|10.22|10.22|10.22|10.23|10.23|10.21|10.21|0
1704826200000|2024-01-09 18:50:00|10.23|10.23|10.25|10.25|10.25|10.25|10.23|10.23|0
1704826500000|2024-01-09 18:55:00|10.24|10.24|10.24|10.24|10.25|10.25|10.23|10.23|0
1704826800000|2024-01-09 19:00:00|10.25|10.25|10.25|10.25|10.26|10.26|10.25|10.25|0
1704827100000|2024-01-09 19:05:00|10.24|10.24|10.24|10.24|10.25|10.25|10.24|10.24|0
1704827400000|2024-01-09 19:10:00|10.23|10.23|10.25|10.25|10.25|10.25|10.22|10.22|0
1704827700000|2024-01-09 19:15:00|10.24|10.24|10.23|10.23|10.24|10.24|10.22|10.22|0
1704828000000|2024-01-09 19:20:00|10.22|10.22|10.22|10.22|10.23|10.23|10.22|10.22|0
1704828300000|2024-01-09 19:25:00|10.2|10.2|10.19|10.19|10.21|10.21|10.19|10.19|0
1704828600000|2024-01-09 19:30:00|10.2|10.2|10.22|10.22|10.22|10.22|10.2|10.2|0
1704828900000|2024-01-09 19:35:00|10.21|10.21|10.2|10.2|10.21|10.21|10.2|10.2|0
1704829200000|2024-01-09 19:40:00|10.21|10.21|10.19|10.19|10.21|10.21|10.19|10.19|0
1704829500000|2024-01-09 19:45:00|10.2|10.2|10.21|10.21|10.21|10.21|10.2|10.2|0
1704829800000|2024-01-09 19:50:00|10.22|10.22|10.21|10.21|10.22|10.22|10.19|10.19|0
1704830100000|2024-01-09 19:55:00|10.2|10.2|10.2|10.2|10.22|10.22|10.2|10.2|0
1704830400000|2024-01-09 20:00:00|10.21|10.21|10.23|10.23|10.24|10.24|10.21|10.21|0
1704830700000|2024-01-09 20:05:00|10.24|10.24|10.21|10.21|10.24|10.24|10.2|10.2|0
1704831000000|2024-01-09 20:10:00|10.22|10.22|10.2|10.2|10.23|10.23|10.2|10.2|0
1704831300000|2024-01-09 20:15:00|10.19|10.19|10.18|10.18|10.2|10.2|10.18|10.18|0
1704831600000|2024-01-09 20:20:00|10.19|10.19|10.17|10.17|10.2|10.2|10.17|10.17|0
1704831900000|2024-01-09 20:25:00|10.18|10.18|10.18|10.18|10.19|10.19|10.17|10.17|0
1704832200000|2024-01-09 20:30:00|10.17|10.17|10.19|10.19|10.19|10.19|10.17|10.17|0
1704832500000|2024-01-09 20:35:00|10.17|10.17|10.17|10.17|10.19|10.19|10.16|10.16|0
1704832800000|2024-01-09 20:40:00|10.16|10.16|10.17|10.17|10.17|10.17|10.15|10.15|0
1704833100000|2024-01-09 20:45:00|10.16|10.16|10.15|10.15|10.16|10.16|10.15|10.15|0
1704833400000|2024-01-09 20:50:00|10.16|10.16|10.17|10.17|10.17|10.17|10.15|10.15|0
1704833700000|2024-01-09 20:55:00|10.18|10.18|10.2|10.2|10.2|10.2|10.17|10.17|0
1704834000000|2024-01-09 21:00:00|10.21|10.21|10.2|10.2|10.21|10.21|10.18|10.18|0
1704834300000|2024-01-09 21:05:00|10.21|10.21|10.2|10.2|10.21|10.21|10.2|10.2|0
1704834600000|2024-01-09 21:10:00|10.21|10.21|10.3|10.3|10.3|10.3|10.2|10.2|0
1704834900000|2024-01-09 21:15:00|10.33|10.33|10.19|10.19|10.34|10.34|10.11|10.11|0
1704835200000|2024-01-09 21:20:00|10.15|10.15|10.24|10.24|10.24|10.24|10.15|10.15|0
1704835500000|2024-01-09 21:25:00|10.23|10.23|10.2|10.2|10.29|10.29|10.19|10.19|0
1704835800000|2024-01-09 21:30:00|10.19|10.19|10.18|10.18|10.21|10.21|10.18|10.18|0
1704836100000|2024-01-09 21:35:00|10.2|10.2|10.19|10.19|10.2|10.2|10.19|10.19|0
1704836400000|2024-01-09 21:40:00|10.18|10.18|10.16|10.16|10.19|10.19|10.16|10.16|0
1704836700000|2024-01-09 21:45:00|10.15|10.15|10.13|10.13|10.15|10.15|10.13|10.13|0
1704837300000|2024-01-09 21:55:00|10.14|10.14|10.14|10.14|10.14|10.14|10.14|10.14|0
1704837600000|2024-01-09 22:00:00|10.15|10.15|10.15|10.15|10.15|10.15|10.15|10.15|0
1704837900000|2024-01-09 22:05:00|10.16|10.16|10.16|10.16|10.16|10.16|10.16|10.16|0
1704838800000|2024-01-09 22:20:00|10.17|10.17|10.17|10.17|10.18|10.18|10.17|10.17|0
1704839100000|2024-01-09 22:25:00|10.18|10.18|10.18|10.18|10.18|10.18|10.18|10.18|0
1704839400000|2024-01-09 22:30:00|10.19|10.19|10.16|10.16|10.19|10.19|10.16|10.16|0
1704839700000|2024-01-09 22:35:00|10.18|10.18|10.18|10.18|10.18|10.18|10.18|10.18|0
1704840300000|2024-01-09 22:45:00|10.17|10.17|10.17|10.17|10.17|10.17|10.17|10.17|0
1704840600000|2024-01-09 22:50:00|10.18|10.18|10.18|10.18|10.18|10.18|10.16|10.16|0
1704840900000|2024-01-09 22:55:00|10.16|10.16|10.16|10.16|10.16|10.16|10.16|10.16|0
1704841200000|2024-01-09 23:00:00|10.15|10.15|10.16|10.16|10.16|10.16|10.15|10.15|0
1704841500000|2024-01-09 23:05:00|10.15|10.15|10.15|10.15|10.15|10.15|10.15|10.15|0
1704841800000|2024-01-09 23:10:00|10.17|10.17|10.17|10.17|10.17|10.17|10.17|10.17|0
1704842100000|2024-01-09 23:15:00|10.15|10.15|10.15|10.15|10.15|10.15|10.15|10.15|0
1704842400000|2024-01-09 23:20:00|10.17|10.17|10.17|10.17|10.17|10.17|10.17|10.17|0
1704842700000|2024-01-09 23:25:00|10.16|10.16|10.16|10.16|10.16|10.16|10.16|10.16|0
1704843300000|2024-01-09 23:35:00|10.17|10.17|10.17|10.17|10.17|10.17|10.17|10.17|0
1704844200000|2024-01-09 23:50:00|10.18|10.18|10.18|10.18|10.18|10.18|10.18|10.18|0
1704844800000|2024-01-10 00:00:00|10.2|10.2|10.2|10.2|10.2|10.2|10.2|10.2|0
1704845400000|2024-01-10 00:10:00|10.16|10.16|10.16|10.16|10.16|10.16|10.16|10.16|0
1704845700000|2024-01-10 00:15:00|10.2|10.2|10.19|10.19|10.2|10.2|10.19|10.19|0
1704846000000|2024-01-10 00:20:00|10.16|10.16|10.2|10.2|10.2|10.2|10.16|10.16|0
1704846900000|2024-01-10 00:35:00|10.21|10.21|10.21|10.21|10.21|10.21|10.21|10.21|0
1704847200000|2024-01-10 00:40:00|10.22|10.22|10.22|10.22|10.22|10.22|10.21|10.21|0
1704847500000|2024-01-10 00:45:00|10.21|10.21|10.21|10.21|10.21|10.21|10.21|10.21|0
1704848100000|2024-01-10 00:55:00|10.2|10.2|10.2|10.2|10.22|10.22|10.2|10.2|0
1704877200000|2024-01-10 09:00:00|10.19|10.19|10.2|10.2|10.2|10.2|10.19|10.19|0
1704877500000|2024-01-10 09:05:00|10.18|10.18|10.18|10.18|10.18|10.18|10.18|10.18|0
1704877800000|2024-01-10 09:10:00|10.16|10.16|10.14|10.14|10.17|10.17|10.14|10.14|0
1704878400000|2024-01-10 09:20:00|10.13|10.13|10.13|10.13|10.13|10.13|10.13|10.13|0
1704879600000|2024-01-10 09:40:00|10.18|10.18|10.18|10.18|10.18|10.18|10.18|10.18|0
1704879900000|2024-01-10 09:45:00|10.15|10.15|10.15|10.15|10.15|10.15|10.15|10.15|0
1704880800000|2024-01-10 10:00:00|10.18|10.18|10.25|10.25|10.25|10.25|10.16|10.16|0
1704882000000|2024-01-10 10:20:00|10.23|10.23|10.23|10.23|10.23|10.23|10.23|10.23|0
1704882300000|2024-01-10 10:25:00|10.21|10.21|10.21|10.21|10.21|10.21|10.21|10.21|0
1704882900000|2024-01-10 10:35:00|10.2|10.2|10.22|10.22|10.22|10.22|10.2|10.2|0
1704883500000|2024-01-10 10:45:00|10.21|10.21|10.2|10.2|10.21|10.21|10.2|10.2|0
1704884400000|2024-01-10 11:00:00|10.21|10.21|10.22|10.22|10.22|10.22|10.21|10.21|0
1704884700000|2024-01-10 11:05:00|10.21|10.21|10.21|10.21|10.21|10.21|10.21|10.21|0
1704886200000|2024-01-10 11:30:00|10.2|10.2|10.21|10.21|10.21|10.21|10.18|10.18|0
1704886500000|2024-01-10 11:35:00|10.2|10.2|10.26|10.26|10.26|10.26|10.2|10.2|0
1704886800000|2024-01-10 11:40:00|10.2|10.2|10.2|10.2|10.2|10.2|10.2|10.2|0
1704887400000|2024-01-10 11:50:00|10.19|10.19|10.14|10.14|10.2|10.2|10.14|10.14|0
1704887700000|2024-01-10 11:55:00|10.15|10.15|10.19|10.19|10.19|10.19|10.15|10.15|0
1704888000000|2024-01-10 12:00:00|10.23|10.23|10.23|10.23|10.23|10.23|10.23|10.23|0
1704888300000|2024-01-10 12:05:00|10.25|10.25|10.25|10.25|10.25|10.25|10.22|10.22|0
1704888600000|2024-01-10 12:10:00|10.23|10.23|10.2|10.2|10.23|10.23|10.2|10.2|0
1704888900000|2024-01-10 12:15:00|10.21|10.21|10.19|10.19|10.21|10.21|10.19|10.19|0
1704889200000|2024-01-10 12:20:00|10.17|10.17|10.16|10.16|10.17|10.17|10.15|10.15|0
1704889500000|2024-01-10 12:25:00|10.2|10.2|10.2|10.2|10.2|10.2|10.17|10.17|0
1704889800000|2024-01-10 12:30:00|10.19|10.19|10.2|10.2|10.21|10.21|10.16|10.16|0
1704890100000|2024-01-10 12:35:00|10.18|10.18|10.15|10.15|10.19|10.19|10.15|10.15|0
1704890400000|2024-01-10 12:40:00|10.17|10.17|10.07|10.07|10.18|10.18|10.07|10.07|0
1704890700000|2024-01-10 12:45:00|10.1|10.1|10.13|10.13|10.13|10.13|10.1|10.1|0
1704891000000|2024-01-10 12:50:00|10.12|10.12|10.11|10.11|10.12|10.12|10.11|10.11|0
1704891300000|2024-01-10 12:55:00|10.12|10.12|10.1|10.1|10.12|10.12|10.05|10.05|0
1704891600000|2024-01-10 13:00:00|10.11|10.11|10.1|10.1|10.11|10.11|10.08|10.08|0
1704891900000|2024-01-10 13:05:00|10.11|10.11|10.11|10.11|10.12|10.12|10.11|10.11|0
1704892200000|2024-01-10 13:10:00|10.09|10.09|10.11|10.11|10.11|10.11|10.08|10.08|0
1704892500000|2024-01-10 13:15:00|10.13|10.13|10.08|10.08|10.13|10.13|10.08|10.08|0
1704892800000|2024-01-10 13:20:00|10.12|10.12|10.11|10.11|10.13|10.13|10.1|10.1|0
1704893100000|2024-01-10 13:25:00|10.13|10.13|10.15|10.15|10.15|10.15|10.12|10.12|0
1704893400000|2024-01-10 13:30:00|10.12|10.12|10.1|10.1|10.13|10.13|10.1|10.1|0
1704893700000|2024-01-10 13:35:00|10.12|10.12|10.11|10.11|10.12|10.12|10.11|10.11|0
1704894000000|2024-01-10 13:40:00|10.09|10.09|10.11|10.11|10.11|10.11|10.09|10.09|0
1704894300000|2024-01-10 13:45:00|10.08|10.08|10.13|10.13|10.13|10.13|10.08|10.08|0
1704894600000|2024-01-10 13:50:00|10.1|10.1|10.1|10.1|10.1|10.1|10.1|10.1|0
1704894900000|2024-01-10 13:55:00|10.11|10.11|10.1|10.1|10.11|10.11|10.1|10.1|0
1704895200000|2024-01-10 14:00:00|10.13|10.13|10.1|10.1|10.14|10.14|10.1|10.1|0
1704895500000|2024-01-10 14:05:00|10.11|10.11|10.11|10.11|10.11|10.11|10.11|10.11|0
1704895800000|2024-01-10 14:10:00|10.1|10.1|10.08|10.08|10.1|10.1|10.08|10.08|0
1704896100000|2024-01-10 14:15:00|10.13|10.13|10.13|10.13|10.13|10.13|10.13|10.13|0
1704896400000|2024-01-10 14:20:00|10.12|10.12|10.13|10.13|10.13|10.13|10.12|10.12|0
1704896700000|2024-01-10 14:25:00|10.12|10.12|10.15|10.15|10.19|10.19|10.12|10.12|0
1704897000000|2024-01-10 14:30:00|10.19|10.19|10.05|10.05|10.19|10.19|10.04|10.04|0
1704897300000|2024-01-10 14:35:00|10.07|10.07|10.04|10.04|10.07|10.07|10|10|0
1704897600000|2024-01-10 14:40:00|10.03|10.03|9.97|9.97|10.03|10.03|9.96|9.96|0
1704897900000|2024-01-10 14:45:00|9.98|9.98|9.93|9.93|9.99|9.99|9.91|9.91|0
1704898200000|2024-01-10 14:50:00|9.94|9.94|9.88|9.88|9.94|9.94|9.85|9.85|0
1704898500000|2024-01-10 14:55:00|9.87|9.87|9.89|9.89|9.89|9.89|9.86|9.86|0
1704898800000|2024-01-10 15:00:00|9.88|9.88|9.86|9.86|9.89|9.89|9.85|9.85|0
1704899100000|2024-01-10 15:05:00|9.87|9.87|9.96|9.96|9.96|9.96|9.87|9.87|0
1704899400000|2024-01-10 15:10:00|9.95|9.95|10.02|10.02|10.03|10.03|9.95|9.95|0
1704899700000|2024-01-10 15:15:00|10.03|10.03|10.03|10.03|10.04|10.04|10|10|0
1704900000000|2024-01-10 15:20:00|10.02|10.02|10.02|10.02|10.05|10.05|9.99|9.99|0
1704900300000|2024-01-10 15:25:00|10.01|10.01|10.05|10.05|10.05|10.05|9.99|9.99|0
1704900600000|2024-01-10 15:30:00|10.04|10.04|10.03|10.03|10.04|10.04|10.01|10.01|0
1704900900000|2024-01-10 15:35:00|10.04|10.04|10.09|10.09|10.09|10.09|10.04|10.04|0
1704901200000|2024-01-10 15:40:00|10.1|10.1|10.11|10.11|10.12|10.12|10.09|10.09|0
1704901500000|2024-01-10 15:45:00|10.12|10.12|10.15|10.15|10.15|10.15|10.1|10.1|0
1704901800000|2024-01-10 15:50:00|10.16|10.16|10.16|10.16|10.17|10.17|10.12|10.12|0
1704902100000|2024-01-10 15:55:00|10.17|10.17|10.18|10.18|10.19|10.19|10.14|10.14|0
1704902400000|2024-01-10 16:00:00|10.19|10.19|10.15|10.15|10.19|10.19|10.15|10.15|0
1704902700000|2024-01-10 16:05:00|10.14|10.14|10.17|10.17|10.17|10.17|10.13|10.13|0
1704903000000|2024-01-10 16:10:00|10.16|10.16|10.14|10.14|10.17|10.17|10.14|10.14|0
1704903300000|2024-01-10 16:15:00|10.15|10.15|10.18|10.18|10.18|10.18|10.14|10.14|0
1704903600000|2024-01-10 16:20:00|10.19|10.19|10.17|10.17|10.19|10.19|10.17|10.17|0
1704903900000|2024-01-10 16:25:00|10.16|10.16|10.17|10.17|10.17|10.17|10.15|10.15|0
1704904200000|2024-01-10 16:30:00|10.16|10.16|10.18|10.18|10.2|10.2|10.16|10.16|0
1704904500000|2024-01-10 16:35:00|10.17|10.17|10.22|10.22|10.23|10.23|10.17|10.17|0
1704904800000|2024-01-10 16:40:00|10.23|10.23|10.21|10.21|10.25|10.25|10.2|10.2|0
1704905100000|2024-01-10 16:45:00|10.2|10.2|10.22|10.22|10.24|10.24|10.2|10.2|0
1704905400000|2024-01-10 16:50:00|10.21|10.21|10.22|10.22|10.22|10.22|10.19|10.19|0
1704905700000|2024-01-10 16:55:00|10.23|10.23|10.23|10.23|10.25|10.25|10.22|10.22|0
1704906000000|2024-01-10 17:00:00|10.22|10.22|10.21|10.21|10.23|10.23|10.2|10.2|0
1704906300000|2024-01-10 17:05:00|10.22|10.22|10.23|10.23|10.25|10.25|10.21|10.21|0
1704906600000|2024-01-10 17:10:00|10.24|10.24|10.25|10.25|10.26|10.26|10.24|10.24|0
1704906900000|2024-01-10 17:15:00|10.26|10.26|10.26|10.26|10.27|10.27|10.25|10.25|0
1704907200000|2024-01-10 17:20:00|10.25|10.25|10.26|10.26|10.28|10.28|10.25|10.25|0
1704907500000|2024-01-10 17:25:00|10.25|10.25|10.25|10.25|10.27|10.27|10.25|10.25|0
1704907800000|2024-01-10 17:30:00|10.24|10.24|10.25|10.25|10.26|10.26|10.24|10.24|0
1704908100000|2024-01-10 17:35:00|10.26|10.26|10.3|10.3|10.31|10.31|10.26|10.26|0
1704908400000|2024-01-10 17:40:00|10.29|10.29|10.29|10.29|10.3|10.3|10.28|10.28|0
1704908700000|2024-01-10 17:45:00|10.28|10.28|10.3|10.3|10.3|10.3|10.27|10.27|0
1704909000000|2024-01-10 17:50:00|10.31|10.31|10.29|10.29|10.31|10.31|10.28|10.28|0
1704909300000|2024-01-10 17:55:00|10.3|10.3|10.31|10.31|10.31|10.31|10.28|10.28|0
1704909600000|2024-01-10 18:00:00|10.3|10.3|10.31|10.31|10.31|10.31|10.27|10.27|0
1704909900000|2024-01-10 18:05:00|10.3|10.3|10.29|10.29|10.3|10.3|10.28|10.28|0
1704910200000|2024-01-10 18:10:00|10.3|10.3|10.27|10.27|10.3|10.3|10.26|10.26|0
1704910500000|2024-01-10 18:15:00|10.26|10.26|10.27|10.27|10.27|10.27|10.26|10.26|0
1704910800000|2024-01-10 18:20:00|10.26|10.26|10.23|10.23|10.27|10.27|10.23|10.23|0
1704911100000|2024-01-10 18:25:00|10.24|10.24|10.22|10.22|10.24|10.24|10.22|10.22|0
1704911400000|2024-01-10 18:30:00|10.23|10.23|10.24|10.24|10.24|10.24|10.22|10.22|0
1704911700000|2024-01-10 18:35:00|10.23|10.23|10.22|10.22|10.24|10.24|10.22|10.22|0
1704912000000|2024-01-10 18:40:00|10.23|10.23|10.22|10.22|10.23|10.23|10.21|10.21|0
1704912300000|2024-01-10 18:45:00|10.23|10.23|10.25|10.25|10.26|10.26|10.22|10.22|0
1704912600000|2024-01-10 18:50:00|10.26|10.26|10.27|10.27|10.27|10.27|10.26|10.26|0
1704912900000|2024-01-10 18:55:00|10.26|10.26|10.25|10.25|10.26|10.26|10.24|10.24|0
1704913200000|2024-01-10 19:00:00|10.26|10.26|10.27|10.27|10.28|10.28|10.25|10.25|0
1704913500000|2024-01-10 19:05:00|10.28|10.28|10.27|10.27|10.28|10.28|10.26|10.26|0
1704913800000|2024-01-10 19:10:00|10.26|10.26|10.29|10.29|10.3|10.3|10.26|10.26|0
1704914100000|2024-01-10 19:15:00|10.28|10.28|10.27|10.27|10.29|10.29|10.25|10.25|0
1704914400000|2024-01-10 19:20:00|10.26|10.26|10.23|10.23|10.26|10.26|10.22|10.22|0
1704914700000|2024-01-10 19:25:00|10.24|10.24|10.2|10.2|10.24|10.24|10.2|10.2|0
1704915000000|2024-01-10 19:30:00|10.21|10.21|10.21|10.21|10.22|10.22|10.2|10.2|0
1704915300000|2024-01-10 19:35:00|10.2|10.2|10.2|10.2|10.21|10.21|10.18|10.18|0
1704915600000|2024-01-10 19:40:00|10.19|10.19|10.22|10.22|10.22|10.22|10.19|10.19|0
1704915900000|2024-01-10 19:45:00|10.21|10.21|10.21|10.21|10.22|10.22|10.21|10.21|0
1704916200000|2024-01-10 19:50:00|10.22|10.22|10.22|10.22|10.23|10.23|10.22|10.22|0
1704916500000|2024-01-10 19:55:00|10.24|10.24|10.25|10.25|10.25|10.25|10.23|10.23|0
1704916800000|2024-01-10 20:00:00|10.24|10.24|10.23|10.23|10.25|10.25|10.22|10.22|0
1704917100000|2024-01-10 20:05:00|10.22|10.22|10.21|10.21|10.22|10.22|10.19|10.19|0
1704917400000|2024-01-10 20:10:00|10.2|10.2|10.19|10.19|10.2|10.2|10.18|10.18|0
1704917700000|2024-01-10 20:15:00|10.18|10.18|10.18|10.18|10.2|10.2|10.17|10.17|0
1704918000000|2024-01-10 20:20:00|10.17|10.17|10.13|10.13|10.18|10.18|10.12|10.12|0
1704918300000|2024-01-10 20:25:00|10.12|10.12|10.13|10.13|10.15|10.15|10.12|10.12|0
1704918600000|2024-01-10 20:30:00|10.14|10.14|10.14|10.14|10.15|10.15|10.12|10.12|0
1704918900000|2024-01-10 20:35:00|10.15|10.15|10.13|10.13|10.15|10.15|10.12|10.12|0
1704919200000|2024-01-10 20:40:00|10.12|10.12|10.11|10.11|10.14|10.14|10.11|10.11|0
1704919500000|2024-01-10 20:45:00|10.12|10.12|10.11|10.11|10.14|10.14|10.11|10.11|0
1704919800000|2024-01-10 20:50:00|10.1|10.1|10.14|10.14|10.14|10.14|10.1|10.1|0
1704920100000|2024-01-10 20:55:00|10.15|10.15|10.15|10.15|10.16|10.16|10.13|10.13|0
1704920400000|2024-01-10 21:00:00|10.16|10.16|10.16|10.16|10.17|10.17|10.16|10.16|0
1704920700000|2024-01-10 21:05:00|10.15|10.15|10.16|10.16|10.16|10.16|10.15|10.15|0
1704921000000|2024-01-10 21:10:00|10.17|10.17|10.16|10.16|10.17|10.17|10.16|10.16|0
1704921300000|2024-01-10 21:15:00|10.17|10.17|10.17|10.17|10.17|10.17|10.16|10.16|0
1704921600000|2024-01-10 21:20:00|10.16|10.16|10.16|10.16|10.17|10.17|10.16|10.16|0
1704921900000|2024-01-10 21:25:00|10.17|10.17|10.16|10.16|10.17|10.17|10.16|10.16|0
1704922200000|2024-01-10 21:30:00|10.17|10.17|10.16|10.16|10.17|10.17|10.16|10.16|0
1704922500000|2024-01-10 21:35:00|10.15|10.15|10.13|10.13|10.15|10.15|10.13|10.13|0
1704922800000|2024-01-10 21:40:00|10.11|10.11|10.13|10.13|10.13|10.13|10.11|10.11|0
1704923100000|2024-01-10 21:45:00|10.15|10.15|10.14|10.14|10.15|10.15|10.14|10.14|0
1704923400000|2024-01-10 21:50:00|10.17|10.17|10.15|10.15|10.17|10.17|10.15|10.15|0
1704924600000|2024-01-10 22:10:00|10.18|10.18|10.18|10.18|10.18|10.18|10.18|10.18|0
1704924900000|2024-01-10 22:15:00|10.19|10.19|10.25|10.25|10.25|10.25|10.19|10.19|0
1704925200000|2024-01-10 22:20:00|10.22|10.22|10.23|10.23|10.23|10.23|10.19|10.19|0
1704925500000|2024-01-10 22:25:00|10.22|10.22|10.22|10.22|10.22|10.22|10.22|10.22|0
1704925800000|2024-01-10 22:30:00|10.24|10.24|10.25|10.25|10.28|10.28|10.24|10.24|0
1704926100000|2024-01-10 22:35:00|10.27|10.27|10.31|10.31|10.31|10.31|10.27|10.27|0
1704926400000|2024-01-10 22:40:00|10.34|10.34|10.34|10.34|10.38|10.38|10.34|10.34|0
1704926700000|2024-01-10 22:45:00|10.35|10.35|10.38|10.38|10.39|10.39|10.33|10.33|0
1704927000000|2024-01-10 22:50:00|10.37|10.37|10.39|10.39|10.39|10.39|10.34|10.34|0
1704927300000|2024-01-10 22:55:00|10.4|10.4|10.36|10.36|10.4|10.4|10.35|10.35|0
1704927600000|2024-01-10 23:00:00|10.38|10.38|10.49|10.49|10.51|10.51|10.38|10.38|0
1704927900000|2024-01-10 23:05:00|10.5|10.5|10.48|10.48|10.5|10.5|10.45|10.45|0
1704928200000|2024-01-10 23:10:00|10.49|10.49|10.53|10.53|10.53|10.53|10.49|10.49|0
1704928500000|2024-01-10 23:15:00|10.58|10.58|10.66|10.66|10.67|10.67|10.55|10.55|0
1704928800000|2024-01-10 23:20:00|10.65|10.65|10.66|10.66|10.67|10.67|10.6|10.6|0
1704929100000|2024-01-10 23:25:00|10.63|10.63|10.55|10.55|10.63|10.63|10.55|10.55|0
1704929400000|2024-01-10 23:30:00|10.56|10.56|10.54|10.54|10.57|10.57|10.53|10.53|0
1704929700000|2024-01-10 23:35:00|10.55|10.55|10.55|10.55|10.55|10.55|10.55|10.55|0
1704930000000|2024-01-10 23:40:00|10.56|10.56|10.56|10.56|10.56|10.56|10.56|10.56|0
1704930300000|2024-01-10 23:45:00|10.6|10.6|10.59|10.59|10.6|10.6|10.59|10.59|0
1704930600000|2024-01-10 23:50:00|10.57|10.57|10.57|10.57|10.58|10.58|10.57|10.57|0
1704930900000|2024-01-10 23:55:00|10.58|10.58|10.6|10.6|10.6|10.6|10.58|10.58|0
1704931200000|2024-01-11 00:00:00|10.59|10.59|10.57|10.57|10.6|10.6|10.55|10.55|0
1704931500000|2024-01-11 00:05:00|10.56|10.56|10.56|10.56|10.58|10.58|10.54|10.54|0
1704931800000|2024-01-11 00:10:00|10.54|10.54|10.5|10.5|10.54|10.54|10.47|10.47|0
1704932100000|2024-01-11 00:15:00|10.51|10.51|10.5|10.5|10.53|10.53|10.45|10.45|0
1704932400000|2024-01-11 00:20:00|10.52|10.52|10.47|10.47|10.52|10.52|10.47|10.47|0
1704932700000|2024-01-11 00:25:00|10.5|10.5|10.52|10.52|10.52|10.52|10.5|10.5|0
1704933000000|2024-01-11 00:30:00|10.53|10.53|10.56|10.56|10.56|10.56|10.48|10.48|0
1704933300000|2024-01-11 00:35:00|10.55|10.55|10.57|10.57|10.59|10.59|10.49|10.49|0
1704933600000|2024-01-11 00:40:00|10.59|10.59|10.58|10.58|10.59|10.59|10.53|10.53|0
1704933900000|2024-01-11 00:45:00|10.59|10.59|10.56|10.56|10.59|10.59|10.56|10.56|0
1704934200000|2024-01-11 00:50:00|10.59|10.59|10.53|10.53|10.59|10.59|10.52|10.52|0
1704934500000|2024-01-11 00:55:00|10.58|10.58|10.51|10.51|10.59|10.59|10.5|10.5|0
1704963600000|2024-01-11 09:00:00|10.54|10.54|10.55|10.55|10.57|10.57|10.51|10.51|0
1704963900000|2024-01-11 09:05:00|10.53|10.53|10.53|10.53|10.53|10.53|10.53|10.53|0
1704964200000|2024-01-11 09:10:00|10.48|10.48|10.5|10.5|10.5|10.5|10.45|10.45|0
1704964500000|2024-01-11 09:15:00|10.51|10.51|10.51|10.51|10.51|10.51|10.51|10.51|0
1704964800000|2024-01-11 09:20:00|10.52|10.52|10.5|10.5|10.52|10.52|10.5|10.5|0
1704965100000|2024-01-11 09:25:00|10.47|10.47|10.47|10.47|10.47|10.47|10.47|10.47|0
1704965400000|2024-01-11 09:30:00|10.5|10.5|10.5|10.5|10.5|10.5|10.45|10.45|0
1704965700000|2024-01-11 09:35:00|10.45|10.45|10.5|10.5|10.5|10.5|10.45|10.45|0
1704966000000|2024-01-11 09:40:00|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|0
1704967800000|2024-01-11 10:10:00|10.49|10.49|10.43|10.43|10.49|10.49|10.43|10.43|0
1704968100000|2024-01-11 10:15:00|10.49|10.49|10.49|10.49|10.49|10.49|10.49|10.49|0
1704968400000|2024-01-11 10:20:00|10.5|10.5|10.5|10.5|10.5|10.5|10.5|10.5|0
1704968700000|2024-01-11 10:25:00|10.49|10.49|10.45|10.45|10.49|10.49|10.45|10.45|0
1704969300000|2024-01-11 10:35:00|10.47|10.47|10.48|10.48|10.48|10.48|10.47|10.47|0
1704969600000|2024-01-11 10:40:00|10.49|10.49|10.48|10.48|10.49|10.49|10.45|10.45|0
1704969900000|2024-01-11 10:45:00|10.49|10.49|10.49|10.49|10.5|10.5|10.48|10.48|0
1704970200000|2024-01-11 10:50:00|10.5|10.5|10.49|10.49|10.5|10.5|10.49|10.49|0
1704970500000|2024-01-11 10:55:00|10.52|10.52|10.52|10.52|10.52|10.52|10.52|10.52|0
1704970800000|2024-01-11 11:00:00|10.53|10.53|10.55|10.55|10.55|10.55|10.52|10.52|0
1704971100000|2024-01-11 11:05:00|10.53|10.53|10.54|10.54|10.54|10.54|10.53|10.53|0
1704971400000|2024-01-11 11:10:00|10.53|10.53|10.55|10.55|10.55|10.55|10.53|10.53|0
1704971700000|2024-01-11 11:15:00|10.54|10.54|10.53|10.53|10.54|10.54|10.53|10.53|0
1704972000000|2024-01-11 11:20:00|10.55|10.55|10.53|10.53|10.55|10.55|10.53|10.53|0
1704972300000|2024-01-11 11:25:00|10.55|10.55|10.56|10.56|10.56|10.56|10.55|10.55|0
1704973200000|2024-01-11 11:40:00|10.55|10.55|10.53|10.53|10.55|10.55|10.53|10.53|0
1704973500000|2024-01-11 11:45:00|10.52|10.52|10.52|10.52|10.54|10.54|10.52|10.52|0
1704973800000|2024-01-11 11:50:00|10.54|10.54|10.56|10.56|10.56|10.56|10.54|10.54|0
1704974100000|2024-01-11 11:55:00|10.55|10.55|10.55|10.55|10.56|10.56|10.55|10.55|0
1704974400000|2024-01-11 12:00:00|10.56|10.56|10.59|10.59|10.59|10.59|10.52|10.52|0
1704974700000|2024-01-11 12:05:00|10.6|10.6|10.58|10.58|10.6|10.6|10.58|10.58|0
1704975300000|2024-01-11 12:15:00|10.6|10.6|10.59|10.59|10.6|10.6|10.57|10.57|0
1704975600000|2024-01-11 12:20:00|10.58|10.58|10.55|10.55|10.58|10.58|10.55|10.55|0
1704975900000|2024-01-11 12:25:00|10.57|10.57|10.6|10.6|10.6|10.6|10.56|10.56|0
1704976200000|2024-01-11 12:30:00|10.57|10.57|10.6|10.6|10.6|10.6|10.57|10.57|0
1704976500000|2024-01-11 12:35:00|10.59|10.59|10.59|10.59|10.6|10.6|10.58|10.58|0
1704976800000|2024-01-11 12:40:00|10.58|10.58|10.56|10.56|10.6|10.6|10.56|10.56|0
1704977100000|2024-01-11 12:45:00|10.55|10.55|10.53|10.53|10.57|10.57|10.53|10.53|0
1704977400000|2024-01-11 12:50:00|10.52|10.52|10.57|10.57|10.57|10.57|10.5|10.5|0
1704977700000|2024-01-11 12:55:00|10.58|10.58|10.57|10.57|10.59|10.59|10.57|10.57|0
1704978000000|2024-01-11 13:00:00|10.56|10.56|10.51|10.51|10.57|10.57|10.51|10.51|0
1704978300000|2024-01-11 13:05:00|10.52|10.52|10.55|10.55|10.56|10.56|10.52|10.52|0
1704978600000|2024-01-11 13:10:00|10.53|10.53|10.51|10.51|10.56|10.56|10.51|10.51|0
1704978900000|2024-01-11 13:15:00|10.54|10.54|10.53|10.53|10.54|10.54|10.51|10.51|0
1704979200000|2024-01-11 13:20:00|10.51|10.51|10.54|10.54|10.54|10.54|10.51|10.51|0
1704979500000|2024-01-11 13:25:00|10.55|10.55|10.58|10.58|10.58|10.58|10.55|10.55|0
1704979800000|2024-01-11 13:30:00|10.56|10.56|10.39|10.39|10.56|10.56|10.3|10.3|0
1704980100000|2024-01-11 13:35:00|10.41|10.41|10.38|10.38|10.46|10.46|10.35|10.35|0
1704980400000|2024-01-11 13:40:00|10.35|10.35|10.4|10.4|10.4|10.4|10.35|10.35|0
1704980700000|2024-01-11 13:45:00|10.37|10.37|10.44|10.44|10.46|10.46|10.37|10.37|0
1704981000000|2024-01-11 13:50:00|10.45|10.45|10.44|10.44|10.47|10.47|10.44|10.44|0
1704981300000|2024-01-11 13:55:00|10.42|10.42|10.4|10.4|10.44|10.44|10.4|10.4|0
1704981600000|2024-01-11 14:00:00|10.39|10.39|10.42|10.42|10.42|10.42|10.33|10.33|0
1704981900000|2024-01-11 14:05:00|10.41|10.41|10.46|10.46|10.49|10.49|10.41|10.41|0
1704982200000|2024-01-11 14:10:00|10.47|10.47|10.5|10.5|10.5|10.5|10.45|10.45|0
1704982500000|2024-01-11 14:15:00|10.49|10.49|10.46|10.46|10.54|10.54|10.45|10.45|0
1704982800000|2024-01-11 14:20:00|10.45|10.45|10.46|10.46|10.46|10.46|10.45|10.45|0
1704983100000|2024-01-11 14:25:00|10.48|10.48|10.47|10.47|10.57|10.57|10.45|10.45|0
1704983400000|2024-01-11 14:30:00|10.49|10.49|10.21|10.21|10.49|10.49|10.18|10.18|0
1704983700000|2024-01-11 14:35:00|10.22|10.22|10.31|10.31|10.32|10.32|10.22|10.22|0
1704984000000|2024-01-11 14:40:00|10.34|10.34|10.32|10.32|10.4|10.4|10.3|10.3|0
1704984300000|2024-01-11 14:45:00|10.33|10.33|10.24|10.24|10.35|10.35|10.24|10.24|0
1704984600000|2024-01-11 14:50:00|10.25|10.25|10.15|10.15|10.25|10.25|10.14|10.14|0
1704984900000|2024-01-11 14:55:00|10.14|10.14|10.1|10.1|10.14|10.14|10.1|10.1|0
1704985200000|2024-01-11 15:00:00|10.09|10.09|9.95|9.95|10.09|10.09|9.95|9.95|0
1704985500000|2024-01-11 15:05:00|9.94|9.94|9.9|9.9|9.96|9.96|9.89|9.89|0
1704985800000|2024-01-11 15:10:00|9.89|9.89|9.92|9.92|9.96|9.96|9.89|9.89|0
1704986100000|2024-01-11 15:15:00|9.91|9.91|9.91|9.91|9.93|9.93|9.91|9.91|0
1704986400000|2024-01-11 15:20:00|9.92|9.92|9.93|9.93|9.98|9.98|9.89|9.89|0
1704986700000|2024-01-11 15:25:00|9.92|9.92|9.9|9.9|9.93|9.93|9.87|9.87|0
1704987000000|2024-01-11 15:30:00|9.89|9.89|9.93|9.93|9.93|9.93|9.87|9.87|0
1704987300000|2024-01-11 15:35:00|9.94|9.94|9.94|9.94|9.95|9.95|9.91|9.91|0
1704987600000|2024-01-11 15:40:00|9.93|9.93|9.97|9.97|9.97|9.97|9.91|9.91|0
1704987900000|2024-01-11 15:45:00|9.98|9.98|9.91|9.91|9.98|9.98|9.89|9.89|0
1704988200000|2024-01-11 15:50:00|9.92|9.92|9.9|9.9|9.92|9.92|9.88|9.88|0
1704988500000|2024-01-11 15:55:00|9.91|9.91|9.91|9.91|9.91|9.91|9.89|9.89|0
1704988800000|2024-01-11 16:00:00|9.9|9.9|9.89|9.89|9.91|9.91|9.88|9.88|0
1704989100000|2024-01-11 16:05:00|9.88|9.88|9.83|9.83|9.89|9.89|9.83|9.83|0
1704989400000|2024-01-11 16:10:00|9.84|9.84|9.76|9.76|9.84|9.84|9.76|9.76|0
1704989700000|2024-01-11 16:15:00|9.77|9.77|9.76|9.76|9.79|9.79|9.74|9.74|0
1704990000000|2024-01-11 16:20:00|9.77|9.77|9.74|9.74|9.78|9.78|9.74|9.74|0
1704990300000|2024-01-11 16:25:00|9.76|9.76|9.73|9.73|9.77|9.77|9.73|9.73|0
1704990600000|2024-01-11 16:30:00|9.74|9.74|9.79|9.79|9.8|9.8|9.73|9.73|0
1704990900000|2024-01-11 16:35:00|9.8|9.8|9.83|9.83|9.86|9.86|9.8|9.8|0
1704991200000|2024-01-11 16:40:00|9.82|9.82|9.83|9.83|9.86|9.86|9.81|9.81|0
1704991500000|2024-01-11 16:45:00|9.84|9.84|9.84|9.84|9.84|9.84|9.82|9.82|0
1704991800000|2024-01-11 16:50:00|9.85|9.85|9.83|9.83|9.85|9.85|9.82|9.82|0
1704992100000|2024-01-11 16:55:00|9.82|9.82|9.81|9.81|9.83|9.83|9.8|9.8|0
1704992400000|2024-01-11 17:00:00|9.82|9.82|9.84|9.84|9.85|9.85|9.81|9.81|0
1704992700000|2024-01-11 17:05:00|9.83|9.83|9.86|9.86|9.86|9.86|9.82|9.82|0
1704993000000|2024-01-11 17:10:00|9.85|9.85|9.82|9.82|9.86|9.86|9.82|9.82|0
1704993300000|2024-01-11 17:15:00|9.81|9.81|9.79|9.79|9.81|9.81|9.77|9.77|0
1704993600000|2024-01-11 17:20:00|9.8|9.8|9.82|9.82|9.82|9.82|9.78|9.78|0
1704993900000|2024-01-11 17:25:00|9.83|9.83|9.78|9.78|9.83|9.83|9.78|9.78|0
1704994200000|2024-01-11 17:30:00|9.79|9.79|9.8|9.8|9.81|9.81|9.78|9.78|0
1704994500000|2024-01-11 17:35:00|9.79|9.79|9.82|9.82|9.83|9.83|9.79|9.79|0
1704994800000|2024-01-11 17:40:00|9.83|9.83|9.86|9.86|9.87|9.87|9.83|9.83|0
1704995100000|2024-01-11 17:45:00|9.88|9.88|9.88|9.88|9.89|9.89|9.86|9.86|0
1704995400000|2024-01-11 17:50:00|9.89|9.89|9.89|9.89|9.89|9.89|9.87|9.87|0
1704995700000|2024-01-11 17:55:00|9.88|9.88|9.88|9.88|9.89|9.89|9.87|9.87|0
1704996000000|2024-01-11 18:00:00|9.87|9.87|9.88|9.88|9.88|9.88|9.85|9.85|0
1704996300000|2024-01-11 18:05:00|9.87|9.87|9.89|9.89|9.89|9.89|9.86|9.86|0
1704996600000|2024-01-11 18:10:00|9.88|9.88|9.84|9.84|9.88|9.88|9.84|9.84|0
1704996900000|2024-01-11 18:15:00|9.85|9.85|9.87|9.87|9.89|9.89|9.85|9.85|0
1704997200000|2024-01-11 18:20:00|9.86|9.86|9.88|9.88|9.88|9.88|9.86|9.86|0
1704997500000|2024-01-11 18:25:00|9.87|9.87|9.84|9.84|9.87|9.87|9.84|9.84|0
1704997800000|2024-01-11 18:30:00|9.85|9.85|9.83|9.83|9.86|9.86|9.82|9.82|0
1704998100000|2024-01-11 18:35:00|9.82|9.82|9.84|9.84|9.85|9.85|9.82|9.82|0
1704998400000|2024-01-11 18:40:00|9.83|9.83|9.83|9.83|9.84|9.84|9.82|9.82|0
1704998700000|2024-01-11 18:45:00|9.82|9.82|9.84|9.84|9.85|9.85|9.82|9.82|0
1704999000000|2024-01-11 18:50:00|9.83|9.83|9.84|9.84|9.85|9.85|9.82|9.82|0
1704999300000|2024-01-11 18:55:00|9.85|9.85|9.87|9.87|9.87|9.87|9.85|9.85|0
1704999600000|2024-01-11 19:00:00|9.86|9.86|9.86|9.86|9.88|9.88|9.85|9.85|0
1704999900000|2024-01-11 19:05:00|9.85|9.85|9.86|9.86|9.88|9.88|9.85|9.85|0
1705000200000|2024-01-11 19:10:00|9.85|9.85|9.87|9.87|9.87|9.87|9.85|9.85|0
1705000500000|2024-01-11 19:15:00|9.88|9.88|9.84|9.84|9.89|9.89|9.84|9.84|0
1705000800000|2024-01-11 19:20:00|9.85|9.85|9.82|9.82|9.86|9.86|9.82|9.82|0
1705001100000|2024-01-11 19:25:00|9.83|9.83|9.84|9.84|9.85|9.85|9.82|9.82|0
1705001400000|2024-01-11 19:30:00|9.85|9.85|9.83|9.83|9.85|9.85|9.82|9.82|0
1705001700000|2024-01-11 19:35:00|9.82|9.82|9.82|9.82|9.84|9.84|9.81|9.81|0
1705002000000|2024-01-11 19:40:00|9.83|9.83|9.83|9.83|9.84|9.84|9.82|9.82|0
1705002300000|2024-01-11 19:45:00|9.84|9.84|9.84|9.84|9.85|9.85|9.83|9.83|0
1705002600000|2024-01-11 19:50:00|9.85|9.85|9.85|9.85|9.85|9.85|9.84|9.84|0
1705002900000|2024-01-11 19:55:00|9.84|9.84|9.84|9.84|9.86|9.86|9.82|9.82|0
1705003200000|2024-01-11 20:00:00|9.83|9.83|9.82|9.82|9.83|9.83|9.8|9.8|0
1705003500000|2024-01-11 20:05:00|9.81|9.81|9.81|9.81|9.83|9.83|9.8|9.8|0
1705003800000|2024-01-11 20:10:00|9.8|9.8|9.81|9.81|9.82|9.82|9.78|9.78|0
1705004100000|2024-01-11 20:15:00|9.8|9.8|9.8|9.8|9.81|9.81|9.79|9.79|0
1705004400000|2024-01-11 20:20:00|9.81|9.81|9.79|9.79|9.81|9.81|9.79|9.79|0
1705004700000|2024-01-11 20:25:00|9.8|9.8|9.79|9.79|9.82|9.82|9.79|9.79|0
1705005000000|2024-01-11 20:30:00|9.8|9.8|9.8|9.8|9.8|9.8|9.79|9.79|0
1705005300000|2024-01-11 20:35:00|9.79|9.79|9.81|9.81|9.82|9.82|9.79|9.79|0
1705005600000|2024-01-11 20:40:00|9.8|9.8|9.8|9.8|9.81|9.81|9.79|9.79|0
1705005900000|2024-01-11 20:45:00|9.79|9.79|9.8|9.8|9.81|9.81|9.78|9.78|0
1705006200000|2024-01-11 20:50:00|9.79|9.79|9.79|9.79|9.8|9.8|9.78|9.78|0
1705006500000|2024-01-11 20:55:00|9.78|9.78|9.8|9.8|9.8|9.8|9.78|9.78|0
1705006800000|2024-01-11 21:00:00|9.86|9.86|9.79|9.79|9.86|9.86|9.79|9.79|0
1705007700000|2024-01-11 21:15:00|9.78|9.78|9.78|9.78|9.78|9.78|9.78|9.78|0
1705008000000|2024-01-11 21:20:00|9.79|9.79|9.79|9.79|9.79|9.79|9.79|9.79|0
1705008300000|2024-01-11 21:25:00|9.78|9.78|9.78|9.78|9.78|9.78|9.78|9.78|0
1705008600000|2024-01-11 21:30:00|9.79|9.79|9.79|9.79|9.79|9.79|9.79|9.79|0
1705009500000|2024-01-11 21:45:00|9.78|9.78|9.78|9.78|9.78|9.78|9.78|9.78|0
1705010100000|2024-01-11 21:55:00|9.79|9.79|9.79|9.79|9.79|9.79|9.79|9.79|0
1705011300000|2024-01-11 22:15:00|9.78|9.78|9.78|9.78|9.78|9.78|9.78|9.78|0
1705011900000|2024-01-11 22:25:00|9.79|9.79|9.79|9.79|9.79|9.79|9.79|9.79|0
1705012200000|2024-01-11 22:30:00|9.78|9.78|9.78|9.78|9.78|9.78|9.78|9.78|0
1705013100000|2024-01-11 22:45:00|9.79|9.79|9.79|9.79|9.79|9.79|9.78|9.78|0
1705013400000|2024-01-11 22:50:00|9.78|9.78|9.78|9.78|9.78|9.78|9.78|9.78|0
1705013700000|2024-01-11 22:55:00|9.77|9.77|9.77|9.77|9.77|9.77|9.77|9.77|0
1705014300000|2024-01-11 23:05:00|9.76|9.76|9.75|9.75|9.76|9.76|9.74|9.74|0
1705014600000|2024-01-11 23:10:00|9.74|9.74|9.76|9.76|9.76|9.76|9.74|9.74|0
1705015200000|2024-01-11 23:20:00|9.77|9.77|9.77|9.77|9.77|9.77|9.77|9.77|0
1705015500000|2024-01-11 23:25:00|9.76|9.76|9.76|9.76|9.76|9.76|9.76|9.76|0
1705015800000|2024-01-11 23:30:00|9.75|9.75|9.75|9.75|9.75|9.75|9.75|9.75|0
1705016100000|2024-01-11 23:35:00|9.76|9.76|9.75|9.75|9.76|9.76|9.75|9.75|0
1705016400000|2024-01-11 23:40:00|9.76|9.76|9.75|9.75|9.76|9.76|9.74|9.74|0
1705016700000|2024-01-11 23:45:00|9.74|9.74|9.75|9.75|9.75|9.75|9.73|9.73|0
1705017000000|2024-01-11 23:50:00|9.74|9.74|9.74|9.74|9.74|9.74|9.74|9.74|0
1705017300000|2024-01-11 23:55:00|9.72|9.72|9.75|9.75|9.75|9.75|9.72|9.72|0
1705017600000|2024-01-12 00:00:00|9.74|9.74|9.74|9.74|9.74|9.74|9.73|9.73|0
1705017900000|2024-01-12 00:05:00|9.72|9.72|9.74|9.74|9.74|9.74|9.72|9.72|0
1705018200000|2024-01-12 00:10:00|9.73|9.73|9.74|9.74|9.74|9.74|9.73|9.73|0
1705018500000|2024-01-12 00:15:00|9.73|9.73|9.73|9.73|9.73|9.73|9.73|9.73|0
1705018800000|2024-01-12 00:20:00|9.74|9.74|9.74|9.74|9.74|9.74|9.74|9.74|0
1705019700000|2024-01-12 00:35:00|9.72|9.72|9.74|9.74|9.74|9.74|9.72|9.72|0
1705020000000|2024-01-12 00:40:00|9.72|9.72|9.72|9.72|9.74|9.74|9.72|9.72|0
1705020300000|2024-01-12 00:45:00|9.74|9.74|9.74|9.74|9.74|9.74|9.72|9.72|0
1705020600000|2024-01-12 00:50:00|9.72|9.72|9.74|9.74|9.74|9.74|9.72|9.72|0
1705020900000|2024-01-12 00:55:00|9.72|9.72|9.75|9.75|9.75|9.75|9.7|9.7|0
1705050000000|2024-01-12 09:00:00|9.76|9.76|9.74|9.74|9.76|9.76|9.73|9.73|0
1705050600000|2024-01-12 09:10:00|9.71|9.71|9.71|9.71|9.71|9.71|9.71|9.71|0
1705050900000|2024-01-12 09:15:00|9.73|9.73|9.74|9.74|9.74|9.74|9.73|9.73|0
1705051200000|2024-01-12 09:20:00|9.73|9.73|9.69|9.69|9.73|9.73|9.69|9.69|0
1705051500000|2024-01-12 09:25:00|9.67|9.67|9.69|9.69|9.69|9.69|9.67|9.67|0
1705051800000|2024-01-12 09:30:00|9.67|9.67|9.68|9.68|9.68|9.68|9.67|9.67|0
1705052100000|2024-01-12 09:35:00|9.66|9.66|9.66|9.66|9.69|9.69|9.66|9.66|0
1705052400000|2024-01-12 09:40:00|9.69|9.69|9.68|9.68|9.69|9.69|9.66|9.66|0
1705052700000|2024-01-12 09:45:00|9.66|9.66|9.66|9.66|9.66|9.66|9.66|9.66|0
1705053300000|2024-01-12 09:55:00|9.67|9.67|9.69|9.69|9.69|9.69|9.67|9.67|0
1705053900000|2024-01-12 10:05:00|9.66|9.66|9.67|9.67|9.67|9.67|9.66|9.66|0
1705054500000|2024-01-12 10:15:00|9.69|9.69|9.69|9.69|9.69|9.69|9.69|9.69|0
1705055100000|2024-01-12 10:25:00|9.67|9.67|9.65|9.65|9.67|9.67|9.65|9.65|0
1705055700000|2024-01-12 10:35:00|9.69|9.69|9.65|9.65|9.69|9.69|9.65|9.65|0
1705056000000|2024-01-12 10:40:00|9.68|9.68|9.68|9.68|9.68|9.68|9.68|9.68|0
1705056300000|2024-01-12 10:45:00|9.69|9.69|9.69|9.69|9.69|9.69|9.66|9.66|0
1705056900000|2024-01-12 10:55:00|9.66|9.66|9.68|9.68|9.68|9.68|9.66|9.66|0
1705057800000|2024-01-12 11:10:00|9.67|9.67|9.67|9.67|9.67|9.67|9.67|9.67|0
1705058400000|2024-01-12 11:20:00|9.66|9.66|9.66|9.66|9.66|9.66|9.66|9.66|0
1705058700000|2024-01-12 11:25:00|9.65|9.65|9.69|9.69|9.69|9.69|9.65|9.65|0
1705059000000|2024-01-12 11:30:00|9.66|9.66|9.69|9.69|9.69|9.69|9.66|9.66|0
1705059300000|2024-01-12 11:35:00|9.68|9.68|9.69|9.69|9.69|9.69|9.65|9.65|0
1705059900000|2024-01-12 11:45:00|9.65|9.65|9.64|9.64|9.65|9.65|9.64|9.64|0
1705060200000|2024-01-12 11:50:00|9.65|9.65|9.65|9.65|9.65|9.65|9.65|9.65|0
1705060500000|2024-01-12 11:55:00|9.68|9.68|9.65|9.65|9.68|9.68|9.64|9.64|0
1705060800000|2024-01-12 12:00:00|9.72|9.72|9.65|9.65|9.72|9.72|9.65|9.65|0
1705061100000|2024-01-12 12:05:00|9.64|9.64|9.64|9.64|9.65|9.65|9.64|9.64|0
1705061400000|2024-01-12 12:10:00|9.63|9.63|9.61|9.61|9.63|9.63|9.61|9.61|0
1705061700000|2024-01-12 12:15:00|9.62|9.62|9.61|9.61|9.64|9.64|9.59|9.59|0
1705062000000|2024-01-12 12:20:00|9.62|9.62|9.61|9.61|9.63|9.63|9.61|9.61|0
1705062300000|2024-01-12 12:25:00|9.62|9.62|9.61|9.61|9.62|9.62|9.59|9.59|0
1705062600000|2024-01-12 12:30:00|9.6|9.6|9.62|9.62|9.62|9.62|9.6|9.6|0
1705062900000|2024-01-12 12:35:00|9.61|9.61|9.62|9.62|9.62|9.62|9.61|9.61|0
1705063200000|2024-01-12 12:40:00|9.61|9.61|9.62|9.62|9.62|9.62|9.59|9.59|0
1705063500000|2024-01-12 12:45:00|9.6|9.6|9.63|9.63|9.63|9.63|9.58|9.58|0
1705063800000|2024-01-12 12:50:00|9.62|9.62|9.58|9.58|9.62|9.62|9.58|9.58|0
1705064100000|2024-01-12 12:55:00|9.59|9.59|9.59|9.59|9.6|9.6|9.57|9.57|0
1705064400000|2024-01-12 13:00:00|9.58|9.58|9.61|9.61|9.61|9.61|9.57|9.57|0
1705064700000|2024-01-12 13:05:00|9.64|9.64|9.62|9.62|9.64|9.64|9.62|9.62|0
1705065000000|2024-01-12 13:10:00|9.64|9.64|9.62|9.62|9.64|9.64|9.62|9.62|0
1705065300000|2024-01-12 13:15:00|9.61|9.61|9.64|9.64|9.64|9.64|9.61|9.61|0
1705065600000|2024-01-12 13:20:00|9.61|9.61|9.62|9.62|9.62|9.62|9.61|9.61|0
1705065900000|2024-01-12 13:25:00|9.63|9.63|9.6|9.6|9.63|9.63|9.6|9.6|0
1705066200000|2024-01-12 13:30:00|9.59|9.59|9.65|9.65|9.65|9.65|9.59|9.59|0
1705066500000|2024-01-12 13:35:00|9.68|9.68|9.69|9.69|9.7|9.7|9.68|9.68|0
1705066800000|2024-01-12 13:40:00|9.68|9.68|9.71|9.71|9.71|9.71|9.67|9.67|0
1705067100000|2024-01-12 13:45:00|9.72|9.72|9.71|9.71|9.74|9.74|9.7|9.7|0
1705067400000|2024-01-12 13:50:00|9.74|9.74|9.74|9.74|9.74|9.74|9.74|9.74|0
1705067700000|2024-01-12 13:55:00|9.71|9.71|9.74|9.74|9.74|9.74|9.71|9.71|0
1705068000000|2024-01-12 14:00:00|9.71|9.71|9.71|9.71|9.71|9.71|9.71|9.71|0
1705068300000|2024-01-12 14:05:00|9.72|9.72|9.7|9.7|9.74|9.74|9.7|9.7|0
1705068600000|2024-01-12 14:10:00|9.71|9.71|9.7|9.7|9.72|9.72|9.7|9.7|0
1705068900000|2024-01-12 14:15:00|9.71|9.71|9.69|9.69|9.71|9.71|9.69|9.69|0
1705069200000|2024-01-12 14:20:00|9.71|9.71|9.71|9.71|9.71|9.71|9.71|9.71|0
1705069500000|2024-01-12 14:25:00|9.67|9.67|9.61|9.61|9.69|9.69|9.59|9.59|0
1705069800000|2024-01-12 14:30:00|9.62|9.62|9.51|9.51|9.62|9.62|9.38|9.38|0
1705070100000|2024-01-12 14:35:00|9.52|9.52|9.47|9.47|9.55|9.55|9.47|9.47|0
1705070400000|2024-01-12 14:40:00|9.48|9.48|9.45|9.45|9.5|9.5|9.44|9.44|0
1705070700000|2024-01-12 14:45:00|9.46|9.46|9.5|9.5|9.51|9.51|9.44|9.44|0
1705071000000|2024-01-12 14:50:00|9.51|9.51|9.5|9.5|9.51|9.51|9.45|9.45|0
1705071300000|2024-01-12 14:55:00|9.51|9.51|9.49|9.49|9.59|9.59|9.48|9.48|0
1705071600000|2024-01-12 15:00:00|9.48|9.48|9.39|9.39|9.48|9.48|9.37|9.37|0
1705071900000|2024-01-12 15:05:00|9.38|9.38|9.42|9.42|9.45|9.45|9.37|9.37|0
1705072200000|2024-01-12 15:10:00|9.43|9.43|9.38|9.38|9.43|9.43|9.34|9.34|0
1705072500000|2024-01-12 15:15:00|9.39|9.39|9.35|9.35|9.4|9.4|9.35|9.35|0
1705072800000|2024-01-12 15:20:00|9.36|9.36|9.35|9.35|9.39|9.39|9.35|9.35|0
1705073100000|2024-01-12 15:25:00|9.36|9.36|9.34|9.34|9.37|9.37|9.33|9.33|0
1705073400000|2024-01-12 15:30:00|9.35|9.35|9.37|9.37|9.38|9.38|9.34|9.34|0
1705073700000|2024-01-12 15:35:00|9.38|9.38|9.29|9.29|9.38|9.38|9.29|9.29|0
1705074000000|2024-01-12 15:40:00|9.28|9.28|9.36|9.36|9.36|9.36|9.28|9.28|0
1705074300000|2024-01-12 15:45:00|9.35|9.35|9.28|9.28|9.35|9.35|9.28|9.28|0
1705074600000|2024-01-12 15:50:00|9.29|9.29|9.31|9.31|9.31|9.31|9.28|9.28|0
1705074900000|2024-01-12 15:55:00|9.3|9.3|9.31|9.31|9.32|9.32|9.28|9.28|0
1705075200000|2024-01-12 16:00:00|9.3|9.3|9.32|9.32|9.33|9.33|9.28|9.28|0
1705075500000|2024-01-12 16:05:00|9.31|9.31|9.36|9.36|9.36|9.36|9.3|9.3|0
1705075800000|2024-01-12 16:10:00|9.35|9.35|9.36|9.36|9.37|9.37|9.32|9.32|0
1705076100000|2024-01-12 16:15:00|9.35|9.35|9.31|9.31|9.39|9.39|9.31|9.31|0
1705076400000|2024-01-12 16:20:00|9.32|9.32|9.31|9.31|9.32|9.32|9.3|9.3|0
1705076700000|2024-01-12 16:25:00|9.32|9.32|9.35|9.35|9.38|9.38|9.32|9.32|0
1705077000000|2024-01-12 16:30:00|9.36|9.36|9.32|9.32|9.37|9.37|9.32|9.32|0
1705077300000|2024-01-12 16:35:00|9.31|9.31|9.3|9.3|9.33|9.33|9.28|9.28|0
1705077600000|2024-01-12 16:40:00|9.29|9.29|9.28|9.28|9.3|9.3|9.27|9.27|0
1705077900000|2024-01-12 16:45:00|9.29|9.29|9.27|9.27|9.3|9.3|9.25|9.25|0
1705078200000|2024-01-12 16:50:00|9.26|9.26|9.27|9.27|9.28|9.28|9.23|9.23|0
1705078500000|2024-01-12 16:55:00|9.26|9.26|9.24|9.24|9.28|9.28|9.24|9.24|0
1705078800000|2024-01-12 17:00:00|9.23|9.23|9.25|9.25|9.27|9.27|9.23|9.23|0
1705079100000|2024-01-12 17:05:00|9.24|9.24|9.26|9.26|9.26|9.26|9.24|9.24|0
1705079400000|2024-01-12 17:10:00|9.27|9.27|9.25|9.25|9.27|9.27|9.25|9.25|0
1705079700000|2024-01-12 17:15:00|9.26|9.26|9.24|9.24|9.26|9.26|9.23|9.23|0
1705080000000|2024-01-12 17:20:00|9.23|9.23|9.21|9.21|9.23|9.23|9.21|9.21|0
1705080300000|2024-01-12 17:25:00|9.2|9.2|9.24|9.24|9.24|9.24|9.18|9.18|0
1705080600000|2024-01-12 17:30:00|9.23|9.23|9.23|9.23|9.25|9.25|9.21|9.21|0
1705080900000|2024-01-12 17:35:00|9.22|9.22|9.24|9.24|9.24|9.24|9.22|9.22|0
1705081200000|2024-01-12 17:40:00|9.23|9.23|9.26|9.26|9.26|9.26|9.23|9.23|0
1705081500000|2024-01-12 17:45:00|9.25|9.25|9.22|9.22|9.26|9.26|9.22|9.22|0
1705081800000|2024-01-12 17:50:00|9.21|9.21|9.25|9.25|9.26|9.26|9.21|9.21|0
1705082100000|2024-01-12 17:55:00|9.26|9.26|9.28|9.28|9.28|9.28|9.25|9.25|0
1705082400000|2024-01-12 18:00:00|9.27|9.27|9.28|9.28|9.29|9.29|9.27|9.27|0
1705082700000|2024-01-12 18:05:00|9.27|9.27|9.26|9.26|9.28|9.28|9.25|9.25|0
1705083000000|2024-01-12 18:10:00|9.27|9.27|9.3|9.3|9.31|9.31|9.25|9.25|0
1705083300000|2024-01-12 18:15:00|9.29|9.29|9.29|9.29|9.3|9.3|9.28|9.28|0
1705083600000|2024-01-12 18:20:00|9.3|9.3|9.27|9.27|9.3|9.3|9.27|9.27|0
1705083900000|2024-01-12 18:25:00|9.28|9.28|9.28|9.28|9.28|9.28|9.28|9.28|0
1705084200000|2024-01-12 18:30:00|9.29|9.29|9.31|9.31|9.32|9.32|9.28|9.28|0
1705084500000|2024-01-12 18:35:00|9.32|9.32|9.32|9.32|9.33|9.33|9.3|9.3|0
1705084800000|2024-01-12 18:40:00|9.33|9.33|9.3|9.3|9.33|9.33|9.29|9.29|0
1705085100000|2024-01-12 18:45:00|9.29|9.29|9.3|9.3|9.31|9.31|9.28|9.28|0
1705085400000|2024-01-12 18:50:00|9.29|9.29|9.3|9.3|9.3|9.3|9.28|9.28|0
1705085700000|2024-01-12 18:55:00|9.31|9.31|9.31|9.31|9.31|9.31|9.3|9.3|0
1705086000000|2024-01-12 19:00:00|9.32|9.32|9.32|9.32|9.33|9.33|9.31|9.31|0
1705086300000|2024-01-12 19:05:00|9.33|9.33|9.31|9.31|9.33|9.33|9.31|9.31|0
1705086600000|2024-01-12 19:10:00|9.32|9.32|9.33|9.33|9.33|9.33|9.31|9.31|0
1705086900000|2024-01-12 19:15:00|9.32|9.32|9.31|9.31|9.33|9.33|9.31|9.31|0
1705087200000|2024-01-12 19:20:00|9.3|9.3|9.29|9.29|9.31|9.31|9.28|9.28|0
1705087500000|2024-01-12 19:25:00|9.28|9.28|9.28|9.28|9.29|9.29|9.28|9.28|0
1705087800000|2024-01-12 19:30:00|9.27|9.27|9.26|9.26|9.28|9.28|9.26|9.26|0
1705088100000|2024-01-12 19:35:00|9.25|9.25|9.25|9.25|9.25|9.25|9.24|9.24|0
1705088400000|2024-01-12 19:40:00|9.26|9.26|9.24|9.24|9.26|9.26|9.23|9.23|0
1705088700000|2024-01-12 19:45:00|9.25|9.25|9.25|9.25|9.25|9.25|9.24|9.24|0
1705089000000|2024-01-12 19:50:00|9.26|9.26|9.25|9.25|9.26|9.26|9.24|9.24|0
1705089300000|2024-01-12 19:55:00|9.24|9.24|9.22|9.22|9.24|9.24|9.22|9.22|0
1705089600000|2024-01-12 20:00:00|9.23|9.23|9.22|9.22|9.23|9.23|9.21|9.21|0
1705089900000|2024-01-12 20:05:00|9.23|9.23|9.21|9.21|9.23|9.23|9.21|9.21|0
1705090200000|2024-01-12 20:10:00|9.22|9.22|9.21|9.21|9.22|9.22|9.2|9.2|0
1705090500000|2024-01-12 20:15:00|9.22|9.22|9.23|9.23|9.23|9.23|9.21|9.21|0
1705090800000|2024-01-12 20:20:00|9.22|9.22|9.21|9.21|9.23|9.23|9.21|9.21|0
1705091100000|2024-01-12 20:25:00|9.22|9.22|9.23|9.23|9.23|9.23|9.22|9.22|0
1705091400000|2024-01-12 20:30:00|9.24|9.24|9.25|9.25|9.28|9.28|9.24|9.24|0
1705091700000|2024-01-12 20:35:00|9.24|9.24|9.26|9.26|9.26|9.26|9.24|9.24|0
1705092000000|2024-01-12 20:40:00|9.25|9.25|9.26|9.26|9.26|9.26|9.24|9.24|0
1705092300000|2024-01-12 20:45:00|9.25|9.25|9.24|9.24|9.26|9.26|9.24|9.24|0
1705092600000|2024-01-12 20:50:00|9.23|9.23|9.23|9.23|9.23|9.23|9.22|9.22|0
1705092900000|2024-01-12 20:55:00|9.22|9.22|9.21|9.21|9.22|9.22|9.21|9.21|0
1705093200000|2024-01-12 21:00:00|9.23|9.23|9.23|9.23|9.25|9.25|9.21|9.21|0
1705395600000|2024-01-16 09:00:00|9.11|9.11|9.1|9.1|9.11|9.11|9.1|9.1|0
1705395900000|2024-01-16 09:05:00|9.11|9.11|9.09|9.09|9.11|9.11|9.09|9.09|0
1705396500000|2024-01-16 09:15:00|9.07|9.07|9.05|9.05|9.08|9.08|9.05|9.05|0
1705396800000|2024-01-16 09:20:00|9.04|9.04|9.1|9.1|9.1|9.1|9.03|9.03|0
1705397100000|2024-01-16 09:25:00|9.07|9.07|9.07|9.07|9.07|9.07|9.07|9.07|0
1705397400000|2024-01-16 09:30:00|9.1|9.1|9.08|9.08|9.1|9.1|9.08|9.08|0
1705397700000|2024-01-16 09:35:00|9.07|9.07|9.11|9.11|9.11|9.11|9.07|9.07|0
1705398600000|2024-01-16 09:50:00|9.1|9.1|9.1|9.1|9.1|9.1|9.1|9.1|0
1705399500000|2024-01-16 10:05:00|9.07|9.07|9.07|9.07|9.07|9.07|9.07|9.07|0
1705401300000|2024-01-16 10:35:00|9.03|9.03|9.07|9.07|9.07|9.07|9.03|9.03|0
1705402200000|2024-01-16 10:50:00|9.1|9.1|9.1|9.1|9.1|9.1|9.1|9.1|0
1705402500000|2024-01-16 10:55:00|9.04|9.04|9.04|9.04|9.04|9.04|9.04|9.04|0
1705402800000|2024-01-16 11:00:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1705403100000|2024-01-16 11:05:00|9.04|9.04|9.08|9.08|9.08|9.08|9.04|9.04|0
1705403700000|2024-01-16 11:15:00|9.09|9.09|9.06|9.06|9.09|9.09|9.06|9.06|0
1705404000000|2024-01-16 11:20:00|9.05|9.05|9.04|9.04|9.05|9.05|9.03|9.03|0
1705404300000|2024-01-16 11:25:00|9.07|9.07|9.04|9.04|9.07|9.07|9.04|9.04|0
1705404600000|2024-01-16 11:30:00|9.08|9.08|9.08|9.08|9.08|9.08|9.08|9.08|0
1705404900000|2024-01-16 11:35:00|9.04|9.04|9.04|9.04|9.04|9.04|9.04|9.04|0
1705405200000|2024-01-16 11:40:00|9.08|9.08|9.03|9.03|9.08|9.08|9.03|9.03|0
1705406100000|2024-01-16 11:55:00|9.08|9.08|9.04|9.04|9.08|9.08|9.04|9.04|0
1705406400000|2024-01-16 12:00:00|9.08|9.08|9.04|9.04|9.08|9.08|9.04|9.04|0
1705407000000|2024-01-16 12:10:00|9.07|9.07|9.09|9.09|9.09|9.09|9.07|9.07|0
1705407300000|2024-01-16 12:15:00|9.05|9.05|9.06|9.06|9.09|9.09|9.05|9.05|0
1705407600000|2024-01-16 12:20:00|9.08|9.08|9.08|9.08|9.08|9.08|9.08|9.08|0
1705408200000|2024-01-16 12:30:00|9.09|9.09|9.08|9.08|9.09|9.09|9.08|9.08|0
1705408500000|2024-01-16 12:35:00|9.09|9.09|9.08|9.08|9.09|9.09|9.08|9.08|0
1705409100000|2024-01-16 12:45:00|9.07|9.07|9.07|9.07|9.07|9.07|9.07|9.07|0
1705409400000|2024-01-16 12:50:00|9.08|9.08|9.08|9.08|9.1|9.1|9.07|9.07|0
1705409700000|2024-01-16 12:55:00|9.09|9.09|9.12|9.12|9.12|9.12|9.09|9.09|0
1705410000000|2024-01-16 13:00:00|9.14|9.14|9.14|9.14|9.14|9.14|9.14|9.14|0
1705410600000|2024-01-16 13:10:00|9.15|9.15|9.14|9.14|9.15|9.15|9.11|9.11|0
1705411200000|2024-01-16 13:20:00|9.13|9.13|9.09|9.09|9.13|9.13|9.07|9.07|0
1705411500000|2024-01-16 13:25:00|9.1|9.1|9.1|9.1|9.1|9.1|9.09|9.09|0
1705412400000|2024-01-16 13:40:00|9.08|9.08|9.09|9.09|9.11|9.11|9.08|9.08|0
1705412700000|2024-01-16 13:45:00|9.11|9.11|9.09|9.09|9.11|9.11|9.08|9.08|0
1705413000000|2024-01-16 13:50:00|9.1|9.1|9.09|9.09|9.1|9.1|9.08|9.08|0
1705413300000|2024-01-16 13:55:00|9.08|9.08|9.09|9.09|9.09|9.09|9.08|9.08|0
1705414500000|2024-01-16 14:15:00|9.08|9.08|9.08|9.08|9.08|9.08|9.08|9.08|0
1705415100000|2024-01-16 14:25:00|9.07|9.07|9.14|9.14|9.14|9.14|9.07|9.07|0
1705415400000|2024-01-16 14:30:00|9.12|9.12|8.99|8.99|9.12|9.12|8.98|8.98|0
1705415700000|2024-01-16 14:35:00|9|9|8.96|8.96|9.01|9.01|8.9|8.9|0
1705416000000|2024-01-16 14:40:00|8.97|8.97|8.9|8.9|8.97|8.97|8.89|8.89|0
1705416300000|2024-01-16 14:45:00|8.89|8.89|8.97|8.97|8.98|8.98|8.89|8.89|0
1705416600000|2024-01-16 14:50:00|8.98|8.98|9.02|9.02|9.04|9.04|8.98|8.98|0
1705416900000|2024-01-16 14:55:00|9.01|9.01|9|9|9.03|9.03|8.98|8.98|0
1705417200000|2024-01-16 15:00:00|8.99|8.99|8.97|8.97|9.04|9.04|8.97|8.97|0
1705417500000|2024-01-16 15:05:00|8.98|8.98|9.03|9.03|9.03|9.03|8.97|8.97|0
1705417800000|2024-01-16 15:10:00|9.04|9.04|9.05|9.05|9.05|9.05|9.03|9.03|0
1705418100000|2024-01-16 15:15:00|9.04|9.04|9.08|9.08|9.08|9.08|9.03|9.03|0
1705418400000|2024-01-16 15:20:00|9.07|9.07|9.16|9.16|9.16|9.16|9.07|9.07|0
1705418700000|2024-01-16 15:25:00|9.17|9.17|9.13|9.13|9.17|9.17|9.13|9.13|0
1705419000000|2024-01-16 15:30:00|9.12|9.12|9.15|9.15|9.15|9.15|9.11|9.11|0
1705419300000|2024-01-16 15:35:00|9.14|9.14|9.15|9.15|9.15|9.15|9.1|9.1|0
1705419600000|2024-01-16 15:40:00|9.14|9.14|9.12|9.12|9.15|9.15|9.11|9.11|0
1705419900000|2024-01-16 15:45:00|9.11|9.11|9.15|9.15|9.15|9.15|9.1|9.1|0
1705420200000|2024-01-16 15:50:00|9.14|9.14|9.11|9.11|9.14|9.14|9.11|9.11|0
1705420500000|2024-01-16 15:55:00|9.13|9.13|9.14|9.14|9.15|9.15|9.11|9.11|0
1705420800000|2024-01-16 16:00:00|9.13|9.13|9.09|9.09|9.14|9.14|9.08|9.08|0
1705421100000|2024-01-16 16:05:00|9.08|9.08|9.1|9.1|9.13|9.13|9.08|9.08|0
1705421400000|2024-01-16 16:10:00|9.09|9.09|9.12|9.12|9.12|9.12|9.09|9.09|0
1705421700000|2024-01-16 16:15:00|9.11|9.11|9.12|9.12|9.13|9.13|9.1|9.1|0
1705422000000|2024-01-16 16:20:00|9.13|9.13|9.16|9.16|9.16|9.16|9.13|9.13|0
1705422300000|2024-01-16 16:25:00|9.17|9.17|9.15|9.15|9.18|9.18|9.14|9.14|0
1705422600000|2024-01-16 16:30:00|9.16|9.16|9.16|9.16|9.17|9.17|9.15|9.15|0
1705422900000|2024-01-16 16:35:00|9.17|9.17|9.18|9.18|9.18|9.18|9.15|9.15|0
1705423200000|2024-01-16 16:40:00|9.17|9.17|9.16|9.16|9.18|9.18|9.15|9.15|0
1705423500000|2024-01-16 16:45:00|9.15|9.15|9.17|9.17|9.17|9.17|9.13|9.13|0
1705423800000|2024-01-16 16:50:00|9.18|9.18|9.18|9.18|9.2|9.2|9.17|9.17|0
1705424100000|2024-01-16 16:55:00|9.17|9.17|9.18|9.18|9.19|9.19|9.17|9.17|0
1705424400000|2024-01-16 17:00:00|9.19|9.19|9.17|9.17|9.2|9.2|9.16|9.16|0
1705424700000|2024-01-16 17:05:00|9.16|9.16|9.17|9.17|9.18|9.18|9.16|9.16|0
1705425000000|2024-01-16 17:10:00|9.16|9.16|9.19|9.19|9.19|9.19|9.16|9.16|0
1705425300000|2024-01-16 17:15:00|9.18|9.18|9.19|9.19|9.2|9.2|9.18|9.18|0
1705425600000|2024-01-16 17:20:00|9.18|9.18|9.2|9.2|9.21|9.21|9.18|9.18|0
1705425900000|2024-01-16 17:25:00|9.19|9.19|9.17|9.17|9.19|9.19|9.16|9.16|0
1705426200000|2024-01-16 17:30:00|9.16|9.16|9.16|9.16|9.16|9.16|9.15|9.15|0
1705426500000|2024-01-16 17:35:00|9.17|9.17|9.17|9.17|9.19|9.19|9.16|9.16|0
1705426800000|2024-01-16 17:40:00|9.16|9.16|9.15|9.15|9.16|9.16|9.14|9.14|0
1705427100000|2024-01-16 17:45:00|9.16|9.16|9.15|9.15|9.18|9.18|9.15|9.15|0
1705427400000|2024-01-16 17:50:00|9.16|9.16|9.17|9.17|9.17|9.17|9.15|9.15|0
1705427700000|2024-01-16 17:55:00|9.16|9.16|9.18|9.18|9.18|9.18|9.16|9.16|0
1705428000000|2024-01-16 18:00:00|9.17|9.17|9.18|9.18|9.19|9.19|9.17|9.17|0
1705428300000|2024-01-16 18:05:00|9.19|9.19|9.19|9.19|9.19|9.19|9.18|9.18|0
1705428600000|2024-01-16 18:10:00|9.18|9.18|9.2|9.2|9.2|9.2|9.18|9.18|0
1705428900000|2024-01-16 18:15:00|9.21|9.21|9.21|9.21|9.21|9.21|9.18|9.18|0
1705429200000|2024-01-16 18:20:00|9.2|9.2|9.19|9.19|9.21|9.21|9.18|9.18|0
1705429500000|2024-01-16 18:25:00|9.18|9.18|9.18|9.18|9.18|9.18|9.15|9.15|0
1705429800000|2024-01-16 18:30:00|9.17|9.17|9.16|9.16|9.18|9.18|9.15|9.15|0
1705430100000|2024-01-16 18:35:00|9.17|9.17|9.14|9.14|9.17|9.17|9.14|9.14|0
1705430400000|2024-01-16 18:40:00|9.15|9.15|9.15|9.15|9.15|9.15|9.14|9.14|0
1705430700000|2024-01-16 18:45:00|9.14|9.14|9.14|9.14|9.14|9.14|9.13|9.13|0
1705431000000|2024-01-16 18:50:00|9.13|9.13|9.13|9.13|9.13|9.13|9.12|9.12|0
1705431300000|2024-01-16 18:55:00|9.14|9.14|9.15|9.15|9.15|9.15|9.13|9.13|0
1705431600000|2024-01-16 19:00:00|9.16|9.16|9.12|9.12|9.16|9.16|9.12|9.12|0
1705431900000|2024-01-16 19:05:00|9.13|9.13|9.13|9.13|9.15|9.15|9.12|9.12|0
1705432200000|2024-01-16 19:10:00|9.12|9.12|9.12|9.12|9.13|9.13|9.11|9.11|0
1705432500000|2024-01-16 19:15:00|9.11|9.11|9.09|9.09|9.12|9.12|9.09|9.09|0
1705432800000|2024-01-16 19:20:00|9.1|9.1|9.12|9.12|9.13|9.13|9.09|9.09|0
1705433100000|2024-01-16 19:25:00|9.11|9.11|9.11|9.11|9.12|9.12|9.11|9.11|0
1705433400000|2024-01-16 19:30:00|9.1|9.1|9.13|9.13|9.13|9.13|9.1|9.1|0
1705433700000|2024-01-16 19:35:00|9.12|9.12|9.11|9.11|9.13|9.13|9.11|9.11|0
1705434000000|2024-01-16 19:40:00|9.12|9.12|9.12|9.12|9.13|9.13|9.11|9.11|0
1705434300000|2024-01-16 19:45:00|9.13|9.13|9.13|9.13|9.14|9.14|9.12|9.12|0
1705434600000|2024-01-16 19:50:00|9.14|9.14|9.13|9.13|9.14|9.14|9.13|9.13|0
1705434900000|2024-01-16 19:55:00|9.14|9.14|9.15|9.15|9.15|9.15|9.14|9.14|0
1705435200000|2024-01-16 20:00:00|9.16|9.16|9.15|9.15|9.16|9.16|9.14|9.14|0
1705435500000|2024-01-16 20:05:00|9.14|9.14|9.14|9.14|9.15|9.15|9.13|9.13|0
1705435800000|2024-01-16 20:10:00|9.15|9.15|9.14|9.14|9.15|9.15|9.13|9.13|0
1705436100000|2024-01-16 20:15:00|9.13|9.13|9.16|9.16|9.16|9.16|9.13|9.13|0
1705436400000|2024-01-16 20:20:00|9.15|9.15|9.13|9.13|9.16|9.16|9.13|9.13|0
1705436700000|2024-01-16 20:25:00|9.14|9.14|9.13|9.13|9.14|9.14|9.12|9.12|0
1705437000000|2024-01-16 20:30:00|9.14|9.14|9.11|9.11|9.14|9.14|9.11|9.11|0
1705437300000|2024-01-16 20:35:00|9.12|9.12|9.1|9.1|9.12|9.12|9.1|9.1|0
1705437600000|2024-01-16 20:40:00|9.11|9.11|9.1|9.1|9.12|9.12|9.1|9.1|0
1705437900000|2024-01-16 20:45:00|9.11|9.11|9.12|9.12|9.12|9.12|9.09|9.09|0
1705438200000|2024-01-16 20:50:00|9.13|9.13|9.13|9.13|9.13|9.13|9.1|9.1|0
1705438500000|2024-01-16 20:55:00|9.12|9.12|9.14|9.14|9.15|9.15|9.11|9.11|0
1705438800000|2024-01-16 21:00:00|9.15|9.15|9.17|9.17|9.18|9.18|9.15|9.15|0
1705439100000|2024-01-16 21:05:00|9.18|9.18|9.15|9.15|9.18|9.18|9.15|9.15|0
1705439400000|2024-01-16 21:10:00|9.17|9.17|9.17|9.17|9.17|9.17|9.17|9.17|0
1705439700000|2024-01-16 21:15:00|9.16|9.16|9.17|9.17|9.17|9.17|9.16|9.16|0
1705440000000|2024-01-16 21:20:00|9.16|9.16|9.16|9.16|9.17|9.17|9.16|9.16|0
1705440600000|2024-01-16 21:30:00|9.17|9.17|9.19|9.19|9.19|9.19|9.17|9.17|0
1705440900000|2024-01-16 21:35:00|9.18|9.18|9.18|9.18|9.18|9.18|9.18|9.18|0
1705441200000|2024-01-16 21:40:00|9.17|9.17|9.17|9.17|9.17|9.17|9.17|9.17|0
1705441500000|2024-01-16 21:45:00|9.18|9.18|9.18|9.18|9.18|9.18|9.17|9.17|0
1705441800000|2024-01-16 21:50:00|9.17|9.17|9.17|9.17|9.17|9.17|9.17|9.17|0
1705442400000|2024-01-16 22:00:00|9.18|9.18|9.17|9.17|9.18|9.18|9.17|9.17|0
1705442700000|2024-01-16 22:05:00|9.18|9.18|9.17|9.17|9.18|9.18|9.17|9.17|0
1705443000000|2024-01-16 22:10:00|9.18|9.18|9.18|9.18|9.18|9.18|9.18|9.18|0
1705443300000|2024-01-16 22:15:00|9.15|9.15|9.15|9.15|9.15|9.15|9.15|9.15|0
1705443900000|2024-01-16 22:25:00|9.16|9.16|9.16|9.16|9.16|9.16|9.16|9.16|0
1705444500000|2024-01-16 22:35:00|9.17|9.17|9.16|9.16|9.17|9.17|9.16|9.16|0
1705444800000|2024-01-16 22:40:00|9.17|9.17|9.17|9.17|9.17|9.17|9.16|9.16|0
1705445100000|2024-01-16 22:45:00|9.16|9.16|9.17|9.17|9.17|9.17|9.16|9.16|0
1705445400000|2024-01-16 22:50:00|9.16|9.16|9.17|9.17|9.17|9.17|9.16|9.16|0
1705447800000|2024-01-16 23:30:00|9.16|9.16|9.18|9.18|9.18|9.18|9.16|9.16|0
1705448400000|2024-01-16 23:40:00|9.17|9.17|9.16|9.16|9.17|9.17|9.16|9.16|0
1705448700000|2024-01-16 23:45:00|9.17|9.17|9.17|9.17|9.17|9.17|9.17|9.17|0
1705449000000|2024-01-16 23:50:00|9.16|9.16|9.17|9.17|9.17|9.17|9.16|9.16|0
1705449600000|2024-01-17 00:00:00|9.18|9.18|9.18|9.18|9.18|9.18|9.18|9.18|0
1705450200000|2024-01-17 00:10:00|9.17|9.17|9.17|9.17|9.17|9.17|9.16|9.16|0
1705451100000|2024-01-17 00:25:00|9.18|9.18|9.15|9.15|9.18|9.18|9.15|9.15|0
1705451400000|2024-01-17 00:30:00|9.17|9.17|9.17|9.17|9.17|9.17|9.15|9.15|0
1705452000000|2024-01-17 00:40:00|9.18|9.18|9.17|9.17|9.18|9.18|9.17|9.17|0
1705452300000|2024-01-17 00:45:00|9.15|9.15|9.16|9.16|9.16|9.16|9.15|9.15|0
1705482000000|2024-01-17 09:00:00|9.07|9.07|9.02|9.02|9.07|9.07|9.02|9.02|0
1705482300000|2024-01-17 09:05:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1705482900000|2024-01-17 09:15:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1705483500000|2024-01-17 09:25:00|8.95|8.95|8.95|8.95|8.95|8.95|8.95|8.95|0
1705483800000|2024-01-17 09:30:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1705484400000|2024-01-17 09:40:00|8.95|8.95|8.98|8.98|8.98|8.98|8.95|8.95|0
1705487100000|2024-01-17 10:25:00|9.05|9.05|8.98|8.98|9.05|9.05|8.98|8.98|0
1705488300000|2024-01-17 10:45:00|9.05|9.05|8.97|8.97|9.05|9.05|8.97|8.97|0
1705488600000|2024-01-17 10:50:00|8.98|8.98|8.95|8.95|8.98|8.98|8.95|8.95|0
1705489200000|2024-01-17 11:00:00|8.96|8.96|9.05|9.05|9.05|9.05|8.96|8.96|0
1705489500000|2024-01-17 11:05:00|8.98|8.98|8.97|8.97|8.98|8.98|8.97|8.97|0
1705489800000|2024-01-17 11:10:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1705490700000|2024-01-17 11:25:00|9.04|9.04|9.04|9.04|9.04|9.04|9.04|9.04|0
1705491000000|2024-01-17 11:30:00|9.01|9.01|9.01|9.01|9.01|9.01|9.01|9.01|0
1705491300000|2024-01-17 11:35:00|9.04|9.04|9.04|9.04|9.04|9.04|9|9|0
1705491900000|2024-01-17 11:45:00|9.01|9.01|8.98|8.98|9.01|9.01|8.98|8.98|0
1705492200000|2024-01-17 11:50:00|9|9|9|9|9|9|9|9|0
1705492500000|2024-01-17 11:55:00|9.04|9.04|9.04|9.04|9.04|9.04|9.04|9.04|0
1705492800000|2024-01-17 12:00:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1705493100000|2024-01-17 12:05:00|9.04|9.04|9.04|9.04|9.04|9.04|9.04|9.04|0
1705493400000|2024-01-17 12:10:00|9.05|9.05|9.03|9.03|9.05|9.05|9.02|9.02|0
1705493700000|2024-01-17 12:15:00|9.04|9.04|9.07|9.07|9.07|9.07|9.04|9.04|0
1705494000000|2024-01-17 12:20:00|9.03|9.03|9.07|9.07|9.07|9.07|9.03|9.03|0
1705494300000|2024-01-17 12:25:00|9.06|9.06|9.01|9.01|9.06|9.06|9.01|9.01|0
1705494600000|2024-01-17 12:30:00|9|9|9.04|9.04|9.04|9.04|8.98|8.98|0
1705494900000|2024-01-17 12:35:00|9.02|9.02|9.03|9.03|9.03|9.03|9.02|9.02|0
1705495200000|2024-01-17 12:40:00|9.02|9.02|9.01|9.01|9.02|9.02|8.99|8.99|0
1705495500000|2024-01-17 12:45:00|9.02|9.02|9.02|9.02|9.02|9.02|9.02|9.02|0
1705496100000|2024-01-17 12:55:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1705496400000|2024-01-17 13:00:00|9.04|9.04|9.04|9.04|9.04|9.04|9.04|9.04|0
1705497000000|2024-01-17 13:10:00|9.05|9.05|9.05|9.05|9.05|9.05|9.02|9.02|0
1705497300000|2024-01-17 13:15:00|9.06|9.06|9.06|9.06|9.06|9.06|9.06|9.06|0
1705497600000|2024-01-17 13:20:00|9.02|9.02|9.02|9.02|9.02|9.02|9.02|9.02|0
1705498500000|2024-01-17 13:35:00|8.99|8.99|8.98|8.98|8.99|8.99|8.98|8.98|0
1705498800000|2024-01-17 13:40:00|9|9|8.99|8.99|9|9|8.99|8.99|0
1705499100000|2024-01-17 13:45:00|9|9|8.99|8.99|9|9|8.98|8.98|0
1705499400000|2024-01-17 13:50:00|8.94|8.94|8.97|8.97|8.98|8.98|8.94|8.94|0
1705499700000|2024-01-17 13:55:00|8.98|8.98|8.97|8.97|8.98|8.98|8.97|8.97|0
1705500000000|2024-01-17 14:00:00|8.98|8.98|8.97|8.97|8.98|8.98|8.97|8.97|0
1705500300000|2024-01-17 14:05:00|8.98|8.98|8.97|8.97|8.98|8.98|8.96|8.96|0
1705500600000|2024-01-17 14:10:00|8.98|8.98|8.98|8.98|8.99|8.99|8.98|8.98|0
1705500900000|2024-01-17 14:15:00|8.97|8.97|8.94|8.94|8.97|8.97|8.93|8.93|0
1705501200000|2024-01-17 14:20:00|8.96|8.96|8.98|8.98|8.98|8.98|8.96|8.96|0
1705501500000|2024-01-17 14:25:00|8.93|8.93|8.96|8.96|8.96|8.96|8.87|8.87|0
1705501800000|2024-01-17 14:30:00|8.93|8.93|8.9|8.9|8.98|8.98|8.9|8.9|0
1705502100000|2024-01-17 14:35:00|8.89|8.89|8.92|8.92|8.92|8.92|8.87|8.87|0
1705502400000|2024-01-17 14:40:00|8.91|8.91|8.9|8.9|8.95|8.95|8.9|8.9|0
1705502700000|2024-01-17 14:45:00|8.91|8.91|8.93|8.93|8.93|8.93|8.86|8.86|0
1705503000000|2024-01-17 14:50:00|8.92|8.92|8.92|8.92|8.93|8.93|8.89|8.89|0
1705503300000|2024-01-17 14:55:00|8.9|8.9|8.86|8.86|8.91|8.91|8.84|8.84|0
1705503600000|2024-01-17 15:00:00|8.85|8.85|8.9|8.9|8.9|8.9|8.82|8.82|0
1705503900000|2024-01-17 15:05:00|8.89|8.89|8.94|8.94|8.94|8.94|8.87|8.87|0
1705504200000|2024-01-17 15:10:00|8.93|8.93|8.92|8.92|8.94|8.94|8.92|8.92|0
1705504500000|2024-01-17 15:15:00|8.93|8.93|8.89|8.89|8.93|8.93|8.89|8.89|0
1705504800000|2024-01-17 15:20:00|8.88|8.88|8.88|8.88|8.89|8.89|8.87|8.87|0
1705505100000|2024-01-17 15:25:00|8.89|8.89|8.85|8.85|8.89|8.89|8.85|8.85|0
1705505400000|2024-01-17 15:30:00|8.84|8.84|8.84|8.84|8.85|8.85|8.83|8.83|0
1705505700000|2024-01-17 15:35:00|8.83|8.83|8.86|8.86|8.86|8.86|8.82|8.82|0
1705506000000|2024-01-17 15:40:00|8.85|8.85|8.83|8.83|8.87|8.87|8.82|8.82|0
1705506300000|2024-01-17 15:45:00|8.82|8.82|8.84|8.84|8.86|8.86|8.82|8.82|0
1705506600000|2024-01-17 15:50:00|8.85|8.85|8.85|8.85|8.86|8.86|8.83|8.83|0
1705506900000|2024-01-17 15:55:00|8.84|8.84|8.83|8.83|8.85|8.85|8.83|8.83|0
1705507200000|2024-01-17 16:00:00|8.82|8.82|8.84|8.84|8.84|8.84|8.82|8.82|0
1705507500000|2024-01-17 16:05:00|8.85|8.85|8.85|8.85|8.86|8.86|8.84|8.84|0
1705507800000|2024-01-17 16:10:00|8.86|8.86|8.84|8.84|8.86|8.86|8.83|8.83|0
1705508100000|2024-01-17 16:15:00|8.83|8.83|8.83|8.83|8.83|8.83|8.82|8.82|0
1705508400000|2024-01-17 16:20:00|8.84|8.84|8.85|8.85|8.85|8.85|8.83|8.83|0
1705508700000|2024-01-17 16:25:00|8.86|8.86|8.85|8.85|8.86|8.86|8.84|8.84|0
1705509000000|2024-01-17 16:30:00|8.84|8.84|8.83|8.83|8.84|8.84|8.8|8.8|0
1705509300000|2024-01-17 16:35:00|8.82|8.82|8.82|8.82|8.82|8.82|8.8|8.8|0
1705509600000|2024-01-17 16:40:00|8.81|8.81|8.82|8.82|8.83|8.83|8.81|8.81|0
1705509900000|2024-01-17 16:45:00|8.81|8.81|8.82|8.82|8.82|8.82|8.8|8.8|0
1705510200000|2024-01-17 16:50:00|8.81|8.81|8.82|8.82|8.83|8.83|8.81|8.81|0
1705510500000|2024-01-17 16:55:00|8.83|8.83|8.84|8.84|8.84|8.84|8.82|8.82|0
1705510800000|2024-01-17 17:00:00|8.83|8.83|8.87|8.87|8.88|8.88|8.83|8.83|0
1705511100000|2024-01-17 17:05:00|8.86|8.86|8.87|8.87|8.88|8.88|8.86|8.86|0
1705511400000|2024-01-17 17:10:00|8.88|8.88|8.86|8.86|8.88|8.88|8.86|8.86|0
1705511700000|2024-01-17 17:15:00|8.85|8.85|8.86|8.86|8.87|8.87|8.85|8.85|0
1705512000000|2024-01-17 17:20:00|8.87|8.87|8.87|8.87|8.87|8.87|8.86|8.86|0
1705512300000|2024-01-17 17:25:00|8.88|8.88|8.87|8.87|8.88|8.88|8.86|8.86|0
1705512600000|2024-01-17 17:30:00|8.86|8.86|8.87|8.87|8.87|8.87|8.86|8.86|0
1705512900000|2024-01-17 17:35:00|8.86|8.86|8.85|8.85|8.86|8.86|8.85|8.85|0
1705513200000|2024-01-17 17:40:00|8.84|8.84|8.85|8.85|8.85|8.85|8.84|8.84|0
1705513500000|2024-01-17 17:45:00|8.86|8.86|8.87|8.87|8.87|8.87|8.85|8.85|0
1705513800000|2024-01-17 17:50:00|8.88|8.88|8.88|8.88|8.88|8.88|8.88|8.88|0
1705514100000|2024-01-17 17:55:00|8.87|8.87|8.87|8.87|8.88|8.88|8.86|8.86|0
1705514400000|2024-01-17 18:00:00|8.86|8.86|8.86|8.86|8.87|8.87|8.86|8.86|0
1705514700000|2024-01-17 18:05:00|8.87|8.87|8.85|8.85|8.87|8.87|8.85|8.85|0
1705515000000|2024-01-17 18:10:00|8.84|8.84|8.85|8.85|8.87|8.87|8.84|8.84|0
1705515300000|2024-01-17 18:15:00|8.86|8.86|8.85|8.85|8.86|8.86|8.85|8.85|0
1705515600000|2024-01-17 18:20:00|8.84|8.84|8.84|8.84|8.85|8.85|8.84|8.84|0
1705515900000|2024-01-17 18:25:00|8.85|8.85|8.85|8.85|8.86|8.86|8.84|8.84|0
1705516200000|2024-01-17 18:30:00|8.84|8.84|8.85|8.85|8.86|8.86|8.84|8.84|0
1705516500000|2024-01-17 18:35:00|8.86|8.86|8.85|8.85|8.86|8.86|8.84|8.84|0
1705516800000|2024-01-17 18:40:00|8.84|8.84|8.83|8.83|8.85|8.85|8.83|8.83|0
1705517100000|2024-01-17 18:45:00|8.84|8.84|8.83|8.83|8.85|8.85|8.83|8.83|0
1705517400000|2024-01-17 18:50:00|8.84|8.84|8.85|8.85|8.85|8.85|8.84|8.84|0
1705517700000|2024-01-17 18:55:00|8.84|8.84|8.81|8.81|8.85|8.85|8.8|8.8|0
1705518000000|2024-01-17 19:00:00|8.8|8.8|8.82|8.82|8.82|8.82|8.79|8.79|0
1705518300000|2024-01-17 19:05:00|8.81|8.81|8.8|8.8|8.81|8.81|8.8|8.8|0
1705518600000|2024-01-17 19:10:00|8.79|8.79|8.79|8.79|8.8|8.8|8.79|8.79|0
1705518900000|2024-01-17 19:15:00|8.8|8.8|8.81|8.81|8.82|8.82|8.79|8.79|0
1705519200000|2024-01-17 19:20:00|8.82|8.82|8.83|8.83|8.84|8.84|8.8|8.8|0
1705519500000|2024-01-17 19:25:00|8.84|8.84|8.85|8.85|8.85|8.85|8.84|8.84|0
1705519800000|2024-01-17 19:30:00|8.84|8.84|8.83|8.83|8.84|8.84|8.82|8.82|0
1705520100000|2024-01-17 19:35:00|8.84|8.84|8.83|8.83|8.84|8.84|8.82|8.82|0
1705520400000|2024-01-17 19:40:00|8.84|8.84|8.85|8.85|8.85|8.85|8.83|8.83|0
1705520700000|2024-01-17 19:45:00|8.84|8.84|8.83|8.83|8.85|8.85|8.83|8.83|0
1705521000000|2024-01-17 19:50:00|8.82|8.82|8.83|8.83|8.83|8.83|8.82|8.82|0
1705521300000|2024-01-17 19:55:00|8.82|8.82|8.83|8.83|8.84|8.84|8.82|8.82|0
1705521600000|2024-01-17 20:00:00|8.82|8.82|8.82|8.82|8.83|8.83|8.81|8.81|0
1705521900000|2024-01-17 20:05:00|8.83|8.83|8.82|8.82|8.83|8.83|8.82|8.82|0
1705522200000|2024-01-17 20:10:00|8.83|8.83|8.82|8.82|8.83|8.83|8.82|8.82|0
1705522500000|2024-01-17 20:15:00|8.83|8.83|8.84|8.84|8.84|8.84|8.83|8.83|0
1705522800000|2024-01-17 20:20:00|8.85|8.85|8.86|8.86|8.86|8.86|8.84|8.84|0
1705523100000|2024-01-17 20:25:00|8.85|8.85|8.86|8.86|8.87|8.87|8.85|8.85|0
1705523400000|2024-01-17 20:30:00|8.85|8.85|8.87|8.87|8.87|8.87|8.85|8.85|0
1705523700000|2024-01-17 20:35:00|8.88|8.88|8.88|8.88|8.88|8.88|8.88|8.88|0
1705524000000|2024-01-17 20:40:00|8.87|8.87|8.88|8.88|8.89|8.89|8.87|8.87|0
1705524300000|2024-01-17 20:45:00|8.89|8.89|8.9|8.9|8.9|8.9|8.89|8.89|0
1705524600000|2024-01-17 20:50:00|8.91|8.91|8.89|8.89|8.92|8.92|8.89|8.89|0
1705524900000|2024-01-17 20:55:00|8.9|8.9|8.92|8.92|8.92|8.92|8.88|8.88|0
1705525200000|2024-01-17 21:00:00|8.9|8.9|8.88|8.88|8.91|8.91|8.88|8.88|0
1705525500000|2024-01-17 21:05:00|8.89|8.89|8.89|8.89|8.89|8.89|8.89|8.89|0
1705525800000|2024-01-17 21:10:00|8.88|8.88|8.88|8.88|8.88|8.88|8.88|8.88|0
1705526400000|2024-01-17 21:20:00|8.89|8.89|8.89|8.89|8.89|8.89|8.89|8.89|0
1705527000000|2024-01-17 21:30:00|8.88|8.88|8.88|8.88|8.88|8.88|8.88|8.88|0
1705528200000|2024-01-17 21:50:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1705530600000|2024-01-17 22:30:00|8.88|8.88|8.88|8.88|8.88|8.88|8.88|8.88|0
1705531200000|2024-01-17 22:40:00|8.87|8.87|8.88|8.88|8.88|8.88|8.87|8.87|0
1705531500000|2024-01-17 22:45:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1705531800000|2024-01-17 22:50:00|8.86|8.86|8.87|8.87|8.87|8.87|8.86|8.86|0
1705532700000|2024-01-17 23:05:00|8.89|8.89|8.88|8.88|8.89|8.89|8.88|8.88|0
1705534500000|2024-01-17 23:35:00|8.89|8.89|8.89|8.89|8.89|8.89|8.89|8.89|0
1705535100000|2024-01-17 23:45:00|8.88|8.88|8.89|8.89|8.89|8.89|8.88|8.88|0
1705535700000|2024-01-17 23:55:00|8.88|8.88|8.88|8.88|8.88|8.88|8.88|8.88|0
1705536000000|2024-01-18 00:00:00|8.9|8.9|8.9|8.9|8.9|8.9|8.9|8.9|0
1705536300000|2024-01-18 00:05:00|8.89|8.89|8.9|8.9|8.9|8.9|8.88|8.88|0
1705536600000|2024-01-18 00:10:00|8.88|8.88|8.88|8.88|8.88|8.88|8.88|8.88|0
1705536900000|2024-01-18 00:15:00|8.87|8.87|8.88|8.88|8.88|8.88|8.87|8.87|0
1705537200000|2024-01-18 00:20:00|8.87|8.87|8.88|8.88|8.88|8.88|8.87|8.87|0
1705537500000|2024-01-18 00:25:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1705537800000|2024-01-18 00:30:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1705538100000|2024-01-18 00:35:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1705538400000|2024-01-18 00:40:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1705538700000|2024-01-18 00:45:00|8.87|8.87|8.86|8.86|8.87|8.87|8.86|8.86|0
1705539000000|2024-01-18 00:50:00|8.87|8.87|8.88|8.88|8.88|8.88|8.87|8.87|0
1705539300000|2024-01-18 00:55:00|8.87|8.87|8.9|8.9|8.9|8.9|8.87|8.87|0
1705568400000|2024-01-18 09:00:00|9.19|9.19|8.98|8.98|9.19|9.19|8.94|8.94|0
1705569600000|2024-01-18 09:20:00|8.99|8.99|8.98|8.98|8.99|8.99|8.98|8.98|0
1705569900000|2024-01-18 09:25:00|8.94|8.94|8.94|8.94|8.94|8.94|8.94|8.94|0
1705570200000|2024-01-18 09:30:00|8.98|8.98|8.98|8.98|8.98|8.98|8.94|8.94|0
1705570800000|2024-01-18 09:40:00|8.97|8.97|8.97|8.97|8.97|8.97|8.97|8.97|0
1705571100000|2024-01-18 09:45:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1705571400000|2024-01-18 09:50:00|8.99|8.99|8.98|8.98|8.99|8.99|8.98|8.98|0
1705573200000|2024-01-18 10:20:00|8.95|8.95|8.98|8.98|8.98|8.98|8.95|8.95|0
1705573800000|2024-01-18 10:30:00|8.96|8.96|8.96|8.96|8.99|8.99|8.96|8.96|0
1705574100000|2024-01-18 10:35:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1705574700000|2024-01-18 10:45:00|8.96|8.96|8.98|8.98|8.98|8.98|8.96|8.96|0
1705575000000|2024-01-18 10:50:00|8.95|8.95|8.98|8.98|8.98|8.98|8.95|8.95|0
1705575600000|2024-01-18 11:00:00|8.96|8.96|8.96|8.96|8.96|8.96|8.96|8.96|0
1705575900000|2024-01-18 11:05:00|8.98|8.98|8.99|8.99|8.99|8.99|8.98|8.98|0
1705576200000|2024-01-18 11:10:00|9|9|9|9|9|9|9|9|0
1705576500000|2024-01-18 11:15:00|8.93|8.93|9.02|9.02|9.02|9.02|8.93|8.93|0
1705577400000|2024-01-18 11:30:00|9|9|9.01|9.01|9.01|9.01|9|9|0
1705577700000|2024-01-18 11:35:00|9.02|9.02|9.02|9.02|9.02|9.02|9.02|9.02|0
1705578000000|2024-01-18 11:40:00|8.99|8.99|8.99|8.99|8.99|8.99|8.99|8.99|0
1705578300000|2024-01-18 11:45:00|9.02|9.02|8.99|8.99|9.02|9.02|8.99|8.99|0
1705578600000|2024-01-18 11:50:00|9.01|9.01|9.01|9.01|9.01|9.01|8.99|8.99|0
1705578900000|2024-01-18 11:55:00|9.02|9.02|9.01|9.01|9.02|9.02|9.01|9.01|0
1705579200000|2024-01-18 12:00:00|9.02|9.02|9.08|9.08|9.1|9.1|8.99|8.99|0
1705579500000|2024-01-18 12:05:00|9.04|9.04|9.02|9.02|9.04|9.04|9.02|9.02|0
1705579800000|2024-01-18 12:10:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1705580100000|2024-01-18 12:15:00|9.05|9.05|9.05|9.05|9.05|9.05|9.03|9.03|0
1705580400000|2024-01-18 12:20:00|9.03|9.03|9.01|9.01|9.03|9.03|9.01|9.01|0
1705580700000|2024-01-18 12:25:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1705581300000|2024-01-18 12:35:00|9.04|9.04|9.03|9.03|9.04|9.04|9.01|9.01|0
1705581900000|2024-01-18 12:45:00|9.04|9.04|9.01|9.01|9.04|9.04|9.01|9.01|0
1705582200000|2024-01-18 12:50:00|9.03|9.03|9.02|9.02|9.03|9.03|9.02|9.02|0
1705582500000|2024-01-18 12:55:00|9.01|9.01|9.03|9.03|9.03|9.03|9|9|0
1705582800000|2024-01-18 13:00:00|9.02|9.02|8.99|8.99|9.02|9.02|8.99|8.99|0
1705583100000|2024-01-18 13:05:00|9|9|9.03|9.03|9.03|9.03|8.99|8.99|0
1705583700000|2024-01-18 13:15:00|8.99|8.99|8.99|8.99|9.03|9.03|8.99|8.99|0
1705584000000|2024-01-18 13:20:00|9.03|9.03|9.03|9.03|9.05|9.05|9.03|9.03|0
1705584300000|2024-01-18 13:25:00|9.01|9.01|9.01|9.01|9.01|9.01|9.01|9.01|0
1705584600000|2024-01-18 13:30:00|9.03|9.03|9.01|9.01|9.03|9.03|8.99|8.99|0
1705584900000|2024-01-18 13:35:00|9.04|9.04|9.03|9.03|9.05|9.05|9.03|9.03|0
1705585500000|2024-01-18 13:45:00|9.01|9.01|9.02|9.02|9.03|9.03|9.01|9.01|0
1705585800000|2024-01-18 13:50:00|9.03|9.03|9.01|9.01|9.03|9.03|9.01|9.01|0
1705586400000|2024-01-18 14:00:00|9|9|9|9|9.02|9.02|9|9|0
1705586700000|2024-01-18 14:05:00|8.99|8.99|9.01|9.01|9.02|9.02|8.99|8.99|0
1705587000000|2024-01-18 14:10:00|9|9|9|9|9.03|9.03|8.99|8.99|0
1705587300000|2024-01-18 14:15:00|9.03|9.03|8.99|8.99|9.03|9.03|8.99|8.99|0
1705587600000|2024-01-18 14:20:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1705587900000|2024-01-18 14:25:00|8.98|8.98|8.98|8.98|9.03|9.03|8.96|8.96|0
1705588200000|2024-01-18 14:30:00|8.99|8.99|8.98|8.98|9.04|9.04|8.96|8.96|0
1705588500000|2024-01-18 14:35:00|8.97|8.97|8.87|8.87|8.97|8.97|8.87|8.87|0
1705588800000|2024-01-18 14:40:00|8.88|8.88|8.91|8.91|8.93|8.93|8.87|8.87|0
1705589100000|2024-01-18 14:45:00|8.93|8.93|8.9|8.9|8.96|8.96|8.89|8.89|0
1705589400000|2024-01-18 14:50:00|8.91|8.91|8.94|8.94|8.94|8.94|8.89|8.89|0
1705589700000|2024-01-18 14:55:00|8.95|8.95|8.98|8.98|8.98|8.98|8.95|8.95|0
1705590000000|2024-01-18 15:00:00|8.99|8.99|8.89|8.89|9|9|8.89|8.89|0
1705590300000|2024-01-18 15:05:00|8.9|8.9|8.98|8.98|8.98|8.98|8.9|8.9|0
1705590600000|2024-01-18 15:10:00|8.99|8.99|9.03|9.03|9.03|9.03|8.97|8.97|0
1705590900000|2024-01-18 15:15:00|9.04|9.04|9.03|9.03|9.05|9.05|9.02|9.02|0
1705591200000|2024-01-18 15:20:00|9.01|9.01|8.98|8.98|9.03|9.03|8.98|8.98|0
1705591500000|2024-01-18 15:25:00|8.99|8.99|9|9|9.01|9.01|8.98|8.98|0
1705591800000|2024-01-18 15:30:00|9.01|9.01|8.97|8.97|9.02|9.02|8.97|8.97|0
1705592100000|2024-01-18 15:35:00|8.98|8.98|8.96|8.96|8.99|8.99|8.96|8.96|0
1705592400000|2024-01-18 15:40:00|8.97|8.97|8.95|8.95|8.97|8.97|8.93|8.93|0
1705592700000|2024-01-18 15:45:00|8.94|8.94|8.92|8.92|8.94|8.94|8.89|8.89|0
1705593000000|2024-01-18 15:50:00|8.91|8.91|8.92|8.92|8.93|8.93|8.9|8.9|0
1705593300000|2024-01-18 15:55:00|8.91|8.91|8.88|8.88|8.92|8.92|8.88|8.88|0
1705593600000|2024-01-18 16:00:00|8.87|8.87|8.82|8.82|8.89|8.89|8.82|8.82|0
1705593900000|2024-01-18 16:05:00|8.83|8.83|8.83|8.83|8.83|8.83|8.81|8.81|0
1705594200000|2024-01-18 16:10:00|8.84|8.84|8.83|8.83|8.85|8.85|8.82|8.82|0
1705594500000|2024-01-18 16:15:00|8.82|8.82|8.86|8.86|8.86|8.86|8.82|8.82|0
1705594800000|2024-01-18 16:20:00|8.85|8.85|8.85|8.85|8.86|8.86|8.82|8.82|0
1705595100000|2024-01-18 16:25:00|8.84|8.84|8.87|8.87|8.87|8.87|8.84|8.84|0
1705595400000|2024-01-18 16:30:00|8.88|8.88|8.87|8.87|8.89|8.89|8.87|8.87|0
1705595700000|2024-01-18 16:35:00|8.86|8.86|8.87|8.87|8.88|8.88|8.85|8.85|0
1705596000000|2024-01-18 16:40:00|8.86|8.86|8.86|8.86|8.87|8.87|8.85|8.85|0
1705596300000|2024-01-18 16:45:00|8.84|8.84|8.85|8.85|8.86|8.86|8.84|8.84|0
1705596600000|2024-01-18 16:50:00|8.84|8.84|8.85|8.85|8.86|8.86|8.83|8.83|0
1705596900000|2024-01-18 16:55:00|8.84|8.84|8.82|8.82|8.84|8.84|8.82|8.82|0
1705597200000|2024-01-18 17:00:00|8.83|8.83|8.82|8.82|8.85|8.85|8.81|8.81|0
1705597500000|2024-01-18 17:05:00|8.83|8.83|8.83|8.83|8.83|8.83|8.82|8.82|0
1705597800000|2024-01-18 17:10:00|8.82|8.82|8.83|8.83|8.84|8.84|8.82|8.82|0
1705598100000|2024-01-18 17:15:00|8.84|8.84|8.83|8.83|8.85|8.85|8.83|8.83|0
1705598400000|2024-01-18 17:20:00|8.84|8.84|8.85|8.85|8.85|8.85|8.83|8.83|0
1705598700000|2024-01-18 17:25:00|8.86|8.86|8.87|8.87|8.87|8.87|8.86|8.86|0
1705599000000|2024-01-18 17:30:00|8.86|8.86|8.84|8.84|8.86|8.86|8.83|8.83|0
1705599300000|2024-01-18 17:35:00|8.85|8.85|8.85|8.85|8.85|8.85|8.83|8.83|0
1705599600000|2024-01-18 17:40:00|8.84|8.84|8.87|8.87|8.87|8.87|8.84|8.84|0
1705599900000|2024-01-18 17:45:00|8.86|8.86|8.87|8.87|8.87|8.87|8.85|8.85|0
1705600200000|2024-01-18 17:50:00|8.86|8.86|8.84|8.84|8.86|8.86|8.83|8.83|0
1705600500000|2024-01-18 17:55:00|8.85|8.85|8.85|8.85|8.86|8.86|8.85|8.85|0
1705600800000|2024-01-18 18:00:00|8.86|8.86|8.82|8.82|8.86|8.86|8.82|8.82|0
1705601100000|2024-01-18 18:05:00|8.81|8.81|8.81|8.81|8.82|8.82|8.8|8.8|0
1705601400000|2024-01-18 18:10:00|8.82|8.82|8.82|8.82|8.82|8.82|8.8|8.8|0
1705601700000|2024-01-18 18:15:00|8.83|8.83|8.82|8.82|8.84|8.84|8.82|8.82|0
1705602000000|2024-01-18 18:20:00|8.83|8.83|8.84|8.84|8.85|8.85|8.83|8.83|0
1705602300000|2024-01-18 18:25:00|8.83|8.83|8.83|8.83|8.84|8.84|8.82|8.82|0
1705602600000|2024-01-18 18:30:00|8.82|8.82|8.85|8.85|8.85|8.85|8.82|8.82|0
1705602900000|2024-01-18 18:35:00|8.84|8.84|8.85|8.85|8.85|8.85|8.82|8.82|0
1705603200000|2024-01-18 18:40:00|8.86|8.86|8.85|8.85|8.86|8.86|8.85|8.85|0
1705603500000|2024-01-18 18:45:00|8.86|8.86|8.85|8.85|8.86|8.86|8.84|8.84|0
1705603800000|2024-01-18 18:50:00|8.86|8.86|8.85|8.85|8.86|8.86|8.85|8.85|0
1705604100000|2024-01-18 18:55:00|8.86|8.86|8.86|8.86|8.86|8.86|8.84|8.84|0
1705604400000|2024-01-18 19:00:00|8.87|8.87|8.86|8.86|8.87|8.87|8.84|8.84|0
1705604700000|2024-01-18 19:05:00|8.85|8.85|8.85|8.85|8.87|8.87|8.85|8.85|0
1705605000000|2024-01-18 19:10:00|8.86|8.86|8.86|8.86|8.86|8.86|8.85|8.85|0
1705605300000|2024-01-18 19:15:00|8.87|8.87|8.87|8.87|8.88|8.88|8.86|8.86|0
1705605600000|2024-01-18 19:20:00|8.86|8.86|8.87|8.87|8.88|8.88|8.86|8.86|0
1705605900000|2024-01-18 19:25:00|8.88|8.88|8.89|8.89|8.9|8.9|8.87|8.87|0
1705606200000|2024-01-18 19:30:00|8.9|8.9|8.88|8.88|8.9|8.9|8.88|8.88|0
1705606500000|2024-01-18 19:35:00|8.89|8.89|8.87|8.87|8.9|8.9|8.87|8.87|0
1705606800000|2024-01-18 19:40:00|8.88|8.88|8.87|8.87|8.89|8.89|8.87|8.87|0
1705607100000|2024-01-18 19:45:00|8.88|8.88|8.89|8.89|8.89|8.89|8.86|8.86|0
1705607400000|2024-01-18 19:50:00|8.9|8.9|8.89|8.89|8.9|8.9|8.88|8.88|0
1705607700000|2024-01-18 19:55:00|8.9|8.9|8.89|8.89|8.9|8.9|8.89|8.89|0
1705608000000|2024-01-18 20:00:00|8.88|8.88|8.89|8.89|8.89|8.89|8.88|8.88|0
1705608300000|2024-01-18 20:05:00|8.9|8.9|8.92|8.92|8.92|8.92|8.9|8.9|0
1705608600000|2024-01-18 20:10:00|8.91|8.91|8.9|8.9|8.91|8.91|8.9|8.9|0
1705608900000|2024-01-18 20:15:00|8.91|8.91|8.9|8.9|8.92|8.92|8.9|8.9|0
1705609200000|2024-01-18 20:20:00|8.91|8.91|8.91|8.91|8.92|8.92|8.9|8.9|0
1705609500000|2024-01-18 20:25:00|8.92|8.92|8.92|8.92|8.92|8.92|8.9|8.9|0
1705609800000|2024-01-18 20:30:00|8.93|8.93|8.92|8.92|8.93|8.93|8.92|8.92|0
1705610100000|2024-01-18 20:35:00|8.93|8.93|8.92|8.92|8.93|8.93|8.92|8.92|0
1705610400000|2024-01-18 20:40:00|8.91|8.91|8.93|8.93|8.93|8.93|8.91|8.91|0
1705610700000|2024-01-18 20:45:00|8.92|8.92|8.93|8.93|8.94|8.94|8.92|8.92|0
1705611000000|2024-01-18 20:50:00|8.94|8.94|8.93|8.93|8.95|8.95|8.93|8.93|0
1705611300000|2024-01-18 20:55:00|8.92|8.92|8.92|8.92|8.93|8.93|8.91|8.91|0
1705611600000|2024-01-18 21:00:00|8.93|8.93|8.93|8.93|8.93|8.93|8.91|8.91|0
1705612200000|2024-01-18 21:10:00|8.96|8.96|8.96|8.96|8.96|8.96|8.96|8.96|0
1705612500000|2024-01-18 21:15:00|8.95|8.95|8.96|8.96|8.96|8.96|8.93|8.93|0
1705612800000|2024-01-18 21:20:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1705613100000|2024-01-18 21:25:00|8.95|8.95|8.95|8.95|8.95|8.95|8.95|8.95|0
1705613700000|2024-01-18 21:35:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1705614300000|2024-01-18 21:45:00|8.92|8.92|8.93|8.93|8.93|8.93|8.92|8.92|0
1705615200000|2024-01-18 22:00:00|8.92|8.92|8.92|8.92|8.92|8.92|8.92|8.92|0
1705615800000|2024-01-18 22:10:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1705616400000|2024-01-18 22:20:00|8.92|8.92|8.92|8.92|8.92|8.92|8.92|8.92|0
1705616700000|2024-01-18 22:25:00|8.91|8.91|8.91|8.91|8.91|8.91|8.91|8.91|0
1705617000000|2024-01-18 22:30:00|8.92|8.92|8.92|8.92|8.92|8.92|8.92|8.92|0
1705617300000|2024-01-18 22:35:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1705618800000|2024-01-18 23:00:00|8.91|8.91|8.91|8.91|8.91|8.91|8.91|8.91|0
1705619700000|2024-01-18 23:15:00|8.92|8.92|8.92|8.92|8.92|8.92|8.92|8.92|0
1705622100000|2024-01-18 23:55:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1705622400000|2024-01-19 00:00:00|8.92|8.92|8.92|8.92|8.92|8.92|8.92|8.92|0
1705622700000|2024-01-19 00:05:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1705623000000|2024-01-19 00:10:00|8.94|8.94|8.94|8.94|8.94|8.94|8.94|8.94|0
1705623900000|2024-01-19 00:25:00|8.96|8.96|8.98|8.98|8.98|8.98|8.93|8.93|0
1705624800000|2024-01-19 00:40:00|8.97|8.97|8.93|8.93|8.97|8.97|8.93|8.93|0
1705625100000|2024-01-19 00:45:00|8.95|8.95|8.98|8.98|8.98|8.98|8.95|8.95|0
1705625700000|2024-01-19 00:55:00|8.95|8.95|8.93|8.93|8.96|8.96|8.93|8.93|0
1705654800000|2024-01-19 09:00:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1705655100000|2024-01-19 09:05:00|8.96|8.96|8.96|8.96|8.96|8.96|8.96|8.96|0
1705655400000|2024-01-19 09:10:00|8.98|8.98|9.01|9.01|9.01|9.01|8.98|8.98|0
1705655700000|2024-01-19 09:15:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1705656300000|2024-01-19 09:25:00|8.97|8.97|8.96|8.96|8.97|8.97|8.96|8.96|0
1705656900000|2024-01-19 09:35:00|8.97|8.97|8.98|8.98|8.98|8.98|8.97|8.97|0
1705657200000|2024-01-19 09:40:00|8.96|8.96|8.96|8.96|8.96|8.96|8.96|8.96|0
1705658400000|2024-01-19 10:00:00|9|9|9|9|9|9|9|9|0
1705658700000|2024-01-19 10:05:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1705659000000|2024-01-19 10:10:00|9.01|9.01|9.01|9.01|9.01|9.01|9.01|9.01|0
1705659900000|2024-01-19 10:25:00|9.02|9.02|9.02|9.02|9.02|9.02|9.02|9.02|0
1705660200000|2024-01-19 10:30:00|8.99|8.99|8.99|8.99|8.99|8.99|8.99|8.99|0
1705660500000|2024-01-19 10:35:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1705660800000|2024-01-19 10:40:00|8.99|8.99|8.99|8.99|8.99|8.99|8.99|8.99|0
1705661400000|2024-01-19 10:50:00|9.02|9.02|9|9|9.02|9.02|9|9|0
1705661700000|2024-01-19 10:55:00|8.99|8.99|8.99|8.99|8.99|8.99|8.94|8.94|0
1705662300000|2024-01-19 11:05:00|8.98|8.98|8.95|8.95|8.98|8.98|8.95|8.95|0
1705662600000|2024-01-19 11:10:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1705662900000|2024-01-19 11:15:00|8.96|8.96|8.96|8.96|8.96|8.96|8.96|8.96|0
1705663200000|2024-01-19 11:20:00|8.98|8.98|8.99|8.99|8.99|8.99|8.98|8.98|0
1705663800000|2024-01-19 11:30:00|8.98|8.98|9|9|9.01|9.01|8.98|8.98|0
1705664100000|2024-01-19 11:35:00|9.01|9.01|9.01|9.01|9.01|9.01|9.01|9.01|0
1705664400000|2024-01-19 11:40:00|9|9|9|9|9|9|9|9|0
1705665000000|2024-01-19 11:50:00|8.99|8.99|8.99|8.99|8.99|8.99|8.99|8.99|0
1705665300000|2024-01-19 11:55:00|8.97|8.97|8.96|8.96|8.97|8.97|8.95|8.95|0
1705665600000|2024-01-19 12:00:00|8.99|8.99|8.98|8.98|8.99|8.99|8.98|8.98|0
1705666200000|2024-01-19 12:10:00|8.96|8.96|8.96|8.96|8.96|8.96|8.96|8.96|0
1705666500000|2024-01-19 12:15:00|8.98|8.98|8.96|8.96|8.98|8.98|8.96|8.96|0
1705666800000|2024-01-19 12:20:00|8.95|8.95|8.97|8.97|8.97|8.97|8.95|8.95|0
1705667100000|2024-01-19 12:25:00|8.95|8.95|8.94|8.94|8.97|8.97|8.94|8.94|0
1705667400000|2024-01-19 12:30:00|8.95|8.95|8.94|8.94|8.95|8.95|8.94|8.94|0
1705667700000|2024-01-19 12:35:00|8.97|8.97|8.97|8.97|8.97|8.97|8.97|8.97|0
1705668000000|2024-01-19 12:40:00|8.96|8.96|8.96|8.96|8.96|8.96|8.96|8.96|0
1705668300000|2024-01-19 12:45:00|8.97|8.97|8.97|8.97|8.97|8.97|8.97|8.97|0
1705668600000|2024-01-19 12:50:00|8.95|8.95|8.97|8.97|8.97|8.97|8.95|8.95|0
1705669200000|2024-01-19 13:00:00|8.95|8.95|8.97|8.97|8.98|8.98|8.95|8.95|0
1705669500000|2024-01-19 13:05:00|8.99|8.99|9.01|9.01|9.01|9.01|8.99|8.99|0
1705669800000|2024-01-19 13:10:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1705670100000|2024-01-19 13:15:00|8.96|8.96|8.99|8.99|9|9|8.96|8.96|0
1705670400000|2024-01-19 13:20:00|9|9|9|9|9|9|9|9|0
1705670700000|2024-01-19 13:25:00|8.99|8.99|8.99|8.99|8.99|8.99|8.99|8.99|0
1705671300000|2024-01-19 13:35:00|9.01|9.01|9|9|9.01|9.01|9|9|0
1705671600000|2024-01-19 13:40:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1705671900000|2024-01-19 13:45:00|8.99|8.99|8.99|8.99|8.99|8.99|8.99|8.99|0
1705672200000|2024-01-19 13:50:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1705673100000|2024-01-19 14:05:00|8.97|8.97|8.97|8.97|8.97|8.97|8.97|8.97|0
1705673400000|2024-01-19 14:10:00|8.96|8.96|8.95|8.95|8.96|8.96|8.95|8.95|0
1705673700000|2024-01-19 14:15:00|8.94|8.94|8.94|8.94|8.94|8.94|8.94|8.94|0
1705674000000|2024-01-19 14:20:00|8.95|8.95|8.96|8.96|8.96|8.96|8.94|8.94|0
1705674300000|2024-01-19 14:25:00|8.98|8.98|8.98|8.98|8.98|8.98|8.93|8.93|0
1705674600000|2024-01-19 14:30:00|8.94|8.94|8.87|8.87|8.94|8.94|8.84|8.84|0
1705674900000|2024-01-19 14:35:00|8.86|8.86|8.8|8.8|8.86|8.86|8.79|8.79|0
1705675200000|2024-01-19 14:40:00|8.79|8.79|8.79|8.79|8.8|8.8|8.76|8.76|0
1705675500000|2024-01-19 14:45:00|8.8|8.8|8.79|8.79|8.8|8.8|8.76|8.76|0
1705675800000|2024-01-19 14:50:00|8.8|8.8|8.85|8.85|8.86|8.86|8.77|8.77|0
1705676100000|2024-01-19 14:55:00|8.86|8.86|8.85|8.85|8.86|8.86|8.82|8.82|0
1705676400000|2024-01-19 15:00:00|8.87|8.87|8.82|8.82|8.87|8.87|8.82|8.82|0
1705676700000|2024-01-19 15:05:00|8.81|8.81|8.8|8.8|8.82|8.82|8.79|8.79|0
1705677000000|2024-01-19 15:10:00|8.81|8.81|8.85|8.85|8.85|8.85|8.81|8.81|0
1705677300000|2024-01-19 15:15:00|8.84|8.84|8.83|8.83|8.86|8.86|8.82|8.82|0
1705677600000|2024-01-19 15:20:00|8.84|8.84|8.85|8.85|8.85|8.85|8.82|8.82|0
1705677900000|2024-01-19 15:25:00|8.84|8.84|8.84|8.84|8.84|8.84|8.82|8.82|0
1705678200000|2024-01-19 15:30:00|8.83|8.83|8.82|8.82|8.84|8.84|8.81|8.81|0
1705678500000|2024-01-19 15:35:00|8.83|8.83|8.86|8.86|8.86|8.86|8.83|8.83|0
1705678800000|2024-01-19 15:40:00|8.87|8.87|8.85|8.85|8.88|8.88|8.84|8.84|0
1705679100000|2024-01-19 15:45:00|8.84|8.84|8.81|8.81|8.84|8.84|8.81|8.81|0
1705679400000|2024-01-19 15:50:00|8.82|8.82|8.82|8.82|8.83|8.83|8.81|8.81|0
1705679700000|2024-01-19 15:55:00|8.83|8.83|8.83|8.83|8.83|8.83|8.81|8.81|0
1705680000000|2024-01-19 16:00:00|8.82|8.82|8.84|8.84|8.85|8.85|8.82|8.82|0
1705680300000|2024-01-19 16:05:00|8.85|8.85|8.85|8.85|8.86|8.86|8.85|8.85|0
1705680600000|2024-01-19 16:10:00|8.86|8.86|8.86|8.86|8.86|8.86|8.85|8.85|0
1705680900000|2024-01-19 16:15:00|8.85|8.85|8.83|8.83|8.87|8.87|8.83|8.83|0
1705681200000|2024-01-19 16:20:00|8.82|8.82|8.81|8.81|8.83|8.83|8.81|8.81|0
1705681500000|2024-01-19 16:25:00|8.82|8.82|8.8|8.8|8.82|8.82|8.79|8.79|0
1705681800000|2024-01-19 16:30:00|8.79|8.79|8.78|8.78|8.8|8.8|8.77|8.77|0
1705682100000|2024-01-19 16:35:00|8.79|8.79|8.75|8.75|8.79|8.79|8.74|8.74|0
1705682400000|2024-01-19 16:40:00|8.74|8.74|8.74|8.74|8.75|8.75|8.73|8.73|0
1705682700000|2024-01-19 16:45:00|8.73|8.73|8.72|8.72|8.73|8.73|8.72|8.72|0
1705683000000|2024-01-19 16:50:00|8.73|8.73|8.73|8.73|8.74|8.74|8.73|8.73|0
1705683300000|2024-01-19 16:55:00|8.72|8.72|8.72|8.72|8.73|8.73|8.72|8.72|0
1705683600000|2024-01-19 17:00:00|8.71|8.71|8.71|8.71|8.72|8.72|8.7|8.7|0
1705683900000|2024-01-19 17:05:00|8.72|8.72|8.69|8.69|8.72|8.72|8.69|8.69|0
1705684200000|2024-01-19 17:10:00|8.67|8.67|8.69|8.69|8.7|8.7|8.67|8.67|0
1705684500000|2024-01-19 17:15:00|8.7|8.7|8.7|8.7|8.71|8.71|8.69|8.69|0
1705684800000|2024-01-19 17:20:00|8.71|8.71|8.7|8.7|8.71|8.71|8.7|8.7|0
1705685100000|2024-01-19 17:25:00|8.71|8.71|8.71|8.71|8.71|8.71|8.7|8.7|0
1705685400000|2024-01-19 17:30:00|8.7|8.7|8.71|8.71|8.73|8.73|8.7|8.7|0
1705685700000|2024-01-19 17:35:00|8.72|8.72|8.74|8.74|8.74|8.74|8.72|8.72|0
1705686000000|2024-01-19 17:40:00|8.73|8.73|8.75|8.75|8.75|8.75|8.71|8.71|0
1705686300000|2024-01-19 17:45:00|8.74|8.74|8.74|8.74|8.74|8.74|8.72|8.72|0
1705686600000|2024-01-19 17:50:00|8.75|8.75|8.77|8.77|8.77|8.77|8.75|8.75|0
1705686900000|2024-01-19 17:55:00|8.76|8.76|8.77|8.77|8.78|8.78|8.75|8.75|0
1705687200000|2024-01-19 18:00:00|8.76|8.76|8.77|8.77|8.77|8.77|8.75|8.75|0
1705687500000|2024-01-19 18:05:00|8.78|8.78|8.8|8.8|8.8|8.8|8.76|8.76|0
1705687800000|2024-01-19 18:10:00|8.79|8.79|8.81|8.81|8.81|8.81|8.78|8.78|0
1705688100000|2024-01-19 18:15:00|8.82|8.82|8.82|8.82|8.82|8.82|8.81|8.81|0
1705688400000|2024-01-19 18:20:00|8.83|8.83|8.86|8.86|8.86|8.86|8.83|8.83|0
1705688700000|2024-01-19 18:25:00|8.87|8.87|8.85|8.85|8.87|8.87|8.83|8.83|0
1705689000000|2024-01-19 18:30:00|8.86|8.86|8.83|8.83|8.86|8.86|8.83|8.83|0
1705689300000|2024-01-19 18:35:00|8.82|8.82|8.87|8.87|8.87|8.87|8.82|8.82|0
1705689600000|2024-01-19 18:40:00|8.86|8.86|8.88|8.88|8.88|8.88|8.84|8.84|0
1705689900000|2024-01-19 18:45:00|8.89|8.89|8.87|8.87|8.89|8.89|8.87|8.87|0
1705690200000|2024-01-19 18:50:00|8.88|8.88|8.89|8.89|8.9|8.9|8.88|8.88|0
1705690500000|2024-01-19 18:55:00|8.9|8.9|8.91|8.91|8.91|8.91|8.89|8.89|0
1705690800000|2024-01-19 19:00:00|8.92|8.92|8.9|8.9|8.92|8.92|8.89|8.89|0
1705691100000|2024-01-19 19:05:00|8.89|8.89|8.91|8.91|8.92|8.92|8.89|8.89|0
1705691400000|2024-01-19 19:10:00|8.9|8.9|8.93|8.93|8.93|8.93|8.9|8.9|0
1705691700000|2024-01-19 19:15:00|8.92|8.92|8.91|8.91|8.93|8.93|8.9|8.9|0
1705692000000|2024-01-19 19:20:00|8.92|8.92|8.93|8.93|8.93|8.93|8.91|8.91|0
1705692300000|2024-01-19 19:25:00|8.94|8.94|8.94|8.94|8.95|8.95|8.93|8.93|0
1705692600000|2024-01-19 19:30:00|8.93|8.93|8.93|8.93|8.94|8.94|8.92|8.92|0
1705692900000|2024-01-19 19:35:00|8.92|8.92|8.94|8.94|8.95|8.95|8.92|8.92|0
1705693200000|2024-01-19 19:40:00|8.95|8.95|8.97|8.97|8.97|8.97|8.94|8.94|0
1705693500000|2024-01-19 19:45:00|8.96|8.96|8.98|8.98|8.98|8.98|8.95|8.95|0
1705693800000|2024-01-19 19:50:00|8.97|8.97|8.95|8.95|8.97|8.97|8.94|8.94|0
1705694100000|2024-01-19 19:55:00|8.96|8.96|8.94|8.94|8.96|8.96|8.93|8.93|0
1705694400000|2024-01-19 20:00:00|8.93|8.93|8.96|8.96|8.96|8.96|8.93|8.93|0
1705694700000|2024-01-19 20:05:00|8.95|8.95|8.95|8.95|8.96|8.96|8.95|8.95|0
1705695000000|2024-01-19 20:10:00|8.96|8.96|8.96|8.96|8.97|8.97|8.95|8.95|0
1705695300000|2024-01-19 20:15:00|8.97|8.97|8.94|8.94|8.98|8.98|8.94|8.94|0
1705695600000|2024-01-19 20:20:00|8.93|8.93|8.93|8.93|8.94|8.94|8.91|8.91|0
1705695900000|2024-01-19 20:25:00|8.92|8.92|8.92|8.92|8.93|8.93|8.91|8.91|0
1705696200000|2024-01-19 20:30:00|8.93|8.93|8.91|8.91|8.93|8.93|8.91|8.91|0
1705696500000|2024-01-19 20:35:00|8.92|8.92|8.9|8.9|8.92|8.92|8.9|8.9|0
1705696800000|2024-01-19 20:40:00|8.91|8.91|8.89|8.89|8.91|8.91|8.89|8.89|0
1705697100000|2024-01-19 20:45:00|8.9|8.9|8.91|8.91|8.91|8.91|8.9|8.9|0
1705697400000|2024-01-19 20:50:00|8.9|8.9|8.92|8.92|8.92|8.92|8.9|8.9|0
1705697700000|2024-01-19 20:55:00|8.91|8.91|8.95|8.95|8.95|8.95|8.91|8.91|0
1705698000000|2024-01-19 21:00:00|8.91|8.91|8.95|8.95|8.95|8.95|8.91|8.91|0
1705914000000|2024-01-22 09:00:00|8.95|8.95|8.96|8.96|8.98|8.98|8.95|8.95|0
1705914300000|2024-01-22 09:05:00|8.97|8.97|8.98|8.98|8.98|8.98|8.97|8.97|0
1705914600000|2024-01-22 09:10:00|8.97|8.97|8.96|8.96|8.97|8.97|8.95|8.95|0
1705914900000|2024-01-22 09:15:00|8.97|8.97|8.97|8.97|8.97|8.97|8.97|8.97|0
1705915200000|2024-01-22 09:20:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1705915500000|2024-01-22 09:25:00|8.97|8.97|8.96|8.96|8.97|8.97|8.96|8.96|0
1705916100000|2024-01-22 09:35:00|8.95|8.95|8.95|8.95|8.95|8.95|8.95|8.95|0
1705916400000|2024-01-22 09:40:00|8.94|8.94|8.93|8.93|8.94|8.94|8.93|8.93|0
1705916700000|2024-01-22 09:45:00|8.94|8.94|8.94|8.94|8.94|8.94|8.94|8.94|0
1705917000000|2024-01-22 09:50:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1705917300000|2024-01-22 09:55:00|8.94|8.94|8.93|8.93|8.94|8.94|8.93|8.93|0
1705917900000|2024-01-22 10:05:00|8.91|8.91|8.91|8.91|8.91|8.91|8.91|8.91|0
1705918500000|2024-01-22 10:15:00|8.92|8.92|8.92|8.92|8.92|8.92|8.92|8.92|0
1705918800000|2024-01-22 10:20:00|8.93|8.93|8.91|8.91|8.93|8.93|8.91|8.91|0
1705919100000|2024-01-22 10:25:00|8.9|8.9|8.86|8.86|8.9|8.9|8.86|8.86|0
1705919700000|2024-01-22 10:35:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1705920300000|2024-01-22 10:45:00|8.86|8.86|8.86|8.86|8.86|8.86|8.85|8.85|0
1705920600000|2024-01-22 10:50:00|8.85|8.85|8.88|8.88|8.88|8.88|8.85|8.85|0
1705921800000|2024-01-22 11:10:00|8.87|8.87|8.91|8.91|8.91|8.91|8.87|8.87|0
1705922100000|2024-01-22 11:15:00|8.92|8.92|8.92|8.92|8.93|8.93|8.92|8.92|0
1705922400000|2024-01-22 11:20:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1705922700000|2024-01-22 11:25:00|8.91|8.91|8.9|8.9|8.91|8.91|8.9|8.9|0
1705923000000|2024-01-22 11:30:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1705924200000|2024-01-22 11:50:00|8.92|8.92|8.93|8.93|8.93|8.93|8.92|8.92|0
1705924500000|2024-01-22 11:55:00|8.92|8.92|8.93|8.93|8.93|8.93|8.92|8.92|0
1705925400000|2024-01-22 12:10:00|8.92|8.92|8.92|8.92|8.92|8.92|8.92|8.92|0
1705925700000|2024-01-22 12:15:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1705926300000|2024-01-22 12:25:00|8.92|8.92|8.93|8.93|8.93|8.93|8.92|8.92|0
1705927500000|2024-01-22 12:45:00|8.94|8.94|8.95|8.95|8.97|8.97|8.93|8.93|0
1705927800000|2024-01-22 12:50:00|8.97|8.97|8.98|8.98|8.98|8.98|8.97|8.97|0
1705928400000|2024-01-22 13:00:00|8.97|8.97|8.97|8.97|8.97|8.97|8.97|8.97|0
1705928700000|2024-01-22 13:05:00|8.98|8.98|9|9|9|9|8.98|8.98|0
1705929000000|2024-01-22 13:10:00|8.99|8.99|9|9|9|9|8.99|8.99|0
1705929300000|2024-01-22 13:15:00|9.01|9.01|9.01|9.01|9.01|9.01|9.01|9.01|0
1705929600000|2024-01-22 13:20:00|9.02|9.02|9.03|9.03|9.03|9.03|9.02|9.02|0
1705929900000|2024-01-22 13:25:00|9.02|9.02|9.03|9.03|9.04|9.04|9.02|9.02|0
1705930200000|2024-01-22 13:30:00|9.02|9.02|9.01|9.01|9.03|9.03|9.01|9.01|0
1705930500000|2024-01-22 13:35:00|8.98|8.98|9|9|9|9|8.98|8.98|0
1705930800000|2024-01-22 13:40:00|9.03|9.03|8.99|8.99|9.03|9.03|8.99|8.99|0
1705931100000|2024-01-22 13:45:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1705931400000|2024-01-22 13:50:00|8.97|8.97|8.99|8.99|8.99|8.99|8.97|8.97|0
1705931700000|2024-01-22 13:55:00|9.01|9.01|9|9|9.01|9.01|9|9|0
1705932000000|2024-01-22 14:00:00|9.02|9.02|9.02|9.02|9.03|9.03|9.02|9.02|0
1705932300000|2024-01-22 14:05:00|9|9|8.99|8.99|9.01|9.01|8.98|8.98|0
1705932600000|2024-01-22 14:10:00|9.01|9.01|9.03|9.03|9.03|9.03|9.01|9.01|0
1705932900000|2024-01-22 14:15:00|9.01|9.01|8.98|8.98|9.01|9.01|8.98|8.98|0
1705933200000|2024-01-22 14:20:00|8.99|8.99|9.02|9.02|9.02|9.02|8.98|8.98|0
1705933500000|2024-01-22 14:25:00|9.07|9.07|9.03|9.03|9.07|9.07|9.03|9.03|0
1705933800000|2024-01-22 14:30:00|9.06|9.06|9.15|9.15|9.15|9.15|9.06|9.06|0
1705934100000|2024-01-22 14:35:00|9.14|9.14|9.07|9.07|9.14|9.14|9.05|9.05|0
1705934400000|2024-01-22 14:40:00|9.08|9.08|9.13|9.13|9.17|9.17|9.08|9.08|0
1705934700000|2024-01-22 14:45:00|9.12|9.12|9.18|9.18|9.18|9.18|9.1|9.1|0
1705935000000|2024-01-22 14:50:00|9.17|9.17|9.26|9.26|9.27|9.27|9.17|9.17|0
1705935300000|2024-01-22 14:55:00|9.27|9.27|9.26|9.26|9.28|9.28|9.21|9.21|0
1705935600000|2024-01-22 15:00:00|9.27|9.27|9.25|9.25|9.33|9.33|9.25|9.25|0
1705935900000|2024-01-22 15:05:00|9.24|9.24|9.31|9.31|9.32|9.32|9.24|9.24|0
1705936200000|2024-01-22 15:10:00|9.32|9.32|9.24|9.24|9.33|9.33|9.23|9.23|0
1705936500000|2024-01-22 15:15:00|9.23|9.23|9.23|9.23|9.26|9.26|9.21|9.21|0
1705936800000|2024-01-22 15:20:00|9.24|9.24|9.27|9.27|9.29|9.29|9.22|9.22|0
1705937100000|2024-01-22 15:25:00|9.26|9.26|9.19|9.19|9.29|9.29|9.19|9.19|0
1705937400000|2024-01-22 15:30:00|9.2|9.2|9.15|9.15|9.2|9.2|9.15|9.15|0
1705937700000|2024-01-22 15:35:00|9.14|9.14|9.12|9.12|9.15|9.15|9.12|9.12|0
1705938000000|2024-01-22 15:40:00|9.13|9.13|9.13|9.13|9.14|9.14|9.09|9.09|0
1705938300000|2024-01-22 15:45:00|9.14|9.14|9.1|9.1|9.17|9.17|9.1|9.1|0
1705938600000|2024-01-22 15:50:00|9.09|9.09|9.14|9.14|9.14|9.14|9.09|9.09|0
1705938900000|2024-01-22 15:55:00|9.13|9.13|9.08|9.08|9.14|9.14|9.08|9.08|0
1705939200000|2024-01-22 16:00:00|9.07|9.07|9.09|9.09|9.12|9.12|9.07|9.07|0
1705939500000|2024-01-22 16:05:00|9.1|9.1|9.07|9.07|9.11|9.11|9.07|9.07|0
1705939800000|2024-01-22 16:10:00|9.06|9.06|9.07|9.07|9.07|9.07|9.05|9.05|0
1705940100000|2024-01-22 16:15:00|9.08|9.08|9.09|9.09|9.09|9.09|9.08|9.08|0
1705940400000|2024-01-22 16:20:00|9.08|9.08|9.1|9.1|9.1|9.1|9.08|9.08|0
1705940700000|2024-01-22 16:25:00|9.11|9.11|9.1|9.1|9.13|9.13|9.1|9.1|0
1705941000000|2024-01-22 16:30:00|9.11|9.11|9.11|9.11|9.12|9.12|9.1|9.1|0
1705941300000|2024-01-22 16:35:00|9.1|9.1|9.1|9.1|9.12|9.12|9.1|9.1|0
1705941600000|2024-01-22 16:40:00|9.12|9.12|9.11|9.11|9.13|9.13|9.1|9.1|0
1705941900000|2024-01-22 16:45:00|9.12|9.12|9.11|9.11|9.13|9.13|9.1|9.1|0
1705942200000|2024-01-22 16:50:00|9.1|9.1|9.11|9.11|9.13|9.13|9.1|9.1|0
1705942500000|2024-01-22 16:55:00|9.1|9.1|9.1|9.1|9.12|9.12|9.1|9.1|0
1705942800000|2024-01-22 17:00:00|9.11|9.11|9.11|9.11|9.12|9.12|9.1|9.1|0
1705943100000|2024-01-22 17:05:00|9.1|9.1|9.1|9.1|9.11|9.11|9.09|9.09|0
1705943400000|2024-01-22 17:10:00|9.09|9.09|9.1|9.1|9.11|9.11|9.09|9.09|0
1705943700000|2024-01-22 17:15:00|9.11|9.11|9.12|9.12|9.12|9.12|9.09|9.09|0
1705944000000|2024-01-22 17:20:00|9.13|9.13|9.13|9.13|9.14|9.14|9.13|9.13|0
1705944300000|2024-01-22 17:25:00|9.14|9.14|9.16|9.16|9.16|9.16|9.13|9.13|0
1705944600000|2024-01-22 17:30:00|9.17|9.17|9.14|9.14|9.18|9.18|9.14|9.14|0
1705944900000|2024-01-22 17:35:00|9.13|9.13|9.15|9.15|9.16|9.16|9.13|9.13|0
1705945200000|2024-01-22 17:40:00|9.14|9.14|9.13|9.13|9.15|9.15|9.13|9.13|0
1705945500000|2024-01-22 17:45:00|9.14|9.14|9.12|9.12|9.14|9.14|9.12|9.12|0
1705945800000|2024-01-22 17:50:00|9.11|9.11|9.13|9.13|9.13|9.13|9.11|9.11|0
1705946100000|2024-01-22 17:55:00|9.12|9.12|9.12|9.12|9.12|9.12|9.1|9.1|0
1705946400000|2024-01-22 18:00:00|9.11|9.11|9.12|9.12|9.12|9.12|9.11|9.11|0
1705946700000|2024-01-22 18:05:00|9.13|9.13|9.12|9.12|9.13|9.13|9.12|9.12|0
1705947000000|2024-01-22 18:10:00|9.13|9.13|9.11|9.11|9.13|9.13|9.11|9.11|0
1705947300000|2024-01-22 18:15:00|9.12|9.12|9.1|9.1|9.12|9.12|9.09|9.09|0
1705947600000|2024-01-22 18:20:00|9.09|9.09|9.07|9.07|9.1|9.1|9.07|9.07|0
1705947900000|2024-01-22 18:25:00|9.08|9.08|9.06|9.06|9.08|9.08|9.06|9.06|0
1705948200000|2024-01-22 18:30:00|9.05|9.05|9.07|9.07|9.07|9.07|9.05|9.05|0
1705948500000|2024-01-22 18:35:00|9.06|9.06|9.09|9.09|9.09|9.09|9.06|9.06|0
1705948800000|2024-01-22 18:40:00|9.08|9.08|9.09|9.09|9.1|9.1|9.08|9.08|0
1705949100000|2024-01-22 18:45:00|9.1|9.1|9.13|9.13|9.13|9.13|9.1|9.1|0
1705949400000|2024-01-22 18:50:00|9.14|9.14|9.15|9.15|9.15|9.15|9.13|9.13|0
1705949700000|2024-01-22 18:55:00|9.14|9.14|9.14|9.14|9.16|9.16|9.14|9.14|0
1705950000000|2024-01-22 19:00:00|9.15|9.15|9.15|9.15|9.15|9.15|9.14|9.14|0
1705950300000|2024-01-22 19:05:00|9.14|9.14|9.14|9.14|9.15|9.15|9.14|9.14|0
1705950600000|2024-01-22 19:10:00|9.13|9.13|9.11|9.11|9.13|9.13|9.11|9.11|0
1705950900000|2024-01-22 19:15:00|9.1|9.1|9.09|9.09|9.12|9.12|9.09|9.09|0
1705951200000|2024-01-22 19:20:00|9.08|9.08|9.09|9.09|9.1|9.1|9.08|9.08|0
1705951500000|2024-01-22 19:25:00|9.1|9.1|9.1|9.1|9.1|9.1|9.08|9.08|0
1705951800000|2024-01-22 19:30:00|9.09|9.09|9.08|9.08|9.1|9.1|9.08|9.08|0
1705952100000|2024-01-22 19:35:00|9.09|9.09|9.1|9.1|9.1|9.1|9.08|9.08|0
1705952400000|2024-01-22 19:40:00|9.09|9.09|9.09|9.09|9.1|9.1|9.08|9.08|0
1705952700000|2024-01-22 19:45:00|9.1|9.1|9.1|9.1|9.11|9.11|9.09|9.09|0
1705953000000|2024-01-22 19:50:00|9.11|9.11|9.1|9.1|9.11|9.11|9.1|9.1|0
1705953300000|2024-01-22 19:55:00|9.11|9.11|9.11|9.11|9.12|9.12|9.1|9.1|0
1705953600000|2024-01-22 20:00:00|9.1|9.1|9.12|9.12|9.12|9.12|9.1|9.1|0
1705953900000|2024-01-22 20:05:00|9.11|9.11|9.14|9.14|9.14|9.14|9.11|9.11|0
1705954200000|2024-01-22 20:10:00|9.15|9.15|9.16|9.16|9.17|9.17|9.15|9.15|0
1705954500000|2024-01-22 20:15:00|9.17|9.17|9.18|9.18|9.18|9.18|9.16|9.16|0
1705954800000|2024-01-22 20:20:00|9.17|9.17|9.18|9.18|9.18|9.18|9.17|9.17|0
1705955100000|2024-01-22 20:25:00|9.19|9.19|9.19|9.19|9.2|9.2|9.19|9.19|0
1705955400000|2024-01-22 20:30:00|9.2|9.2|9.2|9.2|9.2|9.2|9.19|9.19|0
1705955700000|2024-01-22 20:35:00|9.19|9.19|9.2|9.2|9.22|9.22|9.19|9.19|0
1705956000000|2024-01-22 20:40:00|9.21|9.21|9.21|9.21|9.21|9.21|9.19|9.19|0
1705956300000|2024-01-22 20:45:00|9.22|9.22|9.21|9.21|9.22|9.22|9.19|9.19|0
1705956600000|2024-01-22 20:50:00|9.22|9.22|9.2|9.2|9.22|9.22|9.2|9.2|0
1705956900000|2024-01-22 20:55:00|9.21|9.21|9.19|9.19|9.21|9.21|9.18|9.18|0
1705957200000|2024-01-22 21:00:00|9.2|9.2|9.19|9.19|9.21|9.21|9.19|9.19|0
1705957500000|2024-01-22 21:05:00|9.17|9.17|9.18|9.18|9.18|9.18|9.15|9.15|0
1705957800000|2024-01-22 21:10:00|9.17|9.17|9.17|9.17|9.17|9.17|9.17|9.17|0
1705958400000|2024-01-22 21:20:00|9.18|9.18|9.18|9.18|9.18|9.18|9.18|9.18|0
1705959000000|2024-01-22 21:30:00|9.19|9.19|9.19|9.19|9.19|9.19|9.19|9.19|0
1705959600000|2024-01-22 21:40:00|9.2|9.2|9.19|9.19|9.2|9.2|9.19|9.19|0
1705960500000|2024-01-22 21:55:00|9.2|9.2|9.19|9.19|9.2|9.2|9.19|9.19|0
1705960800000|2024-01-22 22:00:00|9.21|9.21|9.2|9.2|9.21|9.21|9.18|9.18|0
1705961100000|2024-01-22 22:05:00|9.17|9.17|9.17|9.17|9.17|9.17|9.17|9.17|0
1705962300000|2024-01-22 22:25:00|9.18|9.18|9.18|9.18|9.18|9.18|9.18|9.18|0
1705962600000|2024-01-22 22:30:00|9.19|9.19|9.2|9.2|9.2|9.2|9.19|9.19|0
1705963200000|2024-01-22 22:40:00|9.19|9.19|9.19|9.19|9.19|9.19|9.19|9.19|0
1705964700000|2024-01-22 23:05:00|9.2|9.2|9.18|9.18|9.2|9.2|9.18|9.18|0
1705965600000|2024-01-22 23:20:00|9.19|9.19|9.19|9.19|9.19|9.19|9.19|9.19|0
1705965900000|2024-01-22 23:25:00|9.18|9.18|9.18|9.18|9.18|9.18|9.18|9.18|0
1705966500000|2024-01-22 23:35:00|9.17|9.17|9.17|9.17|9.17|9.17|9.17|9.17|0
1705967100000|2024-01-22 23:45:00|9.16|9.16|9.18|9.18|9.18|9.18|9.16|9.16|0
1705967700000|2024-01-22 23:55:00|9.15|9.15|9.17|9.17|9.17|9.17|9.15|9.15|0
1705968300000|2024-01-23 00:05:00|9.16|9.16|9.12|9.12|9.16|9.16|9.12|9.12|0
1705968600000|2024-01-23 00:10:00|9.14|9.14|9.18|9.18|9.18|9.18|9.14|9.14|0
1705968900000|2024-01-23 00:15:00|9.15|9.15|9.15|9.15|9.15|9.15|9.15|9.15|0
1705969200000|2024-01-23 00:20:00|9.18|9.18|9.13|9.13|9.18|9.18|9.13|9.13|0
1705969500000|2024-01-23 00:25:00|9.17|9.17|9.17|9.17|9.17|9.17|9.13|9.13|0
1705969800000|2024-01-23 00:30:00|9.15|9.15|9.15|9.15|9.15|9.15|9.15|9.15|0
1705970100000|2024-01-23 00:35:00|9.17|9.17|9.18|9.18|9.18|9.18|9.13|9.13|0
1705970400000|2024-01-23 00:40:00|9.14|9.14|9.14|9.14|9.14|9.14|9.14|9.14|0
1705970700000|2024-01-23 00:45:00|9.18|9.18|9.18|9.18|9.18|9.18|9.18|9.18|0
1705971300000|2024-01-23 00:55:00|9.17|9.17|9.18|9.18|9.18|9.18|9.17|9.17|0
1706000400000|2024-01-23 09:00:00|9.19|9.19|9.13|9.13|9.19|9.19|9.13|9.13|0
1706000700000|2024-01-23 09:05:00|9.14|9.14|9.12|9.12|9.19|9.19|9.12|9.12|0
1706001000000|2024-01-23 09:10:00|9.13|9.13|9.11|9.11|9.13|9.13|9.11|9.11|0
1706001300000|2024-01-23 09:15:00|9.12|9.12|9.12|9.12|9.13|9.13|9.12|9.12|0
1706001600000|2024-01-23 09:20:00|9.18|9.18|9.18|9.18|9.18|9.18|9.18|9.18|0
1706001900000|2024-01-23 09:25:00|9.12|9.12|9.12|9.12|9.12|9.12|9.12|9.12|0
1706002200000|2024-01-23 09:30:00|9.15|9.15|9.16|9.16|9.16|9.16|9.15|9.15|0
1706002800000|2024-01-23 09:40:00|9.12|9.12|9.14|9.14|9.14|9.14|9.12|9.12|0
1706003700000|2024-01-23 09:55:00|9.15|9.15|9.13|9.13|9.15|9.15|9.13|9.13|0
1706004900000|2024-01-23 10:15:00|9.12|9.12|9.15|9.15|9.15|9.15|9.11|9.11|0
1706005500000|2024-01-23 10:25:00|9.17|9.17|9.16|9.16|9.17|9.17|9.16|9.16|0
1706005800000|2024-01-23 10:30:00|9.17|9.17|9.17|9.17|9.17|9.17|9.13|9.13|0
1706006400000|2024-01-23 10:40:00|9.18|9.18|9.18|9.18|9.18|9.18|9.18|9.18|0
1706006700000|2024-01-23 10:45:00|9.15|9.15|9.15|9.15|9.15|9.15|9.15|9.15|0
1706007300000|2024-01-23 10:55:00|9.17|9.17|9.17|9.17|9.17|9.17|9.15|9.15|0
1706007600000|2024-01-23 11:00:00|9.13|9.13|9.12|9.12|9.13|9.13|9.12|9.12|0
1706008200000|2024-01-23 11:10:00|9.15|9.15|9.15|9.15|9.15|9.15|9.15|9.15|0
1706008500000|2024-01-23 11:15:00|9.13|9.13|9.13|9.13|9.13|9.13|9.13|9.13|0
1706008800000|2024-01-23 11:20:00|9.15|9.15|9.13|9.13|9.15|9.15|9.13|9.13|0
1706009100000|2024-01-23 11:25:00|9.12|9.12|9.13|9.13|9.13|9.13|9.12|9.12|0
1706009400000|2024-01-23 11:30:00|9.15|9.15|9.15|9.15|9.15|9.15|9.12|9.12|0
1706010000000|2024-01-23 11:40:00|9.16|9.16|9.17|9.17|9.17|9.17|9.16|9.16|0
1706010300000|2024-01-23 11:45:00|9.16|9.16|9.15|9.15|9.16|9.16|9.15|9.15|0
1706010600000|2024-01-23 11:50:00|9.13|9.13|9.13|9.13|9.13|9.13|9.13|9.13|0
1706011200000|2024-01-23 12:00:00|9.17|9.17|9.17|9.17|9.17|9.17|9.13|9.13|0
1706011500000|2024-01-23 12:05:00|9.18|9.18|9.18|9.18|9.18|9.18|9.18|9.18|0
1706012700000|2024-01-23 12:25:00|9.16|9.16|9.17|9.17|9.17|9.17|9.16|9.16|0
1706013000000|2024-01-23 12:30:00|9.15|9.15|9.15|9.15|9.15|9.15|9.15|9.15|0
1706013900000|2024-01-23 12:45:00|9.17|9.17|9.17|9.17|9.18|9.18|9.17|9.17|0
1706014200000|2024-01-23 12:50:00|9.18|9.18|9.16|9.16|9.18|9.18|9.16|9.16|0
1706014500000|2024-01-23 12:55:00|9.18|9.18|9.18|9.18|9.18|9.18|9.18|9.18|0
1706014800000|2024-01-23 13:00:00|9.17|9.17|9.17|9.17|9.18|9.18|9.17|9.17|0
1706015100000|2024-01-23 13:05:00|9.18|9.18|9.18|9.18|9.18|9.18|9.18|9.18|0
1706015400000|2024-01-23 13:10:00|9.19|9.19|9.2|9.2|9.2|9.2|9.18|9.18|0
1706015700000|2024-01-23 13:15:00|9.19|9.19|9.19|9.19|9.2|9.2|9.19|9.19|0
1706016000000|2024-01-23 13:20:00|9.21|9.21|9.23|9.23|9.23|9.23|9.21|9.21|0
1706016300000|2024-01-23 13:25:00|9.21|9.21|9.21|9.21|9.21|9.21|9.21|9.21|0
1706016600000|2024-01-23 13:30:00|9.23|9.23|9.23|9.23|9.24|9.24|9.23|9.23|0
1706016900000|2024-01-23 13:35:00|9.24|9.24|9.24|9.24|9.24|9.24|9.24|9.24|0
1706017200000|2024-01-23 13:40:00|9.25|9.25|9.23|9.23|9.25|9.25|9.23|9.23|0
1706017500000|2024-01-23 13:45:00|9.26|9.26|9.23|9.23|9.26|9.26|9.23|9.23|0
1706017800000|2024-01-23 13:50:00|9.24|9.24|9.24|9.24|9.25|9.25|9.24|9.24|0
1706018100000|2024-01-23 13:55:00|9.26|9.26|9.24|9.24|9.27|9.27|9.24|9.24|0
1706018400000|2024-01-23 14:00:00|9.23|9.23|9.23|9.23|9.23|9.23|9.23|9.23|0
1706018700000|2024-01-23 14:05:00|9.22|9.22|9.2|9.2|9.22|9.22|9.2|9.2|0
1706019000000|2024-01-23 14:10:00|9.19|9.19|9.18|9.18|9.19|9.19|9.18|9.18|0
1706019300000|2024-01-23 14:15:00|9.21|9.21|9.2|9.2|9.21|9.21|9.2|9.2|0
1706019600000|2024-01-23 14:20:00|9.18|9.18|9.18|9.18|9.18|9.18|9.18|9.18|0
1706019900000|2024-01-23 14:25:00|9.23|9.23|9.31|9.31|9.36|9.36|9.22|9.22|0
1706020200000|2024-01-23 14:30:00|9.33|9.33|9.35|9.35|9.38|9.38|9.27|9.27|0
1706020500000|2024-01-23 14:35:00|9.34|9.34|9.29|9.29|9.37|9.37|9.29|9.29|0
1706020800000|2024-01-23 14:40:00|9.3|9.3|9.26|9.26|9.31|9.31|9.25|9.25|0
1706021100000|2024-01-23 14:45:00|9.25|9.25|9.23|9.23|9.28|9.28|9.22|9.22|0
1706021400000|2024-01-23 14:50:00|9.22|9.22|9.25|9.25|9.27|9.27|9.21|9.21|0
1706021700000|2024-01-23 14:55:00|9.24|9.24|9.29|9.29|9.31|9.31|9.23|9.23|0
1706022000000|2024-01-23 15:00:00|9.3|9.3|9.34|9.34|9.34|9.34|9.28|9.28|0
1706022300000|2024-01-23 15:05:00|9.35|9.35|9.37|9.37|9.38|9.38|9.33|9.33|0
1706022600000|2024-01-23 15:10:00|9.38|9.38|9.41|9.41|9.42|9.42|9.38|9.38|0
1706022900000|2024-01-23 15:15:00|9.43|9.43|9.42|9.42|9.44|9.44|9.42|9.42|0
1706023200000|2024-01-23 15:20:00|9.41|9.41|9.34|9.34|9.41|9.41|9.33|9.33|0
1706023500000|2024-01-23 15:25:00|9.33|9.33|9.36|9.36|9.38|9.38|9.33|9.33|0
1706023800000|2024-01-23 15:30:00|9.35|9.35|9.29|9.29|9.36|9.36|9.29|9.29|0
1706024100000|2024-01-23 15:35:00|9.28|9.28|9.33|9.33|9.33|9.33|9.28|9.28|0
1706024400000|2024-01-23 15:40:00|9.32|9.32|9.3|9.3|9.32|9.32|9.29|9.29|0
1706024700000|2024-01-23 15:45:00|9.29|9.29|9.29|9.29|9.31|9.31|9.27|9.27|0
1706025000000|2024-01-23 15:50:00|9.28|9.28|9.25|9.25|9.28|9.28|9.23|9.23|0
1706025300000|2024-01-23 15:55:00|9.26|9.26|9.3|9.3|9.3|9.3|9.26|9.26|0
1706025600000|2024-01-23 16:00:00|9.31|9.31|9.29|9.29|9.32|9.32|9.29|9.29|0
1706025900000|2024-01-23 16:05:00|9.28|9.28|9.31|9.31|9.31|9.31|9.28|9.28|0
1706026200000|2024-01-23 16:10:00|9.32|9.32|9.24|9.24|9.32|9.32|9.24|9.24|0
1706026500000|2024-01-23 16:15:00|9.25|9.25|9.21|9.21|9.25|9.25|9.21|9.21|0
1706026800000|2024-01-23 16:20:00|9.2|9.2|9.21|9.21|9.21|9.21|9.2|9.2|0
1706027100000|2024-01-23 16:25:00|9.2|9.2|9.21|9.21|9.22|9.22|9.18|9.18|0
1706027400000|2024-01-23 16:30:00|9.22|9.22|9.18|9.18|9.23|9.23|9.18|9.18|0
1706027700000|2024-01-23 16:35:00|9.19|9.19|9.22|9.22|9.22|9.22|9.19|9.19|0
1706028000000|2024-01-23 16:40:00|9.21|9.21|9.23|9.23|9.23|9.23|9.21|9.21|0
1706028300000|2024-01-23 16:45:00|9.22|9.22|9.2|9.2|9.23|9.23|9.2|9.2|0
1706028600000|2024-01-23 16:50:00|9.21|9.21|9.23|9.23|9.23|9.23|9.2|9.2|0
1706028900000|2024-01-23 16:55:00|9.24|9.24|9.24|9.24|9.24|9.24|9.24|9.24|0
1706029200000|2024-01-23 17:00:00|9.23|9.23|9.21|9.21|9.23|9.23|9.21|9.21|0
1706029500000|2024-01-23 17:05:00|9.2|9.2|9.21|9.21|9.21|9.21|9.2|9.2|0
1706029800000|2024-01-23 17:10:00|9.2|9.2|9.2|9.2|9.21|9.21|9.18|9.18|0
1706030100000|2024-01-23 17:15:00|9.19|9.19|9.2|9.2|9.21|9.21|9.18|9.18|0
1706030400000|2024-01-23 17:20:00|9.19|9.19|9.18|9.18|9.2|9.2|9.18|9.18|0
1706030700000|2024-01-23 17:25:00|9.19|9.19|9.18|9.18|9.2|9.2|9.18|9.18|0
1706031000000|2024-01-23 17:30:00|9.17|9.17|9.17|9.17|9.18|9.18|9.16|9.16|0
1706031300000|2024-01-23 17:35:00|9.18|9.18|9.18|9.18|9.18|9.18|9.17|9.17|0
1706031600000|2024-01-23 17:40:00|9.17|9.17|9.16|9.16|9.17|9.17|9.15|9.15|0
1706031900000|2024-01-23 17:45:00|9.17|9.17|9.15|9.15|9.17|9.17|9.15|9.15|0
1706032200000|2024-01-23 17:50:00|9.14|9.14|9.17|9.17|9.17|9.17|9.13|9.13|0
1706032500000|2024-01-23 17:55:00|9.16|9.16|9.17|9.17|9.18|9.18|9.16|9.16|0
1706032800000|2024-01-23 18:00:00|9.16|9.16|9.17|9.17|9.18|9.18|9.16|9.16|0
1706033100000|2024-01-23 18:05:00|9.16|9.16|9.17|9.17|9.18|9.18|9.15|9.15|0
1706033400000|2024-01-23 18:10:00|9.18|9.18|9.15|9.15|9.18|9.18|9.15|9.15|0
1706033700000|2024-01-23 18:15:00|9.16|9.16|9.16|9.16|9.17|9.17|9.16|9.16|0
1706034000000|2024-01-23 18:20:00|9.15|9.15|9.15|9.15|9.17|9.17|9.15|9.15|0
1706034300000|2024-01-23 18:25:00|9.16|9.16|9.15|9.15|9.17|9.17|9.15|9.15|0
1706034600000|2024-01-23 18:30:00|9.16|9.16|9.13|9.13|9.16|9.16|9.13|9.13|0
1706034900000|2024-01-23 18:35:00|9.14|9.14|9.13|9.13|9.14|9.14|9.12|9.12|0
1706035200000|2024-01-23 18:40:00|9.15|9.15|9.15|9.15|9.16|9.16|9.14|9.14|0
1706035500000|2024-01-23 18:45:00|9.16|9.16|9.15|9.15|9.16|9.16|9.15|9.15|0
1706035800000|2024-01-23 18:50:00|9.16|9.16|9.15|9.15|9.16|9.16|9.15|9.15|0
1706036100000|2024-01-23 18:55:00|9.16|9.16|9.13|9.13|9.16|9.16|9.12|9.12|0
1706036400000|2024-01-23 19:00:00|9.14|9.14|9.15|9.15|9.15|9.15|9.13|9.13|0
1706036700000|2024-01-23 19:05:00|9.14|9.14|9.15|9.15|9.15|9.15|9.14|9.14|0
1706037000000|2024-01-23 19:10:00|9.14|9.14|9.13|9.13|9.15|9.15|9.13|9.13|0
1706037300000|2024-01-23 19:15:00|9.14|9.14|9.13|9.13|9.14|9.14|9.13|9.13|0
1706037600000|2024-01-23 19:20:00|9.14|9.14|9.11|9.11|9.14|9.14|9.11|9.11|0
1706037900000|2024-01-23 19:25:00|9.1|9.1|9.1|9.1|9.11|9.11|9.09|9.09|0
1706038200000|2024-01-23 19:30:00|9.09|9.09|9.1|9.1|9.1|9.1|9.09|9.09|0
1706038500000|2024-01-23 19:35:00|9.11|9.11|9.1|9.1|9.11|9.11|9.1|9.1|0
1706038800000|2024-01-23 19:40:00|9.11|9.11|9.11|9.11|9.12|9.12|9.1|9.1|0
1706039100000|2024-01-23 19:45:00|9.12|9.12|9.11|9.11|9.12|9.12|9.11|9.11|0
1706039400000|2024-01-23 19:50:00|9.1|9.1|9.12|9.12|9.12|9.12|9.1|9.1|0
1706039700000|2024-01-23 19:55:00|9.13|9.13|9.13|9.13|9.13|9.13|9.12|9.12|0
1706040000000|2024-01-23 20:00:00|9.14|9.14|9.12|9.12|9.14|9.14|9.12|9.12|0
1706040300000|2024-01-23 20:05:00|9.13|9.13|9.16|9.16|9.16|9.16|9.12|9.12|0
1706040600000|2024-01-23 20:10:00|9.15|9.15|9.18|9.18|9.18|9.18|9.15|9.15|0
1706040900000|2024-01-23 20:15:00|9.19|9.19|9.18|9.18|9.19|9.19|9.18|9.18|0
1706041200000|2024-01-23 20:20:00|9.19|9.19|9.18|9.18|9.19|9.19|9.18|9.18|0
1706041500000|2024-01-23 20:25:00|9.17|9.17|9.16|9.16|9.17|9.17|9.16|9.16|0
1706041800000|2024-01-23 20:30:00|9.17|9.17|9.15|9.15|9.18|9.18|9.15|9.15|0
1706042100000|2024-01-23 20:35:00|9.14|9.14|9.15|9.15|9.16|9.16|9.14|9.14|0
1706042400000|2024-01-23 20:40:00|9.16|9.16|9.16|9.16|9.17|9.17|9.15|9.15|0
1706042700000|2024-01-23 20:45:00|9.15|9.15|9.14|9.14|9.16|9.16|9.13|9.13|0
1706043000000|2024-01-23 20:50:00|9.15|9.15|9.15|9.15|9.15|9.15|9.13|9.13|0
1706043300000|2024-01-23 20:55:00|9.14|9.14|9.15|9.15|9.15|9.15|9.13|9.13|0
1706043600000|2024-01-23 21:00:00|9.18|9.18|9.18|9.18|9.18|9.18|9.18|9.18|0
1706043900000|2024-01-23 21:05:00|9.17|9.17|9.18|9.18|9.18|9.18|9.17|9.17|0
1706044200000|2024-01-23 21:10:00|9.16|9.16|9.15|9.15|9.16|9.16|9.15|9.15|0
1706044500000|2024-01-23 21:15:00|9.16|9.16|9.16|9.16|9.16|9.16|9.16|9.16|0
1706044800000|2024-01-23 21:20:00|9.17|9.17|9.17|9.17|9.18|9.18|9.17|9.17|0
1706045400000|2024-01-23 21:30:00|9.18|9.18|9.17|9.17|9.18|9.18|9.17|9.17|0
1706045700000|2024-01-23 21:35:00|9.18|9.18|9.17|9.17|9.18|9.18|9.17|9.17|0
1706046300000|2024-01-23 21:45:00|9.16|9.16|9.16|9.16|9.16|9.16|9.16|9.16|0
1706046600000|2024-01-23 21:50:00|9.17|9.17|9.17|9.17|9.17|9.17|9.17|9.17|0
1706047500000|2024-01-23 22:05:00|9.18|9.18|9.18|9.18|9.18|9.18|9.18|9.18|0
1706047800000|2024-01-23 22:10:00|9.19|9.19|9.19|9.19|9.19|9.19|9.19|9.19|0
1706048400000|2024-01-23 22:20:00|9.21|9.21|9.2|9.2|9.21|9.21|9.2|9.2|0
1706048700000|2024-01-23 22:25:00|9.21|9.21|9.21|9.21|9.21|9.21|9.21|9.21|0
1706049000000|2024-01-23 22:30:00|9.2|9.2|9.2|9.2|9.2|9.2|9.2|9.2|0
1706049600000|2024-01-23 22:40:00|9.19|9.19|9.2|9.2|9.2|9.2|9.19|9.19|0
1706049900000|2024-01-23 22:45:00|9.19|9.19|9.19|9.19|9.2|9.2|9.19|9.19|0
1706050200000|2024-01-23 22:50:00|9.2|9.2|9.19|9.19|9.2|9.2|9.19|9.19|0
1706050800000|2024-01-23 23:00:00|9.2|9.2|9.19|9.19|9.21|9.21|9.19|9.19|0
1706052000000|2024-01-23 23:20:00|9.2|9.2|9.19|9.19|9.2|9.2|9.19|9.19|0
1706052300000|2024-01-23 23:25:00|9.2|9.2|9.18|9.18|9.2|9.2|9.18|9.18|0
1706052600000|2024-01-23 23:30:00|9.2|9.2|9.19|9.19|9.21|9.21|9.19|9.19|0
1706053800000|2024-01-23 23:50:00|9.18|9.18|9.18|9.18|9.18|9.18|9.18|9.18|0
1706054400000|2024-01-24 00:00:00|9.19|9.19|9.18|9.18|9.19|9.19|9.18|9.18|0
1706054700000|2024-01-24 00:05:00|9.21|9.21|9.19|9.19|9.22|9.22|9.19|9.19|0
1706055000000|2024-01-24 00:10:00|9.22|9.22|9.22|9.22|9.22|9.22|9.22|9.22|0
1706055300000|2024-01-24 00:15:00|9.2|9.2|9.2|9.2|9.23|9.23|9.2|9.2|0
1706055900000|2024-01-24 00:25:00|9.22|9.22|9.22|9.22|9.22|9.22|9.22|9.22|0
1706056200000|2024-01-24 00:30:00|9.2|9.2|9.22|9.22|9.22|9.22|9.2|9.2|0
1706056500000|2024-01-24 00:35:00|9.2|9.2|9.22|9.22|9.22|9.22|9.2|9.2|0
1706056800000|2024-01-24 00:40:00|9.19|9.19|9.21|9.21|9.21|9.21|9.19|9.19|0
1706057100000|2024-01-24 00:45:00|9.19|9.19|9.22|9.22|9.22|9.22|9.19|9.19|0
1706057400000|2024-01-24 00:50:00|9.2|9.2|9.2|9.2|9.22|9.22|9.2|9.2|0
1706057700000|2024-01-24 00:55:00|9.21|9.21|9.2|9.2|9.22|9.22|9.2|9.2|0
1706086800000|2024-01-24 09:00:00|9.23|9.23|9.28|9.28|9.29|9.29|9.23|9.23|0
1706087100000|2024-01-24 09:05:00|9.29|9.29|9.29|9.29|9.29|9.29|9.28|9.28|0
1706087400000|2024-01-24 09:10:00|9.27|9.27|9.29|9.29|9.29|9.29|9.26|9.26|0
1706087700000|2024-01-24 09:15:00|9.28|9.28|9.29|9.29|9.29|9.29|9.28|9.28|0
1706088000000|2024-01-24 09:20:00|9.27|9.27|9.3|9.3|9.3|9.3|9.27|9.27|0
1706088600000|2024-01-24 09:30:00|9.27|9.27|9.28|9.28|9.28|9.28|9.26|9.26|0
1706088900000|2024-01-24 09:35:00|9.3|9.3|9.3|9.3|9.3|9.3|9.3|9.3|0
1706089500000|2024-01-24 09:45:00|9.29|9.29|9.29|9.29|9.29|9.29|9.29|9.29|0
1706090100000|2024-01-24 09:55:00|9.3|9.3|9.3|9.3|9.3|9.3|9.3|9.3|0
1706090400000|2024-01-24 10:00:00|9.31|9.31|9.31|9.31|9.31|9.31|9.31|9.31|0
1706091000000|2024-01-24 10:10:00|9.29|9.29|9.28|9.28|9.29|9.29|9.28|9.28|0
1706091300000|2024-01-24 10:15:00|9.3|9.3|9.29|9.29|9.3|9.3|9.29|9.29|0
1706093100000|2024-01-24 10:45:00|9.31|9.31|9.32|9.32|9.32|9.32|9.31|9.31|0
1706093400000|2024-01-24 10:50:00|9.33|9.33|9.33|9.33|9.33|9.33|9.33|9.33|0
1706094300000|2024-01-24 11:05:00|9.29|9.29|9.29|9.29|9.29|9.29|9.29|9.29|0
1706094600000|2024-01-24 11:10:00|9.32|9.32|9.32|9.32|9.32|9.32|9.32|9.32|0
1706095200000|2024-01-24 11:20:00|9.3|9.3|9.33|9.33|9.33|9.33|9.3|9.3|0
1706095800000|2024-01-24 11:30:00|9.35|9.35|9.35|9.35|9.35|9.35|9.35|9.35|0
1706096400000|2024-01-24 11:40:00|9.33|9.33|9.33|9.33|9.35|9.35|9.33|9.33|0
1706096700000|2024-01-24 11:45:00|9.32|9.32|9.32|9.32|9.32|9.32|9.32|9.32|0
1706097300000|2024-01-24 11:55:00|9.29|9.29|9.29|9.29|9.29|9.29|9.29|9.29|0
1706097600000|2024-01-24 12:00:00|9.3|9.3|9.29|9.29|9.3|9.3|9.29|9.29|0
1706098200000|2024-01-24 12:10:00|9.31|9.31|9.32|9.32|9.32|9.32|9.31|9.31|0
1706098500000|2024-01-24 12:15:00|9.31|9.31|9.31|9.31|9.31|9.31|9.31|9.31|0
1706098800000|2024-01-24 12:20:00|9.32|9.32|9.32|9.32|9.32|9.32|9.32|9.32|0
1706099100000|2024-01-24 12:25:00|9.31|9.31|9.31|9.31|9.31|9.31|9.31|9.31|0
1706099400000|2024-01-24 12:30:00|9.3|9.3|9.3|9.3|9.3|9.3|9.3|9.3|0
1706099700000|2024-01-24 12:35:00|9.31|9.31|9.31|9.31|9.31|9.31|9.31|9.31|0
1706100000000|2024-01-24 12:40:00|9.3|9.3|9.3|9.3|9.3|9.3|9.3|9.3|0
1706100300000|2024-01-24 12:45:00|9.32|9.32|9.33|9.33|9.33|9.33|9.32|9.32|0
1706100600000|2024-01-24 12:50:00|9.34|9.34|9.33|9.33|9.34|9.34|9.33|9.33|0
1706100900000|2024-01-24 12:55:00|9.32|9.32|9.32|9.32|9.32|9.32|9.32|9.32|0
1706101200000|2024-01-24 13:00:00|9.33|9.33|9.33|9.33|9.33|9.33|9.32|9.32|0
1706101500000|2024-01-24 13:05:00|9.32|9.32|9.33|9.33|9.33|9.33|9.32|9.32|0
1706101800000|2024-01-24 13:10:00|9.34|9.34|9.34|9.34|9.34|9.34|9.33|9.33|0
1706102100000|2024-01-24 13:15:00|9.33|9.33|9.3|9.3|9.33|9.33|9.3|9.3|0
1706102400000|2024-01-24 13:20:00|9.32|9.32|9.33|9.33|9.33|9.33|9.32|9.32|0
1706102700000|2024-01-24 13:25:00|9.34|9.34|9.33|9.33|9.34|9.34|9.33|9.33|0
1706103000000|2024-01-24 13:30:00|9.35|9.35|9.35|9.35|9.35|9.35|9.35|9.35|0
1706103300000|2024-01-24 13:35:00|9.34|9.34|9.33|9.33|9.35|9.35|9.33|9.33|0
1706103600000|2024-01-24 13:40:00|9.35|9.35|9.33|9.33|9.35|9.35|9.33|9.33|0
1706104200000|2024-01-24 13:50:00|9.35|9.35|9.33|9.33|9.35|9.35|9.33|9.33|0
1706104800000|2024-01-24 14:00:00|9.35|9.35|9.35|9.35|9.35|9.35|9.35|9.35|0
1706105100000|2024-01-24 14:05:00|9.33|9.33|9.33|9.33|9.34|9.34|9.33|9.33|0
1706106000000|2024-01-24 14:20:00|9.34|9.34|9.32|9.32|9.34|9.34|9.32|9.32|0
1706106300000|2024-01-24 14:25:00|9.34|9.34|9.28|9.28|9.34|9.34|9.28|9.28|0
1706106600000|2024-01-24 14:30:00|9.29|9.29|9.31|9.31|9.33|9.33|9.26|9.26|0
1706106900000|2024-01-24 14:35:00|9.32|9.32|9.33|9.33|9.37|9.37|9.29|9.29|0
1706107200000|2024-01-24 14:40:00|9.34|9.34|9.35|9.35|9.37|9.37|9.33|9.33|0
1706107500000|2024-01-24 14:45:00|9.33|9.33|9.27|9.27|9.33|9.33|9.25|9.25|0
1706107800000|2024-01-24 14:50:00|9.26|9.26|9.23|9.23|9.28|9.28|9.23|9.23|0
1706108100000|2024-01-24 14:55:00|9.25|9.25|9.21|9.21|9.25|9.25|9.19|9.19|0
1706108400000|2024-01-24 15:00:00|9.2|9.2|9.17|9.17|9.22|9.22|9.15|9.15|0
1706108700000|2024-01-24 15:05:00|9.16|9.16|9.15|9.15|9.18|9.18|9.15|9.15|0
1706109000000|2024-01-24 15:10:00|9.16|9.16|9.17|9.17|9.18|9.18|9.14|9.14|0
1706109300000|2024-01-24 15:15:00|9.18|9.18|9.18|9.18|9.21|9.21|9.18|9.18|0
1706109600000|2024-01-24 15:20:00|9.19|9.19|9.2|9.2|9.23|9.23|9.19|9.19|0
1706109900000|2024-01-24 15:25:00|9.19|9.19|9.21|9.21|9.21|9.21|9.18|9.18|0
1706110200000|2024-01-24 15:30:00|9.22|9.22|9.17|9.17|9.22|9.22|9.16|9.16|0
1706110500000|2024-01-24 15:35:00|9.16|9.16|9.18|9.18|9.18|9.18|9.14|9.14|0
1706110800000|2024-01-24 15:40:00|9.19|9.19|9.22|9.22|9.23|9.23|9.18|9.18|0
1706111100000|2024-01-24 15:45:00|9.23|9.23|9.18|9.18|9.23|9.23|9.18|9.18|0
1706111400000|2024-01-24 15:50:00|9.17|9.17|9.18|9.18|9.18|9.18|9.16|9.16|0
1706111700000|2024-01-24 15:55:00|9.16|9.16|9.19|9.19|9.19|9.19|9.16|9.16|0
1706112000000|2024-01-24 16:00:00|9.2|9.2|9.19|9.19|9.2|9.2|9.18|9.18|0
1706112300000|2024-01-24 16:05:00|9.18|9.18|9.17|9.17|9.18|9.18|9.16|9.16|0
1706112600000|2024-01-24 16:10:00|9.16|9.16|9.16|9.16|9.18|9.18|9.15|9.15|0
1706112900000|2024-01-24 16:15:00|9.15|9.15|9.16|9.16|9.17|9.17|9.14|9.14|0
1706113200000|2024-01-24 16:20:00|9.17|9.17|9.17|9.17|9.18|9.18|9.16|9.16|0
1706113500000|2024-01-24 16:25:00|9.18|9.18|9.18|9.18|9.19|9.19|9.17|9.17|0
1706113800000|2024-01-24 16:30:00|9.19|9.19|9.17|9.17|9.19|9.19|9.17|9.17|0
1706114100000|2024-01-24 16:35:00|9.18|9.18|9.16|9.16|9.18|9.18|9.16|9.16|0
1706114400000|2024-01-24 16:40:00|9.15|9.15|9.15|9.15|9.15|9.15|9.13|9.13|0
1706114700000|2024-01-24 16:45:00|9.14|9.14|9.12|9.12|9.14|9.14|9.11|9.11|0
1706115000000|2024-01-24 16:50:00|9.13|9.13|9.13|9.13|9.14|9.14|9.12|9.12|0
1706115300000|2024-01-24 16:55:00|9.12|9.12|9.13|9.13|9.13|9.13|9.1|9.1|0
1706115600000|2024-01-24 17:00:00|9.12|9.12|9.12|9.12|9.13|9.13|9.11|9.11|0
1706115900000|2024-01-24 17:05:00|9.13|9.13|9.13|9.13|9.13|9.13|9.11|9.11|0
1706116200000|2024-01-24 17:10:00|9.12|9.12|9.12|9.12|9.13|9.13|9.1|9.1|0
1706116500000|2024-01-24 17:15:00|9.11|9.11|9.09|9.09|9.11|9.11|9.09|9.09|0
1706116800000|2024-01-24 17:20:00|9.1|9.1|9.1|9.1|9.1|9.1|9.08|9.08|0
1706117100000|2024-01-24 17:25:00|9.09|9.09|9.08|9.08|9.1|9.1|9.08|9.08|0
1706117400000|2024-01-24 17:30:00|9.09|9.09|9.08|9.08|9.09|9.09|9.08|9.08|0
1706117700000|2024-01-24 17:35:00|9.07|9.07|9.08|9.08|9.08|9.08|9.07|9.07|0
1706118000000|2024-01-24 17:40:00|9.07|9.07|9.07|9.07|9.07|9.07|9.07|9.07|0
1706118300000|2024-01-24 17:45:00|9.08|9.08|9.08|9.08|9.09|9.09|9.07|9.07|0
1706118600000|2024-01-24 17:50:00|9.07|9.07|9.07|9.07|9.08|9.08|9.07|9.07|0
1706118900000|2024-01-24 17:55:00|9.06|9.06|9.07|9.07|9.08|9.08|9.06|9.06|0
1706119200000|2024-01-24 18:00:00|9.06|9.06|9.05|9.05|9.06|9.06|9.05|9.05|0
1706119500000|2024-01-24 18:05:00|9.04|9.04|9.05|9.05|9.05|9.05|9.04|9.04|0
1706119800000|2024-01-24 18:10:00|9.04|9.04|9.04|9.04|9.06|9.06|9.04|9.04|0
1706120100000|2024-01-24 18:15:00|9.03|9.03|9.03|9.03|9.04|9.04|9.02|9.02|0
1706120400000|2024-01-24 18:20:00|9.02|9.02|9.01|9.01|9.02|9.02|9|9|0
1706120700000|2024-01-24 18:25:00|9.02|9.02|9.03|9.03|9.03|9.03|9.02|9.02|0
1706121000000|2024-01-24 18:30:00|9.02|9.02|9.02|9.02|9.03|9.03|9.01|9.01|0
1706121300000|2024-01-24 18:35:00|9.01|9.01|8.98|8.98|9.01|9.01|8.98|8.98|0
1706121600000|2024-01-24 18:40:00|8.99|8.99|8.99|8.99|9|9|8.99|8.99|0
1706121900000|2024-01-24 18:45:00|8.98|8.98|8.99|8.99|8.99|8.99|8.98|8.98|0
1706122200000|2024-01-24 18:50:00|8.98|8.98|9|9|9|9|8.98|8.98|0
1706122500000|2024-01-24 18:55:00|8.99|8.99|9|9|9.01|9.01|8.99|8.99|0
1706122800000|2024-01-24 19:00:00|9.01|9.01|9.02|9.02|9.02|9.02|9|9|0
1706123100000|2024-01-24 19:05:00|9.01|9.01|9.04|9.04|9.05|9.05|9.01|9.01|0
1706123400000|2024-01-24 19:10:00|9.03|9.03|9.02|9.02|9.04|9.04|9.02|9.02|0
1706123700000|2024-01-24 19:15:00|9.03|9.03|9|9|9.03|9.03|9|9|0
1706124000000|2024-01-24 19:20:00|9.01|9.01|9.01|9.01|9.02|9.02|9|9|0
1706124300000|2024-01-24 19:25:00|9.02|9.02|9.02|9.02|9.03|9.03|9.01|9.01|0
1706124600000|2024-01-24 19:30:00|9.03|9.03|9.02|9.02|9.04|9.04|9.01|9.01|0
1706124900000|2024-01-24 19:35:00|9.03|9.03|9.06|9.06|9.06|9.06|9.03|9.03|0
1706125200000|2024-01-24 19:40:00|9.07|9.07|9.06|9.06|9.07|9.07|9.06|9.06|0
1706125500000|2024-01-24 19:45:00|9.07|9.07|9.07|9.07|9.07|9.07|9.06|9.06|0
1706125800000|2024-01-24 19:50:00|9.06|9.06|9.06|9.06|9.08|9.08|9.06|9.06|0
1706126100000|2024-01-24 19:55:00|9.07|9.07|9.07|9.07|9.07|9.07|9.05|9.05|0
1706126400000|2024-01-24 20:00:00|9.06|9.06|9.07|9.07|9.07|9.07|9.05|9.05|0
1706126700000|2024-01-24 20:05:00|9.06|9.06|9.07|9.07|9.08|9.08|9.06|9.06|0
1706127000000|2024-01-24 20:10:00|9.06|9.06|9.05|9.05|9.07|9.07|9.05|9.05|0
1706127300000|2024-01-24 20:15:00|9.04|9.04|9.04|9.04|9.05|9.05|9.03|9.03|0
1706127600000|2024-01-24 20:20:00|9.03|9.03|9.05|9.05|9.05|9.05|9.03|9.03|0
1706127900000|2024-01-24 20:25:00|9.04|9.04|9.05|9.05|9.05|9.05|9.03|9.03|0
1706128200000|2024-01-24 20:30:00|9.04|9.04|9.04|9.04|9.05|9.05|9.03|9.03|0
1706128500000|2024-01-24 20:35:00|9.05|9.05|9.06|9.06|9.07|9.07|9.05|9.05|0
1706128800000|2024-01-24 20:40:00|9.07|9.07|9.06|9.06|9.08|9.08|9.06|9.06|0
1706129100000|2024-01-24 20:45:00|9.05|9.05|9.05|9.05|9.06|9.06|9.05|9.05|0
1706129400000|2024-01-24 20:50:00|9.04|9.04|9.04|9.04|9.05|9.05|9.03|9.03|0
1706129700000|2024-01-24 20:55:00|9.05|9.05|9.03|9.03|9.05|9.05|9.03|9.03|0
1706130000000|2024-01-24 21:00:00|9.04|9.04|9.04|9.04|9.05|9.05|9.04|9.04|0
1706130300000|2024-01-24 21:05:00|9.03|9.03|8.97|8.97|9.03|9.03|8.97|8.97|0
1706130600000|2024-01-24 21:10:00|8.96|8.96|9.03|9.03|9.03|9.03|8.95|8.95|0
1706130900000|2024-01-24 21:15:00|8.99|8.99|9|9|9|9|8.99|8.99|0
1706131200000|2024-01-24 21:20:00|8.99|8.99|9.01|9.01|9.01|9.01|8.98|8.98|0
1706131500000|2024-01-24 21:25:00|9.02|9.02|9.02|9.02|9.02|9.02|9.02|9.02|0
1706131800000|2024-01-24 21:30:00|9.03|9.03|9.03|9.03|9.03|9.03|9.01|9.01|0
1706132400000|2024-01-24 21:40:00|9.04|9.04|9.04|9.04|9.04|9.04|9.03|9.03|0
1706132700000|2024-01-24 21:45:00|9.03|9.03|8.99|8.99|9.03|9.03|8.99|8.99|0
1706133000000|2024-01-24 21:50:00|9|9|9|9|9|9|9|9|0
1706133300000|2024-01-24 21:55:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1706133600000|2024-01-24 22:00:00|9.01|9.01|9.03|9.03|9.03|9.03|9.01|9.01|0
1706133900000|2024-01-24 22:05:00|9.01|9.01|9.01|9.01|9.01|9.01|9.01|9.01|0
1706134200000|2024-01-24 22:10:00|9|9|8.99|8.99|9.01|9.01|8.99|8.99|0
1706134500000|2024-01-24 22:15:00|9.01|9.01|9.01|9.01|9.01|9.01|9.01|9.01|0
1706134800000|2024-01-24 22:20:00|9.02|9.02|9.02|9.02|9.02|9.02|9.02|9.02|0
1706135400000|2024-01-24 22:30:00|9.01|9.01|9.03|9.03|9.03|9.03|9.01|9.01|0
1706135700000|2024-01-24 22:35:00|9.02|9.02|9.03|9.03|9.03|9.03|9.02|9.02|0
1706136300000|2024-01-24 22:45:00|9.02|9.02|9.02|9.02|9.02|9.02|9.02|9.02|0
1706136600000|2024-01-24 22:50:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1706137200000|2024-01-24 23:00:00|9.02|9.02|9.02|9.02|9.02|9.02|9.02|9.02|0
1706137500000|2024-01-24 23:05:00|9.01|9.01|9.02|9.02|9.02|9.02|8.98|8.98|0
1706138100000|2024-01-24 23:15:00|9.03|9.03|9.03|9.03|9.03|9.03|8.99|8.99|0
1706138400000|2024-01-24 23:20:00|8.99|8.99|9.03|9.03|9.03|9.03|8.99|8.99|0
1706139300000|2024-01-24 23:35:00|8.99|8.99|8.99|8.99|9.03|9.03|8.99|8.99|0
1706139600000|2024-01-24 23:40:00|9.01|9.01|9.01|9.01|9.01|9.01|9.01|9.01|0
1706139900000|2024-01-24 23:45:00|9|9|9|9|9.01|9.01|9|9|0
1706140200000|2024-01-24 23:50:00|8.96|8.96|9.02|9.02|9.02|9.02|8.96|8.96|0
1706140500000|2024-01-24 23:55:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1706140800000|2024-01-25 00:00:00|8.99|8.99|9.02|9.02|9.03|9.03|8.96|8.96|0
1706141100000|2024-01-25 00:05:00|9.03|9.03|8.99|8.99|9.03|9.03|8.99|8.99|0
1706141400000|2024-01-25 00:10:00|9.03|9.03|8.98|8.98|9.03|9.03|8.98|8.98|0
1706141700000|2024-01-25 00:15:00|8.97|8.97|8.96|8.96|8.97|8.97|8.96|8.96|0
1706142000000|2024-01-25 00:20:00|8.97|8.97|9.02|9.02|9.02|9.02|8.96|8.96|0
1706142300000|2024-01-25 00:25:00|8.97|8.97|8.96|8.96|9.02|9.02|8.96|8.96|0
1706142600000|2024-01-25 00:30:00|9.02|9.02|8.97|8.97|9.02|9.02|8.96|8.96|0
1706143200000|2024-01-25 00:40:00|8.94|8.94|9.02|9.02|9.02|9.02|8.94|8.94|0
1706143500000|2024-01-25 00:45:00|8.94|8.94|8.98|8.98|9.02|9.02|8.94|8.94|0
1706143800000|2024-01-25 00:50:00|8.96|8.96|8.97|8.97|9.02|9.02|8.93|8.93|0
1706144100000|2024-01-25 00:55:00|8.98|8.98|8.97|8.97|8.98|8.98|8.97|8.97|0
1706173200000|2024-01-25 09:00:00|9.07|9.07|9.04|9.04|9.07|9.07|9.03|9.03|0
1706174700000|2024-01-25 09:25:00|9.03|9.03|9.02|9.02|9.03|9.03|9.02|9.02|0
1706176200000|2024-01-25 09:50:00|9.05|9.05|9.05|9.05|9.05|9.05|9.05|9.05|0
1706176500000|2024-01-25 09:55:00|9.04|9.04|9.02|9.02|9.05|9.05|9.02|9.02|0
1706176800000|2024-01-25 10:00:00|9.06|9.06|9.06|9.06|9.06|9.06|9.06|9.06|0
1706177100000|2024-01-25 10:05:00|9.03|9.03|9.06|9.06|9.06|9.06|9.03|9.03|0
1706177400000|2024-01-25 10:10:00|9.05|9.05|9.06|9.06|9.06|9.06|9.05|9.05|0
1706178000000|2024-01-25 10:20:00|9.05|9.05|9.05|9.05|9.05|9.05|9.05|9.05|0
1706178600000|2024-01-25 10:30:00|9.06|9.06|9.06|9.06|9.06|9.06|9.06|9.06|0
1706178900000|2024-01-25 10:35:00|9.04|9.04|9.04|9.04|9.04|9.04|9.04|9.04|0
1706179200000|2024-01-25 10:40:00|9.06|9.06|9.06|9.06|9.06|9.06|9.06|9.06|0
1706180100000|2024-01-25 10:55:00|9.05|9.05|9.04|9.04|9.06|9.06|9.04|9.04|0
1706180400000|2024-01-25 11:00:00|9.06|9.06|9.06|9.06|9.06|9.06|9.06|9.06|0
1706180700000|2024-01-25 11:05:00|9.05|9.05|9.05|9.05|9.05|9.05|9.05|9.05|0
1706181000000|2024-01-25 11:10:00|9.06|9.06|9.07|9.07|9.07|9.07|9.06|9.06|0
1706181300000|2024-01-25 11:15:00|9.09|9.09|9.09|9.09|9.09|9.09|9.09|9.09|0
1706182200000|2024-01-25 11:30:00|9.1|9.1|9.1|9.1|9.1|9.1|9.1|9.1|0
1706182500000|2024-01-25 11:35:00|9.08|9.08|9.08|9.08|9.08|9.08|9.08|9.08|0
1706183700000|2024-01-25 11:55:00|9.09|9.09|9.09|9.09|9.09|9.09|9.09|9.09|0
1706184000000|2024-01-25 12:00:00|9.08|9.08|9.04|9.04|9.08|9.08|9.03|9.03|0
1706184300000|2024-01-25 12:05:00|9.05|9.05|9.06|9.06|9.07|9.07|9.05|9.05|0
1706185200000|2024-01-25 12:20:00|9.05|9.05|9.07|9.07|9.07|9.07|9.05|9.05|0
1706185500000|2024-01-25 12:25:00|9.05|9.05|9.05|9.05|9.05|9.05|9.05|9.05|0
1706187300000|2024-01-25 12:55:00|9.06|9.06|9.06|9.06|9.06|9.06|9.05|9.05|0
1706187600000|2024-01-25 13:00:00|9.05|9.05|9.05|9.05|9.05|9.05|9.05|9.05|0
1706187900000|2024-01-25 13:05:00|9.07|9.07|9.05|9.05|9.07|9.07|9.05|9.05|0
1706188500000|2024-01-25 13:15:00|9.04|9.04|9.05|9.05|9.05|9.05|9.04|9.04|0
1706189100000|2024-01-25 13:25:00|9.04|9.04|9.04|9.04|9.04|9.04|9.04|9.04|0
1706189400000|2024-01-25 13:30:00|9.06|9.06|9.08|9.08|9.1|9.1|9.05|9.05|0
1706189700000|2024-01-25 13:35:00|9.1|9.1|9.12|9.12|9.12|9.12|9.1|9.1|0
1706190000000|2024-01-25 13:40:00|9.13|9.13|9.12|9.12|9.13|9.13|9.12|9.12|0
1706190900000|2024-01-25 13:55:00|9.13|9.13|9.12|9.12|9.13|9.13|9.12|9.12|0
1706191200000|2024-01-25 14:00:00|9.13|9.13|9.14|9.14|9.14|9.14|9.13|9.13|0
1706191500000|2024-01-25 14:05:00|9.13|9.13|9.13|9.13|9.13|9.13|9.13|9.13|0
1706191800000|2024-01-25 14:10:00|9.12|9.12|9.12|9.12|9.12|9.12|9.12|9.12|0
1706192100000|2024-01-25 14:15:00|9.15|9.15|9.12|9.12|9.15|9.15|9.12|9.12|0
1706192400000|2024-01-25 14:20:00|9.13|9.13|9.15|9.15|9.15|9.15|9.13|9.13|0
1706192700000|2024-01-25 14:25:00|9.11|9.11|9.09|9.09|9.12|9.12|9.07|9.07|0
1706193000000|2024-01-25 14:30:00|9.07|9.07|9.07|9.07|9.09|9.09|9.02|9.02|0
1706193300000|2024-01-25 14:35:00|9.06|9.06|9.05|9.05|9.1|9.1|9.03|9.03|0
1706193600000|2024-01-25 14:40:00|9.04|9.04|8.97|8.97|9.06|9.06|8.97|8.97|0
1706193900000|2024-01-25 14:45:00|8.98|8.98|8.97|8.97|8.99|8.99|8.94|8.94|0
1706194200000|2024-01-25 14:50:00|8.96|8.96|9|9|9.01|9.01|8.95|8.95|0
1706194500000|2024-01-25 14:55:00|9.01|9.01|9.05|9.05|9.07|9.07|9.01|9.01|0
1706194800000|2024-01-25 15:00:00|9.06|9.06|9.02|9.02|9.1|9.1|9|9|0
1706195100000|2024-01-25 15:05:00|9.03|9.03|9.05|9.05|9.05|9.05|9|9|0
1706195400000|2024-01-25 15:10:00|9.06|9.06|9.02|9.02|9.07|9.07|9.01|9.01|0
1706195700000|2024-01-25 15:15:00|9.03|9.03|8.98|8.98|9.04|9.04|8.97|8.97|0
1706196000000|2024-01-25 15:20:00|8.99|8.99|9|9|9.03|9.03|8.99|8.99|0
1706196300000|2024-01-25 15:25:00|9.01|9.01|8.98|8.98|9.01|9.01|8.98|8.98|0
1706196600000|2024-01-25 15:30:00|8.99|8.99|8.95|8.95|8.99|8.99|8.95|8.95|0
1706196900000|2024-01-25 15:35:00|8.94|8.94|8.93|8.93|8.95|8.95|8.92|8.92|0
1706197200000|2024-01-25 15:40:00|8.94|8.94|8.94|8.94|8.94|8.94|8.92|8.92|0
1706197500000|2024-01-25 15:45:00|8.93|8.93|8.91|8.91|8.93|8.93|8.91|8.91|0
1706197800000|2024-01-25 15:50:00|8.9|8.9|8.94|8.94|8.94|8.94|8.9|8.9|0
1706198100000|2024-01-25 15:55:00|8.95|8.95|8.94|8.94|8.95|8.95|8.93|8.93|0
1706198400000|2024-01-25 16:00:00|8.93|8.93|8.93|8.93|8.94|8.94|8.93|8.93|0
1706198700000|2024-01-25 16:05:00|8.94|8.94|8.94|8.94|8.97|8.97|8.94|8.94|0
1706199000000|2024-01-25 16:10:00|8.95|8.95|8.97|8.97|8.98|8.98|8.94|8.94|0
1706199300000|2024-01-25 16:15:00|8.98|8.98|8.99|8.99|8.99|8.99|8.97|8.97|0
1706199600000|2024-01-25 16:20:00|8.98|8.98|9|9|9|9|8.98|8.98|0
1706199900000|2024-01-25 16:25:00|8.99|8.99|8.99|8.99|8.99|8.99|8.97|8.97|0
1706200200000|2024-01-25 16:30:00|8.98|8.98|8.97|8.97|8.98|8.98|8.96|8.96|0
1706200500000|2024-01-25 16:35:00|8.96|8.96|8.96|8.96|8.98|8.98|8.96|8.96|0
1706200800000|2024-01-25 16:40:00|8.95|8.95|8.97|8.97|8.98|8.98|8.95|8.95|0
1706201100000|2024-01-25 16:45:00|8.96|8.96|8.97|8.97|8.98|8.98|8.96|8.96|0
1706201400000|2024-01-25 16:50:00|8.96|8.96|8.94|8.94|8.96|8.96|8.94|8.94|0
1706201700000|2024-01-25 16:55:00|8.95|8.95|8.95|8.95|8.96|8.96|8.94|8.94|0
1706202000000|2024-01-25 17:00:00|8.94|8.94|8.93|8.93|8.94|8.94|8.93|8.93|0
1706202300000|2024-01-25 17:05:00|8.92|8.92|8.91|8.91|8.92|8.92|8.9|8.9|0
1706202600000|2024-01-25 17:10:00|8.9|8.9|8.91|8.91|8.91|8.91|8.9|8.9|0
1706202900000|2024-01-25 17:15:00|8.92|8.92|8.92|8.92|8.92|8.92|8.91|8.91|0
1706203200000|2024-01-25 17:20:00|8.91|8.91|8.92|8.92|8.93|8.93|8.91|8.91|0
1706203500000|2024-01-25 17:25:00|8.93|8.93|8.93|8.93|8.93|8.93|8.91|8.91|0
1706203800000|2024-01-25 17:30:00|8.92|8.92|8.9|8.9|8.92|8.92|8.9|8.9|0
1706204100000|2024-01-25 17:35:00|8.89|8.89|8.87|8.87|8.9|8.9|8.87|8.87|0
1706204400000|2024-01-25 17:40:00|8.88|8.88|8.92|8.92|8.92|8.92|8.88|8.88|0
1706204700000|2024-01-25 17:45:00|8.91|8.91|8.9|8.9|8.93|8.93|8.89|8.89|0
1706205000000|2024-01-25 17:50:00|8.91|8.91|8.9|8.9|8.91|8.91|8.9|8.9|0
1706205300000|2024-01-25 17:55:00|8.91|8.91|8.9|8.9|8.91|8.91|8.9|8.9|0
1706205600000|2024-01-25 18:00:00|8.91|8.91|8.93|8.93|8.94|8.94|8.91|8.91|0
1706205900000|2024-01-25 18:05:00|8.94|8.94|8.95|8.95|8.97|8.97|8.94|8.94|0
1706206200000|2024-01-25 18:10:00|8.94|8.94|8.95|8.95|8.96|8.96|8.94|8.94|0
1706206500000|2024-01-25 18:15:00|8.94|8.94|8.93|8.93|8.94|8.94|8.92|8.92|0
1706206800000|2024-01-25 18:20:00|8.94|8.94|8.93|8.93|8.95|8.95|8.93|8.93|0
1706207100000|2024-01-25 18:25:00|8.94|8.94|8.93|8.93|8.95|8.95|8.93|8.93|0
1706207400000|2024-01-25 18:30:00|8.94|8.94|8.93|8.93|8.95|8.95|8.93|8.93|0
1706207700000|2024-01-25 18:35:00|8.94|8.94|8.95|8.95|8.95|8.95|8.93|8.93|0
1706208000000|2024-01-25 18:40:00|8.94|8.94|8.95|8.95|8.96|8.96|8.94|8.94|0
1706208300000|2024-01-25 18:45:00|8.94|8.94|8.96|8.96|8.96|8.96|8.94|8.94|0
1706208600000|2024-01-25 18:50:00|8.95|8.95|8.96|8.96|8.97|8.97|8.95|8.95|0
1706208900000|2024-01-25 18:55:00|8.95|8.95|8.96|8.96|8.96|8.96|8.94|8.94|0
1706209200000|2024-01-25 19:00:00|8.95|8.95|8.94|8.94|8.95|8.95|8.93|8.93|0
1706209500000|2024-01-25 19:05:00|8.93|8.93|8.92|8.92|8.94|8.94|8.9|8.9|0
1706209800000|2024-01-25 19:10:00|8.91|8.91|8.93|8.93|8.94|8.94|8.91|8.91|0
1706210100000|2024-01-25 19:15:00|8.94|8.94|8.93|8.93|8.94|8.94|8.92|8.92|0
1706210400000|2024-01-25 19:20:00|8.94|8.94|8.93|8.93|8.94|8.94|8.93|8.93|0
1706210700000|2024-01-25 19:25:00|8.94|8.94|8.95|8.95|8.95|8.95|8.93|8.93|0
1706211000000|2024-01-25 19:30:00|8.94|8.94|8.95|8.95|8.95|8.95|8.94|8.94|0
1706211300000|2024-01-25 19:35:00|8.94|8.94|8.94|8.94|8.95|8.95|8.93|8.93|0
1706211600000|2024-01-25 19:40:00|8.93|8.93|8.94|8.94|8.94|8.94|8.93|8.93|0
1706211900000|2024-01-25 19:45:00|8.93|8.93|8.94|8.94|8.94|8.94|8.93|8.93|0
1706212200000|2024-01-25 19:50:00|8.93|8.93|8.94|8.94|8.94|8.94|8.93|8.93|0
1706212500000|2024-01-25 19:55:00|8.95|8.95|8.94|8.94|8.95|8.95|8.94|8.94|0
1706212800000|2024-01-25 20:00:00|8.95|8.95|8.95|8.95|8.96|8.96|8.95|8.95|0
1706213100000|2024-01-25 20:05:00|8.94|8.94|8.94|8.94|8.95|8.95|8.93|8.93|0
1706213400000|2024-01-25 20:10:00|8.95|8.95|8.93|8.93|8.95|8.95|8.92|8.92|0
1706213700000|2024-01-25 20:15:00|8.92|8.92|8.92|8.92|8.93|8.93|8.91|8.91|0
1706214000000|2024-01-25 20:20:00|8.93|8.93|8.91|8.91|8.93|8.93|8.91|8.91|0
1706214300000|2024-01-25 20:25:00|8.92|8.92|8.91|8.91|8.92|8.92|8.91|8.91|0
1706214600000|2024-01-25 20:30:00|8.92|8.92|8.93|8.93|8.94|8.94|8.92|8.92|0
1706214900000|2024-01-25 20:35:00|8.94|8.94|8.95|8.95|8.95|8.95|8.94|8.94|0
1706215200000|2024-01-25 20:40:00|8.94|8.94|8.95|8.95|8.95|8.95|8.94|8.94|0
1706215500000|2024-01-25 20:45:00|8.96|8.96|8.94|8.94|8.96|8.96|8.93|8.93|0
1706215800000|2024-01-25 20:50:00|8.95|8.95|8.95|8.95|8.96|8.96|8.93|8.93|0
1706216100000|2024-01-25 20:55:00|8.94|8.94|8.95|8.95|8.95|8.95|8.93|8.93|0
1706216400000|2024-01-25 21:00:00|8.97|8.97|8.97|8.97|8.98|8.98|8.95|8.95|0
1706216700000|2024-01-25 21:05:00|8.95|8.95|8.97|8.97|8.97|8.97|8.95|8.95|0
1706217000000|2024-01-25 21:10:00|8.95|8.95|8.95|8.95|8.95|8.95|8.95|8.95|0
1706217300000|2024-01-25 21:15:00|8.94|8.94|8.93|8.93|8.94|8.94|8.93|8.93|0
1706217600000|2024-01-25 21:20:00|8.95|8.95|8.95|8.95|8.95|8.95|8.95|8.95|0
1706217900000|2024-01-25 21:25:00|8.94|8.94|8.94|8.94|8.94|8.94|8.94|8.94|0
1706218500000|2024-01-25 21:35:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1706221200000|2024-01-25 22:20:00|8.94|8.94|8.94|8.94|8.94|8.94|8.93|8.93|0
1706222100000|2024-01-25 22:35:00|8.93|8.93|8.93|8.93|8.93|8.93|8.93|8.93|0
1706222700000|2024-01-25 22:45:00|8.94|8.94|8.94|8.94|8.94|8.94|8.94|8.94|0
1706223900000|2024-01-25 23:05:00|8.95|8.95|8.95|8.95|8.95|8.95|8.95|8.95|0
1706224200000|2024-01-25 23:10:00|8.93|8.93|8.92|8.92|8.93|8.93|8.92|8.92|0
1706227200000|2024-01-26 00:00:00|8.91|8.91|8.91|8.91|8.91|8.91|8.91|8.91|0
1706227500000|2024-01-26 00:05:00|8.92|8.92|8.92|8.92|8.92|8.92|8.92|8.92|0
1706227800000|2024-01-26 00:10:00|8.91|8.91|8.91|8.91|8.91|8.91|8.91|8.91|0
1706228100000|2024-01-26 00:15:00|8.9|8.9|8.9|8.9|8.9|8.9|8.9|8.9|0
1706228400000|2024-01-26 00:20:00|8.92|8.92|8.94|8.94|8.94|8.94|8.92|8.92|0
1706228700000|2024-01-26 00:25:00|8.93|8.93|8.91|8.91|8.93|8.93|8.91|8.91|0
1706229300000|2024-01-26 00:35:00|8.92|8.92|8.94|8.94|8.94|8.94|8.91|8.91|0
1706229600000|2024-01-26 00:40:00|8.92|8.92|8.92|8.92|8.92|8.92|8.92|8.92|0
1706229900000|2024-01-26 00:45:00|8.93|8.93|8.93|8.93|8.94|8.94|8.93|8.93|0
1706230500000|2024-01-26 00:55:00|8.92|8.92|8.92|8.92|8.93|8.93|8.92|8.92|0
1706259600000|2024-01-26 09:00:00|8.9|8.9|8.92|8.92|8.93|8.93|8.89|8.89|0
1706260200000|2024-01-26 09:10:00|8.89|8.89|8.89|8.89|8.89|8.89|8.89|8.89|0
1706261100000|2024-01-26 09:25:00|8.9|8.9|8.9|8.9|8.9|8.9|8.9|8.9|0
1706261700000|2024-01-26 09:35:00|8.88|8.88|8.88|8.88|8.88|8.88|8.88|8.88|0
1706262000000|2024-01-26 09:40:00|8.89|8.89|8.94|8.94|8.94|8.94|8.89|8.89|0
1706262600000|2024-01-26 09:50:00|9|9|9|9|9|9|9|9|0
1706262900000|2024-01-26 09:55:00|8.96|8.96|8.96|8.96|8.96|8.96|8.96|8.96|0
1706264100000|2024-01-26 10:15:00|8.99|8.99|8.99|8.99|8.99|8.99|8.99|8.99|0
1706264400000|2024-01-26 10:20:00|9|9|9|9|9|9|9|9|0
1706265000000|2024-01-26 10:30:00|8.99|8.99|8.98|8.98|8.99|8.99|8.98|8.98|0
1706266200000|2024-01-26 10:50:00|9.01|9.01|9.01|9.01|9.01|9.01|9.01|9.01|0
1706266500000|2024-01-26 10:55:00|9|9|9|9|9|9|9|9|0
1706266800000|2024-01-26 11:00:00|9.02|9.02|9.01|9.01|9.02|9.02|9.01|9.01|0
1706267100000|2024-01-26 11:05:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1706267400000|2024-01-26 11:10:00|9.01|9.01|9.03|9.03|9.03|9.03|9.01|9.01|0
1706268000000|2024-01-26 11:20:00|9.01|9.01|9.03|9.03|9.03|9.03|9.01|9.01|0
1706268300000|2024-01-26 11:25:00|9.04|9.04|9.06|9.06|9.06|9.06|9.04|9.04|0
1706268600000|2024-01-26 11:30:00|9.07|9.07|9.08|9.08|9.08|9.08|9.07|9.07|0
1706268900000|2024-01-26 11:35:00|9.04|9.04|9.04|9.04|9.04|9.04|9.04|9.04|0
1706269200000|2024-01-26 11:40:00|9.08|9.08|9.09|9.09|9.1|9.1|9.08|9.08|0
1706269500000|2024-01-26 11:45:00|9.1|9.1|9.1|9.1|9.1|9.1|9.1|9.1|0
1706270100000|2024-01-26 11:55:00|9.09|9.09|9.09|9.09|9.09|9.09|9.09|9.09|0
1706270400000|2024-01-26 12:00:00|9.05|9.05|9.03|9.03|9.07|9.07|9.03|9.03|0
1706270700000|2024-01-26 12:05:00|9.04|9.04|9.04|9.04|9.07|9.07|9.04|9.04|0
1706271000000|2024-01-26 12:10:00|9.03|9.03|9.06|9.06|9.06|9.06|9.03|9.03|0
1706271300000|2024-01-26 12:15:00|9.04|9.04|8.97|8.97|9.04|9.04|8.94|8.94|0
1706271600000|2024-01-26 12:20:00|8.98|8.98|9.06|9.06|9.06|9.06|8.98|8.98|0
1706272500000|2024-01-26 12:35:00|9.03|9.03|9.04|9.04|9.04|9.04|9.03|9.03|0
1706272800000|2024-01-26 12:40:00|9.03|9.03|9.06|9.06|9.06|9.06|9.03|9.03|0
1706273100000|2024-01-26 12:45:00|9.04|9.04|9.04|9.04|9.04|9.04|9.04|9.04|0
1706273400000|2024-01-26 12:50:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1706274000000|2024-01-26 13:00:00|9.02|9.02|9.05|9.05|9.05|9.05|9.02|9.02|0
1706274600000|2024-01-26 13:10:00|9.03|9.03|9.03|9.03|9.05|9.05|9.03|9.03|0
1706274900000|2024-01-26 13:15:00|9.04|9.04|9.03|9.03|9.04|9.04|9.03|9.03|0
1706275800000|2024-01-26 13:30:00|9.02|9.02|9.02|9.02|9.02|9.02|9.02|9.02|0
1706276100000|2024-01-26 13:35:00|9|9|9|9|9|9|9|9|0
1706276400000|2024-01-26 13:40:00|9.03|9.03|9.04|9.04|9.05|9.05|9.03|9.03|0
1706276700000|2024-01-26 13:45:00|9.06|9.06|9.07|9.07|9.07|9.07|9.06|9.06|0
1706277000000|2024-01-26 13:50:00|9.06|9.06|9.04|9.04|9.06|9.06|9.04|9.04|0
1706277300000|2024-01-26 13:55:00|9.05|9.05|9.05|9.05|9.05|9.05|9.05|9.05|0
1706277600000|2024-01-26 14:00:00|9.04|9.04|9.04|9.04|9.05|9.05|9.04|9.04|0
1706277900000|2024-01-26 14:05:00|9.05|9.05|9.05|9.05|9.05|9.05|9.05|9.05|0
1706278200000|2024-01-26 14:10:00|9.04|9.04|9.05|9.05|9.05|9.05|9.03|9.03|0
1706278500000|2024-01-26 14:15:00|9.04|9.04|9.06|9.06|9.06|9.06|9.03|9.03|0
1706278800000|2024-01-26 14:20:00|9.04|9.04|9.04|9.04|9.04|9.04|9.04|9.04|0
1706279100000|2024-01-26 14:25:00|9.03|9.03|8.99|8.99|9.07|9.07|8.99|8.99|0
1706279400000|2024-01-26 14:30:00|9.02|9.02|9.1|9.1|9.13|9.13|8.98|8.98|0
1706279700000|2024-01-26 14:35:00|9.11|9.11|9.19|9.19|9.2|9.2|9.11|9.11|0
1706280000000|2024-01-26 14:40:00|9.2|9.2|9.09|9.09|9.2|9.2|9.09|9.09|0
1706280300000|2024-01-26 14:45:00|9.11|9.11|9.11|9.11|9.13|9.13|9.09|9.09|0
1706280600000|2024-01-26 14:50:00|9.1|9.1|9.05|9.05|9.12|9.12|9.03|9.03|0
1706280900000|2024-01-26 14:55:00|9.06|9.06|9.08|9.08|9.08|9.08|9.03|9.03|0
1706281200000|2024-01-26 15:00:00|9.07|9.07|8.99|8.99|9.08|9.08|8.98|8.98|0
1706281500000|2024-01-26 15:05:00|9|9|8.97|8.97|9|9|8.96|8.96|0
1706281800000|2024-01-26 15:10:00|8.98|8.98|9.02|9.02|9.02|9.02|8.97|8.97|0
1706282100000|2024-01-26 15:15:00|9.01|9.01|8.97|8.97|9.01|9.01|8.95|8.95|0
1706282400000|2024-01-26 15:20:00|8.98|8.98|9|9|9|9|8.97|8.97|0
1706282700000|2024-01-26 15:25:00|8.99|8.99|8.99|8.99|9|9|8.98|8.98|0
1706283000000|2024-01-26 15:30:00|9|9|9.01|9.01|9.03|9.03|8.99|8.99|0
1706283300000|2024-01-26 15:35:00|8.99|8.99|9.02|9.02|9.03|9.03|8.99|8.99|0
1706283600000|2024-01-26 15:40:00|9.03|9.03|9.04|9.04|9.04|9.04|9.03|9.03|0
1706283900000|2024-01-26 15:45:00|9.05|9.05|9.05|9.05|9.05|9.05|9.02|9.02|0
1706284200000|2024-01-26 15:50:00|9.06|9.06|9.08|9.08|9.08|9.08|9.05|9.05|0
1706284500000|2024-01-26 15:55:00|9.09|9.09|9.08|9.08|9.09|9.09|9.06|9.06|0
1706284800000|2024-01-26 16:00:00|9.07|9.07|9.05|9.05|9.08|9.08|9.04|9.04|0
1706285100000|2024-01-26 16:05:00|9.06|9.06|9.07|9.07|9.07|9.07|9.04|9.04|0
1706285400000|2024-01-26 16:10:00|9.06|9.06|9.04|9.04|9.07|9.07|9.04|9.04|0
1706285700000|2024-01-26 16:15:00|9.05|9.05|9.05|9.05|9.05|9.05|9.04|9.04|0
1706286000000|2024-01-26 16:20:00|9.04|9.04|9.07|9.07|9.07|9.07|9.04|9.04|0
1706286300000|2024-01-26 16:25:00|9.08|9.08|9.06|9.06|9.08|9.08|9.05|9.05|0
1706286600000|2024-01-26 16:30:00|9.07|9.07|9.06|9.06|9.07|9.07|9.05|9.05|0
1706286900000|2024-01-26 16:35:00|9.07|9.07|9.04|9.04|9.07|9.07|9.03|9.03|0
1706287200000|2024-01-26 16:40:00|9.03|9.03|9.02|9.02|9.04|9.04|9.02|9.02|0
1706287500000|2024-01-26 16:45:00|9.03|9.03|9.05|9.05|9.05|9.05|9.02|9.02|0
1706287800000|2024-01-26 16:50:00|9.04|9.04|9.06|9.06|9.07|9.07|9.04|9.04|0
1706288100000|2024-01-26 16:55:00|9.07|9.07|9.1|9.1|9.1|9.1|9.07|9.07|0
1706288400000|2024-01-26 17:00:00|9.09|9.09|9.08|9.08|9.09|9.09|9.08|9.08|0
1706288700000|2024-01-26 17:05:00|9.07|9.07|9.07|9.07|9.08|9.08|9.07|9.07|0
1706289000000|2024-01-26 17:10:00|9.06|9.06|9.07|9.07|9.07|9.07|9.06|9.06|0
1706289300000|2024-01-26 17:15:00|9.06|9.06|9.07|9.07|9.08|9.08|9.06|9.06|0
1706289600000|2024-01-26 17:20:00|9.08|9.08|9.05|9.05|9.08|9.08|9.05|9.05|0
1706289900000|2024-01-26 17:25:00|9.04|9.04|9.06|9.06|9.06|9.06|9.04|9.04|0
1706290200000|2024-01-26 17:30:00|9.05|9.05|9.05|9.05|9.05|9.05|9.04|9.04|0
1706290500000|2024-01-26 17:35:00|9.04|9.04|9.04|9.04|9.05|9.05|9.03|9.03|0
1706290800000|2024-01-26 17:40:00|9.05|9.05|9.04|9.04|9.05|9.05|9.04|9.04|0
1706291100000|2024-01-26 17:45:00|9.05|9.05|9.03|9.03|9.06|9.06|9.03|9.03|0
1706291400000|2024-01-26 17:50:00|9.04|9.04|9.02|9.02|9.04|9.04|9.01|9.01|0
1706291700000|2024-01-26 17:55:00|9.03|9.03|9.03|9.03|9.03|9.03|9.02|9.02|0
1706292000000|2024-01-26 18:00:00|9.02|9.02|9.01|9.01|9.02|9.02|9.01|9.01|0
1706292300000|2024-01-26 18:05:00|9|9|9.03|9.03|9.03|9.03|9|9|0
1706292900000|2024-01-26 18:15:00|9.02|9.02|9|9|9.02|9.02|9|9|0
1706293200000|2024-01-26 18:20:00|9.01|9.01|9.03|9.03|9.03|9.03|9|9|0
1706293500000|2024-01-26 18:25:00|9.02|9.02|9.04|9.04|9.04|9.04|9.02|9.02|0
1706293800000|2024-01-26 18:30:00|9.03|9.03|9.04|9.04|9.04|9.04|9.03|9.03|0
1706294100000|2024-01-26 18:35:00|9.03|9.03|9.05|9.05|9.05|9.05|9.03|9.03|0
1706294400000|2024-01-26 18:40:00|9.04|9.04|9.04|9.04|9.05|9.05|9.03|9.03|0
1706294700000|2024-01-26 18:45:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1706295000000|2024-01-26 18:50:00|9.02|9.02|9.02|9.02|9.03|9.03|9.02|9.02|0
1706295300000|2024-01-26 18:55:00|9.03|9.03|9.02|9.02|9.03|9.03|9.01|9.01|0
1706295900000|2024-01-26 19:05:00|9.03|9.03|9.03|9.03|9.03|9.03|9.02|9.02|0
1706296200000|2024-01-26 19:10:00|9.02|9.02|9.03|9.03|9.03|9.03|9.02|9.02|0
1706296500000|2024-01-26 19:15:00|9.04|9.04|9.05|9.05|9.05|9.05|9.04|9.04|0
1706296800000|2024-01-26 19:20:00|9.04|9.04|9.04|9.04|9.05|9.05|9.04|9.04|0
1706297100000|2024-01-26 19:25:00|9.03|9.03|9.01|9.01|9.03|9.03|9.01|9.01|0
1706297400000|2024-01-26 19:30:00|9.02|9.02|9.02|9.02|9.02|9.02|9.01|9.01|0
1706297700000|2024-01-26 19:35:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1706298000000|2024-01-26 19:40:00|9.04|9.04|9.03|9.03|9.04|9.04|9.03|9.03|0
1706298300000|2024-01-26 19:45:00|9.02|9.02|9.03|9.03|9.03|9.03|9.02|9.02|0
1706298600000|2024-01-26 19:50:00|9.04|9.04|9.04|9.04|9.04|9.04|9.03|9.03|0
1706298900000|2024-01-26 19:55:00|9.03|9.03|9.03|9.03|9.04|9.04|9.02|9.02|0
1706299200000|2024-01-26 20:00:00|9.02|9.02|9.02|9.02|9.03|9.03|9.02|9.02|0
1706299500000|2024-01-26 20:05:00|9.03|9.03|9.03|9.03|9.03|9.03|9.02|9.02|0
1706299800000|2024-01-26 20:10:00|9.02|9.02|9.02|9.02|9.03|9.03|9.02|9.02|0
1706300100000|2024-01-26 20:15:00|9.03|9.03|9.03|9.03|9.03|9.03|9.02|9.02|0
1706300400000|2024-01-26 20:20:00|9.02|9.02|9|9|9.02|9.02|9|9|0
1706300700000|2024-01-26 20:25:00|9.01|9.01|8.99|8.99|9.01|9.01|8.98|8.98|0
1706301000000|2024-01-26 20:30:00|9|9|9|9|9|9|8.99|8.99|0
1706301300000|2024-01-26 20:35:00|8.99|8.99|9|9|9.01|9.01|8.99|8.99|0
1706301600000|2024-01-26 20:40:00|8.99|8.99|9.01|9.01|9.02|9.02|8.99|8.99|0
1706301900000|2024-01-26 20:45:00|9.02|9.02|9.03|9.03|9.03|9.03|9.01|9.01|0
1706302200000|2024-01-26 20:50:00|9.02|9.02|9.02|9.02|9.03|9.03|9.02|9.02|0
1706302500000|2024-01-26 20:55:00|9.03|9.03|9.03|9.03|9.03|9.03|9.02|9.02|0
1706518800000|2024-01-29 09:00:00|9.04|9.04|9.08|9.08|9.08|9.08|9.04|9.04|0
1706519100000|2024-01-29 09:05:00|9.1|9.1|9.1|9.1|9.1|9.1|9.1|9.1|0
1706519700000|2024-01-29 09:15:00|9.09|9.09|9.09|9.09|9.09|9.09|9.09|9.09|0
1706520600000|2024-01-29 09:30:00|9.07|9.07|9.08|9.08|9.08|9.08|9.04|9.04|0
1706524200000|2024-01-29 10:30:00|9.06|9.06|9.08|9.08|9.08|9.08|9.06|9.06|0
1706528400000|2024-01-29 11:40:00|9.07|9.07|9.08|9.08|9.08|9.08|9.07|9.07|0
1706529300000|2024-01-29 11:55:00|9.06|9.06|9.06|9.06|9.06|9.06|9.06|9.06|0
1706529600000|2024-01-29 12:00:00|9.08|9.08|9.08|9.08|9.08|9.08|9.08|9.08|0
1706529900000|2024-01-29 12:05:00|9.06|9.06|9.06|9.06|9.06|9.06|9.06|9.06|0
1706530200000|2024-01-29 12:10:00|9.07|9.07|9.07|9.07|9.08|9.08|9.06|9.06|0
1706530500000|2024-01-29 12:15:00|9.08|9.08|9.08|9.08|9.08|9.08|9.08|9.08|0
1706530800000|2024-01-29 12:20:00|9.09|9.09|9.09|9.09|9.09|9.09|9.09|9.09|0
1706531100000|2024-01-29 12:25:00|9.1|9.1|9.08|9.08|9.1|9.1|9.08|9.08|0
1706531400000|2024-01-29 12:30:00|9.09|9.09|9.08|9.08|9.09|9.09|9.08|9.08|0
1706531700000|2024-01-29 12:35:00|9.09|9.09|9.07|9.07|9.12|9.12|9.07|9.07|0
1706532000000|2024-01-29 12:40:00|9.06|9.06|9.06|9.06|9.07|9.07|9.06|9.06|0
1706532300000|2024-01-29 12:45:00|9.07|9.07|9.07|9.07|9.07|9.07|9.07|9.07|0
1706532600000|2024-01-29 12:50:00|9.05|9.05|9.05|9.05|9.05|9.05|9.05|9.05|0
1706532900000|2024-01-29 12:55:00|9.07|9.07|9.07|9.07|9.07|9.07|9.07|9.07|0
1706533200000|2024-01-29 13:00:00|9.06|9.06|9.05|9.05|9.06|9.06|9.05|9.05|0
1706533500000|2024-01-29 13:05:00|9.07|9.07|9.1|9.1|9.1|9.1|9.05|9.05|0
1706533800000|2024-01-29 13:10:00|9.08|9.08|9.05|9.05|9.08|9.08|9.05|9.05|0
1706534100000|2024-01-29 13:15:00|9.08|9.08|9.07|9.07|9.08|9.08|9.07|9.07|0
1706534400000|2024-01-29 13:20:00|9.08|9.08|9.07|9.07|9.08|9.08|9.07|9.07|0
1706535000000|2024-01-29 13:30:00|9.08|9.08|9.06|9.06|9.08|9.08|9.06|9.06|0
1706535600000|2024-01-29 13:40:00|9.05|9.05|9.05|9.05|9.07|9.07|9.05|9.05|0
1706536200000|2024-01-29 13:50:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1706536500000|2024-01-29 13:55:00|9.05|9.05|9.04|9.04|9.05|9.05|9.04|9.04|0
1706536800000|2024-01-29 14:00:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1706537100000|2024-01-29 14:05:00|9.05|9.05|9.04|9.04|9.07|9.07|9.04|9.04|0
1706538000000|2024-01-29 14:20:00|9.07|9.07|9.07|9.07|9.07|9.07|9.07|9.07|0
1706538300000|2024-01-29 14:25:00|9.06|9.06|9.03|9.03|9.08|9.08|9.03|9.03|0
1706538600000|2024-01-29 14:30:00|9.07|9.07|9.03|9.03|9.07|9.07|8.99|8.99|0
1706538900000|2024-01-29 14:35:00|9.04|9.04|9.12|9.12|9.12|9.12|9.04|9.04|0
1706539200000|2024-01-29 14:40:00|9.11|9.11|9.11|9.11|9.13|9.13|9.07|9.07|0
1706539500000|2024-01-29 14:45:00|9.1|9.1|9.12|9.12|9.14|9.14|9.08|9.08|0
1706539800000|2024-01-29 14:50:00|9.13|9.13|9.18|9.18|9.18|9.18|9.13|9.13|0
1706540100000|2024-01-29 14:55:00|9.19|9.19|9.19|9.19|9.19|9.19|9.17|9.17|0
1706540400000|2024-01-29 15:00:00|9.18|9.18|9.18|9.18|9.2|9.2|9.16|9.16|0
1706540700000|2024-01-29 15:05:00|9.19|9.19|9.2|9.2|9.21|9.21|9.18|9.18|0
1706541000000|2024-01-29 15:10:00|9.21|9.21|9.22|9.22|9.23|9.23|9.18|9.18|0
1706541300000|2024-01-29 15:15:00|9.23|9.23|9.25|9.25|9.25|9.25|9.19|9.19|0
1706541600000|2024-01-29 15:20:00|9.26|9.26|9.22|9.22|9.26|9.26|9.21|9.21|0
1706541900000|2024-01-29 15:25:00|9.21|9.21|9.24|9.24|9.24|9.24|9.19|9.19|0
1706542200000|2024-01-29 15:30:00|9.25|9.25|9.18|9.18|9.26|9.26|9.18|9.18|0
1706542500000|2024-01-29 15:35:00|9.17|9.17|9.21|9.21|9.21|9.21|9.17|9.17|0
1706542800000|2024-01-29 15:40:00|9.22|9.22|9.25|9.25|9.25|9.25|9.22|9.22|0
1706543100000|2024-01-29 15:45:00|9.26|9.26|9.26|9.26|9.27|9.27|9.25|9.25|0
1706543400000|2024-01-29 15:50:00|9.27|9.27|9.29|9.29|9.3|9.3|9.27|9.27|0
1706543700000|2024-01-29 15:55:00|9.28|9.28|9.27|9.27|9.28|9.28|9.27|9.27|0
1706544000000|2024-01-29 16:00:00|9.28|9.28|9.28|9.28|9.29|9.29|9.28|9.28|0
1706544300000|2024-01-29 16:05:00|9.29|9.29|9.29|9.29|9.31|9.31|9.28|9.28|0
1706544600000|2024-01-29 16:10:00|9.3|9.3|9.27|9.27|9.3|9.3|9.27|9.27|0
1706544900000|2024-01-29 16:15:00|9.26|9.26|9.31|9.31|9.31|9.31|9.26|9.26|0
1706545200000|2024-01-29 16:20:00|9.32|9.32|9.29|9.29|9.33|9.33|9.28|9.28|0
1706545500000|2024-01-29 16:25:00|9.28|9.28|9.29|9.29|9.29|9.29|9.27|9.27|0
1706545800000|2024-01-29 16:30:00|9.3|9.3|9.29|9.29|9.31|9.31|9.28|9.28|0
1706546100000|2024-01-29 16:35:00|9.28|9.28|9.32|9.32|9.32|9.32|9.28|9.28|0
1706546400000|2024-01-29 16:40:00|9.31|9.31|9.33|9.33|9.33|9.33|9.31|9.31|0
1706546700000|2024-01-29 16:45:00|9.32|9.32|9.32|9.32|9.33|9.33|9.32|9.32|0
1706547000000|2024-01-29 16:50:00|9.31|9.31|9.28|9.28|9.32|9.32|9.28|9.28|0
1706547300000|2024-01-29 16:55:00|9.27|9.27|9.27|9.27|9.28|9.28|9.25|9.25|0
1706547600000|2024-01-29 17:00:00|9.26|9.26|9.28|9.28|9.28|9.28|9.26|9.26|0
1706547900000|2024-01-29 17:05:00|9.27|9.27|9.26|9.26|9.27|9.27|9.24|9.24|0
1706548200000|2024-01-29 17:10:00|9.27|9.27|9.28|9.28|9.28|9.28|9.27|9.27|0
1706548500000|2024-01-29 17:15:00|9.27|9.27|9.27|9.27|9.27|9.27|9.25|9.25|0
1706548800000|2024-01-29 17:20:00|9.28|9.28|9.31|9.31|9.31|9.31|9.27|9.27|0
1706549100000|2024-01-29 17:25:00|9.3|9.3|9.28|9.28|9.31|9.31|9.27|9.27|0
1706549400000|2024-01-29 17:30:00|9.27|9.27|9.29|9.29|9.29|9.29|9.27|9.27|0
1706549700000|2024-01-29 17:35:00|9.28|9.28|9.29|9.29|9.29|9.29|9.28|9.28|0
1706550000000|2024-01-29 17:40:00|9.28|9.28|9.27|9.27|9.29|9.29|9.27|9.27|0
1706550300000|2024-01-29 17:45:00|9.28|9.28|9.26|9.26|9.28|9.28|9.25|9.25|0
1706550600000|2024-01-29 17:50:00|9.27|9.27|9.26|9.26|9.27|9.27|9.25|9.25|0
1706550900000|2024-01-29 17:55:00|9.27|9.27|9.27|9.27|9.28|9.28|9.26|9.26|0
1706551200000|2024-01-29 18:00:00|9.28|9.28|9.27|9.27|9.28|9.28|9.26|9.26|0
1706551500000|2024-01-29 18:05:00|9.28|9.28|9.28|9.28|9.29|9.29|9.28|9.28|0
1706551800000|2024-01-29 18:10:00|9.29|9.29|9.27|9.27|9.29|9.29|9.27|9.27|0
1706552100000|2024-01-29 18:15:00|9.28|9.28|9.29|9.29|9.29|9.29|9.28|9.28|0
1706552400000|2024-01-29 18:20:00|9.3|9.3|9.3|9.3|9.31|9.31|9.29|9.29|0
1706552700000|2024-01-29 18:25:00|9.31|9.31|9.32|9.32|9.32|9.32|9.3|9.3|0
1706553000000|2024-01-29 18:30:00|9.31|9.31|9.32|9.32|9.32|9.32|9.31|9.31|0
1706553300000|2024-01-29 18:35:00|9.31|9.31|9.31|9.31|9.32|9.32|9.3|9.3|0
1706553600000|2024-01-29 18:40:00|9.3|9.3|9.31|9.31|9.32|9.32|9.3|9.3|0
1706553900000|2024-01-29 18:45:00|9.32|9.32|9.32|9.32|9.32|9.32|9.29|9.29|0
1706554200000|2024-01-29 18:50:00|9.31|9.31|9.31|9.31|9.32|9.32|9.3|9.3|0
1706554500000|2024-01-29 18:55:00|9.3|9.3|9.31|9.31|9.31|9.31|9.29|9.29|0
1706554800000|2024-01-29 19:00:00|9.3|9.3|9.31|9.31|9.31|9.31|9.3|9.3|0
1706555100000|2024-01-29 19:05:00|9.3|9.3|9.3|9.3|9.31|9.31|9.29|9.29|0
1706555400000|2024-01-29 19:10:00|9.31|9.31|9.32|9.32|9.32|9.32|9.3|9.3|0
1706555700000|2024-01-29 19:15:00|9.31|9.31|9.31|9.31|9.33|9.33|9.31|9.31|0
1706556000000|2024-01-29 19:20:00|9.3|9.3|9.32|9.32|9.32|9.32|9.3|9.3|0
1706556300000|2024-01-29 19:25:00|9.31|9.31|9.32|9.32|9.32|9.32|9.3|9.3|0
1706556600000|2024-01-29 19:30:00|9.33|9.33|9.33|9.33|9.33|9.33|9.32|9.32|0
1706556900000|2024-01-29 19:35:00|9.32|9.32|9.32|9.32|9.33|9.33|9.32|9.32|0
1706557200000|2024-01-29 19:40:00|9.33|9.33|9.33|9.33|9.33|9.33|9.32|9.32|0
1706557500000|2024-01-29 19:45:00|9.32|9.32|9.31|9.31|9.33|9.33|9.3|9.3|0
1706557800000|2024-01-29 19:50:00|9.3|9.3|9.31|9.31|9.31|9.31|9.3|9.3|0
1706558100000|2024-01-29 19:55:00|9.32|9.32|9.31|9.31|9.32|9.32|9.31|9.31|0
1706558400000|2024-01-29 20:00:00|9.32|9.32|9.34|9.34|9.34|9.34|9.32|9.32|0
1706558700000|2024-01-29 20:05:00|9.33|9.33|9.36|9.36|9.37|9.37|9.33|9.33|0
1706559000000|2024-01-29 20:10:00|9.37|9.37|9.36|9.36|9.37|9.37|9.35|9.35|0
1706559300000|2024-01-29 20:15:00|9.35|9.35|9.4|9.4|9.4|9.4|9.35|9.35|0
1706559600000|2024-01-29 20:20:00|9.39|9.39|9.41|9.41|9.42|9.42|9.39|9.39|0
1706559900000|2024-01-29 20:25:00|9.42|9.42|9.43|9.43|9.45|9.45|9.42|9.42|0
1706560200000|2024-01-29 20:30:00|9.44|9.44|9.43|9.43|9.45|9.45|9.43|9.43|0
1706560500000|2024-01-29 20:35:00|9.44|9.44|9.42|9.42|9.44|9.44|9.41|9.41|0
1706560800000|2024-01-29 20:40:00|9.41|9.41|9.43|9.43|9.43|9.43|9.41|9.41|0
1706561100000|2024-01-29 20:45:00|9.42|9.42|9.42|9.42|9.42|9.42|9.4|9.4|0
1706561400000|2024-01-29 20:50:00|9.41|9.41|9.41|9.41|9.43|9.43|9.4|9.4|0
1706561700000|2024-01-29 20:55:00|9.42|9.42|9.46|9.46|9.46|9.46|9.41|9.41|0
1706562000000|2024-01-29 21:00:00|9.48|9.48|9.43|9.43|9.48|9.48|9.39|9.39|0
1706562900000|2024-01-29 21:15:00|9.42|9.42|9.42|9.42|9.42|9.42|9.41|9.41|0
1706563200000|2024-01-29 21:20:00|9.43|9.43|9.43|9.43|9.43|9.43|9.43|9.43|0
1706563800000|2024-01-29 21:30:00|9.44|9.44|9.5|9.5|9.51|9.51|9.44|9.44|0
1706564100000|2024-01-29 21:35:00|9.48|9.48|9.48|9.48|9.5|9.5|9.48|9.48|0
1706564400000|2024-01-29 21:40:00|9.45|9.45|9.47|9.47|9.47|9.47|9.45|9.45|0
1706565000000|2024-01-29 21:50:00|9.48|9.48|9.47|9.47|9.48|9.48|9.47|9.47|0
1706565300000|2024-01-29 21:55:00|9.48|9.48|9.44|9.44|9.48|9.48|9.44|9.44|0
1706565600000|2024-01-29 22:00:00|9.45|9.45|9.45|9.45|9.45|9.45|9.45|9.45|0
1706565900000|2024-01-29 22:05:00|9.44|9.44|9.44|9.44|9.45|9.45|9.44|9.44|0
1706566200000|2024-01-29 22:10:00|9.45|9.45|9.44|9.44|9.45|9.45|9.44|9.44|0
1706566500000|2024-01-29 22:15:00|9.45|9.45|9.44|9.44|9.45|9.45|9.44|9.44|0
1706566800000|2024-01-29 22:20:00|9.45|9.45|9.45|9.45|9.45|9.45|9.45|9.45|0
1706567400000|2024-01-29 22:30:00|9.46|9.46|9.45|9.45|9.46|9.46|9.44|9.44|0
1706567700000|2024-01-29 22:35:00|9.44|9.44|9.45|9.45|9.48|9.48|9.44|9.44|0
1706568000000|2024-01-29 22:40:00|9.47|9.47|9.47|9.47|9.47|9.47|9.47|9.47|0
1706568300000|2024-01-29 22:45:00|9.48|9.48|9.48|9.48|9.48|9.48|9.48|9.48|0
1706568600000|2024-01-29 22:50:00|9.47|9.47|9.48|9.48|9.48|9.48|9.47|9.47|0
1706568900000|2024-01-29 22:55:00|9.47|9.47|9.48|9.48|9.48|9.48|9.47|9.47|0
1706569200000|2024-01-29 23:00:00|9.5|9.5|9.48|9.48|9.5|9.5|9.48|9.48|0
1706569800000|2024-01-29 23:10:00|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|0
1706570100000|2024-01-29 23:15:00|9.49|9.49|9.48|9.48|9.49|9.49|9.48|9.48|0
1706570400000|2024-01-29 23:20:00|9.49|9.49|9.48|9.48|9.5|9.5|9.48|9.48|0
1706570700000|2024-01-29 23:25:00|9.49|9.49|9.49|9.49|9.49|9.49|9.49|9.49|0
1706571300000|2024-01-29 23:35:00|9.5|9.5|9.51|9.51|9.51|9.51|9.5|9.5|0
1706571600000|2024-01-29 23:40:00|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|0
1706572200000|2024-01-29 23:50:00|9.49|9.49|9.48|9.48|9.49|9.49|9.48|9.48|0
1706572800000|2024-01-30 00:00:00|9.49|9.49|9.51|9.51|9.51|9.51|9.49|9.49|0
1706573100000|2024-01-30 00:05:00|9.5|9.5|9.5|9.5|9.5|9.5|9.48|9.48|0
1706573700000|2024-01-30 00:15:00|9.49|9.49|9.5|9.5|9.5|9.5|9.48|9.48|0
1706574000000|2024-01-30 00:20:00|9.48|9.48|9.5|9.5|9.5|9.5|9.48|9.48|0
1706574300000|2024-01-30 00:25:00|9.48|9.48|9.48|9.48|9.48|9.48|9.48|9.48|0
1706574600000|2024-01-30 00:30:00|9.49|9.49|9.49|9.49|9.49|9.49|9.49|9.49|0
1706574900000|2024-01-30 00:35:00|9.48|9.48|9.48|9.48|9.49|9.49|9.48|9.48|0
1706575200000|2024-01-30 00:40:00|9.49|9.49|9.48|9.48|9.49|9.49|9.48|9.48|0
1706575500000|2024-01-30 00:45:00|9.49|9.49|9.48|9.48|9.49|9.49|9.48|9.48|0
1706605200000|2024-01-30 09:00:00|9.53|9.53|9.53|9.53|9.53|9.53|9.53|9.53|0
1706605500000|2024-01-30 09:05:00|9.51|9.51|9.53|9.53|9.53|9.53|9.51|9.51|0
1706605800000|2024-01-30 09:10:00|9.54|9.54|9.54|9.54|9.54|9.54|9.54|9.54|0
1706606100000|2024-01-30 09:15:00|9.53|9.53|9.53|9.53|9.53|9.53|9.53|9.53|0
1706606400000|2024-01-30 09:20:00|9.51|9.51|9.52|9.52|9.52|9.52|9.51|9.51|0
1706606700000|2024-01-30 09:25:00|9.53|9.53|9.52|9.52|9.53|9.53|9.52|9.52|0
1706607000000|2024-01-30 09:30:00|9.5|9.5|9.52|9.52|9.52|9.52|9.5|9.5|0
1706607300000|2024-01-30 09:35:00|9.51|9.51|9.51|9.51|9.51|9.51|9.51|9.51|0
1706607600000|2024-01-30 09:40:00|9.52|9.52|9.52|9.52|9.52|9.52|9.52|9.52|0
1706608200000|2024-01-30 09:50:00|9.51|9.51|9.51|9.51|9.51|9.51|9.51|9.51|0
1706608500000|2024-01-30 09:55:00|9.52|9.52|9.5|9.5|9.52|9.52|9.5|9.5|0
1706609100000|2024-01-30 10:05:00|9.49|9.49|9.49|9.49|9.49|9.49|9.49|9.49|0
1706610000000|2024-01-30 10:20:00|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|0
1706610900000|2024-01-30 10:35:00|9.52|9.52|9.52|9.52|9.52|9.52|9.52|9.52|0
1706611200000|2024-01-30 10:40:00|9.53|9.53|9.53|9.53|9.53|9.53|9.53|9.53|0
1706612700000|2024-01-30 11:05:00|9.52|9.52|9.49|9.49|9.52|9.52|9.49|9.49|0
1706613000000|2024-01-30 11:10:00|9.52|9.52|9.53|9.53|9.53|9.53|9.52|9.52|0
1706613300000|2024-01-30 11:15:00|9.49|9.49|9.49|9.49|9.49|9.49|9.49|9.49|0
1706614200000|2024-01-30 11:30:00|9.54|9.54|9.54|9.54|9.54|9.54|9.54|9.54|0
1706614500000|2024-01-30 11:35:00|9.53|9.53|9.53|9.53|9.53|9.53|9.53|9.53|0
1706614800000|2024-01-30 11:40:00|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|0
1706615100000|2024-01-30 11:45:00|9.53|9.53|9.5|9.5|9.53|9.53|9.5|9.5|0
1706615700000|2024-01-30 11:55:00|9.53|9.53|9.52|9.52|9.53|9.53|9.52|9.52|0
1706616000000|2024-01-30 12:00:00|9.53|9.53|9.53|9.53|9.53|9.53|9.53|9.53|0
1706616300000|2024-01-30 12:05:00|9.54|9.54|9.54|9.54|9.54|9.54|9.53|9.53|0
1706616600000|2024-01-30 12:10:00|9.55|9.55|9.55|9.55|9.55|9.55|9.55|9.55|0
1706617500000|2024-01-30 12:25:00|9.53|9.53|9.55|9.55|9.55|9.55|9.53|9.53|0
1706617800000|2024-01-30 12:30:00|9.53|9.53|9.53|9.53|9.53|9.53|9.53|9.53|0
1706618700000|2024-01-30 12:45:00|9.5|9.5|9.49|9.49|9.5|9.5|9.48|9.48|0
1706619000000|2024-01-30 12:50:00|9.48|9.48|9.48|9.48|9.48|9.48|9.48|9.48|0
1706619300000|2024-01-30 12:55:00|9.47|9.47|9.5|9.5|9.5|9.5|9.47|9.47|0
1706619600000|2024-01-30 13:00:00|9.49|9.49|9.48|9.48|9.52|9.52|9.48|9.48|0
1706620500000|2024-01-30 13:15:00|9.47|9.47|9.46|9.46|9.47|9.47|9.46|9.46|0
1706620800000|2024-01-30 13:20:00|9.44|9.44|9.44|9.44|9.44|9.44|9.44|9.44|0
1706622000000|2024-01-30 13:40:00|9.48|9.48|9.44|9.44|9.48|9.48|9.44|9.44|0
1706622300000|2024-01-30 13:45:00|9.45|9.45|9.45|9.45|9.45|9.45|9.45|9.45|0
1706622900000|2024-01-30 13:55:00|9.44|9.44|9.45|9.45|9.45|9.45|9.44|9.44|0
1706623200000|2024-01-30 14:00:00|9.46|9.46|9.44|9.44|9.46|9.46|9.44|9.44|0
1706623800000|2024-01-30 14:10:00|9.45|9.45|9.44|9.44|9.45|9.45|9.41|9.41|0
1706624100000|2024-01-30 14:15:00|9.42|9.42|9.4|9.4|9.42|9.42|9.4|9.4|0
1706624700000|2024-01-30 14:25:00|9.42|9.42|9.4|9.4|9.42|9.42|9.38|9.38|0
1706625000000|2024-01-30 14:30:00|9.39|9.39|9.37|9.37|9.43|9.43|9.31|9.31|0
1706625300000|2024-01-30 14:35:00|9.36|9.36|9.33|9.33|9.4|9.4|9.32|9.32|0
1706625600000|2024-01-30 14:40:00|9.32|9.32|9.35|9.35|9.35|9.35|9.29|9.29|0
1706625900000|2024-01-30 14:45:00|9.36|9.36|9.33|9.33|9.36|9.36|9.31|9.31|0
1706626200000|2024-01-30 14:50:00|9.34|9.34|9.27|9.27|9.34|9.34|9.25|9.25|0
1706626500000|2024-01-30 14:55:00|9.28|9.28|9.33|9.33|9.35|9.35|9.28|9.28|0
1706626800000|2024-01-30 15:00:00|9.31|9.31|9.25|9.25|9.31|9.31|9.23|9.23|0
1706627100000|2024-01-30 15:05:00|9.26|9.26|9.27|9.27|9.28|9.28|9.21|9.21|0
1706627400000|2024-01-30 15:10:00|9.28|9.28|9.25|9.25|9.28|9.28|9.25|9.25|0
1706627700000|2024-01-30 15:15:00|9.26|9.26|9.27|9.27|9.28|9.28|9.23|9.23|0
1706628000000|2024-01-30 15:20:00|9.28|9.28|9.28|9.28|9.3|9.3|9.26|9.26|0
1706628300000|2024-01-30 15:25:00|9.27|9.27|9.26|9.26|9.28|9.28|9.25|9.25|0
1706628600000|2024-01-30 15:30:00|9.27|9.27|9.28|9.28|9.28|9.28|9.25|9.25|0
1706628900000|2024-01-30 15:35:00|9.27|9.27|9.25|9.25|9.28|9.28|9.24|9.24|0
1706629200000|2024-01-30 15:40:00|9.24|9.24|9.25|9.25|9.26|9.26|9.23|9.23|0
1706629500000|2024-01-30 15:45:00|9.26|9.26|9.26|9.26|9.27|9.27|9.24|9.24|0
1706629800000|2024-01-30 15:50:00|9.25|9.25|9.25|9.25|9.26|9.26|9.23|9.23|0
1706630100000|2024-01-30 15:55:00|9.26|9.26|9.28|9.28|9.28|9.28|9.25|9.25|0
1706630400000|2024-01-30 16:00:00|9.27|9.27|9.27|9.27|9.28|9.28|9.26|9.26|0
1706630700000|2024-01-30 16:05:00|9.26|9.26|9.25|9.25|9.28|9.28|9.25|9.25|0
1706631000000|2024-01-30 16:10:00|9.26|9.26|9.26|9.26|9.27|9.27|9.24|9.24|0
1706631300000|2024-01-30 16:15:00|9.25|9.25|9.24|9.24|9.26|9.26|9.23|9.23|0
1706631600000|2024-01-30 16:20:00|9.25|9.25|9.24|9.24|9.26|9.26|9.24|9.24|0
1706631900000|2024-01-30 16:25:00|9.25|9.25|9.25|9.25|9.27|9.27|9.25|9.25|0
1706632200000|2024-01-30 16:30:00|9.26|9.26|9.27|9.27|9.28|9.28|9.25|9.25|0
1706632500000|2024-01-30 16:35:00|9.26|9.26|9.25|9.25|9.28|9.28|9.25|9.25|0
1706632800000|2024-01-30 16:40:00|9.26|9.26|9.28|9.28|9.28|9.28|9.26|9.26|0
1706633100000|2024-01-30 16:45:00|9.29|9.29|9.27|9.27|9.3|9.3|9.27|9.27|0
1706633400000|2024-01-30 16:50:00|9.28|9.28|9.28|9.28|9.28|9.28|9.27|9.27|0
1706634000000|2024-01-30 17:00:00|9.27|9.27|9.26|9.26|9.27|9.27|9.26|9.26|0
1706634300000|2024-01-30 17:05:00|9.27|9.27|9.25|9.25|9.27|9.27|9.23|9.23|0
1706634600000|2024-01-30 17:10:00|9.24|9.24|9.23|9.23|9.25|9.25|9.23|9.23|0
1706634900000|2024-01-30 17:15:00|9.25|9.25|9.23|9.23|9.25|9.25|9.23|9.23|0
1706635200000|2024-01-30 17:20:00|9.24|9.24|9.23|9.23|9.24|9.24|9.23|9.23|0
1706635500000|2024-01-30 17:25:00|9.22|9.22|9.24|9.24|9.25|9.25|9.22|9.22|0
1706635800000|2024-01-30 17:30:00|9.23|9.23|9.23|9.23|9.25|9.25|9.21|9.21|0
1706636100000|2024-01-30 17:35:00|9.22|9.22|9.22|9.22|9.22|9.22|9.22|9.22|0
1706636400000|2024-01-30 17:40:00|9.23|9.23|9.22|9.22|9.23|9.23|9.22|9.22|0
1706636700000|2024-01-30 17:45:00|9.21|9.21|9.22|9.22|9.22|9.22|9.21|9.21|0
1706637000000|2024-01-30 17:50:00|9.21|9.21|9.23|9.23|9.23|9.23|9.21|9.21|0
1706637300000|2024-01-30 17:55:00|9.22|9.22|9.21|9.21|9.22|9.22|9.21|9.21|0
1706637600000|2024-01-30 18:00:00|9.22|9.22|9.21|9.21|9.23|9.23|9.21|9.21|0
1706637900000|2024-01-30 18:05:00|9.22|9.22|9.23|9.23|9.23|9.23|9.21|9.21|0
1706638200000|2024-01-30 18:10:00|9.22|9.22|9.24|9.24|9.24|9.24|9.22|9.22|0
1706638500000|2024-01-30 18:15:00|9.25|9.25|9.26|9.26|9.27|9.27|9.25|9.25|0
1706638800000|2024-01-30 18:20:00|9.25|9.25|9.24|9.24|9.26|9.26|9.23|9.23|0
1706639100000|2024-01-30 18:25:00|9.25|9.25|9.26|9.26|9.27|9.27|9.25|9.25|0
1706639400000|2024-01-30 18:30:00|9.25|9.25|9.26|9.26|9.26|9.26|9.25|9.25|0
1706639700000|2024-01-30 18:35:00|9.24|9.24|9.25|9.25|9.26|9.26|9.24|9.24|0
1706640000000|2024-01-30 18:40:00|9.24|9.24|9.24|9.24|9.25|9.25|9.24|9.24|0
1706640300000|2024-01-30 18:45:00|9.25|9.25|9.23|9.23|9.25|9.25|9.23|9.23|0
1706640600000|2024-01-30 18:50:00|9.22|9.22|9.23|9.23|9.23|9.23|9.22|9.22|0
1706640900000|2024-01-30 18:55:00|9.24|9.24|9.22|9.22|9.24|9.24|9.22|9.22|0
1706641200000|2024-01-30 19:00:00|9.23|9.23|9.21|9.21|9.23|9.23|9.21|9.21|0
1706641500000|2024-01-30 19:05:00|9.22|9.22|9.2|9.2|9.22|9.22|9.2|9.2|0
1706641800000|2024-01-30 19:10:00|9.21|9.21|9.22|9.22|9.22|9.22|9.19|9.19|0
1706642100000|2024-01-30 19:15:00|9.21|9.21|9.2|9.2|9.22|9.22|9.2|9.2|0
1706642400000|2024-01-30 19:20:00|9.19|9.19|9.2|9.2|9.21|9.21|9.19|9.19|0
1706642700000|2024-01-30 19:25:00|9.18|9.18|9.17|9.17|9.19|9.19|9.17|9.17|0
1706643000000|2024-01-30 19:30:00|9.18|9.18|9.18|9.18|9.18|9.18|9.17|9.17|0
1706643300000|2024-01-30 19:35:00|9.17|9.17|9.18|9.18|9.18|9.18|9.15|9.15|0
1706643600000|2024-01-30 19:40:00|9.19|9.19|9.18|9.18|9.2|9.2|9.17|9.17|0
1706643900000|2024-01-30 19:45:00|9.19|9.19|9.21|9.21|9.21|9.21|9.19|9.19|0
1706644200000|2024-01-30 19:50:00|9.2|9.2|9.21|9.21|9.22|9.22|9.2|9.2|0
1706644500000|2024-01-30 19:55:00|9.22|9.22|9.21|9.21|9.23|9.23|9.2|9.2|0
1706644800000|2024-01-30 20:00:00|9.2|9.2|9.21|9.21|9.22|9.22|9.2|9.2|0
1706645100000|2024-01-30 20:05:00|9.2|9.2|9.2|9.2|9.21|9.21|9.19|9.19|0
1706645400000|2024-01-30 20:10:00|9.19|9.19|9.19|9.19|9.2|9.2|9.19|9.19|0
1706645700000|2024-01-30 20:15:00|9.18|9.18|9.18|9.18|9.19|9.19|9.18|9.18|0
1706646000000|2024-01-30 20:20:00|9.19|9.19|9.21|9.21|9.22|9.22|9.19|9.19|0
1706646300000|2024-01-30 20:25:00|9.22|9.22|9.23|9.23|9.23|9.23|9.21|9.21|0
1706646600000|2024-01-30 20:30:00|9.22|9.22|9.21|9.21|9.23|9.23|9.21|9.21|0
1706646900000|2024-01-30 20:35:00|9.2|9.2|9.22|9.22|9.23|9.23|9.2|9.2|0
1706647200000|2024-01-30 20:40:00|9.23|9.23|9.24|9.24|9.25|9.25|9.22|9.22|0
1706647500000|2024-01-30 20:45:00|9.23|9.23|9.22|9.22|9.23|9.23|9.22|9.22|0
1706647800000|2024-01-30 20:50:00|9.23|9.23|9.22|9.22|9.24|9.24|9.21|9.21|0
1706648100000|2024-01-30 20:55:00|9.23|9.23|9.21|9.21|9.23|9.23|9.21|9.21|0
1706648400000|2024-01-30 21:00:00|9.2|9.2|9.2|9.2|9.25|9.25|9.19|9.19|0
1706648700000|2024-01-30 21:05:00|9.19|9.19|9.18|9.18|9.19|9.19|9.18|9.18|0
1706649000000|2024-01-30 21:10:00|9.17|9.17|9.17|9.17|9.17|9.17|9.17|9.17|0
1706649300000|2024-01-30 21:15:00|9.18|9.18|9.18|9.18|9.18|9.18|9.18|9.18|0
1706650500000|2024-01-30 21:35:00|9.17|9.17|9.11|9.11|9.17|9.17|9.11|9.11|0
1706650800000|2024-01-30 21:40:00|9.13|9.13|9.09|9.09|9.13|9.13|9.03|9.03|0
1706651100000|2024-01-30 21:45:00|9.15|9.15|9.15|9.15|9.15|9.15|9.15|9.15|0
1706651400000|2024-01-30 21:50:00|9.13|9.13|9.13|9.13|9.15|9.15|9.13|9.13|0
1706651700000|2024-01-30 21:55:00|9.12|9.12|9.15|9.15|9.15|9.15|9.12|9.12|0
1706652000000|2024-01-30 22:00:00|9.13|9.13|9.11|9.11|9.15|9.15|9.11|9.11|0
1706652300000|2024-01-30 22:05:00|9.14|9.14|9.12|9.12|9.15|9.15|9.12|9.12|0
1706652600000|2024-01-30 22:10:00|9.13|9.13|9.13|9.13|9.13|9.13|9.13|9.13|0
1706652900000|2024-01-30 22:15:00|9.12|9.12|9.12|9.12|9.12|9.12|9.12|9.12|0
1706653200000|2024-01-30 22:20:00|9.11|9.11|9.11|9.11|9.11|9.11|9.08|9.08|0
1706653500000|2024-01-30 22:25:00|9.1|9.1|9.11|9.11|9.11|9.11|9.1|9.1|0
1706653800000|2024-01-30 22:30:00|9.1|9.1|9.12|9.12|9.12|9.12|9.1|9.1|0
1706654700000|2024-01-30 22:45:00|9.15|9.15|9.12|9.12|9.15|9.15|9.12|9.12|0
1706655000000|2024-01-30 22:50:00|9.08|9.08|9.19|9.19|9.19|9.19|9.08|9.08|0
1706656500000|2024-01-30 23:15:00|9.14|9.14|9.11|9.11|9.14|9.14|9.11|9.11|0
1706656800000|2024-01-30 23:20:00|9.15|9.15|9.15|9.15|9.15|9.15|9.08|9.08|0
1706657100000|2024-01-30 23:25:00|9.14|9.14|9.09|9.09|9.14|9.14|9.09|9.09|0
1706658000000|2024-01-30 23:40:00|9.13|9.13|9.13|9.13|9.13|9.13|9.13|9.13|0
1706658300000|2024-01-30 23:45:00|9.12|9.12|9.13|9.13|9.13|9.13|9.12|9.12|0
1706658600000|2024-01-30 23:50:00|9.11|9.11|9.11|9.11|9.13|9.13|9.11|9.11|0
1706658900000|2024-01-30 23:55:00|9.13|9.13|9.13|9.13|9.13|9.13|9.11|9.11|0
1706659200000|2024-01-31 00:00:00|9.11|9.11|9.1|9.1|9.13|9.13|9.09|9.09|0
1706659500000|2024-01-31 00:05:00|9.13|9.13|9.13|9.13|9.13|9.13|9.11|9.11|0
1706659800000|2024-01-31 00:10:00|9.12|9.12|9.13|9.13|9.13|9.13|9.12|9.12|0
1706660100000|2024-01-31 00:15:00|9.12|9.12|9.12|9.12|9.13|9.13|9.12|9.12|0
1706660400000|2024-01-31 00:20:00|9.13|9.13|9.11|9.11|9.13|9.13|9.11|9.11|0
1706661000000|2024-01-31 00:30:00|9.13|9.13|9.13|9.13|9.13|9.13|9.13|9.13|0
1706661300000|2024-01-31 00:35:00|9.12|9.12|9.12|9.12|9.12|9.12|9.12|9.12|0
1706661600000|2024-01-31 00:40:00|9.11|9.11|9.11|9.11|9.12|9.12|9.11|9.11|0
1706662200000|2024-01-31 00:50:00|9.13|9.13|9.11|9.11|9.13|9.13|9.11|9.11|0
1706662500000|2024-01-31 00:55:00|9.13|9.13|9.11|9.11|9.16|9.16|9.11|9.11|0
1706691600000|2024-01-31 09:00:00|9.21|9.21|9.15|9.15|9.21|9.21|9.14|9.14|0
1706691900000|2024-01-31 09:05:00|9.14|9.14|9.13|9.13|9.14|9.14|9.13|9.13|0
1706692200000|2024-01-31 09:10:00|9.14|9.14|9.14|9.14|9.14|9.14|9.14|9.14|0
1706692800000|2024-01-31 09:20:00|9.13|9.13|9.14|9.14|9.14|9.14|9.13|9.13|0
1706693100000|2024-01-31 09:25:00|9.09|9.09|9.09|9.09|9.09|9.09|9.09|9.09|0
1706693400000|2024-01-31 09:30:00|9.08|9.08|9.07|9.07|9.08|9.08|9.07|9.07|0
1706693700000|2024-01-31 09:35:00|9.08|9.08|9.11|9.11|9.11|9.11|9.08|9.08|0
1706694300000|2024-01-31 09:45:00|9.08|9.08|9.11|9.11|9.11|9.11|9.08|9.08|0
1706694600000|2024-01-31 09:50:00|9.07|9.07|9.08|9.08|9.08|9.08|9.07|9.07|0
1706694900000|2024-01-31 09:55:00|9.13|9.13|9.13|9.13|9.13|9.13|9.13|9.13|0
1706696100000|2024-01-31 10:15:00|9.11|9.11|9.12|9.12|9.12|9.12|9.09|9.09|0
1706696400000|2024-01-31 10:20:00|9.08|9.08|9.08|9.08|9.08|9.08|9.08|9.08|0
1706697000000|2024-01-31 10:30:00|9.12|9.12|9.12|9.12|9.12|9.12|9.12|9.12|0
1706697300000|2024-01-31 10:35:00|9.08|9.08|9.08|9.08|9.08|9.08|9.08|9.08|0
1706697600000|2024-01-31 10:40:00|9.12|9.12|9.11|9.11|9.13|9.13|9.11|9.11|0
1706698200000|2024-01-31 10:50:00|9.08|9.08|9.08|9.08|9.08|9.08|9.08|9.08|0
1706698500000|2024-01-31 10:55:00|9.11|9.11|9.08|9.08|9.11|9.11|9.08|9.08|0
1706699400000|2024-01-31 11:10:00|9.1|9.1|9.1|9.1|9.1|9.1|9.1|9.1|0
1706700300000|2024-01-31 11:25:00|9.08|9.08|9.08|9.08|9.08|9.08|9.08|9.08|0
1706700600000|2024-01-31 11:30:00|9.1|9.1|9.1|9.1|9.1|9.1|9.1|9.1|0
1706700900000|2024-01-31 11:35:00|9.09|9.09|9.09|9.09|9.09|9.09|9.09|9.09|0
1706701500000|2024-01-31 11:45:00|9.12|9.12|9.12|9.12|9.12|9.12|9.12|9.12|0
1706702100000|2024-01-31 11:55:00|9.1|9.1|9.1|9.1|9.1|9.1|9.1|9.1|0
1706702400000|2024-01-31 12:00:00|9.13|9.13|9.11|9.11|9.13|9.13|9.11|9.11|0
1706703000000|2024-01-31 12:10:00|9.09|9.09|9.09|9.09|9.1|9.1|9.09|9.09|0
1706703300000|2024-01-31 12:15:00|9.1|9.1|9.11|9.11|9.11|9.11|9.1|9.1|0
1706703900000|2024-01-31 12:25:00|9.13|9.13|9.13|9.13|9.13|9.13|9.13|9.13|0
1706704500000|2024-01-31 12:35:00|9.11|9.11|9.11|9.11|9.11|9.11|9.11|9.11|0
1706704800000|2024-01-31 12:40:00|9.1|9.1|9.1|9.1|9.1|9.1|9.1|9.1|0
1706706600000|2024-01-31 13:10:00|9.11|9.11|9.11|9.11|9.11|9.11|9.11|9.11|0
1706706900000|2024-01-31 13:15:00|9.13|9.13|9.18|9.18|9.18|9.18|9.13|9.13|0
1706707200000|2024-01-31 13:20:00|9.17|9.17|9.17|9.17|9.17|9.17|9.17|9.17|0
1706707500000|2024-01-31 13:25:00|9.14|9.14|9.14|9.14|9.14|9.14|9.14|9.14|0
1706708100000|2024-01-31 13:35:00|9.17|9.17|9.14|9.14|9.17|9.17|9.14|9.14|0
1706708400000|2024-01-31 13:40:00|9.17|9.17|9.14|9.14|9.17|9.17|9.14|9.14|0
1706708700000|2024-01-31 13:45:00|9.15|9.15|9.15|9.15|9.15|9.15|9.15|9.15|0
1706709000000|2024-01-31 13:50:00|9.14|9.14|9.14|9.14|9.14|9.14|9.14|9.14|0
1706709300000|2024-01-31 13:55:00|9.15|9.15|9.15|9.15|9.15|9.15|9.15|9.15|0
1706709600000|2024-01-31 14:00:00|9.14|9.14|9.14|9.14|9.14|9.14|9.14|9.14|0
1706709900000|2024-01-31 14:05:00|9.13|9.13|9.13|9.13|9.13|9.13|9.13|9.13|0
1706710500000|2024-01-31 14:15:00|9.12|9.12|9.12|9.12|9.12|9.12|9.12|9.12|0
1706710800000|2024-01-31 14:20:00|9.13|9.13|9.13|9.13|9.13|9.13|9.13|9.13|0
1706711100000|2024-01-31 14:25:00|9.15|9.15|9.13|9.13|9.15|9.15|9.13|9.13|0
1706711400000|2024-01-31 14:30:00|9.16|9.16|9.1|9.1|9.16|9.16|9.08|9.08|0
1706711700000|2024-01-31 14:35:00|9.11|9.11|9.19|9.19|9.2|9.2|9.11|9.11|0
1706712000000|2024-01-31 14:40:00|9.2|9.2|9.23|9.23|9.24|9.24|9.2|9.2|0
1706712300000|2024-01-31 14:45:00|9.22|9.22|9.22|9.22|9.23|9.23|9.18|9.18|0
1706712600000|2024-01-31 14:50:00|9.23|9.23|9.22|9.22|9.24|9.24|9.2|9.2|0
1706712900000|2024-01-31 14:55:00|9.23|9.23|9.21|9.21|9.24|9.24|9.19|9.19|0
1706713200000|2024-01-31 15:00:00|9.22|9.22|9.23|9.23|9.25|9.25|9.21|9.21|0
1706713500000|2024-01-31 15:05:00|9.22|9.22|9.25|9.25|9.25|9.25|9.21|9.21|0
1706713800000|2024-01-31 15:10:00|9.26|9.26|9.22|9.22|9.26|9.26|9.2|9.2|0
1706714100000|2024-01-31 15:15:00|9.21|9.21|9.2|9.2|9.23|9.23|9.2|9.2|0
1706714400000|2024-01-31 15:20:00|9.19|9.19|9.21|9.21|9.22|9.22|9.19|9.19|0
1706714700000|2024-01-31 15:25:00|9.22|9.22|9.24|9.24|9.26|9.26|9.22|9.22|0
1706715000000|2024-01-31 15:30:00|9.25|9.25|9.25|9.25|9.26|9.26|9.24|9.24|0
1706715300000|2024-01-31 15:35:00|9.26|9.26|9.22|9.22|9.27|9.27|9.21|9.21|0
1706715600000|2024-01-31 15:40:00|9.21|9.21|9.21|9.21|9.22|9.22|9.2|9.2|0
1706715900000|2024-01-31 15:45:00|9.2|9.2|9.2|9.2|9.23|9.23|9.2|9.2|0
1706716200000|2024-01-31 15:50:00|9.19|9.19|9.2|9.2|9.2|9.2|9.18|9.18|0
1706716500000|2024-01-31 15:55:00|9.21|9.21|9.22|9.22|9.22|9.22|9.2|9.2|0
1706716800000|2024-01-31 16:00:00|9.21|9.21|9.21|9.21|9.23|9.23|9.21|9.21|0
1706717100000|2024-01-31 16:05:00|9.2|9.2|9.21|9.21|9.21|9.21|9.19|9.19|0
1706717400000|2024-01-31 16:10:00|9.2|9.2|9.23|9.23|9.23|9.23|9.18|9.18|0
1706717700000|2024-01-31 16:15:00|9.22|9.22|9.21|9.21|9.22|9.22|9.21|9.21|0
1706718000000|2024-01-31 16:20:00|9.22|9.22|9.19|9.19|9.22|9.22|9.18|9.18|0
1706718300000|2024-01-31 16:25:00|9.18|9.18|9.17|9.17|9.18|9.18|9.15|9.15|0
1706718600000|2024-01-31 16:30:00|9.16|9.16|9.13|9.13|9.16|9.16|9.13|9.13|0
1706718900000|2024-01-31 16:35:00|9.14|9.14|9.13|9.13|9.15|9.15|9.13|9.13|0
1706719200000|2024-01-31 16:40:00|9.12|9.12|9.14|9.14|9.15|9.15|9.12|9.12|0
1706719500000|2024-01-31 16:45:00|9.15|9.15|9.15|9.15|9.16|9.16|9.14|9.14|0
1706719800000|2024-01-31 16:50:00|9.14|9.14|9.15|9.15|9.16|9.16|9.14|9.14|0
1706720100000|2024-01-31 16:55:00|9.14|9.14|9.15|9.15|9.17|9.17|9.14|9.14|0
1706720400000|2024-01-31 17:00:00|9.16|9.16|9.18|9.18|9.18|9.18|9.16|9.16|0
1706720700000|2024-01-31 17:05:00|9.19|9.19|9.2|9.2|9.2|9.2|9.18|9.18|0
1706721000000|2024-01-31 17:10:00|9.21|9.21|9.22|9.22|9.23|9.23|9.2|9.2|0
1706721300000|2024-01-31 17:15:00|9.21|9.21|9.22|9.22|9.23|9.23|9.21|9.21|0
1706721600000|2024-01-31 17:20:00|9.23|9.23|9.23|9.23|9.24|9.24|9.22|9.22|0
1706721900000|2024-01-31 17:25:00|9.24|9.24|9.24|9.24|9.24|9.24|9.23|9.23|0
1706722200000|2024-01-31 17:30:00|9.23|9.23|9.25|9.25|9.25|9.25|9.23|9.23|0
1706722500000|2024-01-31 17:35:00|9.26|9.26|9.21|9.21|9.26|9.26|9.2|9.2|0
1706722800000|2024-01-31 17:40:00|9.22|9.22|9.24|9.24|9.24|9.24|9.22|9.22|0
1706723100000|2024-01-31 17:45:00|9.25|9.25|9.26|9.26|9.26|9.26|9.25|9.25|0
1706723400000|2024-01-31 17:50:00|9.27|9.27|9.26|9.26|9.28|9.28|9.26|9.26|0
1706723700000|2024-01-31 17:55:00|9.27|9.27|9.27|9.27|9.28|9.28|9.27|9.27|0
1706724000000|2024-01-31 18:00:00|9.26|9.26|9.28|9.28|9.28|9.28|9.26|9.26|0
1706724300000|2024-01-31 18:05:00|9.27|9.27|9.26|9.26|9.28|9.28|9.26|9.26|0
1706724600000|2024-01-31 18:10:00|9.25|9.25|9.26|9.26|9.26|9.26|9.24|9.24|0
1706724900000|2024-01-31 18:15:00|9.27|9.27|9.26|9.26|9.27|9.27|9.26|9.26|0
1706725200000|2024-01-31 18:20:00|9.25|9.25|9.24|9.24|9.26|9.26|9.24|9.24|0
1706725500000|2024-01-31 18:25:00|9.25|9.25|9.23|9.23|9.25|9.25|9.23|9.23|0
1706725800000|2024-01-31 18:30:00|9.24|9.24|9.23|9.23|9.24|9.24|9.23|9.23|0
1706726100000|2024-01-31 18:35:00|9.24|9.24|9.21|9.21|9.24|9.24|9.21|9.21|0
1706726400000|2024-01-31 18:40:00|9.22|9.22|9.21|9.21|9.23|9.23|9.21|9.21|0
1706726700000|2024-01-31 18:45:00|9.22|9.22|9.21|9.21|9.22|9.22|9.21|9.21|0
1706727000000|2024-01-31 18:50:00|9.2|9.2|9.21|9.21|9.21|9.21|9.19|9.19|0
1706727300000|2024-01-31 18:55:00|9.22|9.22|9.21|9.21|9.22|9.22|9.21|9.21|0
1706727600000|2024-01-31 19:00:00|9.23|9.23|9.18|9.18|9.23|9.23|9.16|9.16|0
1706727900000|2024-01-31 19:05:00|9.19|9.19|9.18|9.18|9.21|9.21|9.17|9.17|0
1706728200000|2024-01-31 19:10:00|9.17|9.17|9.16|9.16|9.18|9.18|9.15|9.15|0
1706728500000|2024-01-31 19:15:00|9.15|9.15|9.14|9.14|9.16|9.16|9.13|9.13|0
1706728800000|2024-01-31 19:20:00|9.15|9.15|9.14|9.14|9.16|9.16|9.13|9.13|0
1706729100000|2024-01-31 19:25:00|9.13|9.13|9.13|9.13|9.15|9.15|9.12|9.12|0
1706729400000|2024-01-31 19:30:00|9.14|9.14|9.17|9.17|9.17|9.17|9.11|9.11|0
1706729700000|2024-01-31 19:35:00|9.16|9.16|9.23|9.23|9.23|9.23|9.14|9.14|0
1706730000000|2024-01-31 19:40:00|9.24|9.24|9.32|9.32|9.33|9.33|9.24|9.24|0
1706730300000|2024-01-31 19:45:00|9.33|9.33|9.28|9.28|9.33|9.33|9.27|9.27|0
1706730600000|2024-01-31 19:50:00|9.27|9.27|9.23|9.23|9.27|9.27|9.2|9.2|0
1706730900000|2024-01-31 19:55:00|9.22|9.22|9.18|9.18|9.24|9.24|9.18|9.18|0
1706731200000|2024-01-31 20:00:00|9.19|9.19|9.08|9.08|9.2|9.2|9.06|9.06|0
1706731500000|2024-01-31 20:05:00|9.06|9.06|9.06|9.06|9.07|9.07|9|9|0
1706731800000|2024-01-31 20:10:00|9.05|9.05|9.05|9.05|9.07|9.07|9.02|9.02|0
1706732100000|2024-01-31 20:15:00|9.06|9.06|9.02|9.02|9.08|9.08|9.02|9.02|0
1706732400000|2024-01-31 20:20:00|9.03|9.03|9.05|9.05|9.08|9.08|9.02|9.02|0
1706732700000|2024-01-31 20:25:00|9.04|9.04|9.05|9.05|9.07|9.07|9.03|9.03|0
1706733000000|2024-01-31 20:30:00|9.04|9.04|9|9|9.05|9.05|9|9|0
1706733300000|2024-01-31 20:35:00|8.99|8.99|9.03|9.03|9.03|9.03|8.99|8.99|0
1706733600000|2024-01-31 20:40:00|9.02|9.02|8.98|8.98|9.03|9.03|8.98|8.98|0
1706733900000|2024-01-31 20:45:00|8.97|8.97|8.98|8.98|8.99|8.99|8.97|8.97|0
1706734200000|2024-01-31 20:50:00|8.97|8.97|8.98|8.98|8.98|8.98|8.95|8.95|0
1706734500000|2024-01-31 20:55:00|8.99|8.99|8.98|8.98|9|9|8.98|8.98|0
1706734800000|2024-01-31 21:00:00|9|9|8.96|8.96|9|9|8.96|8.96|0
1706735100000|2024-01-31 21:05:00|8.97|8.97|8.98|8.98|8.98|8.98|8.97|8.97|0
1706735400000|2024-01-31 21:10:00|8.96|8.96|8.97|8.97|8.97|8.97|8.95|8.95|0
1706735700000|2024-01-31 21:15:00|8.98|8.98|9|9|9|9|8.98|8.98|0
1706736000000|2024-01-31 21:20:00|8.99|8.99|8.98|8.98|8.99|8.99|8.98|8.98|0
1706737500000|2024-01-31 21:45:00|8.97|8.97|8.97|8.97|8.97|8.97|8.97|8.97|0
1706738700000|2024-01-31 22:05:00|8.98|8.98|8.99|8.99|8.99|8.99|8.98|8.98|0
1706739000000|2024-01-31 22:10:00|9|9|8.98|8.98|9|9|8.98|8.98|0
1706739300000|2024-01-31 22:15:00|9|9|9|9|9|9|9|9|0
1706739900000|2024-01-31 22:25:00|9.02|9.02|9.02|9.02|9.02|9.02|9.02|9.02|0
1706740200000|2024-01-31 22:30:00|8.99|8.99|8.99|8.99|8.99|8.99|8.99|8.99|0
1706740800000|2024-01-31 22:40:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1706742000000|2024-01-31 23:00:00|9.01|9.01|9.01|9.01|9.01|9.01|9.01|9.01|0
1706742600000|2024-01-31 23:10:00|9.02|9.02|8.99|8.99|9.02|9.02|8.99|8.99|0
1706743500000|2024-01-31 23:25:00|9.01|9.01|9.01|9.01|9.01|9.01|9.01|9.01|0
1706743800000|2024-01-31 23:30:00|9.02|9.02|9.01|9.01|9.02|9.02|9.01|9.01|0
1706744700000|2024-01-31 23:45:00|9.02|9.02|9.02|9.02|9.02|9.02|9.02|9.02|0
1706745000000|2024-01-31 23:50:00|9.01|9.01|9.01|9.01|9.01|9.01|9.01|9.01|0
1706745600000|2024-02-01 00:00:00|9.03|9.03|9.01|9.01|9.03|9.03|9.01|9.01|0
1706745900000|2024-02-01 00:05:00|9.03|9.03|9.03|9.03|9.03|9.03|9.01|9.01|0
1706746200000|2024-02-01 00:10:00|9.02|9.02|9.03|9.03|9.03|9.03|9.02|9.02|0
1706746500000|2024-02-01 00:15:00|9.02|9.02|9.01|9.01|9.03|9.03|9.01|9.01|0
1706746800000|2024-02-01 00:20:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1706747100000|2024-02-01 00:25:00|9.01|9.01|9.01|9.01|9.03|9.03|9.01|9.01|0
1706747400000|2024-02-01 00:30:00|9.03|9.03|9.03|9.03|9.03|9.03|9.02|9.02|0
1706747700000|2024-02-01 00:35:00|9.02|9.02|9.03|9.03|9.03|9.03|9.02|9.02|0
1706748000000|2024-02-01 00:40:00|9.02|9.02|8.98|8.98|9.02|9.02|8.98|8.98|0
1706748600000|2024-02-01 00:50:00|8.97|8.97|9.03|9.03|9.03|9.03|8.97|8.97|0
1706778000000|2024-02-01 09:00:00|8.97|8.97|9.04|9.04|9.04|9.04|8.97|8.97|0
1706778600000|2024-02-01 09:10:00|9.05|9.05|9.05|9.05|9.05|9.05|9.04|9.04|0
1706779200000|2024-02-01 09:20:00|9.06|9.06|9.06|9.06|9.06|9.06|9.06|9.06|0
1706781000000|2024-02-01 09:50:00|9.07|9.07|9.03|9.03|9.07|9.07|9.03|9.03|0
1706782200000|2024-02-01 10:10:00|9.06|9.06|9.06|9.06|9.06|9.06|9.06|9.06|0
1706782800000|2024-02-01 10:20:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1706783400000|2024-02-01 10:30:00|9.05|9.05|9.05|9.05|9.05|9.05|9.05|9.05|0
1706783700000|2024-02-01 10:35:00|9.06|9.06|9.06|9.06|9.06|9.06|9.06|9.06|0
1706784300000|2024-02-01 10:45:00|9.03|9.03|9.05|9.05|9.05|9.05|9.03|9.03|0
1706785500000|2024-02-01 11:05:00|9.07|9.07|9.07|9.07|9.07|9.07|9.07|9.07|0
1706786400000|2024-02-01 11:20:00|9.06|9.06|9.07|9.07|9.07|9.07|9.06|9.06|0
1706786700000|2024-02-01 11:25:00|9.05|9.05|9.05|9.05|9.05|9.05|9.05|9.05|0
1706787000000|2024-02-01 11:30:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1706787300000|2024-02-01 11:35:00|9.05|9.05|9.05|9.05|9.05|9.05|9.05|9.05|0
1706787600000|2024-02-01 11:40:00|9.06|9.06|9.06|9.06|9.06|9.06|9.06|9.06|0
1706788200000|2024-02-01 11:50:00|9.05|9.05|9.05|9.05|9.05|9.05|9.05|9.05|0
1706788800000|2024-02-01 12:00:00|9.06|9.06|9.05|9.05|9.06|9.06|9.05|9.05|0
1706789100000|2024-02-01 12:05:00|9.07|9.07|9.07|9.07|9.07|9.07|9.05|9.05|0
1706789400000|2024-02-01 12:10:00|9.06|9.06|9.07|9.07|9.08|9.08|9.06|9.06|0
1706792700000|2024-02-01 13:05:00|9.08|9.08|9.06|9.06|9.08|9.08|9.06|9.06|0
1706793000000|2024-02-01 13:10:00|9.04|9.04|9.04|9.04|9.04|9.04|9.04|9.04|0
1706793600000|2024-02-01 13:20:00|9.05|9.05|9.04|9.04|9.05|9.05|9.04|9.04|0
1706794200000|2024-02-01 13:30:00|9.06|9.06|9.06|9.06|9.06|9.06|9.06|9.06|0
1706794500000|2024-02-01 13:35:00|9.04|9.04|9.05|9.05|9.05|9.05|9.04|9.04|0
1706794800000|2024-02-01 13:40:00|9.06|9.06|9.06|9.06|9.06|9.06|9.06|9.06|0
1706795100000|2024-02-01 13:45:00|9.07|9.07|9.07|9.07|9.07|9.07|9.07|9.07|0
1706795400000|2024-02-01 13:50:00|9.08|9.08|9.08|9.08|9.08|9.08|9.08|9.08|0
1706795700000|2024-02-01 13:55:00|9.07|9.07|9.08|9.08|9.08|9.08|9.07|9.07|0
1706796000000|2024-02-01 14:00:00|9.07|9.07|9.08|9.08|9.08|9.08|9.07|9.07|0
1706796300000|2024-02-01 14:05:00|9.07|9.07|9.07|9.07|9.07|9.07|9.06|9.06|0
1706796600000|2024-02-01 14:10:00|9.05|9.05|9.06|9.06|9.06|9.06|9.03|9.03|0
1706796900000|2024-02-01 14:15:00|9.08|9.08|9.06|9.06|9.08|9.08|9.06|9.06|0
1706797500000|2024-02-01 14:25:00|9.03|9.03|9.01|9.01|9.06|9.06|9.01|9.01|0
1706797800000|2024-02-01 14:30:00|9.03|9.03|9.1|9.1|9.11|9.11|9|9|0
1706798100000|2024-02-01 14:35:00|9.09|9.09|9.07|9.07|9.09|9.09|9.04|9.04|0
1706798400000|2024-02-01 14:40:00|9.06|9.06|9.11|9.11|9.14|9.14|9.03|9.03|0
1706798700000|2024-02-01 14:45:00|9.12|9.12|9.07|9.07|9.13|9.13|9.06|9.06|0
1706799000000|2024-02-01 14:50:00|9.08|9.08|9.11|9.11|9.13|9.13|9.08|9.08|0
1706799300000|2024-02-01 14:55:00|9.1|9.1|9.07|9.07|9.11|9.11|9.05|9.05|0
1706799600000|2024-02-01 15:00:00|9.06|9.06|9.1|9.1|9.1|9.1|9.01|9.01|0
1706799900000|2024-02-01 15:05:00|9.11|9.11|9.1|9.1|9.11|9.11|9.06|9.06|0
1706800200000|2024-02-01 15:10:00|9.09|9.09|9.06|9.06|9.1|9.1|9.06|9.06|0
1706800500000|2024-02-01 15:15:00|9.07|9.07|9.05|9.05|9.07|9.07|9.04|9.04|0
1706800800000|2024-02-01 15:20:00|9.04|9.04|9.03|9.03|9.05|9.05|9.01|9.01|0
1706801100000|2024-02-01 15:25:00|9.04|9.04|9.09|9.09|9.09|9.09|9.03|9.03|0
1706801400000|2024-02-01 15:30:00|9.1|9.1|9.08|9.08|9.11|9.11|9.05|9.05|0
1706801700000|2024-02-01 15:35:00|9.07|9.07|9.06|9.06|9.08|9.08|9.05|9.05|0
1706802000000|2024-02-01 15:40:00|9.07|9.07|9.03|9.03|9.07|9.07|9.03|9.03|0
1706802300000|2024-02-01 15:45:00|9.04|9.04|9.03|9.03|9.04|9.04|9.02|9.02|0
1706802600000|2024-02-01 15:50:00|9.02|9.02|8.97|8.97|9.02|9.02|8.97|8.97|0
1706802900000|2024-02-01 15:55:00|8.98|8.98|8.92|8.92|8.98|8.98|8.92|8.92|0
1706803200000|2024-02-01 16:00:00|8.93|8.93|8.96|8.96|8.97|8.97|8.93|8.93|0
1706803500000|2024-02-01 16:05:00|8.97|8.97|8.9|8.9|8.97|8.97|8.9|8.9|0
1706803800000|2024-02-01 16:10:00|8.91|8.91|8.9|8.9|8.91|8.91|8.87|8.87|0
1706804100000|2024-02-01 16:15:00|8.91|8.91|8.94|8.94|8.95|8.95|8.91|8.91|0
1706804400000|2024-02-01 16:20:00|8.95|8.95|8.96|8.96|8.97|8.97|8.93|8.93|0
1706804700000|2024-02-01 16:25:00|8.97|8.97|8.93|8.93|8.97|8.97|8.91|8.91|0
1706805000000|2024-02-01 16:30:00|8.94|8.94|8.95|8.95|8.95|8.95|8.93|8.93|0
1706805300000|2024-02-01 16:35:00|8.96|8.96|8.98|8.98|8.98|8.98|8.94|8.94|0
1706805600000|2024-02-01 16:40:00|8.99|8.99|8.99|8.99|9|9|8.98|8.98|0
1706805900000|2024-02-01 16:45:00|8.98|8.98|8.98|8.98|9|9|8.97|8.97|0
1706806200000|2024-02-01 16:50:00|8.99|8.99|8.98|8.98|8.99|8.99|8.98|8.98|0
1706806500000|2024-02-01 16:55:00|8.99|8.99|9|9|9|9|8.98|8.98|0
1706806800000|2024-02-01 17:00:00|9.01|9.01|9.03|9.03|9.04|9.04|9.01|9.01|0
1706807100000|2024-02-01 17:05:00|9.04|9.04|9.08|9.08|9.08|9.08|9.04|9.04|0
1706807400000|2024-02-01 17:10:00|9.07|9.07|9.05|9.05|9.08|9.08|9.05|9.05|0
1706807700000|2024-02-01 17:15:00|9.06|9.06|9.07|9.07|9.08|9.08|9.05|9.05|0
1706808000000|2024-02-01 17:20:00|9.06|9.06|9.08|9.08|9.08|9.08|9.06|9.06|0
1706808300000|2024-02-01 17:25:00|9.07|9.07|9.09|9.09|9.09|9.09|9.07|9.07|0
1706808600000|2024-02-01 17:30:00|9.1|9.1|9.1|9.1|9.11|9.11|9.09|9.09|0
1706808900000|2024-02-01 17:35:00|9.11|9.11|9.08|9.08|9.11|9.11|9.08|9.08|0
1706809200000|2024-02-01 17:40:00|9.09|9.09|9.08|9.08|9.1|9.1|9.08|9.08|0
1706809500000|2024-02-01 17:45:00|9.09|9.09|9.11|9.11|9.11|9.11|9.09|9.09|0
1706809800000|2024-02-01 17:50:00|9.12|9.12|9.13|9.13|9.13|9.13|9.11|9.11|0
1706810100000|2024-02-01 17:55:00|9.14|9.14|9.12|9.12|9.14|9.14|9.11|9.11|0
1706810400000|2024-02-01 18:00:00|9.13|9.13|9.09|9.09|9.14|9.14|9.09|9.09|0
1706810700000|2024-02-01 18:05:00|9.1|9.1|9.09|9.09|9.1|9.1|9.08|9.08|0
1706811000000|2024-02-01 18:10:00|9.1|9.1|9.12|9.12|9.13|9.13|9.1|9.1|0
1706811300000|2024-02-01 18:15:00|9.11|9.11|9.12|9.12|9.13|9.13|9.11|9.11|0
1706811600000|2024-02-01 18:20:00|9.13|9.13|9.13|9.13|9.13|9.13|9.11|9.11|0
1706811900000|2024-02-01 18:25:00|9.12|9.12|9.11|9.11|9.13|9.13|9.11|9.11|0
1706812200000|2024-02-01 18:30:00|9.12|9.12|9.1|9.1|9.13|9.13|9.1|9.1|0
1706812500000|2024-02-01 18:35:00|9.11|9.11|9.08|9.08|9.11|9.11|9.07|9.07|0
1706812800000|2024-02-01 18:40:00|9.09|9.09|9.1|9.1|9.1|9.1|9.08|9.08|0
1706813100000|2024-02-01 18:45:00|9.11|9.11|9.11|9.11|9.11|9.11|9.1|9.1|0
1706813400000|2024-02-01 18:50:00|9.1|9.1|9.11|9.11|9.11|9.11|9.1|9.1|0
1706813700000|2024-02-01 18:55:00|9.1|9.1|9.11|9.11|9.12|9.12|9.1|9.1|0
1706814000000|2024-02-01 19:00:00|9.12|9.12|9.11|9.11|9.12|9.12|9.1|9.1|0
1706814300000|2024-02-01 19:05:00|9.12|9.12|9.12|9.12|9.13|9.13|9.12|9.12|0
1706814600000|2024-02-01 19:10:00|9.13|9.13|9.1|9.1|9.13|9.13|9.09|9.09|0
1706814900000|2024-02-01 19:15:00|9.09|9.09|9.1|9.1|9.1|9.1|9.09|9.09|0
1706815200000|2024-02-01 19:20:00|9.11|9.11|9.09|9.09|9.11|9.11|9.09|9.09|0
1706815500000|2024-02-01 19:25:00|9.08|9.08|9.08|9.08|9.09|9.09|9.08|9.08|0
1706815800000|2024-02-01 19:30:00|9.07|9.07|9.06|9.06|9.08|9.08|9.06|9.06|0
1706816100000|2024-02-01 19:35:00|9.07|9.07|9.09|9.09|9.09|9.09|9.07|9.07|0
1706816400000|2024-02-01 19:40:00|9.1|9.1|9.1|9.1|9.1|9.1|9.09|9.09|0
1706816700000|2024-02-01 19:45:00|9.11|9.11|9.11|9.11|9.12|9.12|9.1|9.1|0
1706817000000|2024-02-01 19:50:00|9.12|9.12|9.1|9.1|9.12|9.12|9.1|9.1|0
1706817300000|2024-02-01 19:55:00|9.11|9.11|9.11|9.11|9.11|9.11|9.1|9.1|0
1706817600000|2024-02-01 20:00:00|9.12|9.12|9.11|9.11|9.12|9.12|9.1|9.1|0
1706817900000|2024-02-01 20:05:00|9.1|9.1|9.09|9.09|9.12|9.12|9.09|9.09|0
1706818200000|2024-02-01 20:10:00|9.08|9.08|9.08|9.08|9.08|9.08|9.07|9.07|0
1706818800000|2024-02-01 20:20:00|9.07|9.07|9.07|9.07|9.07|9.07|9.06|9.06|0
1706819100000|2024-02-01 20:25:00|9.06|9.06|9.06|9.06|9.08|9.08|9.06|9.06|0
1706819400000|2024-02-01 20:30:00|9.07|9.07|9.07|9.07|9.08|9.08|9.06|9.06|0
1706819700000|2024-02-01 20:35:00|9.08|9.08|9.09|9.09|9.09|9.09|9.08|9.08|0
1706820000000|2024-02-01 20:40:00|9.1|9.1|9.1|9.1|9.11|9.11|9.09|9.09|0
1706820300000|2024-02-01 20:45:00|9.11|9.11|9.09|9.09|9.11|9.11|9.09|9.09|0
1706820600000|2024-02-01 20:50:00|9.08|9.08|9.05|9.05|9.09|9.09|9.05|9.05|0
1706820900000|2024-02-01 20:55:00|9.06|9.06|9.13|9.13|9.13|9.13|9.06|9.06|0
1706821200000|2024-02-01 21:00:00|9.14|9.14|9.12|9.12|9.14|9.14|9.12|9.12|0
1706821500000|2024-02-01 21:05:00|9.13|9.13|9.13|9.13|9.14|9.14|9.13|9.13|0
1706821800000|2024-02-01 21:10:00|9.14|9.14|9.14|9.14|9.14|9.14|9.13|9.13|0
1706822100000|2024-02-01 21:15:00|9.13|9.13|9.13|9.13|9.13|9.13|9.13|9.13|0
1706822400000|2024-02-01 21:20:00|9.14|9.14|9.14|9.14|9.14|9.14|9.13|9.13|0
1706822700000|2024-02-01 21:25:00|9.13|9.13|9.14|9.14|9.14|9.14|9.13|9.13|0
1706823300000|2024-02-01 21:35:00|9.13|9.13|9.14|9.14|9.14|9.14|9.13|9.13|0
1706823600000|2024-02-01 21:40:00|9.15|9.15|9.19|9.19|9.19|9.19|9.15|9.15|0
1706823900000|2024-02-01 21:45:00|9.18|9.18|9.18|9.18|9.18|9.18|9.18|9.18|0
1706824200000|2024-02-01 21:50:00|9.2|9.2|9.18|9.18|9.2|9.2|9.18|9.18|0
1706824500000|2024-02-01 21:55:00|9.19|9.19|9.19|9.19|9.19|9.19|9.19|9.19|0
1706824800000|2024-02-01 22:00:00|9.18|9.18|9.18|9.18|9.18|9.18|9.18|9.18|0
1706826600000|2024-02-01 22:30:00|9.19|9.19|9.19|9.19|9.19|9.19|9.19|9.19|0
1706827200000|2024-02-01 22:40:00|9.18|9.18|9.18|9.18|9.18|9.18|9.17|9.17|0
1706828700000|2024-02-01 23:05:00|9.19|9.19|9.19|9.19|9.19|9.19|9.19|9.19|0
1706829000000|2024-02-01 23:10:00|9.18|9.18|9.18|9.18|9.18|9.18|9.18|9.18|0
1706830500000|2024-02-01 23:35:00|9.17|9.17|9.18|9.18|9.18|9.18|9.16|9.16|0
1706831400000|2024-02-01 23:50:00|9.19|9.19|9.19|9.19|9.19|9.19|9.19|9.19|0
1706831700000|2024-02-01 23:55:00|9.18|9.18|9.19|9.19|9.19|9.19|9.18|9.18|0
1706832000000|2024-02-02 00:00:00|9.17|9.17|9.19|9.19|9.19|9.19|9.17|9.17|0
1706832300000|2024-02-02 00:05:00|9.21|9.21|9.2|9.2|9.21|9.21|9.2|9.2|0
1706832600000|2024-02-02 00:10:00|9.18|9.18|9.17|9.17|9.2|9.2|9.17|9.17|0
1706832900000|2024-02-02 00:15:00|9.2|9.2|9.18|9.18|9.21|9.21|9.18|9.18|0
1706833200000|2024-02-02 00:20:00|9.21|9.21|9.21|9.21|9.21|9.21|9.21|9.21|0
1706833500000|2024-02-02 00:25:00|9.19|9.19|9.18|9.18|9.21|9.21|9.18|9.18|0
1706834100000|2024-02-02 00:35:00|9.21|9.21|9.18|9.18|9.25|9.25|9.18|9.18|0
1706834400000|2024-02-02 00:40:00|9.21|9.21|9.18|9.18|9.21|9.21|9.18|9.18|0
1706834700000|2024-02-02 00:45:00|9.21|9.21|9.21|9.21|9.21|9.21|9.18|9.18|0
1706835000000|2024-02-02 00:50:00|9.22|9.22|9.21|9.21|9.22|9.22|9.2|9.2|0
1706835300000|2024-02-02 00:55:00|9.18|9.18|9.19|9.19|9.21|9.21|9.18|9.18|0
1706864400000|2024-02-02 09:00:00|9.13|9.13|9.14|9.14|9.14|9.14|9.13|9.13|0
1706864700000|2024-02-02 09:05:00|9.13|9.13|9.13|9.13|9.13|9.13|9.13|9.13|0
1706865300000|2024-02-02 09:15:00|9.2|9.2|9.2|9.2|9.2|9.2|9.2|9.2|0
1706865600000|2024-02-02 09:20:00|9.19|9.19|9.19|9.19|9.19|9.19|9.19|9.19|0
1706866200000|2024-02-02 09:30:00|9.16|9.16|9.18|9.18|9.18|9.18|9.16|9.16|0
1706866500000|2024-02-02 09:35:00|9.17|9.17|9.16|9.16|9.17|9.17|9.16|9.16|0
1706866800000|2024-02-02 09:40:00|9.15|9.15|9.15|9.15|9.15|9.15|9.15|9.15|0
1706867400000|2024-02-02 09:50:00|9.18|9.18|9.19|9.19|9.19|9.19|9.18|9.18|0
1706868300000|2024-02-02 10:05:00|9.14|9.14|9.14|9.14|9.14|9.14|9.13|9.13|0
1706869200000|2024-02-02 10:20:00|9.13|9.13|9.14|9.14|9.14|9.14|9.12|9.12|0
1706869800000|2024-02-02 10:30:00|9.19|9.19|9.19|9.19|9.2|9.2|9.19|9.19|0
1706870100000|2024-02-02 10:35:00|9.2|9.2|9.2|9.2|9.2|9.2|9.2|9.2|0
1706871300000|2024-02-02 10:55:00|9.19|9.19|9.2|9.2|9.2|9.2|9.19|9.19|0
1706871600000|2024-02-02 11:00:00|9.19|9.19|9.2|9.2|9.2|9.2|9.19|9.19|0
1706872800000|2024-02-02 11:20:00|9.19|9.19|9.19|9.19|9.19|9.19|9.19|9.19|0
1706873100000|2024-02-02 11:25:00|9.2|9.2|9.2|9.2|9.2|9.2|9.2|9.2|0
1706874000000|2024-02-02 11:40:00|9.19|9.19|9.19|9.19|9.19|9.19|9.19|9.19|0
1706874300000|2024-02-02 11:45:00|9.2|9.2|9.2|9.2|9.2|9.2|9.19|9.19|0
1706875200000|2024-02-02 12:00:00|9.21|9.21|9.21|9.21|9.23|9.23|9.19|9.19|0
1706875500000|2024-02-02 12:05:00|9.22|9.22|9.23|9.23|9.23|9.23|9.22|9.22|0
1706876100000|2024-02-02 12:15:00|9.22|9.22|9.22|9.22|9.22|9.22|9.22|9.22|0
1706876700000|2024-02-02 12:25:00|9.21|9.21|9.21|9.21|9.21|9.21|9.21|9.21|0
1706877000000|2024-02-02 12:30:00|9.22|9.22|9.23|9.23|9.23|9.23|9.22|9.22|0
1706877600000|2024-02-02 12:40:00|9.21|9.21|9.23|9.23|9.23|9.23|9.21|9.21|0
1706878500000|2024-02-02 12:55:00|9.2|9.2|9.2|9.2|9.2|9.2|9.2|9.2|0
1706879100000|2024-02-02 13:05:00|9.23|9.23|9.23|9.23|9.23|9.23|9.23|9.23|0
1706880600000|2024-02-02 13:30:00|9.2|9.2|9.11|9.11|9.2|9.2|9.11|9.11|0
1706880900000|2024-02-02 13:35:00|9.13|9.13|9.12|9.12|9.13|9.13|9.08|9.08|0
1706881800000|2024-02-02 13:50:00|9.07|9.07|9.09|9.09|9.09|9.09|9.07|9.07|0
1706882100000|2024-02-02 13:55:00|9.08|9.08|9.01|9.01|9.08|9.08|9.01|9.01|0
1706882400000|2024-02-02 14:00:00|8.98|8.98|8.98|8.98|8.98|8.98|8.94|8.94|0
1706882700000|2024-02-02 14:05:00|9|9|9|9|9.01|9.01|8.99|8.99|0
1706883000000|2024-02-02 14:10:00|9.01|9.01|9.01|9.01|9.01|9.01|8.99|8.99|0
1706883300000|2024-02-02 14:15:00|8.98|8.98|9.01|9.01|9.03|9.03|8.98|8.98|0
1706883600000|2024-02-02 14:20:00|9.03|9.03|8.98|8.98|9.04|9.04|8.98|8.98|0
1706883900000|2024-02-02 14:25:00|9|9|8.98|8.98|9|9|8.94|8.94|0
1706884200000|2024-02-02 14:30:00|8.97|8.97|8.92|8.92|8.97|8.97|8.91|8.91|0
1706884500000|2024-02-02 14:35:00|8.91|8.91|8.95|8.95|8.95|8.95|8.91|8.91|0
1706884800000|2024-02-02 14:40:00|8.94|8.94|8.95|8.95|8.96|8.96|8.91|8.91|0
1706885100000|2024-02-02 14:45:00|8.97|8.97|9|9|9.03|9.03|8.96|8.96|0
1706885400000|2024-02-02 14:50:00|8.99|8.99|9.01|9.01|9.01|9.01|8.98|8.98|0
1706885700000|2024-02-02 14:55:00|9.02|9.02|9.01|9.01|9.02|9.02|8.98|8.98|0
1706886000000|2024-02-02 15:00:00|9|9|8.95|8.95|9.01|9.01|8.93|8.93|0
1706886300000|2024-02-02 15:05:00|8.94|8.94|8.98|8.98|8.98|8.98|8.93|8.93|0
1706886600000|2024-02-02 15:10:00|8.99|8.99|8.98|8.98|8.99|8.99|8.95|8.95|0
1706886900000|2024-02-02 15:15:00|8.99|8.99|8.99|8.99|9|9|8.98|8.98|0
1706887200000|2024-02-02 15:20:00|8.98|8.98|9.03|9.03|9.04|9.04|8.98|8.98|0
1706887500000|2024-02-02 15:25:00|9.04|9.04|9.05|9.05|9.05|9.05|9.02|9.02|0
1706887800000|2024-02-02 15:30:00|9.06|9.06|9.05|9.05|9.06|9.06|9.01|9.01|0
1706888100000|2024-02-02 15:35:00|9.04|9.04|9.08|9.08|9.08|9.08|9.04|9.04|0
1706888400000|2024-02-02 15:40:00|9.09|9.09|9.12|9.12|9.12|9.12|9.09|9.09|0
1706888700000|2024-02-02 15:45:00|9.13|9.13|9.09|9.09|9.14|9.14|9.08|9.08|0
1706889000000|2024-02-02 15:50:00|9.08|9.08|9.08|9.08|9.1|9.1|9.08|9.08|0
1706889300000|2024-02-02 15:55:00|9.09|9.09|9.11|9.11|9.12|9.12|9.09|9.09|0
1706889600000|2024-02-02 16:00:00|9.12|9.12|9.1|9.1|9.12|9.12|9.1|9.1|0
1706889900000|2024-02-02 16:05:00|9.11|9.11|9.11|9.11|9.12|9.12|9.11|9.11|0
1706890200000|2024-02-02 16:10:00|9.12|9.12|9.1|9.1|9.13|9.13|9.1|9.1|0
1706890500000|2024-02-02 16:15:00|9.09|9.09|9.08|9.08|9.09|9.09|9.08|9.08|0
1706890800000|2024-02-02 16:20:00|9.07|9.07|9.08|9.08|9.08|9.08|9.07|9.07|0
1706891100000|2024-02-02 16:25:00|9.07|9.07|9.1|9.1|9.1|9.1|9.06|9.06|0
1706891400000|2024-02-02 16:30:00|9.09|9.09|9.08|9.08|9.1|9.1|9.08|9.08|0
1706891700000|2024-02-02 16:35:00|9.09|9.09|9.08|9.08|9.09|9.09|9.07|9.07|0
1706892000000|2024-02-02 16:40:00|9.09|9.09|9.09|9.09|9.09|9.09|9.08|9.08|0
1706892300000|2024-02-02 16:45:00|9.08|9.08|9.08|9.08|9.08|9.08|9.07|9.07|0
1706892600000|2024-02-02 16:50:00|9.09|9.09|9.08|9.08|9.09|9.09|9.08|9.08|0
1706892900000|2024-02-02 16:55:00|9.09|9.09|9.07|9.07|9.09|9.09|9.06|9.06|0
1706893200000|2024-02-02 17:00:00|9.06|9.06|9.09|9.09|9.09|9.09|9.06|9.06|0
1706893500000|2024-02-02 17:05:00|9.1|9.1|9.08|9.08|9.1|9.1|9.08|9.08|0
1706893800000|2024-02-02 17:10:00|9.07|9.07|9.07|9.07|9.08|9.08|9.06|9.06|0
1706894100000|2024-02-02 17:15:00|9.06|9.06|9.08|9.08|9.08|9.08|9.06|9.06|0
1706894400000|2024-02-02 17:20:00|9.07|9.07|9.09|9.09|9.09|9.09|9.07|9.07|0
1706894700000|2024-02-02 17:25:00|9.1|9.1|9.12|9.12|9.12|9.12|9.09|9.09|0
1706895000000|2024-02-02 17:30:00|9.11|9.11|9.12|9.12|9.14|9.14|9.11|9.11|0
1706895300000|2024-02-02 17:35:00|9.13|9.13|9.13|9.13|9.14|9.14|9.13|9.13|0
1706895600000|2024-02-02 17:40:00|9.14|9.14|9.07|9.07|9.14|9.14|9.07|9.07|0
1706895900000|2024-02-02 17:45:00|9.08|9.08|9.07|9.07|9.08|9.08|9.04|9.04|0
1706896200000|2024-02-02 17:50:00|9.06|9.06|9.05|9.05|9.06|9.06|9.03|9.03|0
1706896500000|2024-02-02 17:55:00|9.06|9.06|9.08|9.08|9.08|9.08|9.05|9.05|0
1706896800000|2024-02-02 18:00:00|9.09|9.09|9.09|9.09|9.09|9.09|9.08|9.08|0
1706897100000|2024-02-02 18:05:00|9.1|9.1|9.1|9.1|9.11|9.11|9.09|9.09|0
1706897400000|2024-02-02 18:10:00|9.11|9.11|9.11|9.11|9.11|9.11|9.1|9.1|0
1706897700000|2024-02-02 18:15:00|9.1|9.1|9.11|9.11|9.13|9.13|9.1|9.1|0
1706898000000|2024-02-02 18:20:00|9.12|9.12|9.13|9.13|9.13|9.13|9.11|9.11|0
1706898300000|2024-02-02 18:25:00|9.12|9.12|9.1|9.1|9.13|9.13|9.09|9.09|0
1706898600000|2024-02-02 18:30:00|9.11|9.11|9.1|9.1|9.11|9.11|9.1|9.1|0
1706898900000|2024-02-02 18:35:00|9.11|9.11|9.1|9.1|9.12|9.12|9.09|9.09|0
1706899200000|2024-02-02 18:40:00|9.11|9.11|9.11|9.11|9.12|9.12|9.1|9.1|0
1706899500000|2024-02-02 18:45:00|9.12|9.12|9.09|9.09|9.12|9.12|9.09|9.09|0
1706899800000|2024-02-02 18:50:00|9.1|9.1|9.1|9.1|9.11|9.11|9.1|9.1|0
1706900100000|2024-02-02 18:55:00|9.11|9.11|9.11|9.11|9.12|9.12|9.11|9.11|0
1706900400000|2024-02-02 19:00:00|9.12|9.12|9.13|9.13|9.13|9.13|9.11|9.11|0
1706900700000|2024-02-02 19:05:00|9.12|9.12|9.14|9.14|9.15|9.15|9.11|9.11|0
1706901000000|2024-02-02 19:10:00|9.15|9.15|9.17|9.17|9.17|9.17|9.14|9.14|0
1706901300000|2024-02-02 19:15:00|9.16|9.16|9.17|9.17|9.18|9.18|9.16|9.16|0
1706901600000|2024-02-02 19:20:00|9.18|9.18|9.17|9.17|9.18|9.18|9.15|9.15|0
1706901900000|2024-02-02 19:25:00|9.16|9.16|9.18|9.18|9.18|9.18|9.15|9.15|0
1706902200000|2024-02-02 19:30:00|9.17|9.17|9.18|9.18|9.18|9.18|9.17|9.17|0
1706902500000|2024-02-02 19:35:00|9.19|9.19|9.2|9.2|9.2|9.2|9.18|9.18|0
1706902800000|2024-02-02 19:40:00|9.21|9.21|9.18|9.18|9.21|9.21|9.18|9.18|0
1706903100000|2024-02-02 19:45:00|9.19|9.19|9.18|9.18|9.2|9.2|9.18|9.18|0
1706903400000|2024-02-02 19:50:00|9.19|9.19|9.18|9.18|9.19|9.19|9.17|9.17|0
1706903700000|2024-02-02 19:55:00|9.17|9.17|9.19|9.19|9.19|9.19|9.17|9.17|0
1706904000000|2024-02-02 20:00:00|9.18|9.18|9.18|9.18|9.19|9.19|9.17|9.17|0
1706904300000|2024-02-02 20:05:00|9.17|9.17|9.15|9.15|9.18|9.18|9.14|9.14|0
1706904600000|2024-02-02 20:10:00|9.14|9.14|9.15|9.15|9.16|9.16|9.14|9.14|0
1706904900000|2024-02-02 20:15:00|9.14|9.14|9.16|9.16|9.17|9.17|9.14|9.14|0
1706905200000|2024-02-02 20:20:00|9.17|9.17|9.14|9.14|9.17|9.17|9.14|9.14|0
1706905500000|2024-02-02 20:25:00|9.15|9.15|9.18|9.18|9.18|9.18|9.14|9.14|0
1706905800000|2024-02-02 20:30:00|9.17|9.17|9.18|9.18|9.18|9.18|9.16|9.16|0
1706906100000|2024-02-02 20:35:00|9.17|9.17|9.19|9.19|9.19|9.19|9.17|9.17|0
1706906400000|2024-02-02 20:40:00|9.18|9.18|9.18|9.18|9.19|9.19|9.18|9.18|0
1706906700000|2024-02-02 20:45:00|9.17|9.17|9.18|9.18|9.18|9.18|9.16|9.16|0
1706907000000|2024-02-02 20:50:00|9.17|9.17|9.18|9.18|9.18|9.18|9.15|9.15|0
1706907300000|2024-02-02 20:55:00|9.17|9.17|9.13|9.13|9.18|9.18|9.12|9.12|0
1706907600000|2024-02-02 21:00:00|9.17|9.17|9.13|9.13|9.17|9.17|9.12|9.12|0
1707123600000|2024-02-05 09:00:00|9.17|9.17|9.13|9.13|9.19|9.19|9.13|9.13|0
1707123900000|2024-02-05 09:05:00|9.18|9.18|9.12|9.12|9.18|9.18|9.12|9.12|0
1707124500000|2024-02-05 09:15:00|9.11|9.11|9.11|9.11|9.11|9.11|9.11|9.11|0
1707124800000|2024-02-05 09:20:00|9.15|9.15|9.15|9.15|9.15|9.15|9.15|9.15|0
1707125100000|2024-02-05 09:25:00|9.13|9.13|9.11|9.11|9.13|9.13|9.11|9.11|0
1707125400000|2024-02-05 09:30:00|9.09|9.09|9.09|9.09|9.09|9.09|9.09|9.09|0
1707126900000|2024-02-05 09:55:00|9.08|9.08|9.08|9.08|9.08|9.08|9.08|9.08|0
1707127200000|2024-02-05 10:00:00|9.1|9.1|9.1|9.1|9.1|9.1|9.1|9.1|0
1707128400000|2024-02-05 10:20:00|9.11|9.11|9.11|9.11|9.11|9.11|9.11|9.11|0
1707129600000|2024-02-05 10:40:00|9.08|9.08|9.07|9.07|9.08|9.08|9.07|9.07|0
1707131400000|2024-02-05 11:10:00|9.11|9.11|9.11|9.11|9.11|9.11|9.11|9.11|0
1707131700000|2024-02-05 11:15:00|9.07|9.07|9.07|9.07|9.07|9.07|9.07|9.07|0
1707132000000|2024-02-05 11:20:00|9.11|9.11|9.11|9.11|9.11|9.11|9.11|9.11|0
1707132900000|2024-02-05 11:35:00|9.07|9.07|9.11|9.11|9.11|9.11|9.07|9.07|0
1707133500000|2024-02-05 11:45:00|9.07|9.07|9.07|9.07|9.07|9.07|9.07|9.07|0
1707133800000|2024-02-05 11:50:00|9.11|9.11|9.11|9.11|9.11|9.11|9.11|9.11|0
1707134400000|2024-02-05 12:00:00|9.14|9.14|9.14|9.14|9.14|9.14|9.14|9.14|0
1707134700000|2024-02-05 12:05:00|9.1|9.1|9.1|9.1|9.1|9.1|9.1|9.1|0
1707135000000|2024-02-05 12:10:00|9.13|9.13|9.1|9.1|9.13|9.13|9.1|9.1|0
1707135300000|2024-02-05 12:15:00|9.11|9.11|9.11|9.11|9.11|9.11|9.11|9.11|0
1707136200000|2024-02-05 12:30:00|9.1|9.1|9.1|9.1|9.1|9.1|9.1|9.1|0
1707136500000|2024-02-05 12:35:00|9.11|9.11|9.11|9.11|9.11|9.11|9.11|9.11|0
1707137100000|2024-02-05 12:45:00|9.1|9.1|9.11|9.11|9.11|9.11|9.1|9.1|0
1707137400000|2024-02-05 12:50:00|9.08|9.08|9.08|9.08|9.09|9.09|9.08|9.08|0
1707137700000|2024-02-05 12:55:00|9.12|9.12|9.12|9.12|9.12|9.12|9.12|9.12|0
1707138300000|2024-02-05 13:05:00|9.13|9.13|9.08|9.08|9.13|9.13|9.08|9.08|0
1707139500000|2024-02-05 13:25:00|9.11|9.11|9.11|9.11|9.11|9.11|9.11|9.11|0
1707139800000|2024-02-05 13:30:00|9.12|9.12|9.14|9.14|9.14|9.14|9.12|9.12|0
1707140100000|2024-02-05 13:35:00|9.13|9.13|9.08|9.08|9.13|9.13|9.08|9.08|0
1707140400000|2024-02-05 13:40:00|9.06|9.06|9.04|9.04|9.06|9.06|9.01|9.01|0
1707140700000|2024-02-05 13:45:00|9.03|9.03|9.07|9.07|9.08|9.08|8.98|8.98|0
1707141000000|2024-02-05 13:50:00|9.06|9.06|9.05|9.05|9.06|9.06|9.05|9.05|0
1707141300000|2024-02-05 13:55:00|9.07|9.07|9.07|9.07|9.07|9.07|9.07|9.07|0
1707141600000|2024-02-05 14:00:00|9.08|9.08|9.09|9.09|9.09|9.09|9.08|9.08|0
1707141900000|2024-02-05 14:05:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1707142500000|2024-02-05 14:15:00|9.06|9.06|9.06|9.06|9.06|9.06|9.06|9.06|0
1707142800000|2024-02-05 14:20:00|9.05|9.05|9.04|9.04|9.06|9.06|9.03|9.03|0
1707143100000|2024-02-05 14:25:00|9.03|9.03|9.07|9.07|9.07|9.07|9.03|9.03|0
1707143400000|2024-02-05 14:30:00|9.04|9.04|9|9|9.09|9.09|8.98|8.98|0
1707143700000|2024-02-05 14:35:00|9.01|9.01|8.96|8.96|9.02|9.02|8.96|8.96|0
1707144000000|2024-02-05 14:40:00|8.98|8.98|8.99|8.99|8.99|8.99|8.95|8.95|0
1707144300000|2024-02-05 14:45:00|9|9|9.03|9.03|9.03|9.03|9|9|0
1707144600000|2024-02-05 14:50:00|9.02|9.02|8.98|8.98|9.02|9.02|8.95|8.95|0
1707144900000|2024-02-05 14:55:00|8.97|8.97|8.94|8.94|8.99|8.99|8.93|8.93|0
1707145200000|2024-02-05 15:00:00|8.93|8.93|8.85|8.85|8.93|8.93|8.83|8.83|0
1707145500000|2024-02-05 15:05:00|8.86|8.86|8.86|8.86|8.87|8.87|8.83|8.83|0
1707145800000|2024-02-05 15:10:00|8.87|8.87|8.86|8.86|8.89|8.89|8.85|8.85|0
1707146100000|2024-02-05 15:15:00|8.85|8.85|8.83|8.83|8.86|8.86|8.83|8.83|0
1707146400000|2024-02-05 15:20:00|8.84|8.84|8.85|8.85|8.85|8.85|8.81|8.81|0
1707146700000|2024-02-05 15:25:00|8.84|8.84|8.85|8.85|8.86|8.86|8.83|8.83|0
1707147000000|2024-02-05 15:30:00|8.84|8.84|8.84|8.84|8.86|8.86|8.83|8.83|0
1707147300000|2024-02-05 15:35:00|8.85|8.85|8.82|8.82|8.85|8.85|8.82|8.82|0
1707147600000|2024-02-05 15:40:00|8.8|8.8|8.8|8.8|8.81|8.81|8.78|8.78|0
1707147900000|2024-02-05 15:45:00|8.79|8.79|8.82|8.82|8.82|8.82|8.79|8.79|0
1707148200000|2024-02-05 15:50:00|8.81|8.81|8.82|8.82|8.84|8.84|8.81|8.81|0
1707148500000|2024-02-05 15:55:00|8.81|8.81|8.83|8.83|8.84|8.84|8.81|8.81|0
1707148800000|2024-02-05 16:00:00|8.82|8.82|8.83|8.83|8.84|8.84|8.82|8.82|0
1707149100000|2024-02-05 16:05:00|8.82|8.82|8.83|8.83|8.85|8.85|8.82|8.82|0
1707149400000|2024-02-05 16:10:00|8.85|8.85|8.87|8.87|8.87|8.87|8.83|8.83|0
1707149700000|2024-02-05 16:15:00|8.86|8.86|8.87|8.87|8.87|8.87|8.85|8.85|0
1707150000000|2024-02-05 16:20:00|8.86|8.86|8.84|8.84|8.87|8.87|8.83|8.83|0
1707150300000|2024-02-05 16:25:00|8.83|8.83|8.85|8.85|8.87|8.87|8.83|8.83|0
1707150600000|2024-02-05 16:30:00|8.84|8.84|8.86|8.86|8.86|8.86|8.84|8.84|0
1707150900000|2024-02-05 16:35:00|8.85|8.85|8.84|8.84|8.86|8.86|8.84|8.84|0
1707151200000|2024-02-05 16:40:00|8.83|8.83|8.83|8.83|8.84|8.84|8.82|8.82|0
1707151500000|2024-02-05 16:45:00|8.84|8.84|8.86|8.86|8.86|8.86|8.83|8.83|0
1707151800000|2024-02-05 16:50:00|8.85|8.85|8.86|8.86|8.86|8.86|8.84|8.84|0
1707152100000|2024-02-05 16:55:00|8.85|8.85|8.85|8.85|8.85|8.85|8.84|8.84|0
1707152400000|2024-02-05 17:00:00|8.86|8.86|8.87|8.87|8.87|8.87|8.85|8.85|0
1707152700000|2024-02-05 17:05:00|8.86|8.86|8.89|8.89|8.89|8.89|8.86|8.86|0
1707153000000|2024-02-05 17:10:00|8.9|8.9|8.87|8.87|8.9|8.9|8.87|8.87|0
1707153300000|2024-02-05 17:15:00|8.88|8.88|8.87|8.87|8.89|8.89|8.87|8.87|0
1707153600000|2024-02-05 17:20:00|8.88|8.88|8.88|8.88|8.88|8.88|8.87|8.87|0
1707153900000|2024-02-05 17:25:00|8.87|8.87|8.88|8.88|8.88|8.88|8.87|8.87|0
1707154200000|2024-02-05 17:30:00|8.89|8.89|8.89|8.89|8.89|8.89|8.89|8.89|0
1707154500000|2024-02-05 17:35:00|8.88|8.88|8.9|8.9|8.91|8.91|8.87|8.87|0
1707154800000|2024-02-05 17:40:00|8.91|8.91|8.9|8.9|8.92|8.92|8.9|8.9|0
1707155100000|2024-02-05 17:45:00|8.89|8.89|8.9|8.9|8.9|8.9|8.89|8.89|0
1707155400000|2024-02-05 17:50:00|8.89|8.89|8.89|8.89|8.9|8.9|8.87|8.87|0
1707155700000|2024-02-05 17:55:00|8.9|8.9|8.9|8.9|8.9|8.9|8.89|8.89|0
1707156000000|2024-02-05 18:00:00|8.89|8.89|8.9|8.9|8.9|8.9|8.89|8.89|0
1707156300000|2024-02-05 18:05:00|8.89|8.89|8.87|8.87|8.9|8.9|8.87|8.87|0
1707156600000|2024-02-05 18:10:00|8.86|8.86|8.9|8.9|8.9|8.9|8.86|8.86|0
1707156900000|2024-02-05 18:15:00|8.89|8.89|8.89|8.89|8.89|8.89|8.88|8.88|0
1707157200000|2024-02-05 18:20:00|8.88|8.88|8.87|8.87|8.89|8.89|8.86|8.86|0
1707157500000|2024-02-05 18:25:00|8.86|8.86|8.86|8.86|8.87|8.87|8.86|8.86|0
1707157800000|2024-02-05 18:30:00|8.87|8.87|8.88|8.88|8.88|8.88|8.87|8.87|0
1707158100000|2024-02-05 18:35:00|8.87|8.87|8.86|8.86|8.88|8.88|8.86|8.86|0
1707158400000|2024-02-05 18:40:00|8.87|8.87|8.87|8.87|8.88|8.88|8.86|8.86|0
1707158700000|2024-02-05 18:45:00|8.88|8.88|8.88|8.88|8.88|8.88|8.87|8.87|0
1707159000000|2024-02-05 18:50:00|8.87|8.87|8.87|8.87|8.88|8.88|8.87|8.87|0
1707159300000|2024-02-05 18:55:00|8.88|8.88|8.87|8.87|8.88|8.88|8.87|8.87|0
1707159600000|2024-02-05 19:00:00|8.88|8.88|8.88|8.88|8.88|8.88|8.87|8.87|0
1707159900000|2024-02-05 19:05:00|8.87|8.87|8.88|8.88|8.89|8.89|8.87|8.87|0
1707160200000|2024-02-05 19:10:00|8.87|8.87|8.87|8.87|8.88|8.88|8.87|8.87|0
1707160500000|2024-02-05 19:15:00|8.86|8.86|8.87|8.87|8.87|8.87|8.86|8.86|0
1707160800000|2024-02-05 19:20:00|8.88|8.88|8.91|8.91|8.91|8.91|8.88|8.88|0
1707161100000|2024-02-05 19:25:00|8.9|8.9|8.9|8.9|8.91|8.91|8.9|8.9|0
1707161400000|2024-02-05 19:30:00|8.91|8.91|8.93|8.93|8.93|8.93|8.91|8.91|0
1707161700000|2024-02-05 19:35:00|8.92|8.92|8.91|8.91|8.93|8.93|8.9|8.9|0
1707162000000|2024-02-05 19:40:00|8.92|8.92|8.92|8.92|8.92|8.92|8.91|8.91|0
1707162300000|2024-02-05 19:45:00|8.91|8.91|8.91|8.91|8.92|8.92|8.9|8.9|0
1707162600000|2024-02-05 19:50:00|8.9|8.9|8.91|8.91|8.92|8.92|8.9|8.9|0
1707162900000|2024-02-05 19:55:00|8.92|8.92|8.9|8.9|8.92|8.92|8.9|8.9|0
1707163200000|2024-02-05 20:00:00|8.89|8.89|8.87|8.87|8.89|8.89|8.87|8.87|0
1707163500000|2024-02-05 20:05:00|8.88|8.88|8.87|8.87|8.88|8.88|8.86|8.86|0
1707163800000|2024-02-05 20:10:00|8.86|8.86|8.83|8.83|8.86|8.86|8.83|8.83|0
1707164100000|2024-02-05 20:15:00|8.84|8.84|8.84|8.84|8.85|8.85|8.83|8.83|0
1707164400000|2024-02-05 20:20:00|8.83|8.83|8.84|8.84|8.85|8.85|8.83|8.83|0
1707164700000|2024-02-05 20:25:00|8.83|8.83|8.85|8.85|8.85|8.85|8.83|8.83|0
1707165000000|2024-02-05 20:30:00|8.86|8.86|8.85|8.85|8.86|8.86|8.85|8.85|0
1707165300000|2024-02-05 20:35:00|8.86|8.86|8.83|8.83|8.86|8.86|8.83|8.83|0
1707165600000|2024-02-05 20:40:00|8.84|8.84|8.82|8.82|8.84|8.84|8.81|8.81|0
1707165900000|2024-02-05 20:45:00|8.81|8.81|8.82|8.82|8.83|8.83|8.81|8.81|0
1707166200000|2024-02-05 20:50:00|8.84|8.84|8.82|8.82|8.85|8.85|8.82|8.82|0
1707166500000|2024-02-05 20:55:00|8.83|8.83|8.82|8.82|8.83|8.83|8.82|8.82|0
1707166800000|2024-02-05 21:00:00|8.84|8.84|8.82|8.82|8.84|8.84|8.82|8.82|0
1707167100000|2024-02-05 21:05:00|8.83|8.83|8.82|8.82|8.83|8.83|8.82|8.82|0
1707167700000|2024-02-05 21:15:00|8.81|8.81|8.82|8.82|8.82|8.82|8.81|8.81|0
1707168000000|2024-02-05 21:20:00|8.87|8.87|8.85|8.85|8.87|8.87|8.85|8.85|0
1707168300000|2024-02-05 21:25:00|8.89|8.89|8.84|8.84|8.89|8.89|8.84|8.84|0
1707168600000|2024-02-05 21:30:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1707168900000|2024-02-05 21:35:00|8.84|8.84|8.84|8.84|8.84|8.84|8.84|8.84|0
1707169200000|2024-02-05 21:40:00|8.83|8.83|8.83|8.83|8.83|8.83|8.83|8.83|0
1707169500000|2024-02-05 21:45:00|8.84|8.84|8.84|8.84|8.84|8.84|8.84|8.84|0
1707170100000|2024-02-05 21:55:00|8.85|8.85|8.85|8.85|8.85|8.85|8.85|8.85|0
1707170400000|2024-02-05 22:00:00|8.84|8.84|8.84|8.84|8.85|8.85|8.84|8.84|0
1707170700000|2024-02-05 22:05:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1707171000000|2024-02-05 22:10:00|8.85|8.85|8.83|8.83|8.85|8.85|8.83|8.83|0
1707171300000|2024-02-05 22:15:00|8.85|8.85|8.85|8.85|8.85|8.85|8.85|8.85|0
1707171600000|2024-02-05 22:20:00|8.92|8.92|8.87|8.87|8.92|8.92|8.85|8.85|0
1707171900000|2024-02-05 22:25:00|8.83|8.83|8.85|8.85|8.85|8.85|8.83|8.83|0
1707173100000|2024-02-05 22:45:00|8.84|8.84|8.85|8.85|8.85|8.85|8.84|8.84|0
1707173700000|2024-02-05 22:55:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1707174600000|2024-02-05 23:10:00|8.85|8.85|8.85|8.85|8.85|8.85|8.85|8.85|0
1707174900000|2024-02-05 23:15:00|8.84|8.84|8.82|8.82|8.84|8.84|8.82|8.82|0
1707175200000|2024-02-05 23:20:00|8.84|8.84|8.84|8.84|8.84|8.84|8.83|8.83|0
1707175500000|2024-02-05 23:25:00|8.85|8.85|8.86|8.86|8.86|8.86|8.85|8.85|0
1707176100000|2024-02-05 23:35:00|8.85|8.85|8.86|8.86|8.86|8.86|8.85|8.85|0
1707176700000|2024-02-05 23:45:00|8.85|8.85|8.86|8.86|8.86|8.86|8.85|8.85|0
1707177000000|2024-02-05 23:50:00|8.85|8.85|8.86|8.86|8.86|8.86|8.85|8.85|0
1707177300000|2024-02-05 23:55:00|8.85|8.85|8.86|8.86|8.86|8.86|8.85|8.85|0
1707177600000|2024-02-06 00:00:00|8.85|8.85|8.86|8.86|8.86|8.86|8.85|8.85|0
1707178500000|2024-02-06 00:15:00|8.85|8.85|8.86|8.86|8.87|8.87|8.85|8.85|0
1707178800000|2024-02-06 00:20:00|8.85|8.85|8.87|8.87|8.87|8.87|8.84|8.84|0
1707179100000|2024-02-06 00:25:00|8.84|8.84|8.84|8.84|8.87|8.87|8.84|8.84|0
1707179400000|2024-02-06 00:30:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1707179700000|2024-02-06 00:35:00|8.84|8.84|8.84|8.84|8.86|8.86|8.84|8.84|0
1707180000000|2024-02-06 00:40:00|8.86|8.86|8.87|8.87|8.87|8.87|8.84|8.84|0
1707180300000|2024-02-06 00:45:00|8.85|8.85|8.84|8.84|8.85|8.85|8.84|8.84|0
1707180600000|2024-02-06 00:50:00|8.85|8.85|8.84|8.84|8.85|8.85|8.84|8.84|0
1707180900000|2024-02-06 00:55:00|8.85|8.85|8.85|8.85|8.85|8.85|8.85|8.85|0
1707210000000|2024-02-06 09:00:00|8.86|8.86|8.91|8.91|8.91|8.91|8.81|8.81|0
1707210900000|2024-02-06 09:15:00|8.9|8.9|8.91|8.91|8.91|8.91|8.9|8.9|0
1707211200000|2024-02-06 09:20:00|8.9|8.9|8.88|8.88|8.9|8.9|8.88|8.88|0
1707211500000|2024-02-06 09:25:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1707212100000|2024-02-06 09:35:00|8.86|8.86|8.88|8.88|8.88|8.88|8.86|8.86|0
1707212700000|2024-02-06 09:45:00|8.89|8.89|8.92|8.92|8.92|8.92|8.89|8.89|0
1707213000000|2024-02-06 09:50:00|8.93|8.93|8.93|8.93|8.94|8.94|8.92|8.92|0
1707214200000|2024-02-06 10:10:00|8.88|8.88|8.88|8.88|8.88|8.88|8.88|8.88|0
1707214800000|2024-02-06 10:20:00|8.9|8.9|8.88|8.88|8.9|8.9|8.88|8.88|0
1707216000000|2024-02-06 10:40:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1707216300000|2024-02-06 10:45:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1707217200000|2024-02-06 11:00:00|8.88|8.88|8.88|8.88|8.88|8.88|8.88|8.88|0
1707217500000|2024-02-06 11:05:00|8.87|8.87|8.88|8.88|8.88|8.88|8.86|8.86|0
1707219600000|2024-02-06 11:40:00|8.86|8.86|8.86|8.86|8.86|8.86|8.86|8.86|0
1707219900000|2024-02-06 11:45:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1707220800000|2024-02-06 12:00:00|8.88|8.88|8.87|8.87|8.88|8.88|8.86|8.86|0
1707221100000|2024-02-06 12:05:00|8.85|8.85|8.83|8.83|8.85|8.85|8.83|8.83|0
1707221400000|2024-02-06 12:10:00|8.87|8.87|8.83|8.83|8.87|8.87|8.83|8.83|0
1707222000000|2024-02-06 12:20:00|8.84|8.84|8.85|8.85|8.85|8.85|8.84|8.84|0
1707222300000|2024-02-06 12:25:00|8.84|8.84|8.8|8.8|8.84|8.84|8.79|8.79|0
1707222900000|2024-02-06 12:35:00|8.81|8.81|8.81|8.81|8.81|8.81|8.81|8.81|0
1707223500000|2024-02-06 12:45:00|8.82|8.82|8.82|8.82|8.82|8.82|8.82|8.82|0
1707224100000|2024-02-06 12:55:00|8.83|8.83|8.83|8.83|8.83|8.83|8.83|8.83|0
1707224700000|2024-02-06 13:05:00|8.87|8.87|8.91|8.91|8.92|8.92|8.87|8.87|0
1707225300000|2024-02-06 13:15:00|8.87|8.87|8.87|8.87|8.87|8.87|8.87|8.87|0
1707226200000|2024-02-06 13:30:00|8.9|8.9|8.91|8.91|8.91|8.91|8.9|8.9|0
1707226500000|2024-02-06 13:35:00|8.89|8.89|8.91|8.91|8.91|8.91|8.89|8.89|0
1707226800000|2024-02-06 13:40:00|8.9|8.9|8.92|8.92|8.92|8.92|8.9|8.9|0
1707227100000|2024-02-06 13:45:00|8.9|8.9|8.92|8.92|8.92|8.92|8.9|8.9|0
1707227700000|2024-02-06 13:55:00|8.9|8.9|8.9|8.9|8.9|8.9|8.9|8.9|0
1707228000000|2024-02-06 14:00:00|8.89|8.89|8.89|8.89|8.89|8.89|8.89|8.89|0
1707228300000|2024-02-06 14:05:00|8.87|8.87|8.87|8.87|8.88|8.88|8.87|8.87|0
1707228600000|2024-02-06 14:10:00|8.86|8.86|8.85|8.85|8.86|8.86|8.85|8.85|0
1707228900000|2024-02-06 14:15:00|8.83|8.83|8.86|8.86|8.86|8.86|8.83|8.83|0
1707229200000|2024-02-06 14:20:00|8.87|8.87|8.87|8.87|8.87|8.87|8.86|8.86|0
1707229500000|2024-02-06 14:25:00|8.88|8.88|8.87|8.87|8.88|8.88|8.87|8.87|0
1707229800000|2024-02-06 14:30:00|8.82|8.82|8.88|8.88|8.89|8.89|8.81|8.81|0
1707230100000|2024-02-06 14:35:00|8.87|8.87|8.96|8.96|8.97|8.97|8.87|8.87|0
1707230400000|2024-02-06 14:40:00|8.95|8.95|8.97|8.97|9|9|8.94|8.94|0
1707230700000|2024-02-06 14:45:00|8.98|8.98|8.98|8.98|8.99|8.99|8.95|8.95|0
1707231000000|2024-02-06 14:50:00|8.99|8.99|8.98|8.98|8.99|8.99|8.96|8.96|0
1707231300000|2024-02-06 14:55:00|8.97|8.97|8.95|8.95|8.97|8.97|8.93|8.93|0
1707231600000|2024-02-06 15:00:00|8.94|8.94|8.9|8.9|8.94|8.94|8.9|8.9|0
1707231900000|2024-02-06 15:05:00|8.89|8.89|8.93|8.93|8.95|8.95|8.87|8.87|0
1707232200000|2024-02-06 15:10:00|8.94|8.94|8.91|8.91|8.94|8.94|8.88|8.88|0
1707232500000|2024-02-06 15:15:00|8.9|8.9|8.96|8.96|8.97|8.97|8.9|8.9|0
1707232800000|2024-02-06 15:20:00|8.97|8.97|8.93|8.93|8.99|8.99|8.93|8.93|0
1707233100000|2024-02-06 15:25:00|8.92|8.92|8.93|8.93|8.94|8.94|8.91|8.91|0
1707233400000|2024-02-06 15:30:00|8.94|8.94|8.94|8.94|8.95|8.95|8.92|8.92|0
1707233700000|2024-02-06 15:35:00|8.95|8.95|8.93|8.93|8.96|8.96|8.93|8.93|0
1707234000000|2024-02-06 15:40:00|8.94|8.94|8.95|8.95|8.95|8.95|8.94|8.94|0
1707234300000|2024-02-06 15:45:00|8.94|8.94|8.96|8.96|8.97|8.97|8.94|8.94|0
1707234600000|2024-02-06 15:50:00|8.95|8.95|8.92|8.92|8.96|8.96|8.91|8.91|0
1707234900000|2024-02-06 15:55:00|8.93|8.93|8.91|8.91|8.94|8.94|8.9|8.9|0
1707235200000|2024-02-06 16:00:00|8.92|8.92|8.91|8.91|8.93|8.93|8.9|8.9|0
1707235500000|2024-02-06 16:05:00|8.92|8.92|8.9|8.9|8.92|8.92|8.9|8.9|0
1707235800000|2024-02-06 16:10:00|8.91|8.91|8.92|8.92|8.92|8.92|8.9|8.9|0
1707236100000|2024-02-06 16:15:00|8.91|8.91|8.92|8.92|8.93|8.93|8.91|8.91|0
1707236400000|2024-02-06 16:20:00|8.93|8.93|8.98|8.98|8.98|8.98|8.93|8.93|0
1707236700000|2024-02-06 16:25:00|8.99|8.99|8.99|8.99|9|9|8.98|8.98|0
1707237000000|2024-02-06 16:30:00|8.98|8.98|8.96|8.96|8.99|8.99|8.96|8.96|0
1707237300000|2024-02-06 16:35:00|8.97|8.97|8.96|8.96|8.98|8.98|8.96|8.96|0
1707237600000|2024-02-06 16:40:00|8.97|8.97|8.93|8.93|8.97|8.97|8.93|8.93|0
1707237900000|2024-02-06 16:45:00|8.92|8.92|8.91|8.91|8.93|8.93|8.9|8.9|0
1707238200000|2024-02-06 16:50:00|8.9|8.9|8.88|8.88|8.91|8.91|8.87|8.87|0
1707238500000|2024-02-06 16:55:00|8.87|8.87|8.86|8.86|8.87|8.87|8.86|8.86|0
1707238800000|2024-02-06 17:00:00|8.85|8.85|8.87|8.87|8.87|8.87|8.85|8.85|0
1707239100000|2024-02-06 17:05:00|8.86|8.86|8.89|8.89|8.89|8.89|8.86|8.86|0
1707239400000|2024-02-06 17:10:00|8.88|8.88|8.87|8.87|8.88|8.88|8.86|8.86|0
1707239700000|2024-02-06 17:15:00|8.88|8.88|8.87|8.87|8.89|8.89|8.87|8.87|0
1707240000000|2024-02-06 17:20:00|8.86|8.86|8.88|8.88|8.88|8.88|8.86|8.86|0
1707240300000|2024-02-06 17:25:00|8.89|8.89|8.9|8.9|8.91|8.91|8.89|8.89|0
1707240600000|2024-02-06 17:30:00|8.91|8.91|8.92|8.92|8.92|8.92|8.9|8.9|0
1707240900000|2024-02-06 17:35:00|8.91|8.91|8.91|8.91|8.91|8.91|8.9|8.9|0
1707241200000|2024-02-06 17:40:00|8.92|8.92|8.92|8.92|8.93|8.93|8.91|8.91|0
1707241500000|2024-02-06 17:45:00|8.93|8.93|8.92|8.92|8.93|8.93|8.91|8.91|0
1707241800000|2024-02-06 17:50:00|8.93|8.93|8.91|8.91|8.93|8.93|8.91|8.91|0
1707242100000|2024-02-06 17:55:00|8.92|8.92|8.93|8.93|8.93|8.93|8.92|8.92|0
1707242400000|2024-02-06 18:00:00|8.95|8.95|8.92|8.92|8.95|8.95|8.92|8.92|0
1707242700000|2024-02-06 18:05:00|8.93|8.93|8.92|8.92|8.93|8.93|8.91|8.91|0
1707243000000|2024-02-06 18:10:00|8.91|8.91|8.92|8.92|8.93|8.93|8.91|8.91|0
1707243300000|2024-02-06 18:15:00|8.93|8.93|8.92|8.92|8.93|8.93|8.92|8.92|0
1707243600000|2024-02-06 18:20:00|8.91|8.91|8.92|8.92|8.92|8.92|8.91|8.91|0
1707243900000|2024-02-06 18:25:00|8.91|8.91|8.93|8.93|8.93|8.93|8.91|8.91|0
1707244200000|2024-02-06 18:30:00|8.94|8.94|8.93|8.93|8.94|8.94|8.92|8.92|0
1707244500000|2024-02-06 18:35:00|8.94|8.94|8.93|8.93|8.94|8.94|8.93|8.93|0
1707244800000|2024-02-06 18:40:00|8.94|8.94|8.95|8.95|8.95|8.95|8.93|8.93|0
1707245100000|2024-02-06 18:45:00|8.96|8.96|8.95|8.95|8.96|8.96|8.93|8.93|0
1707245400000|2024-02-06 18:50:00|8.94|8.94|8.95|8.95|8.95|8.95|8.94|8.94|0
1707245700000|2024-02-06 18:55:00|8.96|8.96|8.95|8.95|8.96|8.96|8.95|8.95|0
1707246000000|2024-02-06 19:00:00|8.96|8.96|8.95|8.95|8.96|8.96|8.95|8.95|0
1707246300000|2024-02-06 19:05:00|8.96|8.96|8.95|8.95|8.96|8.96|8.94|8.94|0
1707246600000|2024-02-06 19:10:00|8.94|8.94|8.93|8.93|8.95|8.95|8.93|8.93|0
1707246900000|2024-02-06 19:15:00|8.94|8.94|8.94|8.94|8.95|8.95|8.93|8.93|0
1707247200000|2024-02-06 19:20:00|8.95|8.95|8.94|8.94|8.96|8.96|8.94|8.94|0
1707247500000|2024-02-06 19:25:00|8.95|8.95|8.95|8.95|8.95|8.95|8.94|8.94|0
1707248100000|2024-02-06 19:35:00|8.94|8.94|8.94|8.94|8.95|8.95|8.94|8.94|0
1707248400000|2024-02-06 19:40:00|8.95|8.95|8.97|8.97|8.97|8.97|8.94|8.94|0
1707248700000|2024-02-06 19:45:00|8.98|8.98|8.98|8.98|8.98|8.98|8.97|8.97|0
1707249000000|2024-02-06 19:50:00|8.99|8.99|8.98|8.98|9|9|8.98|8.98|0
1707249300000|2024-02-06 19:55:00|8.99|8.99|9|9|9|9|8.99|8.99|0
1707249600000|2024-02-06 20:00:00|8.99|8.99|8.99|8.99|9|9|8.99|8.99|0
1707249900000|2024-02-06 20:05:00|9|9|9.02|9.02|9.03|9.03|9|9|0
1707250200000|2024-02-06 20:10:00|9.01|9.01|8.99|8.99|9.01|9.01|8.99|8.99|0
1707250500000|2024-02-06 20:15:00|9|9|8.99|8.99|9|9|8.98|8.98|0
1707250800000|2024-02-06 20:20:00|9|9|8.98|8.98|9|9|8.98|8.98|0
1707251100000|2024-02-06 20:25:00|8.99|8.99|8.97|8.97|8.99|8.99|8.97|8.97|0
1707251400000|2024-02-06 20:30:00|8.96|8.96|8.96|8.96|8.97|8.97|8.95|8.95|0
1707251700000|2024-02-06 20:35:00|8.97|8.97|8.95|8.95|8.97|8.97|8.95|8.95|0
1707252000000|2024-02-06 20:40:00|8.96|8.96|8.97|8.97|8.98|8.98|8.96|8.96|0
1707252300000|2024-02-06 20:45:00|8.98|8.98|8.99|8.99|8.99|8.99|8.98|8.98|0
1707252600000|2024-02-06 20:50:00|8.98|8.98|8.97|8.97|8.98|8.98|8.95|8.95|0
1707252900000|2024-02-06 20:55:00|8.98|8.98|9.02|9.02|9.02|9.02|8.98|8.98|0
1707253200000|2024-02-06 21:00:00|9.01|9.01|9.01|9.01|9.01|9.01|8.98|8.98|0
1707253500000|2024-02-06 21:05:00|9.02|9.02|9.02|9.02|9.02|9.02|9|9|0
1707253800000|2024-02-06 21:10:00|9.01|9.01|9.01|9.01|9.02|9.02|9.01|9.01|0
1707254100000|2024-02-06 21:15:00|9.02|9.02|9.01|9.01|9.02|9.02|9.01|9.01|0
1707254400000|2024-02-06 21:20:00|9|9|9|9|9|9|9|9|0
1707254700000|2024-02-06 21:25:00|9.01|9.01|9.01|9.01|9.01|9.01|9.01|9.01|0
1707255000000|2024-02-06 21:30:00|9.02|9.02|9|9|9.02|9.02|9|9|0
1707255600000|2024-02-06 21:40:00|8.98|8.98|8.99|8.99|8.99|8.99|8.98|8.98|0
1707256800000|2024-02-06 22:00:00|9|9|9|9|9|9|9|9|0
1707257400000|2024-02-06 22:10:00|9.01|9.01|9.01|9.01|9.03|9.03|9.01|9.01|0
1707258300000|2024-02-06 22:25:00|9.02|9.02|9.02|9.02|9.03|9.03|9.02|9.02|0
1707259200000|2024-02-06 22:40:00|9.01|9.01|9.02|9.02|9.02|9.02|9.01|9.01|0
1707259500000|2024-02-06 22:45:00|9.01|9.01|9.01|9.01|9.01|9.01|9.01|9.01|0
1707259800000|2024-02-06 22:50:00|9.02|9.02|9.02|9.02|9.03|9.03|9.02|9.02|0
1707260100000|2024-02-06 22:55:00|9.01|9.01|9.01|9.01|9.01|9.01|9.01|9.01|0
1707261300000|2024-02-06 23:15:00|9.02|9.02|9.02|9.02|9.02|9.02|9.02|9.02|0
1707261600000|2024-02-06 23:20:00|9.01|9.01|9.01|9.01|9.02|9.02|9.01|9.01|0
1707261900000|2024-02-06 23:25:00|9.02|9.02|9.02|9.02|9.02|9.02|9.02|9.02|0
1707262200000|2024-02-06 23:30:00|9.01|9.01|9.01|9.01|9.01|9.01|9.01|9.01|0
1707262500000|2024-02-06 23:35:00|9.02|9.02|9.02|9.02|9.02|9.02|9.02|9.02|0
1707263100000|2024-02-06 23:45:00|9.01|9.01|9.01|9.01|9.01|9.01|9.01|9.01|0
1707263700000|2024-02-06 23:55:00|9|9|9|9|9|9|9|9|0
1707264000000|2024-02-07 00:00:00|9.01|9.01|9.01|9.01|9.01|9.01|9.01|9.01|0
1707264900000|2024-02-07 00:15:00|9|9|9.01|9.01|9.01|9.01|9|9|0
1707265200000|2024-02-07 00:20:00|9|9|9.02|9.02|9.02|9.02|9|9|0
1707265500000|2024-02-07 00:25:00|9|9|9|9|9|9|9|9|0
1707265800000|2024-02-07 00:30:00|9.02|9.02|9.02|9.02|9.02|9.02|9.02|9.02|0
1707266100000|2024-02-07 00:35:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1707267000000|2024-02-07 00:50:00|9.01|9.01|9.03|9.03|9.04|9.04|9.01|9.01|0
1707267300000|2024-02-07 00:55:00|9.02|9.02|9.03|9.03|9.03|9.03|9.01|9.01|0
1707296400000|2024-02-07 09:00:00|9.04|9.04|9.01|9.01|9.04|9.04|9.01|9.01|0
1707297300000|2024-02-07 09:15:00|8.99|8.99|8.99|8.99|8.99|8.99|8.99|8.99|0
1707297600000|2024-02-07 09:20:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1707297900000|2024-02-07 09:25:00|8.99|8.99|9.01|9.01|9.01|9.01|8.99|8.99|0
1707298500000|2024-02-07 09:35:00|9.02|9.02|9.02|9.02|9.02|9.02|9.02|9.02|0
1707300000000|2024-02-07 10:00:00|9.03|9.03|9.03|9.03|9.03|9.03|9.03|9.03|0
1707302100000|2024-02-07 10:35:00|9.02|9.02|9.02|9.02|9.02|9.02|9.02|9.02|0
1707302700000|2024-02-07 10:45:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1707303900000|2024-02-07 11:05:00|8.97|8.97|8.97|8.97|8.97|8.97|8.97|8.97|0
1707304800000|2024-02-07 11:20:00|9.01|9.01|9.01|9.01|9.01|9.01|9.01|9.01|0
1707305100000|2024-02-07 11:25:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1707305400000|2024-02-07 11:30:00|8.99|8.99|9.01|9.01|9.01|9.01|8.99|8.99|0
1707307200000|2024-02-07 12:00:00|9.03|9.03|8.99|8.99|9.03|9.03|8.98|8.98|0
1707308100000|2024-02-07 12:15:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1707308400000|2024-02-07 12:20:00|9.01|9.01|9.01|9.01|9.01|9.01|9.01|9.01|0
1707309000000|2024-02-07 12:30:00|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|0
1707309600000|2024-02-07 12:40:00|9|9|9|9|9|9|9|9|0
1707310200000|2024-02-07 12:50:00|9.01|9.01|9.03|9.03|9.03|9.03|9.01|9.01|0
1707310500000|2024-02-07 12:55:00|9.04|9.04|9.04|9.04|9.04|9.04|9.04|9.04|0
1707311100000|2024-02-07 13:05:00|9.05|9.05|9.05|9.05|9.05|9.05|9.05|9.05|0
1707311700000|2024-02-07 13:15:00|9.06|9.06|9.04|9.04|9.06|9.06|9.04|9.04|0
1707312000000|2024-02-07 13:20:00|9.05|9.05|9.04|9.04|9.05|9.05|9.04|9.04|0
1707312900000|2024-02-07 13:35:00|9.02|9.02|9.04|9.04|9.04|9.04|9.02|9.02|0
1707313200000|2024-02-07 13:40:00|9.05|9.05|9.05|9.05|9.05|9.05|9.05|9.05|0
1707313500000|2024-02-07 13:45:00|9.04|9.04|9.05|9.05|9.05|9.05|9.04|9.04|0
1707314700000|2024-02-07 14:05:00|9.07|9.07|9.08|9.08|9.08|9.08|9.07|9.07|0
1707315900000|2024-02-07 14:25:00|9.07|9.07|9.08|9.08|9.08|9.08|9.07|9.07|0
1707316200000|2024-02-07 14:30:00|9.06|9.06|8.98|8.98|9.07|9.07|8.98|8.98|0
1707316500000|2024-02-07 14:35:00|8.99|8.99|9|9|9.01|9.01|8.98|8.98|0
1707316800000|2024-02-07 14:40:00|8.99|8.99|8.9|8.9|9|9|8.9|8.9|0
1707317100000|2024-02-07 14:45:00|8.91|8.91|8.98|8.98|8.98|8.98|8.9|8.9|0
1707317400000|2024-02-07 14:50:00|8.99|8.99|8.98|8.98|9.01|9.01|8.97|8.97|0
1707317700000|2024-02-07 14:55:00|8.96|8.96|8.95|8.95|8.98|8.98|8.93|8.93|0
1707318000000|2024-02-07 15:00:00|8.94|8.94|8.93|8.93|8.95|8.95|8.92|8.92|0
1707318300000|2024-02-07 15:05:00|8.92|8.92|8.96|8.96|8.96|8.96|8.91|8.91|0
1707318600000|2024-02-07 15:10:00|8.97|8.97|8.97|8.97|8.99|8.99|8.95|8.95|0
1707318900000|2024-02-07 15:15:00|8.98|8.98|8.98|8.98|9.01|9.01|8.98|8.98|0
1707319200000|2024-02-07 15:20:00|8.97|8.97|8.97|8.97|8.97|8.97|8.95|8.95|0
1707319500000|2024-02-07 15:25:00|8.98|8.98|9|9|9|9|8.97|8.97|0
1707319800000|2024-02-07 15:30:00|9.01|9.01|9.03|9.03|9.03|9.03|8.99|8.99|0
1707320100000|2024-02-07 15:35:00|9.02|9.02|8.99|8.99|9.02|9.02|8.97|8.97|0
1707320400000|2024-02-07 15:40:00|8.98|8.98|8.97|8.97|8.98|8.98|8.97|8.97|0
1707320700000|2024-02-07 15:45:00|8.98|8.98|8.99|8.99|9|9|8.98|8.98|0
1707321000000|2024-02-07 15:50:00|8.98|8.98|8.99|8.99|8.99|8.99|8.98|8.98|0
1707321300000|2024-02-07 15:55:00|8.98|8.98|8.98|8.98|9|9|8.98|8.98|0
1707321600000|2024-02-07 16:00:00|8.99|8.99|8.98|8.98|9|9|8.97|8.97|0
1707321900000|2024-02-07 16:05:00|8.99|8.99|8.99|8.99|9.01|9.01|8.98|8.98|0
1707322200000|2024-02-07 16:10:00|9|9|9|9|9.01|9.01|8.98|8.98|0
1707322500000|2024-02-07 16:15:00|9.01|9.01|8.99|8.99|9.01|9.01|8.98|8.98|0
1707322800000|2024-02-07 16:20:00|8.98|8.98|8.98|8.98|8.99|8.99|8.98|8.98|0
1707323100000|2024-02-07 16:25:00|8.99|8.99|8.98|8.98|9|9|8.98|8.98|0
1707323400000|2024-02-07 16:30:00|8.99|8.99|9|9|9.01|9.01|8.99|8.99|0
1707323700000|2024-02-07 16:35:00|8.99|8.99|8.99|8.99|8.99|8.99|8.98|8.98|0
1707324000000|2024-02-07 16:40:00|9|9|9.01|9.01|9.01|9.01|8.99|8.99|0
1707324300000|2024-02-07 16:45:00|9|9|9.01|9.01|9.01|9.01|9|9|0
1707324600000|2024-02-07 16:50:00|9.02|9.02|9.02|9.02|9.03|9.03|9.01|9.01|0
1707324900000|2024-02-07 16:55:00|9.03|9.03|9.01|9.01|9.03|9.03|9.01|9.01|0
1707325200000|2024-02-07 17:00:00|9.02|9.02|9.01|9.01|9.02|9.02|9|9|0
1707325500000|2024-02-07 17:05:00|9|9|9.03|9.03|9.03|9.03|9|9|0
1707325800000|2024-02-07 17:10:00|9.02|9.02|9.02|9.02|9.02|9.02|9.01|9.01|0
1707326100000|2024-02-07 17:15:00|9.03|9.03|9.03|9.03|9.04|9.04|9.03|9.03|0
1707326400000|2024-02-07 17:20:00|9.02|9.02|9.03|9.03|9.04|9.04|9.02|9.02|0
1707326700000|2024-02-07 17:25:00|9.04|9.04|9.04|9.04|9.04|9.04|9.04|9.04|0
1707327000000|2024-02-07 17:30:00|9.03|9.03|9.04|9.04|9.05|9.05|9.03|9.03|0
1707327300000|2024-02-07 17:35:00|9.05|9.05|9.06|9.06|9.06|9.06|9.05|9.05|0
1707327600000|2024-02-07 17:40:00|9.07|9.07|9.06|9.06|9.07|9.07|9.05|9.05|0
1707327900000|2024-02-07 17:45:00|9.05|9.05|9.07|9.07|9.07|9.07|9.05|9.05|0
1707328200000|2024-02-07 17:50:00|9.06|9.06|9.09|9.09|9.09|9.09|9.06|9.06|0
1707328500000|2024-02-07 17:55:00|9.08|9.08|9.1|9.1|9.1|9.1|9.08|9.08|0
1707328800000|2024-02-07 18:00:00|9.14|9.14|9.12|9.12|9.14|9.14|9.12|9.12|0
1707329100000|2024-02-07 18:05:00|9.13|9.13|9.14|9.14|9.14|9.14|9.12|9.12|0
1707329400000|2024-02-07 18:10:00|9.15|9.15|9.16|9.16|9.16|9.16|9.14|9.14|0
1707329700000|2024-02-07 18:15:00|9.15|9.15|9.18|9.18|9.18|9.18|9.15|9.15|0
1707330000000|2024-02-07 18:20:00|9.19|9.19|9.23|9.23|9.23|9.23|9.19|9.19|0
1707330300000|2024-02-07 18:25:00|9.24|9.24|9.24|9.24|9.25|9.25|9.21|9.21|0
1707330600000|2024-02-07 18:30:00|9.25|9.25|9.21|9.21|9.26|9.26|9.21|9.21|0
1707330900000|2024-02-07 18:35:00|9.22|9.22|9.2|9.2|9.22|9.22|9.2|9.2|0
1707331200000|2024-02-07 18:40:00|9.21|9.21|9.2|9.2|9.21|9.21|9.19|9.19|0
1707331500000|2024-02-07 18:45:00|9.21|9.21|9.21|9.21|9.21|9.21|9.19|9.19|0
1707331800000|2024-02-07 18:50:00|9.23|9.23|9.22|9.22|9.23|9.23|9.21|9.21|0
1707332100000|2024-02-07 18:55:00|9.23|9.23|9.21|9.21|9.23|9.23|9.21|9.21|0
1707332400000|2024-02-07 19:00:00|9.22|9.22|9.22|9.22|9.23|9.23|9.21|9.21|0
1707332700000|2024-02-07 19:05:00|9.21|9.21|9.23|9.23|9.23|9.23|9.21|9.21|0
1707333000000|2024-02-07 19:10:00|9.22|9.22|9.21|9.21|9.22|9.22|9.21|9.21|0
1707333300000|2024-02-07 19:15:00|9.2|9.2|9.19|9.19|9.21|9.21|9.18|9.18|0
1707333600000|2024-02-07 19:20:00|9.2|9.2|9.2|9.2|9.2|9.2|9.18|9.18|0
1707333900000|2024-02-07 19:25:00|9.21|9.21|9.22|9.22|9.22|9.22|9.21|9.21|0
1707334200000|2024-02-07 19:30:00|9.23|9.23|9.21|9.21|9.23|9.23|9.21|9.21|0
1707334500000|2024-02-07 19:35:00|9.2|9.2|9.21|9.21|9.21|9.21|9.2|9.2|0
1707334800000|2024-02-07 19:40:00|9.2|9.2|9.2|9.2|9.21|9.21|9.19|9.19|0
1707335100000|2024-02-07 19:45:00|9.21|9.21|9.21|9.21|9.22|9.22|9.2|9.2|0
1707335400000|2024-02-07 19:50:00|9.2|9.2|9.19|9.19|9.2|9.2|9.19|9.19|0
1707335700000|2024-02-07 19:55:00|9.2|9.2|9.21|9.21|9.21|9.21|9.19|9.19|0
1707336000000|2024-02-07 20:00:00|9.2|9.2|9.22|9.22|9.22|9.22|9.2|9.2|0
1707336300000|2024-02-07 20:05:00|9.21|9.21|9.22|9.22|9.22|9.22|9.21|9.21|0
1707336600000|2024-02-07 20:10:00|9.23|9.23|9.22|9.22|9.23|9.23|9.22|9.22|0
1707336900000|2024-02-07 20:15:00|9.23|9.23|9.23|9.23|9.23|9.23|9.21|9.21|0
1707337200000|2024-02-07 20:20:00|9.24|9.24|9.24|9.24|9.24|9.24|9.24|9.24|0
1707337500000|2024-02-07 20:25:00|9.23|9.23|9.23|9.23|9.24|9.24|9.23|9.23|0
1707337800000|2024-02-07 20:30:00|9.22|9.22|9.22|9.22|9.24|9.24|9.22|9.22|0
1707338100000|2024-02-07 20:35:00|9.23|9.23|9.23|9.23|9.23|9.23|9.22|9.22|0
1707338400000|2024-02-07 20:40:00|9.22|9.22|9.2|9.2|9.23|9.23|9.19|9.19|0
1707338700000|2024-02-07 20:45:00|9.19|9.19|9.2|9.2|9.21|9.21|9.19|9.19|0
1707339000000|2024-02-07 20:50:00|9.21|9.21|9.18|9.18|9.21|9.21|9.18|9.18|0
1707339300000|2024-02-07 20:55:00|9.19|9.19|9.18|9.18|9.19|9.19|9.18|9.18|0
1707339600000|2024-02-07 21:00:00|9.19|9.19|9.18|9.18|9.19|9.19|9.18|9.18|0
1707340800000|2024-02-07 21:20:00|9.19|9.19|9.17|9.17|9.19|9.19|9.17|9.17|0
1707341100000|2024-02-07 21:25:00|9.18|9.18|9.18|9.18|9.18|9.18|9.18|9.18|0
1707341400000|2024-02-07 21:30:00|9.17|9.17|9.18|9.18|9.18|9.18|9.17|9.17|0
1707341700000|2024-02-07 21:35:00|9.19|9.19|9.19|9.19|9.19|9.19|9.19|9.19|0
1707342600000|2024-02-07 21:50:00|9.2|9.2|9.2|9.2|9.2|9.2|9.2|9.2|0
1707344100000|2024-02-07 22:15:00|9.21|9.21|9.22|9.22|9.22|9.22|9.21|9.21|0
1707344400000|2024-02-07 22:20:00|9.21|9.21|9.21|9.21|9.21|9.21|9.21|9.21|0
1707345300000|2024-02-07 22:35:00|9.2|9.2|9.22|9.22|9.22|9.22|9.19|9.19|0
1707345600000|2024-02-07 22:40:00|9.2|9.2|9.2|9.2|9.2|9.2|9.2|9.2|0
1707345900000|2024-02-07 22:45:00|9.23|9.23|9.23|9.23|9.23|9.23|9.19|9.19|0
1707346200000|2024-02-07 22:50:00|9.24|9.24|9.24|9.24|9.24|9.24|9.23|9.23|0
1707346500000|2024-02-07 22:55:00|9.23|9.23|9.19|9.19|9.23|9.23|9.19|9.19|0
1707346800000|2024-02-07 23:00:00|9.2|9.2|9.19|9.19|9.2|9.2|9.19|9.19|0
1707347400000|2024-02-07 23:10:00|9.18|9.18|9.18|9.18|9.18|9.18|9.18|9.18|0
1707347700000|2024-02-07 23:15:00|9.15|9.15|9.18|9.18|9.18|9.18|9.15|9.15|0
1707348000000|2024-02-07 23:20:00|9.17|9.17|9.19|9.19|9.19|9.19|9.17|9.17|0
1707350400000|2024-02-08 00:00:00|9.18|9.18|9.16|9.16|9.23|9.23|9.16|9.16|0
1707350700000|2024-02-08 00:05:00|9.22|9.22|9.17|9.17|9.22|9.22|9.17|9.17|0
1707351000000|2024-02-08 00:10:00|9.18|9.18|9.22|9.22|9.22|9.22|9.16|9.16|0
1707351300000|2024-02-08 00:15:00|9.21|9.21|9.22|9.22|9.22|9.22|9.21|9.21|0
1707351900000|2024-02-08 00:25:00|9.23|9.23|9.19|9.19|9.23|9.23|9.19|9.19|0
1707352800000|2024-02-08 00:40:00|9.25|9.25|9.23|9.23|9.25|9.25|9.23|9.23|0
1707353100000|2024-02-08 00:45:00|9.26|9.26|9.26|9.26|9.26|9.26|9.26|9.26|0
1707353400000|2024-02-08 00:50:00|9.25|9.25|9.26|9.26|9.26|9.26|9.25|9.25|0
1707353700000|2024-02-08 00:55:00|9.28|9.28|9.23|9.23|9.29|9.29|9.23|9.23|0
1707382800000|2024-02-08 09:00:00|9.33|9.33|9.26|9.26|9.33|9.33|9.26|9.26|0
1707383400000|2024-02-08 09:10:00|9.31|9.31|9.3|9.3|9.31|9.31|9.3|9.3|0
1707383700000|2024-02-08 09:15:00|9.26|9.26|9.26|9.26|9.26|9.26|9.26|9.26|0
1707384300000|2024-02-08 09:25:00|9.29|9.29|9.24|9.24|9.29|9.29|9.24|9.24|0
1707384600000|2024-02-08 09:30:00|9.33|9.33|9.33|9.33|9.33|9.33|9.33|9.33|0
1707385200000|2024-02-08 09:40:00|9.32|9.32|9.36|9.36|9.36|9.36|9.32|9.32|0
1707386100000|2024-02-08 09:55:00|9.34|9.34|9.34|9.34|9.34|9.34|9.34|9.34|0
1707386700000|2024-02-08 10:05:00|9.33|9.33|9.36|9.36|9.36|9.36|9.33|9.33|0
1707387000000|2024-02-08 10:10:00|9.34|9.34|9.36|9.36|9.36|9.36|9.34|9.34|0
1707387300000|2024-02-08 10:15:00|9.33|9.33|9.33|9.33|9.33|9.33|9.33|9.33|0
1707387600000|2024-02-08 10:20:00|9.32|9.32|9.34|9.34|9.36|9.36|9.32|9.32|0
1707387900000|2024-02-08 10:25:00|9.33|9.33|9.33|9.33|9.33|9.33|9.33|9.33|0
1707388200000|2024-02-08 10:30:00|9.34|9.34|9.34|9.34|9.34|9.34|9.34|9.34|0
1707388500000|2024-02-08 10:35:00|9.35|9.35|9.35|9.35|9.35|9.35|9.35|9.35|0
1707388800000|2024-02-08 10:40:00|9.34|9.34|9.34|9.34|9.34|9.34|9.31|9.31|0
1707389100000|2024-02-08 10:45:00|9.32|9.32|9.34|9.34|9.34|9.34|9.32|9.32|0
1707390000000|2024-02-08 11:00:00|9.33|9.33|9.33|9.33|9.34|9.34|9.33|9.33|0
1707390300000|2024-02-08 11:05:00|9.34|9.34|9.34|9.34|9.34|9.34|9.34|9.34|0
1707390900000|2024-02-08 11:15:00|9.33|9.33|9.34|9.34|9.34|9.34|9.33|9.33|0
1707391200000|2024-02-08 11:20:00|9.35|9.35|9.33|9.33|9.35|9.35|9.33|9.33|0
1707391800000|2024-02-08 11:30:00|9.3|9.3|9.32|9.32|9.32|9.32|9.3|9.3|0
1707392100000|2024-02-08 11:35:00|9.28|9.28|9.31|9.31|9.32|9.32|9.28|9.28|0
1707393000000|2024-02-08 11:50:00|9.32|9.32|9.31|9.31|9.32|9.32|9.31|9.31|0
1707393300000|2024-02-08 11:55:00|9.32|9.32|9.33|9.33|9.33|9.33|9.32|9.32|0
1707393600000|2024-02-08 12:00:00|9.32|9.32|9.33|9.33|9.33|9.33|9.26|9.26|0
1707393900000|2024-02-08 12:05:00|9.26|9.26|9.28|9.28|9.28|9.28|9.26|9.26|0
1707394200000|2024-02-08 12:10:00|9.27|9.27|9.28|9.28|9.28|9.28|9.27|9.27|0
1707394500000|2024-02-08 12:15:00|9.27|9.27|9.27|9.27|9.27|9.27|9.27|9.27|0
1707394800000|2024-02-08 12:20:00|9.31|9.31|9.28|9.28|9.31|9.31|9.28|9.28|0
1707395100000|2024-02-08 12:25:00|9.29|9.29|9.28|9.28|9.29|9.29|9.28|9.28|0
1707396000000|2024-02-08 12:40:00|9.3|9.3|9.23|9.23|9.3|9.3|9.23|9.23|0
1707396600000|2024-02-08 12:50:00|9.24|9.24|9.23|9.23|9.24|9.24|9.23|9.23|0
1707396900000|2024-02-08 12:55:00|9.25|9.25|9.23|9.23|9.25|9.25|9.23|9.23|0
1707397500000|2024-02-08 13:05:00|9.24|9.24|9.25|9.25|9.25|9.25|9.23|9.23|0
1707397800000|2024-02-08 13:10:00|9.24|9.24|9.26|9.26|9.26|9.26|9.24|9.24|0
1707398100000|2024-02-08 13:15:00|9.24|9.24|9.24|9.24|9.24|9.24|9.24|9.24|0
1707398400000|2024-02-08 13:20:00|9.26|9.26|9.24|9.24|9.26|9.26|9.24|9.24|0
1707398700000|2024-02-08 13:25:00|9.26|9.26|9.28|9.28|9.28|9.28|9.26|9.26|0
1707399300000|2024-02-08 13:35:00|9.27|9.27|9.28|9.28|9.28|9.28|9.27|9.27|0
1707399600000|2024-02-08 13:40:00|9.26|9.26|9.26|9.26|9.26|9.26|9.26|9.26|0
1707399900000|2024-02-08 13:45:00|9.27|9.27|9.27|9.27|9.27|9.27|9.25|9.25|0
1707400200000|2024-02-08 13:50:00|9.26|9.26|9.28|9.28|9.28|9.28|9.26|9.26|0
1707400500000|2024-02-08 13:55:00|9.29|9.29|9.28|9.28|9.29|9.29|9.28|9.28|0
1707400800000|2024-02-08 14:00:00|9.26|9.26|9.26|9.26|9.26|9.26|9.26|9.26|0
1707401100000|2024-02-08 14:05:00|9.23|9.23|9.28|9.28|9.28|9.28|9.23|9.23|0
1707401400000|2024-02-08 14:10:00|9.27|9.27|9.26|9.26|9.29|9.29|9.25|9.25|0
1707401700000|2024-02-08 14:15:00|9.28|9.28|9.29|9.29|9.29|9.29|9.28|9.28|0
1707402000000|2024-02-08 14:20:00|9.32|9.32|9.33|9.33|9.33|9.33|9.32|9.32|0
1707402300000|2024-02-08 14:25:00|9.32|9.32|9.23|9.23|9.32|9.32|9.23|9.23|0
1707402600000|2024-02-08 14:30:00|9.24|9.24|9.32|9.32|9.32|9.32|9.21|9.21|0
1707402900000|2024-02-08 14:35:00|9.31|9.31|9.27|9.27|9.34|9.34|9.24|9.24|0
1707403200000|2024-02-08 14:40:00|9.26|9.26|9.2|9.2|9.26|9.26|9.19|9.19|0
1707403500000|2024-02-08 14:45:00|9.21|9.21|9.25|9.25|9.26|9.26|9.21|9.21|0
1707403800000|2024-02-08 14:50:00|9.24|9.24|9.34|9.34|9.34|9.34|9.24|9.24|0
1707404100000|2024-02-08 14:55:00|9.33|9.33|9.36|9.36|9.39|9.39|9.33|9.33|0
1707404400000|2024-02-08 15:00:00|9.35|9.35|9.34|9.34|9.37|9.37|9.33|9.33|0
1707404700000|2024-02-08 15:05:00|9.33|9.33|9.38|9.38|9.39|9.39|9.33|9.33|0
1707405000000|2024-02-08 15:10:00|9.39|9.39|9.39|9.39|9.4|9.4|9.38|9.38|0
1707405300000|2024-02-08 15:15:00|9.4|9.4|9.4|9.4|9.41|9.41|9.39|9.39|0
1707405600000|2024-02-08 15:20:00|9.41|9.41|9.35|9.35|9.43|9.43|9.35|9.35|0
1707405900000|2024-02-08 15:25:00|9.36|9.36|9.42|9.42|9.42|9.42|9.36|9.36|0
1707406200000|2024-02-08 15:30:00|9.41|9.41|9.44|9.44|9.44|9.44|9.4|9.4|0
1707406500000|2024-02-08 15:35:00|9.43|9.43|9.4|9.4|9.44|9.44|9.4|9.4|0
1707406800000|2024-02-08 15:40:00|9.38|9.38|9.41|9.41|9.41|9.41|9.37|9.37|0
1707407100000|2024-02-08 15:45:00|9.42|9.42|9.39|9.39|9.42|9.42|9.39|9.39|0
1707407400000|2024-02-08 15:50:00|9.4|9.4|9.43|9.43|9.44|9.44|9.4|9.4|0
1707407700000|2024-02-08 15:55:00|9.44|9.44|9.46|9.46|9.46|9.46|9.42|9.42|0
1707408000000|2024-02-08 16:00:00|9.47|9.47|9.45|9.45|9.47|9.47|9.45|9.45|0
1707408300000|2024-02-08 16:05:00|9.44|9.44|9.43|9.43|9.44|9.44|9.42|9.42|0
1707408600000|2024-02-08 16:10:00|9.42|9.42|9.38|9.38|9.43|9.43|9.38|9.38|0
1707408900000|2024-02-08 16:15:00|9.37|9.37|9.36|9.36|9.37|9.37|9.36|9.36|0
1707409200000|2024-02-08 16:20:00|9.37|9.37|9.4|9.4|9.4|9.4|9.37|9.37|0
1707409500000|2024-02-08 16:25:00|9.39|9.39|9.4|9.4|9.41|9.41|9.39|9.39|0
1707409800000|2024-02-08 16:30:00|9.39|9.39|9.42|9.42|9.42|9.42|9.39|9.39|0
1707410100000|2024-02-08 16:35:00|9.41|9.41|9.42|9.42|9.43|9.43|9.41|9.41|0
1707410400000|2024-02-08 16:40:00|9.43|9.43|9.43|9.43|9.44|9.44|9.43|9.43|0
1707410700000|2024-02-08 16:45:00|9.42|9.42|9.42|9.42|9.43|9.43|9.41|9.41|0
1707411000000|2024-02-08 16:50:00|9.41|9.41|9.37|9.37|9.42|9.42|9.36|9.36|0
1707411300000|2024-02-08 16:55:00|9.36|9.36|9.37|9.37|9.38|9.38|9.36|9.36|0
1707411600000|2024-02-08 17:00:00|9.36|9.36|9.36|9.36|9.36|9.36|9.34|9.34|0
1707411900000|2024-02-08 17:05:00|9.35|9.35|9.34|9.34|9.35|9.35|9.33|9.33|0
1707412200000|2024-02-08 17:10:00|9.33|9.33|9.37|9.37|9.37|9.37|9.33|9.33|0
1707412500000|2024-02-08 17:15:00|9.36|9.36|9.36|9.36|9.37|9.37|9.33|9.33|0
1707412800000|2024-02-08 17:20:00|9.35|9.35|9.33|9.33|9.35|9.35|9.33|9.33|0
1707413100000|2024-02-08 17:25:00|9.34|9.34|9.35|9.35|9.35|9.35|9.34|9.34|0
1707413400000|2024-02-08 17:30:00|9.34|9.34|9.32|9.32|9.34|9.34|9.32|9.32|0
1707413700000|2024-02-08 17:35:00|9.31|9.31|9.31|9.31|9.33|9.33|9.3|9.3|0
1707414000000|2024-02-08 17:40:00|9.32|9.32|9.3|9.3|9.32|9.32|9.3|9.3|0
1707414300000|2024-02-08 17:45:00|9.31|9.31|9.3|9.3|9.31|9.31|9.29|9.29|0
1707414600000|2024-02-08 17:50:00|9.31|9.31|9.31|9.31|9.32|9.32|9.3|9.3|0
1707414900000|2024-02-08 17:55:00|9.32|9.32|9.3|9.3|9.32|9.32|9.3|9.3|0
1707415200000|2024-02-08 18:00:00|9.31|9.31|9.34|9.34|9.35|9.35|9.31|9.31|0
1707415500000|2024-02-08 18:05:00|9.33|9.33|9.34|9.34|9.36|9.36|9.33|9.33|0
1707415800000|2024-02-08 18:10:00|9.35|9.35|9.33|9.33|9.35|9.35|9.33|9.33|0
1707416100000|2024-02-08 18:15:00|9.32|9.32|9.33|9.33|9.33|9.33|9.32|9.32|0
1707416400000|2024-02-08 18:20:00|9.34|9.34|9.33|9.33|9.34|9.34|9.33|9.33|0
1707416700000|2024-02-08 18:25:00|9.34|9.34|9.34|9.34|9.34|9.34|9.33|9.33|0
1707417000000|2024-02-08 18:30:00|9.33|9.33|9.35|9.35|9.36|9.36|9.33|9.33|0
1707417300000|2024-02-08 18:35:00|9.36|9.36|9.37|9.37|9.37|9.37|9.35|9.35|0
1707417600000|2024-02-08 18:40:00|9.36|9.36|9.36|9.36|9.37|9.37|9.35|9.35|0
1707417900000|2024-02-08 18:45:00|9.37|9.37|9.37|9.37|9.37|9.37|9.36|9.36|0
1707418200000|2024-02-08 18:50:00|9.36|9.36|9.36|9.36|9.36|9.36|9.35|9.35|0
1707418500000|2024-02-08 18:55:00|9.37|9.37|9.38|9.38|9.38|9.38|9.36|9.36|0
1707418800000|2024-02-08 19:00:00|9.37|9.37|9.36|9.36|9.37|9.37|9.36|9.36|0
1707419100000|2024-02-08 19:05:00|9.35|9.35|9.36|9.36|9.36|9.36|9.34|9.34|0
1707419400000|2024-02-08 19:10:00|9.37|9.37|9.37|9.37|9.38|9.38|9.36|9.36|0
1707419700000|2024-02-08 19:15:00|9.36|9.36|9.37|9.37|9.37|9.37|9.36|9.36|0
1707420000000|2024-02-08 19:20:00|9.36|9.36|9.36|9.36|9.37|9.37|9.36|9.36|0
1707420300000|2024-02-08 19:25:00|9.37|9.37|9.38|9.38|9.38|9.38|9.37|9.37|0
1707420600000|2024-02-08 19:30:00|9.37|9.37|9.36|9.36|9.37|9.37|9.35|9.35|0
1707420900000|2024-02-08 19:35:00|9.35|9.35|9.36|9.36|9.36|9.36|9.34|9.34|0
1707421200000|2024-02-08 19:40:00|9.35|9.35|9.37|9.37|9.38|9.38|9.35|9.35|0
1707421500000|2024-02-08 19:45:00|9.38|9.38|9.37|9.37|9.38|9.38|9.36|9.36|0
1707421800000|2024-02-08 19:50:00|9.36|9.36|9.35|9.35|9.37|9.37|9.35|9.35|0
1707422100000|2024-02-08 19:55:00|9.34|9.34|9.35|9.35|9.35|9.35|9.34|9.34|0
1707422400000|2024-02-08 20:00:00|9.34|9.34|9.35|9.35|9.36|9.36|9.34|9.34|0
1707422700000|2024-02-08 20:05:00|9.34|9.34|9.36|9.36|9.36|9.36|9.34|9.34|0
1707423000000|2024-02-08 20:10:00|9.35|9.35|9.36|9.36|9.37|9.37|9.35|9.35|0
1707423300000|2024-02-08 20:15:00|9.35|9.35|9.37|9.37|9.38|9.38|9.35|9.35|0
1707423600000|2024-02-08 20:20:00|9.38|9.38|9.38|9.38|9.38|9.38|9.37|9.37|0
1707423900000|2024-02-08 20:25:00|9.37|9.37|9.39|9.39|9.4|9.4|9.37|9.37|0
1707424200000|2024-02-08 20:30:00|9.38|9.38|9.38|9.38|9.38|9.38|9.38|9.38|0
1707424500000|2024-02-08 20:35:00|9.37|9.37|9.36|9.36|9.38|9.38|9.36|9.36|0
1707424800000|2024-02-08 20:40:00|9.37|9.37|9.36|9.36|9.37|9.37|9.36|9.36|0
1707425100000|2024-02-08 20:45:00|9.37|9.37|9.36|9.36|9.38|9.38|9.36|9.36|0
1707425400000|2024-02-08 20:50:00|9.37|9.37|9.36|9.36|9.38|9.38|9.35|9.35|0
1707425700000|2024-02-08 20:55:00|9.37|9.37|9.38|9.38|9.38|9.38|9.36|9.36|0
1707426000000|2024-02-08 21:00:00|9.36|9.36|9.38|9.38|9.38|9.38|9.36|9.36|0
1707426300000|2024-02-08 21:05:00|9.37|9.37|9.37|9.37|9.37|9.37|9.37|9.37|0
1707426600000|2024-02-08 21:10:00|9.36|9.36|9.36|9.36|9.38|9.38|9.36|9.36|0
1707426900000|2024-02-08 21:15:00|9.37|9.37|9.37|9.37|9.37|9.37|9.37|9.37|0
1707427200000|2024-02-08 21:20:00|9.38|9.38|9.37|9.37|9.38|9.38|9.37|9.37|0
1707427500000|2024-02-08 21:25:00|9.38|9.38|9.38|9.38|9.38|9.38|9.37|9.37|0
1707427800000|2024-02-08 21:30:00|9.37|9.37|9.38|9.38|9.38|9.38|9.37|9.37|0
1707429600000|2024-02-08 22:00:00|9.37|9.37|9.37|9.37|9.37|9.37|9.37|9.37|0
1707430200000|2024-02-08 22:10:00|9.4|9.4|9.42|9.42|9.42|9.42|9.4|9.4|0
1707430500000|2024-02-08 22:15:00|9.41|9.41|9.4|9.4|9.41|9.41|9.39|9.39|0
1707430800000|2024-02-08 22:20:00|9.41|9.41|9.41|9.41|9.41|9.41|9.41|9.41|0
1707431100000|2024-02-08 22:25:00|9.4|9.4|9.4|9.4|9.4|9.4|9.4|9.4|0
1707431400000|2024-02-08 22:30:00|9.41|9.41|9.4|9.4|9.41|9.41|9.39|9.39|0
1707431700000|2024-02-08 22:35:00|9.41|9.41|9.41|9.41|9.41|9.41|9.4|9.4|0
1707432000000|2024-02-08 22:40:00|9.4|9.4|9.4|9.4|9.41|9.41|9.4|9.4|0
1707432300000|2024-02-08 22:45:00|9.39|9.39|9.39|9.39|9.39|9.39|9.39|9.39|0
1707432900000|2024-02-08 22:55:00|9.4|9.4|9.4|9.4|9.4|9.4|9.4|9.4|0
1707433200000|2024-02-08 23:00:00|9.39|9.39|9.39|9.39|9.39|9.39|9.39|9.39|0
1707433500000|2024-02-08 23:05:00|9.44|9.44|9.44|9.44|9.44|9.44|9.44|9.44|0
1707433800000|2024-02-08 23:10:00|9.43|9.43|9.43|9.43|9.44|9.44|9.43|9.43|0
1707434100000|2024-02-08 23:15:00|9.4|9.4|9.4|9.4|9.4|9.4|9.4|9.4|0
1707434400000|2024-02-08 23:20:00|9.39|9.39|9.39|9.39|9.39|9.39|9.39|9.39|0
1707435000000|2024-02-08 23:30:00|9.4|9.4|9.39|9.39|9.4|9.4|9.39|9.39|0
1707435300000|2024-02-08 23:35:00|9.38|9.38|9.38|9.38|9.38|9.38|9.38|9.38|0
1707435600000|2024-02-08 23:40:00|9.39|9.39|9.39|9.39|9.39|9.39|9.39|9.39|0
1707435900000|2024-02-08 23:45:00|9.4|9.4|9.4|9.4|9.4|9.4|9.4|9.4|0
1707436500000|2024-02-08 23:55:00|9.39|9.39|9.39|9.39|9.39|9.39|9.39|9.39|0
1707437100000|2024-02-09 00:05:00|9.38|9.38|9.39|9.39|9.4|9.4|9.38|9.38|0
1707437400000|2024-02-09 00:10:00|9.4|9.4|9.4|9.4|9.4|9.4|9.4|9.4|0
1707437700000|2024-02-09 00:15:00|9.42|9.42|9.42|9.42|9.42|9.42|9.42|9.42|0
1707438000000|2024-02-09 00:20:00|9.39|9.39|9.42|9.42|9.42|9.42|9.39|9.39|0
1707438300000|2024-02-09 00:25:00|9.39|9.39|9.41|9.41|9.41|9.41|9.39|9.39|0
1707438600000|2024-02-09 00:30:00|9.39|9.39|9.38|9.38|9.39|9.39|9.38|9.38|0
1707438900000|2024-02-09 00:35:00|9.4|9.4|9.38|9.38|9.4|9.4|9.38|9.38|0
1707439500000|2024-02-09 00:45:00|9.4|9.4|9.4|9.4|9.4|9.4|9.37|9.37|0
1707439800000|2024-02-09 00:50:00|9.39|9.39|9.41|9.41|9.41|9.41|9.39|9.39|0
1707440100000|2024-02-09 00:55:00|9.4|9.4|9.43|9.43|9.43|9.43|9.4|9.4|0
1707469200000|2024-02-09 09:00:00|9.44|9.44|9.51|9.51|9.51|9.51|9.44|9.44|0
1707469500000|2024-02-09 09:05:00|9.5|9.5|9.55|9.55|9.55|9.55|9.5|9.5|0
1707469800000|2024-02-09 09:10:00|9.53|9.53|9.54|9.54|9.54|9.54|9.53|9.53|0
1707470100000|2024-02-09 09:15:00|9.55|9.55|9.53|9.53|9.55|9.55|9.53|9.53|0
1707470400000|2024-02-09 09:20:00|9.55|9.55|9.55|9.55|9.55|9.55|9.55|9.55|0
1707470700000|2024-02-09 09:25:00|9.54|9.54|9.54|9.54|9.54|9.54|9.54|9.54|0
1707471000000|2024-02-09 09:30:00|9.55|9.55|9.5|9.5|9.55|9.55|9.5|9.5|0
1707471300000|2024-02-09 09:35:00|9.53|9.53|9.49|9.49|9.54|9.54|9.49|9.49|0
1707471600000|2024-02-09 09:40:00|9.5|9.5|9.54|9.54|9.54|9.54|9.5|9.5|0
1707471900000|2024-02-09 09:45:00|9.55|9.55|9.55|9.55|9.55|9.55|9.55|9.55|0
1707473400000|2024-02-09 10:10:00|9.51|9.51|9.54|9.54|9.54|9.54|9.51|9.51|0
1707474300000|2024-02-09 10:25:00|9.52|9.52|9.52|9.52|9.52|9.52|9.52|9.52|0
1707474900000|2024-02-09 10:35:00|9.48|9.48|9.48|9.48|9.48|9.48|9.48|9.48|0
1707475200000|2024-02-09 10:40:00|9.47|9.47|9.47|9.47|9.47|9.47|9.47|9.47|0
1707475500000|2024-02-09 10:45:00|9.48|9.48|9.48|9.48|9.48|9.48|9.48|9.48|0
1707475800000|2024-02-09 10:50:00|9.47|9.47|9.47|9.47|9.47|9.47|9.47|9.47|0
1707476100000|2024-02-09 10:55:00|9.52|9.52|9.49|9.49|9.52|9.52|9.48|9.48|0
1707476700000|2024-02-09 11:05:00|9.5|9.5|9.51|9.51|9.51|9.51|9.5|9.5|0
1707477000000|2024-02-09 11:10:00|9.49|9.49|9.49|9.49|9.49|9.49|9.49|9.49|0
1707477300000|2024-02-09 11:15:00|9.5|9.5|9.51|9.51|9.51|9.51|9.5|9.5|0
1707477600000|2024-02-09 11:20:00|9.48|9.48|9.47|9.47|9.48|9.48|9.47|9.47|0
1707477900000|2024-02-09 11:25:00|9.49|9.49|9.5|9.5|9.5|9.5|9.49|9.49|0
1707478200000|2024-02-09 11:30:00|9.48|9.48|9.48|9.48|9.48|9.48|9.48|9.48|0
1707478500000|2024-02-09 11:35:00|9.5|9.5|9.48|9.48|9.5|9.5|9.48|9.48|0
1707478800000|2024-02-09 11:40:00|9.5|9.5|9.51|9.51|9.51|9.51|9.5|9.5|0
1707479100000|2024-02-09 11:45:00|9.49|9.49|9.51|9.51|9.53|9.53|9.49|9.49|0
1707479400000|2024-02-09 11:50:00|9.52|9.52|9.52|9.52|9.53|9.53|9.52|9.52|0
1707479700000|2024-02-09 11:55:00|9.53|9.53|9.56|9.56|9.56|9.56|9.52|9.52|0
1707480000000|2024-02-09 12:00:00|9.53|9.53|9.57|9.57|9.58|9.58|9.53|9.53|0
1707480300000|2024-02-09 12:05:00|9.59|9.59|9.59|9.59|9.59|9.59|9.59|9.59|0
1707480600000|2024-02-09 12:10:00|9.58|9.58|9.59|9.59|9.59|9.59|9.57|9.57|0
1707480900000|2024-02-09 12:15:00|9.58|9.58|9.57|9.57|9.59|9.59|9.57|9.57|0
1707481500000|2024-02-09 12:25:00|9.58|9.58|9.58|9.58|9.58|9.58|9.58|9.58|0
1707482100000|2024-02-09 12:35:00|9.57|9.57|9.58|9.58|9.59|9.59|9.55|9.55|0
1707482400000|2024-02-09 12:40:00|9.59|9.59|9.59|9.59|9.59|9.59|9.59|9.59|0
1707482700000|2024-02-09 12:45:00|9.58|9.58|9.58|9.58|9.58|9.58|9.58|9.58|0
1707483000000|2024-02-09 12:50:00|9.57|9.57|9.57|9.57|9.58|9.58|9.57|9.57|0
1707483600000|2024-02-09 13:00:00|9.58|9.58|9.59|9.59|9.59|9.59|9.58|9.58|0
1707483900000|2024-02-09 13:05:00|9.57|9.57|9.57|9.57|9.57|9.57|9.57|9.57|0
1707484200000|2024-02-09 13:10:00|9.58|9.58|9.58|9.58|9.58|9.58|9.58|9.58|0
1707484500000|2024-02-09 13:15:00|9.59|9.59|9.59|9.59|9.59|9.59|9.59|9.59|0
1707485400000|2024-02-09 13:30:00|9.6|9.6|9.6|9.6|9.6|9.6|9.6|9.6|0
1707485700000|2024-02-09 13:35:00|9.59|9.59|9.6|9.6|9.6|9.6|9.59|9.59|0
1707486000000|2024-02-09 13:40:00|9.59|9.59|9.61|9.61|9.61|9.61|9.57|9.57|0
1707486300000|2024-02-09 13:45:00|9.6|9.6|9.66|9.66|9.66|9.66|9.6|9.6|0
1707486600000|2024-02-09 13:50:00|9.63|9.63|9.64|9.64|9.64|9.64|9.63|9.63|0
1707487200000|2024-02-09 14:00:00|9.65|9.65|9.62|9.62|9.65|9.65|9.62|9.62|0
1707487500000|2024-02-09 14:05:00|9.61|9.61|9.63|9.63|9.63|9.63|9.61|9.61|0
1707487800000|2024-02-09 14:10:00|9.61|9.61|9.61|9.61|9.63|9.63|9.59|9.59|0
1707488100000|2024-02-09 14:15:00|9.6|9.6|9.54|9.54|9.6|9.6|9.54|9.54|0
1707488400000|2024-02-09 14:20:00|9.55|9.55|9.54|9.54|9.55|9.55|9.53|9.53|0
1707488700000|2024-02-09 14:25:00|9.53|9.53|9.54|9.54|9.54|9.54|9.53|9.53|0
1707489000000|2024-02-09 14:30:00|9.53|9.53|9.54|9.54|9.57|9.57|9.5|9.5|0
1707489300000|2024-02-09 14:35:00|9.53|9.53|9.48|9.48|9.56|9.56|9.48|9.48|0
1707489600000|2024-02-09 14:40:00|9.47|9.47|9.58|9.58|9.6|9.6|9.46|9.46|0
1707489900000|2024-02-09 14:45:00|9.59|9.59|9.5|9.5|9.59|9.59|9.5|9.5|0
1707490200000|2024-02-09 14:50:00|9.51|9.51|9.5|9.5|9.52|9.52|9.47|9.47|0
1707490500000|2024-02-09 14:55:00|9.51|9.51|9.5|9.5|9.52|9.52|9.47|9.47|0
1707490800000|2024-02-09 15:00:00|9.51|9.51|9.48|9.48|9.51|9.51|9.46|9.46|0
1707491100000|2024-02-09 15:05:00|9.49|9.49|9.53|9.53|9.53|9.53|9.46|9.46|0
1707491400000|2024-02-09 15:10:00|9.52|9.52|9.52|9.52|9.54|9.54|9.49|9.49|0
1707491700000|2024-02-09 15:15:00|9.51|9.51|9.55|9.55|9.56|9.56|9.51|9.51|0
1707492000000|2024-02-09 15:20:00|9.56|9.56|9.55|9.55|9.58|9.58|9.54|9.54|0
1707492300000|2024-02-09 15:25:00|9.54|9.54|9.56|9.56|9.58|9.58|9.53|9.53|0
1707492600000|2024-02-09 15:30:00|9.57|9.57|9.58|9.58|9.59|9.59|9.54|9.54|0
1707492900000|2024-02-09 15:35:00|9.56|9.56|9.53|9.53|9.56|9.56|9.52|9.52|0
1707493200000|2024-02-09 15:40:00|9.52|9.52|9.57|9.57|9.57|9.57|9.51|9.51|0
1707493500000|2024-02-09 15:45:00|9.58|9.58|9.57|9.57|9.59|9.59|9.56|9.56|0
1707493800000|2024-02-09 15:50:00|9.58|9.58|9.56|9.56|9.58|9.58|9.56|9.56|0
1707494100000|2024-02-09 15:55:00|9.55|9.55|9.55|9.55|9.55|9.55|9.52|9.52|0
1707494400000|2024-02-09 16:00:00|9.56|9.56|9.56|9.56|9.56|9.56|9.54|9.54|0
1707494700000|2024-02-09 16:05:00|9.55|9.55|9.58|9.58|9.58|9.58|9.54|9.54|0
1707495000000|2024-02-09 16:10:00|9.59|9.59|9.57|9.57|9.59|9.59|9.57|9.57|0
1707495300000|2024-02-09 16:15:00|9.58|9.58|9.54|9.54|9.58|9.58|9.54|9.54|0
1707495600000|2024-02-09 16:20:00|9.55|9.55|9.51|9.51|9.55|9.55|9.51|9.51|0
1707495900000|2024-02-09 16:25:00|9.5|9.5|9.47|9.47|9.51|9.51|9.45|9.45|0
1707496200000|2024-02-09 16:30:00|9.46|9.46|9.46|9.46|9.47|9.47|9.44|9.44|0
1707496500000|2024-02-09 16:35:00|9.45|9.45|9.42|9.42|9.45|9.45|9.42|9.42|0
1707496800000|2024-02-09 16:40:00|9.43|9.43|9.42|9.42|9.43|9.43|9.4|9.4|0
1707497100000|2024-02-09 16:45:00|9.43|9.43|9.42|9.42|9.43|9.43|9.4|9.4|0
1707497400000|2024-02-09 16:50:00|9.43|9.43|9.43|9.43|9.44|9.44|9.42|9.42|0
1707497700000|2024-02-09 16:55:00|9.42|9.42|9.47|9.47|9.48|9.48|9.42|9.42|0
1707498000000|2024-02-09 17:00:00|9.48|9.48|9.47|9.47|9.48|9.48|9.45|9.45|0
1707498300000|2024-02-09 17:05:00|9.46|9.46|9.48|9.48|9.48|9.48|9.46|9.46|0
1707498600000|2024-02-09 17:10:00|9.47|9.47|9.5|9.5|9.5|9.5|9.47|9.47|0
1707498900000|2024-02-09 17:15:00|9.49|9.49|9.51|9.51|9.52|9.52|9.49|9.49|0
1707499200000|2024-02-09 17:20:00|9.5|9.5|9.51|9.51|9.51|9.51|9.5|9.5|0
1707499500000|2024-02-09 17:25:00|9.52|9.52|9.54|9.54|9.55|9.55|9.51|9.51|0
1707499800000|2024-02-09 17:30:00|9.55|9.55|9.52|9.52|9.55|9.55|9.52|9.52|0
1707500100000|2024-02-09 17:35:00|9.53|9.53|9.54|9.54|9.54|9.54|9.52|9.52|0
1707500400000|2024-02-09 17:40:00|9.53|9.53|9.53|9.53|9.54|9.54|9.53|9.53|0
1707500700000|2024-02-09 17:45:00|9.54|9.54|9.55|9.55|9.56|9.56|9.54|9.54|0
1707501000000|2024-02-09 17:50:00|9.56|9.56|9.56|9.56|9.56|9.56|9.54|9.54|0
1707501300000|2024-02-09 17:55:00|9.57|9.57|9.56|9.56|9.58|9.58|9.55|9.55|0
1707501600000|2024-02-09 18:00:00|9.55|9.55|9.56|9.56|9.57|9.57|9.54|9.54|0
1707501900000|2024-02-09 18:05:00|9.57|9.57|9.54|9.54|9.58|9.58|9.54|9.54|0
1707502200000|2024-02-09 18:10:00|9.55|9.55|9.57|9.57|9.58|9.58|9.55|9.55|0
1707502500000|2024-02-09 18:15:00|9.58|9.58|9.58|9.58|9.59|9.59|9.57|9.57|0
1707502800000|2024-02-09 18:20:00|9.59|9.59|9.6|9.6|9.6|9.6|9.58|9.58|0
1707503100000|2024-02-09 18:25:00|9.61|9.61|9.63|9.63|9.63|9.63|9.59|9.59|0
1707503400000|2024-02-09 18:30:00|9.62|9.62|9.64|9.64|9.64|9.64|9.62|9.62|0
1707503700000|2024-02-09 18:35:00|9.62|9.62|9.61|9.61|9.62|9.62|9.59|9.59|0
1707504000000|2024-02-09 18:40:00|9.62|9.62|9.64|9.64|9.64|9.64|9.61|9.61|0
1707504300000|2024-02-09 18:45:00|9.65|9.65|9.65|9.65|9.65|9.65|9.64|9.64|0
1707504600000|2024-02-09 18:50:00|9.64|9.64|9.66|9.66|9.69|9.69|9.64|9.64|0
1707504900000|2024-02-09 18:55:00|9.65|9.65|9.64|9.64|9.66|9.66|9.64|9.64|0
1707505200000|2024-02-09 19:00:00|9.63|9.63|9.64|9.64|9.65|9.65|9.62|9.62|0
1707505500000|2024-02-09 19:05:00|9.65|9.65|9.66|9.66|9.66|9.66|9.64|9.64|0
1707505800000|2024-02-09 19:10:00|9.65|9.65|9.67|9.67|9.67|9.67|9.64|9.64|0
1707506100000|2024-02-09 19:15:00|9.66|9.66|9.64|9.64|9.66|9.66|9.64|9.64|0
1707506400000|2024-02-09 19:20:00|9.63|9.63|9.64|9.64|9.64|9.64|9.62|9.62|0
1707506700000|2024-02-09 19:25:00|9.63|9.63|9.63|9.63|9.64|9.64|9.63|9.63|0
1707507000000|2024-02-09 19:30:00|9.64|9.64|9.65|9.65|9.66|9.66|9.64|9.64|0
1707507300000|2024-02-09 19:35:00|9.64|9.64|9.68|9.68|9.68|9.68|9.62|9.62|0
1707507600000|2024-02-09 19:40:00|9.67|9.67|9.67|9.67|9.68|9.68|9.65|9.65|0
1707507900000|2024-02-09 19:45:00|9.68|9.68|9.67|9.67|9.68|9.68|9.66|9.66|0
1707508200000|2024-02-09 19:50:00|9.66|9.66|9.64|9.64|9.67|9.67|9.63|9.63|0
1707508500000|2024-02-09 19:55:00|9.63|9.63|9.64|9.64|9.64|9.64|9.62|9.62|0
1707508800000|2024-02-09 20:00:00|9.63|9.63|9.65|9.65|9.65|9.65|9.63|9.63|0
1707509100000|2024-02-09 20:05:00|9.64|9.64|9.65|9.65|9.65|9.65|9.63|9.63|0
1707509400000|2024-02-09 20:10:00|9.66|9.66|9.68|9.68|9.68|9.68|9.66|9.66|0
1707509700000|2024-02-09 20:15:00|9.69|9.69|9.66|9.66|9.69|9.69|9.66|9.66|0
1707510000000|2024-02-09 20:20:00|9.65|9.65|9.66|9.66|9.66|9.66|9.64|9.64|0
1707510300000|2024-02-09 20:25:00|9.65|9.65|9.66|9.66|9.67|9.67|9.65|9.65|0
1707510600000|2024-02-09 20:30:00|9.67|9.67|9.65|9.65|9.67|9.67|9.64|9.64|0
1707510900000|2024-02-09 20:35:00|9.64|9.64|9.62|9.62|9.64|9.64|9.62|9.62|0
1707511200000|2024-02-09 20:40:00|9.63|9.63|9.65|9.65|9.65|9.65|9.62|9.62|0
1707511500000|2024-02-09 20:45:00|9.66|9.66|9.64|9.64|9.66|9.66|9.63|9.63|0
1707511800000|2024-02-09 20:50:00|9.65|9.65|9.65|9.65|9.65|9.65|9.65|9.65|0
1707512100000|2024-02-09 20:55:00|9.66|9.66|9.65|9.65|9.67|9.67|9.64|9.64|0
1707728400000|2024-02-12 09:00:00|9.83|9.83|9.98|9.98|10.11|10.11|9.74|9.74|0
1707728700000|2024-02-12 09:05:00|9.99|9.99|10.02|10.02|10.08|10.08|9.95|9.95|0
1707729000000|2024-02-12 09:10:00|10.06|10.06|10.03|10.03|10.07|10.07|10.03|10.03|0
1707729300000|2024-02-12 09:15:00|10.11|10.11|10.11|10.11|10.13|10.13|10.04|10.04|0
1707729600000|2024-02-12 09:20:00|10.1|10.1|10.04|10.04|10.1|10.1|10.04|10.04|0
1707729900000|2024-02-12 09:25:00|10.07|10.07|10.04|10.04|10.07|10.07|10.04|10.04|0
1707730200000|2024-02-12 09:30:00|10.03|10.03|10.01|10.01|10.04|10.04|10.01|10.01|0
1707730500000|2024-02-12 09:35:00|10|10|10.07|10.07|10.07|10.07|10|10|0
1707730800000|2024-02-12 09:40:00|10.03|10.03|10.06|10.06|10.09|10.09|10.03|10.03|0
1707731100000|2024-02-12 09:45:00|10.03|10.03|10.03|10.03|10.03|10.03|9.99|9.99|0
1707731400000|2024-02-12 09:50:00|10.04|10.04|9.99|9.99|10.04|10.04|9.99|9.99|0
1707731700000|2024-02-12 09:55:00|9.95|9.95|9.94|9.94|9.95|9.95|9.94|9.94|0
1707732000000|2024-02-12 10:00:00|9.97|9.97|9.97|9.97|9.97|9.97|9.97|9.97|0
1707732300000|2024-02-12 10:05:00|9.99|9.99|9.97|9.97|9.99|9.99|9.94|9.94|0
1707732600000|2024-02-12 10:10:00|9.94|9.94|9.96|9.96|9.97|9.97|9.94|9.94|0
1707732900000|2024-02-12 10:15:00|9.95|9.95|9.97|9.97|9.98|9.98|9.95|9.95|0
1707733200000|2024-02-12 10:20:00|9.99|9.99|9.99|9.99|9.99|9.99|9.99|9.99|0
1707733500000|2024-02-12 10:25:00|10.03|10.03|10.02|10.02|10.05|10.05|10.02|10.02|0
1707733800000|2024-02-12 10:30:00|10.03|10.03|10.02|10.02|10.03|10.03|9.99|9.99|0
1707734100000|2024-02-12 10:35:00|9.96|9.96|10.02|10.02|10.02|10.02|9.96|9.96|0
1707734400000|2024-02-12 10:40:00|10|10|10|10|10|10|10|10|0
1707734700000|2024-02-12 10:45:00|9.96|9.96|9.97|9.97|9.99|9.99|9.96|9.96|0
1707735000000|2024-02-12 10:50:00|9.99|9.99|9.95|9.95|9.99|9.99|9.95|9.95|0
1707735600000|2024-02-12 11:00:00|9.99|9.99|9.96|9.96|9.99|9.99|9.96|9.96|0
1707735900000|2024-02-12 11:05:00|9.98|9.98|9.99|9.99|9.99|9.99|9.95|9.95|0
1707736200000|2024-02-12 11:10:00|9.96|9.96|9.97|9.97|9.97|9.97|9.96|9.96|0
1707736500000|2024-02-12 11:15:00|9.94|9.94|9.99|9.99|9.99|9.99|9.94|9.94|0
1707736800000|2024-02-12 11:20:00|10.01|10.01|10.01|10.01|10.01|10.01|10.01|10.01|0
1707737100000|2024-02-12 11:25:00|9.97|9.97|9.99|9.99|9.99|9.99|9.94|9.94|0
1707737400000|2024-02-12 11:30:00|9.95|9.95|9.95|9.95|9.99|9.99|9.94|9.94|0
1707737700000|2024-02-12 11:35:00|9.94|9.94|9.94|9.94|9.95|9.95|9.94|9.94|0
1707738300000|2024-02-12 11:45:00|9.93|9.93|9.92|9.92|9.93|9.93|9.92|9.92|0
1707738600000|2024-02-12 11:50:00|9.93|9.93|9.92|9.92|9.94|9.94|9.92|9.92|0
1707738900000|2024-02-12 11:55:00|9.94|9.94|9.94|9.94|9.94|9.94|9.94|9.94|0
1707739200000|2024-02-12 12:00:00|9.92|9.92|9.89|9.89|9.92|9.92|9.89|9.89|0
1707739500000|2024-02-12 12:05:00|9.88|9.88|9.89|9.89|9.89|9.89|9.88|9.88|0
1707739800000|2024-02-12 12:10:00|9.91|9.91|9.93|9.93|9.99|9.99|9.91|9.91|0
1707740100000|2024-02-12 12:15:00|9.92|9.92|9.98|9.98|9.98|9.98|9.92|9.92|0
1707740400000|2024-02-12 12:20:00|9.94|9.94|9.9|9.9|9.94|9.94|9.89|9.89|0
1707741000000|2024-02-12 12:30:00|9.92|9.92|9.9|9.9|9.92|9.92|9.9|9.9|0
1707741300000|2024-02-12 12:35:00|9.89|9.89|9.89|9.89|9.89|9.89|9.89|9.89|0
1707741600000|2024-02-12 12:40:00|9.88|9.88|9.89|9.89|9.89|9.89|9.86|9.86|0
1707741900000|2024-02-12 12:45:00|9.88|9.88|9.86|9.86|9.88|9.88|9.86|9.86|0
1707742200000|2024-02-12 12:50:00|9.87|9.87|9.88|9.88|9.89|9.89|9.86|9.86|0
1707742500000|2024-02-12 12:55:00|9.89|9.89|9.89|9.89|9.89|9.89|9.89|9.89|0
1707742800000|2024-02-12 13:00:00|9.9|9.9|9.89|9.89|9.91|9.91|9.89|9.89|0
1707743100000|2024-02-12 13:05:00|9.9|9.9|9.96|9.96|9.96|9.96|9.9|9.9|0
1707743400000|2024-02-12 13:10:00|9.98|9.98|9.97|9.97|9.99|9.99|9.97|9.97|0
1707743700000|2024-02-12 13:15:00|9.99|9.99|10|10|10|10|9.98|9.98|0
1707744000000|2024-02-12 13:20:00|9.99|9.99|10.01|10.01|10.01|10.01|9.99|9.99|0
1707744300000|2024-02-12 13:25:00|10|10|9.99|9.99|10.01|10.01|9.98|9.98|0
1707744600000|2024-02-12 13:30:00|9.97|9.97|9.97|9.97|9.99|9.99|9.97|9.97|0
1707744900000|2024-02-12 13:35:00|9.98|9.98|9.95|9.95|9.98|9.98|9.95|9.95|0
1707745200000|2024-02-12 13:40:00|9.94|9.94|9.94|9.94|9.94|9.94|9.93|9.93|0
1707745500000|2024-02-12 13:45:00|9.91|9.91|9.92|9.92|9.92|9.92|9.88|9.88|0
1707745800000|2024-02-12 13:50:00|9.93|9.93|9.92|9.92|9.94|9.94|9.89|9.89|0
1707746100000|2024-02-12 13:55:00|9.91|9.91|9.88|9.88|9.94|9.94|9.86|9.86|0
1707746400000|2024-02-12 14:00:00|9.87|9.87|9.89|9.89|9.89|9.89|9.86|9.86|0
1707746700000|2024-02-12 14:05:00|9.94|9.94|9.91|9.91|9.94|9.94|9.89|9.89|0
1707747000000|2024-02-12 14:10:00|9.9|9.9|9.93|9.93|9.93|9.93|9.89|9.89|0
1707747300000|2024-02-12 14:15:00|9.92|9.92|9.86|9.86|9.93|9.93|9.85|9.85|0
1707747600000|2024-02-12 14:20:00|9.85|9.85|9.86|9.86|9.89|9.89|9.85|9.85|0
1707747900000|2024-02-12 14:25:00|9.92|9.92|9.79|9.79|9.93|9.93|9.79|9.79|0
1707748200000|2024-02-12 14:30:00|9.84|9.84|9.96|9.96|9.97|9.97|9.76|9.76|0
1707748500000|2024-02-12 14:35:00|9.93|9.93|9.92|9.92|9.96|9.96|9.89|9.89|0
1707748800000|2024-02-12 14:40:00|9.91|9.91|9.98|9.98|10|10|9.9|9.9|0
1707749100000|2024-02-12 14:45:00|9.99|9.99|10.04|10.04|10.1|10.1|9.99|9.99|0
1707749400000|2024-02-12 14:50:00|10.06|10.06|10.04|10.04|10.11|10.11|10.04|10.04|0
1707749700000|2024-02-12 14:55:00|10.03|10.03|10.03|10.03|10.04|10.04|10.01|10.01|0
1707750000000|2024-02-12 15:00:00|10|10|10.02|10.02|10.03|10.03|9.98|9.98|0
1707750300000|2024-02-12 15:05:00|10.01|10.01|10.02|10.02|10.03|10.03|9.98|9.98|0
1707750600000|2024-02-12 15:10:00|10.03|10.03|10.02|10.02|10.06|10.06|10.02|10.02|0
1707750900000|2024-02-12 15:15:00|10.01|10.01|9.96|9.96|10.01|10.01|9.96|9.96|0
1707751200000|2024-02-12 15:20:00|9.95|9.95|9.97|9.97|9.98|9.98|9.94|9.94|0
1707751500000|2024-02-12 15:25:00|9.98|9.98|9.98|9.98|10.02|10.02|9.98|9.98|0
1707751800000|2024-02-12 15:30:00|10|10|10.05|10.05|10.07|10.07|9.99|9.99|0
1707752100000|2024-02-12 15:35:00|10.06|10.06|10.08|10.08|10.09|10.09|10.05|10.05|0
1707752400000|2024-02-12 15:40:00|10.09|10.09|10.05|10.05|10.09|10.09|10.04|10.04|0
1707752700000|2024-02-12 15:45:00|10.04|10.04|10.09|10.09|10.1|10.1|9.99|9.99|0
1707753000000|2024-02-12 15:50:00|10.08|10.08|10.1|10.1|10.11|10.11|10.06|10.06|0
1707753300000|2024-02-12 15:55:00|10.11|10.11|10.09|10.09|10.11|10.11|10.07|10.07|0
1707753600000|2024-02-12 16:00:00|10.08|10.08|10.12|10.12|10.12|10.12|10.05|10.05|0
1707753900000|2024-02-12 16:05:00|10.11|10.11|10.1|10.1|10.11|10.11|10.07|10.07|0
1707754200000|2024-02-12 16:10:00|10.11|10.11|10.09|10.09|10.14|10.14|10.07|10.07|0
1707754500000|2024-02-12 16:15:00|10.08|10.08|10.09|10.09|10.1|10.1|10.07|10.07|0
1707754800000|2024-02-12 16:20:00|10.08|10.08|10.11|10.11|10.11|10.11|10.07|10.07|0
1707755100000|2024-02-12 16:25:00|10.1|10.1|10.1|10.1|10.11|10.11|10.07|10.07|0
1707755400000|2024-02-12 16:30:00|10.11|10.11|10.11|10.11|10.13|10.13|10.09|10.09|0
1707755700000|2024-02-12 16:35:00|10.1|10.1|10.07|10.07|10.1|10.1|10.06|10.06|0
1707756000000|2024-02-12 16:40:00|10.08|10.08|10.05|10.05|10.08|10.08|10.04|10.04|0
1707756300000|2024-02-12 16:45:00|10.03|10.03|10|10|10.04|10.04|10|10|0
1707756600000|2024-02-12 16:50:00|10.02|10.02|10.05|10.05|10.05|10.05|10|10|0
1707756900000|2024-02-12 16:55:00|10.06|10.06|10.04|10.04|10.07|10.07|10.04|10.04|0
1707757200000|2024-02-12 17:00:00|10.06|10.06|10.06|10.06|10.08|10.08|10.06|10.06|0
1707757500000|2024-02-12 17:05:00|10.07|10.07|10.05|10.05|10.07|10.07|10.05|10.05|0
1707757800000|2024-02-12 17:10:00|10.06|10.06|10.06|10.06|10.07|10.07|10.04|10.04|0
1707758100000|2024-02-12 17:15:00|10.07|10.07|10.1|10.1|10.11|10.11|10.06|10.06|0
1707758400000|2024-02-12 17:20:00|10.09|10.09|10.08|10.08|10.09|10.09|10.07|10.07|0
1707758700000|2024-02-12 17:25:00|10.07|10.07|10.07|10.07|10.08|10.08|10.05|10.05|0
1707759000000|2024-02-12 17:30:00|10.06|10.06|10.1|10.1|10.11|10.11|10.06|10.06|0
1707759300000|2024-02-12 17:35:00|10.09|10.09|10.06|10.06|10.09|10.09|10.05|10.05|0
1707759600000|2024-02-12 17:40:00|10.05|10.05|10.06|10.06|10.08|10.08|10.04|10.04|0
1707759900000|2024-02-12 17:45:00|10.07|10.07|10.1|10.1|10.12|10.12|10.07|10.07|0
1707760200000|2024-02-12 17:50:00|10.11|10.11|10.1|10.1|10.12|10.12|10.1|10.1|0
1707760500000|2024-02-12 17:55:00|10.09|10.09|10.1|10.1|10.1|10.1|10.09|10.09|0
1707760800000|2024-02-12 18:00:00|10.12|10.12|10.09|10.09|10.12|10.12|10.09|10.09|0
1707761100000|2024-02-12 18:05:00|10.1|10.1|10.09|10.09|10.1|10.1|10.07|10.07|0
1707761400000|2024-02-12 18:10:00|10.1|10.1|10.1|10.1|10.11|10.11|10.1|10.1|0
1707761700000|2024-02-12 18:15:00|10.11|10.11|10.1|10.1|10.12|10.12|10.09|10.09|0
1707762000000|2024-02-12 18:20:00|10.09|10.09|10.09|10.09|10.09|10.09|10.08|10.08|0
1707762300000|2024-02-12 18:25:00|10.08|10.08|10.05|10.05|10.08|10.08|10.04|10.04|0
1707762600000|2024-02-12 18:30:00|10.04|10.04|10.04|10.04|10.07|10.07|10.03|10.03|0
1707762900000|2024-02-12 18:35:00|10.05|10.05|9.99|9.99|10.05|10.05|9.99|9.99|0
1707763200000|2024-02-12 18:40:00|10|10|10.01|10.01|10.02|10.02|9.99|9.99|0
1707763500000|2024-02-12 18:45:00|10.02|10.02|10.02|10.02|10.03|10.03|10.01|10.01|0
1707763800000|2024-02-12 18:50:00|10|10|10|10|10.02|10.02|9.99|9.99|0
1707764100000|2024-02-12 18:55:00|9.99|9.99|10.02|10.02|10.02|10.02|9.99|9.99|0
1707764400000|2024-02-12 19:00:00|10.01|10.01|10.02|10.02|10.03|10.03|10.01|10.01|0
1707764700000|2024-02-12 19:05:00|10.01|10.01|10.04|10.04|10.04|10.04|10.01|10.01|0
1707765000000|2024-02-12 19:10:00|10.05|10.05|10.04|10.04|10.05|10.05|10.02|10.02|0
1707765300000|2024-02-12 19:15:00|10.03|10.03|9.97|9.97|10.03|10.03|9.96|9.96|0
1707765600000|2024-02-12 19:20:00|9.96|9.96|9.94|9.94|9.96|9.96|9.94|9.94|0
1707765900000|2024-02-12 19:25:00|9.95|9.95|9.96|9.96|9.97|9.97|9.94|9.94|0
1707766200000|2024-02-12 19:30:00|9.97|9.97|9.97|9.97|9.99|9.99|9.97|9.97|0
1707766500000|2024-02-12 19:35:00|9.96|9.96|9.97|9.97|9.99|9.99|9.95|9.95|0
1707766800000|2024-02-12 19:40:00|9.98|9.98|10.01|10.01|10.02|10.02|9.98|9.98|0
1707767100000|2024-02-12 19:45:00|10|10|9.97|9.97|10.01|10.01|9.97|9.97|0
1707767400000|2024-02-12 19:50:00|9.98|9.98|9.95|9.95|9.98|9.98|9.94|9.94|0
1707767700000|2024-02-12 19:55:00|9.96|9.96|9.97|9.97|9.97|9.97|9.95|9.95|0
1707768000000|2024-02-12 20:00:00|9.96|9.96|9.99|9.99|9.99|9.99|9.96|9.96|0
1707768300000|2024-02-12 20:05:00|9.98|9.98|9.97|9.97|10|10|9.97|9.97|0
1707768600000|2024-02-12 20:10:00|9.98|9.98|10|10|10|10|9.97|9.97|0
1707768900000|2024-02-12 20:15:00|10.01|10.01|10|10|10.03|10.03|9.99|9.99|0
1707769200000|2024-02-12 20:20:00|9.99|9.99|9.99|9.99|10|10|9.98|9.98|0
1707769500000|2024-02-12 20:25:00|10|10|10.01|10.01|10.03|10.03|9.99|9.99|0
1707769800000|2024-02-12 20:30:00|10.02|10.02|10.03|10.03|10.05|10.05|10.02|10.02|0
1707770100000|2024-02-12 20:35:00|10.04|10.04|10.05|10.05|10.06|10.06|10.04|10.04|0
1707770400000|2024-02-12 20:40:00|10.06|10.06|10.06|10.06|10.07|10.07|10.05|10.05|0
1707770700000|2024-02-12 20:45:00|10.07|10.07|10.04|10.04|10.07|10.07|10.04|10.04|0
1707771000000|2024-02-12 20:50:00|10.05|10.05|10.03|10.03|10.06|10.06|10.03|10.03|0
1707771300000|2024-02-12 20:55:00|10.04|10.04|10.03|10.03|10.06|10.06|10.03|10.03|0
1707771600000|2024-02-12 21:00:00|10.04|10.04|10.1|10.1|10.1|10.1|10.04|10.04|0
1707771900000|2024-02-12 21:05:00|10.12|10.12|10.05|10.05|10.12|10.12|10.04|10.04|0
1707772200000|2024-02-12 21:10:00|10.04|10.04|10.06|10.06|10.06|10.06|10.04|10.04|0
1707772500000|2024-02-12 21:15:00|10.04|10.04|10.06|10.06|10.06|10.06|10.04|10.04|0
1707772800000|2024-02-12 21:20:00|10.05|10.05|10.06|10.06|10.07|10.07|10.05|10.05|0
1707773100000|2024-02-12 21:25:00|10.08|10.08|10.05|10.05|10.08|10.08|10.05|10.05|0
1707773400000|2024-02-12 21:30:00|10.04|10.04|10.04|10.04|10.05|10.05|10.04|10.04|0
1707773700000|2024-02-12 21:35:00|10.01|10.01|10|10|10.01|10.01|10|10|0
1707774000000|2024-02-12 21:40:00|9.99|9.99|10|10|10|10|9.99|9.99|0
1707774300000|2024-02-12 21:45:00|10.01|10.01|10.01|10.01|10.04|10.04|10.01|10.01|0
1707774600000|2024-02-12 21:50:00|10.02|10.02|10.03|10.03|10.03|10.03|10.02|10.02|0
1707774900000|2024-02-12 21:55:00|10.04|10.04|10.04|10.04|10.04|10.04|10.04|10.04|0
1707775200000|2024-02-12 22:00:00|10.08|10.08|10.07|10.07|10.09|10.09|10.07|10.07|0
1707775500000|2024-02-12 22:05:00|10.06|10.06|10.04|10.04|10.06|10.06|10.04|10.04|0
1707776100000|2024-02-12 22:15:00|10.06|10.06|10.08|10.08|10.08|10.08|10.06|10.06|0
1707776700000|2024-02-12 22:25:00|10.06|10.06|10.06|10.06|10.06|10.06|10.06|10.06|0
1707777000000|2024-02-12 22:30:00|10.07|10.07|10.07|10.07|10.07|10.07|10.07|10.07|0
1707777300000|2024-02-12 22:35:00|10.08|10.08|10.07|10.07|10.08|10.08|10.07|10.07|0
1707777600000|2024-02-12 22:40:00|10.08|10.08|10.08|10.08|10.08|10.08|10.08|10.08|0
1707777900000|2024-02-12 22:45:00|10.07|10.07|10.1|10.1|10.11|10.11|10.07|10.07|0
1707778200000|2024-02-12 22:50:00|10.12|10.12|10.19|10.19|10.19|10.19|10.1|10.1|0
1707778500000|2024-02-12 22:55:00|10.2|10.2|10.17|10.17|10.2|10.2|10.16|10.16|0
1707778800000|2024-02-12 23:00:00|10.18|10.18|10.16|10.16|10.18|10.18|10.16|10.16|0
1707779100000|2024-02-12 23:05:00|10.15|10.15|10.16|10.16|10.18|10.18|10.15|10.15|0
1707779400000|2024-02-12 23:10:00|10.18|10.18|10.19|10.19|10.19|10.19|10.16|10.16|0
1707779700000|2024-02-12 23:15:00|10.17|10.17|10.18|10.18|10.18|10.18|10.17|10.17|0
1707780000000|2024-02-12 23:20:00|10.17|10.17|10.18|10.18|10.18|10.18|10.17|10.17|0
1707780300000|2024-02-12 23:25:00|10.19|10.19|10.17|10.17|10.19|10.19|10.16|10.16|0
1707780600000|2024-02-12 23:30:00|10.18|10.18|10.17|10.17|10.18|10.18|10.17|10.17|0
1707780900000|2024-02-12 23:35:00|10.18|10.18|10.18|10.18|10.19|10.19|10.18|10.18|0
1707781200000|2024-02-12 23:40:00|10.17|10.17|10.16|10.16|10.17|10.17|10.16|10.16|0
1707781500000|2024-02-12 23:45:00|10.17|10.17|10.16|10.16|10.17|10.17|10.15|10.15|0
1707782100000|2024-02-12 23:55:00|10.18|10.18|10.16|10.16|10.18|10.18|10.16|10.16|0
1707782400000|2024-02-13 00:00:00|10.18|10.18|10.18|10.18|10.18|10.18|10.17|10.17|0
1707782700000|2024-02-13 00:05:00|10.17|10.17|10.15|10.15|10.17|10.17|10.15|10.15|0
1707783000000|2024-02-13 00:10:00|10.16|10.16|10.17|10.17|10.18|10.18|10.15|10.15|0
1707783300000|2024-02-13 00:15:00|10.16|10.16|10.17|10.17|10.17|10.17|10.16|10.16|0
1707783600000|2024-02-13 00:20:00|10.18|10.18|10.17|10.17|10.19|10.19|10.15|10.15|0
1707783900000|2024-02-13 00:25:00|10.15|10.15|10.19|10.19|10.2|10.2|10.15|10.15|0
1707784200000|2024-02-13 00:30:00|10.18|10.18|10.18|10.18|10.19|10.19|10.18|10.18|0
1707784500000|2024-02-13 00:35:00|10.19|10.19|10.18|10.18|10.19|10.19|10.15|10.15|0
1707784800000|2024-02-13 00:40:00|10.17|10.17|10.17|10.17|10.19|10.19|10.15|10.15|0
1707785100000|2024-02-13 00:45:00|10.19|10.19|10.18|10.18|10.19|10.19|10.17|10.17|0
1707785400000|2024-02-13 00:50:00|10.19|10.19|10.2|10.2|10.2|10.2|10.18|10.18|0
1707785700000|2024-02-13 00:55:00|10.18|10.18|10.21|10.21|10.21|10.21|10.18|10.18|0
1707814800000|2024-02-13 09:00:00|10.26|10.26|10.18|10.18|10.28|10.28|10.1|10.1|0
1707815100000|2024-02-13 09:05:00|10.15|10.15|10.15|10.15|10.15|10.15|10.09|10.09|0
1707815400000|2024-02-13 09:10:00|10.14|10.14|10.13|10.13|10.14|10.14|10.13|10.13|0
1707815700000|2024-02-13 09:15:00|10.1|10.1|10.1|10.1|10.1|10.1|10.1|10.1|0
1707816000000|2024-02-13 09:20:00|10.11|10.11|10.1|10.1|10.11|10.11|10.09|10.09|0
1707816300000|2024-02-13 09:25:00|10.11|10.11|10.1|10.1|10.11|10.11|10.1|10.1|0
1707816600000|2024-02-13 09:30:00|10.11|10.11|10.1|10.1|10.13|10.13|10.09|10.09|0
1707817800000|2024-02-13 09:50:00|10.09|10.09|10.1|10.1|10.11|10.11|10.09|10.09|0
1707818100000|2024-02-13 09:55:00|10.11|10.11|10.12|10.12|10.14|10.14|10.11|10.11|0
1707818400000|2024-02-13 10:00:00|10.11|10.11|10.12|10.12|10.12|10.12|10.11|10.11|0
1707818700000|2024-02-13 10:05:00|10.13|10.13|10.14|10.14|10.14|10.14|10.11|10.11|0
1707819000000|2024-02-13 10:10:00|10.12|10.12|10.13|10.13|10.15|10.15|10.12|10.12|0
1707819300000|2024-02-13 10:15:00|10.14|10.14|10.12|10.12|10.15|10.15|10.12|10.12|0
1707819600000|2024-02-13 10:20:00|10.13|10.13|10.11|10.11|10.13|10.13|10.11|10.11|0
1707819900000|2024-02-13 10:25:00|10.12|10.12|10.11|10.11|10.12|10.12|10.11|10.11|0
1707820200000|2024-02-13 10:30:00|10.1|10.1|10.12|10.12|10.12|10.12|10.1|10.1|0
1707820500000|2024-02-13 10:35:00|10.11|10.11|10.15|10.15|10.15|10.15|10.11|10.11|0
1707820800000|2024-02-13 10:40:00|10.11|10.11|10.1|10.1|10.11|10.11|10.1|10.1|0
1707821100000|2024-02-13 10:45:00|10.09|10.09|10.09|10.09|10.09|10.09|10.09|10.09|0
1707821400000|2024-02-13 10:50:00|10.1|10.1|10.07|10.07|10.1|10.1|10.07|10.07|0
1707821700000|2024-02-13 10:55:00|10.08|10.08|10.03|10.03|10.08|10.08|10.01|10.01|0
1707822000000|2024-02-13 11:00:00|10.02|10.02|10.01|10.01|10.02|10.02|10.01|10.01|0
1707822600000|2024-02-13 11:10:00|10|10|10.01|10.01|10.01|10.01|9.99|9.99|0
1707822900000|2024-02-13 11:15:00|10|10|9.99|9.99|10|10|9.99|9.99|0
1707823200000|2024-02-13 11:20:00|10.01|10.01|10.01|10.01|10.01|10.01|10.01|10.01|0
1707823500000|2024-02-13 11:25:00|9.99|9.99|9.98|9.98|9.99|9.99|9.98|9.98|0
1707823800000|2024-02-13 11:30:00|9.97|9.97|9.99|9.99|9.99|9.99|9.96|9.96|0
1707824100000|2024-02-13 11:35:00|10.01|10.01|9.99|9.99|10.02|10.02|9.99|9.99|0
1707824400000|2024-02-13 11:40:00|10.02|10.02|9.99|9.99|10.02|10.02|9.99|9.99|0
1707824700000|2024-02-13 11:45:00|10.01|10.01|10.02|10.02|10.02|10.02|10.01|10.01|0
1707825000000|2024-02-13 11:50:00|10.01|10.01|10.02|10.02|10.02|10.02|10|10|0
1707825300000|2024-02-13 11:55:00|9.99|9.99|9.99|9.99|9.99|9.99|9.99|9.99|0
1707825600000|2024-02-13 12:00:00|10.03|10.03|10.01|10.01|10.05|10.05|10|10|0
1707825900000|2024-02-13 12:05:00|10|10|9.96|9.96|10.01|10.01|9.96|9.96|0
1707826200000|2024-02-13 12:10:00|9.95|9.95|9.96|9.96|9.96|9.96|9.95|9.95|0
1707826500000|2024-02-13 12:15:00|9.95|9.95|9.96|9.96|9.96|9.96|9.95|9.95|0
1707826800000|2024-02-13 12:20:00|9.99|9.99|10.01|10.01|10.01|10.01|9.99|9.99|0
1707827100000|2024-02-13 12:25:00|10|10|10|10|10|10|9.99|9.99|0
1707827400000|2024-02-13 12:30:00|10.01|10.01|10|10|10.01|10.01|10|10|0
1707827700000|2024-02-13 12:35:00|10.01|10.01|10|10|10.01|10.01|10|10|0
1707828000000|2024-02-13 12:40:00|10.01|10.01|10.01|10.01|10.01|10.01|10|10|0
1707828300000|2024-02-13 12:45:00|10|10|10.02|10.02|10.02|10.02|10|10|0
1707828600000|2024-02-13 12:50:00|10|10|10.03|10.03|10.03|10.03|10|10|0
1707828900000|2024-02-13 12:55:00|10.04|10.04|10.04|10.04|10.06|10.06|10.03|10.03|0
1707829200000|2024-02-13 13:00:00|10.03|10.03|10.04|10.04|10.04|10.04|10.02|10.02|0
1707829500000|2024-02-13 13:05:00|10.01|10.01|10.05|10.05|10.05|10.05|10.01|10.01|0
1707829800000|2024-02-13 13:10:00|10.06|10.06|10.05|10.05|10.06|10.06|10.04|10.04|0
1707830100000|2024-02-13 13:15:00|10.04|10.04|10.07|10.07|10.07|10.07|10.04|10.04|0
1707830400000|2024-02-13 13:20:00|10.06|10.06|10.15|10.15|10.15|10.15|10.04|10.04|0
1707830700000|2024-02-13 13:25:00|10.1|10.1|10.12|10.12|10.13|10.13|10.05|10.05|0
1707831000000|2024-02-13 13:30:00|10.08|10.08|9.89|9.89|10.08|10.08|9.85|9.85|0
1707831300000|2024-02-13 13:35:00|9.88|9.88|9.84|9.84|9.9|9.9|9.82|9.82|0
1707831600000|2024-02-13 13:40:00|9.86|9.86|9.82|9.82|9.89|9.89|9.82|9.82|0
1707831900000|2024-02-13 13:45:00|9.81|9.81|9.81|9.81|9.83|9.83|9.79|9.79|0
1707832200000|2024-02-13 13:50:00|9.82|9.82|9.8|9.8|9.82|9.82|9.79|9.79|0
1707832500000|2024-02-13 13:55:00|9.79|9.79|9.77|9.77|9.79|9.79|9.73|9.73|0
1707832800000|2024-02-13 14:00:00|9.78|9.78|9.74|9.74|9.79|9.79|9.72|9.72|0
1707833100000|2024-02-13 14:05:00|9.72|9.72|9.74|9.74|9.74|9.74|9.71|9.71|0
1707833400000|2024-02-13 14:10:00|9.71|9.71|9.72|9.72|9.73|9.73|9.7|9.7|0
1707833700000|2024-02-13 14:15:00|9.7|9.7|9.8|9.8|9.8|9.8|9.7|9.7|0
1707834000000|2024-02-13 14:20:00|9.76|9.76|9.74|9.74|9.8|9.8|9.7|9.7|0
1707834300000|2024-02-13 14:25:00|9.78|9.78|9.7|9.7|9.81|9.81|9.7|9.7|0
1707834600000|2024-02-13 14:30:00|9.71|9.71|9.73|9.73|9.77|9.77|9.6|9.6|0
1707834900000|2024-02-13 14:35:00|9.74|9.74|9.88|9.88|9.88|9.88|9.74|9.74|0
1707835200000|2024-02-13 14:40:00|9.85|9.85|9.76|9.76|9.91|9.91|9.74|9.74|0
1707835500000|2024-02-13 14:45:00|9.74|9.74|9.73|9.73|9.79|9.79|9.72|9.72|0
1707835800000|2024-02-13 14:50:00|9.74|9.74|9.73|9.73|9.75|9.75|9.69|9.69|0
1707836100000|2024-02-13 14:55:00|9.74|9.74|9.74|9.74|9.75|9.75|9.7|9.7|0
1707836400000|2024-02-13 15:00:00|9.73|9.73|9.77|9.77|9.83|9.83|9.71|9.71|0
1707836700000|2024-02-13 15:05:00|9.75|9.75|9.73|9.73|9.77|9.77|9.71|9.71|0
1707837000000|2024-02-13 15:10:00|9.74|9.74|9.7|9.7|9.75|9.75|9.7|9.7|0
1707837300000|2024-02-13 15:15:00|9.69|9.69|9.71|9.71|9.71|9.71|9.67|9.67|0
1707837600000|2024-02-13 15:20:00|9.72|9.72|9.78|9.78|9.79|9.79|9.72|9.72|0
1707837900000|2024-02-13 15:25:00|9.77|9.77|9.84|9.84|9.84|9.84|9.77|9.77|0
1707838200000|2024-02-13 15:30:00|9.85|9.85|9.86|9.86|9.89|9.89|9.81|9.81|0
1707838500000|2024-02-13 15:35:00|9.85|9.85|9.86|9.86|9.86|9.86|9.82|9.82|0
1707838800000|2024-02-13 15:40:00|9.87|9.87|9.84|9.84|9.87|9.87|9.83|9.83|0
1707839100000|2024-02-13 15:45:00|9.83|9.83|9.82|9.82|9.83|9.83|9.81|9.81|0
1707839400000|2024-02-13 15:50:00|9.83|9.83|9.86|9.86|9.87|9.87|9.82|9.82|0
1707839700000|2024-02-13 15:55:00|9.85|9.85|9.83|9.83|9.86|9.86|9.82|9.82|0
1707840000000|2024-02-13 16:00:00|9.84|9.84|9.86|9.86|9.86|9.86|9.84|9.84|0
1707840300000|2024-02-13 16:05:00|9.87|9.87|9.88|9.88|9.9|9.9|9.86|9.86|0
1707840600000|2024-02-13 16:10:00|9.87|9.87|9.88|9.88|9.89|9.89|9.87|9.87|0
1707840900000|2024-02-13 16:15:00|9.89|9.89|9.88|9.88|9.89|9.89|9.87|9.87|0
1707841200000|2024-02-13 16:20:00|9.89|9.89|9.89|9.89|9.91|9.91|9.89|9.89|0
1707841500000|2024-02-13 16:25:00|9.9|9.9|9.91|9.91|9.92|9.92|9.9|9.9|0
1707841800000|2024-02-13 16:30:00|9.92|9.92|9.91|9.91|9.92|9.92|9.9|9.9|0
1707842100000|2024-02-13 16:35:00|9.9|9.9|9.9|9.9|9.91|9.91|9.89|9.89|0
1707842400000|2024-02-13 16:40:00|9.91|9.91|9.91|9.91|9.92|9.92|9.9|9.9|0
1707842700000|2024-02-13 16:45:00|9.93|9.93|9.94|9.94|9.97|9.97|9.92|9.92|0
1707843000000|2024-02-13 16:50:00|9.93|9.93|9.9|9.9|9.93|9.93|9.9|9.9|0
1707843300000|2024-02-13 16:55:00|9.88|9.88|9.9|9.9|9.91|9.91|9.86|9.86|0
1707843600000|2024-02-13 17:00:00|9.89|9.89|9.9|9.9|9.91|9.91|9.89|9.89|0
1707843900000|2024-02-13 17:05:00|9.89|9.89|9.87|9.87|9.89|9.89|9.87|9.87|0
1707844200000|2024-02-13 17:10:00|9.84|9.84|9.84|9.84|9.85|9.85|9.82|9.82|0
1707844500000|2024-02-13 17:15:00|9.85|9.85|9.86|9.86|9.87|9.87|9.85|9.85|0
1707844800000|2024-02-13 17:20:00|9.85|9.85|9.88|9.88|9.89|9.89|9.85|9.85|0
1707845100000|2024-02-13 17:25:00|9.87|9.87|9.86|9.86|9.88|9.88|9.85|9.85|0
1707845400000|2024-02-13 17:30:00|9.87|9.87|9.89|9.89|9.89|9.89|9.86|9.86|0
1707845700000|2024-02-13 17:35:00|9.9|9.9|9.89|9.89|9.9|9.9|9.87|9.87|0
1707846000000|2024-02-13 17:40:00|9.9|9.9|9.91|9.91|9.91|9.91|9.89|9.89|0
1707846300000|2024-02-13 17:45:00|9.9|9.9|9.89|9.89|9.91|9.91|9.89|9.89|0
1707846600000|2024-02-13 17:50:00|9.9|9.9|9.88|9.88|9.91|9.91|9.88|9.88|0
1707846900000|2024-02-13 17:55:00|9.89|9.89|9.89|9.89|9.89|9.89|9.87|9.87|0
1707847200000|2024-02-13 18:00:00|9.88|9.88|9.89|9.89|9.89|9.89|9.88|9.88|0
1707847500000|2024-02-13 18:05:00|9.88|9.88|9.88|9.88|9.89|9.89|9.88|9.88|0
1707847800000|2024-02-13 18:10:00|9.89|9.89|9.88|9.88|9.89|9.89|9.86|9.86|0
1707848100000|2024-02-13 18:15:00|9.87|9.87|9.89|9.89|9.89|9.89|9.87|9.87|0
1707848400000|2024-02-13 18:20:00|9.88|9.88|9.86|9.86|9.88|9.88|9.84|9.84|0
1707848700000|2024-02-13 18:25:00|9.87|9.87|9.86|9.86|9.87|9.87|9.85|9.85|0
1707849000000|2024-02-13 18:30:00|9.87|9.87|9.85|9.85|9.87|9.87|9.84|9.84|0
1707849300000|2024-02-13 18:35:00|9.86|9.86|9.87|9.87|9.88|9.88|9.85|9.85|0
1707849600000|2024-02-13 18:40:00|9.86|9.86|9.88|9.88|9.89|9.89|9.86|9.86|0
1707849900000|2024-02-13 18:45:00|9.89|9.89|9.87|9.87|9.89|9.89|9.87|9.87|0
1707850200000|2024-02-13 18:50:00|9.86|9.86|9.89|9.89|9.89|9.89|9.86|9.86|0
1707850500000|2024-02-13 18:55:00|9.9|9.9|9.94|9.94|9.94|9.94|9.89|9.89|0
1707850800000|2024-02-13 19:00:00|9.93|9.93|9.87|9.87|9.93|9.93|9.87|9.87|0
1707851100000|2024-02-13 19:05:00|9.88|9.88|9.92|9.92|9.93|9.93|9.87|9.87|0
1707851400000|2024-02-13 19:10:00|9.91|9.91|9.85|9.85|9.91|9.91|9.84|9.84|0
1707851700000|2024-02-13 19:15:00|9.84|9.84|9.87|9.87|9.87|9.87|9.84|9.84|0
1707852000000|2024-02-13 19:20:00|9.86|9.86|9.87|9.87|9.88|9.88|9.86|9.86|0
1707852300000|2024-02-13 19:25:00|9.86|9.86|9.88|9.88|9.89|9.89|9.86|9.86|0
1707852600000|2024-02-13 19:30:00|9.87|9.87|9.92|9.92|9.92|9.92|9.87|9.87|0
1707852900000|2024-02-13 19:35:00|9.91|9.91|9.92|9.92|9.93|9.93|9.89|9.89|0
1707853200000|2024-02-13 19:40:00|9.91|9.91|9.89|9.89|9.91|9.91|9.88|9.88|0
1707853500000|2024-02-13 19:45:00|9.88|9.88|9.86|9.86|9.89|9.89|9.85|9.85|0
1707853800000|2024-02-13 19:50:00|9.85|9.85|9.81|9.81|9.86|9.86|9.8|9.8|0
1707854100000|2024-02-13 19:55:00|9.8|9.8|9.8|9.8|9.81|9.81|9.79|9.79|0
1707854400000|2024-02-13 20:00:00|9.81|9.81|9.79|9.79|9.81|9.81|9.78|9.78|0
1707854700000|2024-02-13 20:05:00|9.78|9.78|9.79|9.79|9.79|9.79|9.78|9.78|0
1707855000000|2024-02-13 20:10:00|9.78|9.78|9.79|9.79|9.79|9.79|9.78|9.78|0
1707855300000|2024-02-13 20:15:00|9.78|9.78|9.74|9.74|9.78|9.78|9.73|9.73|0
1707855600000|2024-02-13 20:20:00|9.75|9.75|9.74|9.74|9.75|9.75|9.73|9.73|0
1707855900000|2024-02-13 20:25:00|9.73|9.73|9.76|9.76|9.76|9.76|9.71|9.71|0
1707856200000|2024-02-13 20:30:00|9.77|9.77|9.78|9.78|9.79|9.79|9.75|9.75|0
1707856500000|2024-02-13 20:35:00|9.77|9.77|9.81|9.81|9.81|9.81|9.77|9.77|0
1707856800000|2024-02-13 20:40:00|9.82|9.82|9.85|9.85|9.85|9.85|9.81|9.81|0
1707857100000|2024-02-13 20:45:00|9.84|9.84|9.86|9.86|9.87|9.87|9.84|9.84|0
1707857400000|2024-02-13 20:50:00|9.88|9.88|9.89|9.89|9.89|9.89|9.84|9.84|0
1707857700000|2024-02-13 20:55:00|9.88|9.88|9.9|9.9|9.92|9.92|9.88|9.88|0
1707858000000|2024-02-13 21:00:00|9.89|9.89|10.98|10.98|11.33|11.33|9.89|9.89|0
1707858300000|2024-02-13 21:05:00|10.91|10.91|10.6|10.6|10.93|10.93|10.37|10.37|0
1707858600000|2024-02-13 21:10:00|10.65|10.65|10.73|10.73|10.92|10.92|10.51|10.51|0
1707858900000|2024-02-13 21:15:00|10.72|10.72|11.15|11.15|11.16|11.16|10.72|10.72|0
1707859200000|2024-02-13 21:20:00|11.18|11.18|11.12|11.12|11.49|11.49|10.91|10.91|0
1707859500000|2024-02-13 21:25:00|11.09|11.09|11.41|11.41|11.53|11.53|11.09|11.09|0
1707859800000|2024-02-13 21:30:00|11.4|11.4|11.37|11.37|11.47|11.47|11.11|11.11|0
1707860100000|2024-02-13 21:35:00|11.39|11.39|10.99|10.99|11.41|11.41|10.99|10.99|0
1707860400000|2024-02-13 21:40:00|10.94|10.94|10.49|10.49|11.01|11.01|10.49|10.49|0
1707860700000|2024-02-13 21:45:00|10.56|10.56|10.78|10.78|10.91|10.91|10.52|10.52|0
1707861000000|2024-02-13 21:50:00|10.79|10.79|10.76|10.76|10.8|10.8|10.7|10.7|0
1707861300000|2024-02-13 21:55:00|10.75|10.75|10.78|10.78|10.82|10.82|10.71|10.71|0
1707861600000|2024-02-13 22:00:00|10.76|10.76|10.72|10.72|10.79|10.79|10.71|10.71|0
1707861900000|2024-02-13 22:05:00|10.71|10.71|10.86|10.86|10.86|10.86|10.7|10.7|0
1707862200000|2024-02-13 22:10:00|10.91|10.91|10.8|10.8|10.94|10.94|10.78|10.78|0
1707862500000|2024-02-13 22:15:00|10.79|10.79|10.62|10.62|10.81|10.81|10.5|10.5|0
1707862800000|2024-02-13 22:20:00|10.64|10.64|10.65|10.65|10.71|10.71|10.62|10.62|0
1707863100000|2024-02-13 22:25:00|10.62|10.62|10.64|10.64|10.68|10.68|10.52|10.52|0
1707863400000|2024-02-13 22:30:00|10.63|10.63|10.64|10.64|10.65|10.65|10.61|10.61|0
1707863700000|2024-02-13 22:35:00|10.65|10.65|10.69|10.69|10.71|10.71|10.65|10.65|0
1707864000000|2024-02-13 22:40:00|10.7|10.7|10.7|10.7|10.71|10.71|10.61|10.61|0
1707864300000|2024-02-13 22:45:00|10.71|10.71|10.74|10.74|10.74|10.74|10.7|10.7|0
1707864600000|2024-02-13 22:50:00|10.75|10.75|10.83|10.83|10.86|10.86|10.75|10.75|0
1707864900000|2024-02-13 22:55:00|10.82|10.82|10.81|10.81|10.84|10.84|10.76|10.76|0
1707865200000|2024-02-13 23:00:00|10.8|10.8|10.81|10.81|10.82|10.82|10.78|10.78|0
1707865500000|2024-02-13 23:05:00|10.82|10.82|10.81|10.81|10.82|10.82|10.78|10.78|0
1707865800000|2024-02-13 23:10:00|10.8|10.8|10.81|10.81|10.81|10.81|10.78|10.78|0
1707866100000|2024-02-13 23:15:00|10.8|10.8|10.74|10.74|10.8|10.8|10.72|10.72|0
1707866400000|2024-02-13 23:20:00|10.76|10.76|10.76|10.76|10.76|10.76|10.76|10.76|0
1707866700000|2024-02-13 23:25:00|10.75|10.75|10.78|10.78|10.78|10.78|10.75|10.75|0
1707867000000|2024-02-13 23:30:00|10.77|10.77|10.8|10.8|10.81|10.81|10.77|10.77|0
1707867300000|2024-02-13 23:35:00|10.81|10.81|10.82|10.82|10.82|10.82|10.81|10.81|0
1707867600000|2024-02-13 23:40:00|10.81|10.81|10.81|10.81|10.83|10.83|10.81|10.81|0
1707867900000|2024-02-13 23:45:00|10.82|10.82|10.91|10.91|10.91|10.91|10.82|10.82|0
1707868200000|2024-02-13 23:50:00|10.88|10.88|10.98|10.98|11.02|11.02|10.88|10.88|0
1707868500000|2024-02-13 23:55:00|11|11|10.99|10.99|11.01|11.01|10.96|10.96|0
1707868800000|2024-02-14 00:00:00|10.98|10.98|10.94|10.94|10.98|10.98|10.94|10.94|0
1707869100000|2024-02-14 00:05:00|10.95|10.95|10.81|10.81|10.95|10.95|10.81|10.81|0
1707869400000|2024-02-14 00:10:00|10.82|10.82|10.88|10.88|10.91|10.91|10.82|10.82|0
1707869700000|2024-02-14 00:15:00|10.9|10.9|10.85|10.85|10.94|10.94|10.85|10.85|0
1707870000000|2024-02-14 00:20:00|10.86|10.86|10.84|10.84|10.93|10.93|10.84|10.84|0
1707870300000|2024-02-14 00:25:00|10.85|10.85|10.93|10.93|10.95|10.95|10.85|10.85|0
1707870600000|2024-02-14 00:30:00|10.94|10.94|10.99|10.99|10.99|10.99|10.94|10.94|0
1707870900000|2024-02-14 00:35:00|10.97|10.97|10.92|10.92|11|11|10.92|10.92|0
1707871200000|2024-02-14 00:40:00|10.91|10.91|10.89|10.89|10.91|10.91|10.85|10.85|0
1707871500000|2024-02-14 00:45:00|10.86|10.86|10.88|10.88|10.9|10.9|10.86|10.86|0
1707871800000|2024-02-14 00:50:00|10.89|10.89|10.9|10.9|10.92|10.92|10.89|10.89|0
1707872100000|2024-02-14 00:55:00|10.91|10.91|10.95|10.95|10.97|10.97|10.9|10.9|0
1707872400000|2024-02-14 01:00:00|10.94|10.94|10.94|10.94|10.94|10.94|10.94|10.94|0
1707901200000|2024-02-14 09:00:00|11.12|11.12|10.99|10.99|11.25|11.25|10.95|10.95|0
1707901500000|2024-02-14 09:05:00|10.98|10.98|11.04|11.04|11.11|11.11|10.96|10.96|0
1707901800000|2024-02-14 09:10:00|11.03|11.03|11.28|11.28|11.28|11.28|11.03|11.03|0
1707902100000|2024-02-14 09:15:00|11.24|11.24|11.23|11.23|11.27|11.27|11.02|11.02|0
1707902400000|2024-02-14 09:20:00|11.16|11.16|11.22|11.22|11.28|11.28|11.15|11.15|0
1707902700000|2024-02-14 09:25:00|11.24|11.24|11.24|11.24|11.28|11.28|11.21|11.21|0
1707903000000|2024-02-14 09:30:00|11.25|11.25|11.16|11.16|11.25|11.25|11.15|11.15|0
1707903300000|2024-02-14 09:35:00|11.15|11.15|11.21|11.21|11.26|11.26|11.15|11.15|0
1707903600000|2024-02-14 09:40:00|11.19|11.19|11.06|11.06|11.21|11.21|11.06|11.06|0
1707903900000|2024-02-14 09:45:00|11.09|11.09|11.04|11.04|11.18|11.18|11.04|11.04|0
1707904200000|2024-02-14 09:50:00|11.07|11.07|11.13|11.13|11.13|11.13|11.06|11.06|0
1707904500000|2024-02-14 09:55:00|11.1|11.1|11.13|11.13|11.13|11.13|11.08|11.08|0
1707904800000|2024-02-14 10:00:00|11.16|11.16|11.19|11.19|11.2|11.2|11.16|11.16|0
1707905100000|2024-02-14 10:05:00|11.17|11.17|11.16|11.16|11.2|11.2|11.16|11.16|0
1707905400000|2024-02-14 10:10:00|11.11|11.11|11.1|11.1|11.16|11.16|11.07|11.07|0
1707905700000|2024-02-14 10:15:00|11.09|11.09|11.11|11.11|11.11|11.11|11.07|11.07|0
1707906000000|2024-02-14 10:20:00|11.07|11.07|11.02|11.02|11.14|11.14|11.02|11.02|0
1707906300000|2024-02-14 10:25:00|11|11|11.02|11.02|11.04|11.04|10.96|10.96|0
1707906600000|2024-02-14 10:30:00|11.01|11.01|11.11|11.11|11.16|11.16|11.01|11.01|0
1707906900000|2024-02-14 10:35:00|11.1|11.1|11.08|11.08|11.1|11.1|11.07|11.07|0
1707907200000|2024-02-14 10:40:00|11.07|11.07|11.07|11.07|11.1|11.1|11.01|11.01|0
1707907500000|2024-02-14 10:45:00|11.11|11.11|11.02|11.02|11.11|11.11|11.02|11.02|0
1707907800000|2024-02-14 10:50:00|11.05|11.05|11.11|11.11|11.11|11.11|11.04|11.04|0
1707908100000|2024-02-14 10:55:00|11.07|11.07|11.14|11.14|11.16|11.16|11.07|11.07|0
1707908400000|2024-02-14 11:00:00|11.11|11.11|11.11|11.11|11.14|11.14|11.11|11.11|0
1707908700000|2024-02-14 11:05:00|11.16|11.16|11.04|11.04|11.16|11.16|11.04|11.04|0
1707909000000|2024-02-14 11:10:00|11.03|11.03|11.03|11.03|11.06|11.06|11.01|11.01|0
1707909300000|2024-02-14 11:15:00|11.02|11.02|11.03|11.03|11.03|11.03|11|11|0
1707909600000|2024-02-14 11:20:00|11.02|11.02|11.01|11.01|11.03|11.03|10.99|10.99|0
1707909900000|2024-02-14 11:25:00|10.98|10.98|11.11|11.11|11.15|11.15|10.98|10.98|0
1707910200000|2024-02-14 11:30:00|11.13|11.13|11.14|11.14|11.14|11.14|11.12|11.12|0
1707910500000|2024-02-14 11:35:00|11.15|11.15|11.2|11.2|11.28|11.28|11.12|11.12|0
1707910800000|2024-02-14 11:40:00|11.21|11.21|11.23|11.23|11.28|11.28|11.2|11.2|0
1707911100000|2024-02-14 11:45:00|11.21|11.21|11.19|11.19|11.36|11.36|11.19|11.19|0
1707911400000|2024-02-14 11:50:00|11.2|11.2|11.26|11.26|11.28|11.28|11.2|11.2|0
1707911700000|2024-02-14 11:55:00|11.24|11.24|11.28|11.28|11.36|11.36|11.21|11.21|0
1707912000000|2024-02-14 12:00:00|11.26|11.26|11.32|11.32|11.34|11.34|11.16|11.16|0
1707912300000|2024-02-14 12:05:00|11.33|11.33|11.32|11.32|11.33|11.33|11.28|11.28|0
1707912600000|2024-02-14 12:10:00|11.33|11.33|11.32|11.32|11.33|11.33|11.32|11.32|0
1707912900000|2024-02-14 12:15:00|11.33|11.33|11.28|11.28|11.33|11.33|11.24|11.24|0
1707913200000|2024-02-14 12:20:00|11.31|11.31|11.28|11.28|11.32|11.32|11.28|11.28|0
1707913500000|2024-02-14 12:25:00|11.3|11.3|11.27|11.27|11.3|11.3|11.21|11.21|0
1707913800000|2024-02-14 12:30:00|11.28|11.28|11.41|11.41|11.41|11.41|11.28|11.28|0
1707914100000|2024-02-14 12:35:00|11.42|11.42|11.48|11.48|11.51|11.51|11.42|11.42|0
1707914400000|2024-02-14 12:40:00|11.46|11.46|11.47|11.47|11.53|11.53|11.46|11.46|0
1707914700000|2024-02-14 12:45:00|11.46|11.46|11.51|11.51|11.51|11.51|11.46|11.46|0
1707915000000|2024-02-14 12:50:00|11.52|11.52|11.52|11.52|11.57|11.57|11.51|11.51|0
1707915300000|2024-02-14 12:55:00|11.54|11.54|11.5|11.5|11.54|11.54|11.5|11.5|0
1707915600000|2024-02-14 13:00:00|11.48|11.48|11.37|11.37|11.51|11.51|10.96|10.96|0
1707915900000|2024-02-14 13:05:00|11.36|11.36|11.4|11.4|11.41|11.41|11.34|11.34|0
1707916200000|2024-02-14 13:10:00|11.41|11.41|11.25|11.25|11.42|11.42|11.24|11.24|0
1707916500000|2024-02-14 13:15:00|11.24|11.24|11.42|11.42|11.43|11.43|11.24|11.24|0
1707916800000|2024-02-14 13:20:00|11.41|11.41|11.37|11.37|11.43|11.43|11.35|11.35|0
1707917100000|2024-02-14 13:25:00|11.36|11.36|11.31|11.31|11.39|11.39|11.31|11.31|0
1707917400000|2024-02-14 13:30:00|11.32|11.32|11.33|11.33|11.34|11.34|11.29|11.29|0
1707917700000|2024-02-14 13:35:00|11.34|11.34|11.32|11.32|11.42|11.42|11.32|11.32|0
1707918000000|2024-02-14 13:40:00|11.33|11.33|11.4|11.4|11.41|11.41|11.32|11.32|0
1707918300000|2024-02-14 13:45:00|11.37|11.37|11.32|11.32|11.37|11.37|11.32|11.32|0
1707918600000|2024-02-14 13:50:00|11.34|11.34|11.39|11.39|11.39|11.39|11.32|11.32|0
1707918900000|2024-02-14 13:55:00|11.37|11.37|11.35|11.35|11.37|11.37|11.34|11.34|0
1707919200000|2024-02-14 14:00:00|11.36|11.36|11.32|11.32|11.39|11.39|11.32|11.32|0
1707919500000|2024-02-14 14:05:00|11.34|11.34|11.25|11.25|11.34|11.34|11.18|11.18|0
1707919800000|2024-02-14 14:10:00|11.26|11.26|11.27|11.27|11.29|11.29|11.24|11.24|0
1707920100000|2024-02-14 14:15:00|11.26|11.26|11.24|11.24|11.27|11.27|11.2|11.2|0
1707920400000|2024-02-14 14:20:00|11.26|11.26|11.4|11.4|11.41|11.41|11.22|11.22|0
1707920700000|2024-02-14 14:25:00|11.38|11.38|11.36|11.36|11.47|11.47|11.28|11.28|0
1707921000000|2024-02-14 14:30:00|11.37|11.37|11.16|11.16|11.52|11.52|11.16|11.16|0
1707921300000|2024-02-14 14:35:00|11.13|11.13|11.39|11.39|11.44|11.44|11.09|11.09|0
1707921600000|2024-02-14 14:40:00|11.38|11.38|11.37|11.37|11.42|11.42|11.25|11.25|0
1707921900000|2024-02-14 14:45:00|11.36|11.36|11.39|11.39|11.44|11.44|11.29|11.29|0
1707922200000|2024-02-14 14:50:00|11.4|11.4|11.36|11.36|11.4|11.4|11.31|11.31|0
1707922500000|2024-02-14 14:55:00|11.35|11.35|11.46|11.46|11.47|11.47|11.33|11.33|0
1707922800000|2024-02-14 15:00:00|11.47|11.47|11.04|11.04|11.47|11.47|10.94|10.94|0
1707923100000|2024-02-14 15:05:00|11.05|11.05|10.95|10.95|11.11|11.11|10.93|10.93|0
1707923400000|2024-02-14 15:10:00|10.94|10.94|11.03|11.03|11.04|11.04|10.93|10.93|0
1707923700000|2024-02-14 15:15:00|11.02|11.02|10.94|10.94|11.04|11.04|10.94|10.94|0
1707924000000|2024-02-14 15:20:00|10.96|10.96|11.11|11.11|11.18|11.18|10.96|10.96|0
1707924300000|2024-02-14 15:25:00|11.1|11.1|11.08|11.08|11.16|11.16|11.08|11.08|0
1707924600000|2024-02-14 15:30:00|11.06|11.06|11.09|11.09|11.09|11.09|10.97|10.97|0
1707924900000|2024-02-14 15:35:00|11.08|11.08|10.97|10.97|11.13|11.13|10.97|10.97|0
1707925200000|2024-02-14 15:40:00|10.96|10.96|10.83|10.83|10.97|10.97|10.81|10.81|0
1707925500000|2024-02-14 15:45:00|10.84|10.84|10.88|10.88|10.92|10.92|10.81|10.81|0
1707925800000|2024-02-14 15:50:00|10.87|10.87|10.86|10.86|10.87|10.87|10.81|10.81|0
1707926100000|2024-02-14 15:55:00|10.85|10.85|10.79|10.79|10.87|10.87|10.79|10.79|0
1707926400000|2024-02-14 16:00:00|10.81|10.81|10.79|10.79|10.83|10.83|10.71|10.71|0
1707926700000|2024-02-14 16:05:00|10.78|10.78|10.76|10.76|10.84|10.84|10.75|10.75|0
1707927000000|2024-02-14 16:10:00|10.77|10.77|10.83|10.83|10.86|10.86|10.75|10.75|0
1707927300000|2024-02-14 16:15:00|10.82|10.82|10.72|10.72|10.83|10.83|10.7|10.7|0
1707927600000|2024-02-14 16:20:00|10.71|10.71|10.76|10.76|10.76|10.76|10.67|10.67|0
1707927900000|2024-02-14 16:25:00|10.74|10.74|10.84|10.84|10.84|10.84|10.71|10.71|0
1707928200000|2024-02-14 16:30:00|10.85|10.85|10.82|10.82|10.86|10.86|10.8|10.8|0
1707928500000|2024-02-14 16:35:00|10.81|10.81|10.85|10.85|10.85|10.85|10.78|10.78|0
1707928800000|2024-02-14 16:40:00|10.86|10.86|10.81|10.81|10.86|10.86|10.77|10.77|0
1707929100000|2024-02-14 16:45:00|10.8|10.8|10.81|10.81|10.83|10.83|10.79|10.79|0
1707929400000|2024-02-14 16:50:00|10.8|10.8|10.8|10.8|10.82|10.82|10.78|10.78|0
1707929700000|2024-02-14 16:55:00|10.79|10.79|10.81|10.81|10.81|10.81|10.78|10.78|0
1707930000000|2024-02-14 17:00:00|10.8|10.8|10.81|10.81|10.81|10.81|10.78|10.78|0
1707930300000|2024-02-14 17:05:00|10.8|10.8|10.82|10.82|10.82|10.82|10.77|10.77|0
1707930600000|2024-02-14 17:10:00|10.81|10.81|10.84|10.84|10.87|10.87|10.81|10.81|0
1707930900000|2024-02-14 17:15:00|10.83|10.83|10.84|10.84|10.86|10.86|10.81|10.81|0
1707931200000|2024-02-14 17:20:00|10.83|10.83|10.86|10.86|10.86|10.86|10.81|10.81|0
1707931500000|2024-02-14 17:25:00|10.88|10.88|10.91|10.91|10.91|10.91|10.87|10.87|0
1707931800000|2024-02-14 17:30:00|10.9|10.9|10.84|10.84|10.92|10.92|10.84|10.84|0
1707932100000|2024-02-14 17:35:00|10.85|10.85|10.81|10.81|10.85|10.85|10.79|10.79|0
1707932400000|2024-02-14 17:40:00|10.82|10.82|10.83|10.83|10.86|10.86|10.82|10.82|0
1707932700000|2024-02-14 17:45:00|10.82|10.82|10.83|10.83|10.84|10.84|10.81|10.81|0
1707933000000|2024-02-14 17:50:00|10.84|10.84|10.83|10.83|10.87|10.87|10.83|10.83|0
1707933300000|2024-02-14 17:55:00|10.84|10.84|10.8|10.8|10.84|10.84|10.79|10.79|0
1707933600000|2024-02-14 18:00:00|10.81|10.81|10.84|10.84|10.86|10.86|10.81|10.81|0
1707933900000|2024-02-14 18:05:00|10.83|10.83|10.82|10.82|10.85|10.85|10.81|10.81|0
1707934200000|2024-02-14 18:10:00|10.83|10.83|10.84|10.84|10.87|10.87|10.81|10.81|0
1707934500000|2024-02-14 18:15:00|10.85|10.85|10.84|10.84|10.87|10.87|10.82|10.82|0
1707934800000|2024-02-14 18:20:00|10.85|10.85|10.89|10.89|10.91|10.91|10.85|10.85|0
1707935100000|2024-02-14 18:25:00|10.9|10.9|10.95|10.95|10.97|10.97|10.89|10.89|0
1707935400000|2024-02-14 18:30:00|10.96|10.96|10.97|10.97|10.98|10.98|10.92|10.92|0
1707935700000|2024-02-14 18:35:00|10.98|10.98|10.97|10.97|11|11|10.97|10.97|0
1707936000000|2024-02-14 18:40:00|10.99|10.99|10.99|10.99|11|11|10.94|10.94|0
1707936300000|2024-02-14 18:45:00|10.98|10.98|11.07|11.07|11.07|11.07|10.98|10.98|0
1707936600000|2024-02-14 18:50:00|11.06|11.06|11.09|11.09|11.16|11.16|11.06|11.06|0
1707936900000|2024-02-14 18:55:00|11.08|11.08|11.1|11.1|11.11|11.11|11.03|11.03|0
1707937200000|2024-02-14 19:00:00|11.09|11.09|11.14|11.14|11.15|11.15|11.08|11.08|0
1707937500000|2024-02-14 19:05:00|11.13|11.13|11.16|11.16|11.2|11.2|11.12|11.12|0
1707937800000|2024-02-14 19:10:00|11.17|11.17|11.15|11.15|11.17|11.17|11.08|11.08|0
1707938100000|2024-02-14 19:15:00|11.16|11.16|11.14|11.14|11.18|11.18|11.12|11.12|0
1707938400000|2024-02-14 19:20:00|11.13|11.13|11.17|11.17|11.18|11.18|11.13|11.13|0
1707938700000|2024-02-14 19:25:00|11.16|11.16|11.16|11.16|11.19|11.19|11.16|11.16|0
1707939000000|2024-02-14 19:30:00|11.17|11.17|11.09|11.09|11.17|11.17|11.08|11.08|0
1707939300000|2024-02-14 19:35:00|11.1|11.1|11.14|11.14|11.16|11.16|11.09|11.09|0
1707939600000|2024-02-14 19:40:00|11.16|11.16|11.17|11.17|11.18|11.18|11.15|11.15|0
1707939900000|2024-02-14 19:45:00|11.18|11.18|11.18|11.18|11.2|11.2|11.17|11.17|0
1707940200000|2024-02-14 19:50:00|11.16|11.16|11.14|11.14|11.17|11.17|11.13|11.13|0
1707940500000|2024-02-14 19:55:00|11.13|11.13|11.17|11.17|11.18|11.18|11.11|11.11|0
1707940800000|2024-02-14 20:00:00|11.18|11.18|11.15|11.15|11.19|11.19|11.15|11.15|0
1707941100000|2024-02-14 20:05:00|11.16|11.16|11.17|11.17|11.2|11.2|11.14|11.14|0
1707941400000|2024-02-14 20:10:00|11.16|11.16|11.16|11.16|11.19|11.19|11.15|11.15|0
1707941700000|2024-02-14 20:15:00|11.17|11.17|11.15|11.15|11.19|11.19|11.15|11.15|0
1707942000000|2024-02-14 20:20:00|11.16|11.16|11.17|11.17|11.17|11.17|11.14|11.14|0
1707942300000|2024-02-14 20:25:00|11.18|11.18|11.2|11.2|11.22|11.22|11.17|11.17|0
1707942600000|2024-02-14 20:30:00|11.19|11.19|11.19|11.19|11.21|11.21|11.18|11.18|0
1707942900000|2024-02-14 20:35:00|11.2|11.2|11.25|11.25|11.25|11.25|11.19|11.19|0
1707943200000|2024-02-14 20:40:00|11.24|11.24|11.21|11.21|11.25|11.25|11.19|11.19|0
1707943500000|2024-02-14 20:45:00|11.2|11.2|11.17|11.17|11.21|11.21|11.15|11.15|0
1707943800000|2024-02-14 20:50:00|11.16|11.16|11.18|11.18|11.21|11.21|11.16|11.16|0
1707944100000|2024-02-14 20:55:00|11.17|11.17|11.17|11.17|11.21|11.21|11.16|11.16|0
1707944400000|2024-02-14 21:00:00|11.16|11.16|11.18|11.18|11.18|11.18|11.14|11.14|0
1707944700000|2024-02-14 21:05:00|11.19|11.19|11.2|11.2|11.21|11.21|11.19|11.19|0
1707945000000|2024-02-14 21:10:00|11.17|11.17|11.07|11.07|11.17|11.17|11|11|0
1707945300000|2024-02-14 21:15:00|11.05|11.05|11.06|11.06|11.1|11.1|11.04|11.04|0
1707945600000|2024-02-14 21:20:00|11.07|11.07|11.07|11.07|11.1|11.1|11.05|11.05|0
1707945900000|2024-02-14 21:25:00|11.08|11.08|11.07|11.07|11.1|11.1|11.07|11.07|0
1707946200000|2024-02-14 21:30:00|11.06|11.06|11.07|11.07|11.08|11.08|11.06|11.06|0
1707946500000|2024-02-14 21:35:00|11.08|11.08|11.1|11.1|11.1|11.1|11.08|11.08|0
1707946800000|2024-02-14 21:40:00|11.11|11.11|11.11|11.11|11.11|11.11|11.11|11.11|0
1707947100000|2024-02-14 21:45:00|11.14|11.14|11.13|11.13|11.15|11.15|11.12|11.12|0
1707947400000|2024-02-14 21:50:00|11.14|11.14|11.13|11.13|11.16|11.16|11.13|11.13|0
1707947700000|2024-02-14 21:55:00|11.14|11.14|11.11|11.11|11.16|11.16|11.11|11.11|0
1707948000000|2024-02-14 22:00:00|11.12|11.12|11.12|11.12|11.12|11.12|11.1|11.1|0
1707948300000|2024-02-14 22:05:00|11.14|11.14|11.11|11.11|11.14|11.14|11.11|11.11|0
1707948600000|2024-02-14 22:10:00|11.12|11.12|11.12|11.12|11.12|11.12|11.12|11.12|0
1707948900000|2024-02-14 22:15:00|11.13|11.13|11.15|11.15|11.15|11.15|11.13|11.13|0
1707949200000|2024-02-14 22:20:00|11.14|11.14|11.15|11.15|11.15|11.15|11.13|11.13|0
1707949500000|2024-02-14 22:25:00|11.13|11.13|11.15|11.15|11.15|11.15|11.13|11.13|0
1707949800000|2024-02-14 22:30:00|11.12|11.12|11.12|11.12|11.15|11.15|11.11|11.11|0
1707950100000|2024-02-14 22:35:00|11.15|11.15|11.15|11.15|11.15|11.15|11.15|11.15|0
1707950400000|2024-02-14 22:40:00|11.14|11.14|11.15|11.15|11.15|11.15|11.12|11.12|0
1707950700000|2024-02-14 22:45:00|11.14|11.14|11.13|11.13|11.15|11.15|11.13|11.13|0
1707951000000|2024-02-14 22:50:00|11.15|11.15|11.15|11.15|11.15|11.15|11.15|11.15|0
1707951300000|2024-02-14 22:55:00|11.14|11.14|11.16|11.16|11.16|11.16|11.14|11.14|0
1707951600000|2024-02-14 23:00:00|11.14|11.14|11.16|11.16|11.16|11.16|11.14|11.14|0
1707951900000|2024-02-14 23:05:00|11.14|11.14|11.12|11.12|11.16|11.16|11.12|11.12|0
1707952200000|2024-02-14 23:10:00|11.14|11.14|11.15|11.15|11.19|11.19|11.13|11.13|0
1707952500000|2024-02-14 23:15:00|11.16|11.16|11.16|11.16|11.16|11.16|11.15|11.15|0
1707953100000|2024-02-14 23:25:00|11.15|11.15|11.15|11.15|11.15|11.15|11.15|11.15|0
1707953400000|2024-02-14 23:30:00|11.16|11.16|11.15|11.15|11.17|11.17|11.14|11.14|0
1707953700000|2024-02-14 23:35:00|11.16|11.16|11.18|11.18|11.18|11.18|11.16|11.16|0
1707954000000|2024-02-14 23:40:00|11.17|11.17|11.14|11.14|11.17|11.17|11.14|11.14|0
1707954300000|2024-02-14 23:45:00|11.17|11.17|11.18|11.18|11.18|11.18|11.16|11.16|0
1707954600000|2024-02-14 23:50:00|11.17|11.17|11.15|11.15|11.17|11.17|11.15|11.15|0
1707954900000|2024-02-14 23:55:00|11.16|11.16|11.16|11.16|11.16|11.16|11.16|11.16|0
1707955200000|2024-02-15 00:00:00|11.18|11.18|11.16|11.16|11.19|11.19|11.16|11.16|0
1707955500000|2024-02-15 00:05:00|11.18|11.18|11.16|11.16|11.18|11.18|11.15|11.15|0
1707955800000|2024-02-15 00:10:00|11.17|11.17|11.15|11.15|11.18|11.18|11.14|11.14|0
1707956100000|2024-02-15 00:15:00|11.16|11.16|11.16|11.16|11.16|11.16|11.14|11.14|0
1707956400000|2024-02-15 00:20:00|11.14|11.14|11.15|11.15|11.16|11.16|11.13|11.13|0
1707956700000|2024-02-15 00:25:00|11.13|11.13|11.14|11.14|11.15|11.15|11.13|11.13|0
1707957000000|2024-02-15 00:30:00|11.13|11.13|11.12|11.12|11.16|11.16|11.12|11.12|0
1707957300000|2024-02-15 00:35:00|11.15|11.15|11.24|11.24|11.24|11.24|11.12|11.12|0
1707957600000|2024-02-15 00:40:00|11.18|11.18|11.23|11.23|11.23|11.23|11.17|11.17|0
1707957900000|2024-02-15 00:45:00|11.22|11.22|11.18|11.18|11.23|11.23|11.18|11.18|0
1707958200000|2024-02-15 00:50:00|11.2|11.2|11.2|11.2|11.21|11.21|11.16|11.16|0
1707958500000|2024-02-15 00:55:00|11.19|11.19|11.16|11.16|11.21|11.21|11.15|11.15|0
1707987600000|2024-02-15 09:00:00|11.2|11.2|11.22|11.22|11.23|11.23|11.16|11.16|0
1707987900000|2024-02-15 09:05:00|11.21|11.21|11.27|11.27|11.28|11.28|11.21|11.21|0
1707988200000|2024-02-15 09:10:00|11.28|11.28|11.28|11.28|11.28|11.28|11.26|11.26|0
1707988500000|2024-02-15 09:15:00|11.3|11.3|11.3|11.3|11.3|11.3|11.3|11.3|0
1707988800000|2024-02-15 09:20:00|11.31|11.31|11.32|11.32|11.32|11.32|11.27|11.27|0
1707989100000|2024-02-15 09:25:00|11.3|11.3|11.31|11.31|11.32|11.32|11.3|11.3|0
1707989400000|2024-02-15 09:30:00|11.29|11.29|11.32|11.32|11.32|11.32|11.28|11.28|0
1707989700000|2024-02-15 09:35:00|11.28|11.28|11.28|11.28|11.29|11.29|11.28|11.28|0
1707990000000|2024-02-15 09:40:00|11.27|11.27|11.26|11.26|11.27|11.27|11.26|11.26|0
1707990300000|2024-02-15 09:45:00|11.27|11.27|11.27|11.27|11.27|11.27|11.27|11.27|0
1707990600000|2024-02-15 09:50:00|11.25|11.25|11.25|11.25|11.26|11.26|11.22|11.22|0
1707990900000|2024-02-15 09:55:00|11.23|11.23|11.21|11.21|11.23|11.23|11.21|11.21|0
1707991200000|2024-02-15 10:00:00|11.2|11.2|11.22|11.22|11.22|11.22|11.2|11.2|0
1707991500000|2024-02-15 10:05:00|11.23|11.23|11.23|11.23|11.23|11.23|11.21|11.21|0
1707991800000|2024-02-15 10:10:00|11.21|11.21|11.22|11.22|11.22|11.22|11.21|11.21|0
1707992100000|2024-02-15 10:15:00|11.23|11.23|11.23|11.23|11.24|11.24|11.23|11.23|0
1707992400000|2024-02-15 10:20:00|11.21|11.21|11.23|11.23|11.23|11.23|11.21|11.21|0
1707992700000|2024-02-15 10:25:00|11.24|11.24|11.23|11.23|11.24|11.24|11.21|11.21|0
1707993000000|2024-02-15 10:30:00|11.24|11.24|11.21|11.21|11.24|11.24|11.21|11.21|0
1707993300000|2024-02-15 10:35:00|11.22|11.22|11.21|11.21|11.22|11.22|11.21|11.21|0
1707993600000|2024-02-15 10:40:00|11.23|11.23|11.21|11.21|11.23|11.23|11.21|11.21|0
1707993900000|2024-02-15 10:45:00|11.23|11.23|11.23|11.23|11.23|11.23|11.23|11.23|0
1707994200000|2024-02-15 10:50:00|11.22|11.22|11.23|11.23|11.23|11.23|11.22|11.22|0
1707994500000|2024-02-15 10:55:00|11.24|11.24|11.23|11.23|11.24|11.24|11.23|11.23|0
1707994800000|2024-02-15 11:00:00|11.25|11.25|11.22|11.22|11.25|11.25|11.22|11.22|0
1707995100000|2024-02-15 11:05:00|11.24|11.24|11.22|11.22|11.24|11.24|11.22|11.22|0
1707995400000|2024-02-15 11:10:00|11.23|11.23|11.26|11.26|11.26|11.26|11.23|11.23|0
1707995700000|2024-02-15 11:15:00|11.25|11.25|11.25|11.25|11.25|11.25|11.23|11.23|0
1707996000000|2024-02-15 11:20:00|11.23|11.23|11.25|11.25|11.26|11.26|11.23|11.23|0
1707996300000|2024-02-15 11:25:00|11.23|11.23|11.25|11.25|11.25|11.25|11.23|11.23|0
1707996600000|2024-02-15 11:30:00|11.26|11.26|11.26|11.26|11.26|11.26|11.26|11.26|0
1707996900000|2024-02-15 11:35:00|11.27|11.27|11.22|11.22|11.27|11.27|11.22|11.22|0
1707997200000|2024-02-15 11:40:00|11.25|11.25|11.22|11.22|11.26|11.26|11.22|11.22|0
1707997500000|2024-02-15 11:45:00|11.21|11.21|11.21|11.21|11.21|11.21|11.21|11.21|0
1707997800000|2024-02-15 11:50:00|11.23|11.23|11.23|11.23|11.23|11.23|11.23|11.23|0
1707998100000|2024-02-15 11:55:00|11.21|11.21|11.22|11.22|11.23|11.23|11.21|11.21|0
1707998400000|2024-02-15 12:00:00|11.23|11.23|11.26|11.26|11.26|11.26|11.22|11.22|0
1707998700000|2024-02-15 12:05:00|11.22|11.22|11.26|11.26|11.27|11.27|11.22|11.22|0
1707999000000|2024-02-15 12:10:00|11.27|11.27|11.26|11.26|11.28|11.28|11.26|11.26|0
1707999300000|2024-02-15 12:15:00|11.27|11.27|11.28|11.28|11.3|11.3|11.27|11.27|0
1707999600000|2024-02-15 12:20:00|11.26|11.26|11.26|11.26|11.27|11.27|11.25|11.25|0
1707999900000|2024-02-15 12:25:00|11.24|11.24|11.27|11.27|11.27|11.27|11.24|11.24|0
1708000200000|2024-02-15 12:30:00|11.28|11.28|11.29|11.29|11.3|11.3|11.28|11.28|0
1708000500000|2024-02-15 12:35:00|11.3|11.3|11.3|11.3|11.31|11.31|11.28|11.28|0
1708000800000|2024-02-15 12:40:00|11.28|11.28|11.29|11.29|11.3|11.3|11.28|11.28|0
1708001100000|2024-02-15 12:45:00|11.28|11.28|11.24|11.24|11.28|11.28|11.24|11.24|0
1708001400000|2024-02-15 12:50:00|11.26|11.26|11.26|11.26|11.28|11.28|11.24|11.24|0
1708001700000|2024-02-15 12:55:00|11.27|11.27|11.26|11.26|11.28|11.28|11.26|11.26|0
1708002000000|2024-02-15 13:00:00|11.25|11.25|11.25|11.25|11.26|11.26|11.24|11.24|0
1708002300000|2024-02-15 13:05:00|11.24|11.24|11.24|11.24|11.24|11.24|11.24|11.24|0
1708002600000|2024-02-15 13:10:00|11.25|11.25|11.26|11.26|11.26|11.26|11.25|11.25|0
1708002900000|2024-02-15 13:15:00|11.25|11.25|11.26|11.26|11.26|11.26|11.25|11.25|0
1708003200000|2024-02-15 13:20:00|11.27|11.27|11.26|11.26|11.27|11.27|11.26|11.26|0
1708003500000|2024-02-15 13:25:00|11.27|11.27|11.24|11.24|11.27|11.27|11.24|11.24|0
1708003800000|2024-02-15 13:30:00|11.26|11.26|11.25|11.25|11.26|11.26|11.25|11.25|0
1708004100000|2024-02-15 13:35:00|11.26|11.26|11.24|11.24|11.28|11.28|11.23|11.23|0
1708004400000|2024-02-15 13:40:00|11.22|11.22|11.24|11.24|11.24|11.24|11.22|11.22|0
1708004700000|2024-02-15 13:45:00|11.23|11.23|11.24|11.24|11.26|11.26|11.23|11.23|0
1708005000000|2024-02-15 13:50:00|11.25|11.25|11.22|11.22|11.25|11.25|11.22|11.22|0
1708005300000|2024-02-15 13:55:00|11.21|11.21|11.22|11.22|11.22|11.22|11.21|11.21|0
1708005600000|2024-02-15 14:00:00|11.21|11.21|11.23|11.23|11.23|11.23|11.21|11.21|0
1708005900000|2024-02-15 14:05:00|11.22|11.22|11.22|11.22|11.22|11.22|11.21|11.21|0
1708006200000|2024-02-15 14:10:00|11.23|11.23|11.21|11.21|11.24|11.24|11.21|11.21|0
1708006500000|2024-02-15 14:15:00|11.24|11.24|11.23|11.23|11.24|11.24|11.23|11.23|0
1708006800000|2024-02-15 14:20:00|11.22|11.22|11.22|11.22|11.23|11.23|11.22|11.22|0
1708007100000|2024-02-15 14:25:00|11.21|11.21|11.16|11.16|11.21|11.21|11.16|11.16|0
1708007400000|2024-02-15 14:30:00|11.2|11.2|11.2|11.2|11.31|11.31|10.91|10.91|0
1708007700000|2024-02-15 14:35:00|11.21|11.21|11.22|11.22|11.23|11.23|11.11|11.11|0
1708008000000|2024-02-15 14:40:00|11.21|11.21|11.17|11.17|11.23|11.23|11.17|11.17|0
1708008300000|2024-02-15 14:45:00|11.18|11.18|11.19|11.19|11.25|11.25|11.18|11.18|0
1708008600000|2024-02-15 14:50:00|11.16|11.16|11.14|11.14|11.22|11.22|11.13|11.13|0
1708008900000|2024-02-15 14:55:00|11.13|11.13|11.12|11.12|11.17|11.17|11.09|11.09|0
1708009200000|2024-02-15 15:00:00|11.11|11.11|11.16|11.16|11.2|11.2|11.11|11.11|0
1708009500000|2024-02-15 15:05:00|11.15|11.15|11.18|11.18|11.18|11.18|11.1|11.1|0
1708009800000|2024-02-15 15:10:00|11.19|11.19|11.11|11.11|11.2|11.2|11.1|11.1|0
1708010100000|2024-02-15 15:15:00|11.1|11.1|11.05|11.05|11.12|11.12|11.05|11.05|0
1708010400000|2024-02-15 15:20:00|11.04|11.04|11.07|11.07|11.07|11.07|11|11|0
1708010700000|2024-02-15 15:25:00|11.06|11.06|10.99|10.99|11.08|11.08|10.99|10.99|0
1708011000000|2024-02-15 15:30:00|11|11|11.02|11.02|11.02|11.02|10.93|10.93|0
1708011300000|2024-02-15 15:35:00|11.03|11.03|11.03|11.03|11.04|11.04|10.98|10.98|0
1708011600000|2024-02-15 15:40:00|11.04|11.04|11.03|11.03|11.04|11.04|11.01|11.01|0
1708011900000|2024-02-15 15:45:00|11.04|11.04|11.06|11.06|11.08|11.08|11.03|11.03|0
1708012200000|2024-02-15 15:50:00|11.07|11.07|11.02|11.02|11.07|11.07|11|11|0
1708012500000|2024-02-15 15:55:00|11.01|11.01|11.01|11.01|11.03|11.03|10.99|10.99|0
1708012800000|2024-02-15 16:00:00|11.02|11.02|11.01|11.01|11.05|11.05|11.01|11.01|0
1708013100000|2024-02-15 16:05:00|11|11|10.92|10.92|11|11|10.92|10.92|0
1708013400000|2024-02-15 16:10:00|10.91|10.91|10.97|10.97|10.97|10.97|10.91|10.91|0
1708013700000|2024-02-15 16:15:00|10.96|10.96|11.05|11.05|11.05|11.05|10.94|10.94|0
1708014000000|2024-02-15 16:20:00|11.06|11.06|11.13|11.13|11.15|11.15|11.05|11.05|0
1708014300000|2024-02-15 16:25:00|11.14|11.14|11.19|11.19|11.2|11.2|11.13|11.13|0
1708014600000|2024-02-15 16:30:00|11.2|11.2|11.2|11.2|11.21|11.21|11.18|11.18|0
1708014900000|2024-02-15 16:35:00|11.21|11.21|11.17|11.17|11.22|11.22|11.17|11.17|0
1708015200000|2024-02-15 16:40:00|11.18|11.18|11.12|11.12|11.18|11.18|11.12|11.12|0
1708015500000|2024-02-15 16:45:00|11.14|11.14|11.12|11.12|11.16|11.16|11.09|11.09|0
1708015800000|2024-02-15 16:50:00|11.11|11.11|11.06|11.06|11.11|11.11|11.05|11.05|0
1708016100000|2024-02-15 16:55:00|11.05|11.05|11.11|11.11|11.11|11.11|11.04|11.04|0
1708016400000|2024-02-15 17:00:00|11.12|11.12|11.1|11.1|11.12|11.12|11.08|11.08|0
1708016700000|2024-02-15 17:05:00|11.09|11.09|11.1|11.1|11.1|11.1|11.07|11.07|0
1708017000000|2024-02-15 17:10:00|11.09|11.09|11.05|11.05|11.1|11.1|11.05|11.05|0
1708017300000|2024-02-15 17:15:00|11.06|11.06|11.07|11.07|11.08|11.08|11.05|11.05|0
1708017600000|2024-02-15 17:20:00|11.08|11.08|11.04|11.04|11.08|11.08|11.03|11.03|0
1708017900000|2024-02-15 17:25:00|11.05|11.05|11.07|11.07|11.07|11.07|11.04|11.04|0
1708018200000|2024-02-15 17:30:00|11.06|11.06|11.09|11.09|11.09|11.09|11.05|11.05|0
1708018500000|2024-02-15 17:35:00|11.1|11.1|11.09|11.09|11.1|11.1|11.08|11.08|0
1708018800000|2024-02-15 17:40:00|11.08|11.08|11.06|11.06|11.09|11.09|11.06|11.06|0
1708019100000|2024-02-15 17:45:00|11.05|11.05|11.04|11.04|11.05|11.05|11.02|11.02|0
1708019400000|2024-02-15 17:50:00|11.05|11.05|11.06|11.06|11.07|11.07|11.05|11.05|0
1708019700000|2024-02-15 17:55:00|11.05|11.05|11.06|11.06|11.08|11.08|11.05|11.05|0
1708020000000|2024-02-15 18:00:00|11.07|11.07|11.08|11.08|11.08|11.08|11.05|11.05|0
1708020300000|2024-02-15 18:05:00|11.07|11.07|11.07|11.07|11.09|11.09|11.07|11.07|0
1708020600000|2024-02-15 18:10:00|11.08|11.08|11.11|11.11|11.11|11.11|11.07|11.07|0
1708020900000|2024-02-15 18:15:00|11.12|11.12|11.13|11.13|11.13|11.13|11.11|11.11|0
1708021200000|2024-02-15 18:20:00|11.12|11.12|11.11|11.11|11.13|11.13|11.11|11.11|0
1708021500000|2024-02-15 18:25:00|11.12|11.12|11.13|11.13|11.13|11.13|11.11|11.11|0
1708021800000|2024-02-15 18:30:00|11.12|11.12|11.14|11.14|11.14|11.14|11.11|11.11|0
1708022100000|2024-02-15 18:35:00|11.13|11.13|11.15|11.15|11.15|11.15|11.13|11.13|0
1708022400000|2024-02-15 18:40:00|11.14|11.14|11.14|11.14|11.16|11.16|11.14|11.14|0
1708022700000|2024-02-15 18:45:00|11.15|11.15|11.18|11.18|11.18|11.18|11.14|11.14|0
1708023000000|2024-02-15 18:50:00|11.17|11.17|11.15|11.15|11.17|11.17|11.15|11.15|0
1708023300000|2024-02-15 18:55:00|11.14|11.14|11.18|11.18|11.18|11.18|11.13|11.13|0
1708023600000|2024-02-15 19:00:00|11.19|11.19|11.17|11.17|11.2|11.2|11.17|11.17|0
1708023900000|2024-02-15 19:05:00|11.16|11.16|11.17|11.17|11.19|11.19|11.16|11.16|0
1708024200000|2024-02-15 19:10:00|11.16|11.16|11.19|11.19|11.2|11.2|11.16|11.16|0
1708024500000|2024-02-15 19:15:00|11.2|11.2|11.18|11.18|11.2|11.2|11.17|11.17|0
1708024800000|2024-02-15 19:20:00|11.19|11.19|11.19|11.19|11.2|11.2|11.17|11.17|0
1708025100000|2024-02-15 19:25:00|11.2|11.2|11.19|11.19|11.2|11.2|11.17|11.17|0
1708025400000|2024-02-15 19:30:00|11.18|11.18|11.15|11.15|11.19|11.19|11.14|11.14|0
1708025700000|2024-02-15 19:35:00|11.14|11.14|11.12|11.12|11.14|11.14|11.12|11.12|0
1708026000000|2024-02-15 19:40:00|11.13|11.13|11.15|11.15|11.16|11.16|11.13|11.13|0
1708026300000|2024-02-15 19:45:00|11.14|11.14|11.15|11.15|11.16|11.16|11.14|11.14|0
1708026600000|2024-02-15 19:50:00|11.14|11.14|11.13|11.13|11.15|11.15|11.13|11.13|0
1708026900000|2024-02-15 19:55:00|11.14|11.14|11.11|11.11|11.14|11.14|11.11|11.11|0
1708027200000|2024-02-15 20:00:00|11.12|11.12|11.12|11.12|11.12|11.12|11.11|11.11|0
1708027500000|2024-02-15 20:05:00|11.11|11.11|11.1|11.1|11.11|11.11|11.09|11.09|0
1708027800000|2024-02-15 20:10:00|11.11|11.11|11.12|11.12|11.13|11.13|11.11|11.11|0
1708028100000|2024-02-15 20:15:00|11.13|11.13|11.11|11.11|11.13|11.13|11.1|11.1|0
1708028400000|2024-02-15 20:20:00|11.12|11.12|11.12|11.12|11.13|11.13|11.11|11.11|0
1708028700000|2024-02-15 20:25:00|11.13|11.13|11.14|11.14|11.14|11.14|11.11|11.11|0
1708029000000|2024-02-15 20:30:00|11.15|11.15|11.16|11.16|11.16|11.16|11.14|11.14|0
1708029300000|2024-02-15 20:35:00|11.15|11.15|11.16|11.16|11.16|11.16|11.14|11.14|0
1708029600000|2024-02-15 20:40:00|11.17|11.17|11.19|11.19|11.19|11.19|11.16|11.16|0
1708029900000|2024-02-15 20:45:00|11.18|11.18|11.13|11.13|11.19|11.19|11.13|11.13|0
1708030200000|2024-02-15 20:50:00|11.14|11.14|11.17|11.17|11.17|11.17|11.12|11.12|0
1708030500000|2024-02-15 20:55:00|11.16|11.16|11.21|11.21|11.21|11.21|11.16|11.16|0
1708030800000|2024-02-15 21:00:00|11.19|11.19|11.2|11.2|11.2|11.2|11.16|11.16|0
1708031100000|2024-02-15 21:05:00|11.19|11.19|10.99|10.99|11.19|11.19|10.97|10.97|0
1708031400000|2024-02-15 21:10:00|11.11|11.11|11.17|11.17|11.18|11.18|11.11|11.11|0
1708031700000|2024-02-15 21:15:00|11.18|11.18|11.27|11.27|11.42|11.42|11.18|11.18|0
1708032000000|2024-02-15 21:20:00|11.26|11.26|11.26|11.26|11.32|11.32|11.26|11.26|0
1708032300000|2024-02-15 21:25:00|11.27|11.27|11.26|11.26|11.28|11.28|11.26|11.26|0
1708032600000|2024-02-15 21:30:00|11.28|11.28|11.28|11.28|11.28|11.28|11.26|11.26|0
1708032900000|2024-02-15 21:35:00|11.27|11.27|11.33|11.33|11.35|11.35|11.27|11.27|0
1708033200000|2024-02-15 21:40:00|11.35|11.35|11.32|11.32|11.36|11.36|11.3|11.3|0
1708033500000|2024-02-15 21:45:00|11.31|11.31|11.38|11.38|11.41|11.41|11.3|11.3|0
1708033800000|2024-02-15 21:50:00|11.37|11.37|11.34|11.34|11.37|11.37|11.33|11.33|0
1708034100000|2024-02-15 21:55:00|11.36|11.36|11.27|11.27|11.36|11.36|11.27|11.27|0
1708034400000|2024-02-15 22:00:00|11.32|11.32|11.27|11.27|11.32|11.32|11.27|11.27|0
1708034700000|2024-02-15 22:05:00|11.26|11.26|11.23|11.23|11.26|11.26|11.23|11.23|0
1708035000000|2024-02-15 22:10:00|11.25|11.25|11.22|11.22|11.25|11.25|11.22|11.22|0
1708035300000|2024-02-15 22:15:00|11.24|11.24|11.26|11.26|11.26|11.26|11.24|11.24|0
1708035600000|2024-02-15 22:20:00|11.24|11.24|11.26|11.26|11.26|11.26|11.23|11.23|0
1708037100000|2024-02-15 22:45:00|11.25|11.25|11.26|11.26|11.26|11.26|11.25|11.25|0
1708037400000|2024-02-15 22:50:00|11.25|11.25|11.26|11.26|11.28|11.28|11.25|11.25|0
1708037700000|2024-02-15 22:55:00|11.25|11.25|11.24|11.24|11.28|11.28|11.24|11.24|0
1708038000000|2024-02-15 23:00:00|11.26|11.26|11.26|11.26|11.26|11.26|11.26|11.26|0
1708038300000|2024-02-15 23:05:00|11.24|11.24|11.24|11.24|11.25|11.25|11.24|11.24|0
1708038600000|2024-02-15 23:10:00|11.25|11.25|11.26|11.26|11.26|11.26|11.24|11.24|0
1708039200000|2024-02-15 23:20:00|11.27|11.27|11.28|11.28|11.28|11.28|11.26|11.26|0
1708039500000|2024-02-15 23:25:00|11.26|11.26|11.28|11.28|11.28|11.28|11.26|11.26|0
1708039800000|2024-02-15 23:30:00|11.26|11.26|11.26|11.26|11.27|11.27|11.26|11.26|0
1708040700000|2024-02-15 23:45:00|11.27|11.27|11.27|11.27|11.27|11.27|11.27|11.27|0
1708041000000|2024-02-15 23:50:00|11.28|11.28|11.28|11.28|11.28|11.28|11.26|11.26|0
1708041300000|2024-02-15 23:55:00|11.29|11.29|11.28|11.28|11.29|11.29|11.28|11.28|0
1708041600000|2024-02-16 00:00:00|11.29|11.29|11.29|11.29|11.29|11.29|11.28|11.28|0
1708041900000|2024-02-16 00:05:00|11.28|11.28|11.28|11.28|11.3|11.3|11.27|11.27|0
1708042200000|2024-02-16 00:10:00|11.3|11.3|11.32|11.32|11.32|11.32|11.29|11.29|0
1708042500000|2024-02-16 00:15:00|11.3|11.3|11.27|11.27|11.32|11.32|11.27|11.27|0
1708042800000|2024-02-16 00:20:00|11.3|11.3|11.27|11.27|11.3|11.3|11.27|11.27|0
1708043100000|2024-02-16 00:25:00|11.26|11.26|11.28|11.28|11.28|11.28|11.26|11.26|0
1708043400000|2024-02-16 00:30:00|11.27|11.27|11.28|11.28|11.28|11.28|11.27|11.27|0
1708043700000|2024-02-16 00:35:00|11.27|11.27|11.27|11.27|11.28|11.28|11.27|11.27|0
1708044000000|2024-02-16 00:40:00|11.28|11.28|11.28|11.28|11.28|11.28|11.27|11.27|0
1708044300000|2024-02-16 00:45:00|11.27|11.27|11.28|11.28|11.28|11.28|11.27|11.27|0
1708044600000|2024-02-16 00:50:00|11.27|11.27|11.26|11.26|11.27|11.27|11.26|11.26|0
1708044900000|2024-02-16 00:55:00|11.27|11.27|11.26|11.26|11.27|11.27|11.26|11.26|0
1708074000000|2024-02-16 09:00:00|11.36|11.36|11.44|11.44|11.44|11.44|11.36|11.36|0
1708074300000|2024-02-16 09:05:00|11.39|11.39|11.43|11.43|11.43|11.43|11.38|11.38|0
1708074600000|2024-02-16 09:10:00|11.42|11.42|11.39|11.39|11.42|11.42|11.35|11.35|0
1708074900000|2024-02-16 09:15:00|11.41|11.41|11.39|11.39|11.41|11.41|11.37|11.37|0
1708075200000|2024-02-16 09:20:00|11.36|11.36|11.37|11.37|11.43|11.43|11.36|11.36|0
1708075500000|2024-02-16 09:25:00|11.41|11.41|11.41|11.41|11.41|11.41|11.41|11.41|0
1708075800000|2024-02-16 09:30:00|11.37|11.37|11.41|11.41|11.42|11.42|11.37|11.37|0
1708076100000|2024-02-16 09:35:00|11.43|11.43|11.41|11.41|11.43|11.43|11.41|11.41|0
1708076400000|2024-02-16 09:40:00|11.42|11.42|11.39|11.39|11.42|11.42|11.39|11.39|0
1708076700000|2024-02-16 09:45:00|11.4|11.4|11.42|11.42|11.42|11.42|11.4|11.4|0
1708077000000|2024-02-16 09:50:00|11.43|11.43|11.44|11.44|11.44|11.44|11.43|11.43|0
1708077300000|2024-02-16 09:55:00|11.42|11.42|11.4|11.4|11.44|11.44|11.4|11.4|0
1708077600000|2024-02-16 10:00:00|11.43|11.43|11.42|11.42|11.43|11.43|11.42|11.42|0
1708077900000|2024-02-16 10:05:00|11.41|11.41|11.42|11.42|11.42|11.42|11.41|11.41|0
1708078200000|2024-02-16 10:10:00|11.43|11.43|11.43|11.43|11.43|11.43|11.42|11.42|0
1708078500000|2024-02-16 10:15:00|11.42|11.42|11.42|11.42|11.44|11.44|11.42|11.42|0
1708078800000|2024-02-16 10:20:00|11.43|11.43|11.46|11.46|11.46|11.46|11.43|11.43|0
1708079100000|2024-02-16 10:25:00|11.43|11.43|11.42|11.42|11.43|11.43|11.42|11.42|0
1708079400000|2024-02-16 10:30:00|11.45|11.45|11.42|11.42|11.45|11.45|11.42|11.42|0
1708079700000|2024-02-16 10:35:00|11.44|11.44|11.42|11.42|11.44|11.44|11.42|11.42|0
1708080000000|2024-02-16 10:40:00|11.44|11.44|11.42|11.42|11.44|11.44|11.42|11.42|0
1708080600000|2024-02-16 10:50:00|11.43|11.43|11.43|11.43|11.43|11.43|11.43|11.43|0
1708081200000|2024-02-16 11:00:00|11.42|11.42|11.42|11.42|11.42|11.42|11.42|11.42|0
1708081500000|2024-02-16 11:05:00|11.41|11.41|11.42|11.42|11.42|11.42|11.41|11.41|0
1708081800000|2024-02-16 11:10:00|11.4|11.4|11.42|11.42|11.42|11.42|11.4|11.4|0
1708082100000|2024-02-16 11:15:00|11.41|11.41|11.41|11.41|11.41|11.41|11.41|11.41|0
1708082400000|2024-02-16 11:20:00|11.4|11.4|11.41|11.41|11.41|11.41|11.4|11.4|0
1708082700000|2024-02-16 11:25:00|11.39|11.39|11.42|11.42|11.42|11.42|11.39|11.39|0
1708083000000|2024-02-16 11:30:00|11.41|11.41|11.41|11.41|11.41|11.41|11.41|11.41|0
1708083600000|2024-02-16 11:40:00|11.42|11.42|11.42|11.42|11.42|11.42|11.41|11.41|0
1708083900000|2024-02-16 11:45:00|11.41|11.41|11.42|11.42|11.42|11.42|11.41|11.41|0
1708084200000|2024-02-16 11:50:00|11.41|11.41|11.42|11.42|11.42|11.42|11.41|11.41|0
1708084800000|2024-02-16 12:00:00|11.45|11.45|11.4|11.4|11.45|11.45|11.38|11.38|0
1708085100000|2024-02-16 12:05:00|11.38|11.38|11.38|11.38|11.38|11.38|11.37|11.37|0
1708085400000|2024-02-16 12:10:00|11.37|11.37|11.37|11.37|11.37|11.37|11.37|11.37|0
1708085700000|2024-02-16 12:15:00|11.38|11.38|11.39|11.39|11.39|11.39|11.38|11.38|0
1708086000000|2024-02-16 12:20:00|11.38|11.38|11.37|11.37|11.4|11.4|11.37|11.37|0
1708086300000|2024-02-16 12:25:00|11.38|11.38|11.38|11.38|11.38|11.38|11.37|11.37|0
1708086600000|2024-02-16 12:30:00|11.37|11.37|11.37|11.37|11.37|11.37|11.37|11.37|0
1708086900000|2024-02-16 12:35:00|11.38|11.38|11.37|11.37|11.4|11.4|11.37|11.37|0
1708087500000|2024-02-16 12:45:00|11.34|11.34|11.34|11.34|11.37|11.37|11.34|11.34|0
1708087800000|2024-02-16 12:50:00|11.35|11.35|11.35|11.35|11.37|11.37|11.34|11.34|0
1708088100000|2024-02-16 12:55:00|11.36|11.36|11.35|11.35|11.37|11.37|11.35|11.35|0
1708088400000|2024-02-16 13:00:00|11.36|11.36|11.37|11.37|11.38|11.38|11.36|11.36|0
1708088700000|2024-02-16 13:05:00|11.38|11.38|11.37|11.37|11.38|11.38|11.37|11.37|0
1708089000000|2024-02-16 13:10:00|11.4|11.4|11.37|11.37|11.4|11.4|11.37|11.37|0
1708089300000|2024-02-16 13:15:00|11.36|11.36|11.36|11.36|11.37|11.37|11.36|11.36|0
1708089600000|2024-02-16 13:20:00|11.37|11.37|11.32|11.32|11.37|11.37|11.32|11.32|0
1708089900000|2024-02-16 13:25:00|11.31|11.31|11.31|11.31|11.32|11.32|11.31|11.31|0
1708090200000|2024-02-16 13:30:00|11.32|11.32|11.04|11.04|11.32|11.32|11.04|11.04|0
1708090500000|2024-02-16 13:35:00|11.05|11.05|11.09|11.09|11.1|11.1|11|11|0
1708090800000|2024-02-16 13:40:00|11.11|11.11|11.12|11.12|11.14|11.14|11.1|11.1|0
1708091100000|2024-02-16 13:45:00|11.13|11.13|11.07|11.07|11.14|11.14|11.07|11.07|0
1708091400000|2024-02-16 13:50:00|11.06|11.06|11.07|11.07|11.07|11.07|11.06|11.06|0
1708091700000|2024-02-16 13:55:00|11.08|11.08|11.1|11.1|11.1|11.1|11.07|11.07|0
1708092000000|2024-02-16 14:00:00|11.08|11.08|11.14|11.14|11.15|11.15|11.08|11.08|0
1708092300000|2024-02-16 14:05:00|11.16|11.16|11.11|11.11|11.16|11.16|11.1|11.1|0
1708092600000|2024-02-16 14:10:00|11.12|11.12|11.12|11.12|11.14|11.14|11.11|11.11|0
1708092900000|2024-02-16 14:15:00|11.15|11.15|11.1|11.1|11.19|11.19|11.1|11.1|0
1708093200000|2024-02-16 14:20:00|11.11|11.11|11.12|11.12|11.12|11.12|11.08|11.08|0
1708093500000|2024-02-16 14:25:00|11.1|11.1|11.15|11.15|11.21|11.21|11.08|11.08|0
1708093800000|2024-02-16 14:30:00|11.17|11.17|11.39|11.39|11.49|11.49|11.17|11.17|0
1708094100000|2024-02-16 14:35:00|11.38|11.38|11.58|11.58|11.6|11.6|11.37|11.37|0
1708094400000|2024-02-16 14:40:00|11.6|11.6|11.72|11.72|11.78|11.78|11.6|11.6|0
1708094700000|2024-02-16 14:45:00|11.71|11.71|11.67|11.67|11.75|11.75|11.64|11.64|0
1708095000000|2024-02-16 14:50:00|11.7|11.7|11.38|11.38|11.7|11.7|11.37|11.37|0
1708095300000|2024-02-16 14:55:00|11.37|11.37|11.56|11.56|11.56|11.56|11.37|11.37|0
1708095600000|2024-02-16 15:00:00|11.54|11.54|11.49|11.49|11.54|11.54|11.41|11.41|0
1708095900000|2024-02-16 15:05:00|11.51|11.51|11.54|11.54|11.57|11.57|11.48|11.48|0
1708096200000|2024-02-16 15:10:00|11.55|11.55|11.54|11.54|11.57|11.57|11.51|11.51|0
1708096500000|2024-02-16 15:15:00|11.55|11.55|11.62|11.62|11.64|11.64|11.54|11.54|0
1708096800000|2024-02-16 15:20:00|11.61|11.61|11.52|11.52|11.66|11.66|11.52|11.52|0
1708097100000|2024-02-16 15:25:00|11.49|11.49|11.58|11.58|11.58|11.58|11.46|11.46|0
1708097400000|2024-02-16 15:30:00|11.57|11.57|11.56|11.56|11.61|11.61|11.54|11.54|0
1708097700000|2024-02-16 15:35:00|11.55|11.55|11.65|11.65|11.67|11.67|11.55|11.55|0
1708098000000|2024-02-16 15:40:00|11.66|11.66|11.69|11.69|11.71|11.71|11.65|11.65|0
1708098300000|2024-02-16 15:45:00|11.7|11.7|11.7|11.7|11.76|11.76|11.67|11.67|0
1708098600000|2024-02-16 15:50:00|11.69|11.69|11.74|11.74|11.76|11.76|11.69|11.69|0
1708098900000|2024-02-16 15:55:00|11.73|11.73|11.74|11.74|11.74|11.74|11.69|11.69|0
1708099200000|2024-02-16 16:00:00|11.75|11.75|11.77|11.77|11.78|11.78|11.72|11.72|0
1708099500000|2024-02-16 16:05:00|11.78|11.78|11.91|11.91|11.92|11.92|11.78|11.78|0
1708099800000|2024-02-16 16:10:00|11.89|11.89|11.94|11.94|11.95|11.95|11.89|11.89|0
1708100100000|2024-02-16 16:15:00|11.95|11.95|11.92|11.92|11.96|11.96|11.92|11.92|0
1708100400000|2024-02-16 16:20:00|11.93|11.93|11.94|11.94|11.94|11.94|11.9|11.9|0
1708100700000|2024-02-16 16:25:00|11.95|11.95|11.93|11.93|11.96|11.96|11.86|11.86|0
1708101000000|2024-02-16 16:30:00|11.92|11.92|11.98|11.98|11.98|11.98|11.92|11.92|0
1708101300000|2024-02-16 16:35:00|11.97|11.97|11.88|11.88|11.99|11.99|11.88|11.88|0
1708101600000|2024-02-16 16:40:00|11.87|11.87|11.87|11.87|11.92|11.92|11.87|11.87|0
1708101900000|2024-02-16 16:45:00|11.86|11.86|11.85|11.85|11.88|11.88|11.84|11.84|0
1708102200000|2024-02-16 16:50:00|11.86|11.86|11.83|11.83|11.87|11.87|11.81|11.81|0
1708102500000|2024-02-16 16:55:00|11.84|11.84|11.83|11.83|11.85|11.85|11.79|11.79|0
1708102800000|2024-02-16 17:00:00|11.82|11.82|11.81|11.81|11.84|11.84|11.8|11.8|0
1708103100000|2024-02-16 17:05:00|11.8|11.8|11.74|11.74|11.8|11.8|11.73|11.73|0
1708103400000|2024-02-16 17:10:00|11.75|11.75|11.73|11.73|11.77|11.77|11.72|11.72|0
1708103700000|2024-02-16 17:15:00|11.72|11.72|11.76|11.76|11.76|11.76|11.72|11.72|0
1708104000000|2024-02-16 17:20:00|11.77|11.77|11.82|11.82|11.82|11.82|11.76|11.76|0
1708104300000|2024-02-16 17:25:00|11.81|11.81|11.84|11.84|11.84|11.84|11.78|11.78|0
1708104600000|2024-02-16 17:30:00|11.85|11.85|11.82|11.82|11.87|11.87|11.81|11.81|0
1708104900000|2024-02-16 17:35:00|11.81|11.81|11.81|11.81|11.81|11.81|11.77|11.77|0
1708105200000|2024-02-16 17:40:00|11.8|11.8|11.78|11.78|11.82|11.82|11.78|11.78|0
1708105500000|2024-02-16 17:45:00|11.77|11.77|11.8|11.8|11.82|11.82|11.76|11.76|0
1708105800000|2024-02-16 17:50:00|11.81|11.81|11.81|11.81|11.82|11.82|11.8|11.8|0
1708106100000|2024-02-16 17:55:00|11.82|11.82|11.77|11.77|11.82|11.82|11.75|11.75|0
1708106400000|2024-02-16 18:00:00|11.78|11.78|11.74|11.74|11.78|11.78|11.73|11.73|0
1708106700000|2024-02-16 18:05:00|11.72|11.72|11.76|11.76|11.77|11.77|11.72|11.72|0
1708107000000|2024-02-16 18:10:00|11.75|11.75|11.77|11.77|11.79|11.79|11.74|11.74|0
1708107300000|2024-02-16 18:15:00|11.78|11.78|11.78|11.78|11.78|11.78|11.75|11.75|0
1708107600000|2024-02-16 18:20:00|11.77|11.77|11.77|11.77|11.79|11.79|11.77|11.77|0
1708107900000|2024-02-16 18:25:00|11.78|11.78|11.76|11.76|11.78|11.78|11.76|11.76|0
1708108200000|2024-02-16 18:30:00|11.77|11.77|11.72|11.72|11.77|11.77|11.72|11.72|0
1708108500000|2024-02-16 18:35:00|11.73|11.73|11.7|11.7|11.73|11.73|11.69|11.69|0
1708108800000|2024-02-16 18:40:00|11.71|11.71|11.76|11.76|11.77|11.77|11.71|11.71|0
1708109100000|2024-02-16 18:45:00|11.77|11.77|11.75|11.75|11.78|11.78|11.74|11.74|0
1708109400000|2024-02-16 18:50:00|11.76|11.76|11.73|11.73|11.76|11.76|11.73|11.73|0
1708109700000|2024-02-16 18:55:00|11.74|11.74|11.75|11.75|11.76|11.76|11.74|11.74|0
1708110000000|2024-02-16 19:00:00|11.76|11.76|11.76|11.76|11.76|11.76|11.74|11.74|0
1708110300000|2024-02-16 19:05:00|11.75|11.75|11.76|11.76|11.77|11.77|11.74|11.74|0
1708110600000|2024-02-16 19:10:00|11.75|11.75|11.74|11.74|11.77|11.77|11.74|11.74|0
1708110900000|2024-02-16 19:15:00|11.75|11.75|11.74|11.74|11.75|11.75|11.73|11.73|0
1708111200000|2024-02-16 19:20:00|11.75|11.75|11.74|11.74|11.75|11.75|11.73|11.73|0
1708111500000|2024-02-16 19:25:00|11.75|11.75|11.77|11.77|11.77|11.77|11.74|11.74|0
1708111800000|2024-02-16 19:30:00|11.8|11.8|11.81|11.81|11.85|11.85|11.78|11.78|0
1708112100000|2024-02-16 19:35:00|11.8|11.8|11.8|11.8|11.81|11.81|11.77|11.77|0
1708112400000|2024-02-16 19:40:00|11.79|11.79|11.8|11.8|11.82|11.82|11.79|11.79|0
1708112700000|2024-02-16 19:45:00|11.81|11.81|11.77|11.77|11.81|11.81|11.72|11.72|0
1708113000000|2024-02-16 19:50:00|11.78|11.78|11.76|11.76|11.78|11.78|11.76|11.76|0
1708113300000|2024-02-16 19:55:00|11.77|11.77|11.78|11.78|11.79|11.79|11.77|11.77|0
1708113600000|2024-02-16 20:00:00|11.77|11.77|11.77|11.77|11.8|11.8|11.75|11.75|0
1708113900000|2024-02-16 20:05:00|11.76|11.76|11.76|11.76|11.77|11.77|11.75|11.75|0
1708114200000|2024-02-16 20:10:00|11.74|11.74|11.75|11.75|11.76|11.76|11.72|11.72|0
1708114500000|2024-02-16 20:15:00|11.74|11.74|11.76|11.76|11.77|11.77|11.73|11.73|0
1708114800000|2024-02-16 20:20:00|11.77|11.77|11.76|11.76|11.78|11.78|11.75|11.75|0
1708115100000|2024-02-16 20:25:00|11.77|11.77|11.76|11.76|11.77|11.77|11.75|11.75|0
1708115400000|2024-02-16 20:30:00|11.77|11.77|11.76|11.76|11.77|11.77|11.72|11.72|0
1708115700000|2024-02-16 20:35:00|11.75|11.75|11.74|11.74|11.75|11.75|11.72|11.72|0
1708116000000|2024-02-16 20:40:00|11.73|11.73|11.76|11.76|11.76|11.76|11.73|11.73|0
1708116300000|2024-02-16 20:45:00|11.75|11.75|11.72|11.72|11.76|11.76|11.72|11.72|0
1708116600000|2024-02-16 20:50:00|11.73|11.73|11.73|11.73|11.76|11.76|11.72|11.72|0
1708116900000|2024-02-16 20:55:00|11.74|11.74|11.7|11.7|11.74|11.74|11.7|11.7|0
1708117200000|2024-02-16 21:00:00|11.69|11.69|11.72|11.72|11.72|11.72|11.68|11.68|0
1708419600000|2024-02-20 09:00:00|11.76|11.76|11.69|11.69|11.76|11.76|11.67|11.67|0
1708419900000|2024-02-20 09:05:00|11.67|11.67|11.59|11.59|11.67|11.67|11.5|11.5|0
1708420200000|2024-02-20 09:10:00|11.63|11.63|11.57|11.57|11.63|11.63|11.57|11.57|0
1708420500000|2024-02-20 09:15:00|11.55|11.55|11.53|11.53|11.6|11.6|11.53|11.53|0
1708420800000|2024-02-20 09:20:00|11.6|11.6|11.54|11.54|11.6|11.6|11.54|11.54|0
1708421100000|2024-02-20 09:25:00|11.59|11.59|11.55|11.55|11.59|11.59|11.55|11.55|0
1708421400000|2024-02-20 09:30:00|11.56|11.56|11.56|11.56|11.58|11.58|11.55|11.55|0
1708421700000|2024-02-20 09:35:00|11.58|11.58|11.54|11.54|11.61|11.61|11.54|11.54|0
1708422000000|2024-02-20 09:40:00|11.59|11.59|11.56|11.56|11.59|11.59|11.54|11.54|0
1708422300000|2024-02-20 09:45:00|11.54|11.54|11.57|11.57|11.57|11.57|11.54|11.54|0
1708422600000|2024-02-20 09:50:00|11.62|11.62|11.66|11.66|11.66|11.66|11.62|11.62|0
1708422900000|2024-02-20 09:55:00|11.63|11.63|11.6|11.6|11.63|11.63|11.58|11.58|0
1708423200000|2024-02-20 10:00:00|11.59|11.59|11.58|11.58|11.62|11.62|11.57|11.57|0
1708423800000|2024-02-20 10:10:00|11.57|11.57|11.58|11.58|11.6|11.6|11.57|11.57|0
1708424100000|2024-02-20 10:15:00|11.59|11.59|11.6|11.6|11.6|11.6|11.58|11.58|0
1708424400000|2024-02-20 10:20:00|11.61|11.61|11.58|11.58|11.61|11.61|11.58|11.58|0
1708424700000|2024-02-20 10:25:00|11.59|11.59|11.6|11.6|11.61|11.61|11.59|11.59|0
1708425000000|2024-02-20 10:30:00|11.61|11.61|11.6|11.6|11.61|11.61|11.6|11.6|0
1708425300000|2024-02-20 10:35:00|11.61|11.61|11.63|11.63|11.63|11.63|11.61|11.61|0
1708425600000|2024-02-20 10:40:00|11.62|11.62|11.62|11.62|11.62|11.62|11.62|11.62|0
1708425900000|2024-02-20 10:45:00|11.63|11.63|11.6|11.6|11.63|11.63|11.6|11.6|0
1708426200000|2024-02-20 10:50:00|11.58|11.58|11.58|11.58|11.58|11.58|11.58|11.58|0
1708426500000|2024-02-20 10:55:00|11.59|11.59|11.58|11.58|11.59|11.59|11.58|11.58|0
1708426800000|2024-02-20 11:00:00|11.59|11.59|11.59|11.59|11.59|11.59|11.59|11.59|0
1708427100000|2024-02-20 11:05:00|11.58|11.58|11.59|11.59|11.61|11.61|11.58|11.58|0
1708427400000|2024-02-20 11:10:00|11.58|11.58|11.59|11.59|11.62|11.62|11.58|11.58|0
1708427700000|2024-02-20 11:15:00|11.62|11.62|11.62|11.62|11.62|11.62|11.62|11.62|0
1708428300000|2024-02-20 11:25:00|11.59|11.59|11.62|11.62|11.62|11.62|11.59|11.59|0
1708428600000|2024-02-20 11:30:00|11.59|11.59|11.64|11.64|11.65|11.65|11.59|11.59|0
1708428900000|2024-02-20 11:35:00|11.65|11.65|11.65|11.65|11.65|11.65|11.63|11.63|0
1708429200000|2024-02-20 11:40:00|11.64|11.64|11.68|11.68|11.68|11.68|11.64|11.64|0
1708429500000|2024-02-20 11:45:00|11.67|11.67|11.62|11.62|11.69|11.69|11.62|11.62|0
1708429800000|2024-02-20 11:50:00|11.65|11.65|11.65|11.65|11.65|11.65|11.65|11.65|0
1708430100000|2024-02-20 11:55:00|11.66|11.66|11.66|11.66|11.66|11.66|11.66|11.66|0
1708430400000|2024-02-20 12:00:00|11.62|11.62|11.62|11.62|11.62|11.62|11.6|11.6|0
1708430700000|2024-02-20 12:05:00|11.63|11.63|11.65|11.65|11.65|11.65|11.63|11.63|0
1708431000000|2024-02-20 12:10:00|11.62|11.62|11.65|11.65|11.66|11.66|11.62|11.62|0
1708431300000|2024-02-20 12:15:00|11.62|11.62|11.64|11.64|11.65|11.65|11.62|11.62|0
1708431600000|2024-02-20 12:20:00|11.63|11.63|11.68|11.68|11.68|11.68|11.63|11.63|0
1708431900000|2024-02-20 12:25:00|11.66|11.66|11.67|11.67|11.68|11.68|11.66|11.66|0
1708432200000|2024-02-20 12:30:00|11.66|11.66|11.63|11.63|11.66|11.66|11.63|11.63|0
1708432500000|2024-02-20 12:35:00|11.62|11.62|11.64|11.64|11.64|11.64|11.61|11.61|0
1708432800000|2024-02-20 12:40:00|11.63|11.63|11.65|11.65|11.65|11.65|11.63|11.63|0
1708433100000|2024-02-20 12:45:00|11.63|11.63|11.64|11.64|11.64|11.64|11.62|11.62|0
1708433400000|2024-02-20 12:50:00|11.62|11.62|11.64|11.64|11.64|11.64|11.62|11.62|0
1708433700000|2024-02-20 12:55:00|11.62|11.62|11.64|11.64|11.64|11.64|11.62|11.62|0
1708434000000|2024-02-20 13:00:00|11.65|11.65|11.62|11.62|11.65|11.65|11.62|11.62|0
1708434300000|2024-02-20 13:05:00|11.64|11.64|11.6|11.6|11.65|11.65|11.6|11.6|0
1708434600000|2024-02-20 13:10:00|11.62|11.62|11.63|11.63|11.64|11.64|11.61|11.61|0
1708434900000|2024-02-20 13:15:00|11.64|11.64|11.67|11.67|11.67|11.67|11.64|11.64|0
1708435200000|2024-02-20 13:20:00|11.66|11.66|11.65|11.65|11.69|11.69|11.65|11.65|0
1708435500000|2024-02-20 13:25:00|11.67|11.67|11.67|11.67|11.67|11.67|11.63|11.63|0
1708435800000|2024-02-20 13:30:00|11.64|11.64|11.63|11.63|11.66|11.66|11.63|11.63|0
1708436100000|2024-02-20 13:35:00|11.64|11.64|11.74|11.74|11.74|11.74|11.64|11.64|0
1708436400000|2024-02-20 13:40:00|11.69|11.69|11.79|11.79|11.8|11.8|11.69|11.69|0
1708436700000|2024-02-20 13:45:00|11.8|11.8|11.81|11.81|11.87|11.87|11.8|11.8|0
1708437000000|2024-02-20 13:50:00|11.82|11.82|11.78|11.78|11.82|11.82|11.77|11.77|0
1708437300000|2024-02-20 13:55:00|11.82|11.82|11.84|11.84|11.84|11.84|11.82|11.82|0
1708437600000|2024-02-20 14:00:00|11.82|11.82|11.82|11.82|11.84|11.84|11.82|11.82|0
1708437900000|2024-02-20 14:05:00|11.79|11.79|11.78|11.78|11.82|11.82|11.77|11.77|0
1708438200000|2024-02-20 14:10:00|11.77|11.77|11.68|11.68|11.78|11.78|11.68|11.68|0
1708438500000|2024-02-20 14:15:00|11.7|11.7|11.71|11.71|11.74|11.74|11.67|11.67|0
1708438800000|2024-02-20 14:20:00|11.75|11.75|11.7|11.7|11.76|11.76|11.7|11.7|0
1708439100000|2024-02-20 14:25:00|11.67|11.67|11.68|11.68|11.69|11.69|11.67|11.67|0
1708439400000|2024-02-20 14:30:00|11.65|11.65|11.83|11.83|11.89|11.89|11.65|11.65|0
1708439700000|2024-02-20 14:35:00|11.82|11.82|11.63|11.63|11.86|11.86|11.63|11.63|0
1708440000000|2024-02-20 14:40:00|11.62|11.62|11.64|11.64|11.64|11.64|11.56|11.56|0
1708440300000|2024-02-20 14:45:00|11.63|11.63|11.68|11.68|11.72|11.72|11.59|11.59|0
1708440600000|2024-02-20 14:50:00|11.67|11.67|11.64|11.64|11.71|11.71|11.62|11.62|0
1708440900000|2024-02-20 14:55:00|11.65|11.65|11.56|11.56|11.65|11.65|11.52|11.52|0
1708441200000|2024-02-20 15:00:00|11.57|11.57|11.6|11.6|11.6|11.6|11.54|11.54|0
1708441500000|2024-02-20 15:05:00|11.61|11.61|11.61|11.61|11.62|11.62|11.57|11.57|0
1708441800000|2024-02-20 15:10:00|11.6|11.6|11.54|11.54|11.62|11.62|11.51|11.51|0
1708442100000|2024-02-20 15:15:00|11.56|11.56|11.52|11.52|11.58|11.58|11.52|11.52|0
1708442400000|2024-02-20 15:20:00|11.51|11.51|11.58|11.58|11.61|11.61|11.51|11.51|0
1708442700000|2024-02-20 15:25:00|11.57|11.57|11.48|11.48|11.57|11.57|11.48|11.48|0
1708443000000|2024-02-20 15:30:00|11.49|11.49|11.47|11.47|11.49|11.49|11.45|11.45|0
1708443300000|2024-02-20 15:35:00|11.48|11.48|11.47|11.47|11.48|11.48|11.43|11.43|0
1708443600000|2024-02-20 15:40:00|11.48|11.48|11.47|11.47|11.5|11.5|11.47|11.47|0
1708443900000|2024-02-20 15:45:00|11.48|11.48|11.53|11.53|11.53|11.53|11.48|11.48|0
1708444200000|2024-02-20 15:50:00|11.52|11.52|11.52|11.52|11.55|11.55|11.52|11.52|0
1708444500000|2024-02-20 15:55:00|11.51|11.51|11.49|11.49|11.51|11.51|11.47|11.47|0
1708444800000|2024-02-20 16:00:00|11.48|11.48|11.49|11.49|11.51|11.51|11.47|11.47|0
1708445100000|2024-02-20 16:05:00|11.5|11.5|11.52|11.52|11.53|11.53|11.49|11.49|0
1708445400000|2024-02-20 16:10:00|11.51|11.51|11.49|11.49|11.52|11.52|11.47|11.47|0
1708445700000|2024-02-20 16:15:00|11.5|11.5|11.51|11.51|11.52|11.52|11.48|11.48|0
1708446000000|2024-02-20 16:20:00|11.5|11.5|11.51|11.51|11.51|11.51|11.47|11.47|0
1708446300000|2024-02-20 16:25:00|11.5|11.5|11.56|11.56|11.56|11.56|11.49|11.49|0
1708446600000|2024-02-20 16:30:00|11.55|11.55|11.53|11.53|11.57|11.57|11.53|11.53|0
1708446900000|2024-02-20 16:35:00|11.54|11.54|11.6|11.6|11.6|11.6|11.54|11.54|0
1708447200000|2024-02-20 16:40:00|11.59|11.59|11.64|11.64|11.64|11.64|11.59|11.59|0
1708447500000|2024-02-20 16:45:00|11.63|11.63|11.64|11.64|11.66|11.66|11.62|11.62|0
1708447800000|2024-02-20 16:50:00|11.63|11.63|11.59|11.59|11.63|11.63|11.58|11.58|0
1708448100000|2024-02-20 16:55:00|11.58|11.58|11.6|11.6|11.62|11.62|11.58|11.58|0
1708448400000|2024-02-20 17:00:00|11.61|11.61|11.56|11.56|11.61|11.61|11.55|11.55|0
1708448700000|2024-02-20 17:05:00|11.57|11.57|11.57|11.57|11.57|11.57|11.52|11.52|0
1708449000000|2024-02-20 17:10:00|11.56|11.56|11.57|11.57|11.59|11.59|11.56|11.56|0
1708449300000|2024-02-20 17:15:00|11.56|11.56|11.53|11.53|11.57|11.57|11.53|11.53|0
1708449600000|2024-02-20 17:20:00|11.52|11.52|11.5|11.5|11.52|11.52|11.47|11.47|0
1708449900000|2024-02-20 17:25:00|11.49|11.49|11.55|11.55|11.56|11.56|11.49|11.49|0
1708450200000|2024-02-20 17:30:00|11.54|11.54|11.56|11.56|11.56|11.56|11.54|11.54|0
1708450500000|2024-02-20 17:35:00|11.55|11.55|11.54|11.54|11.57|11.57|11.54|11.54|0
1708450800000|2024-02-20 17:40:00|11.55|11.55|11.58|11.58|11.58|11.58|11.55|11.55|0
1708451100000|2024-02-20 17:45:00|11.59|11.59|11.59|11.59|11.6|11.6|11.58|11.58|0
1708451400000|2024-02-20 17:50:00|11.58|11.58|11.6|11.6|11.6|11.6|11.57|11.57|0
1708451700000|2024-02-20 17:55:00|11.61|11.61|11.62|11.62|11.62|11.62|11.6|11.6|0
1708452000000|2024-02-20 18:00:00|11.63|11.63|11.61|11.61|11.63|11.63|11.59|11.59|0
1708452300000|2024-02-20 18:05:00|11.6|11.6|11.61|11.61|11.62|11.62|11.6|11.6|0
1708452600000|2024-02-20 18:10:00|11.62|11.62|11.62|11.62|11.62|11.62|11.6|11.6|0
1708452900000|2024-02-20 18:15:00|11.61|11.61|11.62|11.62|11.62|11.62|11.59|11.59|0
1708453200000|2024-02-20 18:20:00|11.61|11.61|11.61|11.61|11.62|11.62|11.6|11.6|0
1708453500000|2024-02-20 18:25:00|11.62|11.62|11.61|11.61|11.62|11.62|11.6|11.6|0
1708453800000|2024-02-20 18:30:00|11.6|11.6|11.57|11.57|11.6|11.6|11.56|11.56|0
1708454100000|2024-02-20 18:35:00|11.59|11.59|11.58|11.58|11.6|11.6|11.58|11.58|0
1708454400000|2024-02-20 18:40:00|11.57|11.57|11.56|11.56|11.59|11.59|11.56|11.56|0
1708454700000|2024-02-20 18:45:00|11.57|11.57|11.56|11.56|11.57|11.57|11.56|11.56|0
1708455000000|2024-02-20 18:50:00|11.57|11.57|11.55|11.55|11.57|11.57|11.54|11.54|0
1708455300000|2024-02-20 18:55:00|11.54|11.54|11.56|11.56|11.56|11.56|11.54|11.54|0
1708455600000|2024-02-20 19:00:00|11.55|11.55|11.53|11.53|11.56|11.56|11.53|11.53|0
1708455900000|2024-02-20 19:05:00|11.52|11.52|11.53|11.53|11.53|11.53|11.52|11.52|0
1708456200000|2024-02-20 19:10:00|11.52|11.52|11.52|11.52|11.53|11.53|11.51|11.51|0
1708456500000|2024-02-20 19:15:00|11.51|11.51|11.55|11.55|11.56|11.56|11.5|11.5|0
1708456800000|2024-02-20 19:20:00|11.54|11.54|11.56|11.56|11.57|11.57|11.54|11.54|0
1708457100000|2024-02-20 19:25:00|11.55|11.55|11.56|11.56|11.57|11.57|11.55|11.55|0
1708457400000|2024-02-20 19:30:00|11.55|11.55|11.58|11.58|11.58|11.58|11.55|11.55|0
1708457700000|2024-02-20 19:35:00|11.57|11.57|11.57|11.57|11.58|11.58|11.57|11.57|0
1708458000000|2024-02-20 19:40:00|11.56|11.56|11.57|11.57|11.58|11.58|11.56|11.56|0
1708458300000|2024-02-20 19:45:00|11.58|11.58|11.61|11.61|11.62|11.62|11.58|11.58|0
1708458600000|2024-02-20 19:50:00|11.6|11.6|11.57|11.57|11.6|11.6|11.57|11.57|0
1708458900000|2024-02-20 19:55:00|11.58|11.58|11.61|11.61|11.62|11.62|11.58|11.58|0
1708459200000|2024-02-20 20:00:00|11.62|11.62|11.61|11.61|11.62|11.62|11.59|11.59|0
1708459500000|2024-02-20 20:05:00|11.6|11.6|11.65|11.65|11.65|11.65|11.6|11.6|0
1708459800000|2024-02-20 20:10:00|11.66|11.66|11.71|11.71|11.72|11.72|11.65|11.65|0
1708460100000|2024-02-20 20:15:00|11.7|11.7|11.76|11.76|11.78|11.78|11.7|11.7|0
1708460400000|2024-02-20 20:20:00|11.75|11.75|11.74|11.74|11.75|11.75|11.72|11.72|0
1708460700000|2024-02-20 20:25:00|11.75|11.75|11.8|11.8|11.81|11.81|11.74|11.74|0
1708461000000|2024-02-20 20:30:00|11.81|11.81|11.76|11.76|11.82|11.82|11.76|11.76|0
1708461300000|2024-02-20 20:35:00|11.74|11.74|11.72|11.72|11.74|11.74|11.71|11.71|0
1708461600000|2024-02-20 20:40:00|11.73|11.73|11.73|11.73|11.74|11.74|11.71|11.71|0
1708461900000|2024-02-20 20:45:00|11.74|11.74|11.77|11.77|11.77|11.77|11.74|11.74|0
1708462200000|2024-02-20 20:50:00|11.78|11.78|11.77|11.77|11.8|11.8|11.75|11.75|0
1708462500000|2024-02-20 20:55:00|11.76|11.76|11.77|11.77|11.77|11.77|11.75|11.75|0
1708462800000|2024-02-20 21:00:00|11.78|11.78|11.75|11.75|11.78|11.78|11.74|11.74|0
1708463100000|2024-02-20 21:05:00|11.72|11.72|11.77|11.77|11.77|11.77|11.72|11.72|0
1708463400000|2024-02-20 21:10:00|11.76|11.76|11.77|11.77|11.77|11.77|11.75|11.75|0
1708463700000|2024-02-20 21:15:00|11.75|11.75|11.69|11.69|11.75|11.75|11.69|11.69|0
1708464000000|2024-02-20 21:20:00|11.67|11.67|11.77|11.77|11.77|11.77|11.67|11.67|0
1708464300000|2024-02-20 21:25:00|11.74|11.74|11.77|11.77|11.77|11.77|11.74|11.74|0
1708464600000|2024-02-20 21:30:00|11.73|11.73|11.75|11.75|11.75|11.75|11.73|11.73|0
1708464900000|2024-02-20 21:35:00|11.76|11.76|11.77|11.77|11.77|11.77|11.76|11.76|0
1708465200000|2024-02-20 21:40:00|11.75|11.75|11.76|11.76|11.77|11.77|11.75|11.75|0
1708465500000|2024-02-20 21:45:00|11.75|11.75|11.75|11.75|11.77|11.77|11.73|11.73|0
1708465800000|2024-02-20 21:50:00|11.76|11.76|11.77|11.77|11.77|11.77|11.73|11.73|0
1708466100000|2024-02-20 21:55:00|11.76|11.76|11.77|11.77|11.77|11.77|11.76|11.76|0
1708466400000|2024-02-20 22:00:00|11.76|11.76|11.74|11.74|11.77|11.77|11.74|11.74|0
1708466700000|2024-02-20 22:05:00|11.75|11.75|11.75|11.75|11.75|11.75|11.75|11.75|0
1708467000000|2024-02-20 22:10:00|11.74|11.74|11.73|11.73|11.74|11.74|11.72|11.72|0
1708467300000|2024-02-20 22:15:00|11.74|11.74|11.74|11.74|11.74|11.74|11.7|11.7|0
1708467600000|2024-02-20 22:20:00|11.71|11.71|11.72|11.72|11.73|11.73|11.71|11.71|0
1708467900000|2024-02-20 22:25:00|11.7|11.7|11.69|11.69|11.7|11.7|11.69|11.69|0
1708468200000|2024-02-20 22:30:00|11.7|11.7|11.69|11.69|11.7|11.7|11.68|11.68|0
1708468500000|2024-02-20 22:35:00|11.68|11.68|11.7|11.7|11.7|11.7|11.68|11.68|0
1708468800000|2024-02-20 22:40:00|11.71|11.71|11.73|11.73|11.73|11.73|11.7|11.7|0
1708469100000|2024-02-20 22:45:00|11.71|11.71|11.7|11.7|11.71|11.71|11.7|11.7|0
1708469400000|2024-02-20 22:50:00|11.72|11.72|11.72|11.72|11.72|11.72|11.72|11.72|0
1708469700000|2024-02-20 22:55:00|11.71|11.71|11.71|11.71|11.72|11.72|11.71|11.71|0
1708470000000|2024-02-20 23:00:00|11.72|11.72|11.72|11.72|11.72|11.72|11.7|11.7|0
1708470300000|2024-02-20 23:05:00|11.71|11.71|11.74|11.74|11.75|11.75|11.71|11.71|0
1708470600000|2024-02-20 23:10:00|11.72|11.72|11.75|11.75|11.75|11.75|11.72|11.72|0
1708470900000|2024-02-20 23:15:00|11.74|11.74|11.77|11.77|11.77|11.77|11.74|11.74|0
1708471200000|2024-02-20 23:20:00|11.76|11.76|11.74|11.74|11.76|11.76|11.74|11.74|0
1708471500000|2024-02-20 23:25:00|11.75|11.75|11.72|11.72|11.76|11.76|11.72|11.72|0
1708471800000|2024-02-20 23:30:00|11.74|11.74|11.72|11.72|11.74|11.74|11.72|11.72|0
1708472100000|2024-02-20 23:35:00|11.73|11.73|11.72|11.72|11.73|11.73|11.72|11.72|0
1708472400000|2024-02-20 23:40:00|11.73|11.73|11.73|11.73|11.73|11.73|11.73|11.73|0
1708472700000|2024-02-20 23:45:00|11.74|11.74|11.74|11.74|11.74|11.74|11.72|11.72|0
1708473000000|2024-02-20 23:50:00|11.73|11.73|11.73|11.73|11.75|11.75|11.72|11.72|0
1708473300000|2024-02-20 23:55:00|11.72|11.72|11.74|11.74|11.74|11.74|11.72|11.72|0
1708473600000|2024-02-21 00:00:00|11.75|11.75|11.75|11.75|11.76|11.76|11.74|11.74|0
1708473900000|2024-02-21 00:05:00|11.76|11.76|11.75|11.75|11.76|11.76|11.75|11.75|0
1708474200000|2024-02-21 00:10:00|11.76|11.76|11.74|11.74|11.76|11.76|11.73|11.73|0
1708474500000|2024-02-21 00:15:00|11.76|11.76|11.75|11.75|11.76|11.76|11.74|11.74|0
1708474800000|2024-02-21 00:20:00|11.74|11.74|11.74|11.74|11.75|11.75|11.74|11.74|0
1708475100000|2024-02-21 00:25:00|11.76|11.76|11.77|11.77|11.77|11.77|11.76|11.76|0
1708475400000|2024-02-21 00:30:00|11.75|11.75|11.75|11.75|11.75|11.75|11.75|11.75|0
1708475700000|2024-02-21 00:35:00|11.74|11.74|11.74|11.74|11.75|11.75|11.74|11.74|0
1708476000000|2024-02-21 00:40:00|11.75|11.75|11.76|11.76|11.76|11.76|11.74|11.74|0
1708476300000|2024-02-21 00:45:00|11.74|11.74|11.76|11.76|11.76|11.76|11.74|11.74|0
1708476600000|2024-02-21 00:50:00|11.75|11.75|11.74|11.74|11.76|11.76|11.74|11.74|0
1708476900000|2024-02-21 00:55:00|11.73|11.73|11.75|11.75|11.75|11.75|11.71|11.71|0
1708506000000|2024-02-21 09:00:00|11.68|11.68|11.74|11.74|11.74|11.74|11.68|11.68|0
1708506300000|2024-02-21 09:05:00|11.72|11.72|11.7|11.7|11.72|11.72|11.7|11.7|0
1708506600000|2024-02-21 09:10:00|11.72|11.72|11.63|11.63|11.72|11.72|11.63|11.63|0
1708506900000|2024-02-21 09:15:00|11.64|11.64|11.67|11.67|11.67|11.67|11.64|11.64|0
1708507200000|2024-02-21 09:20:00|11.65|11.65|11.63|11.63|11.65|11.65|11.63|11.63|0
1708507800000|2024-02-21 09:30:00|11.65|11.65|11.62|11.62|11.65|11.65|11.62|11.62|0
1708508100000|2024-02-21 09:35:00|11.6|11.6|11.6|11.6|11.6|11.6|11.6|11.6|0
1708508400000|2024-02-21 09:40:00|11.62|11.62|11.61|11.61|11.62|11.62|11.61|11.61|0
1708508700000|2024-02-21 09:45:00|11.62|11.62|11.6|11.6|11.62|11.62|11.6|11.6|0
1708509000000|2024-02-21 09:50:00|11.61|11.61|11.6|11.6|11.61|11.61|11.6|11.6|0
1708509300000|2024-02-21 09:55:00|11.61|11.61|11.55|11.55|11.61|11.61|11.55|11.55|0
1708509600000|2024-02-21 10:00:00|11.56|11.56|11.55|11.55|11.57|11.57|11.55|11.55|0
1708509900000|2024-02-21 10:05:00|11.54|11.54|11.55|11.55|11.56|11.56|11.54|11.54|0
1708510200000|2024-02-21 10:10:00|11.56|11.56|11.54|11.54|11.57|11.57|11.54|11.54|0
1708510500000|2024-02-21 10:15:00|11.59|11.59|11.6|11.6|11.6|11.6|11.59|11.59|0
1708510800000|2024-02-21 10:20:00|11.62|11.62|11.62|11.62|11.62|11.62|11.62|11.62|0
1708511100000|2024-02-21 10:25:00|11.59|11.59|11.62|11.62|11.62|11.62|11.59|11.59|0
1708511400000|2024-02-21 10:30:00|11.61|11.61|11.61|11.61|11.62|11.62|11.61|11.61|0
1708512000000|2024-02-21 10:40:00|11.6|11.6|11.58|11.58|11.6|11.6|11.58|11.58|0
1708512300000|2024-02-21 10:45:00|11.6|11.6|11.59|11.59|11.6|11.6|11.59|11.59|0
1708512900000|2024-02-21 10:55:00|11.61|11.61|11.61|11.61|11.61|11.61|11.61|11.61|0
1708513500000|2024-02-21 11:05:00|11.64|11.64|11.64|11.64|11.64|11.64|11.64|11.64|0
1708513800000|2024-02-21 11:10:00|11.62|11.62|11.6|11.6|11.62|11.62|11.6|11.6|0
1708514100000|2024-02-21 11:15:00|11.61|11.61|11.65|11.65|11.65|11.65|11.61|11.61|0
1708514700000|2024-02-21 11:25:00|11.64|11.64|11.64|11.64|11.65|11.65|11.64|11.64|0
1708515000000|2024-02-21 11:30:00|11.63|11.63|11.61|11.61|11.64|11.64|11.61|11.61|0
1708515600000|2024-02-21 11:40:00|11.63|11.63|11.63|11.63|11.63|11.63|11.63|11.63|0
1708516200000|2024-02-21 11:50:00|11.62|11.62|11.62|11.62|11.62|11.62|11.62|11.62|0
1708516500000|2024-02-21 11:55:00|11.61|11.61|11.62|11.62|11.62|11.62|11.61|11.61|0
1708516800000|2024-02-21 12:00:00|11.61|11.61|11.6|11.6|11.61|11.61|11.6|11.6|0
1708517100000|2024-02-21 12:05:00|11.59|11.59|11.57|11.57|11.59|11.59|11.57|11.57|0
1708517400000|2024-02-21 12:10:00|11.56|11.56|11.59|11.59|11.59|11.59|11.55|11.55|0
1708517700000|2024-02-21 12:15:00|11.61|11.61|11.59|11.59|11.61|11.61|11.59|11.59|0
1708518000000|2024-02-21 12:20:00|11.61|11.61|11.6|11.6|11.61|11.61|11.59|11.59|0
1708518300000|2024-02-21 12:25:00|11.61|11.61|11.6|11.6|11.61|11.61|11.6|11.6|0
1708518600000|2024-02-21 12:30:00|11.58|11.58|11.57|11.57|11.6|11.6|11.54|11.54|0
1708518900000|2024-02-21 12:35:00|11.54|11.54|11.62|11.62|11.62|11.62|11.54|11.54|0
1708519800000|2024-02-21 12:50:00|11.58|11.58|11.6|11.6|11.62|11.62|11.58|11.58|0
1708520100000|2024-02-21 12:55:00|11.58|11.58|11.6|11.6|11.6|11.6|11.58|11.58|0
1708520400000|2024-02-21 13:00:00|11.58|11.58|11.58|11.58|11.6|11.6|11.58|11.58|0
1708520700000|2024-02-21 13:05:00|11.6|11.6|11.58|11.58|11.6|11.6|11.58|11.58|0
1708521000000|2024-02-21 13:10:00|11.62|11.62|11.62|11.62|11.62|11.62|11.57|11.57|0
1708521300000|2024-02-21 13:15:00|11.58|11.58|11.59|11.59|11.61|11.61|11.58|11.58|0
1708521600000|2024-02-21 13:20:00|11.6|11.6|11.6|11.6|11.61|11.61|11.56|11.56|0
1708521900000|2024-02-21 13:25:00|11.59|11.59|11.59|11.59|11.61|11.61|11.59|11.59|0
1708522200000|2024-02-21 13:30:00|11.6|11.6|11.55|11.55|11.6|11.6|11.55|11.55|0
1708522500000|2024-02-21 13:35:00|11.57|11.57|11.57|11.57|11.57|11.57|11.56|11.56|0
1708522800000|2024-02-21 13:40:00|11.58|11.58|11.55|11.55|11.58|11.58|11.55|11.55|0
1708523100000|2024-02-21 13:45:00|11.57|11.57|11.56|11.56|11.57|11.57|11.51|11.51|0
1708523400000|2024-02-21 13:50:00|11.55|11.55|11.54|11.54|11.55|11.55|11.46|11.46|0
1708523700000|2024-02-21 13:55:00|11.53|11.53|11.52|11.52|11.53|11.53|11.49|11.49|0
1708524000000|2024-02-21 14:00:00|11.5|11.5|11.52|11.52|11.52|11.52|11.5|11.5|0
1708524300000|2024-02-21 14:05:00|11.55|11.55|11.52|11.52|11.56|11.56|11.52|11.52|0
1708524600000|2024-02-21 14:10:00|11.51|11.51|11.52|11.52|11.54|11.54|11.51|11.51|0
1708524900000|2024-02-21 14:15:00|11.5|11.5|11.5|11.5|11.5|11.5|11.47|11.47|0
1708525200000|2024-02-21 14:20:00|11.47|11.47|11.38|11.38|11.49|11.49|11.38|11.38|0
1708525500000|2024-02-21 14:25:00|11.37|11.37|11.46|11.46|11.54|11.54|11.32|11.32|0
1708525800000|2024-02-21 14:30:00|11.49|11.49|11.42|11.42|11.61|11.61|11.42|11.42|0
1708526100000|2024-02-21 14:35:00|11.45|11.45|11.43|11.43|11.47|11.47|11.33|11.33|0
1708526400000|2024-02-21 14:40:00|11.42|11.42|11.4|11.4|11.51|11.51|11.4|11.4|0
1708526700000|2024-02-21 14:45:00|11.39|11.39|11.42|11.42|11.43|11.43|11.34|11.34|0
1708527000000|2024-02-21 14:50:00|11.43|11.43|11.36|11.36|11.46|11.46|11.36|11.36|0
1708527300000|2024-02-21 14:55:00|11.35|11.35|11.37|11.37|11.38|11.38|11.34|11.34|0
1708527600000|2024-02-21 15:00:00|11.38|11.38|11.41|11.41|11.42|11.42|11.37|11.37|0
1708527900000|2024-02-21 15:05:00|11.42|11.42|11.38|11.38|11.42|11.42|11.35|11.35|0
1708528200000|2024-02-21 15:10:00|11.39|11.39|11.37|11.37|11.41|11.41|11.37|11.37|0
1708528500000|2024-02-21 15:15:00|11.38|11.38|11.42|11.42|11.44|11.44|11.38|11.38|0
1708528800000|2024-02-21 15:20:00|11.44|11.44|11.41|11.41|11.44|11.44|11.39|11.39|0
1708529100000|2024-02-21 15:25:00|11.42|11.42|11.35|11.35|11.42|11.42|11.35|11.35|0
1708529400000|2024-02-21 15:30:00|11.34|11.34|11.39|11.39|11.4|11.4|11.34|11.34|0
1708529700000|2024-02-21 15:35:00|11.38|11.38|11.36|11.36|11.38|11.38|11.36|11.36|0
1708530000000|2024-02-21 15:40:00|11.35|11.35|11.34|11.34|11.38|11.38|11.34|11.34|0
1708530300000|2024-02-21 15:45:00|11.35|11.35|11.36|11.36|11.36|11.36|11.32|11.32|0
1708530600000|2024-02-21 15:50:00|11.35|11.35|11.39|11.39|11.4|11.4|11.35|11.35|0
1708530900000|2024-02-21 15:55:00|11.4|11.4|11.4|11.4|11.42|11.42|11.39|11.39|0
1708531200000|2024-02-21 16:00:00|11.41|11.41|11.43|11.43|11.44|11.44|11.41|11.41|0
1708531500000|2024-02-21 16:05:00|11.42|11.42|11.47|11.47|11.47|11.47|11.41|11.41|0
1708531800000|2024-02-21 16:10:00|11.48|11.48|11.51|11.51|11.52|11.52|11.48|11.48|0
1708532100000|2024-02-21 16:15:00|11.52|11.52|11.5|11.5|11.52|11.52|11.49|11.49|0
1708532400000|2024-02-21 16:20:00|11.51|11.51|11.46|11.46|11.51|11.51|11.46|11.46|0
1708532700000|2024-02-21 16:25:00|11.47|11.47|11.46|11.46|11.47|11.47|11.45|11.45|0
1708533000000|2024-02-21 16:30:00|11.45|11.45|11.45|11.45|11.46|11.46|11.44|11.44|0
1708533300000|2024-02-21 16:35:00|11.46|11.46|11.41|11.41|11.46|11.46|11.39|11.39|0
1708533600000|2024-02-21 16:40:00|11.4|11.4|11.42|11.42|11.42|11.42|11.39|11.39|0
1708533900000|2024-02-21 16:45:00|11.43|11.43|11.44|11.44|11.45|11.45|11.42|11.42|0
1708534200000|2024-02-21 16:50:00|11.45|11.45|11.45|11.45|11.47|11.47|11.45|11.45|0
1708534500000|2024-02-21 16:55:00|11.46|11.46|11.47|11.47|11.47|11.47|11.45|11.45|0
1708534800000|2024-02-21 17:00:00|11.46|11.46|11.45|11.45|11.47|11.47|11.45|11.45|0
1708535100000|2024-02-21 17:05:00|11.44|11.44|11.43|11.43|11.45|11.45|11.42|11.42|0
1708535400000|2024-02-21 17:10:00|11.42|11.42|11.37|11.37|11.43|11.43|11.37|11.37|0
1708535700000|2024-02-21 17:15:00|11.36|11.36|11.38|11.38|11.38|11.38|11.35|11.35|0
1708536000000|2024-02-21 17:20:00|11.37|11.37|11.35|11.35|11.37|11.37|11.35|11.35|0
1708536300000|2024-02-21 17:25:00|11.34|11.34|11.34|11.34|11.35|11.35|11.33|11.33|0
1708536600000|2024-02-21 17:30:00|11.33|11.33|11.33|11.33|11.36|11.36|11.33|11.33|0
1708536900000|2024-02-21 17:35:00|11.32|11.32|11.33|11.33|11.33|11.33|11.31|11.31|0
1708537200000|2024-02-21 17:40:00|11.32|11.32|11.32|11.32|11.34|11.34|11.31|11.31|0
1708537500000|2024-02-21 17:45:00|11.3|11.3|11.3|11.3|11.32|11.32|11.29|11.29|0
1708537800000|2024-02-21 17:50:00|11.31|11.31|11.27|11.27|11.31|11.31|11.24|11.24|0
1708538100000|2024-02-21 17:55:00|11.26|11.26|11.25|11.25|11.27|11.27|11.24|11.24|0
1708538400000|2024-02-21 18:00:00|11.26|11.26|11.26|11.26|11.26|11.26|11.21|11.21|0
1708538700000|2024-02-21 18:05:00|11.25|11.25|11.28|11.28|11.29|11.29|11.24|11.24|0
1708539000000|2024-02-21 18:10:00|11.29|11.29|11.31|11.31|11.32|11.32|11.29|11.29|0
1708539300000|2024-02-21 18:15:00|11.32|11.32|11.33|11.33|11.34|11.34|11.31|11.31|0
1708539600000|2024-02-21 18:20:00|11.34|11.34|11.35|11.35|11.35|11.35|11.33|11.33|0
1708539900000|2024-02-21 18:25:00|11.34|11.34|11.31|11.31|11.34|11.34|11.31|11.31|0
1708540200000|2024-02-21 18:30:00|11.32|11.32|11.29|11.29|11.32|11.32|11.29|11.29|0
1708540500000|2024-02-21 18:35:00|11.3|11.3|11.32|11.32|11.32|11.32|11.29|11.29|0
1708540800000|2024-02-21 18:40:00|11.31|11.31|11.3|11.3|11.32|11.32|11.3|11.3|0
1708541100000|2024-02-21 18:45:00|11.31|11.31|11.3|11.3|11.32|11.32|11.3|11.3|0
1708541400000|2024-02-21 18:50:00|11.31|11.31|11.3|11.3|11.31|11.31|11.29|11.29|0
1708541700000|2024-02-21 18:55:00|11.31|11.31|11.29|11.29|11.31|11.31|11.29|11.29|0
1708542000000|2024-02-21 19:00:00|11.3|11.3|11.29|11.29|11.31|11.31|11.25|11.25|0
1708542300000|2024-02-21 19:05:00|11.28|11.28|11.24|11.24|11.29|11.29|11.24|11.24|0
1708542600000|2024-02-21 19:10:00|11.25|11.25|11.22|11.22|11.25|11.25|11.22|11.22|0
1708542900000|2024-02-21 19:15:00|11.21|11.21|11.24|11.24|11.26|11.26|11.21|11.21|0
1708543200000|2024-02-21 19:20:00|11.23|11.23|11.19|11.19|11.26|11.26|11.19|11.19|0
1708543500000|2024-02-21 19:25:00|11.2|11.2|11.24|11.24|11.24|11.24|11.2|11.2|0
1708543800000|2024-02-21 19:30:00|11.25|11.25|11.23|11.23|11.25|11.25|11.23|11.23|0
1708544100000|2024-02-21 19:35:00|11.24|11.24|11.21|11.21|11.24|11.24|11.19|11.19|0
1708544400000|2024-02-21 19:40:00|11.2|11.2|11.22|11.22|11.22|11.22|11.2|11.2|0
1708544700000|2024-02-21 19:45:00|11.21|11.21|11.25|11.25|11.25|11.25|11.21|11.21|0
1708545000000|2024-02-21 19:50:00|11.24|11.24|11.26|11.26|11.27|11.27|11.24|11.24|0
1708545300000|2024-02-21 19:55:00|11.27|11.27|11.27|11.27|11.29|11.29|11.27|11.27|0
1708545600000|2024-02-21 20:00:00|11.26|11.26|11.24|11.24|11.26|11.26|11.23|11.23|0
1708545900000|2024-02-21 20:05:00|11.23|11.23|11.23|11.23|11.24|11.24|11.23|11.23|0
1708546200000|2024-02-21 20:10:00|11.24|11.24|11.25|11.25|11.25|11.25|11.22|11.22|0
1708546500000|2024-02-21 20:15:00|11.24|11.24|11.23|11.23|11.26|11.26|11.22|11.22|0
1708546800000|2024-02-21 20:20:00|11.22|11.22|11.24|11.24|11.24|11.24|11.22|11.22|0
1708547100000|2024-02-21 20:25:00|11.25|11.25|11.27|11.27|11.27|11.27|11.24|11.24|0
1708547400000|2024-02-21 20:30:00|11.26|11.26|11.3|11.3|11.31|11.31|11.26|11.26|0
1708547700000|2024-02-21 20:35:00|11.31|11.31|11.31|11.31|11.32|11.32|11.3|11.3|0
1708548000000|2024-02-21 20:40:00|11.32|11.32|11.32|11.32|11.33|11.33|11.31|11.31|0
1708548300000|2024-02-21 20:45:00|11.31|11.31|11.34|11.34|11.34|11.34|11.3|11.3|0
1708548600000|2024-02-21 20:50:00|11.35|11.35|11.38|11.38|11.39|11.39|11.34|11.34|0
1708548900000|2024-02-21 20:55:00|11.39|11.39|11.36|11.36|11.39|11.39|11.34|11.34|0
1708549200000|2024-02-21 21:00:00|11.35|11.35|11.36|11.36|11.36|11.36|11.35|11.35|0
1708549500000|2024-02-21 21:05:00|11.37|11.37|11.33|11.33|11.37|11.37|11.33|11.33|0
1708549800000|2024-02-21 21:10:00|11.34|11.34|11.33|11.33|11.34|11.34|11.33|11.33|0
1708550100000|2024-02-21 21:15:00|11.28|11.28|11.34|11.34|11.34|11.34|11.28|11.28|0
1708550400000|2024-02-21 21:20:00|11.33|11.33|11.3|11.3|11.33|11.33|11.3|11.3|0
1708550700000|2024-02-21 21:25:00|11.31|11.31|11.37|11.37|11.37|11.37|11.31|11.31|0
1708551000000|2024-02-21 21:30:00|11.4|11.4|11.4|11.4|11.43|11.43|11.37|11.37|0
1708551300000|2024-02-21 21:35:00|11.38|11.38|11.41|11.41|11.43|11.43|11.38|11.38|0
1708551600000|2024-02-21 21:40:00|11.4|11.4|11.4|11.4|11.4|11.4|11.4|11.4|0
1708551900000|2024-02-21 21:45:00|11.41|11.41|11.43|11.43|11.43|11.43|11.41|11.41|0
1708552200000|2024-02-21 21:50:00|11.44|11.44|11.48|11.48|11.48|11.48|11.44|11.44|0
1708552500000|2024-02-21 21:55:00|11.5|11.5|11.53|11.53|11.53|11.53|11.5|11.5|0
1708552800000|2024-02-21 22:00:00|11.52|11.52|11.52|11.52|11.52|11.52|11.52|11.52|0
1708553100000|2024-02-21 22:05:00|11.51|11.51|11.51|11.51|11.52|11.52|11.51|11.51|0
1708553400000|2024-02-21 22:10:00|11.49|11.49|11.38|11.38|11.51|11.51|11.38|11.38|0
1708553700000|2024-02-21 22:15:00|11.42|11.42|11.47|11.47|11.47|11.47|11.41|11.41|0
1708554300000|2024-02-21 22:25:00|11.44|11.44|11.47|11.47|11.47|11.47|11.44|11.44|0
1708554600000|2024-02-21 22:30:00|11.46|11.46|11.45|11.45|11.46|11.46|11.45|11.45|0
1708554900000|2024-02-21 22:35:00|11.42|11.42|11.46|11.46|11.46|11.46|11.42|11.42|0
1708555200000|2024-02-21 22:40:00|11.43|11.43|11.46|11.46|11.46|11.46|11.43|11.43|0
1708555500000|2024-02-21 22:45:00|11.43|11.43|11.43|11.43|11.43|11.43|11.38|11.38|0
1708555800000|2024-02-21 22:50:00|11.49|11.49|11.49|11.49|11.49|11.49|11.49|11.49|0
1708556100000|2024-02-21 22:55:00|11.45|11.45|11.42|11.42|11.45|11.45|11.4|11.4|0
1708556400000|2024-02-21 23:00:00|11.44|11.44|11.46|11.46|11.46|11.46|11.41|11.41|0
1708556700000|2024-02-21 23:05:00|11.47|11.47|11.43|11.43|11.47|11.47|11.43|11.43|0
1708557000000|2024-02-21 23:10:00|11.4|11.4|11.44|11.44|11.48|11.48|11.4|11.4|0
1708557300000|2024-02-21 23:15:00|11.43|11.43|11.44|11.44|11.44|11.44|11.42|11.42|0
1708557600000|2024-02-21 23:20:00|11.45|11.45|11.45|11.45|11.49|11.49|11.43|11.43|0
1708557900000|2024-02-21 23:25:00|11.43|11.43|11.44|11.44|11.49|11.49|11.43|11.43|0
1708558200000|2024-02-21 23:30:00|11.45|11.45|11.45|11.45|11.47|11.47|11.45|11.45|0
1708558500000|2024-02-21 23:35:00|11.46|11.46|11.48|11.48|11.48|11.48|11.43|11.43|0
1708558800000|2024-02-21 23:40:00|11.43|11.43|11.45|11.45|11.45|11.45|11.43|11.43|0
1708559100000|2024-02-21 23:45:00|11.47|11.47|11.46|11.46|11.49|11.49|11.45|11.45|0
1708559400000|2024-02-21 23:50:00|11.47|11.47|11.48|11.48|11.5|11.5|11.47|11.47|0
1708559700000|2024-02-21 23:55:00|11.49|11.49|11.49|11.49|11.52|11.52|11.48|11.48|0
1708560000000|2024-02-22 00:00:00|11.52|11.52|11.52|11.52|11.52|11.52|11.49|11.49|0
1708560300000|2024-02-22 00:05:00|11.51|11.51|11.52|11.52|11.52|11.52|11.51|11.51|0
1708560600000|2024-02-22 00:10:00|11.51|11.51|11.52|11.52|11.53|11.53|11.51|11.51|0
1708560900000|2024-02-22 00:15:00|11.53|11.53|11.52|11.52|11.53|11.53|11.52|11.52|0
1708561500000|2024-02-22 00:25:00|11.53|11.53|11.52|11.52|11.53|11.53|11.52|11.52|0
1708561800000|2024-02-22 00:30:00|11.53|11.53|11.54|11.54|11.54|11.54|11.53|11.53|0
1708562100000|2024-02-22 00:35:00|11.52|11.52|11.52|11.52|11.53|11.53|11.52|11.52|0
1708562400000|2024-02-22 00:40:00|11.53|11.53|11.55|11.55|11.57|11.57|11.52|11.52|0
1708562700000|2024-02-22 00:45:00|11.57|11.57|11.57|11.57|11.57|11.57|11.55|11.55|0
1708563000000|2024-02-22 00:50:00|11.55|11.55|11.57|11.57|11.59|11.59|11.55|11.55|0
1708563300000|2024-02-22 00:55:00|11.59|11.59|11.59|11.59|11.59|11.59|11.57|11.57|0
1708592400000|2024-02-22 09:00:00|11.58|11.58|11.62|11.62|11.62|11.62|11.54|11.54|0
1708592700000|2024-02-22 09:05:00|11.6|11.6|11.66|11.66|11.66|11.66|11.57|11.57|0
1708593000000|2024-02-22 09:10:00|11.64|11.64|11.59|11.59|11.64|11.64|11.57|11.57|0
1708593300000|2024-02-22 09:15:00|11.65|11.65|11.65|11.65|11.65|11.65|11.65|11.65|0
1708593600000|2024-02-22 09:20:00|11.6|11.6|11.66|11.66|11.66|11.66|11.6|11.6|0
1708593900000|2024-02-22 09:25:00|11.62|11.62|11.62|11.62|11.66|11.66|11.62|11.62|0
1708594200000|2024-02-22 09:30:00|11.63|11.63|11.62|11.62|11.65|11.65|11.62|11.62|0
1708594500000|2024-02-22 09:35:00|11.6|11.6|11.62|11.62|11.63|11.63|11.6|11.6|0
1708595100000|2024-02-22 09:45:00|11.66|11.66|11.66|11.66|11.66|11.66|11.61|11.61|0
1708595400000|2024-02-22 09:50:00|11.65|11.65|11.66|11.66|11.66|11.66|11.61|11.61|0
1708595700000|2024-02-22 09:55:00|11.63|11.63|11.63|11.63|11.63|11.63|11.63|11.63|0
1708596000000|2024-02-22 10:00:00|11.66|11.66|11.64|11.64|11.66|11.66|11.64|11.64|0
1708596300000|2024-02-22 10:05:00|11.62|11.62|11.64|11.64|11.64|11.64|11.6|11.6|0
1708596600000|2024-02-22 10:10:00|11.59|11.59|11.59|11.59|11.59|11.59|11.59|11.59|0
1708596900000|2024-02-22 10:15:00|11.6|11.6|11.6|11.6|11.6|11.6|11.6|11.6|0
1708597200000|2024-02-22 10:20:00|11.62|11.62|11.62|11.62|11.62|11.62|11.62|11.62|0
1708597500000|2024-02-22 10:25:00|11.6|11.6|11.6|11.6|11.6|11.6|11.6|11.6|0
1708597800000|2024-02-22 10:30:00|11.62|11.62|11.61|11.61|11.62|11.62|11.61|11.61|0
1708598100000|2024-02-22 10:35:00|11.62|11.62|11.59|11.59|11.62|11.62|11.59|11.59|0
1708598400000|2024-02-22 10:40:00|11.55|11.55|11.55|11.55|11.55|11.55|11.55|11.55|0
1708598700000|2024-02-22 10:45:00|11.57|11.57|11.59|11.59|11.59|11.59|11.57|11.57|0
1708599000000|2024-02-22 10:50:00|11.58|11.58|11.58|11.58|11.62|11.62|11.58|11.58|0
1708599300000|2024-02-22 10:55:00|11.61|11.61|11.58|11.58|11.61|11.61|11.58|11.58|0
1708600200000|2024-02-22 11:10:00|11.57|11.57|11.58|11.58|11.58|11.58|11.57|11.57|0
1708600500000|2024-02-22 11:15:00|11.54|11.54|11.54|11.54|11.54|11.54|11.54|11.54|0
1708600800000|2024-02-22 11:20:00|11.57|11.57|11.58|11.58|11.58|11.58|11.57|11.57|0
1708601100000|2024-02-22 11:25:00|11.57|11.57|11.55|11.55|11.57|11.57|11.53|11.53|0
1708601400000|2024-02-22 11:30:00|11.54|11.54|11.53|11.53|11.54|11.54|11.52|11.52|0
1708601700000|2024-02-22 11:35:00|11.56|11.56|11.52|11.52|11.56|11.56|11.52|11.52|0
1708602000000|2024-02-22 11:40:00|11.53|11.53|11.52|11.52|11.53|11.53|11.52|11.52|0
1708602300000|2024-02-22 11:45:00|11.51|11.51|11.5|11.5|11.52|11.52|11.5|11.5|0
1708602600000|2024-02-22 11:50:00|11.52|11.52|11.5|11.5|11.52|11.52|11.5|11.5|0
1708602900000|2024-02-22 11:55:00|11.52|11.52|11.53|11.53|11.53|11.53|11.52|11.52|0
1708603200000|2024-02-22 12:00:00|11.52|11.52|11.52|11.52|11.53|11.53|11.51|11.51|0
1708603500000|2024-02-22 12:05:00|11.51|11.51|11.53|11.53|11.53|11.53|11.51|11.51|0
1708603800000|2024-02-22 12:10:00|11.54|11.54|11.55|11.55|11.55|11.55|11.54|11.54|0
1708604100000|2024-02-22 12:15:00|11.54|11.54|11.55|11.55|11.55|11.55|11.54|11.54|0
1708604400000|2024-02-22 12:20:00|11.56|11.56|11.55|11.55|11.56|11.56|11.55|11.55|0
1708604700000|2024-02-22 12:25:00|11.54|11.54|11.55|11.55|11.55|11.55|11.53|11.53|0
1708605000000|2024-02-22 12:30:00|11.54|11.54|11.55|11.55|11.55|11.55|11.54|11.54|0
1708605300000|2024-02-22 12:35:00|11.56|11.56|11.53|11.53|11.56|11.56|11.53|11.53|0
1708605600000|2024-02-22 12:40:00|11.52|11.52|11.54|11.54|11.55|11.55|11.52|11.52|0
1708605900000|2024-02-22 12:45:00|11.53|11.53|11.52|11.52|11.53|11.53|11.52|11.52|0
1708606800000|2024-02-22 13:00:00|11.51|11.51|11.51|11.51|11.52|11.52|11.51|11.51|0
1708607100000|2024-02-22 13:05:00|11.52|11.52|11.51|11.51|11.52|11.52|11.51|11.51|0
1708607400000|2024-02-22 13:10:00|11.52|11.52|11.52|11.52|11.52|11.52|11.52|11.52|0
1708607700000|2024-02-22 13:15:00|11.51|11.51|11.51|11.51|11.51|11.51|11.51|11.51|0
1708608000000|2024-02-22 13:20:00|11.52|11.52|11.54|11.54|11.54|11.54|11.51|11.51|0
1708608300000|2024-02-22 13:25:00|11.52|11.52|11.52|11.52|11.52|11.52|11.52|11.52|0
1708608600000|2024-02-22 13:30:00|11.53|11.53|11.51|11.51|11.53|11.53|11.51|11.51|0
1708608900000|2024-02-22 13:35:00|11.52|11.52|11.51|11.51|11.53|11.53|11.51|11.51|0
1708609200000|2024-02-22 13:40:00|11.5|11.5|11.51|11.51|11.52|11.52|11.5|11.5|0
1708609500000|2024-02-22 13:45:00|11.5|11.5|11.48|11.48|11.5|11.5|11.48|11.48|0
1708609800000|2024-02-22 13:50:00|11.47|11.47|11.49|11.49|11.51|11.51|11.47|11.47|0
1708610100000|2024-02-22 13:55:00|11.47|11.47|11.48|11.48|11.49|11.49|11.47|11.47|0
1708610700000|2024-02-22 14:05:00|11.49|11.49|11.47|11.47|11.49|11.49|11.47|11.47|0
1708611000000|2024-02-22 14:10:00|11.48|11.48|11.47|11.47|11.49|11.49|11.47|11.47|0
1708611300000|2024-02-22 14:15:00|11.5|11.5|11.45|11.45|11.5|11.5|11.45|11.45|0
1708611600000|2024-02-22 14:20:00|11.44|11.44|11.44|11.44|11.46|11.46|11.43|11.43|0
1708611900000|2024-02-22 14:25:00|11.41|11.41|11.41|11.41|11.45|11.45|11.37|11.37|0
1708612200000|2024-02-22 14:30:00|11.45|11.45|11.36|11.36|11.49|11.49|11.36|11.36|0
1708612500000|2024-02-22 14:35:00|11.38|11.38|11.42|11.42|11.43|11.43|11.37|11.37|0
1708612800000|2024-02-22 14:40:00|11.4|11.4|11.42|11.42|11.45|11.45|11.39|11.39|0
1708613100000|2024-02-22 14:45:00|11.44|11.44|11.51|11.51|11.52|11.52|11.43|11.43|0
1708613400000|2024-02-22 14:50:00|11.52|11.52|11.49|11.49|11.52|11.52|11.47|11.47|0
1708613700000|2024-02-22 14:55:00|11.5|11.5|11.57|11.57|11.58|11.58|11.49|11.49|0
1708614000000|2024-02-22 15:00:00|11.58|11.58|11.61|11.61|11.61|11.61|11.55|11.55|0
1708614300000|2024-02-22 15:05:00|11.62|11.62|11.6|11.6|11.67|11.67|11.6|11.6|0
1708614600000|2024-02-22 15:10:00|11.61|11.61|11.65|11.65|11.65|11.65|11.58|11.58|0
1708614900000|2024-02-22 15:15:00|11.66|11.66|11.62|11.62|11.67|11.67|11.62|11.62|0
1708615200000|2024-02-22 15:20:00|11.63|11.63|11.66|11.66|11.66|11.66|11.6|11.6|0
1708615500000|2024-02-22 15:25:00|11.65|11.65|11.71|11.71|11.72|11.72|11.63|11.63|0
1708615800000|2024-02-22 15:30:00|11.72|11.72|11.73|11.73|11.76|11.76|11.7|11.7|0
1708616100000|2024-02-22 15:35:00|11.74|11.74|11.67|11.67|11.74|11.74|11.67|11.67|0
1708616400000|2024-02-22 15:40:00|11.66|11.66|11.64|11.64|11.67|11.67|11.62|11.62|0
1708616700000|2024-02-22 15:45:00|11.63|11.63|11.59|11.59|11.63|11.63|11.56|11.56|0
1708617000000|2024-02-22 15:50:00|11.6|11.6|11.56|11.56|11.6|11.6|11.54|11.54|0
1708617300000|2024-02-22 15:55:00|11.57|11.57|11.56|11.56|11.59|11.59|11.56|11.56|0
1708617600000|2024-02-22 16:00:00|11.57|11.57|11.59|11.59|11.61|11.61|11.57|11.57|0
1708617900000|2024-02-22 16:05:00|11.58|11.58|11.62|11.62|11.62|11.62|11.57|11.57|0
1708618200000|2024-02-22 16:10:00|11.63|11.63|11.62|11.62|11.63|11.63|11.62|11.62|0
1708618500000|2024-02-22 16:15:00|11.63|11.63|11.62|11.62|11.63|11.63|11.61|11.61|0
1708618800000|2024-02-22 16:20:00|11.61|11.61|11.62|11.62|11.62|11.62|11.6|11.6|0
1708619100000|2024-02-22 16:25:00|11.63|11.63|11.63|11.63|11.65|11.65|11.63|11.63|0
1708619400000|2024-02-22 16:30:00|11.64|11.64|11.66|11.66|11.66|11.66|11.63|11.63|0
1708619700000|2024-02-22 16:35:00|11.65|11.65|11.66|11.66|11.67|11.67|11.64|11.64|0
1708620000000|2024-02-22 16:40:00|11.67|11.67|11.69|11.69|11.69|11.69|11.67|11.67|0
1708620300000|2024-02-22 16:45:00|11.68|11.68|11.67|11.67|11.68|11.68|11.65|11.65|0
1708620600000|2024-02-22 16:50:00|11.68|11.68|11.68|11.68|11.7|11.7|11.67|11.67|0
1708620900000|2024-02-22 16:55:00|11.67|11.67|11.7|11.7|11.7|11.7|11.67|11.67|0
1708621200000|2024-02-22 17:00:00|11.69|11.69|11.71|11.71|11.71|11.71|11.69|11.69|0
1708621500000|2024-02-22 17:05:00|11.72|11.72|11.73|11.73|11.76|11.76|11.71|11.71|0
1708621800000|2024-02-22 17:10:00|11.72|11.72|11.72|11.72|11.73|11.73|11.72|11.72|0
1708622100000|2024-02-22 17:15:00|11.71|11.71|11.72|11.72|11.73|11.73|11.71|11.71|0
1708622400000|2024-02-22 17:20:00|11.71|11.71|11.7|11.7|11.71|11.71|11.69|11.69|0
1708622700000|2024-02-22 17:25:00|11.71|11.71|11.71|11.71|11.72|11.72|11.69|11.69|0
1708623000000|2024-02-22 17:30:00|11.72|11.72|11.73|11.73|11.75|11.75|11.72|11.72|0
1708623300000|2024-02-22 17:35:00|11.74|11.74|11.74|11.74|11.74|11.74|11.72|11.72|0
1708623600000|2024-02-22 17:40:00|11.73|11.73|11.75|11.75|11.76|11.76|11.71|11.71|0
1708623900000|2024-02-22 17:45:00|11.74|11.74|11.74|11.74|11.75|11.75|11.73|11.73|0
1708624200000|2024-02-22 17:50:00|11.73|11.73|11.73|11.73|11.74|11.74|11.72|11.72|0
1708624500000|2024-02-22 17:55:00|11.74|11.74|11.75|11.75|11.75|11.75|11.73|11.73|0
1708624800000|2024-02-22 18:00:00|11.74|11.74|11.75|11.75|11.76|11.76|11.74|11.74|0
1708625100000|2024-02-22 18:05:00|11.76|11.76|11.75|11.75|11.77|11.77|11.75|11.75|0
1708625400000|2024-02-22 18:10:00|11.74|11.74|11.75|11.75|11.76|11.76|11.73|11.73|0
1708625700000|2024-02-22 18:15:00|11.76|11.76|11.74|11.74|11.77|11.77|11.74|11.74|0
1708626000000|2024-02-22 18:20:00|11.73|11.73|11.73|11.73|11.74|11.74|11.72|11.72|0
1708626300000|2024-02-22 18:25:00|11.72|11.72|11.71|11.71|11.74|11.74|11.71|11.71|0
1708626600000|2024-02-22 18:30:00|11.7|11.7|11.64|11.64|11.71|11.71|11.64|11.64|0
1708626900000|2024-02-22 18:35:00|11.63|11.63|11.66|11.66|11.68|11.68|11.63|11.63|0
1708627200000|2024-02-22 18:40:00|11.67|11.67|11.7|11.7|11.72|11.72|11.67|11.67|0
1708627500000|2024-02-22 18:45:00|11.71|11.71|11.73|11.73|11.74|11.74|11.7|11.7|0
1708627800000|2024-02-22 18:50:00|11.72|11.72|11.72|11.72|11.72|11.72|11.71|11.71|0
1708628100000|2024-02-22 18:55:00|11.73|11.73|11.73|11.73|11.73|11.73|11.72|11.72|0
1708628400000|2024-02-22 19:00:00|11.74|11.74|11.73|11.73|11.74|11.74|11.72|11.72|0
1708628700000|2024-02-22 19:05:00|11.72|11.72|11.73|11.73|11.73|11.73|11.72|11.72|0
1708629000000|2024-02-22 19:10:00|11.72|11.72|11.73|11.73|11.73|11.73|11.72|11.72|0
1708629300000|2024-02-22 19:15:00|11.72|11.72|11.7|11.7|11.73|11.73|11.7|11.7|0
1708629600000|2024-02-22 19:20:00|11.71|11.71|11.7|11.7|11.71|11.71|11.7|11.7|0
1708629900000|2024-02-22 19:25:00|11.71|11.71|11.7|11.7|11.72|11.72|11.7|11.7|0
1708630200000|2024-02-22 19:30:00|11.71|11.71|11.68|11.68|11.71|11.71|11.67|11.67|0
1708630500000|2024-02-22 19:35:00|11.67|11.67|11.67|11.67|11.68|11.68|11.66|11.66|0
1708630800000|2024-02-22 19:40:00|11.68|11.68|11.69|11.69|11.7|11.7|11.68|11.68|0
1708631100000|2024-02-22 19:45:00|11.7|11.7|11.69|11.69|11.7|11.7|11.68|11.68|0
1708631400000|2024-02-22 19:50:00|11.68|11.68|11.69|11.69|11.69|11.69|11.67|11.67|0
1708631700000|2024-02-22 19:55:00|11.7|11.7|11.7|11.7|11.71|11.71|11.68|11.68|0
1708632000000|2024-02-22 20:00:00|11.69|11.69|11.7|11.7|11.71|11.71|11.69|11.69|0
1708632300000|2024-02-22 20:05:00|11.69|11.69|11.69|11.69|11.7|11.7|11.68|11.68|0
1708632600000|2024-02-22 20:10:00|11.7|11.7|11.69|11.69|11.7|11.7|11.69|11.69|0
1708632900000|2024-02-22 20:15:00|11.7|11.7|11.67|11.67|11.7|11.7|11.67|11.67|0
1708633200000|2024-02-22 20:20:00|11.68|11.68|11.67|11.67|11.68|11.68|11.67|11.67|0
1708633500000|2024-02-22 20:25:00|11.68|11.68|11.68|11.68|11.69|11.69|11.68|11.68|0
1708633800000|2024-02-22 20:30:00|11.67|11.67|11.7|11.7|11.7|11.7|11.67|11.67|0
1708634100000|2024-02-22 20:35:00|11.69|11.69|11.72|11.72|11.72|11.72|11.69|11.69|0
1708634400000|2024-02-22 20:40:00|11.71|11.71|11.68|11.68|11.72|11.72|11.68|11.68|0
1708634700000|2024-02-22 20:45:00|11.69|11.69|11.7|11.7|11.71|11.71|11.68|11.68|0
1708635000000|2024-02-22 20:50:00|11.69|11.69|11.69|11.69|11.7|11.7|11.67|11.67|0
1708635300000|2024-02-22 20:55:00|11.7|11.7|11.68|11.68|11.7|11.7|11.67|11.67|0
1708635600000|2024-02-22 21:00:00|11.67|11.67|11.68|11.68|11.68|11.68|11.67|11.67|0
1708635900000|2024-02-22 21:05:00|11.69|11.69|11.71|11.71|11.71|11.71|11.69|11.69|0
1708636200000|2024-02-22 21:10:00|11.7|11.7|11.72|11.72|11.72|11.72|11.7|11.7|0
1708636500000|2024-02-22 21:15:00|11.71|11.71|11.68|11.68|11.71|11.71|11.68|11.68|0
1708636800000|2024-02-22 21:20:00|11.67|11.67|11.67|11.67|11.69|11.69|11.67|11.67|0
1708638900000|2024-02-22 21:55:00|11.68|11.68|11.67|11.67|11.68|11.68|11.67|11.67|0
1708639800000|2024-02-22 22:10:00|11.68|11.68|11.68|11.68|11.68|11.68|11.68|11.68|0
1708640100000|2024-02-22 22:15:00|11.67|11.67|11.66|11.66|11.67|11.67|11.66|11.66|0
1708640400000|2024-02-22 22:20:00|11.64|11.64|11.64|11.64|11.64|11.64|11.64|11.64|0
1708641000000|2024-02-22 22:30:00|11.63|11.63|11.63|11.63|11.63|11.63|11.63|11.63|0
1708642200000|2024-02-22 22:50:00|11.67|11.67|11.67|11.67|11.67|11.67|11.67|11.67|0
1708643400000|2024-02-22 23:10:00|11.68|11.68|11.67|11.67|11.68|11.68|11.67|11.67|0
1708644900000|2024-02-22 23:35:00|11.68|11.68|11.68|11.68|11.68|11.68|11.68|11.68|0
1708646400000|2024-02-23 00:00:00|11.67|11.67|11.69|11.69|11.69|11.69|11.67|11.67|0
1708646700000|2024-02-23 00:05:00|11.68|11.68|11.67|11.67|11.68|11.68|11.67|11.67|0
1708647000000|2024-02-23 00:10:00|11.68|11.68|11.7|11.7|11.7|11.7|11.67|11.67|0
1708647300000|2024-02-23 00:15:00|11.67|11.67|11.69|11.69|11.69|11.69|11.67|11.67|0
1708647600000|2024-02-23 00:20:00|11.7|11.7|11.71|11.71|11.71|11.71|11.7|11.7|0
1708647900000|2024-02-23 00:25:00|11.7|11.7|11.71|11.71|11.71|11.71|11.7|11.7|0
1708648500000|2024-02-23 00:35:00|11.7|11.7|11.67|11.67|11.7|11.7|11.67|11.67|0
1708649400000|2024-02-23 00:50:00|11.68|11.68|11.67|11.67|11.68|11.68|11.67|11.67|0
1708649700000|2024-02-23 00:55:00|11.66|11.66|11.67|11.67|11.67|11.67|11.66|11.66|0
1708678800000|2024-02-23 09:00:00|11.7|11.7|11.6|11.6|11.7|11.7|11.6|11.6|0
1708679100000|2024-02-23 09:05:00|11.62|11.62|11.61|11.61|11.62|11.62|11.59|11.59|0
1708679400000|2024-02-23 09:10:00|11.6|11.6|11.59|11.59|11.61|11.61|11.57|11.57|0
1708679700000|2024-02-23 09:15:00|11.57|11.57|11.59|11.59|11.59|11.59|11.57|11.57|0
1708680000000|2024-02-23 09:20:00|11.57|11.57|11.58|11.58|11.58|11.58|11.57|11.57|0
1708680300000|2024-02-23 09:25:00|11.57|11.57|11.58|11.58|11.58|11.58|11.55|11.55|0
1708680600000|2024-02-23 09:30:00|11.57|11.57|11.58|11.58|11.59|11.59|11.57|11.57|0
1708680900000|2024-02-23 09:35:00|11.59|11.59|11.59|11.59|11.59|11.59|11.59|11.59|0
1708681500000|2024-02-23 09:45:00|11.61|11.61|11.57|11.57|11.62|11.62|11.57|11.57|0
1708682700000|2024-02-23 10:05:00|11.59|11.59|11.59|11.59|11.59|11.59|11.59|11.59|0
1708683300000|2024-02-23 10:15:00|11.62|11.62|11.61|11.61|11.62|11.62|11.61|11.61|0
1708683600000|2024-02-23 10:20:00|11.6|11.6|11.64|11.64|11.64|11.64|11.6|11.6|0
1708684200000|2024-02-23 10:30:00|11.63|11.63|11.6|11.6|11.64|11.64|11.6|11.6|0
1708684800000|2024-02-23 10:40:00|11.65|11.65|11.65|11.65|11.65|11.65|11.65|11.65|0
1708685100000|2024-02-23 10:45:00|11.61|11.61|11.61|11.61|11.61|11.61|11.61|11.61|0
1708685400000|2024-02-23 10:50:00|11.66|11.66|11.65|11.65|11.66|11.66|11.64|11.64|0
1708686000000|2024-02-23 11:00:00|11.62|11.62|11.62|11.62|11.62|11.62|11.62|11.62|0
1708686300000|2024-02-23 11:05:00|11.61|11.61|11.61|11.61|11.61|11.61|11.61|11.61|0
1708686900000|2024-02-23 11:15:00|11.64|11.64|11.64|11.64|11.64|11.64|11.64|11.64|0
1708687200000|2024-02-23 11:20:00|11.63|11.63|11.63|11.63|11.63|11.63|11.63|11.63|0
1708687800000|2024-02-23 11:30:00|11.61|11.61|11.6|11.6|11.61|11.61|11.6|11.6|0
1708688100000|2024-02-23 11:35:00|11.62|11.62|11.62|11.62|11.62|11.62|11.62|11.62|0
1708688400000|2024-02-23 11:40:00|11.61|11.61|11.62|11.62|11.62|11.62|11.61|11.61|0
1708689300000|2024-02-23 11:55:00|11.65|11.65|11.65|11.65|11.65|11.65|11.62|11.62|0
1708689600000|2024-02-23 12:00:00|11.66|11.66|11.66|11.66|11.68|11.68|11.66|11.66|0
1708690200000|2024-02-23 12:10:00|11.65|11.65|11.64|11.64|11.65|11.65|11.64|11.64|0
1708690500000|2024-02-23 12:15:00|11.67|11.67|11.68|11.68|11.68|11.68|11.67|11.67|0
1708690800000|2024-02-23 12:20:00|11.69|11.69|11.65|11.65|11.69|11.69|11.65|11.65|0
1708691100000|2024-02-23 12:25:00|11.68|11.68|11.69|11.69|11.69|11.69|11.68|11.68|0
1708691700000|2024-02-23 12:35:00|11.71|11.71|11.75|11.75|11.75|11.75|11.7|11.7|0
1708692000000|2024-02-23 12:40:00|11.72|11.72|11.72|11.72|11.72|11.72|11.72|11.72|0
1708692300000|2024-02-23 12:45:00|11.73|11.73|11.75|11.75|11.75|11.75|11.73|11.73|0
1708692600000|2024-02-23 12:50:00|11.74|11.74|11.72|11.72|11.75|11.75|11.72|11.72|0
1708692900000|2024-02-23 12:55:00|11.73|11.73|11.75|11.75|11.75|11.75|11.72|11.72|0
1708693200000|2024-02-23 13:00:00|11.73|11.73|11.72|11.72|11.73|11.73|11.7|11.7|0
1708693500000|2024-02-23 13:05:00|11.74|11.74|11.72|11.72|11.74|11.74|11.72|11.72|0
1708693800000|2024-02-23 13:10:00|11.73|11.73|11.73|11.73|11.74|11.74|11.7|11.7|0
1708694400000|2024-02-23 13:20:00|11.72|11.72|11.73|11.73|11.73|11.73|11.72|11.72|0
1708694700000|2024-02-23 13:25:00|11.72|11.72|11.74|11.74|11.74|11.74|11.72|11.72|0
1708695300000|2024-02-23 13:35:00|11.75|11.75|11.74|11.74|11.75|11.75|11.74|11.74|0
1708695600000|2024-02-23 13:40:00|11.73|11.73|11.71|11.71|11.73|11.73|11.71|11.71|0
1708695900000|2024-02-23 13:45:00|11.72|11.72|11.73|11.73|11.73|11.73|11.72|11.72|0
1708696200000|2024-02-23 13:50:00|11.71|11.71|11.71|11.71|11.73|11.73|11.71|11.71|0
1708696500000|2024-02-23 13:55:00|11.72|11.72|11.71|11.71|11.72|11.72|11.71|11.71|0
1708696800000|2024-02-23 14:00:00|11.7|11.7|11.73|11.73|11.73|11.73|11.7|11.7|0
1708697100000|2024-02-23 14:05:00|11.74|11.74|11.75|11.75|11.77|11.77|11.72|11.72|0
1708697400000|2024-02-23 14:10:00|11.73|11.73|11.75|11.75|11.76|11.76|11.72|11.72|0
1708697700000|2024-02-23 14:15:00|11.72|11.72|11.75|11.75|11.76|11.76|11.72|11.72|0
1708698000000|2024-02-23 14:20:00|11.76|11.76|11.77|11.77|11.78|11.78|11.72|11.72|0
1708698300000|2024-02-23 14:25:00|11.76|11.76|11.73|11.73|11.77|11.77|11.73|11.73|0
1708698600000|2024-02-23 14:30:00|11.72|11.72|11.94|11.94|11.95|11.95|11.72|11.72|0
1708698900000|2024-02-23 14:35:00|11.91|11.91|12.01|12.01|12.01|12.01|11.91|11.91|0
1708699200000|2024-02-23 14:40:00|11.99|11.99|11.93|11.93|11.99|11.99|11.88|11.88|0
1708699500000|2024-02-23 14:45:00|11.94|11.94|11.98|11.98|11.99|11.99|11.87|11.87|0
1708699800000|2024-02-23 14:50:00|11.96|11.96|12|12|12.02|12.02|11.92|11.92|0
1708700100000|2024-02-23 14:55:00|11.99|11.99|12|12|12.01|12.01|11.93|11.93|0
1708700400000|2024-02-23 15:00:00|12.01|12.01|11.98|11.98|12.01|12.01|11.93|11.93|0
1708700700000|2024-02-23 15:05:00|11.99|11.99|11.86|11.86|12|12|11.84|11.84|0
1708701000000|2024-02-23 15:10:00|11.87|11.87|11.92|11.92|11.93|11.93|11.83|11.83|0
1708701300000|2024-02-23 15:15:00|11.93|11.93|11.96|11.96|12.01|12.01|11.93|11.93|0
1708701600000|2024-02-23 15:20:00|11.95|11.95|11.9|11.9|11.98|11.98|11.88|11.88|0
1708701900000|2024-02-23 15:25:00|11.92|11.92|11.9|11.9|11.94|11.94|11.9|11.9|0
1708702200000|2024-02-23 15:30:00|11.91|11.91|11.88|11.88|11.92|11.92|11.86|11.86|0
1708702500000|2024-02-23 15:35:00|11.89|11.89|11.91|11.91|11.94|11.94|11.89|11.89|0
1708702800000|2024-02-23 15:40:00|11.92|11.92|11.98|11.98|11.98|11.98|11.92|11.92|0
1708703100000|2024-02-23 15:45:00|11.97|11.97|11.94|11.94|11.99|11.99|11.94|11.94|0
1708703400000|2024-02-23 15:50:00|11.95|11.95|11.97|11.97|11.98|11.98|11.94|11.94|0
1708703700000|2024-02-23 15:55:00|11.98|11.98|11.99|11.99|12.01|12.01|11.98|11.98|0
1708704000000|2024-02-23 16:00:00|12|12|11.89|11.89|12|12|11.89|11.89|0
1708704300000|2024-02-23 16:05:00|11.88|11.88|11.9|11.9|11.92|11.92|11.85|11.85|0
1708704600000|2024-02-23 16:10:00|11.91|11.91|11.84|11.84|11.91|11.91|11.84|11.84|0
1708704900000|2024-02-23 16:15:00|11.83|11.83|11.84|11.84|11.84|11.84|11.79|11.79|0
1708705200000|2024-02-23 16:20:00|11.85|11.85|11.86|11.86|11.86|11.86|11.83|11.83|0
1708705500000|2024-02-23 16:25:00|11.87|11.87|11.9|11.9|11.9|11.9|11.87|11.87|0
1708705800000|2024-02-23 16:30:00|11.91|11.91|11.94|11.94|11.95|11.95|11.9|11.9|0
1708706100000|2024-02-23 16:35:00|11.93|11.93|11.98|11.98|11.99|11.99|11.93|11.93|0
1708706400000|2024-02-23 16:40:00|11.99|11.99|11.98|11.98|12|12|11.95|11.95|0
1708706700000|2024-02-23 16:45:00|11.97|11.97|11.99|11.99|12|12|11.97|11.97|0
1708707000000|2024-02-23 16:50:00|12|12|12.03|12.03|12.07|12.07|12|12|0
1708707300000|2024-02-23 16:55:00|12.04|12.04|12.05|12.05|12.06|12.06|12.02|12.02|0
1708707600000|2024-02-23 17:00:00|12.06|12.06|12.08|12.08|12.1|12.1|12.05|12.05|0
1708707900000|2024-02-23 17:05:00|12.09|12.09|12.08|12.08|12.09|12.09|12.06|12.06|0
1708708200000|2024-02-23 17:10:00|12.07|12.07|12.05|12.05|12.08|12.08|12.05|12.05|0
1708708500000|2024-02-23 17:15:00|12.04|12.04|12.07|12.07|12.07|12.07|12.03|12.03|0
1708708800000|2024-02-23 17:20:00|12.06|12.06|12.05|12.05|12.07|12.07|12.04|12.04|0
1708709100000|2024-02-23 17:25:00|12.06|12.06|12.05|12.05|12.06|12.06|12.03|12.03|0
1708709400000|2024-02-23 17:30:00|12.04|12.04|12.04|12.04|12.05|12.05|12.03|12.03|0
1708709700000|2024-02-23 17:35:00|12.03|12.03|12.06|12.06|12.06|12.06|12.03|12.03|0
1708710000000|2024-02-23 17:40:00|12.07|12.07|12.08|12.08|12.08|12.08|12.06|12.06|0
1708710300000|2024-02-23 17:45:00|12.07|12.07|12.09|12.09|12.09|12.09|12.07|12.07|0
1708710600000|2024-02-23 17:50:00|12.08|12.08|12.05|12.05|12.08|12.08|12.04|12.04|0
1708710900000|2024-02-23 17:55:00|12.06|12.06|12.07|12.07|12.08|12.08|12.06|12.06|0
1708711200000|2024-02-23 18:00:00|12.08|12.08|12.03|12.03|12.08|12.08|12.03|12.03|0
1708711500000|2024-02-23 18:05:00|12.02|12.02|12.04|12.04|12.04|12.04|12.02|12.02|0
1708711800000|2024-02-23 18:10:00|12.05|12.05|12.05|12.05|12.05|12.05|12.04|12.04|0
1708712100000|2024-02-23 18:15:00|12.06|12.06|12.04|12.04|12.06|12.06|12.04|12.04|0
1708712400000|2024-02-23 18:20:00|12.05|12.05|12.05|12.05|12.05|12.05|12.04|12.04|0
1708712700000|2024-02-23 18:25:00|12.06|12.06|12.05|12.05|12.07|12.07|12.04|12.04|0
1708713000000|2024-02-23 18:30:00|12.04|12.04|12.05|12.05|12.06|12.06|12.03|12.03|0
1708713300000|2024-02-23 18:35:00|12.06|12.06|12.05|12.05|12.06|12.06|12.04|12.04|0
1708713600000|2024-02-23 18:40:00|12.04|12.04|12.05|12.05|12.06|12.06|12.04|12.04|0
1708713900000|2024-02-23 18:45:00|12.06|12.06|12.06|12.06|12.08|12.08|12.05|12.05|0
1708714200000|2024-02-23 18:50:00|12.05|12.05|12.03|12.03|12.06|12.06|12.03|12.03|0
1708714500000|2024-02-23 18:55:00|12.04|12.04|12.05|12.05|12.06|12.06|12.04|12.04|0
1708714800000|2024-02-23 19:00:00|12.06|12.06|12.02|12.02|12.07|12.07|12.02|12.02|0
1708715100000|2024-02-23 19:05:00|12.03|12.03|12|12|12.04|12.04|11.99|11.99|0
1708715400000|2024-02-23 19:10:00|11.99|11.99|12.03|12.03|12.03|12.03|11.99|11.99|0
1708715700000|2024-02-23 19:15:00|12.02|12.02|12.05|12.05|12.05|12.05|12.02|12.02|0
1708716000000|2024-02-23 19:20:00|12.06|12.06|12.05|12.05|12.06|12.06|12.05|12.05|0
1708716300000|2024-02-23 19:25:00|12.04|12.04|12.08|12.08|12.08|12.08|12.04|12.04|0
1708716600000|2024-02-23 19:30:00|12.07|12.07|12.09|12.09|12.1|12.1|12.07|12.07|0
1708716900000|2024-02-23 19:35:00|12.08|12.08|12.1|12.1|12.12|12.12|12.08|12.08|0
1708717200000|2024-02-23 19:40:00|12.09|12.09|12.11|12.11|12.11|12.11|12.08|12.08|0
1708717500000|2024-02-23 19:45:00|12.1|12.1|12.09|12.09|12.11|12.11|12.09|12.09|0
1708717800000|2024-02-23 19:50:00|12.08|12.08|12.09|12.09|12.09|12.09|12.08|12.08|0
1708718100000|2024-02-23 19:55:00|12.08|12.08|12.07|12.07|12.09|12.09|12.06|12.06|0
1708718400000|2024-02-23 20:00:00|12.06|12.06|12.07|12.07|12.08|12.08|12.06|12.06|0
1708718700000|2024-02-23 20:05:00|12.08|12.08|12.07|12.07|12.08|12.08|12.06|12.06|0
1708719000000|2024-02-23 20:10:00|12.08|12.08|12.08|12.08|12.09|12.09|12.07|12.07|0
1708719300000|2024-02-23 20:15:00|12.07|12.07|12.08|12.08|12.08|12.08|12.07|12.07|0
1708719600000|2024-02-23 20:20:00|12.07|12.07|12.08|12.08|12.08|12.08|12.07|12.07|0
1708719900000|2024-02-23 20:25:00|12.09|12.09|12.09|12.09|12.1|12.1|12.09|12.09|0
1708720200000|2024-02-23 20:30:00|12.1|12.1|12.1|12.1|12.1|12.1|12.07|12.07|0
1708720500000|2024-02-23 20:35:00|12.08|12.08|12.09|12.09|12.1|12.1|12.08|12.08|0
1708720800000|2024-02-23 20:40:00|12.08|12.08|12.07|12.07|12.09|12.09|12.07|12.07|0
1708721100000|2024-02-23 20:45:00|12.08|12.08|12.08|12.08|12.09|12.09|12.07|12.07|0
1708721400000|2024-02-23 20:50:00|12.07|12.07|12.07|12.07|12.08|12.08|12.05|12.05|0
1708721700000|2024-02-23 20:55:00|12.08|12.08|12.1|12.1|12.12|12.12|12.08|12.08|0
1708722000000|2024-02-23 21:00:00|12.08|12.08|12.1|12.1|12.11|12.11|12.08|12.08|0
1708938000000|2024-02-26 09:00:00|12.31|12.31|12.33|12.33|12.39|12.39|12.24|12.24|0
1708938300000|2024-02-26 09:05:00|12.38|12.38|12.38|12.38|12.39|12.39|12.37|12.37|0
1708938600000|2024-02-26 09:10:00|12.39|12.39|12.35|12.35|12.39|12.39|12.35|12.35|0
1708938900000|2024-02-26 09:15:00|12.34|12.34|12.33|12.33|12.34|12.34|12.28|12.28|0
1708939200000|2024-02-26 09:20:00|12.32|12.32|12.28|12.28|12.32|12.32|12.28|12.28|0
1708939500000|2024-02-26 09:25:00|12.37|12.37|12.37|12.37|12.42|12.42|12.37|12.37|0
1708939800000|2024-02-26 09:30:00|12.38|12.38|12.37|12.37|12.39|12.39|12.37|12.37|0
1708940100000|2024-02-26 09:35:00|12.34|12.34|12.36|12.36|12.36|12.36|12.28|12.28|0
1708940400000|2024-02-26 09:40:00|12.32|12.32|12.34|12.34|12.35|12.35|12.3|12.3|0
1708940700000|2024-02-26 09:45:00|12.32|12.32|12.33|12.33|12.34|12.34|12.32|12.32|0
1708941000000|2024-02-26 09:50:00|12.34|12.34|12.36|12.36|12.36|12.36|12.33|12.33|0
1708941300000|2024-02-26 09:55:00|12.32|12.32|12.32|12.32|12.32|12.32|12.32|12.32|0
1708941600000|2024-02-26 10:00:00|12.31|12.31|12.37|12.37|12.39|12.39|12.31|12.31|0
1708941900000|2024-02-26 10:05:00|12.38|12.38|12.38|12.38|12.38|12.38|12.33|12.33|0
1708942200000|2024-02-26 10:10:00|12.33|12.33|12.37|12.37|12.37|12.37|12.33|12.33|0
1708942500000|2024-02-26 10:15:00|12.34|12.34|12.38|12.38|12.38|12.38|12.34|12.34|0
1708942800000|2024-02-26 10:20:00|12.41|12.41|12.43|12.43|12.43|12.43|12.4|12.4|0
1708943100000|2024-02-26 10:25:00|12.45|12.45|12.48|12.48|12.5|12.5|12.42|12.42|0
1708943400000|2024-02-26 10:30:00|12.49|12.49|12.45|12.45|12.49|12.49|12.44|12.44|0
1708943700000|2024-02-26 10:35:00|12.44|12.44|12.42|12.42|12.44|12.44|12.42|12.42|0
1708944000000|2024-02-26 10:40:00|12.43|12.43|12.41|12.41|12.44|12.44|12.41|12.41|0
1708944300000|2024-02-26 10:45:00|12.4|12.4|12.43|12.43|12.43|12.43|12.4|12.4|0
1708944600000|2024-02-26 10:50:00|12.4|12.4|12.43|12.43|12.43|12.43|12.4|12.4|0
1708945200000|2024-02-26 11:00:00|12.39|12.39|12.38|12.38|12.39|12.39|12.38|12.38|0
1708945500000|2024-02-26 11:05:00|12.39|12.39|12.39|12.39|12.39|12.39|12.39|12.39|0
1708945800000|2024-02-26 11:10:00|12.38|12.38|12.4|12.4|12.4|12.4|12.38|12.38|0
1708946100000|2024-02-26 11:15:00|12.38|12.38|12.38|12.38|12.38|12.38|12.38|12.38|0
1708946400000|2024-02-26 11:20:00|12.4|12.4|12.41|12.41|12.41|12.41|12.38|12.38|0
1708946700000|2024-02-26 11:25:00|12.38|12.38|12.41|12.41|12.41|12.41|12.38|12.38|0
1708947000000|2024-02-26 11:30:00|12.42|12.42|12.42|12.42|12.42|12.42|12.42|12.42|0
1708947300000|2024-02-26 11:35:00|12.43|12.43|12.43|12.43|12.43|12.43|12.43|12.43|0
1708947600000|2024-02-26 11:40:00|12.42|12.42|12.43|12.43|12.43|12.43|12.4|12.4|0
1708947900000|2024-02-26 11:45:00|12.41|12.41|12.41|12.41|12.42|12.42|12.41|12.41|0
1708948200000|2024-02-26 11:50:00|12.42|12.42|12.38|12.38|12.43|12.43|12.38|12.38|0
1708948500000|2024-02-26 11:55:00|12.4|12.4|12.41|12.41|12.45|12.45|12.33|12.33|0
1708948800000|2024-02-26 12:00:00|12.43|12.43|12.41|12.41|12.44|12.44|12.4|12.4|0
1708949100000|2024-02-26 12:05:00|12.42|12.42|12.4|12.4|12.43|12.43|12.4|12.4|0
1708949400000|2024-02-26 12:10:00|12.38|12.38|12.38|12.38|12.42|12.42|12.37|12.37|0
1708949700000|2024-02-26 12:15:00|12.37|12.37|12.34|12.34|12.38|12.38|12.34|12.34|0
1708950000000|2024-02-26 12:20:00|12.36|12.36|12.33|12.33|12.36|12.36|12.33|12.33|0
1708950300000|2024-02-26 12:25:00|12.34|12.34|12.35|12.35|12.35|12.35|12.34|12.34|0
1708950600000|2024-02-26 12:30:00|12.37|12.37|12.31|12.31|12.37|12.37|12.31|12.31|0
1708951200000|2024-02-26 12:40:00|12.33|12.33|12.33|12.33|12.33|12.33|12.32|12.32|0
1708951500000|2024-02-26 12:45:00|12.31|12.31|12.32|12.32|12.33|12.33|12.3|12.3|0
1708951800000|2024-02-26 12:50:00|12.31|12.31|12.33|12.33|12.33|12.33|12.31|12.31|0
1708952100000|2024-02-26 12:55:00|12.31|12.31|12.34|12.34|12.35|12.35|12.31|12.31|0
1708952400000|2024-02-26 13:00:00|12.32|12.32|12.36|12.36|12.36|12.36|12.32|12.32|0
1708952700000|2024-02-26 13:05:00|12.33|12.33|12.31|12.31|12.33|12.33|12.3|12.3|0
1708953000000|2024-02-26 13:10:00|12.33|12.33|12.33|12.33|12.34|12.34|12.31|12.31|0
1708953300000|2024-02-26 13:15:00|12.34|12.34|12.36|12.36|12.36|12.36|12.33|12.33|0
1708953600000|2024-02-26 13:20:00|12.35|12.35|12.36|12.36|12.37|12.37|12.35|12.35|0
1708953900000|2024-02-26 13:25:00|12.34|12.34|12.36|12.36|12.39|12.39|12.34|12.34|0
1708954200000|2024-02-26 13:30:00|12.4|12.4|12.38|12.38|12.4|12.4|12.36|12.36|0
1708954500000|2024-02-26 13:35:00|12.37|12.37|12.37|12.37|12.4|12.4|12.33|12.33|0
1708954800000|2024-02-26 13:40:00|12.38|12.38|12.39|12.39|12.4|12.4|12.36|12.36|0
1708955100000|2024-02-26 13:45:00|12.38|12.38|12.33|12.33|12.38|12.38|12.33|12.33|0
1708955400000|2024-02-26 13:50:00|12.35|12.35|12.34|12.34|12.35|12.35|12.32|12.32|0
1708955700000|2024-02-26 13:55:00|12.33|12.33|12.33|12.33|12.33|12.33|12.31|12.31|0
1708956000000|2024-02-26 14:00:00|12.34|12.34|12.35|12.35|12.35|12.35|12.33|12.33|0
1708956300000|2024-02-26 14:05:00|12.34|12.34|12.34|12.34|12.35|12.35|12.32|12.32|0
1708956600000|2024-02-26 14:10:00|12.33|12.33|12.32|12.32|12.34|12.34|12.32|12.32|0
1708956900000|2024-02-26 14:15:00|12.33|12.33|12.34|12.34|12.34|12.34|12.32|12.32|0
1708957200000|2024-02-26 14:20:00|12.32|12.32|12.33|12.33|12.33|12.33|12.32|12.32|0
1708957500000|2024-02-26 14:25:00|12.36|12.36|12.29|12.29|12.4|12.4|12.29|12.29|0
1708957800000|2024-02-26 14:30:00|12.3|12.3|12.58|12.58|12.61|12.61|12.29|12.29|0
1708958100000|2024-02-26 14:35:00|12.59|12.59|12.71|12.71|12.71|12.71|12.56|12.56|0
1708958400000|2024-02-26 14:40:00|12.67|12.67|12.56|12.56|12.68|12.68|12.55|12.55|0
1708958700000|2024-02-26 14:45:00|12.59|12.59|12.55|12.55|12.61|12.61|12.5|12.5|0
1708959000000|2024-02-26 14:50:00|12.56|12.56|12.5|12.5|12.56|12.56|12.48|12.48|0
1708959300000|2024-02-26 14:55:00|12.51|12.51|12.5|12.5|12.55|12.55|12.5|12.5|0
1708959600000|2024-02-26 15:00:00|12.51|12.51|12.51|12.51|12.52|12.52|12.46|12.46|0
1708959900000|2024-02-26 15:05:00|12.5|12.5|12.56|12.56|12.58|12.58|12.5|12.5|0
1708960200000|2024-02-26 15:10:00|12.57|12.57|12.49|12.49|12.58|12.58|12.48|12.48|0
1708960500000|2024-02-26 15:15:00|12.47|12.47|12.58|12.58|12.58|12.58|12.47|12.47|0
1708960800000|2024-02-26 15:20:00|12.59|12.59|12.54|12.54|12.61|12.61|12.54|12.54|0
1708961100000|2024-02-26 15:25:00|12.53|12.53|12.51|12.51|12.58|12.58|12.51|12.51|0
1708961400000|2024-02-26 15:30:00|12.53|12.53|12.6|12.6|12.62|12.62|12.52|12.52|0
1708961700000|2024-02-26 15:35:00|12.61|12.61|12.59|12.59|12.65|12.65|12.59|12.59|0
1708962000000|2024-02-26 15:40:00|12.6|12.6|12.6|12.6|12.62|12.62|12.58|12.58|0
1708962300000|2024-02-26 15:45:00|12.62|12.62|12.59|12.59|12.63|12.63|12.59|12.59|0
1708962600000|2024-02-26 15:50:00|12.6|12.6|12.58|12.58|12.63|12.63|12.58|12.58|0
1708962900000|2024-02-26 15:55:00|12.59|12.59|12.55|12.55|12.59|12.59|12.54|12.54|0
1708963200000|2024-02-26 16:00:00|12.56|12.56|12.62|12.62|12.62|12.62|12.55|12.55|0
1708963500000|2024-02-26 16:05:00|12.61|12.61|12.63|12.63|12.63|12.63|12.6|12.6|0
1708963800000|2024-02-26 16:10:00|12.62|12.62|12.61|12.61|12.62|12.62|12.6|12.6|0
1708964100000|2024-02-26 16:15:00|12.6|12.6|12.59|12.59|12.62|12.62|12.59|12.59|0
1708964400000|2024-02-26 16:20:00|12.58|12.58|12.6|12.6|12.61|12.61|12.58|12.58|0
1708964700000|2024-02-26 16:25:00|12.61|12.61|12.59|12.59|12.63|12.63|12.59|12.59|0
1708965000000|2024-02-26 16:30:00|12.6|12.6|12.56|12.56|12.6|12.6|12.56|12.56|0
1708965300000|2024-02-26 16:35:00|12.55|12.55|12.53|12.53|12.58|12.58|12.53|12.53|0
1708965600000|2024-02-26 16:40:00|12.52|12.52|12.51|12.51|12.53|12.53|12.49|12.49|0
1708965900000|2024-02-26 16:45:00|12.5|12.5|12.55|12.55|12.55|12.55|12.49|12.49|0
1708966200000|2024-02-26 16:50:00|12.56|12.56|12.59|12.59|12.61|12.61|12.56|12.56|0
1708966500000|2024-02-26 16:55:00|12.6|12.6|12.59|12.59|12.62|12.62|12.59|12.59|0
1708966800000|2024-02-26 17:00:00|12.6|12.6|12.6|12.6|12.62|12.62|12.58|12.58|0
1708967100000|2024-02-26 17:05:00|12.61|12.61|12.61|12.61|12.62|12.62|12.59|12.59|0
1708967400000|2024-02-26 17:10:00|12.6|12.6|12.62|12.62|12.63|12.63|12.6|12.6|0
1708967700000|2024-02-26 17:15:00|12.63|12.63|12.62|12.62|12.64|12.64|12.61|12.61|0
1708968000000|2024-02-26 17:20:00|12.63|12.63|12.63|12.63|12.64|12.64|12.61|12.61|0
1708968300000|2024-02-26 17:25:00|12.62|12.62|12.62|12.62|12.63|12.63|12.61|12.61|0
1708968600000|2024-02-26 17:30:00|12.61|12.61|12.64|12.64|12.65|12.65|12.61|12.61|0
1708968900000|2024-02-26 17:35:00|12.63|12.63|12.65|12.65|12.66|12.66|12.63|12.63|0
1708969200000|2024-02-26 17:40:00|12.66|12.66|12.64|12.64|12.66|12.66|12.64|12.64|0
1708969500000|2024-02-26 17:45:00|12.65|12.65|12.64|12.64|12.68|12.68|12.64|12.64|0
1708969800000|2024-02-26 17:50:00|12.66|12.66|12.68|12.68|12.69|12.69|12.66|12.66|0
1708970100000|2024-02-26 17:55:00|12.69|12.69|12.71|12.71|12.72|12.72|12.68|12.68|0
1708970400000|2024-02-26 18:00:00|12.72|12.72|12.7|12.7|12.72|12.72|12.68|12.68|0
1708970700000|2024-02-26 18:05:00|12.69|12.69|12.77|12.77|12.77|12.77|12.69|12.69|0
1708971000000|2024-02-26 18:10:00|12.78|12.78|12.81|12.81|12.83|12.83|12.78|12.78|0
1708971300000|2024-02-26 18:15:00|12.8|12.8|12.82|12.82|12.85|12.85|12.78|12.78|0
1708971600000|2024-02-26 18:20:00|12.81|12.81|12.81|12.81|12.84|12.84|12.81|12.81|0
1708971900000|2024-02-26 18:25:00|12.8|12.8|12.78|12.78|12.84|12.84|12.77|12.77|0
1708972200000|2024-02-26 18:30:00|12.77|12.77|12.79|12.79|12.83|12.83|12.77|12.77|0
1708972500000|2024-02-26 18:35:00|12.8|12.8|12.81|12.81|12.81|12.81|12.76|12.76|0
1708972800000|2024-02-26 18:40:00|12.82|12.82|12.84|12.84|12.85|12.85|12.82|12.82|0
1708973100000|2024-02-26 18:45:00|12.85|12.85|12.84|12.84|12.85|12.85|12.83|12.83|0
1708973400000|2024-02-26 18:50:00|12.86|12.86|12.85|12.85|12.87|12.87|12.81|12.81|0
1708973700000|2024-02-26 18:55:00|12.86|12.86|12.87|12.87|12.87|12.87|12.84|12.84|0
1708974000000|2024-02-26 19:00:00|12.86|12.86|12.84|12.84|12.86|12.86|12.82|12.82|0
1708974300000|2024-02-26 19:05:00|12.83|12.83|12.79|12.79|12.84|12.84|12.79|12.79|0
1708974600000|2024-02-26 19:10:00|12.8|12.8|12.8|12.8|12.81|12.81|12.79|12.79|0
1708974900000|2024-02-26 19:15:00|12.81|12.81|12.88|12.88|12.88|12.88|12.81|12.81|0
1708975200000|2024-02-26 19:20:00|12.87|12.87|12.91|12.91|12.93|12.93|12.85|12.85|0
1708975500000|2024-02-26 19:25:00|12.92|12.92|12.92|12.92|12.93|12.93|12.9|12.9|0
1708975800000|2024-02-26 19:30:00|12.93|12.93|12.93|12.93|12.94|12.94|12.91|12.91|0
1708976100000|2024-02-26 19:35:00|12.94|12.94|12.95|12.95|12.98|12.98|12.93|12.93|0
1708976400000|2024-02-26 19:40:00|12.94|12.94|12.97|12.97|12.98|12.98|12.93|12.93|0
1708976700000|2024-02-26 19:45:00|12.96|12.96|12.99|12.99|12.99|12.99|12.94|12.94|0
1708977000000|2024-02-26 19:50:00|12.98|12.98|12.99|12.99|13.04|13.04|12.98|12.98|0
1708977300000|2024-02-26 19:55:00|13|13|12.94|12.94|13|13|12.94|12.94|0
1708977600000|2024-02-26 20:00:00|12.93|12.93|12.9|12.9|12.93|12.93|12.89|12.89|0
1708977900000|2024-02-26 20:05:00|12.89|12.89|12.94|12.94|12.94|12.94|12.87|12.87|0
1708978200000|2024-02-26 20:10:00|12.95|12.95|12.98|12.98|13|13|12.95|12.95|0
1708978500000|2024-02-26 20:15:00|12.99|12.99|12.94|12.94|13.01|13.01|12.94|12.94|0
1708978800000|2024-02-26 20:20:00|12.95|12.95|12.94|12.94|12.97|12.97|12.92|12.92|0
1708979100000|2024-02-26 20:25:00|12.93|12.93|12.97|12.97|12.99|12.99|12.93|12.93|0
1708979400000|2024-02-26 20:30:00|12.99|12.99|12.97|12.97|12.99|12.99|12.95|12.95|0
1708979700000|2024-02-26 20:35:00|12.96|12.96|12.99|12.99|12.99|12.99|12.93|12.93|0
1708980000000|2024-02-26 20:40:00|12.98|12.98|13.01|13.01|13.01|13.01|12.98|12.98|0
1708980300000|2024-02-26 20:45:00|13.02|13.02|13.02|13.02|13.02|13.02|12.99|12.99|0
1708980600000|2024-02-26 20:50:00|13.01|13.01|13.02|13.02|13.03|13.03|13|13|0
1708980900000|2024-02-26 20:55:00|13.03|13.03|13.02|13.02|13.04|13.04|13|13|0
1708981200000|2024-02-26 21:00:00|13.03|13.03|13.01|13.01|13.04|13.04|13.01|13.01|0
1708981500000|2024-02-26 21:05:00|13.02|13.02|13.04|13.04|13.04|13.04|13|13|0
1708981800000|2024-02-26 21:10:00|13.03|13.03|13.04|13.04|13.04|13.04|13.02|13.02|0
1708982100000|2024-02-26 21:15:00|13.05|13.05|13.1|13.1|13.1|13.1|13.04|13.04|0
1708982400000|2024-02-26 21:20:00|13.11|13.11|13.13|13.13|13.15|13.15|13.11|13.11|0
1708982700000|2024-02-26 21:25:00|13.12|13.12|13.12|13.12|13.15|13.15|13.11|13.11|0
1708983000000|2024-02-26 21:30:00|13.11|13.11|13.11|13.11|13.11|13.11|13.1|13.1|0
1708983300000|2024-02-26 21:35:00|13.13|13.13|13.15|13.15|13.16|13.16|13.11|13.11|0
1708983600000|2024-02-26 21:40:00|13.14|13.14|13.11|13.11|13.14|13.14|13.11|13.11|0
1708983900000|2024-02-26 21:45:00|13.12|13.12|13.09|13.09|13.12|13.12|13.06|13.06|0
1708984200000|2024-02-26 21:50:00|13.08|13.08|13.09|13.09|13.09|13.09|13.08|13.08|0
1708984500000|2024-02-26 21:55:00|13.05|13.05|13.08|13.08|13.08|13.08|13.01|13.01|0
1708984800000|2024-02-26 22:00:00|13.07|13.07|13.07|13.07|13.08|13.08|13.06|13.06|0
1708985100000|2024-02-26 22:05:00|13.06|13.06|13.06|13.06|13.06|13.06|13.06|13.06|0
1708985400000|2024-02-26 22:10:00|13.05|13.05|13.06|13.06|13.06|13.06|13.04|13.04|0
1708985700000|2024-02-26 22:15:00|13.07|13.07|13.05|13.05|13.07|13.07|13.05|13.05|0
1708986000000|2024-02-26 22:20:00|13.06|13.06|13.05|13.05|13.06|13.06|13.04|13.04|0
1708986300000|2024-02-26 22:25:00|13.04|13.04|13.02|13.02|13.06|13.06|13|13|0
1708986600000|2024-02-26 22:30:00|13.04|13.04|13.07|13.07|13.11|13.11|13.04|13.04|0
1708986900000|2024-02-26 22:35:00|13.08|13.08|13.05|13.05|13.08|13.08|13.05|13.05|0
1708987200000|2024-02-26 22:40:00|13.06|13.06|13.03|13.03|13.06|13.06|12.99|12.99|0
1708987500000|2024-02-26 22:45:00|13.01|13.01|12.97|12.97|13.01|13.01|12.95|12.95|0
1708987800000|2024-02-26 22:50:00|13|13|13.01|13.01|13.03|13.03|12.99|12.99|0
1708988100000|2024-02-26 22:55:00|13|13|13.03|13.03|13.03|13.03|13|13|0
1708988400000|2024-02-26 23:00:00|13.02|13.02|13|13|13.02|13.02|12.99|12.99|0
1708988700000|2024-02-26 23:05:00|12.99|12.99|13|13|13|13|12.98|12.98|0
1708989000000|2024-02-26 23:10:00|13.01|13.01|12.99|12.99|13.01|13.01|12.99|12.99|0
1708989300000|2024-02-26 23:15:00|12.97|12.97|12.99|12.99|13|13|12.96|12.96|0
1708989600000|2024-02-26 23:20:00|12.96|12.96|13.02|13.02|13.02|13.02|12.96|12.96|0
1708989900000|2024-02-26 23:25:00|13.01|13.01|12.99|12.99|13.02|13.02|12.97|12.97|0
1708990200000|2024-02-26 23:30:00|13.02|13.02|13.02|13.02|13.02|13.02|13|13|0
1708990500000|2024-02-26 23:35:00|12.99|12.99|13.01|13.01|13.01|13.01|12.98|12.98|0
1708990800000|2024-02-26 23:40:00|12.99|12.99|13.01|13.01|13.01|13.01|12.99|12.99|0
1708991100000|2024-02-26 23:45:00|13.02|13.02|12.99|12.99|13.02|13.02|12.97|12.97|0
1708991400000|2024-02-26 23:50:00|12.98|12.98|12.98|12.98|12.98|12.98|12.96|12.96|0
1708991700000|2024-02-26 23:55:00|12.99|12.99|12.99|12.99|12.99|12.99|12.99|12.99|0
1708992000000|2024-02-27 00:00:00|13.01|13.01|12.99|12.99|13.01|13.01|12.98|12.98|0
1708992300000|2024-02-27 00:05:00|12.98|12.98|12.99|12.99|13.01|13.01|12.98|12.98|0
1708992600000|2024-02-27 00:10:00|13|13|12.99|12.99|13|13|12.99|12.99|0
1708992900000|2024-02-27 00:15:00|13|13|12.98|12.98|13|13|12.98|12.98|0
1708993200000|2024-02-27 00:20:00|12.99|12.99|12.99|12.99|12.99|12.99|12.96|12.96|0
1708993500000|2024-02-27 00:25:00|12.98|12.98|12.98|12.98|12.98|12.98|12.98|12.98|0
1708993800000|2024-02-27 00:30:00|12.99|12.99|13.01|13.01|13.01|13.01|12.99|12.99|0
1708994100000|2024-02-27 00:35:00|13.03|13.03|12.99|12.99|13.04|13.04|12.99|12.99|0
1708994400000|2024-02-27 00:40:00|13|13|13.04|13.04|13.06|13.06|13|13|0
1708994700000|2024-02-27 00:45:00|13.06|13.06|13.07|13.07|13.07|13.07|13.04|13.04|0
1708995000000|2024-02-27 00:50:00|13.06|13.06|13.08|13.08|13.08|13.08|13.05|13.05|0
1708995300000|2024-02-27 00:55:00|13.07|13.07|13.07|13.07|13.07|13.07|13.04|13.04|0
1709024400000|2024-02-27 09:00:00|13.2|13.2|13.32|13.32|13.37|13.37|13.2|13.2|0
1709024700000|2024-02-27 09:05:00|13.34|13.34|13.31|13.31|13.39|13.39|13.29|13.29|0
1709025000000|2024-02-27 09:10:00|13.32|13.32|13.4|13.4|13.42|13.42|13.32|13.32|0
1709025300000|2024-02-27 09:15:00|13.42|13.42|13.4|13.4|13.42|13.42|13.37|13.37|0
1709025600000|2024-02-27 09:20:00|13.37|13.37|13.4|13.4|13.4|13.4|13.37|13.37|0
1709025900000|2024-02-27 09:25:00|13.39|13.39|13.38|13.38|13.4|13.4|13.35|13.35|0
1709026200000|2024-02-27 09:30:00|13.39|13.39|13.45|13.45|13.52|13.52|13.38|13.38|0
1709026500000|2024-02-27 09:35:00|13.52|13.52|13.5|13.5|13.52|13.52|13.47|13.47|0
1709026800000|2024-02-27 09:40:00|13.45|13.45|13.54|13.54|13.54|13.54|13.45|13.45|0
1709027100000|2024-02-27 09:45:00|13.55|13.55|13.52|13.52|13.59|13.59|13.5|13.5|0
1709027400000|2024-02-27 09:50:00|13.54|13.54|13.54|13.54|13.55|13.55|13.5|13.5|0
1709027700000|2024-02-27 09:55:00|13.55|13.55|13.5|13.5|13.55|13.55|13.5|13.5|0
1709028000000|2024-02-27 10:00:00|13.48|13.48|13.48|13.48|13.48|13.48|13.44|13.44|0
1709028300000|2024-02-27 10:05:00|13.47|13.47|13.5|13.5|13.51|13.51|13.47|13.47|0
1709028600000|2024-02-27 10:10:00|13.48|13.48|13.41|13.41|13.48|13.48|13.41|13.41|0
1709028900000|2024-02-27 10:15:00|13.4|13.4|13.4|13.4|13.45|13.45|13.39|13.39|0
1709029200000|2024-02-27 10:20:00|13.44|13.44|13.45|13.45|13.45|13.45|13.4|13.4|0
1709029500000|2024-02-27 10:25:00|13.43|13.43|13.45|13.45|13.45|13.45|13.41|13.41|0
1709029800000|2024-02-27 10:30:00|13.44|13.44|13.44|13.44|13.44|13.44|13.44|13.44|0
1709030100000|2024-02-27 10:35:00|13.41|13.41|13.41|13.41|13.45|13.45|13.41|13.41|0
1709030400000|2024-02-27 10:40:00|13.4|13.4|13.42|13.42|13.43|13.43|13.4|13.4|0
1709030700000|2024-02-27 10:45:00|13.41|13.41|13.45|13.45|13.45|13.45|13.41|13.41|0
1709031000000|2024-02-27 10:50:00|13.47|13.47|13.47|13.47|13.47|13.47|13.44|13.44|0
1709031300000|2024-02-27 10:55:00|13.44|13.44|13.45|13.45|13.46|13.46|13.43|13.43|0
1709031600000|2024-02-27 11:00:00|13.47|13.47|13.45|13.45|13.47|13.47|13.44|13.44|0
1709031900000|2024-02-27 11:05:00|13.44|13.44|13.45|13.45|13.45|13.45|13.44|13.44|0
1709032200000|2024-02-27 11:10:00|13.43|13.43|13.38|13.38|13.43|13.43|13.38|13.38|0
1709032500000|2024-02-27 11:15:00|13.41|13.41|13.4|13.4|13.42|13.42|13.37|13.37|0
1709032800000|2024-02-27 11:20:00|13.39|13.39|13.38|13.38|13.4|13.4|13.37|13.37|0
1709033100000|2024-02-27 11:25:00|13.37|13.37|13.39|13.39|13.4|13.4|13.36|13.36|0
1709033400000|2024-02-27 11:30:00|13.4|13.4|13.37|13.37|13.42|13.42|13.37|13.37|0
1709033700000|2024-02-27 11:35:00|13.41|13.41|13.42|13.42|13.42|13.42|13.39|13.39|0
1709034000000|2024-02-27 11:40:00|13.41|13.41|13.4|13.4|13.43|13.43|13.4|13.4|0
1709034300000|2024-02-27 11:45:00|13.42|13.42|13.4|13.4|13.43|13.43|13.4|13.4|0
1709035200000|2024-02-27 12:00:00|13.37|13.37|13.36|13.36|13.37|13.37|13.34|13.34|0
1709035500000|2024-02-27 12:05:00|13.33|13.33|13.35|13.35|13.36|13.36|13.33|13.33|0
1709035800000|2024-02-27 12:10:00|13.34|13.34|13.35|13.35|13.36|13.36|13.34|13.34|0
1709036100000|2024-02-27 12:15:00|13.36|13.36|13.35|13.35|13.36|13.36|13.33|13.33|0
1709036400000|2024-02-27 12:20:00|13.33|13.33|13.4|13.4|13.41|13.41|13.33|13.33|0
1709036700000|2024-02-27 12:25:00|13.42|13.42|13.44|13.44|13.45|13.45|13.41|13.41|0
1709037000000|2024-02-27 12:30:00|13.4|13.4|13.43|13.43|13.45|13.45|13.4|13.4|0
1709037300000|2024-02-27 12:35:00|13.44|13.44|13.45|13.45|13.45|13.45|13.43|13.43|0
1709037600000|2024-02-27 12:40:00|13.44|13.44|13.44|13.44|13.44|13.44|13.44|13.44|0
1709037900000|2024-02-27 12:45:00|13.45|13.45|13.48|13.48|13.48|13.48|13.44|13.44|0
1709038200000|2024-02-27 12:50:00|13.49|13.49|13.44|13.44|13.5|13.5|13.44|13.44|0
1709038500000|2024-02-27 12:55:00|13.45|13.45|13.41|13.41|13.47|13.47|13.39|13.39|0
1709038800000|2024-02-27 13:00:00|13.39|13.39|13.35|13.35|13.41|13.41|13.35|13.35|0
1709039100000|2024-02-27 13:05:00|13.36|13.36|13.35|13.35|13.36|13.36|13.35|13.35|0
1709039400000|2024-02-27 13:10:00|13.34|13.34|13.34|13.34|13.37|13.37|13.34|13.34|0
1709039700000|2024-02-27 13:15:00|13.36|13.36|13.35|13.35|13.36|13.36|13.33|13.33|0
1709040000000|2024-02-27 13:20:00|13.34|13.34|13.33|13.33|13.36|13.36|13.32|13.32|0
1709040300000|2024-02-27 13:25:00|13.34|13.34|13.32|13.32|13.35|13.35|13.32|13.32|0
1709040600000|2024-02-27 13:30:00|13.35|13.35|13.29|13.29|13.35|13.35|13.28|13.28|0
1709040900000|2024-02-27 13:35:00|13.33|13.33|13.3|13.3|13.33|13.33|13.3|13.3|0
1709041200000|2024-02-27 13:40:00|13.32|13.32|13.4|13.4|13.4|13.4|13.3|13.3|0
1709041500000|2024-02-27 13:45:00|13.41|13.41|13.43|13.43|13.45|13.45|13.41|13.41|0
1709041800000|2024-02-27 13:50:00|13.41|13.41|13.4|13.4|13.43|13.43|13.39|13.39|0
1709042100000|2024-02-27 13:55:00|13.43|13.43|13.43|13.43|13.43|13.43|13.41|13.41|0
1709042400000|2024-02-27 14:00:00|13.4|13.4|13.36|13.36|13.4|13.4|13.33|13.33|0
1709042700000|2024-02-27 14:05:00|13.34|13.34|13.35|13.35|13.35|13.35|13.32|13.32|0
1709043000000|2024-02-27 14:10:00|13.33|13.33|13.33|13.33|13.35|13.35|13.33|13.33|0
1709043300000|2024-02-27 14:15:00|13.35|13.35|13.35|13.35|13.35|13.35|13.34|13.34|0
1709043600000|2024-02-27 14:20:00|13.34|13.34|13.35|13.35|13.35|13.35|13.33|13.33|0
1709043900000|2024-02-27 14:25:00|13.33|13.33|13.24|13.24|13.35|13.35|13.24|13.24|0
1709044200000|2024-02-27 14:30:00|13.28|13.28|13.42|13.42|13.56|13.56|13.23|13.23|0
1709044500000|2024-02-27 14:35:00|13.41|13.41|13.51|13.51|13.58|13.58|13.36|13.36|0
1709044800000|2024-02-27 14:40:00|13.5|13.5|13.41|13.41|13.51|13.51|13.37|13.37|0
1709045100000|2024-02-27 14:45:00|13.42|13.42|13.3|13.3|13.43|13.43|13.3|13.3|0
1709045400000|2024-02-27 14:50:00|13.31|13.31|13.43|13.43|13.51|13.51|13.31|13.31|0
1709045700000|2024-02-27 14:55:00|13.44|13.44|13.33|13.33|13.45|13.45|13.32|13.32|0
1709046000000|2024-02-27 15:00:00|13.37|13.37|13.31|13.31|13.37|13.37|13.29|13.29|0
1709046300000|2024-02-27 15:05:00|13.32|13.32|13.29|13.29|13.37|13.37|13.29|13.29|0
1709046600000|2024-02-27 15:10:00|13.3|13.3|13.23|13.23|13.3|13.3|13.18|13.18|0
1709046900000|2024-02-27 15:15:00|13.22|13.22|13.34|13.34|13.35|13.35|13.21|13.21|0
1709047200000|2024-02-27 15:20:00|13.35|13.35|13.3|13.3|13.35|13.35|13.26|13.26|0
1709047500000|2024-02-27 15:25:00|13.29|13.29|13.3|13.3|13.3|13.3|13.25|13.25|0
1709047800000|2024-02-27 15:30:00|13.29|13.29|13.31|13.31|13.32|13.32|13.26|13.26|0
1709048100000|2024-02-27 15:35:00|13.32|13.32|13.3|13.3|13.33|13.33|13.29|13.29|0
1709048400000|2024-02-27 15:40:00|13.29|13.29|13.18|13.18|13.3|13.3|13.18|13.18|0
1709048700000|2024-02-27 15:45:00|13.19|13.19|13.2|13.2|13.22|13.22|13.14|13.14|0
1709049000000|2024-02-27 15:50:00|13.19|13.19|13.11|13.11|13.21|13.21|13.11|13.11|0
1709049300000|2024-02-27 15:55:00|13.1|13.1|13.06|13.06|13.1|13.1|13.04|13.04|0
1709049600000|2024-02-27 16:00:00|13.07|13.07|13.13|13.13|13.17|13.17|13.07|13.07|0
1709049900000|2024-02-27 16:05:00|13.12|13.12|13.03|13.03|13.14|13.14|13.02|13.02|0
1709050200000|2024-02-27 16:10:00|13.02|13.02|13|13|13.07|13.07|13|13|0
1709050500000|2024-02-27 16:15:00|13.01|13.01|13.05|13.05|13.05|13.05|12.99|12.99|0
1709050800000|2024-02-27 16:20:00|13.04|13.04|13.16|13.16|13.16|13.16|13.04|13.04|0
1709051100000|2024-02-27 16:25:00|13.17|13.17|13.21|13.21|13.22|13.22|13.17|13.17|0
1709051400000|2024-02-27 16:30:00|13.22|13.22|13.27|13.27|13.3|13.3|13.22|13.22|0
1709051700000|2024-02-27 16:35:00|13.28|13.28|13.28|13.28|13.29|13.29|13.22|13.22|0
1709052000000|2024-02-27 16:40:00|13.27|13.27|13.26|13.26|13.28|13.28|13.24|13.24|0
1709052300000|2024-02-27 16:45:00|13.28|13.28|13.32|13.32|13.33|13.33|13.27|13.27|0
1709052600000|2024-02-27 16:50:00|13.33|13.33|13.34|13.34|13.34|13.34|13.32|13.32|0
1709052900000|2024-02-27 16:55:00|13.35|13.35|13.37|13.37|13.37|13.37|13.32|13.32|0
1709053200000|2024-02-27 17:00:00|13.36|13.36|13.38|13.38|13.4|13.4|13.35|13.35|0
1709053500000|2024-02-27 17:05:00|13.39|13.39|13.43|13.43|13.44|13.44|13.39|13.39|0
1709053800000|2024-02-27 17:10:00|13.44|13.44|13.37|13.37|13.44|13.44|13.35|13.35|0
1709054100000|2024-02-27 17:15:00|13.39|13.39|13.41|13.41|13.44|13.44|13.38|13.38|0
1709054400000|2024-02-27 17:20:00|13.42|13.42|13.39|13.39|13.44|13.44|13.38|13.38|0
1709054700000|2024-02-27 17:25:00|13.38|13.38|13.38|13.38|13.41|13.41|13.36|13.36|0
1709055000000|2024-02-27 17:30:00|13.37|13.37|13.38|13.38|13.4|13.4|13.37|13.37|0
1709055300000|2024-02-27 17:35:00|13.37|13.37|13.3|13.3|13.38|13.38|13.3|13.3|0
1709055600000|2024-02-27 17:40:00|13.31|13.31|13.32|13.32|13.33|13.33|13.3|13.3|0
1709055900000|2024-02-27 17:45:00|13.31|13.31|13.3|13.3|13.32|13.32|13.28|13.28|0
1709056200000|2024-02-27 17:50:00|13.29|13.29|13.25|13.25|13.3|13.3|13.24|13.24|0
1709056500000|2024-02-27 17:55:00|13.24|13.24|13.26|13.26|13.26|13.26|13.22|13.22|0
1709056800000|2024-02-27 18:00:00|13.25|13.25|13.28|13.28|13.29|13.29|13.24|13.24|0
1709057100000|2024-02-27 18:05:00|13.29|13.29|13.31|13.31|13.31|13.31|13.29|13.29|0
1709057400000|2024-02-27 18:10:00|13.3|13.3|13.33|13.33|13.35|13.35|13.3|13.3|0
1709057700000|2024-02-27 18:15:00|13.34|13.34|13.35|13.35|13.36|13.36|13.33|13.33|0
1709058000000|2024-02-27 18:20:00|13.34|13.34|13.35|13.35|13.35|13.35|13.33|13.33|0
1709058300000|2024-02-27 18:25:00|13.33|13.33|13.34|13.34|13.35|13.35|13.32|13.32|0
1709058600000|2024-02-27 18:30:00|13.33|13.33|13.36|13.36|13.37|13.37|13.33|13.33|0
1709058900000|2024-02-27 18:35:00|13.37|13.37|13.36|13.36|13.38|13.38|13.35|13.35|0
1709059200000|2024-02-27 18:40:00|13.35|13.35|13.35|13.35|13.35|13.35|13.33|13.33|0
1709059500000|2024-02-27 18:45:00|13.34|13.34|13.35|13.35|13.36|13.36|13.34|13.34|0
1709059800000|2024-02-27 18:50:00|13.34|13.34|13.36|13.36|13.36|13.36|13.34|13.34|0
1709060100000|2024-02-27 18:55:00|13.35|13.35|13.41|13.41|13.41|13.41|13.35|13.35|0
1709060400000|2024-02-27 19:00:00|13.42|13.42|13.4|13.4|13.45|13.45|13.4|13.4|0
1709060700000|2024-02-27 19:05:00|13.42|13.42|13.43|13.43|13.44|13.44|13.42|13.42|0
1709061000000|2024-02-27 19:10:00|13.45|13.45|13.44|13.44|13.45|13.45|13.43|13.43|0
1709061300000|2024-02-27 19:15:00|13.45|13.45|13.42|13.42|13.45|13.45|13.41|13.41|0
1709061600000|2024-02-27 19:20:00|13.43|13.43|13.43|13.43|13.45|13.45|13.42|13.42|0
1709061900000|2024-02-27 19:25:00|13.44|13.44|13.48|13.48|13.48|13.48|13.42|13.42|0
1709062200000|2024-02-27 19:30:00|13.49|13.49|13.5|13.5|13.5|13.5|13.47|13.47|0
1709062500000|2024-02-27 19:35:00|13.49|13.49|13.5|13.5|13.53|13.53|13.46|13.46|0
1709062800000|2024-02-27 19:40:00|13.49|13.49|13.54|13.54|13.55|13.55|13.49|13.49|0
1709063100000|2024-02-27 19:45:00|13.53|13.53|13.57|13.57|13.58|13.58|13.5|13.5|0
1709063400000|2024-02-27 19:50:00|13.58|13.58|13.58|13.58|13.6|13.6|13.55|13.55|0
1709063700000|2024-02-27 19:55:00|13.59|13.59|13.6|13.6|13.61|13.61|13.57|13.57|0
1709064000000|2024-02-27 20:00:00|13.58|13.58|13.57|13.57|13.59|13.59|13.54|13.54|0
1709064300000|2024-02-27 20:05:00|13.55|13.55|13.58|13.58|13.58|13.58|13.55|13.55|0
1709064600000|2024-02-27 20:10:00|13.59|13.59|13.58|13.58|13.6|13.6|13.57|13.57|0
1709064900000|2024-02-27 20:15:00|13.57|13.57|13.53|13.53|13.57|13.57|13.52|13.52|0
1709065200000|2024-02-27 20:20:00|13.52|13.52|13.56|13.56|13.57|13.57|13.51|13.51|0
1709065500000|2024-02-27 20:25:00|13.55|13.55|13.52|13.52|13.56|13.56|13.51|13.51|0
1709065800000|2024-02-27 20:30:00|13.51|13.51|13.56|13.56|13.57|13.57|13.51|13.51|0
1709066100000|2024-02-27 20:35:00|13.55|13.55|13.53|13.53|13.57|13.57|13.53|13.53|0
1709066400000|2024-02-27 20:40:00|13.52|13.52|13.51|13.51|13.54|13.54|13.51|13.51|0
1709066700000|2024-02-27 20:45:00|13.5|13.5|13.54|13.54|13.55|13.55|13.5|13.5|0
1709067000000|2024-02-27 20:50:00|13.55|13.55|13.57|13.57|13.57|13.57|13.55|13.55|0
1709067300000|2024-02-27 20:55:00|13.56|13.56|13.58|13.58|13.58|13.58|13.55|13.55|0
1709067600000|2024-02-27 21:00:00|13.55|13.55|13.57|13.57|13.58|13.58|13.55|13.55|0
1709067900000|2024-02-27 21:05:00|13.58|13.58|13.59|13.59|13.59|13.59|13.57|13.57|0
1709068200000|2024-02-27 21:10:00|13.58|13.58|13.58|13.58|13.59|13.59|13.57|13.57|0
1709068500000|2024-02-27 21:15:00|13.59|13.59|13.6|13.6|13.6|13.6|13.57|13.57|0
1709068800000|2024-02-27 21:20:00|13.59|13.59|13.59|13.59|13.59|13.59|13.59|13.59|0
1709069100000|2024-02-27 21:25:00|13.6|13.6|13.59|13.59|13.6|13.6|13.59|13.59|0
1709069400000|2024-02-27 21:30:00|13.58|13.58|13.59|13.59|13.59|13.59|13.58|13.58|0
1709069700000|2024-02-27 21:35:00|13.6|13.6|13.6|13.6|13.6|13.6|13.6|13.6|0
1709070000000|2024-02-27 21:40:00|13.61|13.61|13.61|13.61|13.61|13.61|13.6|13.6|0
1709070300000|2024-02-27 21:45:00|13.6|13.6|13.61|13.61|13.61|13.61|13.6|13.6|0
1709070600000|2024-02-27 21:50:00|13.6|13.6|13.61|13.61|13.61|13.61|13.6|13.6|0
1709070900000|2024-02-27 21:55:00|13.6|13.6|13.57|13.57|13.6|13.6|13.57|13.57|0
1709071200000|2024-02-27 22:00:00|13.59|13.59|13.59|13.59|13.59|13.59|13.59|13.59|0
1709071500000|2024-02-27 22:05:00|13.58|13.58|13.57|13.57|13.58|13.58|13.57|13.57|0
1709071800000|2024-02-27 22:10:00|13.55|13.55|13.58|13.58|13.58|13.58|13.55|13.55|0
1709072100000|2024-02-27 22:15:00|13.57|13.57|13.58|13.58|13.58|13.58|13.55|13.55|0
1709072400000|2024-02-27 22:20:00|13.6|13.6|13.59|13.59|13.6|13.6|13.56|13.56|0
1709072700000|2024-02-27 22:25:00|13.6|13.6|13.61|13.61|13.62|13.62|13.6|13.6|0
1709073000000|2024-02-27 22:30:00|13.6|13.6|13.7|13.7|13.7|13.7|13.6|13.6|0
1709073300000|2024-02-27 22:35:00|13.69|13.69|13.7|13.7|13.7|13.7|13.68|13.68|0
1709073600000|2024-02-27 22:40:00|13.68|13.68|13.67|13.67|13.71|13.71|13.66|13.66|0
1709073900000|2024-02-27 22:45:00|13.71|13.71|13.71|13.71|13.71|13.71|13.7|13.7|0
1709074200000|2024-02-27 22:50:00|13.72|13.72|13.71|13.71|13.72|13.72|13.66|13.66|0
1709074500000|2024-02-27 22:55:00|13.69|13.69|13.69|13.69|13.69|13.69|13.69|13.69|0
1709074800000|2024-02-27 23:00:00|13.7|13.7|13.69|13.69|13.7|13.7|13.66|13.66|0
1709075100000|2024-02-27 23:05:00|13.71|13.71|13.71|13.71|13.71|13.71|13.71|13.71|0
1709075400000|2024-02-27 23:10:00|13.68|13.68|13.67|13.67|13.69|13.69|13.63|13.63|0
1709075700000|2024-02-27 23:15:00|13.69|13.69|13.67|13.67|13.69|13.69|13.67|13.67|0
1709076000000|2024-02-27 23:20:00|13.68|13.68|13.67|13.67|13.69|13.69|13.66|13.66|0
1709076300000|2024-02-27 23:25:00|13.69|13.69|13.69|13.69|13.69|13.69|13.68|13.68|0
1709076600000|2024-02-27 23:30:00|13.7|13.7|13.67|13.67|13.71|13.71|13.67|13.67|0
1709076900000|2024-02-27 23:35:00|13.66|13.66|13.66|13.66|13.66|13.66|13.63|13.63|0
1709077200000|2024-02-27 23:40:00|13.63|13.63|13.64|13.64|13.64|13.64|13.63|13.63|0
1709077500000|2024-02-27 23:45:00|13.63|13.63|13.64|13.64|13.64|13.64|13.62|13.62|0
1709077800000|2024-02-27 23:50:00|13.62|13.62|13.61|13.61|13.62|13.62|13.61|13.61|0
1709078100000|2024-02-27 23:55:00|13.6|13.6|13.61|13.61|13.62|13.62|13.59|13.59|0
1709078400000|2024-02-28 00:00:00|13.62|13.62|13.64|13.64|13.64|13.64|13.6|13.6|0
1709078700000|2024-02-28 00:05:00|13.6|13.6|13.62|13.62|13.62|13.62|13.6|13.6|0
1709079000000|2024-02-28 00:10:00|13.66|13.66|13.64|13.64|13.67|13.67|13.6|13.6|0
1709079300000|2024-02-28 00:15:00|13.65|13.65|13.66|13.66|13.66|13.66|13.64|13.64|0
1709079600000|2024-02-28 00:20:00|13.64|13.64|13.65|13.65|13.69|13.69|13.64|13.64|0
1709079900000|2024-02-28 00:25:00|13.66|13.66|13.66|13.66|13.68|13.68|13.65|13.65|0
1709080200000|2024-02-28 00:30:00|13.69|13.69|13.72|13.72|13.72|13.72|13.69|13.69|0
1709080500000|2024-02-28 00:35:00|13.71|13.71|13.72|13.72|13.72|13.72|13.71|13.71|0
1709080800000|2024-02-28 00:40:00|13.71|13.71|13.71|13.71|13.74|13.74|13.69|13.69|0
1709081100000|2024-02-28 00:45:00|13.69|13.69|13.7|13.7|13.71|13.71|13.69|13.69|0
1709081400000|2024-02-28 00:50:00|13.71|13.71|13.71|13.71|13.72|13.72|13.69|13.69|0
1709081700000|2024-02-28 00:55:00|13.7|13.7|13.71|13.71|13.76|13.76|13.7|13.7|0
1709110800000|2024-02-28 09:00:00|13.79|13.79|13.8|13.8|13.84|13.84|13.78|13.78|0
1709111100000|2024-02-28 09:05:00|13.81|13.81|13.82|13.82|13.83|13.83|13.8|13.8|0
1709111400000|2024-02-28 09:10:00|13.83|13.83|13.84|13.84|13.84|13.84|13.81|13.81|0
1709111700000|2024-02-28 09:15:00|13.82|13.82|13.84|13.84|13.86|13.86|13.82|13.82|0
1709112000000|2024-02-28 09:20:00|13.86|13.86|13.81|13.81|13.86|13.86|13.81|13.81|0
1709112300000|2024-02-28 09:25:00|13.83|13.83|13.79|13.79|13.83|13.83|13.77|13.77|0
1709112600000|2024-02-28 09:30:00|13.8|13.8|13.79|13.79|13.8|13.8|13.77|13.77|0
1709112900000|2024-02-28 09:35:00|13.77|13.77|13.75|13.75|13.79|13.79|13.74|13.74|0
1709113200000|2024-02-28 09:40:00|13.72|13.72|13.68|13.68|13.72|13.72|13.62|13.62|0
1709113500000|2024-02-28 09:45:00|13.67|13.67|13.65|13.65|13.68|13.68|13.63|13.63|0
1709113800000|2024-02-28 09:50:00|13.69|13.69|13.71|13.71|13.73|13.73|13.69|13.69|0
1709114100000|2024-02-28 09:55:00|13.69|13.69|13.76|13.76|13.76|13.76|13.68|13.68|0
1709114400000|2024-02-28 10:00:00|13.74|13.74|13.75|13.75|13.77|13.77|13.73|13.73|0
1709114700000|2024-02-28 10:05:00|13.74|13.74|13.77|13.77|13.77|13.77|13.74|13.74|0
1709115000000|2024-02-28 10:10:00|13.76|13.76|13.75|13.75|13.76|13.76|13.71|13.71|0
1709115300000|2024-02-28 10:15:00|13.71|13.71|13.69|13.69|13.74|13.74|13.69|13.69|0
1709115600000|2024-02-28 10:20:00|13.74|13.74|13.74|13.74|13.74|13.74|13.73|13.73|0
1709115900000|2024-02-28 10:25:00|13.73|13.73|13.72|13.72|13.74|13.74|13.72|13.72|0
1709116200000|2024-02-28 10:30:00|13.71|13.71|13.71|13.71|13.71|13.71|13.71|13.71|0
1709116500000|2024-02-28 10:35:00|13.72|13.72|13.72|13.72|13.72|13.72|13.71|13.71|0
1709116800000|2024-02-28 10:40:00|13.71|13.71|13.71|13.71|13.74|13.74|13.71|13.71|0
1709117700000|2024-02-28 10:55:00|13.7|13.7|13.7|13.7|13.7|13.7|13.7|13.7|0
1709118000000|2024-02-28 11:00:00|13.72|13.72|13.72|13.72|13.72|13.72|13.72|13.72|0
1709118300000|2024-02-28 11:05:00|13.73|13.73|13.74|13.74|13.77|13.77|13.71|13.71|0
1709118600000|2024-02-28 11:10:00|13.75|13.75|13.75|13.75|13.75|13.75|13.75|13.75|0
1709118900000|2024-02-28 11:15:00|13.76|13.76|13.78|13.78|13.79|13.79|13.76|13.76|0
1709119200000|2024-02-28 11:20:00|13.77|13.77|13.75|13.75|13.77|13.77|13.75|13.75|0
1709119500000|2024-02-28 11:25:00|13.79|13.79|13.78|13.78|13.79|13.79|13.78|13.78|0
1709119800000|2024-02-28 11:30:00|13.76|13.76|13.76|13.76|13.76|13.76|13.76|13.76|0
1709120100000|2024-02-28 11:35:00|13.79|13.79|13.79|13.79|13.8|13.8|13.78|13.78|0
1709120400000|2024-02-28 11:40:00|13.77|13.77|13.78|13.78|13.78|13.78|13.77|13.77|0
1709120700000|2024-02-28 11:45:00|13.77|13.77|13.77|13.77|13.78|13.78|13.76|13.76|0
1709121000000|2024-02-28 11:50:00|13.78|13.78|13.73|13.73|13.78|13.78|13.71|13.71|0
1709121300000|2024-02-28 11:55:00|13.72|13.72|13.7|13.7|13.73|13.73|13.7|13.7|0
1709121600000|2024-02-28 12:00:00|13.71|13.71|13.71|13.71|13.72|13.72|13.71|13.71|0
1709121900000|2024-02-28 12:05:00|13.72|13.72|13.75|13.75|13.75|13.75|13.72|13.72|0
1709122200000|2024-02-28 12:10:00|13.76|13.76|13.74|13.74|13.76|13.76|13.74|13.74|0
1709122500000|2024-02-28 12:15:00|13.76|13.76|13.74|13.74|13.76|13.76|13.74|13.74|0
1709122800000|2024-02-28 12:20:00|13.73|13.73|13.74|13.74|13.74|13.74|13.73|13.73|0
1709123100000|2024-02-28 12:25:00|13.73|13.73|13.71|13.71|13.73|13.73|13.71|13.71|0
1709123700000|2024-02-28 12:35:00|13.72|13.72|13.72|13.72|13.72|13.72|13.72|13.72|0
1709124000000|2024-02-28 12:40:00|13.71|13.71|13.71|13.71|13.71|13.71|13.7|13.7|0
1709124300000|2024-02-28 12:45:00|13.7|13.7|13.7|13.7|13.7|13.7|13.68|13.68|0
1709124600000|2024-02-28 12:50:00|13.71|13.71|13.68|13.68|13.71|13.71|13.66|13.66|0
1709124900000|2024-02-28 12:55:00|13.66|13.66|13.66|13.66|13.66|13.66|13.65|13.65|0
1709125200000|2024-02-28 13:00:00|13.64|13.64|13.65|13.65|13.65|13.65|13.58|13.58|0
1709125500000|2024-02-28 13:05:00|13.66|13.66|13.67|13.67|13.7|13.7|13.64|13.64|0
1709125800000|2024-02-28 13:10:00|13.66|13.66|13.65|13.65|13.66|13.66|13.64|13.64|0
1709126100000|2024-02-28 13:15:00|13.66|13.66|13.69|13.69|13.7|13.7|13.64|13.64|0
1709126400000|2024-02-28 13:20:00|13.68|13.68|13.71|13.71|13.71|13.71|13.67|13.67|0
1709126700000|2024-02-28 13:25:00|13.72|13.72|13.71|13.71|13.76|13.76|13.69|13.69|0
1709127000000|2024-02-28 13:30:00|13.75|13.75|13.75|13.75|13.76|13.76|13.73|13.73|0
1709127300000|2024-02-28 13:35:00|13.76|13.76|13.76|13.76|13.76|13.76|13.71|13.71|0
1709127600000|2024-02-28 13:40:00|13.77|13.77|13.71|13.71|13.78|13.78|13.71|13.71|0
1709127900000|2024-02-28 13:45:00|13.68|13.68|13.71|13.71|13.71|13.71|13.65|13.65|0
1709128500000|2024-02-28 13:55:00|13.7|13.7|13.67|13.67|13.71|13.71|13.67|13.67|0
1709128800000|2024-02-28 14:00:00|13.7|13.7|13.75|13.75|13.76|13.76|13.67|13.67|0
1709129100000|2024-02-28 14:05:00|13.76|13.76|13.53|13.53|13.76|13.76|13.53|13.53|0
1709129400000|2024-02-28 14:10:00|13.52|13.52|13.54|13.54|13.55|13.55|13.39|13.39|0
1709129700000|2024-02-28 14:15:00|13.55|13.55|13.61|13.61|13.61|13.61|13.55|13.55|0
1709130000000|2024-02-28 14:20:00|13.62|13.62|13.56|13.56|13.62|13.62|13.56|13.56|0
1709130300000|2024-02-28 14:25:00|13.55|13.55|13.44|13.44|13.55|13.55|13.33|13.33|0
1709130600000|2024-02-28 14:30:00|13.45|13.45|13.34|13.34|13.45|13.45|13.3|13.3|0
1709130900000|2024-02-28 14:35:00|13.35|13.35|13.41|13.41|13.5|13.5|13.33|13.33|0
1709131200000|2024-02-28 14:40:00|13.4|13.4|13.37|13.37|13.4|13.4|13.32|13.32|0
1709131500000|2024-02-28 14:45:00|13.39|13.39|13.42|13.42|13.43|13.43|13.32|13.32|0
1709131800000|2024-02-28 14:50:00|13.41|13.41|13.43|13.43|13.45|13.45|13.36|13.36|0
1709132100000|2024-02-28 14:55:00|13.44|13.44|13.54|13.54|13.58|13.58|13.44|13.44|0
1709132400000|2024-02-28 15:00:00|13.55|13.55|13.47|13.47|13.56|13.56|13.46|13.46|0
1709132700000|2024-02-28 15:05:00|13.46|13.46|13.45|13.45|13.48|13.48|13.41|13.41|0
1709133000000|2024-02-28 15:10:00|13.46|13.46|13.49|13.49|13.5|13.5|13.46|13.46|0
1709133300000|2024-02-28 15:15:00|13.48|13.48|13.39|13.39|13.49|13.49|13.39|13.39|0
1709133600000|2024-02-28 15:20:00|13.38|13.38|13.34|13.34|13.44|13.44|13.32|13.32|0
1709133900000|2024-02-28 15:25:00|13.35|13.35|13.42|13.42|13.42|13.42|13.35|13.35|0
1709134200000|2024-02-28 15:30:00|13.43|13.43|13.46|13.46|13.5|13.5|13.38|13.38|0
1709134500000|2024-02-28 15:35:00|13.47|13.47|13.45|13.45|13.49|13.49|13.4|13.4|0
1709134800000|2024-02-28 15:40:00|13.46|13.46|13.35|13.35|13.46|13.46|13.35|13.35|0
1709135100000|2024-02-28 15:45:00|13.34|13.34|13.36|13.36|13.39|13.39|13.34|13.34|0
1709135400000|2024-02-28 15:50:00|13.37|13.37|13.48|13.48|13.48|13.48|13.37|13.37|0
1709135700000|2024-02-28 15:55:00|13.49|13.49|13.5|13.5|13.5|13.5|13.46|13.46|0
1709136000000|2024-02-28 16:00:00|13.51|13.51|13.52|13.52|13.52|13.52|13.49|13.49|0
1709136300000|2024-02-28 16:05:00|13.53|13.53|13.56|13.56|13.58|13.58|13.52|13.52|0
1709136600000|2024-02-28 16:10:00|13.57|13.57|13.57|13.57|13.59|13.59|13.55|13.55|0
1709136900000|2024-02-28 16:15:00|13.56|13.56|13.54|13.54|13.58|13.58|13.54|13.54|0
1709137200000|2024-02-28 16:20:00|13.53|13.53|13.55|13.55|13.57|13.57|13.51|13.51|0
1709137500000|2024-02-28 16:25:00|13.56|13.56|13.6|13.6|13.6|13.6|13.55|13.55|0
1709137800000|2024-02-28 16:30:00|13.61|13.61|13.62|13.62|13.64|13.64|13.58|13.58|0
1709138100000|2024-02-28 16:35:00|13.61|13.61|13.59|13.59|13.63|13.63|13.59|13.59|0
1709138400000|2024-02-28 16:40:00|13.58|13.58|13.61|13.61|13.62|13.62|13.58|13.58|0
1709138700000|2024-02-28 16:45:00|13.6|13.6|13.66|13.66|13.68|13.68|13.6|13.6|0
1709139000000|2024-02-28 16:50:00|13.65|13.65|13.72|13.72|13.73|13.73|13.65|13.65|0
1709139300000|2024-02-28 16:55:00|13.71|13.71|13.81|13.81|13.81|13.81|13.69|13.69|0
1709139600000|2024-02-28 17:00:00|13.8|13.8|13.73|13.73|13.8|13.8|13.7|13.7|0
1709139900000|2024-02-28 17:05:00|13.72|13.72|13.75|13.75|13.75|13.75|13.66|13.66|0
1709140200000|2024-02-28 17:10:00|13.74|13.74|13.72|13.72|13.74|13.74|13.7|13.7|0
1709140500000|2024-02-28 17:15:00|13.73|13.73|13.62|13.62|13.73|13.73|13.62|13.62|0
1709140800000|2024-02-28 17:20:00|13.61|13.61|13.58|13.58|13.65|13.65|13.58|13.58|0
1709141100000|2024-02-28 17:25:00|13.57|13.57|13.48|13.48|13.58|13.58|13.48|13.48|0
1709141400000|2024-02-28 17:30:00|13.49|13.49|13.53|13.53|13.53|13.53|13.43|13.43|0
1709141700000|2024-02-28 17:35:00|13.54|13.54|13.45|13.45|13.54|13.54|13.42|13.42|0
1709142000000|2024-02-28 17:40:00|13.46|13.46|13.49|13.49|13.49|13.49|13.37|13.37|0
1709142300000|2024-02-28 17:45:00|13.5|13.5|13.5|13.5|13.51|13.51|13.44|13.44|0
1709142600000|2024-02-28 17:50:00|13.52|13.52|13.53|13.53|13.53|13.53|13.49|13.49|0
1709142900000|2024-02-28 17:55:00|13.52|13.52|13.5|13.5|13.55|13.55|13.5|13.5|0
1709143200000|2024-02-28 18:00:00|13.49|13.49|13.45|13.45|13.5|13.5|13.45|13.45|0
1709143500000|2024-02-28 18:05:00|13.44|13.44|13.4|13.4|13.44|13.44|13.38|13.38|0
1709143800000|2024-02-28 18:10:00|13.41|13.41|13.41|13.41|13.43|13.43|13.39|13.39|0
1709144100000|2024-02-28 18:15:00|13.42|13.42|13.41|13.41|13.45|13.45|13.4|13.4|0
1709144400000|2024-02-28 18:20:00|13.4|13.4|13.4|13.4|13.41|13.41|13.35|13.35|0
1709144700000|2024-02-28 18:25:00|13.39|13.39|13.41|13.41|13.41|13.41|13.35|13.35|0
1709145000000|2024-02-28 18:30:00|13.42|13.42|13.35|13.35|13.42|13.42|13.35|13.35|0
1709145300000|2024-02-28 18:35:00|13.36|13.36|13.35|13.35|13.39|13.39|13.35|13.35|0
1709145600000|2024-02-28 18:40:00|13.36|13.36|13.39|13.39|13.4|13.4|13.36|13.36|0
1709145900000|2024-02-28 18:45:00|13.38|13.38|13.45|13.45|13.45|13.45|13.38|13.38|0
1709146200000|2024-02-28 18:50:00|13.43|13.43|13.42|13.42|13.45|13.45|13.4|13.4|0
1709146500000|2024-02-28 18:55:00|13.43|13.43|13.48|13.48|13.49|13.49|13.43|13.43|0
1709146800000|2024-02-28 19:00:00|13.49|13.49|13.49|13.49|13.52|13.52|13.48|13.48|0
1709147100000|2024-02-28 19:05:00|13.5|13.5|13.48|13.48|13.5|13.5|13.47|13.47|0
1709147400000|2024-02-28 19:10:00|13.47|13.47|13.44|13.44|13.48|13.48|13.43|13.43|0
1709147700000|2024-02-28 19:15:00|13.43|13.43|13.45|13.45|13.45|13.45|13.43|13.43|0
1709148000000|2024-02-28 19:20:00|13.44|13.44|13.45|13.45|13.47|13.47|13.44|13.44|0
1709148300000|2024-02-28 19:25:00|13.44|13.44|13.45|13.45|13.46|13.46|13.44|13.44|0
1709148600000|2024-02-28 19:30:00|13.44|13.44|13.43|13.43|13.45|13.45|13.41|13.41|0
1709148900000|2024-02-28 19:35:00|13.42|13.42|13.42|13.42|13.43|13.43|13.4|13.4|0
1709149200000|2024-02-28 19:40:00|13.43|13.43|13.43|13.43|13.44|13.44|13.4|13.4|0
1709149500000|2024-02-28 19:45:00|13.41|13.41|13.43|13.43|13.44|13.44|13.41|13.41|0
1709149800000|2024-02-28 19:50:00|13.44|13.44|13.45|13.45|13.45|13.45|13.42|13.42|0
1709150100000|2024-02-28 19:55:00|13.44|13.44|13.44|13.44|13.45|13.45|13.43|13.43|0
1709150400000|2024-02-28 20:00:00|13.43|13.43|13.45|13.45|13.45|13.45|13.43|13.43|0
1709150700000|2024-02-28 20:05:00|13.44|13.44|13.43|13.43|13.44|13.44|13.41|13.41|0
1709151000000|2024-02-28 20:10:00|13.42|13.42|13.41|13.41|13.43|13.43|13.41|13.41|0
1709151300000|2024-02-28 20:15:00|13.4|13.4|13.41|13.41|13.43|13.43|13.4|13.4|0
1709151600000|2024-02-28 20:20:00|13.42|13.42|13.41|13.41|13.43|13.43|13.4|13.4|0
1709151900000|2024-02-28 20:25:00|13.4|13.4|13.42|13.42|13.43|13.43|13.4|13.4|0
1709152200000|2024-02-28 20:30:00|13.43|13.43|13.44|13.44|13.45|13.45|13.42|13.42|0
1709152500000|2024-02-28 20:35:00|13.43|13.43|13.43|13.43|13.45|13.45|13.43|13.43|0
1709152800000|2024-02-28 20:40:00|13.42|13.42|13.43|13.43|13.45|13.45|13.42|13.42|0
1709153100000|2024-02-28 20:45:00|13.42|13.42|13.43|13.43|13.44|13.44|13.41|13.41|0
1709153400000|2024-02-28 20:50:00|13.42|13.42|13.44|13.44|13.45|13.45|13.42|13.42|0
1709153700000|2024-02-28 20:55:00|13.45|13.45|13.49|13.49|13.5|13.5|13.44|13.44|0
1709154000000|2024-02-28 21:00:00|13.48|13.48|13.4|13.4|13.5|13.5|13.4|13.4|0
1709154300000|2024-02-28 21:05:00|13.41|13.41|13.4|13.4|13.41|13.41|13.39|13.39|0
1709154600000|2024-02-28 21:10:00|13.42|13.42|13.41|13.41|13.42|13.42|13.41|13.41|0
1709154900000|2024-02-28 21:15:00|13.42|13.42|13.42|13.42|13.42|13.42|13.42|13.42|0
1709155200000|2024-02-28 21:20:00|13.45|13.45|13.45|13.45|13.45|13.45|13.44|13.44|0
1709155500000|2024-02-28 21:25:00|13.47|13.47|13.45|13.45|13.47|13.47|13.45|13.45|0
1709155800000|2024-02-28 21:30:00|13.47|13.47|13.43|13.43|13.48|13.48|13.43|13.43|0
1709156100000|2024-02-28 21:35:00|13.45|13.45|13.35|13.35|13.45|13.45|13.35|13.35|0
1709156400000|2024-02-28 21:40:00|13.33|13.33|13.35|13.35|13.35|13.35|13.33|13.33|0
1709156700000|2024-02-28 21:45:00|13.32|13.32|13.27|13.27|13.34|13.34|13.21|13.21|0
1709157000000|2024-02-28 21:50:00|13.26|13.26|13.28|13.28|13.28|13.28|13.24|13.24|0
1709157300000|2024-02-28 21:55:00|13.27|13.27|13.28|13.28|13.29|13.29|13.27|13.27|0
1709157600000|2024-02-28 22:00:00|13.27|13.27|13.28|13.28|13.28|13.28|13.26|13.26|0
1709157900000|2024-02-28 22:05:00|13.26|13.26|13.21|13.21|13.26|13.26|13.21|13.21|0
1709158200000|2024-02-28 22:10:00|13.2|13.2|13.18|13.18|13.21|13.21|13.13|13.13|0
1709158500000|2024-02-28 22:15:00|13.13|13.13|13.25|13.25|13.25|13.25|13.13|13.13|0
1709158800000|2024-02-28 22:20:00|13.23|13.23|13.18|13.18|13.24|13.24|13.18|13.18|0
1709159100000|2024-02-28 22:25:00|13.2|13.2|13.21|13.21|13.21|13.21|13.2|13.2|0
1709159400000|2024-02-28 22:30:00|13.2|13.2|13.2|13.2|13.21|13.21|13.17|13.17|0
1709159700000|2024-02-28 22:35:00|13.17|13.17|13.18|13.18|13.22|13.22|13.17|13.17|0
1709160000000|2024-02-28 22:40:00|13.17|13.17|13.17|13.17|13.19|13.19|13.17|13.17|0
1709160300000|2024-02-28 22:45:00|13.19|13.19|13.2|13.2|13.2|13.2|13.19|13.19|0
1709160600000|2024-02-28 22:50:00|13.19|13.19|13.18|13.18|13.2|13.2|13.17|13.17|0
1709160900000|2024-02-28 22:55:00|13.19|13.19|13.18|13.18|13.2|13.2|13.18|13.18|0
1709161200000|2024-02-28 23:00:00|13.17|13.17|13.13|13.13|13.17|13.17|13.13|13.13|0
1709161500000|2024-02-28 23:05:00|13.12|13.12|13.15|13.15|13.15|13.15|13.1|13.1|0
1709161800000|2024-02-28 23:10:00|13.16|13.16|13.19|13.19|13.19|13.19|13.16|13.16|0
1709162100000|2024-02-28 23:15:00|13.22|13.22|13.25|13.25|13.25|13.25|13.16|13.16|0
1709162400000|2024-02-28 23:20:00|13.28|13.28|13.27|13.27|13.28|13.28|13.27|13.27|0
1709162700000|2024-02-28 23:25:00|13.25|13.25|13.22|13.22|13.25|13.25|13.22|13.22|0
1709163000000|2024-02-28 23:30:00|13.23|13.23|13.23|13.23|13.23|13.23|13.22|13.22|0
1709163300000|2024-02-28 23:35:00|13.28|13.28|13.28|13.28|13.28|13.28|13.28|13.28|0
1709163600000|2024-02-28 23:40:00|13.27|13.27|13.28|13.28|13.28|13.28|13.27|13.27|0
1709163900000|2024-02-28 23:45:00|13.27|13.27|13.26|13.26|13.28|13.28|13.26|13.26|0
1709164200000|2024-02-28 23:50:00|13.27|13.27|13.27|13.27|13.27|13.27|13.27|13.27|0
1709164800000|2024-02-29 00:00:00|13.25|13.25|13.28|13.28|13.28|13.28|13.25|13.25|0
1709165100000|2024-02-29 00:05:00|13.26|13.26|13.23|13.23|13.26|13.26|13.22|13.22|0
1709165400000|2024-02-29 00:10:00|13.21|13.21|13.21|13.21|13.21|13.21|13.2|13.2|0
1709165700000|2024-02-29 00:15:00|13.2|13.2|13.2|13.2|13.2|13.2|13.2|13.2|0
1709166000000|2024-02-29 00:20:00|13.25|13.25|13.19|13.19|13.25|13.25|13.13|13.13|0
1709166300000|2024-02-29 00:25:00|13.15|13.15|13.18|13.18|13.18|13.18|13.12|13.12|0
1709166600000|2024-02-29 00:30:00|13.15|13.15|13.15|13.15|13.2|13.2|13.14|13.14|0
1709166900000|2024-02-29 00:35:00|13.2|13.2|13.21|13.21|13.21|13.21|13.15|13.15|0
1709167200000|2024-02-29 00:40:00|13.18|13.18|13.2|13.2|13.21|13.21|13.16|13.16|0
1709167500000|2024-02-29 00:45:00|13.19|13.19|13.11|13.11|13.2|13.2|13.1|13.1|0
1709167800000|2024-02-29 00:50:00|13.1|13.1|13.11|13.11|13.12|13.12|13.1|13.1|0
1709168100000|2024-02-29 00:55:00|13.1|13.1|13.04|13.04|13.11|13.11|13.04|13.04|0
1709197200000|2024-02-29 09:00:00|13.17|13.17|13.29|13.29|13.37|13.37|13.17|13.17|0
1709197500000|2024-02-29 09:05:00|13.3|13.3|13.26|13.26|13.3|13.3|13.21|13.21|0
1709197800000|2024-02-29 09:10:00|13.27|13.27|13.22|13.22|13.27|13.27|13.21|13.21|0
1709198100000|2024-02-29 09:15:00|13.25|13.25|13.25|13.25|13.25|13.25|13.21|13.21|0
1709198400000|2024-02-29 09:20:00|13.21|13.21|13.2|13.2|13.21|13.21|13.2|13.2|0
1709199000000|2024-02-29 09:30:00|13.24|13.24|13.24|13.24|13.24|13.24|13.24|13.24|0
1709199300000|2024-02-29 09:35:00|13.22|13.22|13.22|13.22|13.22|13.22|13.22|13.22|0
1709199600000|2024-02-29 09:40:00|13.24|13.24|13.24|13.24|13.24|13.24|13.24|13.24|0
1709199900000|2024-02-29 09:45:00|13.22|13.22|13.2|13.2|13.25|13.25|13.2|13.2|0
1709200200000|2024-02-29 09:50:00|13.22|13.22|13.24|13.24|13.24|13.24|13.22|13.22|0
1709200800000|2024-02-29 10:00:00|13.25|13.25|13.24|13.24|13.25|13.25|13.24|13.24|0
1709201100000|2024-02-29 10:05:00|13.25|13.25|13.25|13.25|13.25|13.25|13.25|13.25|0
1709201400000|2024-02-29 10:10:00|13.24|13.24|13.19|13.19|13.24|13.24|13.19|13.19|0
1709201700000|2024-02-29 10:15:00|13.2|13.2|13.21|13.21|13.24|13.24|13.16|13.16|0
1709202000000|2024-02-29 10:20:00|13.16|13.16|13.17|13.17|13.17|13.17|13.16|13.16|0
1709202300000|2024-02-29 10:25:00|13.21|13.21|13.21|13.21|13.21|13.21|13.21|13.21|0
1709202600000|2024-02-29 10:30:00|13.18|13.18|13.18|13.18|13.2|13.2|13.17|13.17|0
1709202900000|2024-02-29 10:35:00|13.17|13.17|13.19|13.19|13.19|13.19|13.17|13.17|0
1709203200000|2024-02-29 10:40:00|13.18|13.18|13.2|13.2|13.2|13.2|13.18|13.18|0
1709203500000|2024-02-29 10:45:00|13.18|13.18|13.18|13.18|13.18|13.18|13.18|13.18|0
1709203800000|2024-02-29 10:50:00|13.19|13.19|13.18|13.18|13.19|13.19|13.17|13.17|0
1709204100000|2024-02-29 10:55:00|13.16|13.16|13.16|13.16|13.16|13.16|13.16|13.16|0
1709204400000|2024-02-29 11:00:00|13.17|13.17|13.16|13.16|13.17|13.17|13.15|13.15|0
1709204700000|2024-02-29 11:05:00|13.15|13.15|13.19|13.19|13.19|13.19|13.15|13.15|0
1709205000000|2024-02-29 11:10:00|13.2|13.2|13.2|13.2|13.2|13.2|13.18|13.18|0
1709205300000|2024-02-29 11:15:00|13.22|13.22|13.22|13.22|13.22|13.22|13.2|13.2|0
1709205600000|2024-02-29 11:20:00|13.21|13.21|13.22|13.22|13.22|13.22|13.21|13.21|0
1709206500000|2024-02-29 11:35:00|13.23|13.23|13.23|13.23|13.23|13.23|13.23|13.23|0
1709207100000|2024-02-29 11:45:00|13.22|13.22|13.22|13.22|13.22|13.22|13.21|13.21|0
1709207400000|2024-02-29 11:50:00|13.25|13.25|13.29|13.29|13.29|13.29|13.22|13.22|0
1709208000000|2024-02-29 12:00:00|13.25|13.25|13.25|13.25|13.32|13.32|13.25|13.25|0
1709208300000|2024-02-29 12:05:00|13.24|13.24|13.27|13.27|13.27|13.27|13.24|13.24|0
1709208600000|2024-02-29 12:10:00|13.25|13.25|13.23|13.23|13.27|13.27|13.23|13.23|0
1709208900000|2024-02-29 12:15:00|13.21|13.21|13.2|13.2|13.21|13.21|13.19|13.19|0
1709209200000|2024-02-29 12:20:00|13.21|13.21|13.19|13.19|13.21|13.21|13.17|13.17|0
1709209500000|2024-02-29 12:25:00|13.17|13.17|13.17|13.17|13.22|13.22|13.17|13.17|0
1709209800000|2024-02-29 12:30:00|13.2|13.2|13.2|13.2|13.2|13.2|13.2|13.2|0
1709210100000|2024-02-29 12:35:00|13.19|13.19|13.19|13.19|13.19|13.19|13.19|13.19|0
1709210400000|2024-02-29 12:40:00|13.2|13.2|13.2|13.2|13.23|13.23|13.2|13.2|0
1709210700000|2024-02-29 12:45:00|13.22|13.22|13.23|13.23|13.23|13.23|13.22|13.22|0
1709211000000|2024-02-29 12:50:00|13.26|13.26|13.26|13.26|13.26|13.26|13.26|13.26|0
1709211300000|2024-02-29 12:55:00|13.22|13.22|13.27|13.27|13.27|13.27|13.22|13.22|0
1709211600000|2024-02-29 13:00:00|13.24|13.24|13.26|13.26|13.27|13.27|13.23|13.23|0
1709211900000|2024-02-29 13:05:00|13.25|13.25|13.22|13.22|13.27|13.27|13.22|13.22|0
1709212200000|2024-02-29 13:10:00|13.27|13.27|13.27|13.27|13.27|13.27|13.27|13.27|0
1709212500000|2024-02-29 13:15:00|13.25|13.25|13.26|13.26|13.27|13.27|13.25|13.25|0
1709212800000|2024-02-29 13:20:00|13.23|13.23|13.25|13.25|13.26|13.26|13.23|13.23|0
1709213100000|2024-02-29 13:25:00|13.21|13.21|13.2|13.2|13.21|13.21|13.2|13.2|0
1709213400000|2024-02-29 13:30:00|13.24|13.24|13.45|13.45|13.45|13.45|13.2|13.2|0
1709213700000|2024-02-29 13:35:00|13.4|13.4|13.45|13.45|13.45|13.45|13.4|13.4|0
1709214000000|2024-02-29 13:40:00|13.44|13.44|13.45|13.45|13.5|13.5|13.43|13.43|0
1709214300000|2024-02-29 13:45:00|13.44|13.44|13.47|13.47|13.48|13.48|13.44|13.44|0
1709214600000|2024-02-29 13:50:00|13.48|13.48|13.45|13.45|13.48|13.48|13.45|13.45|0
1709214900000|2024-02-29 13:55:00|13.49|13.49|13.49|13.49|13.51|13.51|13.47|13.47|0
1709215200000|2024-02-29 14:00:00|13.5|13.5|13.49|13.49|13.5|13.5|13.47|13.47|0
1709215500000|2024-02-29 14:05:00|13.5|13.5|13.58|13.58|13.61|13.61|13.5|13.5|0
1709215800000|2024-02-29 14:10:00|13.6|13.6|13.61|13.61|13.61|13.61|13.58|13.58|0
1709216100000|2024-02-29 14:15:00|13.6|13.6|13.61|13.61|13.61|13.61|13.58|13.58|0
1709216400000|2024-02-29 14:20:00|13.62|13.62|13.52|13.52|13.62|13.62|13.52|13.52|0
1709216700000|2024-02-29 14:25:00|13.54|13.54|13.49|13.49|13.58|13.58|13.48|13.48|0
1709217000000|2024-02-29 14:30:00|13.52|13.52|13.45|13.45|13.52|13.52|13.34|13.34|0
1709217300000|2024-02-29 14:35:00|13.46|13.46|13.36|13.36|13.46|13.46|13.35|13.35|0
1709217600000|2024-02-29 14:40:00|13.38|13.38|13.4|13.4|13.44|13.44|13.36|13.36|0
1709217900000|2024-02-29 14:45:00|13.41|13.41|13.33|13.33|13.41|13.41|13.26|13.26|0
1709218200000|2024-02-29 14:50:00|13.31|13.31|13.4|13.4|13.45|13.45|13.31|13.31|0
1709218500000|2024-02-29 14:55:00|13.39|13.39|13.36|13.36|13.42|13.42|13.35|13.35|0
1709218800000|2024-02-29 15:00:00|13.38|13.38|13.35|13.35|13.39|13.39|13.32|13.32|0
1709219100000|2024-02-29 15:05:00|13.36|13.36|13.24|13.24|13.36|13.36|13.24|13.24|0
1709219400000|2024-02-29 15:10:00|13.23|13.23|13.12|13.12|13.24|13.24|13.1|13.1|0
1709219700000|2024-02-29 15:15:00|13.1|13.1|13.26|13.26|13.28|13.28|13.1|13.1|0
1709220000000|2024-02-29 15:20:00|13.28|13.28|13.3|13.3|13.34|13.34|13.27|13.27|0
1709220300000|2024-02-29 15:25:00|13.31|13.31|13.27|13.27|13.32|13.32|13.26|13.26|0
1709220600000|2024-02-29 15:30:00|13.26|13.26|13.23|13.23|13.28|13.28|13.22|13.22|0
1709220900000|2024-02-29 15:35:00|13.24|13.24|13.24|13.24|13.26|13.26|13.2|13.2|0
1709221200000|2024-02-29 15:40:00|13.23|13.23|13.25|13.25|13.27|13.27|13.23|13.23|0
1709221500000|2024-02-29 15:45:00|13.24|13.24|13.31|13.31|13.32|13.32|13.24|13.24|0
1709221800000|2024-02-29 15:50:00|13.32|13.32|13.26|13.26|13.32|13.32|13.25|13.25|0
1709222100000|2024-02-29 15:55:00|13.24|13.24|13.31|13.31|13.32|13.32|13.24|13.24|0
1709222400000|2024-02-29 16:00:00|13.3|13.3|13.34|13.34|13.35|13.35|13.3|13.3|0
1709222700000|2024-02-29 16:05:00|13.35|13.35|13.4|13.4|13.41|13.41|13.35|13.35|0
1709223000000|2024-02-29 16:10:00|13.39|13.39|13.44|13.44|13.44|13.44|13.38|13.38|0
1709223300000|2024-02-29 16:15:00|13.45|13.45|13.32|13.32|13.45|13.45|13.32|13.32|0
1709223600000|2024-02-29 16:20:00|13.33|13.33|13.37|13.37|13.38|13.38|13.32|13.32|0
1709223900000|2024-02-29 16:25:00|13.38|13.38|13.35|13.35|13.39|13.39|13.34|13.34|0
1709224200000|2024-02-29 16:30:00|13.34|13.34|13.37|13.37|13.38|13.38|13.32|13.32|0
1709224500000|2024-02-29 16:35:00|13.38|13.38|13.31|13.31|13.42|13.42|13.31|13.31|0
1709224800000|2024-02-29 16:40:00|13.3|13.3|13.4|13.4|13.4|13.4|13.3|13.3|0
1709225100000|2024-02-29 16:45:00|13.39|13.39|13.4|13.4|13.42|13.42|13.39|13.39|0
1709225400000|2024-02-29 16:50:00|13.39|13.39|13.41|13.41|13.42|13.42|13.39|13.39|0
1709225700000|2024-02-29 16:55:00|13.42|13.42|13.45|13.45|13.48|13.48|13.4|13.4|0
1709226000000|2024-02-29 17:00:00|13.46|13.46|13.48|13.48|13.49|13.49|13.45|13.45|0
1709226300000|2024-02-29 17:05:00|13.49|13.49|13.53|13.53|13.53|13.53|13.47|13.47|0
1709226600000|2024-02-29 17:10:00|13.54|13.54|13.54|13.54|13.55|13.55|13.52|13.52|0
1709226900000|2024-02-29 17:15:00|13.53|13.53|13.55|13.55|13.55|13.55|13.53|13.53|0
1709227200000|2024-02-29 17:20:00|13.54|13.54|13.54|13.54|13.55|13.55|13.5|13.5|0
1709227500000|2024-02-29 17:25:00|13.55|13.55|13.52|13.52|13.57|13.57|13.51|13.51|0
1709227800000|2024-02-29 17:30:00|13.51|13.51|13.61|13.61|13.61|13.61|13.5|13.5|0
1709228100000|2024-02-29 17:35:00|13.62|13.62|13.68|13.68|13.68|13.68|13.6|13.6|0
1709228400000|2024-02-29 17:40:00|13.67|13.67|13.68|13.68|13.68|13.68|13.64|13.64|0
1709228700000|2024-02-29 17:45:00|13.67|13.67|13.65|13.65|13.7|13.7|13.65|13.65|0
1709229000000|2024-02-29 17:50:00|13.64|13.64|13.69|13.69|13.69|13.69|13.63|13.63|0
1709229300000|2024-02-29 17:55:00|13.7|13.7|13.66|13.66|13.71|13.71|13.66|13.66|0
1709229600000|2024-02-29 18:00:00|13.68|13.68|13.71|13.71|13.71|13.71|13.68|13.68|0
1709229900000|2024-02-29 18:05:00|13.7|13.7|13.7|13.7|13.72|13.72|13.69|13.69|0
1709230200000|2024-02-29 18:10:00|13.71|13.71|13.77|13.77|13.8|13.8|13.71|13.71|0
1709230500000|2024-02-29 18:15:00|13.78|13.78|13.66|13.66|13.78|13.78|13.65|13.65|0
1709230800000|2024-02-29 18:20:00|13.67|13.67|13.71|13.71|13.71|13.71|13.66|13.66|0
1709231100000|2024-02-29 18:25:00|13.72|13.72|13.72|13.72|13.74|13.74|13.71|13.71|0
1709231400000|2024-02-29 18:30:00|13.73|13.73|13.72|13.72|13.74|13.74|13.71|13.71|0
1709231700000|2024-02-29 18:35:00|13.71|13.71|13.69|13.69|13.71|13.71|13.69|13.69|0
1709232000000|2024-02-29 18:40:00|13.7|13.7|13.71|13.71|13.71|13.71|13.68|13.68|0
1709232300000|2024-02-29 18:45:00|13.7|13.7|13.71|13.71|13.71|13.71|13.68|13.68|0
1709232600000|2024-02-29 18:50:00|13.7|13.7|13.68|13.68|13.71|13.71|13.67|13.67|0
1709232900000|2024-02-29 18:55:00|13.67|13.67|13.66|13.66|13.67|13.67|13.65|13.65|0
1709233200000|2024-02-29 19:00:00|13.65|13.65|13.62|13.62|13.65|13.65|13.61|13.61|0
1709233500000|2024-02-29 19:05:00|13.61|13.61|13.65|13.65|13.66|13.66|13.61|13.61|0
1709233800000|2024-02-29 19:10:00|13.64|13.64|13.63|13.63|13.66|13.66|13.63|13.63|0
1709234100000|2024-02-29 19:15:00|13.64|13.64|13.69|13.69|13.69|13.69|13.64|13.64|0
1709234400000|2024-02-29 19:20:00|13.68|13.68|13.66|13.66|13.7|13.7|13.66|13.66|0
1709234700000|2024-02-29 19:25:00|13.65|13.65|13.65|13.65|13.66|13.66|13.65|13.65|0
1709235000000|2024-02-29 19:30:00|13.64|13.64|13.68|13.68|13.69|13.69|13.64|13.64|0
1709235300000|2024-02-29 19:35:00|13.67|13.67|13.63|13.63|13.69|13.69|13.63|13.63|0
1709235600000|2024-02-29 19:40:00|13.64|13.64|13.61|13.61|13.64|13.64|13.6|13.6|0
1709235900000|2024-02-29 19:45:00|13.6|13.6|13.62|13.62|13.62|13.62|13.59|13.59|0
1709236200000|2024-02-29 19:50:00|13.61|13.61|13.6|13.6|13.62|13.62|13.58|13.58|0
1709236500000|2024-02-29 19:55:00|13.61|13.61|13.62|13.62|13.62|13.62|13.6|13.6|0
1709236800000|2024-02-29 20:00:00|13.61|13.61|13.6|13.6|13.62|13.62|13.59|13.59|0
1709237100000|2024-02-29 20:05:00|13.61|13.61|13.62|13.62|13.62|13.62|13.6|13.6|0
1709237400000|2024-02-29 20:10:00|13.61|13.61|13.61|13.61|13.62|13.62|13.6|13.6|0
1709237700000|2024-02-29 20:15:00|13.6|13.6|13.62|13.62|13.63|13.63|13.6|13.6|0
1709238000000|2024-02-29 20:20:00|13.61|13.61|13.63|13.63|13.63|13.63|13.61|13.61|0
1709238300000|2024-02-29 20:25:00|13.62|13.62|13.6|13.6|13.63|13.63|13.6|13.6|0
1709238600000|2024-02-29 20:30:00|13.59|13.59|13.6|13.6|13.61|13.61|13.58|13.58|0
1709238900000|2024-02-29 20:35:00|13.59|13.59|13.58|13.58|13.6|13.6|13.57|13.57|0
1709239200000|2024-02-29 20:40:00|13.57|13.57|13.56|13.56|13.58|13.58|13.56|13.56|0
1709239500000|2024-02-29 20:45:00|13.57|13.57|13.59|13.59|13.6|13.6|13.57|13.57|0
1709239800000|2024-02-29 20:50:00|13.6|13.6|13.6|13.6|13.6|13.6|13.56|13.56|0
1709240100000|2024-02-29 20:55:00|13.62|13.62|13.61|13.61|13.64|13.64|13.61|13.61|0
1709240400000|2024-02-29 21:00:00|13.63|13.63|13.59|13.59|13.63|13.63|13.58|13.58|0
1709240700000|2024-02-29 21:05:00|13.58|13.58|13.57|13.57|13.59|13.59|13.55|13.55|0
1709241000000|2024-02-29 21:10:00|13.54|13.54|13.53|13.53|13.54|13.54|13.53|13.53|0
1709241300000|2024-02-29 21:15:00|13.52|13.52|13.51|13.51|13.52|13.52|13.5|13.5|0
1709241600000|2024-02-29 21:20:00|13.52|13.52|13.51|13.51|13.52|13.52|13.51|13.51|0
1709241900000|2024-02-29 21:25:00|13.52|13.52|13.49|13.49|13.53|13.53|13.49|13.49|0
1709242200000|2024-02-29 21:30:00|13.5|13.5|13.5|13.5|13.51|13.51|13.5|13.5|0
1709242500000|2024-02-29 21:35:00|13.51|13.51|13.51|13.51|13.51|13.51|13.51|13.51|0
1709242800000|2024-02-29 21:40:00|13.53|13.53|13.51|13.51|13.53|13.53|13.51|13.51|0
1709243100000|2024-02-29 21:45:00|13.52|13.52|13.56|13.56|13.57|13.57|13.52|13.52|0
1709243400000|2024-02-29 21:50:00|13.57|13.57|13.55|13.55|13.57|13.57|13.54|13.54|0
1709244000000|2024-02-29 22:00:00|13.56|13.56|13.57|13.57|13.57|13.57|13.56|13.56|0
1709244600000|2024-02-29 22:10:00|13.55|13.55|13.55|13.55|13.55|13.55|13.55|13.55|0
1709244900000|2024-02-29 22:15:00|13.56|13.56|13.56|13.56|13.57|13.57|13.55|13.55|0
1709245200000|2024-02-29 22:20:00|13.57|13.57|13.56|13.56|13.57|13.57|13.55|13.55|0
1709245500000|2024-02-29 22:25:00|13.58|13.58|13.58|13.58|13.58|13.58|13.58|13.58|0
1709246100000|2024-02-29 22:35:00|13.57|13.57|13.56|13.56|13.57|13.57|13.56|13.56|0
1709246400000|2024-02-29 22:40:00|13.59|13.59|13.58|13.58|13.59|13.59|13.58|13.58|0
1709246700000|2024-02-29 22:45:00|13.57|13.57|13.59|13.59|13.59|13.59|13.57|13.57|0
1709247000000|2024-02-29 22:50:00|13.58|13.58|13.58|13.58|13.58|13.58|13.58|13.58|0
1709247300000|2024-02-29 22:55:00|13.59|13.59|13.59|13.59|13.59|13.59|13.59|13.59|0
1709247600000|2024-02-29 23:00:00|13.57|13.57|13.6|13.6|13.6|13.6|13.57|13.57|0
1709247900000|2024-02-29 23:05:00|13.58|13.58|13.59|13.59|13.59|13.59|13.58|13.58|0
1709248200000|2024-02-29 23:10:00|13.61|13.61|13.62|13.62|13.62|13.62|13.61|13.61|0
1709248500000|2024-02-29 23:15:00|13.63|13.63|13.61|13.61|13.63|13.63|13.61|13.61|0
1709249700000|2024-02-29 23:35:00|13.58|13.58|13.56|13.56|13.58|13.58|13.56|13.56|0
1709250000000|2024-02-29 23:40:00|13.53|13.53|13.53|13.53|13.53|13.53|13.53|13.53|0
1709250300000|2024-02-29 23:45:00|13.55|13.55|13.54|13.54|13.55|13.55|13.54|13.54|0
1709250600000|2024-02-29 23:50:00|13.55|13.55|13.55|13.55|13.55|13.55|13.55|13.55|0
1709250900000|2024-02-29 23:55:00|13.54|13.54|13.55|13.55|13.55|13.55|13.54|13.54|0
1709251200000|2024-03-01 00:00:00|13.54|13.54|13.54|13.54|13.54|13.54|13.54|13.54|0
1709251500000|2024-03-01 00:05:00|13.55|13.55|13.55|13.55|13.55|13.55|13.5|13.5|0
1709251800000|2024-03-01 00:10:00|13.58|13.58|13.58|13.58|13.58|13.58|13.51|13.51|0
1709252100000|2024-03-01 00:15:00|13.51|13.51|13.51|13.51|13.51|13.51|13.51|13.51|0
1709252400000|2024-03-01 00:20:00|13.54|13.54|13.6|13.6|13.6|13.6|13.53|13.53|0
1709252700000|2024-03-01 00:25:00|13.53|13.53|13.55|13.55|13.58|13.58|13.53|13.53|0
1709253300000|2024-03-01 00:35:00|13.6|13.6|13.53|13.53|13.6|13.6|13.53|13.53|0
1709253600000|2024-03-01 00:40:00|13.55|13.55|13.6|13.6|13.6|13.6|13.55|13.55|0
1709253900000|2024-03-01 00:45:00|13.59|13.59|13.58|13.58|13.59|13.59|13.55|13.55|0
1709254200000|2024-03-01 00:50:00|13.57|13.57|13.56|13.56|13.58|13.58|13.5|13.5|0
1709254500000|2024-03-01 00:55:00|13.55|13.55|13.5|13.5|13.56|13.56|13.5|13.5|0
1709283600000|2024-03-01 09:00:00|13.67|13.67|13.66|13.66|13.71|13.71|13.62|13.62|0
1709283900000|2024-03-01 09:05:00|13.68|13.68|13.68|13.68|13.68|13.68|13.68|13.68|0
1709284200000|2024-03-01 09:10:00|13.66|13.66|13.7|13.7|13.7|13.7|13.66|13.66|0
1709284500000|2024-03-01 09:15:00|13.71|13.71|13.71|13.71|13.71|13.71|13.71|13.71|0
1709284800000|2024-03-01 09:20:00|13.7|13.7|13.71|13.71|13.71|13.71|13.7|13.7|0
1709285100000|2024-03-01 09:25:00|13.72|13.72|13.72|13.72|13.72|13.72|13.72|13.72|0
1709285400000|2024-03-01 09:30:00|13.73|13.73|13.72|13.72|13.73|13.73|13.68|13.68|0
1709286000000|2024-03-01 09:40:00|13.68|13.68|13.68|13.68|13.68|13.68|13.68|13.68|0
1709286300000|2024-03-01 09:45:00|13.66|13.66|13.62|13.62|13.66|13.66|13.6|13.6|0
1709286600000|2024-03-01 09:50:00|13.66|13.66|13.62|13.62|13.66|13.66|13.62|13.62|0
1709287200000|2024-03-01 10:00:00|13.66|13.66|13.65|13.65|13.66|13.66|13.65|13.65|0
1709287800000|2024-03-01 10:10:00|13.66|13.66|13.61|13.61|13.66|13.66|13.61|13.61|0
1709288100000|2024-03-01 10:15:00|13.62|13.62|13.62|13.62|13.62|13.62|13.62|13.62|0
1709288400000|2024-03-01 10:20:00|13.66|13.66|13.61|13.61|13.66|13.66|13.61|13.61|0
1709289000000|2024-03-01 10:30:00|13.62|13.62|13.5|13.5|13.62|13.62|13.5|13.5|0
1709289300000|2024-03-01 10:35:00|13.58|13.58|13.58|13.58|13.58|13.58|13.58|13.58|0
1709289600000|2024-03-01 10:40:00|13.55|13.55|13.52|13.52|13.58|13.58|13.51|13.51|0
1709289900000|2024-03-01 10:45:00|13.58|13.58|13.6|13.6|13.6|13.6|13.58|13.58|0
1709290200000|2024-03-01 10:50:00|13.62|13.62|13.56|13.56|13.62|13.62|13.56|13.56|0
1709290500000|2024-03-01 10:55:00|13.58|13.58|13.6|13.6|13.61|13.61|13.58|13.58|0
1709290800000|2024-03-01 11:00:00|13.59|13.59|13.59|13.59|13.59|13.59|13.59|13.59|0
1709291100000|2024-03-01 11:05:00|13.58|13.58|13.55|13.55|13.58|13.58|13.55|13.55|0
1709291400000|2024-03-01 11:10:00|13.56|13.56|13.56|13.56|13.56|13.56|13.56|13.56|0
1709291700000|2024-03-01 11:15:00|13.57|13.57|13.55|13.55|13.57|13.57|13.55|13.55|0
1709292000000|2024-03-01 11:20:00|13.56|13.56|13.54|13.54|13.56|13.56|13.54|13.54|0
1709292300000|2024-03-01 11:25:00|13.55|13.55|13.55|13.55|13.55|13.55|13.55|13.55|0
1709292900000|2024-03-01 11:35:00|13.56|13.56|13.59|13.59|13.59|13.59|13.56|13.56|0
1709293500000|2024-03-01 11:45:00|13.58|13.58|13.6|13.6|13.6|13.6|13.58|13.58|0
1709293800000|2024-03-01 11:50:00|13.52|13.52|13.54|13.54|13.54|13.54|13.52|13.52|0
1709294100000|2024-03-01 11:55:00|13.51|13.51|13.55|13.55|13.55|13.55|13.48|13.48|0
1709294400000|2024-03-01 12:00:00|13.59|13.59|13.55|13.55|13.59|13.59|13.55|13.55|0
1709294700000|2024-03-01 12:05:00|13.59|13.59|13.6|13.6|13.6|13.6|13.57|13.57|0
1709295000000|2024-03-01 12:10:00|13.55|13.55|13.56|13.56|13.56|13.56|13.55|13.55|0
1709295300000|2024-03-01 12:15:00|13.59|13.59|13.6|13.6|13.6|13.6|13.55|13.55|0
1709295900000|2024-03-01 12:25:00|13.58|13.58|13.58|13.58|13.58|13.58|13.58|13.58|0
1709296200000|2024-03-01 12:30:00|13.56|13.56|13.56|13.56|13.56|13.56|13.56|13.56|0
1709296500000|2024-03-01 12:35:00|13.59|13.59|13.6|13.6|13.6|13.6|13.55|13.55|0
1709296800000|2024-03-01 12:40:00|13.61|13.61|13.62|13.62|13.62|13.62|13.61|13.61|0
1709297100000|2024-03-01 12:45:00|13.63|13.63|13.64|13.64|13.66|13.66|13.62|13.62|0
1709297400000|2024-03-01 12:50:00|13.63|13.63|13.66|13.66|13.66|13.66|13.63|13.63|0
1709297700000|2024-03-01 12:55:00|13.65|13.65|13.62|13.62|13.65|13.65|13.62|13.62|0
1709298000000|2024-03-01 13:00:00|13.61|13.61|13.6|13.6|13.61|13.61|13.6|13.6|0
1709298300000|2024-03-01 13:05:00|13.61|13.61|13.62|13.62|13.62|13.62|13.6|13.6|0
1709298600000|2024-03-01 13:10:00|13.6|13.6|13.6|13.6|13.62|13.62|13.6|13.6|0
1709298900000|2024-03-01 13:15:00|13.61|13.61|13.63|13.63|13.63|13.63|13.6|13.6|0
1709299200000|2024-03-01 13:20:00|13.6|13.6|13.54|13.54|13.62|13.62|13.54|13.54|0
1709299500000|2024-03-01 13:25:00|13.58|13.58|13.6|13.6|13.6|13.6|13.58|13.58|0
1709299800000|2024-03-01 13:30:00|13.61|13.61|13.62|13.62|13.63|13.63|13.61|13.61|0
1709300100000|2024-03-01 13:35:00|13.61|13.61|13.59|13.59|13.61|13.61|13.59|13.59|0
1709300400000|2024-03-01 13:40:00|13.58|13.58|13.6|13.6|13.62|13.62|13.58|13.58|0
1709300700000|2024-03-01 13:45:00|13.62|13.62|13.64|13.64|13.64|13.64|13.62|13.62|0
1709301300000|2024-03-01 13:55:00|13.62|13.62|13.59|13.59|13.62|13.62|13.59|13.59|0
1709301600000|2024-03-01 14:00:00|13.63|13.63|13.6|13.6|13.63|13.63|13.6|13.6|0
1709301900000|2024-03-01 14:05:00|13.62|13.62|13.63|13.63|13.63|13.63|13.62|13.62|0
1709302200000|2024-03-01 14:10:00|13.66|13.66|13.66|13.66|13.66|13.66|13.66|13.66|0
1709302500000|2024-03-01 14:15:00|13.67|13.67|13.59|13.59|13.67|13.67|13.59|13.59|0
1709302800000|2024-03-01 14:20:00|13.6|13.6|13.64|13.64|13.64|13.64|13.6|13.6|0
1709303100000|2024-03-01 14:25:00|13.59|13.59|13.59|13.59|13.66|13.66|13.58|13.58|0
1709303400000|2024-03-01 14:30:00|13.6|13.6|13.58|13.58|13.77|13.77|13.58|13.58|0
1709303700000|2024-03-01 14:35:00|13.55|13.55|13.54|13.54|13.6|13.6|13.52|13.52|0
1709304000000|2024-03-01 14:40:00|13.53|13.53|13.61|13.61|13.61|13.61|13.49|13.49|0
1709304300000|2024-03-01 14:45:00|13.6|13.6|13.58|13.58|13.62|13.62|13.56|13.56|0
1709304600000|2024-03-01 14:50:00|13.56|13.56|13.66|13.66|13.67|13.67|13.56|13.56|0
1709304900000|2024-03-01 14:55:00|13.65|13.65|13.71|13.71|13.72|13.72|13.64|13.64|0
1709305200000|2024-03-01 15:00:00|13.76|13.76|13.69|13.69|13.76|13.76|13.69|13.69|0
1709305500000|2024-03-01 15:05:00|13.7|13.7|13.73|13.73|13.73|13.73|13.68|13.68|0
1709305800000|2024-03-01 15:10:00|13.74|13.74|13.73|13.73|13.77|13.77|13.73|13.73|0
1709306100000|2024-03-01 15:15:00|13.72|13.72|13.7|13.7|13.75|13.75|13.67|13.67|0
1709306400000|2024-03-01 15:20:00|13.71|13.71|13.7|13.7|13.71|13.71|13.68|13.68|0
1709306700000|2024-03-01 15:25:00|13.69|13.69|13.74|13.74|13.75|13.75|13.69|13.69|0
1709307000000|2024-03-01 15:30:00|13.75|13.75|13.71|13.71|13.75|13.75|13.69|13.69|0
1709307300000|2024-03-01 15:35:00|13.7|13.7|13.74|13.74|13.75|13.75|13.7|13.7|0
1709307600000|2024-03-01 15:40:00|13.73|13.73|13.73|13.73|13.76|13.76|13.72|13.72|0
1709307900000|2024-03-01 15:45:00|13.72|13.72|13.81|13.81|13.81|13.81|13.72|13.72|0
1709308200000|2024-03-01 15:50:00|13.82|13.82|13.76|13.76|13.83|13.83|13.74|13.74|0
1709308500000|2024-03-01 15:55:00|13.75|13.75|13.78|13.78|13.8|13.8|13.74|13.74|0
1709308800000|2024-03-01 16:00:00|13.79|13.79|13.84|13.84|13.84|13.84|13.78|13.78|0
1709309100000|2024-03-01 16:05:00|13.82|13.82|13.83|13.83|13.86|13.86|13.81|13.81|0
1709309400000|2024-03-01 16:10:00|13.82|13.82|13.79|13.79|13.83|13.83|13.79|13.79|0
1709309700000|2024-03-01 16:15:00|13.78|13.78|13.78|13.78|13.79|13.79|13.76|13.76|0
1709310000000|2024-03-01 16:20:00|13.77|13.77|13.8|13.8|13.81|13.81|13.77|13.77|0
1709310300000|2024-03-01 16:25:00|13.81|13.81|13.84|13.84|13.84|13.84|13.81|13.81|0
1709310600000|2024-03-01 16:30:00|13.83|13.83|13.8|13.8|13.83|13.83|13.8|13.8|0
1709310900000|2024-03-01 16:35:00|13.79|13.79|13.78|13.78|13.79|13.79|13.77|13.77|0
1709311200000|2024-03-01 16:40:00|13.79|13.79|13.78|13.78|13.79|13.79|13.78|13.78|0
1709311500000|2024-03-01 16:45:00|13.79|13.79|13.79|13.79|13.81|13.81|13.78|13.78|0
1709311800000|2024-03-01 16:50:00|13.78|13.78|13.78|13.78|13.79|13.79|13.76|13.76|0
1709312100000|2024-03-01 16:55:00|13.77|13.77|13.75|13.75|13.78|13.78|13.74|13.74|0
1709312400000|2024-03-01 17:00:00|13.74|13.74|13.76|13.76|13.77|13.77|13.74|13.74|0
1709312700000|2024-03-01 17:05:00|13.77|13.77|13.75|13.75|13.77|13.77|13.73|13.73|0
1709313000000|2024-03-01 17:10:00|13.76|13.76|13.77|13.77|13.77|13.77|13.75|13.75|0
1709313300000|2024-03-01 17:15:00|13.76|13.76|13.76|13.76|13.78|13.78|13.76|13.76|0
1709313600000|2024-03-01 17:20:00|13.77|13.77|13.76|13.76|13.77|13.77|13.75|13.75|0
1709313900000|2024-03-01 17:25:00|13.77|13.77|13.76|13.76|13.79|13.79|13.76|13.76|0
1709314200000|2024-03-01 17:30:00|13.77|13.77|13.78|13.78|13.78|13.78|13.76|13.76|0
1709314500000|2024-03-01 17:35:00|13.77|13.77|13.78|13.78|13.79|13.79|13.77|13.77|0
1709314800000|2024-03-01 17:40:00|13.79|13.79|13.81|13.81|13.82|13.82|13.78|13.78|0
1709315100000|2024-03-01 17:45:00|13.83|13.83|13.86|13.86|13.87|13.87|13.82|13.82|0
1709315400000|2024-03-01 17:50:00|13.85|13.85|13.84|13.84|13.86|13.86|13.82|13.82|0
1709315700000|2024-03-01 17:55:00|13.85|13.85|13.86|13.86|13.87|13.87|13.84|13.84|0
1709316000000|2024-03-01 18:00:00|13.87|13.87|13.85|13.85|13.87|13.87|13.82|13.82|0
1709316300000|2024-03-01 18:05:00|13.84|13.84|13.83|13.83|13.84|13.84|13.82|13.82|0
1709316600000|2024-03-01 18:10:00|13.82|13.82|13.82|13.82|13.83|13.83|13.82|13.82|0
1709316900000|2024-03-01 18:15:00|13.81|13.81|13.77|13.77|13.81|13.81|13.75|13.75|0
1709317200000|2024-03-01 18:20:00|13.76|13.76|13.8|13.8|13.8|13.8|13.73|13.73|0
1709317500000|2024-03-01 18:25:00|13.79|13.79|13.77|13.77|13.79|13.79|13.76|13.76|0
1709317800000|2024-03-01 18:30:00|13.78|13.78|13.8|13.8|13.8|13.8|13.76|13.76|0
1709318100000|2024-03-01 18:35:00|13.81|13.81|13.83|13.83|13.86|13.86|13.81|13.81|0
1709318400000|2024-03-01 18:40:00|13.84|13.84|13.81|13.81|13.86|13.86|13.81|13.81|0
1709318700000|2024-03-01 18:45:00|13.8|13.8|13.78|13.78|13.8|13.8|13.76|13.76|0
1709319000000|2024-03-01 18:50:00|13.8|13.8|13.83|13.83|13.84|13.84|13.78|13.78|0
1709319300000|2024-03-01 18:55:00|13.84|13.84|13.85|13.85|13.86|13.86|13.83|13.83|0
1709319600000|2024-03-01 19:00:00|13.84|13.84|13.81|13.81|13.85|13.85|13.81|13.81|0
1709319900000|2024-03-01 19:05:00|13.8|13.8|13.78|13.78|13.8|13.8|13.76|13.76|0
1709320200000|2024-03-01 19:10:00|13.8|13.8|13.84|13.84|13.84|13.84|13.79|13.79|0
1709320500000|2024-03-01 19:15:00|13.85|13.85|13.84|13.84|13.85|13.85|13.83|13.83|0
1709320800000|2024-03-01 19:20:00|13.83|13.83|13.83|13.83|13.84|13.84|13.82|13.82|0
1709321100000|2024-03-01 19:25:00|13.84|13.84|13.82|13.82|13.85|13.85|13.81|13.81|0
1709321400000|2024-03-01 19:30:00|13.83|13.83|13.82|13.82|13.83|13.83|13.79|13.79|0
1709321700000|2024-03-01 19:35:00|13.81|13.81|13.79|13.79|13.81|13.81|13.79|13.79|0
1709322000000|2024-03-01 19:40:00|13.8|13.8|13.81|13.81|13.81|13.81|13.79|13.79|0
1709322300000|2024-03-01 19:45:00|13.8|13.8|13.8|13.8|13.81|13.81|13.79|13.79|0
1709322600000|2024-03-01 19:50:00|13.81|13.81|13.79|13.79|13.81|13.81|13.79|13.79|0
1709322900000|2024-03-01 19:55:00|13.8|13.8|13.76|13.76|13.8|13.8|13.76|13.76|0
1709323200000|2024-03-01 20:00:00|13.75|13.75|13.76|13.76|13.79|13.79|13.75|13.75|0
1709323500000|2024-03-01 20:05:00|13.77|13.77|13.72|13.72|13.78|13.78|13.68|13.68|0
1709323800000|2024-03-01 20:10:00|13.71|13.71|13.73|13.73|13.74|13.74|13.71|13.71|0
1709324100000|2024-03-01 20:15:00|13.74|13.74|13.75|13.75|13.75|13.75|13.73|13.73|0
1709324400000|2024-03-01 20:20:00|13.76|13.76|13.75|13.75|13.76|13.76|13.74|13.74|0
1709324700000|2024-03-01 20:25:00|13.76|13.76|13.78|13.78|13.78|13.78|13.75|13.75|0
1709325000000|2024-03-01 20:30:00|13.77|13.77|13.76|13.76|13.77|13.77|13.75|13.75|0
1709325300000|2024-03-01 20:35:00|13.77|13.77|13.76|13.76|13.77|13.77|13.75|13.75|0
1709325600000|2024-03-01 20:40:00|13.77|13.77|13.78|13.78|13.78|13.78|13.76|13.76|0
1709325900000|2024-03-01 20:45:00|13.77|13.77|13.8|13.8|13.81|13.81|13.77|13.77|0
1709326200000|2024-03-01 20:50:00|13.81|13.81|13.83|13.83|13.83|13.83|13.79|13.79|0
1709326500000|2024-03-01 20:55:00|13.84|13.84|13.87|13.87|13.87|13.87|13.83|13.83|0
1709326800000|2024-03-01 21:00:00|13.86|13.86|13.84|13.84|13.86|13.86|13.83|13.83|0
1709542800000|2024-03-04 09:00:00|13.89|13.89|14.01|14.01|14.08|14.08|13.89|13.89|0
1709543100000|2024-03-04 09:05:00|14.02|14.02|14.02|14.02|14.07|14.07|14.01|14.01|0
1709543400000|2024-03-04 09:10:00|14.06|14.06|14.06|14.06|14.07|14.07|14.02|14.02|0
1709543700000|2024-03-04 09:15:00|14.08|14.08|14.11|14.11|14.11|14.11|14.06|14.06|0
1709544000000|2024-03-04 09:20:00|14.08|14.08|14.07|14.07|14.11|14.11|14.07|14.07|0
1709544300000|2024-03-04 09:25:00|14.09|14.09|14.11|14.11|14.11|14.11|14.09|14.09|0
1709544600000|2024-03-04 09:30:00|14.12|14.12|14.16|14.16|14.16|14.16|14.11|14.11|0
1709544900000|2024-03-04 09:35:00|14.19|14.19|14.18|14.18|14.19|14.19|14.16|14.16|0
1709545200000|2024-03-04 09:40:00|14.16|14.16|14.13|14.13|14.16|14.16|14.12|14.12|0
1709545500000|2024-03-04 09:45:00|14.12|14.12|14.19|14.19|14.19|14.19|14.12|14.12|0
1709545800000|2024-03-04 09:50:00|14.16|14.16|14.18|14.18|14.18|14.18|14.16|14.16|0
1709546100000|2024-03-04 09:55:00|14.19|14.19|14.18|14.18|14.19|14.19|14.18|14.18|0
1709546400000|2024-03-04 10:00:00|14.16|14.16|14.16|14.16|14.18|14.18|14.16|14.16|0
1709546700000|2024-03-04 10:05:00|14.17|14.17|14.15|14.15|14.17|14.17|14.12|14.12|0
1709547000000|2024-03-04 10:10:00|14.16|14.16|14.12|14.12|14.16|14.16|14.12|14.12|0
1709547300000|2024-03-04 10:15:00|14.15|14.15|14.15|14.15|14.15|14.15|14.12|14.12|0
1709547600000|2024-03-04 10:20:00|14.14|14.14|14.15|14.15|14.15|14.15|14.12|14.12|0
1709547900000|2024-03-04 10:25:00|14.13|14.13|14.15|14.15|14.15|14.15|14.12|14.12|0
1709548200000|2024-03-04 10:30:00|14.16|14.16|14.13|14.13|14.16|14.16|14.13|14.13|0
1709548500000|2024-03-04 10:35:00|14.15|14.15|14.12|14.12|14.16|14.16|14.12|14.12|0
1709548800000|2024-03-04 10:40:00|14.11|14.11|14.12|14.12|14.15|14.15|14.08|14.08|0
1709549100000|2024-03-04 10:45:00|14.11|14.11|14.12|14.12|14.12|14.12|14.11|14.11|0
1709549700000|2024-03-04 10:55:00|14.1|14.1|14.12|14.12|14.12|14.12|14.1|14.1|0
1709550300000|2024-03-04 11:05:00|14.09|14.09|14.11|14.11|14.12|14.12|14.09|14.09|0
1709550600000|2024-03-04 11:10:00|14.09|14.09|14.09|14.09|14.09|14.09|14.09|14.09|0
1709550900000|2024-03-04 11:15:00|14.12|14.12|14.11|14.11|14.12|14.12|14.09|14.09|0
1709551200000|2024-03-04 11:20:00|14.14|14.14|14.14|14.14|14.14|14.14|14.11|14.11|0
1709551500000|2024-03-04 11:25:00|14.11|14.11|14.12|14.12|14.12|14.12|14.11|14.11|0
1709551800000|2024-03-04 11:30:00|14.11|14.11|14.11|14.11|14.13|14.13|14.09|14.09|0
1709552100000|2024-03-04 11:35:00|14.12|14.12|14.13|14.13|14.14|14.14|14.12|14.12|0
1709552400000|2024-03-04 11:40:00|14.14|14.14|14.13|14.13|14.14|14.14|14.12|14.12|0
1709552700000|2024-03-04 11:45:00|14.12|14.12|14.12|14.12|14.15|14.15|14.12|14.12|0
1709553000000|2024-03-04 11:50:00|14.14|14.14|14.12|14.12|14.14|14.14|14.12|14.12|0
1709553300000|2024-03-04 11:55:00|14.14|14.14|14.15|14.15|14.15|14.15|14.14|14.14|0
1709553600000|2024-03-04 12:00:00|14.13|14.13|14.15|14.15|14.15|14.15|14.12|14.12|0
1709554200000|2024-03-04 12:10:00|14.14|14.14|14.16|14.16|14.16|14.16|14.14|14.14|0
1709554500000|2024-03-04 12:15:00|14.15|14.15|14.16|14.16|14.16|14.16|14.15|14.15|0
1709554800000|2024-03-04 12:20:00|14.17|14.17|14.18|14.18|14.18|14.18|14.16|14.16|0
1709555100000|2024-03-04 12:25:00|14.17|14.17|14.19|14.19|14.19|14.19|14.17|14.17|0
1709555400000|2024-03-04 12:30:00|14.17|14.17|14.16|14.16|14.19|14.19|14.16|14.16|0
1709555700000|2024-03-04 12:35:00|14.18|14.18|14.18|14.18|14.18|14.18|14.16|14.16|0
1709556000000|2024-03-04 12:40:00|14.19|14.19|14.13|14.13|14.19|14.19|14.13|14.13|0
1709556300000|2024-03-04 12:45:00|14.12|14.12|14.11|14.11|14.13|14.13|14.09|14.09|0
1709556600000|2024-03-04 12:50:00|14.09|14.09|14.11|14.11|14.12|14.12|14.09|14.09|0
1709556900000|2024-03-04 12:55:00|14.13|14.13|14.14|14.14|14.15|14.15|14.13|14.13|0
1709557200000|2024-03-04 13:00:00|14.17|14.17|14.18|14.18|14.19|14.19|14.16|14.16|0
1709557500000|2024-03-04 13:05:00|14.19|14.19|14.2|14.2|14.21|14.21|14.16|14.16|0
1709557800000|2024-03-04 13:10:00|14.21|14.21|14.19|14.19|14.21|14.21|14.18|14.18|0
1709558100000|2024-03-04 13:15:00|14.21|14.21|14.3|14.3|14.32|14.32|14.18|14.18|0
1709558400000|2024-03-04 13:20:00|14.32|14.32|14.33|14.33|14.42|14.42|14.3|14.3|0
1709558700000|2024-03-04 13:25:00|14.32|14.32|14.27|14.27|14.33|14.33|14.27|14.27|0
1709559000000|2024-03-04 13:30:00|14.26|14.26|14.31|14.31|14.31|14.31|14.26|14.26|0
1709559300000|2024-03-04 13:35:00|14.29|14.29|14.31|14.31|14.33|14.33|14.27|14.27|0
1709559600000|2024-03-04 13:40:00|14.32|14.32|14.37|14.37|14.37|14.37|14.29|14.29|0
1709559900000|2024-03-04 13:45:00|14.36|14.36|14.31|14.31|14.37|14.37|14.29|14.29|0
1709560200000|2024-03-04 13:50:00|14.32|14.32|14.3|14.3|14.32|14.32|14.29|14.29|0
1709560500000|2024-03-04 13:55:00|14.31|14.31|14.29|14.29|14.32|14.32|14.29|14.29|0
1709560800000|2024-03-04 14:00:00|14.3|14.3|14.27|14.27|14.32|14.32|14.26|14.26|0
1709561100000|2024-03-04 14:05:00|14.28|14.28|14.27|14.27|14.3|14.3|14.27|14.27|0
1709561400000|2024-03-04 14:10:00|14.28|14.28|14.32|14.32|14.33|14.33|14.27|14.27|0
1709561700000|2024-03-04 14:15:00|14.33|14.33|14.33|14.33|14.35|14.35|14.32|14.32|0
1709562000000|2024-03-04 14:20:00|14.31|14.31|14.27|14.27|14.32|14.32|14.24|14.24|0
1709562300000|2024-03-04 14:25:00|14.21|14.21|14.21|14.21|14.3|14.3|14.21|14.21|0
1709562600000|2024-03-04 14:30:00|14.24|14.24|14.12|14.12|14.24|14.24|14.03|14.03|0
1709562900000|2024-03-04 14:35:00|14.09|14.09|14.24|14.24|14.33|14.33|14.09|14.09|0
1709563200000|2024-03-04 14:40:00|14.23|14.23|14.26|14.26|14.27|14.27|14.21|14.21|0
1709563500000|2024-03-04 14:45:00|14.25|14.25|14.39|14.39|14.39|14.39|14.22|14.22|0
1709563800000|2024-03-04 14:50:00|14.36|14.36|14.24|14.24|14.36|14.36|14.22|14.22|0
1709564100000|2024-03-04 14:55:00|14.25|14.25|14.26|14.26|14.32|14.32|14.21|14.21|0
1709564400000|2024-03-04 15:00:00|14.27|14.27|14.21|14.21|14.27|14.27|14.17|14.17|0
1709564700000|2024-03-04 15:05:00|14.23|14.23|14.24|14.24|14.26|14.26|14.2|14.2|0
1709565000000|2024-03-04 15:10:00|14.23|14.23|14.15|14.15|14.24|14.24|14.12|14.12|0
1709565300000|2024-03-04 15:15:00|14.16|14.16|14.19|14.19|14.21|14.21|14.15|14.15|0
1709565600000|2024-03-04 15:20:00|14.18|14.18|14.16|14.16|14.21|14.21|14.13|14.13|0
1709565900000|2024-03-04 15:25:00|14.17|14.17|14.09|14.09|14.17|14.17|14.06|14.06|0
1709566200000|2024-03-04 15:30:00|14.08|14.08|14.08|14.08|14.11|14.11|14.03|14.03|0
1709566500000|2024-03-04 15:35:00|14.09|14.09|14.08|14.08|14.12|14.12|14.07|14.07|0
1709566800000|2024-03-04 15:40:00|14.07|14.07|14.05|14.05|14.1|14.1|14.05|14.05|0
1709567100000|2024-03-04 15:45:00|14.04|14.04|13.98|13.98|14.04|14.04|13.98|13.98|0
1709567400000|2024-03-04 15:50:00|13.99|13.99|13.94|13.94|13.99|13.99|13.93|13.93|0
1709567700000|2024-03-04 15:55:00|13.93|13.93|13.9|13.9|13.93|13.93|13.87|13.87|0
1709568000000|2024-03-04 16:00:00|13.91|13.91|13.88|13.88|13.93|13.93|13.88|13.88|0
1709568300000|2024-03-04 16:05:00|13.87|13.87|13.85|13.85|13.88|13.88|13.82|13.82|0
1709568600000|2024-03-04 16:10:00|13.86|13.86|13.96|13.96|13.96|13.96|13.86|13.86|0
1709568900000|2024-03-04 16:15:00|13.94|13.94|14.02|14.02|14.03|14.03|13.94|13.94|0
1709569200000|2024-03-04 16:20:00|14.03|14.03|13.97|13.97|14.03|14.03|13.96|13.96|0
1709569500000|2024-03-04 16:25:00|13.96|13.96|13.95|13.95|13.97|13.97|13.93|13.93|0
1709569800000|2024-03-04 16:30:00|13.94|13.94|13.94|13.94|13.97|13.97|13.93|13.93|0
1709570100000|2024-03-04 16:35:00|13.95|13.95|13.98|13.98|13.99|13.99|13.94|13.94|0
1709570400000|2024-03-04 16:40:00|13.97|13.97|13.98|13.98|14.01|14.01|13.96|13.96|0
1709570700000|2024-03-04 16:45:00|13.99|13.99|13.94|13.94|13.99|13.99|13.94|13.94|0
1709571000000|2024-03-04 16:50:00|13.93|13.93|13.92|13.92|13.93|13.93|13.9|13.9|0
1709571300000|2024-03-04 16:55:00|13.91|13.91|13.96|13.96|13.97|13.97|13.91|13.91|0
1709571600000|2024-03-04 17:00:00|13.97|13.97|13.95|13.95|13.97|13.97|13.93|13.93|0
1709571900000|2024-03-04 17:05:00|13.94|13.94|13.99|13.99|13.99|13.99|13.94|13.94|0
1709572200000|2024-03-04 17:10:00|14|14|13.99|13.99|14.01|14.01|13.99|13.99|0
1709572500000|2024-03-04 17:15:00|14|14|14.03|14.03|14.04|14.04|14|14|0
1709572800000|2024-03-04 17:20:00|14.02|14.02|14.05|14.05|14.06|14.06|14.01|14.01|0
1709573100000|2024-03-04 17:25:00|14.06|14.06|14.08|14.08|14.08|14.08|14.05|14.05|0
1709573400000|2024-03-04 17:30:00|14.07|14.07|14.11|14.11|14.11|14.11|14.07|14.07|0
1709573700000|2024-03-04 17:35:00|14.12|14.12|14.08|14.08|14.12|14.12|14.07|14.07|0
1709574000000|2024-03-04 17:40:00|14.07|14.07|14.07|14.07|14.09|14.09|14.07|14.07|0
1709574300000|2024-03-04 17:45:00|14.06|14.06|14.02|14.02|14.09|14.09|14.02|14.02|0
1709574600000|2024-03-04 17:50:00|14.01|14.01|14|14|14.01|14.01|13.98|13.98|0
1709574900000|2024-03-04 17:55:00|13.99|13.99|13.97|13.97|14|14|13.97|13.97|0
1709575200000|2024-03-04 18:00:00|13.98|13.98|13.98|13.98|13.99|13.99|13.96|13.96|0
1709575500000|2024-03-04 18:05:00|13.99|13.99|13.96|13.96|13.99|13.99|13.96|13.96|0
1709575800000|2024-03-04 18:10:00|13.95|13.95|13.99|13.99|14|14|13.94|13.94|0
1709576100000|2024-03-04 18:15:00|14|14|13.99|13.99|14.03|14.03|13.99|13.99|0
1709576400000|2024-03-04 18:20:00|13.98|13.98|13.96|13.96|14|14|13.96|13.96|0
1709576700000|2024-03-04 18:25:00|13.95|13.95|13.92|13.92|13.96|13.96|13.91|13.91|0
1709577000000|2024-03-04 18:30:00|13.91|13.91|13.97|13.97|13.97|13.97|13.91|13.91|0
1709577300000|2024-03-04 18:35:00|13.96|13.96|13.91|13.91|13.97|13.97|13.91|13.91|0
1709577600000|2024-03-04 18:40:00|13.92|13.92|13.92|13.92|13.93|13.93|13.91|13.91|0
1709577900000|2024-03-04 18:45:00|13.93|13.93|13.96|13.96|13.97|13.97|13.93|13.93|0
1709578200000|2024-03-04 18:50:00|13.95|13.95|13.95|13.95|13.97|13.97|13.94|13.94|0
1709578500000|2024-03-04 18:55:00|13.96|13.96|13.96|13.96|13.97|13.97|13.94|13.94|0
1709578800000|2024-03-04 19:00:00|13.95|13.95|13.95|13.95|13.96|13.96|13.93|13.93|0
1709579100000|2024-03-04 19:05:00|13.94|13.94|13.94|13.94|13.95|13.95|13.93|13.93|0
1709579400000|2024-03-04 19:10:00|13.95|13.95|13.94|13.94|13.96|13.96|13.93|13.93|0
1709579700000|2024-03-04 19:15:00|13.95|13.95|13.96|13.96|13.96|13.96|13.94|13.94|0
1709580000000|2024-03-04 19:20:00|13.97|13.97|13.94|13.94|13.97|13.97|13.94|13.94|0
1709580300000|2024-03-04 19:25:00|13.95|13.95|13.98|13.98|13.98|13.98|13.94|13.94|0
1709580600000|2024-03-04 19:30:00|13.97|13.97|13.99|13.99|14|14|13.97|13.97|0
1709580900000|2024-03-04 19:35:00|14|14|14.03|14.03|14.03|14.03|13.99|13.99|0
1709581200000|2024-03-04 19:40:00|14.04|14.04|14.01|14.01|14.04|14.04|13.99|13.99|0
1709581500000|2024-03-04 19:45:00|14.02|14.02|14.01|14.01|14.02|14.02|14.01|14.01|0
1709581800000|2024-03-04 19:50:00|14|14|13.98|13.98|14|14|13.97|13.97|0
1709582100000|2024-03-04 19:55:00|13.99|13.99|13.99|13.99|14|14|13.97|13.97|0
1709582400000|2024-03-04 20:00:00|14|14|14.01|14.01|14.02|14.02|13.98|13.98|0
1709582700000|2024-03-04 20:05:00|14.02|14.02|14.03|14.03|14.03|14.03|13.99|13.99|0
1709583000000|2024-03-04 20:10:00|14.05|14.05|14.09|14.09|14.09|14.09|14.04|14.04|0
1709583300000|2024-03-04 20:15:00|14.08|14.08|14.09|14.09|14.11|14.11|14.07|14.07|0
1709583600000|2024-03-04 20:20:00|14.08|14.08|14.08|14.08|14.12|14.12|14.08|14.08|0
1709583900000|2024-03-04 20:25:00|14.09|14.09|14.07|14.07|14.1|14.1|14.07|14.07|0
1709584200000|2024-03-04 20:30:00|14.08|14.08|14.04|14.04|14.08|14.08|14.04|14.04|0
1709584500000|2024-03-04 20:35:00|14.03|14.03|13.99|13.99|14.03|14.03|13.98|13.98|0
1709584800000|2024-03-04 20:40:00|14|14|13.97|13.97|14.01|14.01|13.97|13.97|0
1709585100000|2024-03-04 20:45:00|13.98|13.98|13.89|13.89|13.99|13.99|13.88|13.88|0
1709585400000|2024-03-04 20:50:00|13.91|13.91|13.88|13.88|13.91|13.91|13.87|13.87|0
1709585700000|2024-03-04 20:55:00|13.89|13.89|13.89|13.89|13.91|13.91|13.88|13.88|0
1709586000000|2024-03-04 21:00:00|13.9|13.9|13.95|13.95|14.04|14.04|13.89|13.89|0
1709586300000|2024-03-04 21:05:00|13.91|13.91|13.91|13.91|13.92|13.92|13.91|13.91|0
1709586600000|2024-03-04 21:10:00|13.9|13.9|13.9|13.9|13.9|13.9|13.9|13.9|0
1709586900000|2024-03-04 21:15:00|13.89|13.89|13.87|13.87|13.89|13.89|13.87|13.87|0
1709587200000|2024-03-04 21:20:00|13.88|13.88|13.87|13.87|13.88|13.88|13.87|13.87|0
1709587500000|2024-03-04 21:25:00|13.86|13.86|13.86|13.86|13.86|13.86|13.86|13.86|0
1709588100000|2024-03-04 21:35:00|13.85|13.85|13.89|13.89|13.89|13.89|13.85|13.85|0
1709588400000|2024-03-04 21:40:00|13.87|13.87|13.87|13.87|13.88|13.88|13.87|13.87|0
1709588700000|2024-03-04 21:45:00|13.88|13.88|13.93|13.93|13.93|13.93|13.88|13.88|0
1709589000000|2024-03-04 21:50:00|13.89|13.89|13.9|13.9|13.9|13.9|13.88|13.88|0
1709589900000|2024-03-04 22:05:00|13.93|13.93|13.9|13.9|13.93|13.93|13.9|13.9|0
1709590200000|2024-03-04 22:10:00|13.95|13.95|13.96|13.96|13.96|13.96|13.95|13.95|0
1709590500000|2024-03-04 22:15:00|13.97|13.97|13.91|13.91|13.97|13.97|13.91|13.91|0
1709591100000|2024-03-04 22:25:00|13.98|13.98|13.92|13.92|13.98|13.98|13.91|13.91|0
1709591400000|2024-03-04 22:30:00|13.91|13.91|13.91|13.91|13.91|13.91|13.91|13.91|0
1709592000000|2024-03-04 22:40:00|13.9|13.9|13.9|13.9|13.9|13.9|13.89|13.89|0
1709592300000|2024-03-04 22:45:00|13.89|13.89|13.89|13.89|13.89|13.89|13.89|13.89|0
1709592600000|2024-03-04 22:50:00|13.88|13.88|13.88|13.88|13.88|13.88|13.88|13.88|0
1709592900000|2024-03-04 22:55:00|13.9|13.9|13.96|13.96|13.96|13.96|13.9|13.9|0
1709593200000|2024-03-04 23:00:00|13.97|13.97|14.06|14.06|14.06|14.06|13.97|13.97|0
1709593500000|2024-03-04 23:05:00|13.98|13.98|14|14|14.02|14.02|13.98|13.98|0
1709593800000|2024-03-04 23:10:00|14.05|14.05|14.05|14.05|14.05|14.05|14.05|14.05|0
1709594100000|2024-03-04 23:15:00|14.06|14.06|14.03|14.03|14.06|14.06|14.03|14.03|0
1709594400000|2024-03-04 23:20:00|14.02|14.02|14.01|14.01|14.06|14.06|14|14|0
1709594700000|2024-03-04 23:25:00|14|14|13.99|13.99|14|14|13.99|13.99|0
1709595000000|2024-03-04 23:30:00|13.98|13.98|14|14|14|14|13.97|13.97|0
1709595300000|2024-03-04 23:35:00|14.01|14.01|14.06|14.06|14.06|14.06|14.01|14.01|0
1709595600000|2024-03-04 23:40:00|14|14|14|14|14|14|14|14|0
1709596200000|2024-03-04 23:50:00|14.01|14.01|14.01|14.01|14.01|14.01|14.01|14.01|0
1709596500000|2024-03-04 23:55:00|14.03|14.03|14.03|14.03|14.03|14.03|14.01|14.01|0
1709596800000|2024-03-05 00:00:00|14.04|14.04|14.01|14.01|14.05|14.05|14.01|14.01|0
1709597100000|2024-03-05 00:05:00|14.03|14.03|14.01|14.01|14.03|14.03|14.01|14.01|0
1709597400000|2024-03-05 00:10:00|14|14|14.04|14.04|14.04|14.04|14|14|0
1709597700000|2024-03-05 00:15:00|14|14|14.01|14.01|14.03|14.03|14|14|0
1709598000000|2024-03-05 00:20:00|14|14|13.99|13.99|14.01|14.01|13.99|13.99|0
1709598300000|2024-03-05 00:25:00|14.01|14.01|13.99|13.99|14.01|14.01|13.99|13.99|0
1709598600000|2024-03-05 00:30:00|14|14|13.98|13.98|14|14|13.98|13.98|0
1709598900000|2024-03-05 00:35:00|13.99|13.99|13.99|13.99|13.99|13.99|13.97|13.97|0
1709599200000|2024-03-05 00:40:00|13.97|13.97|13.99|13.99|13.99|13.99|13.97|13.97|0
1709599500000|2024-03-05 00:45:00|13.97|13.97|13.96|13.96|14.01|14.01|13.96|13.96|0
1709599800000|2024-03-05 00:50:00|13.97|13.97|13.96|13.96|13.97|13.97|13.96|13.96|0
1709600100000|2024-03-05 00:55:00|13.97|13.97|14|14|14|14|13.97|13.97|0
1709629200000|2024-03-05 09:00:00|13.79|13.79|13.69|13.69|13.85|13.85|13.69|13.69|0
1709629500000|2024-03-05 09:05:00|13.7|13.7|13.68|13.68|13.71|13.71|13.68|13.68|0
1709629800000|2024-03-05 09:10:00|13.67|13.67|13.67|13.67|13.67|13.67|13.67|13.67|0
1709630100000|2024-03-05 09:15:00|13.7|13.7|13.73|13.73|13.73|13.73|13.63|13.63|0
1709630400000|2024-03-05 09:20:00|13.71|13.71|13.71|13.71|13.73|13.73|13.71|13.71|0
1709630700000|2024-03-05 09:25:00|13.72|13.72|13.74|13.74|13.75|13.75|13.72|13.72|0
1709631000000|2024-03-05 09:30:00|13.73|13.73|13.66|13.66|13.73|13.73|13.66|13.66|0
1709631300000|2024-03-05 09:35:00|13.67|13.67|13.6|13.6|13.68|13.68|13.6|13.6|0
1709631600000|2024-03-05 09:40:00|13.61|13.61|13.6|13.6|13.61|13.61|13.6|13.6|0
1709631900000|2024-03-05 09:45:00|13.59|13.59|13.58|13.58|13.6|13.6|13.58|13.58|0
1709632200000|2024-03-05 09:50:00|13.55|13.55|13.5|13.5|13.58|13.58|13.5|13.5|0
1709632500000|2024-03-05 09:55:00|13.54|13.54|13.52|13.52|13.54|13.54|13.52|13.52|0
1709632800000|2024-03-05 10:00:00|13.46|13.46|13.5|13.5|13.53|13.53|13.46|13.46|0
1709633100000|2024-03-05 10:05:00|13.48|13.48|13.47|13.47|13.54|13.54|13.46|13.46|0
1709633400000|2024-03-05 10:10:00|13.5|13.5|13.5|13.5|13.5|13.5|13.47|13.47|0
1709633700000|2024-03-05 10:15:00|13.52|13.52|13.5|13.5|13.54|13.54|13.49|13.49|0
1709634000000|2024-03-05 10:20:00|13.55|13.55|13.5|13.5|13.55|13.55|13.5|13.5|0
1709634300000|2024-03-05 10:25:00|13.55|13.55|13.55|13.55|13.55|13.55|13.54|13.54|0
1709634600000|2024-03-05 10:30:00|13.58|13.58|13.61|13.61|13.61|13.61|13.58|13.58|0
1709635200000|2024-03-05 10:40:00|13.55|13.55|13.57|13.57|13.57|13.57|13.55|13.55|0
1709635500000|2024-03-05 10:45:00|13.56|13.56|13.6|13.6|13.61|13.61|13.56|13.56|0
1709635800000|2024-03-05 10:50:00|13.57|13.57|13.56|13.56|13.58|13.58|13.56|13.56|0
1709636100000|2024-03-05 10:55:00|13.58|13.58|13.6|13.6|13.6|13.6|13.56|13.56|0
1709636400000|2024-03-05 11:00:00|13.57|13.57|13.56|13.56|13.57|13.57|13.56|13.56|0
1709636700000|2024-03-05 11:05:00|13.57|13.57|13.56|13.56|13.57|13.57|13.55|13.55|0
1709637000000|2024-03-05 11:10:00|13.59|13.59|13.58|13.58|13.61|13.61|13.58|13.58|0
1709637300000|2024-03-05 11:15:00|13.6|13.6|13.55|13.55|13.6|13.6|13.55|13.55|0
1709637600000|2024-03-05 11:20:00|13.6|13.6|13.55|13.55|13.61|13.61|13.54|13.54|0
1709638200000|2024-03-05 11:30:00|13.6|13.6|13.6|13.6|13.6|13.6|13.55|13.55|0
1709639100000|2024-03-05 11:45:00|13.58|13.58|13.55|13.55|13.6|13.6|13.55|13.55|0
1709639400000|2024-03-05 11:50:00|13.59|13.59|13.55|13.55|13.59|13.59|13.55|13.55|0
1709639700000|2024-03-05 11:55:00|13.59|13.59|13.57|13.57|13.59|13.59|13.57|13.57|0
1709640000000|2024-03-05 12:00:00|13.6|13.6|13.65|13.65|13.66|13.66|13.57|13.57|0
1709640300000|2024-03-05 12:05:00|13.66|13.66|13.72|13.72|13.73|13.73|13.66|13.66|0
1709640600000|2024-03-05 12:10:00|13.76|13.76|13.77|13.77|13.77|13.77|13.75|13.75|0
1709640900000|2024-03-05 12:15:00|13.79|13.79|13.77|13.77|13.79|13.79|13.76|13.76|0
1709641200000|2024-03-05 12:20:00|13.75|13.75|13.75|13.75|13.75|13.75|13.75|13.75|0
1709641500000|2024-03-05 12:25:00|13.76|13.76|13.75|13.75|13.76|13.76|13.75|13.75|0
1709642100000|2024-03-05 12:35:00|13.76|13.76|13.78|13.78|13.78|13.78|13.76|13.76|0
1709642400000|2024-03-05 12:40:00|13.75|13.75|13.75|13.75|13.75|13.75|13.73|13.73|0
1709642700000|2024-03-05 12:45:00|13.76|13.76|13.77|13.77|13.77|13.77|13.75|13.75|0
1709643000000|2024-03-05 12:50:00|13.78|13.78|13.78|13.78|13.78|13.78|13.78|13.78|0
1709643300000|2024-03-05 12:55:00|13.77|13.77|13.78|13.78|13.78|13.78|13.76|13.76|0
1709643600000|2024-03-05 13:00:00|13.71|13.71|13.79|13.79|13.79|13.79|13.71|13.71|0
1709644200000|2024-03-05 13:10:00|13.83|13.83|13.83|13.83|13.83|13.83|13.83|13.83|0
1709644500000|2024-03-05 13:15:00|13.85|13.85|13.83|13.83|13.85|13.85|13.83|13.83|0
1709644800000|2024-03-05 13:20:00|13.84|13.84|13.81|13.81|13.84|13.84|13.8|13.8|0
1709645100000|2024-03-05 13:25:00|13.79|13.79|13.79|13.79|13.79|13.79|13.79|13.79|0
1709645400000|2024-03-05 13:30:00|13.78|13.78|13.76|13.76|13.78|13.78|13.76|13.76|0
1709645700000|2024-03-05 13:35:00|13.79|13.79|13.76|13.76|13.79|13.79|13.76|13.76|0
1709646000000|2024-03-05 13:40:00|13.77|13.77|13.75|13.75|13.79|13.79|13.75|13.75|0
1709646300000|2024-03-05 13:45:00|13.77|13.77|13.74|13.74|13.84|13.84|13.72|13.72|0
1709646600000|2024-03-05 13:50:00|13.76|13.76|13.74|13.74|13.76|13.76|13.74|13.74|0
1709646900000|2024-03-05 13:55:00|13.75|13.75|13.75|13.75|13.75|13.75|13.74|13.74|0
1709647200000|2024-03-05 14:00:00|13.74|13.74|13.67|13.67|13.74|13.74|13.67|13.67|0
1709647500000|2024-03-05 14:05:00|13.66|13.66|13.66|13.66|13.67|13.67|13.65|13.65|0
1709647800000|2024-03-05 14:10:00|13.69|13.69|13.71|13.71|13.72|13.72|13.69|13.69|0
1709648100000|2024-03-05 14:15:00|13.7|13.7|13.68|13.68|13.7|13.7|13.67|13.67|0
1709648400000|2024-03-05 14:20:00|13.7|13.7|13.66|13.66|13.7|13.7|13.66|13.66|0
1709648700000|2024-03-05 14:25:00|13.65|13.65|13.6|13.6|13.65|13.65|13.52|13.52|0
1709649000000|2024-03-05 14:30:00|13.58|13.58|13.54|13.54|13.63|13.63|13.5|13.5|0
1709649300000|2024-03-05 14:35:00|13.52|13.52|13.58|13.58|13.6|13.6|13.5|13.5|0
1709649600000|2024-03-05 14:40:00|13.6|13.6|13.61|13.61|13.64|13.64|13.58|13.58|0
1709649900000|2024-03-05 14:45:00|13.59|13.59|13.44|13.44|13.59|13.59|13.43|13.43|0
1709650200000|2024-03-05 14:50:00|13.43|13.43|13.45|13.45|13.5|13.5|13.41|13.41|0
1709650500000|2024-03-05 14:55:00|13.46|13.46|13.37|13.37|13.46|13.46|13.35|13.35|0
1709650800000|2024-03-05 15:00:00|13.4|13.4|13.61|13.61|13.61|13.61|13.4|13.4|0
1709651100000|2024-03-05 15:05:00|13.59|13.59|13.44|13.44|13.59|13.59|13.43|13.43|0
1709651400000|2024-03-05 15:10:00|13.42|13.42|13.44|13.44|13.45|13.45|13.4|13.4|0
1709651700000|2024-03-05 15:15:00|13.43|13.43|13.22|13.22|13.43|13.43|13.22|13.22|0
1709652000000|2024-03-05 15:20:00|13.24|13.24|13.3|13.3|13.35|13.35|13.21|13.21|0
1709652300000|2024-03-05 15:25:00|13.32|13.32|13.17|13.17|13.32|13.32|13.17|13.17|0
1709652600000|2024-03-05 15:30:00|13.16|13.16|13.23|13.23|13.24|13.24|13.14|13.14|0
1709652900000|2024-03-05 15:35:00|13.25|13.25|13.16|13.16|13.25|13.25|13.15|13.15|0
1709653200000|2024-03-05 15:40:00|13.17|13.17|13.27|13.27|13.3|13.3|13.17|13.17|0
1709653500000|2024-03-05 15:45:00|13.28|13.28|13.21|13.21|13.3|13.3|13.21|13.21|0
1709653800000|2024-03-05 15:50:00|13.2|13.2|13.23|13.23|13.25|13.25|13.2|13.2|0
1709654100000|2024-03-05 15:55:00|13.25|13.25|13.23|13.23|13.27|13.27|13.18|13.18|0
1709654400000|2024-03-05 16:00:00|13.24|13.24|13.32|13.32|13.33|13.33|13.24|13.24|0
1709654700000|2024-03-05 16:05:00|13.31|13.31|13.24|13.24|13.32|13.32|13.24|13.24|0
1709655000000|2024-03-05 16:10:00|13.23|13.23|13.17|13.17|13.25|13.25|13.17|13.17|0
1709655300000|2024-03-05 16:15:00|13.16|13.16|13.14|13.14|13.17|13.17|13.12|13.12|0
1709655600000|2024-03-05 16:20:00|13.13|13.13|13.15|13.15|13.18|13.18|13.1|13.1|0
1709655900000|2024-03-05 16:25:00|13.14|13.14|13.2|13.2|13.22|13.22|13.14|13.14|0
1709656200000|2024-03-05 16:30:00|13.21|13.21|13.2|13.2|13.24|13.24|13.19|13.19|0
1709656500000|2024-03-05 16:35:00|13.18|13.18|13.21|13.21|13.22|13.22|13.18|13.18|0
1709656800000|2024-03-05 16:40:00|13.22|13.22|13.2|13.2|13.26|13.26|13.2|13.2|0
1709657100000|2024-03-05 16:45:00|13.21|13.21|13.17|13.17|13.25|13.25|13.16|13.16|0
1709657400000|2024-03-05 16:50:00|13.18|13.18|13.21|13.21|13.22|13.22|13.17|13.17|0
1709657700000|2024-03-05 16:55:00|13.2|13.2|13.32|13.32|13.33|13.33|13.2|13.2|0
1709658000000|2024-03-05 17:00:00|13.31|13.31|13.26|13.26|13.32|13.32|13.25|13.25|0
1709658300000|2024-03-05 17:05:00|13.25|13.25|13.19|13.19|13.26|13.26|13.19|13.19|0
1709658600000|2024-03-05 17:10:00|13.2|13.2|13.25|13.25|13.26|13.26|13.2|13.2|0
1709658900000|2024-03-05 17:15:00|13.26|13.26|13.3|13.3|13.3|13.3|13.25|13.25|0
1709659200000|2024-03-05 17:20:00|13.31|13.31|13.36|13.36|13.36|13.36|13.31|13.31|0
1709659500000|2024-03-05 17:25:00|13.34|13.34|13.37|13.37|13.38|13.38|13.33|13.33|0
1709659800000|2024-03-05 17:30:00|13.35|13.35|13.33|13.33|13.36|13.36|13.32|13.32|0
1709660100000|2024-03-05 17:35:00|13.34|13.34|13.34|13.34|13.35|13.35|13.33|13.33|0
1709660400000|2024-03-05 17:40:00|13.33|13.33|13.35|13.35|13.37|13.37|13.33|13.33|0
1709660700000|2024-03-05 17:45:00|13.34|13.34|13.38|13.38|13.39|13.39|13.34|13.34|0
1709661000000|2024-03-05 17:50:00|13.39|13.39|13.39|13.39|13.4|13.4|13.37|13.37|0
1709661300000|2024-03-05 17:55:00|13.38|13.38|13.38|13.38|13.4|13.4|13.37|13.37|0
1709661600000|2024-03-05 18:00:00|13.37|13.37|13.36|13.36|13.38|13.38|13.36|13.36|0
1709661900000|2024-03-05 18:05:00|13.37|13.37|13.38|13.38|13.39|13.39|13.36|13.36|0
1709662200000|2024-03-05 18:10:00|13.37|13.37|13.38|13.38|13.39|13.39|13.35|13.35|0
1709662500000|2024-03-05 18:15:00|13.37|13.37|13.35|13.35|13.38|13.38|13.35|13.35|0
1709662800000|2024-03-05 18:20:00|13.36|13.36|13.36|13.36|13.39|13.39|13.36|13.36|0
1709663100000|2024-03-05 18:25:00|13.37|13.37|13.3|13.3|13.37|13.37|13.3|13.3|0
1709663400000|2024-03-05 18:30:00|13.31|13.31|13.38|13.38|13.38|13.38|13.3|13.3|0
1709663700000|2024-03-05 18:35:00|13.39|13.39|13.37|13.37|13.4|13.4|13.36|13.36|0
1709664000000|2024-03-05 18:40:00|13.38|13.38|13.34|13.34|13.38|13.38|13.33|13.33|0
1709664300000|2024-03-05 18:45:00|13.35|13.35|13.35|13.35|13.36|13.36|13.34|13.34|0
1709664600000|2024-03-05 18:50:00|13.34|13.34|13.32|13.32|13.35|13.35|13.32|13.32|0
1709664900000|2024-03-05 18:55:00|13.31|13.31|13.33|13.33|13.34|13.34|13.31|13.31|0
1709665200000|2024-03-05 19:00:00|13.32|13.32|13.38|13.38|13.38|13.38|13.32|13.32|0
1709665500000|2024-03-05 19:05:00|13.37|13.37|13.35|13.35|13.37|13.37|13.35|13.35|0
1709665800000|2024-03-05 19:10:00|13.36|13.36|13.36|13.36|13.38|13.38|13.35|13.35|0
1709666100000|2024-03-05 19:15:00|13.37|13.37|13.33|13.33|13.37|13.37|13.33|13.33|0
1709666400000|2024-03-05 19:20:00|13.34|13.34|13.32|13.32|13.35|13.35|13.31|13.31|0
1709666700000|2024-03-05 19:25:00|13.31|13.31|13.34|13.34|13.34|13.34|13.31|13.31|0
1709667000000|2024-03-05 19:30:00|13.33|13.33|13.32|13.32|13.34|13.34|13.3|13.3|0
1709667300000|2024-03-05 19:35:00|13.31|13.31|13.3|13.3|13.32|13.32|13.29|13.29|0
1709667600000|2024-03-05 19:40:00|13.31|13.31|13.3|13.3|13.31|13.31|13.29|13.29|0
1709667900000|2024-03-05 19:45:00|13.29|13.29|13.26|13.26|13.29|13.29|13.26|13.26|0
1709668200000|2024-03-05 19:50:00|13.25|13.25|13.22|13.22|13.26|13.26|13.22|13.22|0
1709668500000|2024-03-05 19:55:00|13.21|13.21|13.14|13.14|13.22|13.22|13.13|13.13|0
1709668800000|2024-03-05 20:00:00|13.13|13.13|13.17|13.17|13.17|13.17|13.12|13.12|0
1709669100000|2024-03-05 20:05:00|13.16|13.16|13.14|13.14|13.16|13.16|13.12|13.12|0
1709669400000|2024-03-05 20:10:00|13.15|13.15|13.16|13.16|13.18|13.18|13.14|13.14|0
1709669700000|2024-03-05 20:15:00|13.17|13.17|13.17|13.17|13.19|13.19|13.16|13.16|0
1709670000000|2024-03-05 20:20:00|13.16|13.16|13.19|13.19|13.19|13.19|13.15|13.15|0
1709670300000|2024-03-05 20:25:00|13.18|13.18|13.17|13.17|13.2|13.2|13.17|13.17|0
1709670600000|2024-03-05 20:30:00|13.16|13.16|13.18|13.18|13.18|13.18|13.15|13.15|0
1709670900000|2024-03-05 20:35:00|13.17|13.17|13.19|13.19|13.19|13.19|13.16|13.16|0
1709671200000|2024-03-05 20:40:00|13.18|13.18|13.19|13.19|13.21|13.21|13.18|13.18|0
1709671500000|2024-03-05 20:45:00|13.18|13.18|13.2|13.2|13.2|13.2|13.18|13.18|0
1709671800000|2024-03-05 20:50:00|13.22|13.22|13.29|13.29|13.29|13.29|13.2|13.2|0
1709672100000|2024-03-05 20:55:00|13.27|13.27|13.32|13.32|13.32|13.32|13.27|13.27|0
1709672400000|2024-03-05 21:00:00|13.3|13.3|13.3|13.3|13.3|13.3|13.3|13.3|0
1709672700000|2024-03-05 21:05:00|13.29|13.29|13.31|13.31|13.31|13.31|13.29|13.29|0
1709673000000|2024-03-05 21:10:00|13.34|13.34|13.36|13.36|13.36|13.36|13.34|13.34|0
1709673300000|2024-03-05 21:15:00|13.34|13.34|13.36|13.36|13.36|13.36|13.33|13.33|0
1709673600000|2024-03-05 21:20:00|13.35|13.35|13.35|13.35|13.4|13.4|13.35|13.35|0
1709673900000|2024-03-05 21:25:00|13.4|13.4|13.42|13.42|13.42|13.42|13.4|13.4|0
1709674500000|2024-03-05 21:35:00|13.41|13.41|13.4|13.4|13.41|13.41|13.4|13.4|0
1709674800000|2024-03-05 21:40:00|13.37|13.37|13.4|13.4|13.4|13.4|13.37|13.37|0
1709675100000|2024-03-05 21:45:00|13.39|13.39|13.38|13.38|13.39|13.39|13.38|13.38|0
1709675400000|2024-03-05 21:50:00|13.39|13.39|13.4|13.4|13.41|13.41|13.38|13.38|0
1709675700000|2024-03-05 21:55:00|13.39|13.39|13.4|13.4|13.4|13.4|13.39|13.39|0
1709676000000|2024-03-05 22:00:00|13.38|13.38|13.39|13.39|13.4|13.4|13.38|13.38|0
1709676300000|2024-03-05 22:05:00|13.41|13.41|13.38|13.38|13.41|13.41|13.38|13.38|0
1709676900000|2024-03-05 22:15:00|13.4|13.4|13.38|13.38|13.4|13.4|13.37|13.37|0
1709677200000|2024-03-05 22:20:00|13.35|13.35|13.35|13.35|13.35|13.35|13.35|13.35|0
1709677500000|2024-03-05 22:25:00|13.37|13.37|13.35|13.35|13.37|13.37|13.35|13.35|0
1709677800000|2024-03-05 22:30:00|13.36|13.36|13.35|13.35|13.39|13.39|13.35|13.35|0
1709678100000|2024-03-05 22:35:00|13.36|13.36|13.31|13.31|13.36|13.36|13.31|13.31|0
1709678400000|2024-03-05 22:40:00|13.34|13.34|13.34|13.34|13.34|13.34|13.34|13.34|0
1709679000000|2024-03-05 22:50:00|13.32|13.32|13.34|13.34|13.35|13.35|13.32|13.32|0
1709679600000|2024-03-05 23:00:00|13.35|13.35|13.36|13.36|13.36|13.36|13.35|13.35|0
1709680200000|2024-03-05 23:10:00|13.35|13.35|13.36|13.36|13.36|13.36|13.35|13.35|0
1709680500000|2024-03-05 23:15:00|13.35|13.35|13.37|13.37|13.37|13.37|13.35|13.35|0
1709680800000|2024-03-05 23:20:00|13.35|13.35|13.35|13.35|13.39|13.39|13.35|13.35|0
1709681100000|2024-03-05 23:25:00|13.37|13.37|13.39|13.39|13.39|13.39|13.35|13.35|0
1709681400000|2024-03-05 23:30:00|13.35|13.35|13.36|13.36|13.36|13.36|13.34|13.34|0
1709681700000|2024-03-05 23:35:00|13.34|13.34|13.33|13.33|13.34|13.34|13.33|13.33|0
1709682000000|2024-03-05 23:40:00|13.34|13.34|13.32|13.32|13.34|13.34|13.32|13.32|0
1709682300000|2024-03-05 23:45:00|13.34|13.34|13.35|13.35|13.35|13.35|13.34|13.34|0
1709682600000|2024-03-05 23:50:00|13.33|13.33|13.33|13.33|13.33|13.33|13.33|13.33|0
1709682900000|2024-03-05 23:55:00|13.35|13.35|13.32|13.32|13.35|13.35|13.32|13.32|0
1709683200000|2024-03-06 00:00:00|13.31|13.31|13.31|13.31|13.33|13.33|13.31|13.31|0
1709683500000|2024-03-06 00:05:00|13.33|13.33|13.33|13.33|13.33|13.33|13.33|13.33|0
1709683800000|2024-03-06 00:10:00|13.31|13.31|13.31|13.31|13.31|13.31|13.31|13.31|0
1709684100000|2024-03-06 00:15:00|13.33|13.33|13.33|13.33|13.33|13.33|13.32|13.32|0
1709684400000|2024-03-06 00:20:00|13.32|13.32|13.32|13.32|13.33|13.33|13.32|13.32|0
1709684700000|2024-03-06 00:25:00|13.33|13.33|13.32|13.32|13.33|13.33|13.32|13.32|0
1709685000000|2024-03-06 00:30:00|13.33|13.33|13.33|13.33|13.33|13.33|13.33|13.33|0
1709685300000|2024-03-06 00:35:00|13.31|13.31|13.31|13.31|13.31|13.31|13.31|13.31|0
1709686200000|2024-03-06 00:50:00|13.33|13.33|13.33|13.33|13.33|13.33|13.3|13.3|0
1709686500000|2024-03-06 00:55:00|13.3|13.3|13.2|13.2|13.31|13.31|13.2|13.2|0
1709715600000|2024-03-06 09:00:00|13.48|13.48|13.51|13.51|13.51|13.51|13.45|13.45|0
1709715900000|2024-03-06 09:05:00|13.54|13.54|13.54|13.54|13.54|13.54|13.53|13.53|0
1709716200000|2024-03-06 09:10:00|13.53|13.53|13.53|13.53|13.53|13.53|13.53|13.53|0
1709716500000|2024-03-06 09:15:00|13.5|13.5|13.5|13.5|13.5|13.5|13.5|13.5|0
1709716800000|2024-03-06 09:20:00|13.53|13.53|13.53|13.53|13.53|13.53|13.53|13.53|0
1709717400000|2024-03-06 09:30:00|13.52|13.52|13.5|13.5|13.52|13.52|13.5|13.5|0
1709718300000|2024-03-06 09:45:00|13.46|13.46|13.48|13.48|13.5|13.5|13.46|13.46|0
1709718600000|2024-03-06 09:50:00|13.51|13.51|13.5|13.5|13.51|13.51|13.5|13.5|0
1709718900000|2024-03-06 09:55:00|13.48|13.48|13.46|13.46|13.5|13.5|13.46|13.46|0
1709719200000|2024-03-06 10:00:00|13.45|13.45|13.45|13.45|13.45|13.45|13.45|13.45|0
1709719500000|2024-03-06 10:05:00|13.49|13.49|13.45|13.45|13.49|13.49|13.45|13.45|0
1709719800000|2024-03-06 10:10:00|13.46|13.46|13.45|13.45|13.46|13.46|13.42|13.42|0
1709720100000|2024-03-06 10:15:00|13.4|13.4|13.45|13.45|13.45|13.45|13.4|13.4|0
1709720400000|2024-03-06 10:20:00|13.47|13.47|13.39|13.39|13.47|13.47|13.39|13.39|0
1709721000000|2024-03-06 10:30:00|13.4|13.4|13.41|13.41|13.45|13.45|13.4|13.4|0
1709721300000|2024-03-06 10:35:00|13.45|13.45|13.47|13.47|13.51|13.51|13.45|13.45|0
1709721600000|2024-03-06 10:40:00|13.5|13.5|13.45|13.45|13.5|13.5|13.45|13.45|0
1709721900000|2024-03-06 10:45:00|13.49|13.49|13.45|13.45|13.49|13.49|13.45|13.45|0
1709722200000|2024-03-06 10:50:00|13.48|13.48|13.41|13.41|13.48|13.48|13.41|13.41|0
1709722500000|2024-03-06 10:55:00|13.4|13.4|13.4|13.4|13.4|13.4|13.4|13.4|0
1709722800000|2024-03-06 11:00:00|13.45|13.45|13.42|13.42|13.45|13.45|13.42|13.42|0
1709723100000|2024-03-06 11:05:00|13.41|13.41|13.41|13.41|13.45|13.45|13.41|13.41|0
1709724000000|2024-03-06 11:20:00|13.42|13.42|13.45|13.45|13.45|13.45|13.42|13.42|0
1709724600000|2024-03-06 11:30:00|13.47|13.47|13.51|13.51|13.52|13.52|13.47|13.47|0
1709724900000|2024-03-06 11:35:00|13.52|13.52|13.51|13.51|13.52|13.52|13.51|13.51|0
1709726400000|2024-03-06 12:00:00|13.47|13.47|13.48|13.48|13.51|13.51|13.47|13.47|0
1709726700000|2024-03-06 12:05:00|13.49|13.49|13.52|13.52|13.52|13.52|13.49|13.49|0
1709727000000|2024-03-06 12:10:00|13.51|13.51|13.45|13.45|13.52|13.52|13.45|13.45|0
1709727300000|2024-03-06 12:15:00|13.46|13.46|13.46|13.46|13.46|13.46|13.46|13.46|0
1709727600000|2024-03-06 12:20:00|13.48|13.48|13.49|13.49|13.49|13.49|13.46|13.46|0
1709727900000|2024-03-06 12:25:00|13.46|13.46|13.47|13.47|13.48|13.48|13.46|13.46|0
1709728200000|2024-03-06 12:30:00|13.46|13.46|13.45|13.45|13.46|13.46|13.45|13.45|0
1709728500000|2024-03-06 12:35:00|13.44|13.44|13.44|13.44|13.44|13.44|13.44|13.44|0
1709728800000|2024-03-06 12:40:00|13.45|13.45|13.43|13.43|13.45|13.45|13.43|13.43|0
1709729100000|2024-03-06 12:45:00|13.41|13.41|13.45|13.45|13.45|13.45|13.4|13.4|0
1709729400000|2024-03-06 12:50:00|13.44|13.44|13.45|13.45|13.45|13.45|13.41|13.41|0
1709729700000|2024-03-06 12:55:00|13.44|13.44|13.42|13.42|13.44|13.44|13.41|13.41|0
1709730000000|2024-03-06 13:00:00|13.43|13.43|13.45|13.45|13.45|13.45|13.34|13.34|0
1709730300000|2024-03-06 13:05:00|13.43|13.43|13.43|13.43|13.44|13.44|13.43|13.43|0
1709730600000|2024-03-06 13:10:00|13.45|13.45|13.44|13.44|13.45|13.45|13.43|13.43|0
1709730900000|2024-03-06 13:15:00|13.43|13.43|13.44|13.44|13.44|13.44|13.43|13.43|0
1709731200000|2024-03-06 13:20:00|13.45|13.45|13.45|13.45|13.45|13.45|13.43|13.43|0
1709731800000|2024-03-06 13:30:00|13.44|13.44|13.45|13.45|13.45|13.45|13.43|13.43|0
1709732400000|2024-03-06 13:40:00|13.44|13.44|13.42|13.42|13.45|13.45|13.42|13.42|0
1709732700000|2024-03-06 13:45:00|13.45|13.45|13.45|13.45|13.45|13.45|13.45|13.45|0
1709733300000|2024-03-06 13:55:00|13.43|13.43|13.45|13.45|13.45|13.45|13.43|13.43|0
1709733600000|2024-03-06 14:00:00|13.46|13.46|13.48|13.48|13.48|13.48|13.46|13.46|0
1709733900000|2024-03-06 14:05:00|13.5|13.5|13.53|13.53|13.53|13.53|13.5|13.5|0
1709734200000|2024-03-06 14:10:00|13.51|13.51|13.5|13.5|13.51|13.51|13.5|13.5|0
1709734800000|2024-03-06 14:20:00|13.46|13.46|13.49|13.49|13.49|13.49|13.46|13.46|0
1709735100000|2024-03-06 14:25:00|13.47|13.47|13.49|13.49|13.5|13.5|13.42|13.42|0
1709735400000|2024-03-06 14:30:00|13.48|13.48|13.38|13.38|13.49|13.49|13.37|13.37|0
1709735700000|2024-03-06 14:35:00|13.37|13.37|13.29|13.29|13.37|13.37|13.24|13.24|0
1709736000000|2024-03-06 14:40:00|13.31|13.31|13.26|13.26|13.33|13.33|13.25|13.25|0
1709736300000|2024-03-06 14:45:00|13.27|13.27|13.19|13.19|13.27|13.27|13.18|13.18|0
1709736600000|2024-03-06 14:50:00|13.18|13.18|13.32|13.32|13.33|13.33|13.18|13.18|0
1709736900000|2024-03-06 14:55:00|13.31|13.31|13.26|13.26|13.33|13.33|13.24|13.24|0
1709737200000|2024-03-06 15:00:00|13.25|13.25|13.23|13.23|13.29|13.29|13.22|13.22|0
1709737500000|2024-03-06 15:05:00|13.24|13.24|13.23|13.23|13.25|13.25|13.18|13.18|0
1709737800000|2024-03-06 15:10:00|13.24|13.24|13.26|13.26|13.26|13.26|13.22|13.22|0
1709738100000|2024-03-06 15:15:00|13.27|13.27|13.35|13.35|13.37|13.37|13.27|13.27|0
1709738400000|2024-03-06 15:20:00|13.36|13.36|13.38|13.38|13.43|13.43|13.35|13.35|0
1709738700000|2024-03-06 15:25:00|13.37|13.37|13.35|13.35|13.39|13.39|13.35|13.35|0
1709739000000|2024-03-06 15:30:00|13.33|13.33|13.48|13.48|13.49|13.49|13.33|13.33|0
1709739300000|2024-03-06 15:35:00|13.46|13.46|13.48|13.48|13.5|13.5|13.46|13.46|0
1709739600000|2024-03-06 15:40:00|13.47|13.47|13.41|13.41|13.48|13.48|13.4|13.4|0
1709739900000|2024-03-06 15:45:00|13.42|13.42|13.44|13.44|13.45|13.45|13.4|13.4|0
1709740200000|2024-03-06 15:50:00|13.45|13.45|13.46|13.46|13.48|13.48|13.43|13.43|0
1709740500000|2024-03-06 15:55:00|13.47|13.47|13.46|13.46|13.48|13.48|13.44|13.44|0
1709740800000|2024-03-06 16:00:00|13.47|13.47|13.53|13.53|13.53|13.53|13.46|13.46|0
1709741100000|2024-03-06 16:05:00|13.52|13.52|13.54|13.54|13.54|13.54|13.51|13.51|0
1709741400000|2024-03-06 16:10:00|13.53|13.53|13.54|13.54|13.54|13.54|13.51|13.51|0
1709741700000|2024-03-06 16:15:00|13.53|13.53|13.62|13.62|13.62|13.62|13.53|13.53|0
1709742000000|2024-03-06 16:20:00|13.63|13.63|13.59|13.59|13.64|13.64|13.58|13.58|0
1709742300000|2024-03-06 16:25:00|13.58|13.58|13.6|13.6|13.61|13.61|13.57|13.57|0
1709742600000|2024-03-06 16:30:00|13.59|13.59|13.54|13.54|13.59|13.59|13.54|13.54|0
1709742900000|2024-03-06 16:35:00|13.55|13.55|13.57|13.57|13.58|13.58|13.55|13.55|0
1709743200000|2024-03-06 16:40:00|13.58|13.58|13.58|13.58|13.59|13.59|13.57|13.57|0
1709743500000|2024-03-06 16:45:00|13.6|13.6|13.64|13.64|13.65|13.65|13.6|13.6|0
1709743800000|2024-03-06 16:50:00|13.63|13.63|13.66|13.66|13.66|13.66|13.61|13.61|0
1709744100000|2024-03-06 16:55:00|13.68|13.68|13.68|13.68|13.71|13.71|13.66|13.66|0
1709744400000|2024-03-06 17:00:00|13.69|13.69|13.67|13.67|13.69|13.69|13.65|13.65|0
1709744700000|2024-03-06 17:05:00|13.66|13.66|13.71|13.71|13.71|13.71|13.66|13.66|0
1709745000000|2024-03-06 17:10:00|13.72|13.72|13.77|13.77|13.78|13.78|13.72|13.72|0
1709745300000|2024-03-06 17:15:00|13.78|13.78|13.78|13.78|13.79|13.79|13.75|13.75|0
1709745600000|2024-03-06 17:20:00|13.79|13.79|13.81|13.81|13.84|13.84|13.78|13.78|0
1709745900000|2024-03-06 17:25:00|13.8|13.8|13.76|13.76|13.8|13.8|13.75|13.75|0
1709746200000|2024-03-06 17:30:00|13.75|13.75|13.77|13.77|13.78|13.78|13.75|13.75|0
1709746500000|2024-03-06 17:35:00|13.78|13.78|13.78|13.78|13.78|13.78|13.76|13.76|0
1709746800000|2024-03-06 17:40:00|13.77|13.77|13.77|13.77|13.78|13.78|13.76|13.76|0
1709747100000|2024-03-06 17:45:00|13.76|13.76|13.69|13.69|13.78|13.78|13.69|13.69|0
1709747400000|2024-03-06 17:50:00|13.71|13.71|13.75|13.75|13.75|13.75|13.71|13.71|0
1709747700000|2024-03-06 17:55:00|13.76|13.76|13.82|13.82|13.82|13.82|13.76|13.76|0
1709748000000|2024-03-06 18:00:00|13.81|13.81|13.81|13.81|13.82|13.82|13.78|13.78|0
1709748300000|2024-03-06 18:05:00|13.8|13.8|13.8|13.8|13.81|13.81|13.77|13.77|0
1709748600000|2024-03-06 18:10:00|13.79|13.79|13.78|13.78|13.79|13.79|13.76|13.76|0
1709748900000|2024-03-06 18:15:00|13.79|13.79|13.8|13.8|13.8|13.8|13.78|13.78|0
1709749200000|2024-03-06 18:20:00|13.81|13.81|13.81|13.81|13.83|13.83|13.81|13.81|0
1709749500000|2024-03-06 18:25:00|13.82|13.82|13.79|13.79|13.82|13.82|13.78|13.78|0
1709749800000|2024-03-06 18:30:00|13.78|13.78|13.71|13.71|13.78|13.78|13.69|13.69|0
1709750100000|2024-03-06 18:35:00|13.7|13.7|13.7|13.7|13.7|13.7|13.66|13.66|0
1709750400000|2024-03-06 18:40:00|13.71|13.71|13.74|13.74|13.74|13.74|13.71|13.71|0
1709750700000|2024-03-06 18:45:00|13.75|13.75|13.66|13.66|13.76|13.76|13.66|13.66|0
1709751000000|2024-03-06 18:50:00|13.65|13.65|13.7|13.7|13.72|13.72|13.65|13.65|0
1709751300000|2024-03-06 18:55:00|13.69|13.69|13.71|13.71|13.72|13.72|13.69|13.69|0
1709751600000|2024-03-06 19:00:00|13.7|13.7|13.69|13.69|13.71|13.71|13.68|13.68|0
1709751900000|2024-03-06 19:05:00|13.7|13.7|13.78|13.78|13.78|13.78|13.7|13.7|0
1709752200000|2024-03-06 19:10:00|13.77|13.77|13.76|13.76|13.8|13.8|13.74|13.74|0
1709752500000|2024-03-06 19:15:00|13.74|13.74|13.77|13.77|13.78|13.78|13.73|13.73|0
1709752800000|2024-03-06 19:20:00|13.76|13.76|13.77|13.77|13.77|13.77|13.74|13.74|0
1709753100000|2024-03-06 19:25:00|13.76|13.76|13.81|13.81|13.81|13.81|13.74|13.74|0
1709753400000|2024-03-06 19:30:00|13.82|13.82|13.78|13.78|13.82|13.82|13.78|13.78|0
1709753700000|2024-03-06 19:35:00|13.77|13.77|13.77|13.77|13.79|13.79|13.76|13.76|0
1709754000000|2024-03-06 19:40:00|13.76|13.76|13.77|13.77|13.79|13.79|13.76|13.76|0
1709754300000|2024-03-06 19:45:00|13.76|13.76|13.77|13.77|13.78|13.78|13.74|13.74|0
1709754600000|2024-03-06 19:50:00|13.78|13.78|13.83|13.83|13.83|13.83|13.78|13.78|0
1709754900000|2024-03-06 19:55:00|13.82|13.82|13.77|13.77|13.83|13.83|13.77|13.77|0
1709755200000|2024-03-06 20:00:00|13.76|13.76|13.79|13.79|13.79|13.79|13.75|13.75|0
1709755500000|2024-03-06 20:05:00|13.78|13.78|13.8|13.8|13.8|13.8|13.77|13.77|0
1709755800000|2024-03-06 20:10:00|13.81|13.81|13.83|13.83|13.86|13.86|13.8|13.8|0
1709756100000|2024-03-06 20:15:00|13.82|13.82|13.78|13.78|13.85|13.85|13.78|13.78|0
1709756400000|2024-03-06 20:20:00|13.79|13.79|13.74|13.74|13.79|13.79|13.74|13.74|0
1709756700000|2024-03-06 20:25:00|13.75|13.75|13.75|13.75|13.76|13.76|13.73|13.73|0
1709757000000|2024-03-06 20:30:00|13.76|13.76|13.68|13.68|13.76|13.76|13.68|13.68|0
1709757300000|2024-03-06 20:35:00|13.67|13.67|13.68|13.68|13.69|13.69|13.65|13.65|0
1709757600000|2024-03-06 20:40:00|13.69|13.69|13.7|13.7|13.71|13.71|13.67|13.67|0
1709757900000|2024-03-06 20:45:00|13.71|13.71|13.67|13.67|13.71|13.71|13.66|13.66|0
1709758200000|2024-03-06 20:50:00|13.68|13.68|13.69|13.69|13.69|13.69|13.66|13.66|0
1709758500000|2024-03-06 20:55:00|13.71|13.71|13.71|13.71|13.74|13.74|13.7|13.7|0
1709758800000|2024-03-06 21:00:00|13.7|13.7|13.71|13.71|13.71|13.71|13.7|13.7|0
1709759100000|2024-03-06 21:05:00|13.73|13.73|13.71|13.71|13.73|13.73|13.7|13.7|0
1709759400000|2024-03-06 21:10:00|13.69|13.69|13.66|13.66|13.69|13.69|13.66|13.66|0
1709759700000|2024-03-06 21:15:00|13.65|13.65|13.67|13.67|13.69|13.69|13.65|13.65|0
1709760000000|2024-03-06 21:20:00|13.66|13.66|13.71|13.71|13.71|13.71|13.66|13.66|0
1709760300000|2024-03-06 21:25:00|13.7|13.7|13.67|13.67|13.7|13.7|13.66|13.66|0
1709760600000|2024-03-06 21:30:00|13.71|13.71|13.72|13.72|13.72|13.72|13.71|13.71|0
1709761200000|2024-03-06 21:40:00|13.71|13.71|13.72|13.72|13.73|13.73|13.71|13.71|0
1709761500000|2024-03-06 21:45:00|13.73|13.73|13.76|13.76|13.76|13.76|13.73|13.73|0
1709761800000|2024-03-06 21:50:00|13.77|13.77|13.76|13.76|13.77|13.77|13.76|13.76|0
1709762100000|2024-03-06 21:55:00|13.77|13.77|13.77|13.77|13.78|13.78|13.76|13.76|0
1709762400000|2024-03-06 22:00:00|13.78|13.78|13.77|13.77|13.78|13.78|13.77|13.77|0
1709762700000|2024-03-06 22:05:00|13.76|13.76|13.76|13.76|13.76|13.76|13.76|13.76|0
1709763000000|2024-03-06 22:10:00|13.77|13.77|13.77|13.77|13.77|13.77|13.77|13.77|0
1709763300000|2024-03-06 22:15:00|13.76|13.76|13.76|13.76|13.76|13.76|13.76|13.76|0
1709763900000|2024-03-06 22:25:00|13.77|13.77|13.77|13.77|13.77|13.77|13.77|13.77|0
1709764200000|2024-03-06 22:30:00|13.76|13.76|13.76|13.76|13.76|13.76|13.76|13.76|0
1709765100000|2024-03-06 22:45:00|13.75|13.75|13.75|13.75|13.75|13.75|13.75|13.75|0
1709765400000|2024-03-06 22:50:00|13.74|13.74|13.74|13.74|13.74|13.74|13.74|13.74|0
1709766000000|2024-03-06 23:00:00|13.71|13.71|13.71|13.71|13.71|13.71|13.71|13.71|0
1709766600000|2024-03-06 23:10:00|13.74|13.74|13.74|13.74|13.74|13.74|13.74|13.74|0
1709767500000|2024-03-06 23:25:00|13.71|13.71|13.71|13.71|13.71|13.71|13.71|13.71|0
1709769300000|2024-03-06 23:55:00|13.72|13.72|13.73|13.73|13.73|13.73|13.71|13.71|0
1709769600000|2024-03-07 00:00:00|13.71|13.71|13.71|13.71|13.71|13.71|13.71|13.71|0
1709769900000|2024-03-07 00:05:00|13.74|13.74|13.74|13.74|13.74|13.74|13.71|13.71|0
1709770200000|2024-03-07 00:10:00|13.71|13.71|13.71|13.71|13.71|13.71|13.71|13.71|0
1709770500000|2024-03-07 00:15:00|13.74|13.74|13.76|13.76|13.76|13.76|13.74|13.74|0
1709770800000|2024-03-07 00:20:00|13.72|13.72|13.72|13.72|13.72|13.72|13.72|13.72|0
1709771100000|2024-03-07 00:25:00|13.71|13.71|13.71|13.71|13.71|13.71|13.71|13.71|0
1709771400000|2024-03-07 00:30:00|13.75|13.75|13.7|13.7|13.76|13.76|13.7|13.7|0
1709772000000|2024-03-07 00:40:00|13.71|13.71|13.71|13.71|13.71|13.71|13.69|13.69|0
1709772300000|2024-03-07 00:45:00|13.72|13.72|13.72|13.72|13.72|13.72|13.72|13.72|0
1709772900000|2024-03-07 00:55:00|13.71|13.71|13.7|13.7|13.71|13.71|13.7|13.7|0
1709802000000|2024-03-07 09:00:00|13.74|13.74|13.73|13.73|13.79|13.79|13.65|13.65|0
1709802300000|2024-03-07 09:05:00|13.71|13.71|13.71|13.71|13.71|13.71|13.71|13.71|0
1709802600000|2024-03-07 09:10:00|13.73|13.73|13.73|13.73|13.73|13.73|13.73|13.73|0
1709802900000|2024-03-07 09:15:00|13.72|13.72|13.72|13.72|13.72|13.72|13.72|13.72|0
1709803200000|2024-03-07 09:20:00|13.74|13.74|13.74|13.74|13.74|13.74|13.74|13.74|0
1709803500000|2024-03-07 09:25:00|13.73|13.73|13.73|13.73|13.73|13.73|13.73|13.73|0
1709803800000|2024-03-07 09:30:00|13.75|13.75|13.74|13.74|13.75|13.75|13.74|13.74|0
1709804400000|2024-03-07 09:40:00|13.75|13.75|13.75|13.75|13.75|13.75|13.75|13.75|0
1709804700000|2024-03-07 09:45:00|13.78|13.78|13.78|13.78|13.78|13.78|13.78|13.78|0
1709805000000|2024-03-07 09:50:00|13.79|13.79|13.8|13.8|13.8|13.8|13.79|13.79|0
1709805300000|2024-03-07 09:55:00|13.81|13.81|13.81|13.81|13.81|13.81|13.81|13.81|0
1709805900000|2024-03-07 10:05:00|13.78|13.78|13.82|13.82|13.82|13.82|13.78|13.78|0
1709806200000|2024-03-07 10:10:00|13.83|13.83|13.86|13.86|13.86|13.86|13.83|13.83|0
1709806500000|2024-03-07 10:15:00|13.82|13.82|13.86|13.86|13.86|13.86|13.82|13.82|0
1709806800000|2024-03-07 10:20:00|13.85|13.85|13.85|13.85|13.85|13.85|13.83|13.83|0
1709807100000|2024-03-07 10:25:00|13.83|13.83|13.85|13.85|13.85|13.85|13.83|13.83|0
1709807400000|2024-03-07 10:30:00|13.82|13.82|13.82|13.82|13.82|13.82|13.82|13.82|0
1709807700000|2024-03-07 10:35:00|13.81|13.81|13.79|13.79|13.81|13.81|13.79|13.79|0
1709808000000|2024-03-07 10:40:00|13.83|13.83|13.83|13.83|13.83|13.83|13.83|13.83|0
1709808300000|2024-03-07 10:45:00|13.81|13.81|13.81|13.81|13.81|13.81|13.81|13.81|0
1709808600000|2024-03-07 10:50:00|13.8|13.8|13.81|13.81|13.81|13.81|13.79|13.79|0
1709809200000|2024-03-07 11:00:00|13.8|13.8|13.81|13.81|13.81|13.81|13.79|13.79|0
1709809500000|2024-03-07 11:05:00|13.82|13.82|13.82|13.82|13.82|13.82|13.82|13.82|0
1709809800000|2024-03-07 11:10:00|13.81|13.81|13.81|13.81|13.81|13.81|13.81|13.81|0
1709810100000|2024-03-07 11:15:00|13.8|13.8|13.79|13.79|13.8|13.8|13.78|13.78|0
1709810400000|2024-03-07 11:20:00|13.77|13.77|13.76|13.76|13.77|13.77|13.76|13.76|0
1709810700000|2024-03-07 11:25:00|13.75|13.75|13.78|13.78|13.79|13.79|13.75|13.75|0
1709811000000|2024-03-07 11:30:00|13.77|13.77|13.77|13.77|13.77|13.77|13.77|13.77|0
1709811300000|2024-03-07 11:35:00|13.78|13.78|13.78|13.78|13.78|13.78|13.78|13.78|0
1709811600000|2024-03-07 11:40:00|13.77|13.77|13.75|13.75|13.78|13.78|13.75|13.75|0
1709811900000|2024-03-07 11:45:00|13.76|13.76|13.76|13.76|13.76|13.76|13.76|13.76|0
1709812200000|2024-03-07 11:50:00|13.77|13.77|13.73|13.73|13.77|13.77|13.73|13.73|0
1709812500000|2024-03-07 11:55:00|13.74|13.74|13.73|13.73|13.74|13.74|13.72|13.72|0
1709812800000|2024-03-07 12:00:00|13.76|13.76|13.76|13.76|13.77|13.77|13.72|13.72|0
1709813100000|2024-03-07 12:05:00|13.77|13.77|13.76|13.76|13.77|13.77|13.76|13.76|0
1709813400000|2024-03-07 12:10:00|13.75|13.75|13.75|13.75|13.75|13.75|13.75|13.75|0
1709813700000|2024-03-07 12:15:00|13.77|13.77|13.77|13.77|13.78|13.78|13.77|13.77|0
1709814000000|2024-03-07 12:20:00|13.78|13.78|13.75|13.75|13.78|13.78|13.75|13.75|0
1709814300000|2024-03-07 12:25:00|13.76|13.76|13.78|13.78|13.78|13.78|13.76|13.76|0
1709814600000|2024-03-07 12:30:00|13.79|13.79|13.8|13.8|13.8|13.8|13.79|13.79|0
1709814900000|2024-03-07 12:35:00|13.81|13.81|13.81|13.81|13.81|13.81|13.81|13.81|0
1709815500000|2024-03-07 12:45:00|13.82|13.82|13.78|13.78|13.82|13.82|13.78|13.78|0
1709815800000|2024-03-07 12:50:00|13.76|13.76|13.76|13.76|13.78|13.78|13.76|13.76|0
1709816100000|2024-03-07 12:55:00|13.77|13.77|13.77|13.77|13.77|13.77|13.77|13.77|0
1709816400000|2024-03-07 13:00:00|13.76|13.76|13.76|13.76|13.76|13.76|13.76|13.76|0
1709817300000|2024-03-07 13:15:00|13.78|13.78|13.78|13.78|13.78|13.78|13.78|13.78|0
1709817600000|2024-03-07 13:20:00|13.81|13.81|13.79|13.79|13.81|13.81|13.79|13.79|0
1709817900000|2024-03-07 13:25:00|13.8|13.8|13.77|13.77|13.8|13.8|13.77|13.77|0
1709818200000|2024-03-07 13:30:00|13.8|13.8|13.81|13.81|13.82|13.82|13.79|13.79|0
1709818500000|2024-03-07 13:35:00|13.82|13.82|13.86|13.86|13.86|13.86|13.82|13.82|0
1709818800000|2024-03-07 13:40:00|13.85|13.85|13.84|13.84|13.85|13.85|13.83|13.83|0
1709819100000|2024-03-07 13:45:00|13.85|13.85|13.86|13.86|13.86|13.86|13.85|13.85|0
1709819400000|2024-03-07 13:50:00|13.87|13.87|13.87|13.87|13.87|13.87|13.87|13.87|0
1709819700000|2024-03-07 13:55:00|13.89|13.89|13.9|13.9|13.9|13.9|13.88|13.88|0
1709820000000|2024-03-07 14:00:00|13.87|13.87|13.85|13.85|13.87|13.87|13.85|13.85|0
1709820300000|2024-03-07 14:05:00|13.86|13.86|13.87|13.87|13.87|13.87|13.84|13.84|0
1709820600000|2024-03-07 14:10:00|13.86|13.86|13.87|13.87|13.87|13.87|13.83|13.83|0
1709820900000|2024-03-07 14:15:00|13.88|13.88|13.88|13.88|13.9|13.9|13.87|13.87|0
1709821200000|2024-03-07 14:20:00|13.89|13.89|13.97|13.97|13.97|13.97|13.88|13.88|0
1709821500000|2024-03-07 14:25:00|13.91|13.91|13.88|13.88|13.95|13.95|13.83|13.83|0
1709821800000|2024-03-07 14:30:00|13.86|13.86|13.71|13.71|13.86|13.86|13.67|13.67|0
1709822100000|2024-03-07 14:35:00|13.72|13.72|13.61|13.61|13.72|13.72|13.61|13.61|0
1709822400000|2024-03-07 14:40:00|13.62|13.62|13.69|13.69|13.71|13.71|13.6|13.6|0
1709822700000|2024-03-07 14:45:00|13.65|13.65|13.56|13.56|13.65|13.65|13.5|13.5|0
1709823000000|2024-03-07 14:50:00|13.55|13.55|13.62|13.62|13.68|13.68|13.55|13.55|0
1709823300000|2024-03-07 14:55:00|13.61|13.61|13.58|13.58|13.65|13.65|13.55|13.55|0
1709823600000|2024-03-07 15:00:00|13.59|13.59|13.58|13.58|13.63|13.63|13.55|13.55|0
1709823900000|2024-03-07 15:05:00|13.59|13.59|13.52|13.52|13.59|13.59|13.48|13.48|0
1709824200000|2024-03-07 15:10:00|13.53|13.53|13.55|13.55|13.57|13.57|13.51|13.51|0
1709824500000|2024-03-07 15:15:00|13.56|13.56|13.58|13.58|13.59|13.59|13.56|13.56|0
1709824800000|2024-03-07 15:20:00|13.59|13.59|13.58|13.58|13.6|13.6|13.55|13.55|0
1709825100000|2024-03-07 15:25:00|13.59|13.59|13.57|13.57|13.62|13.62|13.55|13.55|0
1709825400000|2024-03-07 15:30:00|13.58|13.58|13.53|13.53|13.58|13.58|13.52|13.52|0
1709825700000|2024-03-07 15:35:00|13.52|13.52|13.59|13.59|13.61|13.61|13.52|13.52|0
1709826000000|2024-03-07 15:40:00|13.6|13.6|13.66|13.66|13.66|13.66|13.59|13.59|0
1709826300000|2024-03-07 15:45:00|13.67|13.67|13.65|13.65|13.69|13.69|13.64|13.64|0
1709826600000|2024-03-07 15:50:00|13.64|13.64|13.62|13.62|13.65|13.65|13.6|13.6|0
1709826900000|2024-03-07 15:55:00|13.61|13.61|13.64|13.64|13.66|13.66|13.6|13.6|0
1709827200000|2024-03-07 16:00:00|13.63|13.63|13.6|13.6|13.65|13.65|13.58|13.58|0
1709827500000|2024-03-07 16:05:00|13.59|13.59|13.59|13.59|13.6|13.6|13.56|13.56|0
1709827800000|2024-03-07 16:10:00|13.6|13.6|13.64|13.64|13.65|13.65|13.6|13.6|0
1709828100000|2024-03-07 16:15:00|13.65|13.65|13.66|13.66|13.66|13.66|13.64|13.64|0
1709828400000|2024-03-07 16:20:00|13.67|13.67|13.69|13.69|13.7|13.7|13.65|13.65|0
1709828700000|2024-03-07 16:25:00|13.7|13.7|13.69|13.69|13.7|13.7|13.68|13.68|0
1709829000000|2024-03-07 16:30:00|13.68|13.68|13.67|13.67|13.69|13.69|13.65|13.65|0
1709829300000|2024-03-07 16:35:00|13.66|13.66|13.64|13.64|13.66|13.66|13.61|13.61|0
1709829600000|2024-03-07 16:40:00|13.65|13.65|13.66|13.66|13.68|13.68|13.64|13.64|0
1709829900000|2024-03-07 16:45:00|13.67|13.67|13.66|13.66|13.67|13.67|13.65|13.65|0
1709830200000|2024-03-07 16:50:00|13.65|13.65|13.62|13.62|13.66|13.66|13.61|13.61|0
1709830500000|2024-03-07 16:55:00|13.63|13.63|13.6|13.6|13.63|13.63|13.6|13.6|0
1709830800000|2024-03-07 17:00:00|13.61|13.61|13.66|13.66|13.67|13.67|13.61|13.61|0
1709831100000|2024-03-07 17:05:00|13.67|13.67|13.68|13.68|13.69|13.69|13.66|13.66|0
1709831400000|2024-03-07 17:10:00|13.69|13.69|13.68|13.68|13.7|13.7|13.68|13.68|0
1709831700000|2024-03-07 17:15:00|13.7|13.7|13.68|13.68|13.7|13.7|13.67|13.67|0
1709832000000|2024-03-07 17:20:00|13.69|13.69|13.69|13.69|13.69|13.69|13.66|13.66|0
1709832300000|2024-03-07 17:25:00|13.7|13.7|13.67|13.67|13.7|13.7|13.66|13.66|0
1709832600000|2024-03-07 17:30:00|13.68|13.68|13.7|13.7|13.7|13.7|13.67|13.67|0
1709832900000|2024-03-07 17:35:00|13.71|13.71|13.69|13.69|13.71|13.71|13.68|13.68|0
1709833200000|2024-03-07 17:40:00|13.68|13.68|13.7|13.7|13.71|13.71|13.67|13.67|0
1709833500000|2024-03-07 17:45:00|13.69|13.69|13.71|13.71|13.71|13.71|13.69|13.69|0
1709833800000|2024-03-07 17:50:00|13.72|13.72|13.71|13.71|13.73|13.73|13.71|13.71|0
1709834100000|2024-03-07 17:55:00|13.7|13.7|13.72|13.72|13.72|13.72|13.69|13.69|0
1709834400000|2024-03-07 18:00:00|13.73|13.73|13.72|13.72|13.74|13.74|13.71|13.71|0
1709834700000|2024-03-07 18:05:00|13.73|13.73|13.73|13.73|13.73|13.73|13.71|13.71|0
1709835000000|2024-03-07 18:10:00|13.72|13.72|13.69|13.69|13.73|13.73|13.69|13.69|0
1709835300000|2024-03-07 18:15:00|13.7|13.7|13.71|13.71|13.71|13.71|13.69|13.69|0
1709835600000|2024-03-07 18:20:00|13.7|13.7|13.72|13.72|13.72|13.72|13.69|13.69|0
1709835900000|2024-03-07 18:25:00|13.73|13.73|13.73|13.73|13.75|13.75|13.72|13.72|0
1709836200000|2024-03-07 18:30:00|13.74|13.74|13.72|13.72|13.74|13.74|13.71|13.71|0
1709836500000|2024-03-07 18:35:00|13.73|13.73|13.72|13.72|13.75|13.75|13.72|13.72|0
1709836800000|2024-03-07 18:40:00|13.73|13.73|13.74|13.74|13.75|13.75|13.72|13.72|0
1709837100000|2024-03-07 18:45:00|13.73|13.73|13.74|13.74|13.74|13.74|13.73|13.73|0
1709837400000|2024-03-07 18:50:00|13.73|13.73|13.72|13.72|13.73|13.73|13.71|13.71|0
1709837700000|2024-03-07 18:55:00|13.73|13.73|13.73|13.73|13.74|13.74|13.72|13.72|0
1709838000000|2024-03-07 19:00:00|13.72|13.72|13.72|13.72|13.74|13.74|13.71|13.71|0
1709838300000|2024-03-07 19:05:00|13.71|13.71|13.68|13.68|13.72|13.72|13.68|13.68|0
1709838600000|2024-03-07 19:10:00|13.69|13.69|13.69|13.69|13.69|13.69|13.66|13.66|0
1709838900000|2024-03-07 19:15:00|13.68|13.68|13.67|13.67|13.68|13.68|13.66|13.66|0
1709839200000|2024-03-07 19:20:00|13.66|13.66|13.68|13.68|13.68|13.68|13.66|13.66|0
1709839500000|2024-03-07 19:25:00|13.67|13.67|13.69|13.69|13.7|13.7|13.67|13.67|0
1709839800000|2024-03-07 19:30:00|13.68|13.68|13.68|13.68|13.7|13.7|13.68|13.68|0
1709840100000|2024-03-07 19:35:00|13.69|13.69|13.67|13.67|13.69|13.69|13.66|13.66|0
1709840400000|2024-03-07 19:40:00|13.66|13.66|13.66|13.66|13.68|13.68|13.65|13.65|0
1709840700000|2024-03-07 19:45:00|13.65|13.65|13.67|13.67|13.67|13.67|13.65|13.65|0
1709841000000|2024-03-07 19:50:00|13.68|13.68|13.7|13.7|13.71|13.71|13.67|13.67|0
1709841300000|2024-03-07 19:55:00|13.71|13.71|13.7|13.7|13.71|13.71|13.68|13.68|0
1709841600000|2024-03-07 20:00:00|13.69|13.69|13.7|13.7|13.71|13.71|13.67|13.67|0
1709841900000|2024-03-07 20:05:00|13.69|13.69|13.69|13.69|13.7|13.7|13.67|13.67|0
1709842200000|2024-03-07 20:10:00|13.7|13.7|13.71|13.71|13.71|13.71|13.69|13.69|0
1709842500000|2024-03-07 20:15:00|13.7|13.7|13.7|13.7|13.71|13.71|13.69|13.69|0
1709842800000|2024-03-07 20:20:00|13.71|13.71|13.7|13.7|13.72|13.72|13.69|13.69|0
1709843100000|2024-03-07 20:25:00|13.71|13.71|13.7|13.7|13.71|13.71|13.7|13.7|0
1709843400000|2024-03-07 20:30:00|13.71|13.71|13.72|13.72|13.72|13.72|13.7|13.7|0
1709843700000|2024-03-07 20:35:00|13.71|13.71|13.67|13.67|13.71|13.71|13.66|13.66|0
1709844000000|2024-03-07 20:40:00|13.66|13.66|13.67|13.67|13.68|13.68|13.66|13.66|0
1709844300000|2024-03-07 20:45:00|13.66|13.66|13.68|13.68|13.7|13.7|13.66|13.66|0
1709844600000|2024-03-07 20:50:00|13.69|13.69|13.7|13.7|13.7|13.7|13.67|13.67|0
1709844900000|2024-03-07 20:55:00|13.69|13.69|13.66|13.66|13.7|13.7|13.66|13.66|0
1709845200000|2024-03-07 21:00:00|13.68|13.68|13.64|13.64|13.68|13.68|13.62|13.62|0
1709845500000|2024-03-07 21:05:00|13.67|13.67|13.67|13.67|13.67|13.67|13.67|13.67|0
1709845800000|2024-03-07 21:10:00|13.7|13.7|13.68|13.68|13.7|13.7|13.68|13.68|0
1709846100000|2024-03-07 21:15:00|13.67|13.67|13.65|13.65|13.68|13.68|13.65|13.65|0
1709846400000|2024-03-07 21:20:00|13.66|13.66|13.66|13.66|13.66|13.66|13.66|13.66|0
1709846700000|2024-03-07 21:25:00|13.6|13.6|13.61|13.61|13.61|13.61|13.6|13.6|0
1709847000000|2024-03-07 21:30:00|13.6|13.6|13.64|13.64|13.64|13.64|13.6|13.6|0
1709847300000|2024-03-07 21:35:00|13.66|13.66|13.66|13.66|13.66|13.66|13.66|13.66|0
1709848200000|2024-03-07 21:50:00|13.64|13.64|13.64|13.64|13.64|13.64|13.64|13.64|0
1709848500000|2024-03-07 21:55:00|13.66|13.66|13.64|13.64|13.66|13.66|13.64|13.64|0
1709848800000|2024-03-07 22:00:00|13.65|13.65|13.65|13.65|13.65|13.65|13.65|13.65|0
1709850000000|2024-03-07 22:20:00|13.66|13.66|13.66|13.66|13.66|13.66|13.66|13.66|0
1709850600000|2024-03-07 22:30:00|13.67|13.67|13.66|13.66|13.67|13.67|13.66|13.66|0
1709851200000|2024-03-07 22:40:00|13.65|13.65|13.66|13.66|13.66|13.66|13.64|13.64|0
1709853000000|2024-03-07 23:10:00|13.65|13.65|13.65|13.65|13.65|13.65|13.65|13.65|0
1709854200000|2024-03-07 23:30:00|13.64|13.64|13.64|13.64|13.64|13.64|13.64|13.64|0
1709854500000|2024-03-07 23:35:00|13.65|13.65|13.65|13.65|13.65|13.65|13.65|13.65|0
1709854800000|2024-03-07 23:40:00|13.66|13.66|13.66|13.66|13.66|13.66|13.66|13.66|0
1709855100000|2024-03-07 23:45:00|13.65|13.65|13.65|13.65|13.65|13.65|13.65|13.65|0
1709769600000|2024-03-07 00:00:00|13.71|13.71|13.71|13.71|13.71|13.71|13.71|13.71|0
1709769900000|2024-03-07 00:05:00|13.74|13.74|13.74|13.74|13.74|13.74|13.71|13.71|0
1709770200000|2024-03-07 00:10:00|13.71|13.71|13.71|13.71|13.71|13.71|13.71|13.71|0
1709770500000|2024-03-07 00:15:00|13.74|13.74|13.76|13.76|13.76|13.76|13.74|13.74|0
1709770800000|2024-03-07 00:20:00|13.72|13.72|13.72|13.72|13.72|13.72|13.72|13.72|0
1709771100000|2024-03-07 00:25:00|13.71|13.71|13.71|13.71|13.71|13.71|13.71|13.71|0
1709771400000|2024-03-07 00:30:00|13.75|13.75|13.7|13.7|13.76|13.76|13.7|13.7|0
1709772000000|2024-03-07 00:40:00|13.71|13.71|13.71|13.71|13.71|13.71|13.69|13.69|0
1709772300000|2024-03-07 00:45:00|13.72|13.72|13.72|13.72|13.72|13.72|13.72|13.72|0
1709772900000|2024-03-07 00:55:00|13.71|13.71|13.7|13.7|13.71|13.71|13.7|13.7|0
1709802000000|2024-03-07 09:00:00|13.74|13.74|13.73|13.73|13.79|13.79|13.65|13.65|0
1709802300000|2024-03-07 09:05:00|13.71|13.71|13.71|13.71|13.71|13.71|13.71|13.71|0
1709802600000|2024-03-07 09:10:00|13.73|13.73|13.73|13.73|13.73|13.73|13.73|13.73|0
1709802900000|2024-03-07 09:15:00|13.72|13.72|13.72|13.72|13.72|13.72|13.72|13.72|0
1709803200000|2024-03-07 09:20:00|13.74|13.74|13.74|13.74|13.74|13.74|13.74|13.74|0
1709803500000|2024-03-07 09:25:00|13.73|13.73|13.73|13.73|13.73|13.73|13.73|13.73|0
1709803800000|2024-03-07 09:30:00|13.75|13.75|13.74|13.74|13.75|13.75|13.74|13.74|0
1709804400000|2024-03-07 09:40:00|13.75|13.75|13.75|13.75|13.75|13.75|13.75|13.75|0
1709804700000|2024-03-07 09:45:00|13.78|13.78|13.78|13.78|13.78|13.78|13.78|13.78|0
1709805000000|2024-03-07 09:50:00|13.79|13.79|13.8|13.8|13.8|13.8|13.79|13.79|0
1709805300000|2024-03-07 09:55:00|13.81|13.81|13.81|13.81|13.81|13.81|13.81|13.81|0
1709805900000|2024-03-07 10:05:00|13.78|13.78|13.82|13.82|13.82|13.82|13.78|13.78|0
1709806200000|2024-03-07 10:10:00|13.83|13.83|13.86|13.86|13.86|13.86|13.83|13.83|0
1709806500000|2024-03-07 10:15:00|13.82|13.82|13.86|13.86|13.86|13.86|13.82|13.82|0
1709806800000|2024-03-07 10:20:00|13.85|13.85|13.85|13.85|13.85|13.85|13.83|13.83|0
1709807100000|2024-03-07 10:25:00|13.83|13.83|13.85|13.85|13.85|13.85|13.83|13.83|0
1709807400000|2024-03-07 10:30:00|13.82|13.82|13.82|13.82|13.82|13.82|13.82|13.82|0
1709807700000|2024-03-07 10:35:00|13.81|13.81|13.79|13.79|13.81|13.81|13.79|13.79|0
1709808000000|2024-03-07 10:40:00|13.83|13.83|13.83|13.83|13.83|13.83|13.83|13.83|0
1709808300000|2024-03-07 10:45:00|13.81|13.81|13.81|13.81|13.81|13.81|13.81|13.81|0
1709808600000|2024-03-07 10:50:00|13.8|13.8|13.81|13.81|13.81|13.81|13.79|13.79|0
1709809200000|2024-03-07 11:00:00|13.8|13.8|13.81|13.81|13.81|13.81|13.79|13.79|0
1709809500000|2024-03-07 11:05:00|13.82|13.82|13.82|13.82|13.82|13.82|13.82|13.82|0
1709809800000|2024-03-07 11:10:00|13.81|13.81|13.81|13.81|13.81|13.81|13.81|13.81|0
1709810100000|2024-03-07 11:15:00|13.8|13.8|13.79|13.79|13.8|13.8|13.78|13.78|0
1709810400000|2024-03-07 11:20:00|13.77|13.77|13.76|13.76|13.77|13.77|13.76|13.76|0
1709810700000|2024-03-07 11:25:00|13.75|13.75|13.78|13.78|13.79|13.79|13.75|13.75|0
1709811000000|2024-03-07 11:30:00|13.77|13.77|13.77|13.77|13.77|13.77|13.77|13.77|0
1709811300000|2024-03-07 11:35:00|13.78|13.78|13.78|13.78|13.78|13.78|13.78|13.78|0
1709811600000|2024-03-07 11:40:00|13.77|13.77|13.75|13.75|13.78|13.78|13.75|13.75|0
1709811900000|2024-03-07 11:45:00|13.76|13.76|13.76|13.76|13.76|13.76|13.76|13.76|0
1709812200000|2024-03-07 11:50:00|13.77|13.77|13.73|13.73|13.77|13.77|13.73|13.73|0
1709812500000|2024-03-07 11:55:00|13.74|13.74|13.73|13.73|13.74|13.74|13.72|13.72|0
1709812800000|2024-03-07 12:00:00|13.76|13.76|13.76|13.76|13.77|13.77|13.72|13.72|0
1709813100000|2024-03-07 12:05:00|13.77|13.77|13.76|13.76|13.77|13.77|13.76|13.76|0
1709813400000|2024-03-07 12:10:00|13.75|13.75|13.75|13.75|13.75|13.75|13.75|13.75|0
1709813700000|2024-03-07 12:15:00|13.77|13.77|13.77|13.77|13.78|13.78|13.77|13.77|0
1709814000000|2024-03-07 12:20:00|13.78|13.78|13.75|13.75|13.78|13.78|13.75|13.75|0
1709814300000|2024-03-07 12:25:00|13.76|13.76|13.78|13.78|13.78|13.78|13.76|13.76|0
1709814600000|2024-03-07 12:30:00|13.79|13.79|13.8|13.8|13.8|13.8|13.79|13.79|0
1709814900000|2024-03-07 12:35:00|13.81|13.81|13.81|13.81|13.81|13.81|13.81|13.81|0
1709815500000|2024-03-07 12:45:00|13.82|13.82|13.78|13.78|13.82|13.82|13.78|13.78|0
1709815800000|2024-03-07 12:50:00|13.76|13.76|13.76|13.76|13.78|13.78|13.76|13.76|0
1709816100000|2024-03-07 12:55:00|13.77|13.77|13.77|13.77|13.77|13.77|13.77|13.77|0
1709816400000|2024-03-07 13:00:00|13.76|13.76|13.76|13.76|13.76|13.76|13.76|13.76|0
1709817300000|2024-03-07 13:15:00|13.78|13.78|13.78|13.78|13.78|13.78|13.78|13.78|0
1709817600000|2024-03-07 13:20:00|13.81|13.81|13.79|13.79|13.81|13.81|13.79|13.79|0
1709817900000|2024-03-07 13:25:00|13.8|13.8|13.77|13.77|13.8|13.8|13.77|13.77|0
1709818200000|2024-03-07 13:30:00|13.8|13.8|13.81|13.81|13.82|13.82|13.79|13.79|0
1709818500000|2024-03-07 13:35:00|13.82|13.82|13.86|13.86|13.86|13.86|13.82|13.82|0
1709818800000|2024-03-07 13:40:00|13.85|13.85|13.84|13.84|13.85|13.85|13.83|13.83|0
1709819100000|2024-03-07 13:45:00|13.85|13.85|13.86|13.86|13.86|13.86|13.85|13.85|0
1709819400000|2024-03-07 13:50:00|13.87|13.87|13.87|13.87|13.87|13.87|13.87|13.87|0
1709819700000|2024-03-07 13:55:00|13.89|13.89|13.9|13.9|13.9|13.9|13.88|13.88|0
1709820000000|2024-03-07 14:00:00|13.87|13.87|13.85|13.85|13.87|13.87|13.85|13.85|0
1709820300000|2024-03-07 14:05:00|13.86|13.86|13.87|13.87|13.87|13.87|13.84|13.84|0
1709820600000|2024-03-07 14:10:00|13.86|13.86|13.87|13.87|13.87|13.87|13.83|13.83|0
1709820900000|2024-03-07 14:15:00|13.88|13.88|13.88|13.88|13.9|13.9|13.87|13.87|0
1709821200000|2024-03-07 14:20:00|13.89|13.89|13.97|13.97|13.97|13.97|13.88|13.88|0
1709821500000|2024-03-07 14:25:00|13.91|13.91|13.88|13.88|13.95|13.95|13.83|13.83|0
1709821800000|2024-03-07 14:30:00|13.86|13.86|13.71|13.71|13.86|13.86|13.67|13.67|0
1709822100000|2024-03-07 14:35:00|13.72|13.72|13.61|13.61|13.72|13.72|13.61|13.61|0
1709822400000|2024-03-07 14:40:00|13.62|13.62|13.69|13.69|13.71|13.71|13.6|13.6|0
1709822700000|2024-03-07 14:45:00|13.65|13.65|13.56|13.56|13.65|13.65|13.5|13.5|0
1709823000000|2024-03-07 14:50:00|13.55|13.55|13.62|13.62|13.68|13.68|13.55|13.55|0
1709823300000|2024-03-07 14:55:00|13.61|13.61|13.58|13.58|13.65|13.65|13.55|13.55|0
1709823600000|2024-03-07 15:00:00|13.59|13.59|13.58|13.58|13.63|13.63|13.55|13.55|0
1709823900000|2024-03-07 15:05:00|13.59|13.59|13.52|13.52|13.59|13.59|13.48|13.48|0
1709824200000|2024-03-07 15:10:00|13.53|13.53|13.55|13.55|13.57|13.57|13.51|13.51|0
1709824500000|2024-03-07 15:15:00|13.56|13.56|13.58|13.58|13.59|13.59|13.56|13.56|0
1709824800000|2024-03-07 15:20:00|13.59|13.59|13.58|13.58|13.6|13.6|13.55|13.55|0
1709825100000|2024-03-07 15:25:00|13.59|13.59|13.57|13.57|13.62|13.62|13.55|13.55|0
1709825400000|2024-03-07 15:30:00|13.58|13.58|13.53|13.53|13.58|13.58|13.52|13.52|0
1709825700000|2024-03-07 15:35:00|13.52|13.52|13.59|13.59|13.61|13.61|13.52|13.52|0
1709826000000|2024-03-07 15:40:00|13.6|13.6|13.66|13.66|13.66|13.66|13.59|13.59|0
1709826300000|2024-03-07 15:45:00|13.67|13.67|13.65|13.65|13.69|13.69|13.64|13.64|0
1709826600000|2024-03-07 15:50:00|13.64|13.64|13.62|13.62|13.65|13.65|13.6|13.6|0
1709826900000|2024-03-07 15:55:00|13.61|13.61|13.64|13.64|13.66|13.66|13.6|13.6|0
1709827200000|2024-03-07 16:00:00|13.63|13.63|13.6|13.6|13.65|13.65|13.58|13.58|0
1709827500000|2024-03-07 16:05:00|13.59|13.59|13.59|13.59|13.6|13.6|13.56|13.56|0
1709827800000|2024-03-07 16:10:00|13.6|13.6|13.64|13.64|13.65|13.65|13.6|13.6|0
1709828100000|2024-03-07 16:15:00|13.65|13.65|13.66|13.66|13.66|13.66|13.64|13.64|0
1709828400000|2024-03-07 16:20:00|13.67|13.67|13.69|13.69|13.7|13.7|13.65|13.65|0
1709828700000|2024-03-07 16:25:00|13.7|13.7|13.69|13.69|13.7|13.7|13.68|13.68|0
1709829000000|2024-03-07 16:30:00|13.68|13.68|13.67|13.67|13.69|13.69|13.65|13.65|0
1709829300000|2024-03-07 16:35:00|13.66|13.66|13.64|13.64|13.66|13.66|13.61|13.61|0
1709829600000|2024-03-07 16:40:00|13.65|13.65|13.66|13.66|13.68|13.68|13.64|13.64|0
1709829900000|2024-03-07 16:45:00|13.67|13.67|13.66|13.66|13.67|13.67|13.65|13.65|0
1709830200000|2024-03-07 16:50:00|13.65|13.65|13.62|13.62|13.66|13.66|13.61|13.61|0
1709830500000|2024-03-07 16:55:00|13.63|13.63|13.6|13.6|13.63|13.63|13.6|13.6|0
1709830800000|2024-03-07 17:00:00|13.61|13.61|13.66|13.66|13.67|13.67|13.61|13.61|0
1709831100000|2024-03-07 17:05:00|13.67|13.67|13.68|13.68|13.69|13.69|13.66|13.66|0
1709831400000|2024-03-07 17:10:00|13.69|13.69|13.68|13.68|13.7|13.7|13.68|13.68|0
1709831700000|2024-03-07 17:15:00|13.7|13.7|13.68|13.68|13.7|13.7|13.67|13.67|0
1709832000000|2024-03-07 17:20:00|13.69|13.69|13.69|13.69|13.69|13.69|13.66|13.66|0
1709832300000|2024-03-07 17:25:00|13.7|13.7|13.67|13.67|13.7|13.7|13.66|13.66|0
1709832600000|2024-03-07 17:30:00|13.68|13.68|13.7|13.7|13.7|13.7|13.67|13.67|0
1709832900000|2024-03-07 17:35:00|13.71|13.71|13.69|13.69|13.71|13.71|13.68|13.68|0
1709833200000|2024-03-07 17:40:00|13.68|13.68|13.7|13.7|13.71|13.71|13.67|13.67|0
1709833500000|2024-03-07 17:45:00|13.69|13.69|13.71|13.71|13.71|13.71|13.69|13.69|0
1709833800000|2024-03-07 17:50:00|13.72|13.72|13.71|13.71|13.73|13.73|13.71|13.71|0
1709834100000|2024-03-07 17:55:00|13.7|13.7|13.72|13.72|13.72|13.72|13.69|13.69|0
1709834400000|2024-03-07 18:00:00|13.73|13.73|13.72|13.72|13.74|13.74|13.71|13.71|0
1709834700000|2024-03-07 18:05:00|13.73|13.73|13.73|13.73|13.73|13.73|13.71|13.71|0
1709835000000|2024-03-07 18:10:00|13.72|13.72|13.69|13.69|13.73|13.73|13.69|13.69|0
1709835300000|2024-03-07 18:15:00|13.7|13.7|13.71|13.71|13.71|13.71|13.69|13.69|0
1709835600000|2024-03-07 18:20:00|13.7|13.7|13.72|13.72|13.72|13.72|13.69|13.69|0
1709835900000|2024-03-07 18:25:00|13.73|13.73|13.73|13.73|13.75|13.75|13.72|13.72|0
1709836200000|2024-03-07 18:30:00|13.74|13.74|13.72|13.72|13.74|13.74|13.71|13.71|0
1709836500000|2024-03-07 18:35:00|13.73|13.73|13.72|13.72|13.75|13.75|13.72|13.72|0
1709836800000|2024-03-07 18:40:00|13.73|13.73|13.74|13.74|13.75|13.75|13.72|13.72|0
1709837100000|2024-03-07 18:45:00|13.73|13.73|13.74|13.74|13.74|13.74|13.73|13.73|0
1709837400000|2024-03-07 18:50:00|13.73|13.73|13.72|13.72|13.73|13.73|13.71|13.71|0
1709837700000|2024-03-07 18:55:00|13.73|13.73|13.73|13.73|13.74|13.74|13.72|13.72|0
1709838000000|2024-03-07 19:00:00|13.72|13.72|13.72|13.72|13.74|13.74|13.71|13.71|0
1709838300000|2024-03-07 19:05:00|13.71|13.71|13.68|13.68|13.72|13.72|13.68|13.68|0
1709838600000|2024-03-07 19:10:00|13.69|13.69|13.69|13.69|13.69|13.69|13.66|13.66|0
1709838900000|2024-03-07 19:15:00|13.68|13.68|13.67|13.67|13.68|13.68|13.66|13.66|0
1709839200000|2024-03-07 19:20:00|13.66|13.66|13.68|13.68|13.68|13.68|13.66|13.66|0
1709839500000|2024-03-07 19:25:00|13.67|13.67|13.69|13.69|13.7|13.7|13.67|13.67|0
1709839800000|2024-03-07 19:30:00|13.68|13.68|13.68|13.68|13.7|13.7|13.68|13.68|0
1709840100000|2024-03-07 19:35:00|13.69|13.69|13.67|13.67|13.69|13.69|13.66|13.66|0
1709840400000|2024-03-07 19:40:00|13.66|13.66|13.66|13.66|13.68|13.68|13.65|13.65|0
1709840700000|2024-03-07 19:45:00|13.65|13.65|13.67|13.67|13.67|13.67|13.65|13.65|0
1709841000000|2024-03-07 19:50:00|13.68|13.68|13.7|13.7|13.71|13.71|13.67|13.67|0
1709841300000|2024-03-07 19:55:00|13.71|13.71|13.7|13.7|13.71|13.71|13.68|13.68|0
1709841600000|2024-03-07 20:00:00|13.69|13.69|13.7|13.7|13.71|13.71|13.67|13.67|0
1709841900000|2024-03-07 20:05:00|13.69|13.69|13.69|13.69|13.7|13.7|13.67|13.67|0
1709842200000|2024-03-07 20:10:00|13.7|13.7|13.71|13.71|13.71|13.71|13.69|13.69|0
1709842500000|2024-03-07 20:15:00|13.7|13.7|13.7|13.7|13.71|13.71|13.69|13.69|0
1709842800000|2024-03-07 20:20:00|13.71|13.71|13.7|13.7|13.72|13.72|13.69|13.69|0
1709843100000|2024-03-07 20:25:00|13.71|13.71|13.7|13.7|13.71|13.71|13.7|13.7|0
1709843400000|2024-03-07 20:30:00|13.71|13.71|13.72|13.72|13.72|13.72|13.7|13.7|0
1709843700000|2024-03-07 20:35:00|13.71|13.71|13.67|13.67|13.71|13.71|13.66|13.66|0
1709844000000|2024-03-07 20:40:00|13.66|13.66|13.67|13.67|13.68|13.68|13.66|13.66|0
1709844300000|2024-03-07 20:45:00|13.66|13.66|13.68|13.68|13.7|13.7|13.66|13.66|0
1709844600000|2024-03-07 20:50:00|13.69|13.69|13.7|13.7|13.7|13.7|13.67|13.67|0
1709844900000|2024-03-07 20:55:00|13.69|13.69|13.66|13.66|13.7|13.7|13.66|13.66|0
1709845200000|2024-03-07 21:00:00|13.68|13.68|13.64|13.64|13.68|13.68|13.62|13.62|0
1709845500000|2024-03-07 21:05:00|13.67|13.67|13.67|13.67|13.67|13.67|13.67|13.67|0
1709845800000|2024-03-07 21:10:00|13.7|13.7|13.68|13.68|13.7|13.7|13.68|13.68|0
1709846100000|2024-03-07 21:15:00|13.67|13.67|13.65|13.65|13.68|13.68|13.65|13.65|0
1709846400000|2024-03-07 21:20:00|13.66|13.66|13.66|13.66|13.66|13.66|13.66|13.66|0
1709846700000|2024-03-07 21:25:00|13.6|13.6|13.61|13.61|13.61|13.61|13.6|13.6|0
1709847000000|2024-03-07 21:30:00|13.6|13.6|13.64|13.64|13.64|13.64|13.6|13.6|0
1709847300000|2024-03-07 21:35:00|13.66|13.66|13.66|13.66|13.66|13.66|13.66|13.66|0
1709848200000|2024-03-07 21:50:00|13.64|13.64|13.64|13.64|13.64|13.64|13.64|13.64|0
1709848500000|2024-03-07 21:55:00|13.66|13.66|13.64|13.64|13.66|13.66|13.64|13.64|0
1709848800000|2024-03-07 22:00:00|13.65|13.65|13.65|13.65|13.65|13.65|13.65|13.65|0
1709850000000|2024-03-07 22:20:00|13.66|13.66|13.66|13.66|13.66|13.66|13.66|13.66|0
1709850600000|2024-03-07 22:30:00|13.67|13.67|13.66|13.66|13.67|13.67|13.66|13.66|0
1709851200000|2024-03-07 22:40:00|13.65|13.65|13.66|13.66|13.66|13.66|13.64|13.64|0
1709853000000|2024-03-07 23:10:00|13.65|13.65|13.65|13.65|13.65|13.65|13.65|13.65|0
1709854200000|2024-03-07 23:30:00|13.64|13.64|13.64|13.64|13.64|13.64|13.64|13.64|0
1709854500000|2024-03-07 23:35:00|13.65|13.65|13.65|13.65|13.65|13.65|13.65|13.65|0
1709854800000|2024-03-07 23:40:00|13.66|13.66|13.66|13.66|13.66|13.66|13.66|13.66|0
1709855100000|2024-03-07 23:45:00|13.65|13.65|13.65|13.65|13.65|13.65|13.65|13.65|0
1709856000000|2024-03-08 00:00:00|13.62|13.62|13.62|13.62|13.62|13.62|13.62|13.62|0
1709856300000|2024-03-08 00:05:00|13.64|13.64|13.65|13.65|13.66|13.66|13.64|13.64|0
1709856600000|2024-03-08 00:10:00|13.66|13.66|13.66|13.66|13.66|13.66|13.66|13.66|0
1709857200000|2024-03-08 00:20:00|13.65|13.65|13.69|13.69|13.69|13.69|13.65|13.65|0
1709857500000|2024-03-08 00:25:00|13.7|13.7|13.7|13.7|13.7|13.7|13.67|13.67|0
1709857800000|2024-03-08 00:30:00|13.68|13.68|13.77|13.77|13.81|13.81|13.68|13.68|0
1709858100000|2024-03-08 00:35:00|13.75|13.75|13.81|13.81|13.81|13.81|13.73|13.73|0
1709858400000|2024-03-08 00:40:00|13.8|13.8|13.82|13.82|13.86|13.86|13.79|13.79|0
1709858700000|2024-03-08 00:45:00|13.81|13.81|13.81|13.81|13.86|13.86|13.81|13.81|0
1709859000000|2024-03-08 00:50:00|13.83|13.83|13.83|13.83|13.87|13.87|13.83|13.83|0
1709859300000|2024-03-08 00:55:00|13.81|13.81|13.87|13.87|13.87|13.87|13.81|13.81|0
1709888400000|2024-03-08 09:00:00|13.88|13.88|13.8|13.8|13.95|13.95|13.8|13.8|0
1709888700000|2024-03-08 09:05:00|13.86|13.86|13.81|13.81|13.88|13.88|13.81|13.81|0
1709889000000|2024-03-08 09:10:00|13.91|13.91|13.91|13.91|13.91|13.91|13.91|13.91|0
1709889300000|2024-03-08 09:15:00|13.87|13.87|13.86|13.86|13.87|13.87|13.86|13.86|0
1709889600000|2024-03-08 09:20:00|13.91|13.91|13.87|13.87|13.91|13.91|13.86|13.86|0
1709890200000|2024-03-08 09:30:00|13.85|13.85|13.81|13.81|13.86|13.86|13.81|13.81|0
1709890800000|2024-03-08 09:40:00|13.82|13.82|13.83|13.83|13.83|13.83|13.82|13.82|0
1709891400000|2024-03-08 09:50:00|13.81|13.81|13.83|13.83|13.83|13.83|13.81|13.81|0
1709891700000|2024-03-08 09:55:00|13.86|13.86|13.86|13.86|13.86|13.86|13.84|13.84|0
1709892000000|2024-03-08 10:00:00|13.92|13.92|13.87|13.87|13.94|13.94|13.87|13.87|0
1709892300000|2024-03-08 10:05:00|13.92|13.92|13.91|13.91|13.92|13.92|13.91|13.91|0
1709892600000|2024-03-08 10:10:00|13.9|13.9|13.91|13.91|13.91|13.91|13.88|13.88|0
1709892900000|2024-03-08 10:15:00|13.89|13.89|13.89|13.89|13.89|13.89|13.89|13.89|0
1709893200000|2024-03-08 10:20:00|13.9|13.9|13.9|13.9|13.9|13.9|13.9|13.9|0
1709893500000|2024-03-08 10:25:00|13.88|13.88|13.92|13.92|13.92|13.92|13.88|13.88|0
1709893800000|2024-03-08 10:30:00|13.9|13.9|13.88|13.88|13.9|13.9|13.88|13.88|0
1709894400000|2024-03-08 10:40:00|13.91|13.91|13.91|13.91|13.91|13.91|13.91|13.91|0
1709894700000|2024-03-08 10:45:00|13.92|13.92|13.89|13.89|13.92|13.92|13.88|13.88|0
1709895000000|2024-03-08 10:50:00|13.86|13.86|13.84|13.84|13.86|13.86|13.84|13.84|0
1709895300000|2024-03-08 10:55:00|13.89|13.89|13.96|13.96|13.96|13.96|13.89|13.89|0
1709895600000|2024-03-08 11:00:00|13.95|13.95|13.95|13.95|13.95|13.95|13.95|13.95|0
1709895900000|2024-03-08 11:05:00|13.94|13.94|13.91|13.91|13.95|13.95|13.91|13.91|0
1709896200000|2024-03-08 11:10:00|13.95|13.95|13.96|13.96|13.96|13.96|13.95|13.95|0
1709896500000|2024-03-08 11:15:00|13.91|13.91|13.9|13.9|13.93|13.93|13.9|13.9|0
1709896800000|2024-03-08 11:20:00|13.93|13.93|13.94|13.94|13.94|13.94|13.93|13.93|0
1709897100000|2024-03-08 11:25:00|13.9|13.9|13.9|13.9|13.9|13.9|13.9|13.9|0
1709897400000|2024-03-08 11:30:00|13.91|13.91|13.9|13.9|13.91|13.91|13.9|13.9|0
1709898000000|2024-03-08 11:40:00|13.91|13.91|13.89|13.89|13.91|13.91|13.89|13.89|0
1709898300000|2024-03-08 11:45:00|13.88|13.88|13.87|13.87|13.88|13.88|13.87|13.87|0
1709898600000|2024-03-08 11:50:00|13.85|13.85|13.83|13.83|13.85|13.85|13.82|13.82|0
1709898900000|2024-03-08 11:55:00|13.81|13.81|13.86|13.86|13.86|13.86|13.81|13.81|0
1709899200000|2024-03-08 12:00:00|13.89|13.89|13.87|13.87|13.89|13.89|13.86|13.86|0
1709899500000|2024-03-08 12:05:00|13.89|13.89|13.92|13.92|13.93|13.93|13.89|13.89|0
1709899800000|2024-03-08 12:10:00|13.91|13.91|13.91|13.91|13.95|13.95|13.91|13.91|0
1709900100000|2024-03-08 12:15:00|13.87|13.87|13.93|13.93|13.94|13.94|13.87|13.87|0
1709900400000|2024-03-08 12:20:00|13.9|13.9|13.9|13.9|13.9|13.9|13.9|13.9|0
1709900700000|2024-03-08 12:25:00|13.88|13.88|13.86|13.86|13.88|13.88|13.86|13.86|0
1709901000000|2024-03-08 12:30:00|13.89|13.89|13.86|13.86|13.89|13.89|13.86|13.86|0
1709901300000|2024-03-08 12:35:00|13.84|13.84|13.79|13.79|13.84|13.84|13.79|13.79|0
1709901600000|2024-03-08 12:40:00|13.8|13.8|13.83|13.83|13.83|13.83|13.8|13.8|0
1709902200000|2024-03-08 12:50:00|13.82|13.82|13.8|13.8|13.82|13.82|13.8|13.8|0
1709902500000|2024-03-08 12:55:00|13.83|13.83|13.84|13.84|13.84|13.84|13.83|13.83|0
1709902800000|2024-03-08 13:00:00|13.82|13.82|13.85|13.85|13.86|13.86|13.82|13.82|0
1709903100000|2024-03-08 13:05:00|13.82|13.82|13.81|13.81|13.83|13.83|13.8|13.8|0
1709903400000|2024-03-08 13:10:00|13.82|13.82|13.8|13.8|13.83|13.83|13.8|13.8|0
1709903700000|2024-03-08 13:15:00|13.81|13.81|13.81|13.81|13.81|13.81|13.81|13.81|0
1709904000000|2024-03-08 13:20:00|13.82|13.82|13.8|13.8|13.82|13.82|13.8|13.8|0
1709904300000|2024-03-08 13:25:00|13.79|13.79|13.83|13.83|13.83|13.83|13.79|13.79|0
1709904600000|2024-03-08 13:30:00|13.77|13.77|13.81|13.81|13.81|13.81|13.76|13.76|0
1709904900000|2024-03-08 13:35:00|13.82|13.82|13.83|13.83|13.83|13.83|13.81|13.81|0
1709905200000|2024-03-08 13:40:00|13.82|13.82|13.81|13.81|13.84|13.84|13.81|13.81|0
1709905500000|2024-03-08 13:45:00|13.84|13.84|13.87|13.87|13.87|13.87|13.84|13.84|0
1709905800000|2024-03-08 13:50:00|13.9|13.9|13.95|13.95|13.95|13.95|13.89|13.89|0
1709906100000|2024-03-08 13:55:00|13.96|13.96|13.93|13.93|13.96|13.96|13.92|13.92|0
1709906400000|2024-03-08 14:00:00|13.92|13.92|13.91|13.91|13.92|13.92|13.86|13.86|0
1709906700000|2024-03-08 14:05:00|13.85|13.85|13.85|13.85|13.85|13.85|13.85|13.85|0
1709907000000|2024-03-08 14:10:00|13.86|13.86|13.9|13.9|13.9|13.9|13.83|13.83|0
1709907300000|2024-03-08 14:15:00|13.86|13.86|13.84|13.84|13.9|13.9|13.84|13.84|0
1709907600000|2024-03-08 14:20:00|13.83|13.83|13.86|13.86|13.86|13.86|13.83|13.83|0
1709907900000|2024-03-08 14:25:00|13.87|13.87|13.89|13.89|13.89|13.89|13.86|13.86|0
1709908200000|2024-03-08 14:30:00|13.85|13.85|14.11|14.11|14.19|14.19|13.85|13.85|0
1709908500000|2024-03-08 14:35:00|14.14|14.14|14.21|14.21|14.22|14.22|14.13|14.13|0
1709908800000|2024-03-08 14:40:00|14.22|14.22|14.21|14.21|14.26|14.26|14.17|14.17|0
1709909100000|2024-03-08 14:45:00|14.22|14.22|14.27|14.27|14.27|14.27|14.18|14.18|0
1709909400000|2024-03-08 14:50:00|14.26|14.26|14.24|14.24|14.28|14.28|14.22|14.22|0
1709909700000|2024-03-08 14:55:00|14.25|14.25|14.21|14.21|14.33|14.33|14.2|14.2|0
1709910000000|2024-03-08 15:00:00|14.23|14.23|14.27|14.27|14.32|14.32|14.21|14.21|0
1709910300000|2024-03-08 15:05:00|14.29|14.29|14.43|14.43|14.46|14.46|14.28|14.28|0
1709910600000|2024-03-08 15:10:00|14.44|14.44|14.43|14.43|14.44|14.44|14.35|14.35|0
1709910900000|2024-03-08 15:15:00|14.42|14.42|14.56|14.56|14.59|14.59|14.42|14.42|0
1709911200000|2024-03-08 15:20:00|14.57|14.57|14.58|14.58|14.62|14.62|14.55|14.55|0
1709911500000|2024-03-08 15:25:00|14.59|14.59|14.71|14.71|14.72|14.72|14.58|14.58|0
1709911800000|2024-03-08 15:30:00|14.72|14.72|14.48|14.48|14.72|14.72|14.43|14.43|0
1709912100000|2024-03-08 15:35:00|14.5|14.5|14.51|14.51|14.52|14.52|14.47|14.47|0
1709912400000|2024-03-08 15:40:00|14.5|14.5|14.53|14.53|14.6|14.6|14.47|14.47|0
1709912700000|2024-03-08 15:45:00|14.51|14.51|14.56|14.56|14.56|14.56|14.48|14.48|0
1709913000000|2024-03-08 15:50:00|14.55|14.55|14.48|14.48|14.56|14.56|14.47|14.47|0
1709913300000|2024-03-08 15:55:00|14.49|14.49|14.35|14.35|14.49|14.49|14.35|14.35|0
1709913600000|2024-03-08 16:00:00|14.37|14.37|14.32|14.32|14.37|14.37|14.32|14.32|0
1709913900000|2024-03-08 16:05:00|14.33|14.33|14.33|14.33|14.42|14.42|14.33|14.33|0
1709914200000|2024-03-08 16:10:00|14.32|14.32|14.28|14.28|14.32|14.32|14.25|14.25|0
1709914500000|2024-03-08 16:15:00|14.27|14.27|14.21|14.21|14.27|14.27|14.19|14.19|0
1709914800000|2024-03-08 16:20:00|14.22|14.22|14.19|14.19|14.27|14.27|14.19|14.19|0
1709915100000|2024-03-08 16:25:00|14.21|14.21|14.14|14.14|14.24|14.24|14.12|14.12|0
1709915400000|2024-03-08 16:30:00|14.13|14.13|14.15|14.15|14.15|14.15|14.06|14.06|0
1709915700000|2024-03-08 16:35:00|14.16|14.16|14.21|14.21|14.21|14.21|14.16|14.16|0
1709916000000|2024-03-08 16:40:00|14.2|14.2|14.24|14.24|14.25|14.25|14.17|14.17|0
1709916300000|2024-03-08 16:45:00|14.25|14.25|14.23|14.23|14.25|14.25|14.18|14.18|0
1709916600000|2024-03-08 16:50:00|14.21|14.21|14.19|14.19|14.22|14.22|14.18|14.18|0
1709916900000|2024-03-08 16:55:00|14.2|14.2|14.19|14.19|14.22|14.22|14.18|14.18|0
1709917200000|2024-03-08 17:00:00|14.17|14.17|14.16|14.16|14.21|14.21|14.14|14.14|0
1709917500000|2024-03-08 17:05:00|14.15|14.15|14.12|14.12|14.21|14.21|14.11|14.11|0
1709917800000|2024-03-08 17:10:00|14.13|14.13|14.11|14.11|14.15|14.15|14.1|14.1|0
1709918100000|2024-03-08 17:15:00|14.12|14.12|14.09|14.09|14.13|14.13|14.08|14.08|0
1709918400000|2024-03-08 17:20:00|14.08|14.08|14.09|14.09|14.11|14.11|14.07|14.07|0
1709918700000|2024-03-08 17:25:00|14.1|14.1|14.14|14.14|14.16|14.16|14.1|14.1|0
1709919000000|2024-03-08 17:30:00|14.15|14.15|14.21|14.21|14.21|14.21|14.14|14.14|0
1709919300000|2024-03-08 17:35:00|14.22|14.22|14.32|14.32|14.34|14.34|14.22|14.22|0
1709919600000|2024-03-08 17:40:00|14.33|14.33|14.25|14.25|14.33|14.33|14.24|14.24|0
1709919900000|2024-03-08 17:45:00|14.24|14.24|14.28|14.28|14.29|14.29|14.24|14.24|0
1709920200000|2024-03-08 17:50:00|14.29|14.29|14.21|14.21|14.29|14.29|14.21|14.21|0
1709920500000|2024-03-08 17:55:00|14.22|14.22|14.2|14.2|14.22|14.22|14.18|14.18|0
1709920800000|2024-03-08 18:00:00|14.19|14.19|14.19|14.19|14.2|14.2|14.16|14.16|0
1709921100000|2024-03-08 18:05:00|14.18|14.18|14.18|14.18|14.21|14.21|14.14|14.14|0
1709921400000|2024-03-08 18:10:00|14.19|14.19|14.2|14.2|14.23|14.23|14.19|14.19|0
1709921700000|2024-03-08 18:15:00|14.21|14.21|14.19|14.19|14.23|14.23|14.18|14.18|0
1709922000000|2024-03-08 18:20:00|14.2|14.2|14.19|14.19|14.22|14.22|14.19|14.19|0
1709922300000|2024-03-08 18:25:00|14.2|14.2|14.19|14.19|14.23|14.23|14.19|14.19|0
1709922600000|2024-03-08 18:30:00|14.18|14.18|14.18|14.18|14.21|14.21|14.17|14.17|0
1709922900000|2024-03-08 18:35:00|14.17|14.17|14.12|14.12|14.17|14.17|14.11|14.11|0
1709923200000|2024-03-08 18:40:00|14.13|14.13|14.09|14.09|14.13|14.13|14.08|14.08|0
1709923500000|2024-03-08 18:45:00|14.1|14.1|14.11|14.11|14.13|14.13|14.1|14.1|0
1709923800000|2024-03-08 18:50:00|14.1|14.1|14.13|14.13|14.13|14.13|14.1|14.1|0
1709924100000|2024-03-08 18:55:00|14.12|14.12|14.14|14.14|14.16|14.16|14.12|14.12|0
1709924400000|2024-03-08 19:00:00|14.16|14.16|14.16|14.16|14.16|14.16|14.13|14.13|0
1709924700000|2024-03-08 19:05:00|14.15|14.15|14.15|14.15|14.16|14.16|14.14|14.14|0
1709925000000|2024-03-08 19:10:00|14.16|14.16|14.16|14.16|14.17|14.17|14.15|14.15|0
1709925300000|2024-03-08 19:15:00|14.17|14.17|14.17|14.17|14.19|14.19|14.17|14.17|0
1709925600000|2024-03-08 19:20:00|14.18|14.18|14.18|14.18|14.19|14.19|14.17|14.17|0
1709925900000|2024-03-08 19:25:00|14.2|14.2|14.17|14.17|14.2|14.2|14.17|14.17|0
1709926200000|2024-03-08 19:30:00|14.19|14.19|14.21|14.21|14.21|14.21|14.19|14.19|0
1709926500000|2024-03-08 19:35:00|14.22|14.22|14.22|14.22|14.23|14.23|14.21|14.21|0
1709926800000|2024-03-08 19:40:00|14.21|14.21|14.28|14.28|14.28|14.28|14.21|14.21|0
1709927100000|2024-03-08 19:45:00|14.29|14.29|14.27|14.27|14.29|14.29|14.27|14.27|0
1709927400000|2024-03-08 19:50:00|14.26|14.26|14.27|14.27|14.29|14.29|14.26|14.26|0
1709927700000|2024-03-08 19:55:00|14.26|14.26|14.26|14.26|14.28|14.28|14.25|14.25|0
1709928000000|2024-03-08 20:00:00|14.25|14.25|14.28|14.28|14.28|14.28|14.25|14.25|0
1709928300000|2024-03-08 20:05:00|14.27|14.27|14.24|14.24|14.27|14.27|14.23|14.23|0
1709928600000|2024-03-08 20:10:00|14.23|14.23|14.22|14.22|14.23|14.23|14.21|14.21|0
1709928900000|2024-03-08 20:15:00|14.23|14.23|14.24|14.24|14.24|14.24|14.21|14.21|0
1709929200000|2024-03-08 20:20:00|14.23|14.23|14.21|14.21|14.24|14.24|14.21|14.21|0
1709929500000|2024-03-08 20:25:00|14.22|14.22|14.19|14.19|14.23|14.23|14.17|14.17|0
1709929800000|2024-03-08 20:30:00|14.2|14.2|14.21|14.21|14.21|14.21|14.2|14.2|0
1709930100000|2024-03-08 20:35:00|14.19|14.19|14.18|14.18|14.2|14.2|14.16|14.16|0
1709930400000|2024-03-08 20:40:00|14.19|14.19|14.19|14.19|14.21|14.21|14.18|14.18|0
1709930700000|2024-03-08 20:45:00|14.2|14.2|14.18|14.18|14.21|14.21|14.16|14.16|0
1709931000000|2024-03-08 20:50:00|14.17|14.17|14.18|14.18|14.19|14.19|14.15|14.15|0
1709931300000|2024-03-08 20:55:00|14.21|14.21|14.21|14.21|14.21|14.21|14.19|14.19|0
1709931600000|2024-03-08 21:00:00|14.19|14.19|14.19|14.19|14.19|14.19|14.19|14.19|0
1710147600000|2024-03-11 09:00:00|14.43|14.43|14.43|14.43|14.45|14.45|14.43|14.43|0
1710147900000|2024-03-11 09:05:00|14.44|14.44|14.47|14.47|14.48|14.48|14.44|14.44|0
1710148200000|2024-03-11 09:10:00|14.5|14.5|14.49|14.49|14.5|14.5|14.47|14.47|0
1710148500000|2024-03-11 09:15:00|14.5|14.5|14.54|14.54|14.54|14.54|14.48|14.48|0
1710149100000|2024-03-11 09:25:00|14.53|14.53|14.52|14.52|14.6|14.6|14.5|14.5|0
1710149400000|2024-03-11 09:30:00|14.5|14.5|14.52|14.52|14.58|14.58|14.5|14.5|0
1710149700000|2024-03-11 09:35:00|14.53|14.53|14.49|14.49|14.53|14.53|14.47|14.47|0
1710150000000|2024-03-11 09:40:00|14.51|14.51|14.49|14.49|14.52|14.52|14.49|14.49|0
1710150300000|2024-03-11 09:45:00|14.52|14.52|14.52|14.52|14.52|14.52|14.51|14.51|0
1710150600000|2024-03-11 09:50:00|14.5|14.5|14.52|14.52|14.52|14.52|14.49|14.49|0
1710150900000|2024-03-11 09:55:00|14.5|14.5|14.5|14.5|14.52|14.52|14.5|14.5|0
1710151200000|2024-03-11 10:00:00|14.52|14.52|14.49|14.49|14.52|14.52|14.49|14.49|0
1710151500000|2024-03-11 10:05:00|14.5|14.5|14.49|14.49|14.52|14.52|14.49|14.49|0
1710151800000|2024-03-11 10:10:00|14.48|14.48|14.48|14.48|14.49|14.49|14.48|14.48|0
1710152100000|2024-03-11 10:15:00|14.49|14.49|14.48|14.48|14.49|14.49|14.48|14.48|0
1710152400000|2024-03-11 10:20:00|14.47|14.47|14.47|14.47|14.47|14.47|14.47|14.47|0
1710152700000|2024-03-11 10:25:00|14.46|14.46|14.48|14.48|14.49|14.49|14.46|14.46|0
1710153000000|2024-03-11 10:30:00|14.46|14.46|14.48|14.48|14.48|14.48|14.46|14.46|0
1710153300000|2024-03-11 10:35:00|14.49|14.49|14.53|14.53|14.53|14.53|14.46|14.46|0
1710153600000|2024-03-11 10:40:00|14.5|14.5|14.54|14.54|14.56|14.56|14.5|14.5|0
1710153900000|2024-03-11 10:45:00|14.56|14.56|14.61|14.61|14.61|14.61|14.56|14.56|0
1710154200000|2024-03-11 10:50:00|14.58|14.58|14.6|14.6|14.6|14.6|14.57|14.57|0
1710154500000|2024-03-11 10:55:00|14.57|14.57|14.58|14.58|14.58|14.58|14.54|14.54|0
1710154800000|2024-03-11 11:00:00|14.56|14.56|14.53|14.53|14.56|14.56|14.51|14.51|0
1710155100000|2024-03-11 11:05:00|14.52|14.52|14.49|14.49|14.52|14.52|14.47|14.47|0
1710155400000|2024-03-11 11:10:00|14.52|14.52|14.54|14.54|14.54|14.54|14.51|14.51|0
1710155700000|2024-03-11 11:15:00|14.55|14.55|14.58|14.58|14.58|14.58|14.55|14.55|0
1710156000000|2024-03-11 11:20:00|14.59|14.59|14.58|14.58|14.6|14.6|14.56|14.56|0
1710156300000|2024-03-11 11:25:00|14.55|14.55|14.52|14.52|14.58|14.58|14.51|14.51|0
1710156600000|2024-03-11 11:30:00|14.5|14.5|14.51|14.51|14.53|14.53|14.5|14.5|0
1710156900000|2024-03-11 11:35:00|14.52|14.52|14.51|14.51|14.52|14.52|14.5|14.5|0
1710157200000|2024-03-11 11:40:00|14.52|14.52|14.52|14.52|14.52|14.52|14.52|14.52|0
1710157500000|2024-03-11 11:45:00|14.51|14.51|14.5|14.5|14.51|14.51|14.5|14.5|0
1710157800000|2024-03-11 11:50:00|14.51|14.51|14.51|14.51|14.51|14.51|14.51|14.51|0
1710158100000|2024-03-11 11:55:00|14.49|14.49|14.49|14.49|14.5|14.5|14.47|14.47|0
1710158400000|2024-03-11 12:00:00|14.5|14.5|14.49|14.49|14.52|14.52|14.47|14.47|0
1710158700000|2024-03-11 12:05:00|14.47|14.47|14.46|14.46|14.47|14.47|14.45|14.45|0
1710159000000|2024-03-11 12:10:00|14.47|14.47|14.42|14.42|14.47|14.47|14.42|14.42|0
1710159300000|2024-03-11 12:15:00|14.4|14.4|14.4|14.4|14.4|14.4|14.4|14.4|0
1710159600000|2024-03-11 12:20:00|14.44|14.44|14.39|14.39|14.44|14.44|14.39|14.39|0
1710159900000|2024-03-11 12:25:00|14.43|14.43|14.43|14.43|14.43|14.43|14.42|14.42|0
1710160200000|2024-03-11 12:30:00|14.42|14.42|14.41|14.41|14.44|14.44|14.41|14.41|0
1710160500000|2024-03-11 12:35:00|14.42|14.42|14.44|14.44|14.44|14.44|14.4|14.4|0
1710160800000|2024-03-11 12:40:00|14.41|14.41|14.41|14.41|14.41|14.41|14.41|14.41|0
1710161100000|2024-03-11 12:45:00|14.42|14.42|14.42|14.42|14.42|14.42|14.41|14.41|0
1710161400000|2024-03-11 12:50:00|14.4|14.4|14.41|14.41|14.41|14.41|14.4|14.4|0
1710161700000|2024-03-11 12:55:00|14.42|14.42|14.47|14.47|14.47|14.47|14.41|14.41|0
1710162000000|2024-03-11 13:00:00|14.51|14.51|14.48|14.48|14.52|14.52|14.48|14.48|0
1710162300000|2024-03-11 13:05:00|14.49|14.49|14.49|14.49|14.5|14.5|14.47|14.47|0
1710162600000|2024-03-11 13:10:00|14.48|14.48|14.47|14.47|14.48|14.48|14.46|14.46|0
1710162900000|2024-03-11 13:15:00|14.46|14.46|14.43|14.43|14.46|14.46|14.43|14.43|0
1710163200000|2024-03-11 13:20:00|14.42|14.42|14.46|14.46|14.46|14.46|14.42|14.42|0
1710163500000|2024-03-11 13:25:00|14.36|14.36|14.21|14.21|14.4|14.4|14.12|14.12|0
1710163800000|2024-03-11 13:30:00|14.2|14.2|14.31|14.31|14.39|14.39|14.17|14.17|0
1710164100000|2024-03-11 13:35:00|14.3|14.3|14.4|14.4|14.4|14.4|14.29|14.29|0
1710164400000|2024-03-11 13:40:00|14.37|14.37|14.54|14.54|14.56|14.56|14.32|14.32|0
1710164700000|2024-03-11 13:45:00|14.53|14.53|14.36|14.36|14.6|14.6|14.27|14.27|0
1710165000000|2024-03-11 13:50:00|14.32|14.32|14.22|14.22|14.37|14.37|14.18|14.18|0
1710165300000|2024-03-11 13:55:00|14.23|14.23|14.23|14.23|14.29|14.29|14.2|14.2|0
1710165600000|2024-03-11 14:00:00|14.26|14.26|14.32|14.32|14.36|14.36|14.24|14.24|0
1710165900000|2024-03-11 14:05:00|14.33|14.33|14.34|14.34|14.38|14.38|14.31|14.31|0
1710166200000|2024-03-11 14:10:00|14.33|14.33|14.39|14.39|14.41|14.41|14.31|14.31|0
1710166500000|2024-03-11 14:15:00|14.38|14.38|14.46|14.46|14.48|14.48|14.38|14.38|0
1710166800000|2024-03-11 14:20:00|14.45|14.45|14.42|14.42|14.5|14.5|14.42|14.42|0
1710167100000|2024-03-11 14:25:00|14.41|14.41|14.48|14.48|14.49|14.49|14.4|14.4|0
1710167400000|2024-03-11 14:30:00|14.49|14.49|14.46|14.46|14.51|14.51|14.38|14.38|0
1710167700000|2024-03-11 14:35:00|14.47|14.47|14.48|14.48|14.5|14.5|14.46|14.46|0
1710168000000|2024-03-11 14:40:00|14.49|14.49|14.54|14.54|14.57|14.57|14.49|14.49|0
1710168300000|2024-03-11 14:45:00|14.55|14.55|14.5|14.5|14.55|14.55|14.49|14.49|0
1710168600000|2024-03-11 14:50:00|14.52|14.52|14.52|14.52|14.52|14.52|14.48|14.48|0
1710168900000|2024-03-11 14:55:00|14.53|14.53|14.57|14.57|14.57|14.57|14.51|14.51|0
1710169200000|2024-03-11 15:00:00|14.58|14.58|14.53|14.53|14.58|14.58|14.52|14.52|0
1710169500000|2024-03-11 15:05:00|14.54|14.54|14.5|14.5|14.56|14.56|14.49|14.49|0
1710169800000|2024-03-11 15:10:00|14.49|14.49|14.43|14.43|14.49|14.49|14.41|14.41|0
1710170100000|2024-03-11 15:15:00|14.42|14.42|14.42|14.42|14.42|14.42|14.36|14.36|0
1710170400000|2024-03-11 15:20:00|14.43|14.43|14.39|14.39|14.43|14.43|14.38|14.38|0
1710170700000|2024-03-11 15:25:00|14.4|14.4|14.39|14.39|14.4|14.4|14.38|14.38|0
1710171000000|2024-03-11 15:30:00|14.38|14.38|14.39|14.39|14.39|14.39|14.34|14.34|0
1710171300000|2024-03-11 15:35:00|14.42|14.42|14.37|14.37|14.45|14.45|14.37|14.37|0
1710171600000|2024-03-11 15:40:00|14.36|14.36|14.32|14.32|14.38|14.38|14.3|14.3|0
1710171900000|2024-03-11 15:45:00|14.33|14.33|14.31|14.31|14.34|14.34|14.3|14.3|0
1710172200000|2024-03-11 15:50:00|14.3|14.3|14.34|14.34|14.35|14.35|14.3|14.3|0
1710172500000|2024-03-11 15:55:00|14.35|14.35|14.35|14.35|14.35|14.35|14.32|14.32|0
1710172800000|2024-03-11 16:00:00|14.34|14.34|14.34|14.34|14.37|14.37|14.33|14.33|0
1710173100000|2024-03-11 16:05:00|14.35|14.35|14.38|14.38|14.38|14.38|14.35|14.35|0
1710173400000|2024-03-11 16:10:00|14.37|14.37|14.38|14.38|14.39|14.39|14.34|14.34|0
1710173700000|2024-03-11 16:15:00|14.37|14.37|14.42|14.42|14.42|14.42|14.37|14.37|0
1710174000000|2024-03-11 16:20:00|14.41|14.41|14.45|14.45|14.45|14.45|14.41|14.41|0
1710174300000|2024-03-11 16:25:00|14.44|14.44|14.45|14.45|14.45|14.45|14.42|14.42|0
1710174600000|2024-03-11 16:30:00|14.46|14.46|14.42|14.42|14.47|14.47|14.4|14.4|0
1710174900000|2024-03-11 16:35:00|14.43|14.43|14.44|14.44|14.44|14.44|14.42|14.42|0
1710175200000|2024-03-11 16:40:00|14.45|14.45|14.44|14.44|14.47|14.47|14.44|14.44|0
1710175500000|2024-03-11 16:45:00|14.43|14.43|14.42|14.42|14.44|14.44|14.41|14.41|0
1710175800000|2024-03-11 16:50:00|14.43|14.43|14.45|14.45|14.45|14.45|14.4|14.4|0
1710176100000|2024-03-11 16:55:00|14.46|14.46|14.45|14.45|14.47|14.47|14.45|14.45|0
1710176400000|2024-03-11 17:00:00|14.46|14.46|14.47|14.47|14.48|14.48|14.45|14.45|0
1710176700000|2024-03-11 17:05:00|14.46|14.46|14.48|14.48|14.48|14.48|14.43|14.43|0
1710177000000|2024-03-11 17:10:00|14.47|14.47|14.45|14.45|14.47|14.47|14.44|14.44|0
1710177300000|2024-03-11 17:15:00|14.44|14.44|14.42|14.42|14.44|14.44|14.41|14.41|0
1710177600000|2024-03-11 17:20:00|14.43|14.43|14.46|14.46|14.47|14.47|14.41|14.41|0
1710177900000|2024-03-11 17:25:00|14.47|14.47|14.48|14.48|14.49|14.49|14.47|14.47|0
1710178200000|2024-03-11 17:30:00|14.49|14.49|14.46|14.46|14.5|14.5|14.45|14.45|0
1710178500000|2024-03-11 17:35:00|14.45|14.45|14.44|14.44|14.45|14.45|14.44|14.44|0
1710178800000|2024-03-11 17:40:00|14.43|14.43|14.42|14.42|14.44|14.44|14.39|14.39|0
1710179100000|2024-03-11 17:45:00|14.43|14.43|14.42|14.42|14.44|14.44|14.4|14.4|0
1710179400000|2024-03-11 17:50:00|14.43|14.43|14.4|14.4|14.43|14.43|14.4|14.4|0
1710179700000|2024-03-11 17:55:00|14.41|14.41|14.44|14.44|14.44|14.44|14.4|14.4|0
1710180000000|2024-03-11 18:00:00|14.45|14.45|14.42|14.42|14.45|14.45|14.42|14.42|0
1710180300000|2024-03-11 18:05:00|14.41|14.41|14.41|14.41|14.42|14.42|14.39|14.39|0
1710180600000|2024-03-11 18:10:00|14.4|14.4|14.37|14.37|14.4|14.4|14.36|14.36|0
1710180900000|2024-03-11 18:15:00|14.38|14.38|14.36|14.36|14.39|14.39|14.36|14.36|0
1710181200000|2024-03-11 18:20:00|14.37|14.37|14.38|14.38|14.38|14.38|14.36|14.36|0
1710181500000|2024-03-11 18:25:00|14.37|14.37|14.35|14.35|14.37|14.37|14.34|14.34|0
1710181800000|2024-03-11 18:30:00|14.36|14.36|14.31|14.31|14.36|14.36|14.3|14.3|0
1710182100000|2024-03-11 18:35:00|14.3|14.3|14.27|14.27|14.31|14.31|14.27|14.27|0
1710182400000|2024-03-11 18:40:00|14.26|14.26|14.24|14.24|14.29|14.29|14.24|14.24|0
1710182700000|2024-03-11 18:45:00|14.25|14.25|14.21|14.21|14.26|14.26|14.21|14.21|0
1710183000000|2024-03-11 18:50:00|14.22|14.22|14.21|14.21|14.25|14.25|14.19|14.19|0
1710183300000|2024-03-11 18:55:00|14.22|14.22|14.22|14.22|14.22|14.22|14.2|14.2|0
1710183600000|2024-03-11 19:00:00|14.23|14.23|14.24|14.24|14.24|14.24|14.21|14.21|0
1710183900000|2024-03-11 19:05:00|14.23|14.23|14.23|14.23|14.24|14.24|14.22|14.22|0
1710184200000|2024-03-11 19:10:00|14.24|14.24|14.2|14.2|14.24|14.24|14.2|14.2|0
1710184500000|2024-03-11 19:15:00|14.21|14.21|14.13|14.13|14.23|14.23|14.12|14.12|0
1710184800000|2024-03-11 19:20:00|14.14|14.14|14.12|14.12|14.15|14.15|14.12|14.12|0
1710185100000|2024-03-11 19:25:00|14.11|14.11|14.12|14.12|14.12|14.12|14.1|14.1|0
1710185400000|2024-03-11 19:30:00|14.11|14.11|14.08|14.08|14.13|14.13|14.07|14.07|0
1710185700000|2024-03-11 19:35:00|14.09|14.09|14.02|14.02|14.09|14.09|14.01|14.01|0
1710186000000|2024-03-11 19:40:00|14.03|14.03|14.07|14.07|14.07|14.07|14.02|14.02|0
1710186300000|2024-03-11 19:45:00|14.06|14.06|14.05|14.05|14.11|14.11|14.05|14.05|0
1710186600000|2024-03-11 19:50:00|14.06|14.06|14.08|14.08|14.08|14.08|14.04|14.04|0
1710186900000|2024-03-11 19:55:00|14.07|14.07|14.09|14.09|14.09|14.09|14.06|14.06|0
1710187200000|2024-03-11 20:00:00|14.08|14.08|14.08|14.08|14.1|14.1|14.07|14.07|0
1710187500000|2024-03-11 20:05:00|14.09|14.09|14.1|14.1|14.1|14.1|14.08|14.08|0
1710187800000|2024-03-11 20:10:00|14.09|14.09|14.09|14.09|14.09|14.09|14.07|14.07|0
1710188100000|2024-03-11 20:15:00|14.08|14.08|14.1|14.1|14.1|14.1|14.08|14.08|0
1710188400000|2024-03-11 20:20:00|14.09|14.09|14.11|14.11|14.11|14.11|14.09|14.09|0
1710188700000|2024-03-11 20:25:00|14.13|14.13|14.14|14.14|14.14|14.14|14.13|14.13|0
1710189000000|2024-03-11 20:30:00|14.15|14.15|14.14|14.14|14.15|14.15|14.14|14.14|0
1710189300000|2024-03-11 20:35:00|14.13|14.13|14.13|14.13|14.14|14.14|14.13|14.13|0
1710189600000|2024-03-11 20:40:00|14.15|14.15|14.13|14.13|14.16|14.16|14.13|14.13|0
1710189900000|2024-03-11 20:45:00|14.14|14.14|14.13|14.13|14.14|14.14|14.12|14.12|0
1710190200000|2024-03-11 20:50:00|14.12|14.12|14.11|14.11|14.13|14.13|14.11|14.11|0
1710190500000|2024-03-11 20:55:00|14.12|14.12|14.12|14.12|14.12|14.12|14.11|14.11|0
1710190800000|2024-03-11 21:00:00|14.11|14.11|14.11|14.11|14.11|14.11|14.11|14.11|0
1710191100000|2024-03-11 21:05:00|14.1|14.1|14.12|14.12|14.12|14.12|14.1|14.1|0
1710191400000|2024-03-11 21:10:00|14.11|14.11|14.13|14.13|14.13|14.13|14.11|14.11|0
1710191700000|2024-03-11 21:15:00|14.14|14.14|14.15|14.15|14.15|14.15|14.13|14.13|0
1710192000000|2024-03-11 21:20:00|14.14|14.14|14.13|14.13|14.14|14.14|14.13|14.13|0
1710192600000|2024-03-11 21:30:00|14.14|14.14|14.14|14.14|14.14|14.14|14.14|14.14|0
1710192900000|2024-03-11 21:35:00|14.13|14.13|14.12|14.12|14.14|14.14|14.12|14.12|0
1710193200000|2024-03-11 21:40:00|14.14|14.14|14.14|14.14|14.15|14.15|14.14|14.14|0
1710193500000|2024-03-11 21:45:00|14.16|14.16|14.13|14.13|14.16|14.16|14.13|14.13|0
1710193800000|2024-03-11 21:50:00|14.12|14.12|14.17|14.17|14.17|14.17|14.12|14.12|0
1710194100000|2024-03-11 21:55:00|14.16|14.16|14.16|14.16|14.16|14.16|14.16|14.16|0
1710194700000|2024-03-11 22:05:00|14.13|14.13|14.14|14.14|14.14|14.14|14.12|14.12|0
1710195000000|2024-03-11 22:10:00|14.16|14.16|14.16|14.16|14.16|14.16|14.15|14.15|0
1710195300000|2024-03-11 22:15:00|14.17|14.17|14.17|14.17|14.17|14.17|14.17|14.17|0
1710195600000|2024-03-11 22:20:00|14.16|14.16|14.16|14.16|14.16|14.16|14.16|14.16|0
1710195900000|2024-03-11 22:25:00|14.15|14.15|14.16|14.16|14.16|14.16|14.15|14.15|0
1710196500000|2024-03-11 22:35:00|14.13|14.13|14.16|14.16|14.16|14.16|14.13|14.13|0
1710197100000|2024-03-11 22:45:00|14.13|14.13|14.17|14.17|14.17|14.17|14.13|14.13|0
1710197400000|2024-03-11 22:50:00|14.14|14.14|14.16|14.16|14.16|14.16|14.14|14.14|0
1710197700000|2024-03-11 22:55:00|14.14|14.14|14.16|14.16|14.16|14.16|14.14|14.14|0
1710198300000|2024-03-11 23:05:00|14.15|14.15|14.16|14.16|14.16|14.16|14.13|14.13|0
1710198600000|2024-03-11 23:10:00|14.13|14.13|14.13|14.13|14.13|14.13|14.13|14.13|0
1710198900000|2024-03-11 23:15:00|14.14|14.14|14.13|14.13|14.14|14.14|14.11|14.11|0
1710199200000|2024-03-11 23:20:00|14.12|14.12|14.12|14.12|14.12|14.12|14.12|14.12|0
1710199500000|2024-03-11 23:25:00|14.11|14.11|14.12|14.12|14.12|14.12|14.11|14.11|0
1710199800000|2024-03-11 23:30:00|14.14|14.14|14.13|14.13|14.14|14.14|14.11|14.11|0
1710200100000|2024-03-11 23:35:00|14.11|14.11|14.12|14.12|14.14|14.14|14.11|14.11|0
1710200400000|2024-03-11 23:40:00|14.14|14.14|14.13|14.13|14.14|14.14|14.12|14.12|0
1710200700000|2024-03-11 23:45:00|14.14|14.14|14.13|14.13|14.16|14.16|14.13|14.13|0
1710201000000|2024-03-11 23:50:00|14.15|14.15|14.15|14.15|14.15|14.15|14.13|14.13|0
1710201300000|2024-03-11 23:55:00|14.13|14.13|14.13|14.13|14.15|14.15|14.12|14.12|0
1710230400000|2024-03-12 08:00:00|14.12|14.12|14.21|14.21|14.27|14.27|14.12|14.12|0
1710230700000|2024-03-12 08:05:00|14.17|14.17|14.17|14.17|14.17|14.17|14.17|14.17|0
1710231000000|2024-03-12 08:10:00|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|0
1710231300000|2024-03-12 08:15:00|14.19|14.19|14.19|14.19|14.21|14.21|14.18|14.18|0
1710231600000|2024-03-12 08:20:00|14.21|14.21|14.23|14.23|14.23|14.23|14.21|14.21|0
1710231900000|2024-03-12 08:25:00|14.21|14.21|14.18|14.18|14.21|14.21|14.18|14.18|0
1710232200000|2024-03-12 08:30:00|14.16|14.16|14.16|14.16|14.16|14.16|14.15|14.15|0
1710232800000|2024-03-12 08:40:00|14.21|14.21|14.14|14.14|14.21|14.21|14.13|14.13|0
1710233100000|2024-03-12 08:45:00|14.18|14.18|14.18|14.18|14.18|14.18|14.18|14.18|0
1710233400000|2024-03-12 08:50:00|14.24|14.24|14.19|14.19|14.24|14.24|14.19|14.19|0
1710233700000|2024-03-12 08:55:00|14.15|14.15|14.15|14.15|14.15|14.15|14.15|14.15|0
1710234300000|2024-03-12 09:05:00|14.21|14.21|14.15|14.15|14.21|14.21|14.15|14.15|0
1710234600000|2024-03-12 09:10:00|14.21|14.21|14.21|14.21|14.21|14.21|14.21|14.21|0
1710235500000|2024-03-12 09:25:00|14.16|14.16|14.16|14.16|14.16|14.16|14.16|14.16|0
1710236400000|2024-03-12 09:40:00|14.21|14.21|14.16|14.16|14.21|14.21|14.16|14.16|0
1710237900000|2024-03-12 10:05:00|14.15|14.15|14.15|14.15|14.15|14.15|14.15|14.15|0
1710238200000|2024-03-12 10:10:00|14.19|14.19|14.19|14.19|14.19|14.19|14.19|14.19|0
1710238500000|2024-03-12 10:15:00|14.16|14.16|14.16|14.16|14.16|14.16|14.16|14.16|0
1710238800000|2024-03-12 10:20:00|14.17|14.17|14.2|14.2|14.2|14.2|14.16|14.16|0
1710239700000|2024-03-12 10:35:00|14.15|14.15|14.15|14.15|14.19|14.19|14.15|14.15|0
1710240000000|2024-03-12 10:40:00|14.16|14.16|14.19|14.19|14.19|14.19|14.14|14.14|0
1710241200000|2024-03-12 11:00:00|14.16|14.16|14.16|14.16|14.16|14.16|14.16|14.16|0
1710241500000|2024-03-12 11:05:00|14.17|14.17|14.17|14.17|14.17|14.17|14.17|14.17|0
1710241800000|2024-03-12 11:10:00|14.15|14.15|14.15|14.15|14.15|14.15|14.15|14.15|0
1710242100000|2024-03-12 11:15:00|14.17|14.17|14.17|14.17|14.17|14.17|14.17|14.17|0
1710242400000|2024-03-12 11:20:00|14.15|14.15|14.15|14.15|14.15|14.15|14.15|14.15|0
1710243300000|2024-03-12 11:35:00|14.14|14.14|14.15|14.15|14.15|14.15|14.13|14.13|0
1710243600000|2024-03-12 11:40:00|14.16|14.16|14.16|14.16|14.16|14.16|14.16|14.16|0
1710243900000|2024-03-12 11:45:00|14.15|14.15|14.16|14.16|14.16|14.16|14.15|14.15|0
1710244200000|2024-03-12 11:50:00|14.15|14.15|14.14|14.14|14.15|14.15|14.14|14.14|0
1710244800000|2024-03-12 12:00:00|14.15|14.15|14.15|14.15|14.15|14.15|14.15|14.15|0
1710245100000|2024-03-12 12:05:00|14.16|14.16|14.16|14.16|14.16|14.16|14.16|14.16|0
1710245400000|2024-03-12 12:10:00|14.15|14.15|14.14|14.14|14.16|14.16|14.14|14.14|0
1710246000000|2024-03-12 12:20:00|14.13|14.13|14.13|14.13|14.13|14.13|14.13|14.13|0
1710246300000|2024-03-12 12:25:00|14.14|14.14|14.14|14.14|14.16|14.16|14.12|14.12|0
1710246600000|2024-03-12 12:30:00|14.12|14.12|14.14|14.14|14.21|14.21|14.04|14.04|0
1710246900000|2024-03-12 12:35:00|14.13|14.13|14.16|14.16|14.18|14.18|14.12|14.12|0
1710247200000|2024-03-12 12:40:00|14.17|14.17|14.18|14.18|14.21|14.21|14.17|14.17|0
1710247500000|2024-03-12 12:45:00|14.2|14.2|14.21|14.21|14.21|14.21|14.17|14.17|0
1710247800000|2024-03-12 12:50:00|14.2|14.2|14.21|14.21|14.21|14.21|14.19|14.19|0
1710248100000|2024-03-12 12:55:00|14.18|14.18|14.16|14.16|14.18|14.18|14.16|14.16|0
1710248400000|2024-03-12 13:00:00|14.15|14.15|14.16|14.16|14.16|14.16|14.15|14.15|0
1710248700000|2024-03-12 13:05:00|14.15|14.15|14.13|14.13|14.15|14.15|14.13|14.13|0
1710249000000|2024-03-12 13:10:00|14.14|14.14|14.12|14.12|14.14|14.14|14.12|14.12|0
1710249300000|2024-03-12 13:15:00|14.11|14.11|14.16|14.16|14.16|14.16|14.11|14.11|0
1710249600000|2024-03-12 13:20:00|14.12|14.12|14.11|14.11|14.12|14.12|14.11|14.11|0
1710249900000|2024-03-12 13:25:00|14.07|14.07|14.08|14.08|14.12|14.12|14.06|14.06|0
1710250200000|2024-03-12 13:30:00|14.11|14.11|13.86|13.86|14.12|14.12|13.85|13.85|0
1710250500000|2024-03-12 13:35:00|13.85|13.85|13.59|13.59|13.86|13.86|13.59|13.59|0
1710250800000|2024-03-12 13:40:00|13.61|13.61|13.65|13.65|13.69|13.69|13.59|13.59|0
1710251100000|2024-03-12 13:45:00|13.63|13.63|13.56|13.56|13.63|13.63|13.53|13.53|0
1710251400000|2024-03-12 13:50:00|13.57|13.57|13.74|13.74|13.74|13.74|13.55|13.55|0
1710251700000|2024-03-12 13:55:00|13.73|13.73|13.74|13.74|13.8|13.8|13.73|13.73|0
1710252000000|2024-03-12 14:00:00|13.73|13.73|13.78|13.78|13.78|13.78|13.7|13.7|0
1710252300000|2024-03-12 14:05:00|13.79|13.79|13.79|13.79|13.86|13.86|13.77|13.77|0
1710252600000|2024-03-12 14:10:00|13.78|13.78|13.66|13.66|13.81|13.81|13.66|13.66|0
1710252900000|2024-03-12 14:15:00|13.68|13.68|13.72|13.72|13.79|13.79|13.68|13.68|0
1710253200000|2024-03-12 14:20:00|13.73|13.73|13.78|13.78|13.79|13.79|13.71|13.71|0
1710253500000|2024-03-12 14:25:00|13.79|13.79|13.79|13.79|13.83|13.83|13.78|13.78|0
1710253800000|2024-03-12 14:30:00|13.8|13.8|13.72|13.72|13.81|13.81|13.71|13.71|0
1710254100000|2024-03-12 14:35:00|13.73|13.73|13.69|13.69|13.73|13.73|13.69|13.69|0
1710254400000|2024-03-12 14:40:00|13.7|13.7|13.66|13.66|13.71|13.71|13.66|13.66|0
1710254700000|2024-03-12 14:45:00|13.67|13.67|13.68|13.68|13.73|13.73|13.66|13.66|0
1710255000000|2024-03-12 14:50:00|13.67|13.67|13.66|13.66|13.69|13.69|13.66|13.66|0
1710255300000|2024-03-12 14:55:00|13.65|13.65|13.7|13.7|13.73|13.73|13.65|13.65|0
1710255600000|2024-03-12 15:00:00|13.71|13.71|13.66|13.66|13.71|13.71|13.66|13.66|0
1710255900000|2024-03-12 15:05:00|13.67|13.67|13.71|13.71|13.73|13.73|13.66|13.66|0
1710256200000|2024-03-12 15:10:00|13.72|13.72|13.75|13.75|13.75|13.75|13.71|13.71|0
1710256500000|2024-03-12 15:15:00|13.74|13.74|13.79|13.79|13.79|13.79|13.74|13.74|0
1710256800000|2024-03-12 15:20:00|13.8|13.8|13.87|13.87|13.88|13.88|13.79|13.79|0
1710257100000|2024-03-12 15:25:00|13.88|13.88|13.91|13.91|13.91|13.91|13.86|13.86|0
1710257400000|2024-03-12 15:30:00|13.9|13.9|13.9|13.9|13.9|13.9|13.87|13.87|0
1710257700000|2024-03-12 15:35:00|13.89|13.89|13.84|13.84|13.89|13.89|13.82|13.82|0
1710258000000|2024-03-12 15:40:00|13.83|13.83|13.81|13.81|13.83|13.83|13.78|13.78|0
1710258300000|2024-03-12 15:45:00|13.8|13.8|13.79|13.79|13.81|13.81|13.78|13.78|0
1710258600000|2024-03-12 15:50:00|13.81|13.81|13.75|13.75|13.81|13.81|13.75|13.75|0
1710258900000|2024-03-12 15:55:00|13.76|13.76|13.74|13.74|13.77|13.77|13.73|13.73|0
1710259200000|2024-03-12 16:00:00|13.75|13.75|13.78|13.78|13.81|13.81|13.75|13.75|0
1710259500000|2024-03-12 16:05:00|13.76|13.76|13.78|13.78|13.78|13.78|13.76|13.76|0
1710259800000|2024-03-12 16:10:00|13.79|13.79|13.8|13.8|13.81|13.81|13.77|13.77|0
1710260100000|2024-03-12 16:15:00|13.79|13.79|13.79|13.79|13.8|13.8|13.78|13.78|0
1710260400000|2024-03-12 16:20:00|13.78|13.78|13.78|13.78|13.8|13.8|13.77|13.77|0
1710260700000|2024-03-12 16:25:00|13.79|13.79|13.75|13.75|13.79|13.79|13.74|13.74|0
1710261000000|2024-03-12 16:30:00|13.74|13.74|13.71|13.71|13.74|13.74|13.71|13.71|0
1710261300000|2024-03-12 16:35:00|13.72|13.72|13.67|13.67|13.72|13.72|13.67|13.67|0
1710261600000|2024-03-12 16:40:00|13.66|13.66|13.62|13.62|13.66|13.66|13.62|13.62|0
1710261900000|2024-03-12 16:45:00|13.63|13.63|13.57|13.57|13.63|13.63|13.57|13.57|0
1710262200000|2024-03-12 16:50:00|13.58|13.58|13.6|13.6|13.6|13.6|13.57|13.57|0
1710262500000|2024-03-12 16:55:00|13.61|13.61|13.63|13.63|13.63|13.63|13.6|13.6|0
1710262800000|2024-03-12 17:00:00|13.64|13.64|13.6|13.6|13.64|13.64|13.6|13.6|0
1710263100000|2024-03-12 17:05:00|13.59|13.59|13.58|13.58|13.62|13.62|13.57|13.57|0
1710263400000|2024-03-12 17:10:00|13.57|13.57|13.55|13.55|13.58|13.58|13.55|13.55|0
1710263700000|2024-03-12 17:15:00|13.56|13.56|13.57|13.57|13.58|13.58|13.54|13.54|0
1710264000000|2024-03-12 17:20:00|13.56|13.56|13.56|13.56|13.57|13.57|13.54|13.54|0
1710264300000|2024-03-12 17:25:00|13.55|13.55|13.55|13.55|13.59|13.59|13.55|13.55|0
1710264600000|2024-03-12 17:30:00|13.56|13.56|13.55|13.55|13.58|13.58|13.55|13.55|0
1710264900000|2024-03-12 17:35:00|13.56|13.56|13.59|13.59|13.61|13.61|13.55|13.55|0
1710265200000|2024-03-12 17:40:00|13.58|13.58|13.62|13.62|13.63|13.63|13.57|13.57|0
1710265500000|2024-03-12 17:45:00|13.63|13.63|13.59|13.59|13.63|13.63|13.59|13.59|0
1710265800000|2024-03-12 17:50:00|13.6|13.6|13.61|13.61|13.63|13.63|13.6|13.6|0
1710266100000|2024-03-12 17:55:00|13.6|13.6|13.63|13.63|13.64|13.64|13.6|13.6|0
1710266400000|2024-03-12 18:00:00|13.66|13.66|13.68|13.68|13.68|13.68|13.65|13.65|0
1710266700000|2024-03-12 18:05:00|13.69|13.69|13.7|13.7|13.7|13.7|13.68|13.68|0
1710267000000|2024-03-12 18:10:00|13.71|13.71|13.68|13.68|13.71|13.71|13.67|13.67|0
1710267300000|2024-03-12 18:15:00|13.69|13.69|13.71|13.71|13.71|13.71|13.66|13.66|0
1710267600000|2024-03-12 18:20:00|13.7|13.7|13.7|13.7|13.71|13.71|13.69|13.69|0
1710267900000|2024-03-12 18:25:00|13.69|13.69|13.69|13.69|13.7|13.7|13.68|13.68|0
1710268200000|2024-03-12 18:30:00|13.68|13.68|13.68|13.68|13.7|13.7|13.68|13.68|0
1710268500000|2024-03-12 18:35:00|13.69|13.69|13.7|13.7|13.71|13.71|13.68|13.68|0
1710268800000|2024-03-12 18:40:00|13.69|13.69|13.66|13.66|13.69|13.69|13.66|13.66|0
1710269100000|2024-03-12 18:45:00|13.65|13.65|13.68|13.68|13.68|13.68|13.65|13.65|0
1710269400000|2024-03-12 18:50:00|13.67|13.67|13.69|13.69|13.7|13.7|13.67|13.67|0
1710269700000|2024-03-12 18:55:00|13.7|13.7|13.71|13.71|13.71|13.71|13.69|13.69|0
1710270000000|2024-03-12 19:00:00|13.7|13.7|13.7|13.7|13.71|13.71|13.69|13.69|0
1710270300000|2024-03-12 19:05:00|13.69|13.69|13.72|13.72|13.72|13.72|13.69|13.69|0
1710270600000|2024-03-12 19:10:00|13.73|13.73|13.74|13.74|13.74|13.74|13.71|13.71|0
1710270900000|2024-03-12 19:15:00|13.73|13.73|13.72|13.72|13.74|13.74|13.72|13.72|0
1710271200000|2024-03-12 19:20:00|13.73|13.73|13.75|13.75|13.76|13.76|13.72|13.72|0
1710271500000|2024-03-12 19:25:00|13.76|13.76|13.78|13.78|13.78|13.78|13.76|13.76|0
1710271800000|2024-03-12 19:30:00|13.79|13.79|13.75|13.75|13.79|13.79|13.75|13.75|0
1710272100000|2024-03-12 19:35:00|13.76|13.76|13.76|13.76|13.78|13.78|13.75|13.75|0
1710272400000|2024-03-12 19:40:00|13.77|13.77|13.79|13.79|13.79|13.79|13.76|13.76|0
1710272700000|2024-03-12 19:45:00|13.78|13.78|13.78|13.78|13.78|13.78|13.77|13.77|0
1710273000000|2024-03-12 19:50:00|13.77|13.77|13.77|13.77|13.79|13.79|13.75|13.75|0
1710273300000|2024-03-12 19:55:00|13.78|13.78|13.67|13.67|13.78|13.78|13.67|13.67|0
1710273600000|2024-03-12 20:00:00|13.68|13.68|13.65|13.65|13.68|13.68|13.62|13.62|0
1710273900000|2024-03-12 20:05:00|13.7|13.7|13.68|13.68|13.7|13.7|13.68|13.68|0
1710274200000|2024-03-12 20:10:00|13.67|13.67|13.67|13.67|13.68|13.68|13.67|13.67|0
1710274500000|2024-03-12 20:15:00|13.69|13.69|13.68|13.68|13.69|13.69|13.68|13.68|0
1710274800000|2024-03-12 20:20:00|13.7|13.7|13.67|13.67|13.7|13.7|13.67|13.67|0
1710275100000|2024-03-12 20:25:00|13.68|13.68|13.68|13.68|13.68|13.68|13.68|13.68|0
1710275400000|2024-03-12 20:30:00|13.66|13.66|13.68|13.68|13.68|13.68|13.66|13.66|0
1710275700000|2024-03-12 20:35:00|13.66|13.66|13.67|13.67|13.67|13.67|13.66|13.66|0
1710276000000|2024-03-12 20:40:00|13.68|13.68|13.62|13.62|13.68|13.68|13.6|13.6|0
1710276300000|2024-03-12 20:45:00|13.65|13.65|13.65|13.65|13.65|13.65|13.65|13.65|0
1710276600000|2024-03-12 20:50:00|13.64|13.64|13.64|13.64|13.64|13.64|13.64|13.64|0
1710277200000|2024-03-12 21:00:00|13.65|13.65|13.65|13.65|13.65|13.65|13.65|13.65|0
1710277500000|2024-03-12 21:05:00|13.66|13.66|13.66|13.66|13.66|13.66|13.66|13.66|0
1710277800000|2024-03-12 21:10:00|13.65|13.65|13.67|13.67|13.67|13.67|13.65|13.65|0
1710278100000|2024-03-12 21:15:00|13.66|13.66|13.66|13.66|13.66|13.66|13.66|13.66|0
1710278400000|2024-03-12 21:20:00|13.67|13.67|13.66|13.66|13.68|13.68|13.66|13.66|0
1710278700000|2024-03-12 21:25:00|13.67|13.67|13.66|13.66|13.67|13.67|13.66|13.66|0
1710279300000|2024-03-12 21:35:00|13.67|13.67|13.67|13.67|13.67|13.67|13.67|13.67|0
1710279600000|2024-03-12 21:40:00|13.66|13.66|13.67|13.67|13.67|13.67|13.66|13.66|0
1710280500000|2024-03-12 21:55:00|13.66|13.66|13.67|13.67|13.67|13.67|13.66|13.66|0
1710280800000|2024-03-12 22:00:00|13.66|13.66|13.67|13.67|13.67|13.67|13.66|13.66|0
1710281100000|2024-03-12 22:05:00|13.69|13.69|13.69|13.69|13.69|13.69|13.69|13.69|0
1710281700000|2024-03-12 22:15:00|13.66|13.66|13.66|13.66|13.66|13.66|13.66|13.66|0
1710282000000|2024-03-12 22:20:00|13.67|13.67|13.67|13.67|13.67|13.67|13.67|13.67|0
1710282300000|2024-03-12 22:25:00|13.66|13.66|13.7|13.7|13.7|13.7|13.66|13.66|0
1710283200000|2024-03-12 22:40:00|13.69|13.69|13.69|13.69|13.69|13.69|13.69|13.69|0
1710284100000|2024-03-12 22:55:00|13.7|13.7|13.7|13.7|13.7|13.7|13.7|13.7|0
1710284400000|2024-03-12 23:00:00|13.71|13.71|13.71|13.71|13.71|13.71|13.71|13.71|0
1710284700000|2024-03-12 23:05:00|13.72|13.72|13.71|13.71|13.73|13.73|13.71|13.71|0
1710285000000|2024-03-12 23:10:00|13.7|13.7|13.69|13.69|13.7|13.7|13.69|13.69|0
1710285300000|2024-03-12 23:15:00|13.68|13.68|13.68|13.68|13.69|13.69|13.68|13.68|0
1710285600000|2024-03-12 23:20:00|13.69|13.69|13.69|13.69|13.71|13.71|13.68|13.68|0
1710285900000|2024-03-12 23:25:00|13.71|13.71|13.7|13.7|13.74|13.74|13.7|13.7|0
1710286200000|2024-03-12 23:30:00|13.74|13.74|13.71|13.71|13.74|13.74|13.71|13.71|0
1710286500000|2024-03-12 23:35:00|13.73|13.73|13.76|13.76|13.76|13.76|13.73|13.73|0
1710286800000|2024-03-12 23:40:00|13.75|13.75|13.75|13.75|13.75|13.75|13.75|13.75|0
1710287100000|2024-03-12 23:45:00|13.76|13.76|13.76|13.76|13.76|13.76|13.75|13.75|0
1710287400000|2024-03-12 23:50:00|13.75|13.75|13.72|13.72|13.75|13.75|13.72|13.72|0
1710287700000|2024-03-12 23:55:00|13.79|13.79|13.86|13.86|13.86|13.86|13.79|13.79|0
1710316800000|2024-03-13 08:00:00|13.84|13.84|13.82|13.82|13.87|13.87|13.79|13.79|0
1710317100000|2024-03-13 08:05:00|13.79|13.79|13.79|13.79|13.79|13.79|13.79|13.79|0
1710317400000|2024-03-13 08:10:00|13.81|13.81|13.81|13.81|13.81|13.81|13.81|13.81|0
1710317700000|2024-03-13 08:15:00|13.76|13.76|13.79|13.79|13.79|13.79|13.76|13.76|0
1710318000000|2024-03-13 08:20:00|13.76|13.76|13.76|13.76|13.76|13.76|13.76|13.76|0
1710318300000|2024-03-13 08:25:00|13.77|13.77|13.78|13.78|13.78|13.78|13.77|13.77|0
1710318600000|2024-03-13 08:30:00|13.76|13.76|13.75|13.75|13.76|13.76|13.75|13.75|0
1710318900000|2024-03-13 08:35:00|13.77|13.77|13.74|13.74|13.77|13.77|13.74|13.74|0
1710319200000|2024-03-13 08:40:00|13.77|13.77|13.78|13.78|13.78|13.78|13.77|13.77|0
1710319800000|2024-03-13 08:50:00|13.73|13.73|13.73|13.73|13.73|13.73|13.73|13.73|0
1710320100000|2024-03-13 08:55:00|13.74|13.74|13.77|13.77|13.77|13.77|13.73|13.73|0
1710320400000|2024-03-13 09:00:00|13.73|13.73|13.73|13.73|13.73|13.73|13.73|13.73|0
1710320700000|2024-03-13 09:05:00|13.77|13.77|13.77|13.77|13.77|13.77|13.77|13.77|0
1710321000000|2024-03-13 09:10:00|13.79|13.79|13.77|13.77|13.79|13.79|13.77|13.77|0
1710321300000|2024-03-13 09:15:00|13.78|13.78|13.79|13.79|13.82|13.82|13.78|13.78|0
1710321900000|2024-03-13 09:25:00|13.81|13.81|13.81|13.81|13.81|13.81|13.81|13.81|0
1710322200000|2024-03-13 09:30:00|13.79|13.79|13.81|13.81|13.81|13.81|13.79|13.79|0
1710322500000|2024-03-13 09:35:00|13.82|13.82|13.82|13.82|13.82|13.82|13.82|13.82|0
1710322800000|2024-03-13 09:40:00|13.79|13.79|13.79|13.79|13.79|13.79|13.78|13.78|0
1710324300000|2024-03-13 10:05:00|13.8|13.8|13.8|13.8|13.8|13.8|13.8|13.8|0
1710324600000|2024-03-13 10:10:00|13.79|13.79|13.8|13.8|13.8|13.8|13.79|13.79|0
1710324900000|2024-03-13 10:15:00|13.76|13.76|13.76|13.76|13.76|13.76|13.76|13.76|0
1710325200000|2024-03-13 10:20:00|13.75|13.75|13.75|13.75|13.75|13.75|13.75|13.75|0
1710325500000|2024-03-13 10:25:00|13.79|13.79|13.79|13.79|13.79|13.79|13.79|13.79|0
1710325800000|2024-03-13 10:30:00|13.8|13.8|13.8|13.8|13.8|13.8|13.8|13.8|0
1710326400000|2024-03-13 10:40:00|13.79|13.79|13.79|13.79|13.79|13.79|13.79|13.79|0
1710326700000|2024-03-13 10:45:00|13.77|13.77|13.77|13.77|13.77|13.77|13.77|13.77|0
1710327000000|2024-03-13 10:50:00|13.76|13.76|13.76|13.76|13.76|13.76|13.76|13.76|0
1710327300000|2024-03-13 10:55:00|13.75|13.75|13.74|13.74|13.75|13.75|13.74|13.74|0
1710327600000|2024-03-13 11:00:00|13.76|13.76|13.89|13.89|13.9|13.9|13.76|13.76|0
1710327900000|2024-03-13 11:05:00|13.87|13.87|13.86|13.86|13.87|13.87|13.86|13.86|0
1710328500000|2024-03-13 11:15:00|13.83|13.83|13.86|13.86|13.86|13.86|13.83|13.83|0
1710328800000|2024-03-13 11:20:00|13.85|13.85|13.84|13.84|13.86|13.86|13.84|13.84|0
1710329700000|2024-03-13 11:35:00|13.83|13.83|13.81|13.81|13.83|13.83|13.81|13.81|0
1710330900000|2024-03-13 11:55:00|13.79|13.79|13.81|13.81|13.81|13.81|13.79|13.79|0
1710331200000|2024-03-13 12:00:00|13.79|13.79|13.77|13.77|13.79|13.79|13.77|13.77|0
1710331500000|2024-03-13 12:05:00|13.79|13.79|13.78|13.78|13.79|13.79|13.78|13.78|0
1710331800000|2024-03-13 12:10:00|13.77|13.77|13.77|13.77|13.77|13.77|13.76|13.76|0
1710332100000|2024-03-13 12:15:00|13.76|13.76|13.73|13.73|13.76|13.76|13.73|13.73|0
1710332400000|2024-03-13 12:20:00|13.72|13.72|13.72|13.72|13.72|13.72|13.72|13.72|0
1710332700000|2024-03-13 12:25:00|13.71|13.71|13.71|13.71|13.72|13.72|13.71|13.71|0
1710333000000|2024-03-13 12:30:00|13.7|13.7|13.7|13.7|13.7|13.7|13.69|13.69|0
1710333300000|2024-03-13 12:35:00|13.69|13.69|13.69|13.69|13.69|13.69|13.68|13.68|0
1710333600000|2024-03-13 12:40:00|13.68|13.68|13.69|13.69|13.69|13.69|13.66|13.66|0
1710333900000|2024-03-13 12:45:00|13.67|13.67|13.66|13.66|13.67|13.67|13.66|13.66|0
1710334500000|2024-03-13 12:55:00|13.69|13.69|13.69|13.69|13.69|13.69|13.69|13.69|0
1710334800000|2024-03-13 13:00:00|13.71|13.71|13.71|13.71|13.71|13.71|13.71|13.71|0
1710335100000|2024-03-13 13:05:00|13.67|13.67|13.66|13.66|13.67|13.67|13.66|13.66|0
1710335400000|2024-03-13 13:10:00|13.65|13.65|13.69|13.69|13.69|13.69|13.64|13.64|0
1710335700000|2024-03-13 13:15:00|13.68|13.68|13.68|13.68|13.68|13.68|13.65|13.65|0
1710336000000|2024-03-13 13:20:00|13.65|13.65|13.66|13.66|13.66|13.66|13.64|13.64|0
1710336300000|2024-03-13 13:25:00|13.67|13.67|13.64|13.64|13.67|13.67|13.64|13.64|0
1710336600000|2024-03-13 13:30:00|13.65|13.65|13.9|13.9|13.9|13.9|13.63|13.63|0
1710336900000|2024-03-13 13:35:00|13.89|13.89|14.02|14.02|14.04|14.04|13.89|13.89|0
1710337200000|2024-03-13 13:40:00|14.03|14.03|13.94|13.94|14.07|14.07|13.93|13.93|0
1710337500000|2024-03-13 13:45:00|13.95|13.95|13.98|13.98|14.01|14.01|13.94|13.94|0
1710337800000|2024-03-13 13:50:00|13.96|13.96|13.96|13.96|14.01|14.01|13.96|13.96|0
1710338100000|2024-03-13 13:55:00|13.97|13.97|14.06|14.06|14.06|14.06|13.96|13.96|0
1710338400000|2024-03-13 14:00:00|14.05|14.05|14.18|14.18|14.18|14.18|14.01|14.01|0
1710338700000|2024-03-13 14:05:00|14.17|14.17|14.16|14.16|14.21|14.21|14.15|14.15|0
1710339000000|2024-03-13 14:10:00|14.18|14.18|14.25|14.25|14.27|14.27|14.16|14.16|0
1710339300000|2024-03-13 14:15:00|14.27|14.27|14.27|14.27|14.28|14.28|14.2|14.2|0
1710339600000|2024-03-13 14:20:00|14.28|14.28|14.29|14.29|14.32|14.32|14.26|14.26|0
1710339900000|2024-03-13 14:25:00|14.31|14.31|14.33|14.33|14.34|14.34|14.29|14.29|0
1710340200000|2024-03-13 14:30:00|14.32|14.32|14.27|14.27|14.32|14.32|14.26|14.26|0
1710340500000|2024-03-13 14:35:00|14.26|14.26|14.26|14.26|14.26|14.26|14.19|14.19|0
1710340800000|2024-03-13 14:40:00|14.27|14.27|14.3|14.3|14.33|14.33|14.26|14.26|0
1710341100000|2024-03-13 14:45:00|14.32|14.32|14.27|14.27|14.33|14.33|14.24|14.24|0
1710341400000|2024-03-13 14:50:00|14.28|14.28|14.29|14.29|14.31|14.31|14.26|14.26|0
1710341700000|2024-03-13 14:55:00|14.28|14.28|14.29|14.29|14.29|14.29|14.25|14.25|0
1710342000000|2024-03-13 15:00:00|14.28|14.28|14.4|14.4|14.4|14.4|14.27|14.27|0
1710342300000|2024-03-13 15:05:00|14.41|14.41|14.42|14.42|14.42|14.42|14.38|14.38|0
1710342600000|2024-03-13 15:10:00|14.41|14.41|14.42|14.42|14.47|14.47|14.41|14.41|0
1710342900000|2024-03-13 15:15:00|14.43|14.43|14.42|14.42|14.45|14.45|14.41|14.41|0
1710343200000|2024-03-13 15:20:00|14.43|14.43|14.47|14.47|14.49|14.49|14.43|14.43|0
1710343500000|2024-03-13 15:25:00|14.48|14.48|14.46|14.46|14.51|14.51|14.46|14.46|0
1710343800000|2024-03-13 15:30:00|14.43|14.43|14.36|14.36|14.43|14.43|14.36|14.36|0
1710344100000|2024-03-13 15:35:00|14.37|14.37|14.42|14.42|14.43|14.43|14.37|14.37|0
1710344400000|2024-03-13 15:40:00|14.41|14.41|14.46|14.46|14.46|14.46|14.39|14.39|0
1710344700000|2024-03-13 15:45:00|14.45|14.45|14.37|14.37|14.46|14.46|14.36|14.36|0
1710345000000|2024-03-13 15:50:00|14.38|14.38|14.37|14.37|14.39|14.39|14.35|14.35|0
1710345300000|2024-03-13 15:55:00|14.38|14.38|14.42|14.42|14.42|14.42|14.37|14.37|0
1710345600000|2024-03-13 16:00:00|14.41|14.41|14.38|14.38|14.42|14.42|14.37|14.37|0
1710345900000|2024-03-13 16:05:00|14.37|14.37|14.38|14.38|14.43|14.43|14.37|14.37|0
1710346200000|2024-03-13 16:10:00|14.39|14.39|14.36|14.36|14.41|14.41|14.35|14.35|0
1710346500000|2024-03-13 16:15:00|14.37|14.37|14.37|14.37|14.38|14.38|14.36|14.36|0
1710346800000|2024-03-13 16:20:00|14.36|14.36|14.36|14.36|14.38|14.38|14.35|14.35|0
1710347100000|2024-03-13 16:25:00|14.35|14.35|14.34|14.34|14.37|14.37|14.33|14.33|0
1710347400000|2024-03-13 16:30:00|14.35|14.35|14.32|14.32|14.35|14.35|14.31|14.31|0
1710347700000|2024-03-13 16:35:00|14.33|14.33|14.34|14.34|14.34|14.34|14.3|14.3|0
1710348000000|2024-03-13 16:40:00|14.33|14.33|14.34|14.34|14.36|14.36|14.33|14.33|0
1710348300000|2024-03-13 16:45:00|14.33|14.33|14.36|14.36|14.36|14.36|14.33|14.33|0
1710348600000|2024-03-13 16:50:00|14.35|14.35|14.34|14.34|14.36|14.36|14.34|14.34|0
1710348900000|2024-03-13 16:55:00|14.33|14.33|14.34|14.34|14.35|14.35|14.33|14.33|0
1710349200000|2024-03-13 17:00:00|14.35|14.35|14.37|14.37|14.38|14.38|14.34|14.34|0
1710349500000|2024-03-13 17:05:00|14.38|14.38|14.35|14.35|14.38|14.38|14.35|14.35|0
1710349800000|2024-03-13 17:10:00|14.34|14.34|14.34|14.34|14.36|14.36|14.33|14.33|0
1710350100000|2024-03-13 17:15:00|14.33|14.33|14.32|14.32|14.33|14.33|14.29|14.29|0
1710350400000|2024-03-13 17:20:00|14.33|14.33|14.31|14.31|14.33|14.33|14.31|14.31|0
1710350700000|2024-03-13 17:25:00|14.3|14.3|14.31|14.31|14.32|14.32|14.3|14.3|0
1710351000000|2024-03-13 17:30:00|14.32|14.32|14.31|14.31|14.33|14.33|14.3|14.3|0
1710351300000|2024-03-13 17:35:00|14.32|14.32|14.34|14.34|14.35|14.35|14.31|14.31|0
1710351600000|2024-03-13 17:40:00|14.33|14.33|14.31|14.31|14.34|14.34|14.31|14.31|0
1710351900000|2024-03-13 17:45:00|14.3|14.3|14.31|14.31|14.33|14.33|14.3|14.3|0
1710352200000|2024-03-13 17:50:00|14.3|14.3|14.32|14.32|14.33|14.33|14.3|14.3|0
1710352500000|2024-03-13 17:55:00|14.33|14.33|14.31|14.31|14.33|14.33|14.31|14.31|0
1710352800000|2024-03-13 18:00:00|14.3|14.3|14.33|14.33|14.34|14.34|14.3|14.3|0
1710353100000|2024-03-13 18:05:00|14.32|14.32|14.32|14.32|14.34|14.34|14.32|14.32|0
1710353400000|2024-03-13 18:10:00|14.33|14.33|14.34|14.34|14.36|14.36|14.32|14.32|0
1710353700000|2024-03-13 18:15:00|14.33|14.33|14.33|14.33|14.34|14.34|14.32|14.32|0
1710354000000|2024-03-13 18:20:00|14.32|14.32|14.33|14.33|14.34|14.34|14.32|14.32|0
1710354300000|2024-03-13 18:25:00|14.32|14.32|14.34|14.34|14.34|14.34|14.32|14.32|0
1710354600000|2024-03-13 18:30:00|14.35|14.35|14.4|14.4|14.4|14.4|14.34|14.34|0
1710354900000|2024-03-13 18:35:00|14.41|14.41|14.39|14.39|14.42|14.42|14.37|14.37|0
1710355200000|2024-03-13 18:40:00|14.38|14.38|14.38|14.38|14.4|14.4|14.37|14.37|0
1710355500000|2024-03-13 18:45:00|14.39|14.39|14.39|14.39|14.39|14.39|14.38|14.38|0
1710355800000|2024-03-13 18:50:00|14.38|14.38|14.4|14.4|14.41|14.41|14.38|14.38|0
1710356100000|2024-03-13 18:55:00|14.41|14.41|14.37|14.37|14.42|14.42|14.36|14.36|0
1710356400000|2024-03-13 19:00:00|14.38|14.38|14.37|14.37|14.38|14.38|14.35|14.35|0
1710356700000|2024-03-13 19:05:00|14.36|14.36|14.36|14.36|14.38|14.38|14.35|14.35|0
1710357000000|2024-03-13 19:10:00|14.37|14.37|14.36|14.36|14.37|14.37|14.35|14.35|0
1710357300000|2024-03-13 19:15:00|14.37|14.37|14.39|14.39|14.4|14.4|14.36|14.36|0
1710357600000|2024-03-13 19:20:00|14.38|14.38|14.36|14.36|14.39|14.39|14.36|14.36|0
1710357900000|2024-03-13 19:25:00|14.35|14.35|14.3|14.3|14.36|14.36|14.28|14.28|0
1710358200000|2024-03-13 19:30:00|14.31|14.31|14.29|14.29|14.34|14.34|14.28|14.28|0
1710358500000|2024-03-13 19:35:00|14.28|14.28|14.29|14.29|14.3|14.3|14.27|14.27|0
1710358800000|2024-03-13 19:40:00|14.3|14.3|14.31|14.31|14.31|14.31|14.29|14.29|0
1710359100000|2024-03-13 19:45:00|14.3|14.3|14.31|14.31|14.32|14.32|14.28|14.28|0
1710359400000|2024-03-13 19:50:00|14.3|14.3|14.28|14.28|14.31|14.31|14.27|14.27|0
1710359700000|2024-03-13 19:55:00|14.27|14.27|14.34|14.34|14.34|14.34|14.27|14.27|0
1710360000000|2024-03-13 20:00:00|14.31|14.31|14.59|14.59|14.71|14.71|14.3|14.3|0
1710360300000|2024-03-13 20:05:00|14.61|14.61|14.49|14.49|14.67|14.67|14.24|14.24|0
1710360600000|2024-03-13 20:10:00|14.4|14.4|14.57|14.57|14.62|14.62|14.4|14.4|0
1710360900000|2024-03-13 20:15:00|14.61|14.61|14.67|14.67|14.69|14.69|14.57|14.57|0
1710361200000|2024-03-13 20:20:00|14.64|14.64|14.63|14.63|14.67|14.67|14.56|14.56|0
1710361500000|2024-03-13 20:25:00|14.65|14.65|14.67|14.67|14.71|14.71|14.65|14.65|0
1710361800000|2024-03-13 20:30:00|14.69|14.69|14.69|14.69|14.7|14.7|14.67|14.67|0
1710362100000|2024-03-13 20:35:00|14.7|14.7|14.88|14.88|14.92|14.92|14.7|14.7|0
1710362400000|2024-03-13 20:40:00|14.9|14.9|15.54|15.54|15.63|15.63|14.9|14.9|0
1710362700000|2024-03-13 20:45:00|15.44|15.44|15.67|15.67|15.79|15.79|15.42|15.42|0
1710363000000|2024-03-13 20:50:00|15.64|15.64|15.5|15.5|15.76|15.76|15.49|15.49|0
1710363300000|2024-03-13 20:55:00|15.46|15.46|15.28|15.28|15.51|15.51|15.28|15.28|0
1710363600000|2024-03-13 21:00:00|15.29|15.29|15.37|15.37|15.44|15.44|15.29|15.29|0
1710363900000|2024-03-13 21:05:00|15.38|15.38|15.5|15.5|15.53|15.53|15.35|15.35|0
1710364200000|2024-03-13 21:10:00|15.49|15.49|15.61|15.61|15.61|15.61|15.4|15.4|0
1710364500000|2024-03-13 21:15:00|15.58|15.58|15.4|15.4|15.62|15.62|15.38|15.38|0
1710364800000|2024-03-13 21:20:00|15.39|15.39|15.41|15.41|15.46|15.46|15.37|15.37|0
1710365100000|2024-03-13 21:25:00|15.39|15.39|15.37|15.37|15.39|15.39|15.33|15.33|0
1710365400000|2024-03-13 21:30:00|15.33|15.33|15.22|15.22|15.35|15.35|15.18|15.18|0
1710365700000|2024-03-13 21:35:00|15.21|15.21|15.33|15.33|15.33|15.33|15.19|15.19|0
1710366000000|2024-03-13 21:40:00|15.31|15.31|15.43|15.43|15.43|15.43|15.31|15.31|0
1710366300000|2024-03-13 21:45:00|15.42|15.42|15.31|15.31|15.42|15.42|15.3|15.3|0
1710366600000|2024-03-13 21:50:00|15.29|15.29|15.31|15.31|15.31|15.31|15.26|15.26|0
1710366900000|2024-03-13 21:55:00|15.29|15.29|15.38|15.38|15.38|15.38|15.28|15.28|0
1710367200000|2024-03-13 22:00:00|15.32|15.32|15.44|15.44|15.46|15.46|15.32|15.32|0
1710367500000|2024-03-13 22:05:00|15.46|15.46|15.44|15.44|15.48|15.48|15.41|15.41|0
1710367800000|2024-03-13 22:10:00|15.43|15.43|15.33|15.33|15.43|15.43|15.31|15.31|0
1710368100000|2024-03-13 22:15:00|15.3|15.3|15.43|15.43|15.43|15.43|15.3|15.3|0
1710368400000|2024-03-13 22:20:00|15.4|15.4|15.47|15.47|15.47|15.47|15.39|15.39|0
1710368700000|2024-03-13 22:25:00|15.44|15.44|15.42|15.42|15.49|15.49|15.42|15.42|0
1710369000000|2024-03-13 22:30:00|15.44|15.44|15.46|15.46|15.46|15.46|15.39|15.39|0
1710369300000|2024-03-13 22:35:00|15.44|15.44|15.59|15.59|15.59|15.59|15.44|15.44|0
1710369600000|2024-03-13 22:40:00|15.61|15.61|15.66|15.66|15.7|15.7|15.59|15.59|0
1710369900000|2024-03-13 22:45:00|15.64|15.64|15.7|15.7|15.71|15.71|15.56|15.56|0
1710370200000|2024-03-13 22:50:00|15.71|15.71|15.7|15.7|15.71|15.71|15.64|15.64|0
1710370500000|2024-03-13 22:55:00|15.71|15.71|15.68|15.68|15.77|15.77|15.65|15.65|0
1710370800000|2024-03-13 23:00:00|15.7|15.7|15.79|15.79|15.79|15.79|15.69|15.69|0
1710371100000|2024-03-13 23:05:00|15.76|15.76|15.75|15.75|15.78|15.78|15.69|15.69|0
1710371400000|2024-03-13 23:10:00|15.78|15.78|15.83|15.83|15.84|15.84|15.75|15.75|0
1710371700000|2024-03-13 23:15:00|15.84|15.84|15.81|15.81|15.84|15.84|15.76|15.76|0
1710372000000|2024-03-13 23:20:00|15.79|15.79|15.78|15.78|15.83|15.83|15.75|15.75|0
1710372300000|2024-03-13 23:25:00|15.76|15.76|15.75|15.75|15.76|15.76|15.69|15.69|0
1710372600000|2024-03-13 23:30:00|15.77|15.77|15.75|15.75|15.79|15.79|15.73|15.73|0
1710372900000|2024-03-13 23:35:00|15.78|15.78|15.82|15.82|15.82|15.82|15.71|15.71|0
1710373200000|2024-03-13 23:40:00|15.81|15.81|15.83|15.83|15.84|15.84|15.77|15.77|0
1710373500000|2024-03-13 23:45:00|15.8|15.8|15.79|15.79|15.82|15.82|15.76|15.76|0
1710373800000|2024-03-13 23:50:00|15.81|15.81|15.86|15.86|15.86|15.86|15.79|15.79|0
1710374100000|2024-03-13 23:55:00|15.85|15.85|15.84|15.84|15.86|15.86|15.8|15.8|0
1710403200000|2024-03-14 08:00:00|15.81|15.81|15.99|15.99|16.03|16.03|15.79|15.79|0
1710403500000|2024-03-14 08:05:00|15.96|15.96|15.99|15.99|16.01|16.01|15.95|15.95|0
1710403800000|2024-03-14 08:10:00|15.96|15.96|15.97|15.97|15.99|15.99|15.94|15.94|0
1710404100000|2024-03-14 08:15:00|15.95|15.95|15.84|15.84|15.95|15.95|15.79|15.79|0
1710404400000|2024-03-14 08:20:00|15.86|15.86|15.96|15.96|15.98|15.98|15.86|15.86|0
1710404700000|2024-03-14 08:25:00|15.99|15.99|15.98|15.98|15.99|15.99|15.96|15.96|0
1710405000000|2024-03-14 08:30:00|15.97|15.97|16.05|16.05|16.1|16.1|15.97|15.97|0
1710405300000|2024-03-14 08:35:00|16.06|16.06|15.95|15.95|16.07|16.07|15.94|15.94|0
1710405600000|2024-03-14 08:40:00|15.98|15.98|15.91|15.91|15.99|15.99|15.91|15.91|0
1710405900000|2024-03-14 08:45:00|15.94|15.94|15.97|15.97|16.01|16.01|15.93|15.93|0
1710406200000|2024-03-14 08:50:00|15.98|15.98|15.84|15.84|16.01|16.01|15.83|15.83|0
1710406500000|2024-03-14 08:55:00|15.88|15.88|15.93|15.93|15.95|15.95|15.88|15.88|0
1710406800000|2024-03-14 09:00:00|15.96|15.96|15.94|15.94|15.97|15.97|15.94|15.94|0
1710407100000|2024-03-14 09:05:00|15.96|15.96|15.98|15.98|15.98|15.98|15.93|15.93|0
1710407400000|2024-03-14 09:10:00|15.97|15.97|15.99|15.99|16|16|15.96|15.96|0
1710407700000|2024-03-14 09:15:00|16|16|15.96|15.96|16|16|15.96|15.96|0
1710408000000|2024-03-14 09:20:00|16|16|16|16|16.02|16.02|15.96|15.96|0
1710408300000|2024-03-14 09:25:00|15.98|15.98|16.04|16.04|16.04|16.04|15.98|15.98|0
1710408600000|2024-03-14 09:30:00|16.01|16.01|16.09|16.09|16.09|16.09|16.01|16.01|0
1710408900000|2024-03-14 09:35:00|16.05|16.05|16.01|16.01|16.09|16.09|16.01|16.01|0
1710409200000|2024-03-14 09:40:00|16.07|16.07|16.03|16.03|16.07|16.07|16.02|16.02|0
1710409500000|2024-03-14 09:45:00|16.05|16.05|16.06|16.06|16.07|16.07|16.05|16.05|0
1710409800000|2024-03-14 09:50:00|16.07|16.07|16.05|16.05|16.07|16.07|16.03|16.03|0
1710410100000|2024-03-14 09:55:00|16.06|16.06|16.05|16.05|16.07|16.07|16.05|16.05|0
1710410400000|2024-03-14 10:00:00|16.06|16.06|16.12|16.12|16.12|16.12|16.05|16.05|0
1710410700000|2024-03-14 10:05:00|16.15|16.15|16.23|16.23|16.24|16.24|16.1|16.1|0
1710411000000|2024-03-14 10:10:00|16.21|16.21|16.17|16.17|16.24|16.24|16.15|16.15|0
1710411300000|2024-03-14 10:15:00|16.19|16.19|16.16|16.16|16.2|16.2|16.1|16.1|0
1710411600000|2024-03-14 10:20:00|16.1|16.1|16.13|16.13|16.16|16.16|16.1|16.1|0
1710411900000|2024-03-14 10:25:00|16.11|16.11|16.13|16.13|16.15|16.15|16.09|16.09|0
1710412200000|2024-03-14 10:30:00|16.08|16.08|16.13|16.13|16.13|16.13|16.08|16.08|0
1710412500000|2024-03-14 10:35:00|16.15|16.15|16.22|16.22|16.24|16.24|16.13|16.13|0
1710412800000|2024-03-14 10:40:00|16.23|16.23|16.13|16.13|16.26|16.26|16.12|16.12|0
1710413100000|2024-03-14 10:45:00|16.1|16.1|16.12|16.12|16.12|16.12|16.09|16.09|0
1710413400000|2024-03-14 10:50:00|16.1|16.1|16.01|16.01|16.1|16.1|16.01|16.01|0
1710413700000|2024-03-14 10:55:00|16.05|16.05|16.02|16.02|16.06|16.06|15.99|15.99|0
1710414000000|2024-03-14 11:00:00|16.05|16.05|15.99|15.99|16.05|16.05|15.91|15.91|0
1710414300000|2024-03-14 11:05:00|16.01|16.01|15.96|15.96|16.01|16.01|15.86|15.86|0
1710414600000|2024-03-14 11:10:00|15.93|15.93|15.95|15.95|15.96|15.96|15.92|15.92|0
1710414900000|2024-03-14 11:15:00|15.96|15.96|15.99|15.99|16.03|16.03|15.92|15.92|0
1710415200000|2024-03-14 11:20:00|16|16|16.04|16.04|16.08|16.08|16|16|0
1710415500000|2024-03-14 11:25:00|16.05|16.05|16.09|16.09|16.09|16.09|16|16|0
1710415800000|2024-03-14 11:30:00|16.1|16.1|16.1|16.1|16.13|16.13|16.06|16.06|0
1710416100000|2024-03-14 11:35:00|16.11|16.11|16.16|16.16|16.17|16.17|16.1|16.1|0
1710416400000|2024-03-14 11:40:00|16.15|16.15|16.2|16.2|16.2|16.2|16.14|16.14|0
1710416700000|2024-03-14 11:45:00|16.21|16.21|16.21|16.21|16.28|16.28|16.18|16.18|0
1710417000000|2024-03-14 11:50:00|16.2|16.2|16.19|16.19|16.21|16.21|16.17|16.17|0
1710417300000|2024-03-14 11:55:00|16.2|16.2|16.05|16.05|16.2|16.2|16.02|16.02|0
1710417600000|2024-03-14 12:00:00|16.03|16.03|16.06|16.06|16.11|16.11|15.93|15.93|0
1710417900000|2024-03-14 12:05:00|16.09|16.09|16.1|16.1|16.11|16.11|16.06|16.06|0
1710418200000|2024-03-14 12:10:00|16.09|16.09|16.05|16.05|16.13|16.13|16.04|16.04|0
1710418500000|2024-03-14 12:15:00|16.03|16.03|16.05|16.05|16.09|16.09|16.02|16.02|0
1710418800000|2024-03-14 12:20:00|16.04|16.04|16|16|16.05|16.05|15.99|15.99|0
1710419100000|2024-03-14 12:25:00|16.02|16.02|15.95|15.95|16.02|16.02|15.95|15.95|0
1710419400000|2024-03-14 12:30:00|15.98|15.98|15.88|15.88|15.98|15.98|15.79|15.79|0
1710419700000|2024-03-14 12:35:00|15.94|15.94|16.01|16.01|16.01|16.01|15.83|15.83|0
1710420000000|2024-03-14 12:40:00|16.04|16.04|15.99|15.99|16.05|16.05|15.94|15.94|0
1710420300000|2024-03-14 12:45:00|15.96|15.96|15.94|15.94|16|16|15.92|15.92|0
1710420600000|2024-03-14 12:50:00|15.96|15.96|15.99|15.99|16|16|15.96|15.96|0
1710420900000|2024-03-14 12:55:00|16|16|15.84|15.84|16|16|15.84|15.84|0
1710421200000|2024-03-14 13:00:00|15.79|15.79|15.99|15.99|15.99|15.99|15.79|15.79|0
1710421500000|2024-03-14 13:05:00|15.96|15.96|15.99|15.99|16.04|16.04|15.96|15.96|0
1710421800000|2024-03-14 13:10:00|15.98|15.98|15.96|15.96|15.98|15.98|15.94|15.94|0
1710422100000|2024-03-14 13:15:00|15.98|15.98|16.13|16.13|16.13|16.13|15.96|15.96|0
1710422400000|2024-03-14 13:20:00|16.14|16.14|15.99|15.99|16.18|16.18|15.99|15.99|0
1710422700000|2024-03-14 13:25:00|15.98|15.98|15.97|15.97|16.19|16.19|15.96|15.96|0
1710423000000|2024-03-14 13:30:00|15.98|15.98|15.35|15.35|15.98|15.98|15.18|15.18|0
1710423300000|2024-03-14 13:35:00|15.32|15.32|15.49|15.49|15.49|15.49|15.21|15.21|0
1710423600000|2024-03-14 13:40:00|15.53|15.53|15.44|15.44|15.59|15.59|15.31|15.31|0
1710423900000|2024-03-14 13:45:00|15.43|15.43|15.31|15.31|15.51|15.51|15.22|15.22|0
1710424200000|2024-03-14 13:50:00|15.3|15.3|15.07|15.07|15.35|15.35|15.07|15.07|0
1710424500000|2024-03-14 13:55:00|15.1|15.1|15.28|15.28|15.33|15.33|15.1|15.1|0
1710424800000|2024-03-14 14:00:00|15.27|15.27|15.31|15.31|15.31|15.31|15.16|15.16|0
1710425100000|2024-03-14 14:05:00|15.3|15.3|15.4|15.4|15.44|15.44|15.26|15.26|0
1710425400000|2024-03-14 14:10:00|15.44|15.44|15.4|15.4|15.48|15.48|15.36|15.36|0
1710425700000|2024-03-14 14:15:00|15.39|15.39|15.29|15.29|15.48|15.48|15.29|15.29|0
1710426000000|2024-03-14 14:20:00|15.28|15.28|15.47|15.47|15.48|15.48|15.28|15.28|0
1710426300000|2024-03-14 14:25:00|15.45|15.45|15.34|15.34|15.52|15.52|15.31|15.31|0
1710426600000|2024-03-14 14:30:00|15.35|15.35|15.45|15.45|15.49|15.49|15.35|15.35|0
1710426900000|2024-03-14 14:35:00|15.46|15.46|15.33|15.33|15.46|15.46|15.33|15.33|0
1710427200000|2024-03-14 14:40:00|15.32|15.32|15.33|15.33|15.41|15.41|15.25|15.25|0
1710427500000|2024-03-14 14:45:00|15.35|15.35|15.27|15.27|15.44|15.44|15.27|15.27|0
1710427800000|2024-03-14 14:50:00|15.26|15.26|15.28|15.28|15.33|15.33|15.21|15.21|0
1710428100000|2024-03-14 14:55:00|15.29|15.29|15.3|15.3|15.35|15.35|15.25|15.25|0
1710428400000|2024-03-14 15:00:00|15.31|15.31|15.34|15.34|15.35|15.35|15.28|15.28|0
1710428700000|2024-03-14 15:05:00|15.33|15.33|15.27|15.27|15.38|15.38|15.27|15.27|0
1710429000000|2024-03-14 15:10:00|15.3|15.3|15.31|15.31|15.34|15.34|15.28|15.28|0
1710429300000|2024-03-14 15:15:00|15.32|15.32|15.34|15.34|15.37|15.37|15.31|15.31|0
1710429600000|2024-03-14 15:20:00|15.33|15.33|15.38|15.38|15.38|15.38|15.28|15.28|0
1710429900000|2024-03-14 15:25:00|15.37|15.37|15.35|15.35|15.39|15.39|15.33|15.33|0
1710430200000|2024-03-14 15:30:00|15.37|15.37|15.4|15.4|15.4|15.4|15.27|15.27|0
1710430500000|2024-03-14 15:35:00|15.38|15.38|15.47|15.47|15.48|15.48|15.38|15.38|0
1710430800000|2024-03-14 15:40:00|15.46|15.46|15.53|15.53|15.54|15.54|15.43|15.43|0
1710431100000|2024-03-14 15:45:00|15.54|15.54|15.53|15.53|15.64|15.64|15.49|15.49|0
1710431400000|2024-03-14 15:50:00|15.54|15.54|15.65|15.65|15.66|15.66|15.53|15.53|0
1710431700000|2024-03-14 15:55:00|15.64|15.64|15.51|15.51|15.65|15.65|15.51|15.51|0
1710432000000|2024-03-14 16:00:00|15.5|15.5|15.48|15.48|15.56|15.56|15.48|15.48|0
1710432300000|2024-03-14 16:05:00|15.47|15.47|15.29|15.29|15.47|15.47|15.29|15.29|0
1710432600000|2024-03-14 16:10:00|15.28|15.28|15.23|15.23|15.3|15.3|15.22|15.22|0
1710432900000|2024-03-14 16:15:00|15.22|15.22|15.14|15.14|15.22|15.22|15.08|15.08|0
1710433200000|2024-03-14 16:20:00|15.13|15.13|15.17|15.17|15.2|15.2|15.12|15.12|0
1710433500000|2024-03-14 16:25:00|15.16|15.16|15.15|15.15|15.21|15.21|15.13|15.13|0
1710433800000|2024-03-14 16:30:00|15.16|15.16|15.22|15.22|15.23|15.23|15.13|15.13|0
1710434100000|2024-03-14 16:35:00|15.23|15.23|15.23|15.23|15.24|15.24|15.2|15.2|0
1710434400000|2024-03-14 16:40:00|15.22|15.22|15.2|15.2|15.24|15.24|15.2|15.2|0
1710434700000|2024-03-14 16:45:00|15.21|15.21|15.14|15.14|15.23|15.23|15.13|15.13|0
1710435000000|2024-03-14 16:50:00|15.16|15.16|15.22|15.22|15.23|15.23|15.14|15.14|0
1710435300000|2024-03-14 16:55:00|15.21|15.21|15.2|15.2|15.25|15.25|15.19|15.19|0
1710435600000|2024-03-14 17:00:00|15.21|15.21|15.11|15.11|15.21|15.21|15.1|15.1|0
1710435900000|2024-03-14 17:05:00|15.12|15.12|15.07|15.07|15.14|15.14|15.05|15.05|0
1710436200000|2024-03-14 17:10:00|15.06|15.06|15.13|15.13|15.16|15.16|15.04|15.04|0
1710436500000|2024-03-14 17:15:00|15.12|15.12|15.02|15.02|15.13|15.13|15|15|0
1710436800000|2024-03-14 17:20:00|15.03|15.03|15.09|15.09|15.09|15.09|15.02|15.02|0
1710437100000|2024-03-14 17:25:00|15.07|15.07|15.09|15.09|15.11|15.11|15.05|15.05|0
1710437400000|2024-03-14 17:30:00|15.08|15.08|15.14|15.14|15.14|15.14|15.07|15.07|0
1710437700000|2024-03-14 17:35:00|15.15|15.15|15.11|15.11|15.15|15.15|15.1|15.1|0
1710438000000|2024-03-14 17:40:00|15.1|15.1|15.13|15.13|15.14|15.14|15.09|15.09|0
1710438300000|2024-03-14 17:45:00|15.12|15.12|15.1|15.1|15.13|15.13|15.08|15.08|0
1710438600000|2024-03-14 17:50:00|15.09|15.09|15.14|15.14|15.16|15.16|15.07|15.07|0
1710438900000|2024-03-14 17:55:00|15.13|15.13|15.12|15.12|15.14|15.14|15.1|15.1|0
1710439200000|2024-03-14 18:00:00|15.13|15.13|15.08|15.08|15.13|15.13|15.08|15.08|0
1710439500000|2024-03-14 18:05:00|15.09|15.09|15.12|15.12|15.12|15.12|15.08|15.08|0
1710439800000|2024-03-14 18:10:00|15.1|15.1|15.12|15.12|15.14|15.14|15.1|15.1|0
1710440100000|2024-03-14 18:15:00|15.13|15.13|15.04|15.04|15.13|15.13|15.03|15.03|0
1710440400000|2024-03-14 18:20:00|15.05|15.05|15.08|15.08|15.09|15.09|15.02|15.02|0
1710440700000|2024-03-14 18:25:00|15.09|15.09|15.11|15.11|15.13|15.13|15.09|15.09|0
1710441000000|2024-03-14 18:30:00|15.12|15.12|15.11|15.11|15.12|15.12|15.09|15.09|0
1710441300000|2024-03-14 18:35:00|15.1|15.1|15.08|15.08|15.1|15.1|15.07|15.07|0
1710441600000|2024-03-14 18:40:00|15.07|15.07|15.05|15.05|15.07|15.07|15.04|15.04|0
1710441900000|2024-03-14 18:45:00|15.06|15.06|15.13|15.13|15.13|15.13|15.05|15.05|0
1710442200000|2024-03-14 18:50:00|15.12|15.12|15.12|15.12|15.15|15.15|15.09|15.09|0
1710442500000|2024-03-14 18:55:00|15.13|15.13|15.04|15.04|15.14|15.14|15.02|15.02|0
1710442800000|2024-03-14 19:00:00|15.02|15.02|15.01|15.01|15.03|15.03|14.99|14.99|0
1710443100000|2024-03-14 19:05:00|15|15|15.06|15.06|15.06|15.06|14.99|14.99|0
1710443400000|2024-03-14 19:10:00|15.07|15.07|15.01|15.01|15.08|15.08|15|15|0
1710443700000|2024-03-14 19:15:00|15|15|15.01|15.01|15.04|15.04|14.99|14.99|0
1710444000000|2024-03-14 19:20:00|15.03|15.03|15.02|15.02|15.06|15.06|15.01|15.01|0
1710444300000|2024-03-14 19:25:00|15.03|15.03|15.02|15.02|15.06|15.06|15.01|15.01|0
1710444600000|2024-03-14 19:30:00|15.01|15.01|14.92|14.92|15.01|15.01|14.92|14.92|0
1710444900000|2024-03-14 19:35:00|14.91|14.91|14.85|14.85|14.91|14.91|14.83|14.83|0
1710445200000|2024-03-14 19:40:00|14.84|14.84|14.93|14.93|14.93|14.93|14.84|14.84|0
1710445500000|2024-03-14 19:45:00|14.94|14.94|14.97|14.97|15|15|14.9|14.9|0
1710445800000|2024-03-14 19:50:00|14.96|14.96|15.01|15.01|15.01|15.01|14.95|14.95|0
1710446100000|2024-03-14 19:55:00|15.02|15.02|15.09|15.09|15.09|15.09|15|15|0
1710446400000|2024-03-14 20:00:00|15.07|15.07|15.11|15.11|15.12|15.12|15.06|15.06|0
1710446700000|2024-03-14 20:05:00|15.12|15.12|15.16|15.16|15.16|15.16|15.09|15.09|0
1710447000000|2024-03-14 20:10:00|15.12|15.12|15.14|15.14|15.16|15.16|15.12|15.12|0
1710447300000|2024-03-14 20:15:00|15.15|15.15|15.13|15.13|15.15|15.15|15.13|15.13|0
1710447600000|2024-03-14 20:20:00|15.11|15.11|15.12|15.12|15.13|15.13|15.09|15.09|0
1710447900000|2024-03-14 20:25:00|15.13|15.13|15.13|15.13|15.13|15.13|15.09|15.09|0
1710448200000|2024-03-14 20:30:00|15.14|15.14|15.13|15.13|15.15|15.15|15.13|15.13|0
1710448500000|2024-03-14 20:35:00|15.14|15.14|15.28|15.28|15.28|15.28|15.14|15.14|0
1710448800000|2024-03-14 20:40:00|15.25|15.25|15.25|15.25|15.28|15.28|15.23|15.23|0
1710449100000|2024-03-14 20:45:00|15.24|15.24|15.28|15.28|15.28|15.28|15.24|15.24|0
1710449400000|2024-03-14 20:50:00|15.27|15.27|15.31|15.31|15.36|15.36|15.26|15.26|0
1710449700000|2024-03-14 20:55:00|15.32|15.32|15.33|15.33|15.35|15.35|15.31|15.31|0
1710450000000|2024-03-14 21:00:00|15.34|15.34|15.41|15.41|15.42|15.42|15.34|15.34|0
1710450300000|2024-03-14 21:05:00|15.44|15.44|15.38|15.38|15.45|15.45|15.33|15.33|0
1710450600000|2024-03-14 21:10:00|15.37|15.37|15.39|15.39|15.41|15.41|15.37|15.37|0
1710450900000|2024-03-14 21:15:00|15.38|15.38|15.36|15.36|15.39|15.39|15.36|15.36|0
1710451200000|2024-03-14 21:20:00|15.37|15.37|15.37|15.37|15.37|15.37|15.36|15.36|0
1710451500000|2024-03-14 21:25:00|15.36|15.36|15.37|15.37|15.37|15.37|15.36|15.36|0
1710451800000|2024-03-14 21:30:00|15.36|15.36|15.36|15.36|15.37|15.37|15.36|15.36|0
1710452100000|2024-03-14 21:35:00|15.37|15.37|15.36|15.36|15.37|15.37|15.36|15.36|0
1710452400000|2024-03-14 21:40:00|15.35|15.35|15.34|15.34|15.36|15.36|15.33|15.33|0
1710452700000|2024-03-14 21:45:00|15.33|15.33|15.36|15.36|15.36|15.36|15.33|15.33|0
1710453000000|2024-03-14 21:50:00|15.33|15.33|15.23|15.23|15.33|15.33|15.23|15.23|0
1710453300000|2024-03-14 21:55:00|15.22|15.22|15.21|15.21|15.23|15.23|15.21|15.21|0
1710453600000|2024-03-14 22:00:00|15.24|15.24|15.17|15.17|15.24|15.24|15.17|15.17|0
1710453900000|2024-03-14 22:05:00|15.16|15.16|15.26|15.26|15.26|15.26|15.16|15.16|0
1710454200000|2024-03-14 22:10:00|15.24|15.24|15.23|15.23|15.24|15.24|15.23|15.23|0
1710454500000|2024-03-14 22:15:00|15.24|15.24|15.23|15.23|15.24|15.24|15.23|15.23|0
1710454800000|2024-03-14 22:20:00|15.24|15.24|15.23|15.23|15.24|15.24|15.23|15.23|0
1710455100000|2024-03-14 22:25:00|15.24|15.24|15.22|15.22|15.24|15.24|15.22|15.22|0
1710455400000|2024-03-14 22:30:00|15.23|15.23|15.23|15.23|15.23|15.23|15.21|15.21|0
1710455700000|2024-03-14 22:35:00|15.25|15.25|15.23|15.23|15.27|15.27|15.22|15.22|0
1710456000000|2024-03-14 22:40:00|15.25|15.25|15.27|15.27|15.28|15.28|15.25|15.25|0
1710456300000|2024-03-14 22:45:00|15.25|15.25|15.26|15.26|15.28|15.28|15.25|15.25|0
1710456600000|2024-03-14 22:50:00|15.27|15.27|15.27|15.27|15.27|15.27|15.27|15.27|0
1710456900000|2024-03-14 22:55:00|15.26|15.26|15.25|15.25|15.26|15.26|15.25|15.25|0
1710457200000|2024-03-14 23:00:00|15.22|15.22|15.24|15.24|15.25|15.25|15.22|15.22|0
1710457500000|2024-03-14 23:05:00|15.23|15.23|15.23|15.23|15.24|15.24|15.22|15.22|0
1710457800000|2024-03-14 23:10:00|15.24|15.24|15.23|15.23|15.24|15.24|15.22|15.22|0
1710458100000|2024-03-14 23:15:00|15.25|15.25|15.24|15.24|15.25|15.25|15.23|15.23|0
1710458400000|2024-03-14 23:20:00|15.25|15.25|15.23|15.23|15.26|15.26|15.23|15.23|0
1710458700000|2024-03-14 23:25:00|15.26|15.26|15.26|15.26|15.27|15.27|15.26|15.26|0
1710459000000|2024-03-14 23:30:00|15.27|15.27|15.22|15.22|15.27|15.27|15.22|15.22|0
1710459300000|2024-03-14 23:35:00|15.23|15.23|15.23|15.23|15.23|15.23|15.22|15.22|0
1710459900000|2024-03-14 23:45:00|15.22|15.22|15.23|15.23|15.23|15.23|15.22|15.22|0
1710460200000|2024-03-14 23:50:00|15.24|15.24|15.25|15.25|15.25|15.25|15.23|15.23|0
1710460500000|2024-03-14 23:55:00|15.26|15.26|15.28|15.28|15.3|15.3|15.25|15.25|0
1710489600000|2024-03-15 08:00:00|15.08|15.08|15.05|15.05|15.23|15.23|15.05|15.05|0
1710489900000|2024-03-15 08:05:00|15.07|15.07|15.12|15.12|15.12|15.12|15.06|15.06|0
1710490200000|2024-03-15 08:10:00|15.08|15.08|15.09|15.09|15.09|15.09|15.08|15.08|0
1710490500000|2024-03-15 08:15:00|15.11|15.11|15.12|15.12|15.17|15.17|15.07|15.07|0
1710490800000|2024-03-15 08:20:00|15.15|15.15|15.07|15.07|15.15|15.15|15.07|15.07|0
1710491100000|2024-03-15 08:25:00|15.15|15.15|15.18|15.18|15.18|15.18|15.07|15.07|0
1710491400000|2024-03-15 08:30:00|15.17|15.17|15.11|15.11|15.18|15.18|15.11|15.11|0
1710491700000|2024-03-15 08:35:00|15.13|15.13|15.06|15.06|15.13|15.13|15.06|15.06|0
1710492000000|2024-03-15 08:40:00|15.05|15.05|15.06|15.06|15.06|15.06|15.05|15.05|0
1710492300000|2024-03-15 08:45:00|15.05|15.05|14.86|14.86|15.05|15.05|14.86|14.86|0
1710492600000|2024-03-15 08:50:00|14.88|14.88|14.9|14.9|14.93|14.93|14.85|14.85|0
1710492900000|2024-03-15 08:55:00|14.93|14.93|14.97|14.97|15.01|15.01|14.9|14.9|0
1710493200000|2024-03-15 09:00:00|15|15|14.93|14.93|15|15|14.91|14.91|0
1710493500000|2024-03-15 09:05:00|14.92|14.92|14.85|14.85|14.92|14.92|14.81|14.81|0
1710493800000|2024-03-15 09:10:00|14.78|14.78|14.68|14.68|14.79|14.79|14.68|14.68|0
1710494100000|2024-03-15 09:15:00|14.72|14.72|14.79|14.79|14.79|14.79|14.7|14.7|0
1710494400000|2024-03-15 09:20:00|14.84|14.84|14.79|14.79|14.84|14.84|14.76|14.76|0
1710494700000|2024-03-15 09:25:00|14.83|14.83|14.8|14.8|14.83|14.83|14.79|14.79|0
1710495000000|2024-03-15 09:30:00|14.84|14.84|14.86|14.86|14.87|14.87|14.8|14.8|0
1710495300000|2024-03-15 09:35:00|14.84|14.84|14.9|14.9|14.9|14.9|14.83|14.83|0
1710495600000|2024-03-15 09:40:00|14.88|14.88|14.88|14.88|14.88|14.88|14.88|14.88|0
1710495900000|2024-03-15 09:45:00|14.84|14.84|14.83|14.83|14.87|14.87|14.77|14.77|0
1710496200000|2024-03-15 09:50:00|14.79|14.79|14.83|14.83|14.83|14.83|14.79|14.79|0
1710496500000|2024-03-15 09:55:00|14.82|14.82|14.76|14.76|14.82|14.82|14.76|14.76|0
1710496800000|2024-03-15 10:00:00|14.82|14.82|14.87|14.87|14.87|14.87|14.76|14.76|0
1710497100000|2024-03-15 10:05:00|14.86|14.86|14.84|14.84|14.86|14.86|14.84|14.84|0
1710497400000|2024-03-15 10:10:00|14.88|14.88|14.87|14.87|14.88|14.88|14.86|14.86|0
1710497700000|2024-03-15 10:15:00|14.88|14.88|14.91|14.91|14.91|14.91|14.88|14.88|0
1710498000000|2024-03-15 10:20:00|14.93|14.93|14.92|14.92|14.93|14.93|14.92|14.92|0
1710498300000|2024-03-15 10:25:00|14.93|14.93|14.92|14.92|14.93|14.93|14.92|14.92|0
1710498600000|2024-03-15 10:30:00|14.93|14.93|14.92|14.92|14.93|14.93|14.92|14.92|0
1710498900000|2024-03-15 10:35:00|14.91|14.91|14.82|14.82|14.91|14.91|14.81|14.81|0
1710499200000|2024-03-15 10:40:00|14.81|14.81|14.8|14.8|14.89|14.89|14.77|14.77|0
1710499500000|2024-03-15 10:45:00|14.89|14.89|14.89|14.89|14.89|14.89|14.89|14.89|0
1710499800000|2024-03-15 10:50:00|14.88|14.88|14.81|14.81|14.88|14.88|14.81|14.81|0
1710500100000|2024-03-15 10:55:00|14.88|14.88|14.81|14.81|14.88|14.88|14.81|14.81|0
1710500400000|2024-03-15 11:00:00|14.87|14.87|14.9|14.9|14.9|14.9|14.84|14.84|0
1710500700000|2024-03-15 11:05:00|14.91|14.91|14.93|14.93|14.96|14.96|14.88|14.88|0
1710501000000|2024-03-15 11:10:00|14.92|14.92|14.98|14.98|14.98|14.98|14.88|14.88|0
1710501300000|2024-03-15 11:15:00|14.99|14.99|14.98|14.98|15.03|15.03|14.98|14.98|0
1710501600000|2024-03-15 11:20:00|14.99|14.99|15|15|15.02|15.02|14.99|14.99|0
1710501900000|2024-03-15 11:25:00|15.01|15.01|15.02|15.02|15.02|15.02|15.01|15.01|0
1710502200000|2024-03-15 11:30:00|15.03|15.03|15.04|15.04|15.06|15.06|15.03|15.03|0
1710502500000|2024-03-15 11:35:00|15.05|15.05|15.08|15.08|15.08|15.08|15.05|15.05|0
1710503100000|2024-03-15 11:45:00|15.11|15.11|15.09|15.09|15.11|15.11|15.08|15.08|0
1710503400000|2024-03-15 11:50:00|15.1|15.1|15.08|15.08|15.13|15.13|15.08|15.08|0
1710503700000|2024-03-15 11:55:00|15.05|15.05|15.02|15.02|15.08|15.08|15.02|15.02|0
1710504000000|2024-03-15 12:00:00|15.01|15.01|15.03|15.03|15.07|15.07|15|15|0
1710504300000|2024-03-15 12:05:00|15.02|15.02|14.97|14.97|15.02|15.02|14.97|14.97|0
1710504600000|2024-03-15 12:10:00|14.96|14.96|14.92|14.92|14.96|14.96|14.92|14.92|0
1710504900000|2024-03-15 12:15:00|14.93|14.93|14.93|14.93|14.93|14.93|14.91|14.91|0
1710505200000|2024-03-15 12:20:00|14.92|14.92|14.98|14.98|15|15|14.92|14.92|0
1710505500000|2024-03-15 12:25:00|14.97|14.97|14.97|14.97|14.97|14.97|14.97|14.97|0
1710505800000|2024-03-15 12:30:00|14.99|14.99|15.06|15.06|15.06|15.06|14.97|14.97|0
1710506100000|2024-03-15 12:35:00|15.04|15.04|14.98|14.98|15.08|15.08|14.97|14.97|0
1710506400000|2024-03-15 12:40:00|14.96|14.96|14.98|14.98|14.98|14.98|14.96|14.96|0
1710506700000|2024-03-15 12:45:00|14.96|14.96|14.95|14.95|14.97|14.97|14.95|14.95|0
1710507000000|2024-03-15 12:50:00|15|15|14.97|14.97|15.01|15.01|14.96|14.96|0
1710507300000|2024-03-15 12:55:00|14.98|14.98|15.03|15.03|15.03|15.03|14.98|14.98|0
1710507600000|2024-03-15 13:00:00|15.04|15.04|15.04|15.04|15.04|15.04|15.01|15.01|0
1710507900000|2024-03-15 13:05:00|15.03|15.03|15.01|15.01|15.03|15.03|15.01|15.01|0
1710508200000|2024-03-15 13:10:00|15.03|15.03|15|15|15.03|15.03|15|15|0
1710508500000|2024-03-15 13:15:00|14.97|14.97|14.94|14.94|14.97|14.97|14.94|14.94|0
1710508800000|2024-03-15 13:20:00|14.93|14.93|14.91|14.91|14.93|14.93|14.91|14.91|0
1710509100000|2024-03-15 13:25:00|14.92|14.92|14.89|14.89|14.95|14.95|14.86|14.86|0
1710509400000|2024-03-15 13:30:00|14.91|14.91|14.88|14.88|14.92|14.92|14.64|14.64|0
1710509700000|2024-03-15 13:35:00|14.87|14.87|14.93|14.93|14.99|14.99|14.77|14.77|0
1710510000000|2024-03-15 13:40:00|14.94|14.94|14.82|14.82|15|15|14.82|14.82|0
1710510300000|2024-03-15 13:45:00|14.8|14.8|14.77|14.77|14.84|14.84|14.73|14.73|0
1710510600000|2024-03-15 13:50:00|14.75|14.75|14.87|14.87|14.9|14.9|14.75|14.75|0
1710510900000|2024-03-15 13:55:00|14.86|14.86|14.82|14.82|14.88|14.88|14.74|14.74|0
1710511200000|2024-03-15 14:00:00|14.85|14.85|14.89|14.89|14.91|14.91|14.83|14.83|0
1710511500000|2024-03-15 14:05:00|14.88|14.88|14.85|14.85|14.88|14.88|14.77|14.77|0
1710511800000|2024-03-15 14:10:00|14.86|14.86|15.06|15.06|15.06|15.06|14.85|14.85|0
1710512100000|2024-03-15 14:15:00|15.08|15.08|15.1|15.1|15.1|15.1|15.05|15.05|0
1710512400000|2024-03-15 14:20:00|15.09|15.09|15.28|15.28|15.28|15.28|15.09|15.09|0
1710512700000|2024-03-15 14:25:00|15.31|15.31|15.21|15.21|15.33|15.33|15.19|15.19|0
1710513000000|2024-03-15 14:30:00|15.23|15.23|15.24|15.24|15.25|15.25|15.15|15.15|0
1710513300000|2024-03-15 14:35:00|15.23|15.23|15.28|15.28|15.31|15.31|15.23|15.23|0
1710513600000|2024-03-15 14:40:00|15.27|15.27|15.28|15.28|15.29|15.29|15.23|15.23|0
1710513900000|2024-03-15 14:45:00|15.27|15.27|15.32|15.32|15.33|15.33|15.25|15.25|0
1710514200000|2024-03-15 14:50:00|15.31|15.31|15.26|15.26|15.31|15.31|15.25|15.25|0
1710514500000|2024-03-15 14:55:00|15.27|15.27|15.28|15.28|15.3|15.3|15.25|15.25|0
1710514800000|2024-03-15 15:00:00|15.27|15.27|15.26|15.26|15.28|15.28|15.22|15.22|0
1710515100000|2024-03-15 15:05:00|15.25|15.25|15.22|15.22|15.26|15.26|15.2|15.2|0
1710515400000|2024-03-15 15:10:00|15.2|15.2|15.23|15.23|15.25|15.25|15.2|15.2|0
1710515700000|2024-03-15 15:15:00|15.22|15.22|15.28|15.28|15.28|15.28|15.22|15.22|0
1710516000000|2024-03-15 15:20:00|15.27|15.27|15.25|15.25|15.28|15.28|15.24|15.24|0
1710516300000|2024-03-15 15:25:00|15.24|15.24|15.25|15.25|15.26|15.26|15.21|15.21|0
1710516600000|2024-03-15 15:30:00|15.24|15.24|15.18|15.18|15.24|15.24|15.18|15.18|0
1710516900000|2024-03-15 15:35:00|15.17|15.17|15.1|15.1|15.17|15.17|15.1|15.1|0
1710517200000|2024-03-15 15:40:00|15.09|15.09|15.12|15.12|15.13|15.13|15.08|15.08|0
1710517500000|2024-03-15 15:45:00|15.11|15.11|15.1|15.1|15.14|15.14|15.09|15.09|0
1710517800000|2024-03-15 15:50:00|15.11|15.11|15.16|15.16|15.18|15.18|15.11|15.11|0
1710518100000|2024-03-15 15:55:00|15.17|15.17|15.18|15.18|15.2|15.2|15.17|15.17|0
1710518400000|2024-03-15 16:00:00|15.17|15.17|15.13|15.13|15.18|15.18|15.13|15.13|0
1710518700000|2024-03-15 16:05:00|15.11|15.11|15.04|15.04|15.12|15.12|15.04|15.04|0
1710519000000|2024-03-15 16:10:00|15.05|15.05|15|15|15.05|15.05|15|15|0
1710519300000|2024-03-15 16:15:00|15.01|15.01|15.03|15.03|15.06|15.06|15|15|0
1710519600000|2024-03-15 16:20:00|15.02|15.02|15|15|15.03|15.03|14.99|14.99|0
1710519900000|2024-03-15 16:25:00|15.01|15.01|15.05|15.05|15.07|15.07|15.01|15.01|0
1710520200000|2024-03-15 16:30:00|15.08|15.08|15.04|15.04|15.08|15.08|15.04|15.04|0
1710520500000|2024-03-15 16:35:00|15.03|15.03|15.05|15.05|15.05|15.05|15.01|15.01|0
1710520800000|2024-03-15 16:40:00|15.06|15.06|15.05|15.05|15.08|15.08|15.05|15.05|0
1710521100000|2024-03-15 16:45:00|15.03|15.03|15.02|15.02|15.04|15.04|15.02|15.02|0
1710521400000|2024-03-15 16:50:00|15.03|15.03|15.03|15.03|15.05|15.05|14.99|14.99|0
1710521700000|2024-03-15 16:55:00|15.02|15.02|14.98|14.98|15.03|15.03|14.98|14.98|0
1710522000000|2024-03-15 17:00:00|14.99|14.99|14.96|14.96|14.99|14.99|14.95|14.95|0
1710522300000|2024-03-15 17:05:00|14.97|14.97|14.99|14.99|14.99|14.99|14.97|14.97|0
1710522600000|2024-03-15 17:10:00|15|15|14.98|14.98|15|15|14.98|14.98|0
1710522900000|2024-03-15 17:15:00|14.99|14.99|14.98|14.98|14.99|14.99|14.98|14.98|0
1710523200000|2024-03-15 17:20:00|14.99|14.99|15|15|15|15|14.98|14.98|0
1710523500000|2024-03-15 17:25:00|15.01|15.01|15.06|15.06|15.07|15.07|15.01|15.01|0
1710523800000|2024-03-15 17:30:00|15.07|15.07|15.09|15.09|15.11|15.11|15.05|15.05|0
1710524100000|2024-03-15 17:35:00|15.1|15.1|15.09|15.09|15.12|15.12|15.08|15.08|0
1710524400000|2024-03-15 17:40:00|15.1|15.1|15.1|15.1|15.11|15.11|15.09|15.09|0
1710524700000|2024-03-15 17:45:00|15.09|15.09|15.03|15.03|15.09|15.09|15.03|15.03|0
1710525000000|2024-03-15 17:50:00|15.04|15.04|15.04|15.04|15.05|15.05|15.03|15.03|0
1710525300000|2024-03-15 17:55:00|15.05|15.05|15.08|15.08|15.08|15.08|15.05|15.05|0
1710525600000|2024-03-15 18:00:00|15.07|15.07|15.08|15.08|15.08|15.08|15.06|15.06|0
1710525900000|2024-03-15 18:05:00|15.07|15.07|15.09|15.09|15.1|15.1|15.06|15.06|0
1710526200000|2024-03-15 18:10:00|15.08|15.08|15.1|15.1|15.1|15.1|15.08|15.08|0
1710526500000|2024-03-15 18:15:00|15.09|15.09|15.16|15.16|15.18|15.18|15.09|15.09|0
1710526800000|2024-03-15 18:20:00|15.15|15.15|15.15|15.15|15.16|15.16|15.14|15.14|0
1710527100000|2024-03-15 18:25:00|15.14|15.14|15.14|15.14|15.15|15.15|15.13|15.13|0
1710527400000|2024-03-15 18:30:00|15.15|15.15|15.17|15.17|15.17|15.17|15.14|15.14|0
1710527700000|2024-03-15 18:35:00|15.16|15.16|15.18|15.18|15.18|15.18|15.16|15.16|0
1710528000000|2024-03-15 18:40:00|15.19|15.19|15.24|15.24|15.24|15.24|15.19|15.19|0
1710528300000|2024-03-15 18:45:00|15.23|15.23|15.23|15.23|15.25|15.25|15.22|15.22|0
1710528600000|2024-03-15 18:50:00|15.24|15.24|15.26|15.26|15.28|15.28|15.23|15.23|0
1710528900000|2024-03-15 18:55:00|15.25|15.25|15.23|15.23|15.26|15.26|15.22|15.22|0
1710529200000|2024-03-15 19:00:00|15.22|15.22|15.24|15.24|15.26|15.26|15.22|15.22|0
1710529500000|2024-03-15 19:05:00|15.23|15.23|15.28|15.28|15.3|15.3|15.23|15.23|0
1710529800000|2024-03-15 19:10:00|15.27|15.27|15.32|15.32|15.32|15.32|15.27|15.27|0
1710530100000|2024-03-15 19:15:00|15.31|15.31|15.23|15.23|15.33|15.33|15.23|15.23|0
1710530400000|2024-03-15 19:20:00|15.24|15.24|15.21|15.21|15.26|15.26|15.19|15.19|0
1710530700000|2024-03-15 19:25:00|15.22|15.22|15.23|15.23|15.25|15.25|15.22|15.22|0
1710531000000|2024-03-15 19:30:00|15.24|15.24|15.2|15.2|15.24|15.24|15.17|15.17|0
1710531300000|2024-03-15 19:35:00|15.21|15.21|15.23|15.23|15.23|15.23|15.19|15.19|0
1710531600000|2024-03-15 19:40:00|15.21|15.21|15.18|15.18|15.23|15.23|15.18|15.18|0
1710531900000|2024-03-15 19:45:00|15.19|15.19|15.21|15.21|15.21|15.21|15.18|15.18|0
1710532200000|2024-03-15 19:50:00|15.22|15.22|15.15|15.15|15.23|15.23|15.15|15.15|0
1710532500000|2024-03-15 19:55:00|15.16|15.16|15.17|15.17|15.2|15.2|15.16|15.16|0
1710532800000|2024-03-15 20:00:00|15.16|15.16|15.18|15.18|15.19|15.19|15.15|15.15|0
1710533100000|2024-03-15 20:05:00|15.17|15.17|15.17|15.17|15.18|15.18|15.17|15.17|0
1710533400000|2024-03-15 20:10:00|15.16|15.16|15.14|15.14|15.17|15.17|15.14|15.14|0
1710533700000|2024-03-15 20:15:00|15.18|15.18|15.17|15.17|15.18|15.18|15.17|15.17|0
1710534000000|2024-03-15 20:20:00|15.16|15.16|15.19|15.19|15.19|15.19|15.15|15.15|0
1710534300000|2024-03-15 20:25:00|15.18|15.18|15.21|15.21|15.21|15.21|15.18|15.18|0
1710534600000|2024-03-15 20:30:00|15.22|15.22|15.18|15.18|15.22|15.22|15.18|15.18|0
1710534900000|2024-03-15 20:35:00|15.19|15.19|15.19|15.19|15.19|15.19|15.18|15.18|0
1710535200000|2024-03-15 20:40:00|15.2|15.2|15.19|15.19|15.2|15.2|15.19|15.19|0
1710535500000|2024-03-15 20:45:00|15.2|15.2|15.13|15.13|15.2|15.2|15.13|15.13|0
1710535800000|2024-03-15 20:50:00|15.14|15.14|15.15|15.15|15.15|15.15|15.13|15.13|0
1710752400000|2024-03-18 09:00:00|15.22|15.22|15.24|15.24|15.24|15.24|15.22|15.22|0
1710753000000|2024-03-18 09:10:00|15.28|15.28|15.28|15.28|15.28|15.28|15.24|15.24|0
1710753300000|2024-03-18 09:15:00|15.23|15.23|15.26|15.26|15.26|15.26|15.21|15.21|0
1710753900000|2024-03-18 09:25:00|15.24|15.24|15.22|15.22|15.24|15.24|15.22|15.22|0
1710754500000|2024-03-18 09:35:00|15.27|15.27|15.27|15.27|15.27|15.27|15.27|15.27|0
1710754800000|2024-03-18 09:40:00|15.24|15.24|15.22|15.22|15.25|15.25|15.22|15.22|0
1710755100000|2024-03-18 09:45:00|15.27|15.27|15.25|15.25|15.27|15.27|15.25|15.25|0
1710755400000|2024-03-18 09:50:00|15.28|15.28|15.28|15.28|15.28|15.28|15.28|15.28|0
1710755700000|2024-03-18 09:55:00|15.23|15.23|15.32|15.32|15.32|15.32|15.23|15.23|0
1710756000000|2024-03-18 10:00:00|15.29|15.29|15.29|15.29|15.32|15.32|15.29|15.29|0
1710757200000|2024-03-18 10:20:00|15.27|15.27|15.28|15.28|15.28|15.28|15.27|15.27|0
1710757500000|2024-03-18 10:25:00|15.26|15.26|15.26|15.26|15.26|15.26|15.26|15.26|0
1710757800000|2024-03-18 10:30:00|15.29|15.29|15.24|15.24|15.29|15.29|15.24|15.24|0
1710758400000|2024-03-18 10:40:00|15.3|15.3|15.25|15.25|15.3|15.3|15.25|15.25|0
1710758700000|2024-03-18 10:45:00|15.26|15.26|15.26|15.26|15.26|15.26|15.26|15.26|0
1710759000000|2024-03-18 10:50:00|15.29|15.29|15.29|15.29|15.29|15.29|15.29|15.29|0
1710759300000|2024-03-18 10:55:00|15.25|15.25|15.32|15.32|15.32|15.32|15.25|15.25|0
1710759600000|2024-03-18 11:00:00|15.33|15.33|15.29|15.29|15.34|15.34|15.26|15.26|0
1710759900000|2024-03-18 11:05:00|15.31|15.31|15.28|15.28|15.31|15.31|15.28|15.28|0
1710760200000|2024-03-18 11:10:00|15.29|15.29|15.33|15.33|15.33|15.33|15.29|15.29|0
1710760500000|2024-03-18 11:15:00|15.36|15.36|15.31|15.31|15.36|15.36|15.31|15.31|0
1710760800000|2024-03-18 11:20:00|15.33|15.33|15.34|15.34|15.38|15.38|15.33|15.33|0
1710761100000|2024-03-18 11:25:00|15.33|15.33|15.34|15.34|15.34|15.34|15.33|15.33|0
1710761400000|2024-03-18 11:30:00|15.33|15.33|15.37|15.37|15.38|15.38|15.33|15.33|0
1710761700000|2024-03-18 11:35:00|15.33|15.33|15.33|15.33|15.33|15.33|15.32|15.32|0
1710762000000|2024-03-18 11:40:00|15.31|15.31|15.28|15.28|15.31|15.31|15.28|15.28|0
1710762300000|2024-03-18 11:45:00|15.3|15.3|15.28|15.28|15.3|15.3|15.28|15.28|0
1710762600000|2024-03-18 11:50:00|15.3|15.3|15.28|15.28|15.3|15.3|15.28|15.28|0
1710762900000|2024-03-18 11:55:00|15.29|15.29|15.28|15.28|15.29|15.29|15.28|15.28|0
1710763200000|2024-03-18 12:00:00|15.32|15.32|15.28|15.28|15.33|15.33|15.27|15.27|0
1710763500000|2024-03-18 12:05:00|15.29|15.29|15.29|15.29|15.29|15.29|15.29|15.29|0
1710763800000|2024-03-18 12:10:00|15.28|15.28|15.27|15.27|15.29|15.29|15.27|15.27|0
1710764100000|2024-03-18 12:15:00|15.28|15.28|15.25|15.25|15.28|15.28|15.25|15.25|0
1710764400000|2024-03-18 12:20:00|15.26|15.26|15.2|15.2|15.26|15.26|15.2|15.2|0
1710764700000|2024-03-18 12:25:00|15.21|15.21|15.2|15.2|15.25|15.25|15.2|15.2|0
1710765000000|2024-03-18 12:30:00|15.25|15.25|15.24|15.24|15.25|15.25|15.24|15.24|0
1710765300000|2024-03-18 12:35:00|15.22|15.22|15.23|15.23|15.23|15.23|15.22|15.22|0
1710765600000|2024-03-18 12:40:00|15.24|15.24|15.23|15.23|15.25|15.25|15.21|15.21|0
1710766200000|2024-03-18 12:50:00|15.24|15.24|15.24|15.24|15.26|15.26|15.23|15.23|0
1710766500000|2024-03-18 12:55:00|15.23|15.23|15.26|15.26|15.26|15.26|15.23|15.23|0
1710766800000|2024-03-18 13:00:00|15.25|15.25|15.25|15.25|15.25|15.25|15.25|15.25|0
1710767100000|2024-03-18 13:05:00|15.26|15.26|15.26|15.26|15.29|15.29|15.26|15.26|0
1710767700000|2024-03-18 13:15:00|15.27|15.27|15.28|15.28|15.28|15.28|15.27|15.27|0
1710768000000|2024-03-18 13:20:00|15.29|15.29|15.25|15.25|15.33|15.33|15.25|15.25|0
1710768300000|2024-03-18 13:25:00|15.27|15.27|15.03|15.03|15.28|15.28|14.98|14.98|0
1710768600000|2024-03-18 13:30:00|15.08|15.08|15.28|15.28|15.29|15.29|14.97|14.97|0
1710768900000|2024-03-18 13:35:00|15.27|15.27|15.23|15.23|15.31|15.31|15.22|15.22|0
1710769200000|2024-03-18 13:40:00|15.22|15.22|15.11|15.11|15.26|15.26|15.11|15.11|0
1710769500000|2024-03-18 13:45:00|15.13|15.13|15.01|15.01|15.13|15.13|15.01|15.01|0
1710769800000|2024-03-18 13:50:00|15.03|15.03|15.05|15.05|15.14|15.14|15.03|15.03|0
1710770100000|2024-03-18 13:55:00|15.06|15.06|15.02|15.02|15.1|15.1|14.98|14.98|0
1710770400000|2024-03-18 14:00:00|15.03|15.03|14.99|14.99|15.03|15.03|14.95|14.95|0
1710770700000|2024-03-18 14:05:00|14.98|14.98|15.04|15.04|15.04|15.04|14.91|14.91|0
1710771000000|2024-03-18 14:10:00|15.05|15.05|15.09|15.09|15.13|15.13|15.04|15.04|0
1710771300000|2024-03-18 14:15:00|15.08|15.08|15.03|15.03|15.12|15.12|15.02|15.02|0
1710771600000|2024-03-18 14:20:00|15.04|15.04|15.08|15.08|15.08|15.08|15.02|15.02|0
1710771900000|2024-03-18 14:25:00|15.09|15.09|15.12|15.12|15.16|15.16|15.07|15.07|0
1710772200000|2024-03-18 14:30:00|15.13|15.13|15.18|15.18|15.18|15.18|15.07|15.07|0
1710772500000|2024-03-18 14:35:00|15.17|15.17|15.16|15.16|15.23|15.23|15.14|15.14|0
1710772800000|2024-03-18 14:40:00|15.17|15.17|15.14|15.14|15.18|15.18|15.13|15.13|0
1710773100000|2024-03-18 14:45:00|15.15|15.15|15.17|15.17|15.19|15.19|15.13|15.13|0
1710773400000|2024-03-18 14:50:00|15.16|15.16|15.18|15.18|15.21|15.21|15.16|15.16|0
1710773700000|2024-03-18 14:55:00|15.19|15.19|15.18|15.18|15.2|15.2|15.16|15.16|0
1710774000000|2024-03-18 15:00:00|15.19|15.19|15.14|15.14|15.19|15.19|15.11|15.11|0
1710774300000|2024-03-18 15:05:00|15.13|15.13|15.14|15.14|15.16|15.16|15.11|15.11|0
1710774600000|2024-03-18 15:10:00|15.13|15.13|15.12|15.12|15.14|15.14|15.1|15.1|0
1710774900000|2024-03-18 15:15:00|15.13|15.13|15.1|15.1|15.13|15.13|15.09|15.09|0
1710775200000|2024-03-18 15:20:00|15.11|15.11|15.08|15.08|15.11|15.11|15.04|15.04|0
1710775500000|2024-03-18 15:25:00|15.09|15.09|15.08|15.08|15.12|15.12|15.06|15.06|0
1710775800000|2024-03-18 15:30:00|15.07|15.07|15.09|15.09|15.1|15.1|15.04|15.04|0
1710776100000|2024-03-18 15:35:00|15.08|15.08|15.12|15.12|15.13|15.13|15.08|15.08|0
1710776400000|2024-03-18 15:40:00|15.11|15.11|15.15|15.15|15.16|15.16|15.11|15.11|0
1710776700000|2024-03-18 15:45:00|15.14|15.14|15.17|15.17|15.18|15.18|15.14|15.14|0
1710777000000|2024-03-18 15:50:00|15.18|15.18|15.13|15.13|15.18|15.18|15.13|15.13|0
1710777300000|2024-03-18 15:55:00|15.12|15.12|15.18|15.18|15.18|15.18|15.12|15.12|0
1710777600000|2024-03-18 16:00:00|15.19|15.19|15.21|15.21|15.22|15.22|15.19|15.19|0
1710777900000|2024-03-18 16:05:00|15.22|15.22|15.25|15.25|15.25|15.25|15.22|15.22|0
1710778200000|2024-03-18 16:10:00|15.26|15.26|15.28|15.28|15.3|15.3|15.26|15.26|0
1710778500000|2024-03-18 16:15:00|15.29|15.29|15.35|15.35|15.35|15.35|15.29|15.29|0
1710778800000|2024-03-18 16:20:00|15.36|15.36|15.36|15.36|15.38|15.38|15.34|15.34|0
1710779100000|2024-03-18 16:25:00|15.34|15.34|15.29|15.29|15.34|15.34|15.28|15.28|0
1710779400000|2024-03-18 16:30:00|15.3|15.3|15.27|15.27|15.31|15.31|15.27|15.27|0
1710779700000|2024-03-18 16:35:00|15.28|15.28|15.33|15.33|15.34|15.34|15.28|15.28|0
1710780000000|2024-03-18 16:40:00|15.34|15.34|15.3|15.3|15.34|15.34|15.29|15.29|0
1710780300000|2024-03-18 16:45:00|15.29|15.29|15.29|15.29|15.29|15.29|15.26|15.26|0
1710780600000|2024-03-18 16:50:00|15.28|15.28|15.17|15.17|15.28|15.28|15.17|15.17|0
1710780900000|2024-03-18 16:55:00|15.15|15.15|15.16|15.16|15.16|15.16|15.12|15.12|0
1710781200000|2024-03-18 17:00:00|15.15|15.15|15.06|15.06|15.15|15.15|15.04|15.04|0
1710781500000|2024-03-18 17:05:00|15.07|15.07|15.08|15.08|15.08|15.08|15.05|15.05|0
1710781800000|2024-03-18 17:10:00|15.09|15.09|15.16|15.16|15.16|15.16|15.09|15.09|0
1710782100000|2024-03-18 17:15:00|15.15|15.15|15.15|15.15|15.18|15.18|15.14|15.14|0
1710782400000|2024-03-18 17:20:00|15.14|15.14|15.11|15.11|15.15|15.15|15.1|15.1|0
1710782700000|2024-03-18 17:25:00|15.12|15.12|15.16|15.16|15.18|15.18|15.12|15.12|0
1710783000000|2024-03-18 17:30:00|15.17|15.17|15.22|15.22|15.22|15.22|15.17|15.17|0
1710783300000|2024-03-18 17:35:00|15.23|15.23|15.21|15.21|15.23|15.23|15.18|15.18|0
1710783600000|2024-03-18 17:40:00|15.22|15.22|15.26|15.26|15.26|15.26|15.22|15.22|0
1710783900000|2024-03-18 17:45:00|15.25|15.25|15.22|15.22|15.25|15.25|15.19|15.19|0
1710784200000|2024-03-18 17:50:00|15.23|15.23|15.19|15.19|15.24|15.24|15.17|15.17|0
1710784500000|2024-03-18 17:55:00|15.2|15.2|15.19|15.19|15.22|15.22|15.18|15.18|0
1710784800000|2024-03-18 18:00:00|15.18|15.18|15.18|15.18|15.22|15.22|15.18|15.18|0
1710785100000|2024-03-18 18:05:00|15.19|15.19|15.22|15.22|15.23|15.23|15.18|15.18|0
1710785400000|2024-03-18 18:10:00|15.21|15.21|15.19|15.19|15.22|15.22|15.19|15.19|0
1710785700000|2024-03-18 18:15:00|15.2|15.2|15.19|15.19|15.2|15.2|15.17|15.17|0
1710786000000|2024-03-18 18:20:00|15.18|15.18|15.17|15.17|15.21|15.21|15.17|15.17|0
1710786300000|2024-03-18 18:25:00|15.16|15.16|15.16|15.16|15.17|15.17|15.14|15.14|0
1710786600000|2024-03-18 18:30:00|15.17|15.17|15.17|15.17|15.19|15.19|15.16|15.16|0
1710786900000|2024-03-18 18:35:00|15.18|15.18|15.2|15.2|15.2|15.2|15.16|15.16|0
1710787200000|2024-03-18 18:40:00|15.19|15.19|15.19|15.19|15.19|15.19|15.16|15.16|0
1710787500000|2024-03-18 18:45:00|15.18|15.18|15.19|15.19|15.19|15.19|15.16|15.16|0
1710787800000|2024-03-18 18:50:00|15.2|15.2|15.19|15.19|15.22|15.22|15.18|15.18|0
1710788100000|2024-03-18 18:55:00|15.18|15.18|15.21|15.21|15.21|15.21|15.17|15.17|0
1710788400000|2024-03-18 19:00:00|15.2|15.2|15.19|15.19|15.2|15.2|15.18|15.18|0
1710788700000|2024-03-18 19:05:00|15.2|15.2|15.21|15.21|15.23|15.23|15.2|15.2|0
1710789000000|2024-03-18 19:10:00|15.2|15.2|15.21|15.21|15.22|15.22|15.19|15.19|0
1710789300000|2024-03-18 19:15:00|15.22|15.22|15.23|15.23|15.23|15.23|15.21|15.21|0
1710789600000|2024-03-18 19:20:00|15.22|15.22|15.25|15.25|15.26|15.26|15.22|15.22|0
1710789900000|2024-03-18 19:25:00|15.26|15.26|15.26|15.26|15.27|15.27|15.25|15.25|0
1710790200000|2024-03-18 19:30:00|15.25|15.25|15.25|15.25|15.27|15.27|15.23|15.23|0
1710790500000|2024-03-18 19:35:00|15.24|15.24|15.24|15.24|15.26|15.26|15.23|15.23|0
1710790800000|2024-03-18 19:40:00|15.23|15.23|15.25|15.25|15.26|15.26|15.23|15.23|0
1710791100000|2024-03-18 19:45:00|15.24|15.24|15.24|15.24|15.24|15.24|15.23|15.23|0
1710791400000|2024-03-18 19:50:00|15.23|15.23|15.21|15.21|15.23|15.23|15.19|15.19|0
1710791700000|2024-03-18 19:55:00|15.23|15.23|15.21|15.21|15.23|15.23|15.2|15.2|0
1710792000000|2024-03-18 20:00:00|15.18|15.18|15.18|15.18|15.18|15.18|15.17|15.17|0
1710792300000|2024-03-18 20:05:00|15.17|15.17|15.18|15.18|15.18|15.18|15.14|15.14|0
1710792600000|2024-03-18 20:10:00|15.21|15.21|15.21|15.21|15.21|15.21|15.21|15.21|0
1710792900000|2024-03-18 20:15:00|15.2|15.2|15.23|15.23|15.23|15.23|15.2|15.2|0
1710793200000|2024-03-18 20:20:00|15.21|15.21|15.19|15.19|15.21|15.21|15.19|15.19|0
1710793500000|2024-03-18 20:25:00|15.18|15.18|15.21|15.21|15.21|15.21|15.18|15.18|0
1710793800000|2024-03-18 20:30:00|15.22|15.22|15.22|15.22|15.22|15.22|15.22|15.22|0
1710794100000|2024-03-18 20:35:00|15.21|15.21|15.22|15.22|15.22|15.22|15.21|15.21|0
1710795000000|2024-03-18 20:50:00|15.2|15.2|15.22|15.22|15.22|15.22|15.2|15.2|0
1710795300000|2024-03-18 20:55:00|15.2|15.2|15.2|15.2|15.21|15.21|15.2|15.2|0
1710797100000|2024-03-18 21:25:00|15.21|15.21|15.21|15.21|15.21|15.21|15.21|15.21|0
1710797400000|2024-03-18 21:30:00|15.19|15.19|15.19|15.19|15.19|15.19|15.19|15.19|0
1710797700000|2024-03-18 21:35:00|15.21|15.21|15.21|15.21|15.21|15.21|15.21|15.21|0
1710798000000|2024-03-18 21:40:00|15.2|15.2|15.19|15.19|15.2|15.2|15.19|15.19|0
1710798300000|2024-03-18 21:45:00|15.2|15.2|15.2|15.2|15.2|15.2|15.2|15.2|0
1710798600000|2024-03-18 21:50:00|15.18|15.18|15.19|15.19|15.21|15.21|15.18|15.18|0
1710798900000|2024-03-18 21:55:00|15.21|15.21|15.21|15.21|15.21|15.21|15.21|15.21|0
1710799200000|2024-03-18 22:00:00|15.18|15.18|15.18|15.18|15.18|15.18|15.18|15.18|0
1710799500000|2024-03-18 22:05:00|15.19|15.19|15.18|15.18|15.19|15.19|15.18|15.18|0
1710799800000|2024-03-18 22:10:00|15.19|15.19|15.2|15.2|15.2|15.2|15.17|15.17|0
1710800100000|2024-03-18 22:15:00|15.18|15.18|15.18|15.18|15.18|15.18|15.18|15.18|0
1710801600000|2024-03-18 22:40:00|15.19|15.19|15.18|15.18|15.2|15.2|15.18|15.18|0
1710801900000|2024-03-18 22:45:00|15.19|15.19|15.2|15.2|15.2|15.2|15.18|15.18|0
1710802500000|2024-03-18 22:55:00|15.18|15.18|15.18|15.18|15.18|15.18|15.18|15.18|0
1710803100000|2024-03-18 23:05:00|15.17|15.17|15.17|15.17|15.17|15.17|15.17|15.17|0
1710803400000|2024-03-18 23:10:00|15.16|15.16|15.16|15.16|15.16|15.16|15.16|15.16|0
1710804000000|2024-03-18 23:20:00|15.17|15.17|15.16|15.16|15.17|15.17|15.16|15.16|0
1710804300000|2024-03-18 23:25:00|15.18|15.18|15.19|15.19|15.19|15.19|15.18|15.18|0
1710805200000|2024-03-18 23:40:00|15.18|15.18|15.19|15.19|15.19|15.19|15.18|15.18|0
1710805500000|2024-03-18 23:45:00|15.18|15.18|15.18|15.18|15.19|15.19|15.17|15.17|0
1710805800000|2024-03-18 23:50:00|15.17|15.17|15.18|15.18|15.18|15.18|15.16|15.16|0
1710806100000|2024-03-18 23:55:00|15.14|15.14|15.19|15.19|15.19|15.19|15.14|15.14|0
1710835200000|2024-03-19 08:00:00|14.82|14.82|14.9|14.9|15|15|14.82|14.82|0
1710835500000|2024-03-19 08:05:00|15|15|14.96|14.96|15.03|15.03|14.96|14.96|0
1710835800000|2024-03-19 08:10:00|15|15|14.96|14.96|15.02|15.02|14.9|14.9|0
1710836100000|2024-03-19 08:15:00|15.02|15.02|14.98|14.98|15.02|15.02|14.96|14.96|0
1710836400000|2024-03-19 08:20:00|14.99|14.99|14.99|14.99|14.99|14.99|14.99|14.99|0
1710836700000|2024-03-19 08:25:00|14.98|14.98|14.98|14.98|15.02|15.02|14.96|14.96|0
1710837000000|2024-03-19 08:30:00|15.03|15.03|15|15|15.03|15.03|14.99|14.99|0
1710837300000|2024-03-19 08:35:00|14.98|14.98|15.03|15.03|15.03|15.03|14.98|14.98|0
1710837600000|2024-03-19 08:40:00|14.98|14.98|15.02|15.02|15.02|15.02|14.98|14.98|0
1710838200000|2024-03-19 08:50:00|15|15|15.01|15.01|15.03|15.03|15|15|0
1710838500000|2024-03-19 08:55:00|14.99|14.99|15|15|15|15|14.99|14.99|0
1710838800000|2024-03-19 09:00:00|15.01|15.01|14.99|14.99|15.01|15.01|14.97|14.97|0
1710839100000|2024-03-19 09:05:00|14.98|14.98|14.92|14.92|14.98|14.98|14.92|14.92|0
1710839400000|2024-03-19 09:10:00|14.93|14.93|14.91|14.91|14.95|14.95|14.9|14.9|0
1710839700000|2024-03-19 09:15:00|14.9|14.9|14.86|14.86|14.9|14.9|14.83|14.83|0
1710840000000|2024-03-19 09:20:00|14.83|14.83|14.87|14.87|14.87|14.87|14.83|14.83|0
1710840300000|2024-03-19 09:25:00|14.83|14.83|14.77|14.77|14.88|14.88|14.77|14.77|0
1710840600000|2024-03-19 09:30:00|14.79|14.79|14.77|14.77|14.83|14.83|14.75|14.75|0
1710840900000|2024-03-19 09:35:00|14.73|14.73|14.73|14.73|14.83|14.83|14.73|14.73|0
1710841200000|2024-03-19 09:40:00|14.72|14.72|14.75|14.75|14.79|14.79|14.72|14.72|0
1710841500000|2024-03-19 09:45:00|14.83|14.83|14.83|14.83|14.83|14.83|14.83|14.83|0
1710841800000|2024-03-19 09:50:00|14.79|14.79|14.75|14.75|14.79|14.79|14.75|14.75|0
1710842100000|2024-03-19 09:55:00|14.74|14.74|14.74|14.74|14.74|14.74|14.74|14.74|0
1710842400000|2024-03-19 10:00:00|14.77|14.77|14.8|14.8|14.81|14.81|14.77|14.77|0
1710842700000|2024-03-19 10:05:00|14.79|14.79|14.82|14.82|14.82|14.82|14.77|14.77|0
1710843000000|2024-03-19 10:10:00|14.8|14.8|14.82|14.82|14.82|14.82|14.79|14.79|0
1710843600000|2024-03-19 10:20:00|14.79|14.79|14.82|14.82|14.82|14.82|14.79|14.79|0
1710843900000|2024-03-19 10:25:00|14.81|14.81|14.82|14.82|14.82|14.82|14.81|14.81|0
1710844200000|2024-03-19 10:30:00|14.81|14.81|14.82|14.82|14.82|14.82|14.81|14.81|0
1710844500000|2024-03-19 10:35:00|14.83|14.83|14.84|14.84|14.84|14.84|14.83|14.83|0
1710844800000|2024-03-19 10:40:00|14.82|14.82|14.85|14.85|14.85|14.85|14.82|14.82|0
1710845100000|2024-03-19 10:45:00|14.83|14.83|14.81|14.81|14.83|14.83|14.81|14.81|0
1710845400000|2024-03-19 10:50:00|14.85|14.85|14.85|14.85|14.85|14.85|14.85|14.85|0
1710845700000|2024-03-19 10:55:00|14.82|14.82|14.82|14.82|14.84|14.84|14.82|14.82|0
1710846000000|2024-03-19 11:00:00|14.86|14.86|14.79|14.79|14.88|14.88|14.78|14.78|0
1710846300000|2024-03-19 11:05:00|14.78|14.78|14.77|14.77|14.78|14.78|14.75|14.75|0
1710846600000|2024-03-19 11:10:00|14.75|14.75|14.75|14.75|14.75|14.75|14.75|14.75|0
1710846900000|2024-03-19 11:15:00|14.74|14.74|14.71|14.71|14.75|14.75|14.68|14.68|0
1710847200000|2024-03-19 11:20:00|14.69|14.69|14.78|14.78|14.79|14.79|14.68|14.68|0
1710847500000|2024-03-19 11:25:00|14.75|14.75|14.71|14.71|14.77|14.77|14.71|14.71|0
1710847800000|2024-03-19 11:30:00|14.73|14.73|14.76|14.76|14.78|14.78|14.72|14.72|0
1710848100000|2024-03-19 11:35:00|14.73|14.73|14.68|14.68|14.74|14.74|14.68|14.68|0
1710848400000|2024-03-19 11:40:00|14.67|14.67|14.71|14.71|14.71|14.71|14.67|14.67|0
1710848700000|2024-03-19 11:45:00|14.68|14.68|14.75|14.75|14.77|14.77|14.68|14.68|0
1710849000000|2024-03-19 11:50:00|14.78|14.78|14.75|14.75|14.79|14.79|14.75|14.75|0
1710849300000|2024-03-19 11:55:00|14.77|14.77|14.72|14.72|14.77|14.77|14.72|14.72|0
1710849600000|2024-03-19 12:00:00|14.77|14.77|14.76|14.76|14.77|14.77|14.71|14.71|0
1710849900000|2024-03-19 12:05:00|14.77|14.77|14.75|14.75|14.77|14.77|14.75|14.75|0
1710850200000|2024-03-19 12:10:00|14.72|14.72|14.72|14.72|14.74|14.74|14.71|14.71|0
1710850500000|2024-03-19 12:15:00|14.71|14.71|14.71|14.71|14.74|14.74|14.71|14.71|0
1710850800000|2024-03-19 12:20:00|14.72|14.72|14.67|14.67|14.73|14.73|14.67|14.67|0
1710851100000|2024-03-19 12:25:00|14.66|14.66|14.65|14.65|14.67|14.67|14.65|14.65|0
1710851400000|2024-03-19 12:30:00|14.62|14.62|14.62|14.62|14.67|14.67|14.62|14.62|0
1710851700000|2024-03-19 12:35:00|14.63|14.63|14.58|14.58|14.64|14.64|14.57|14.57|0
1710852000000|2024-03-19 12:40:00|14.6|14.6|14.52|14.52|14.6|14.6|14.44|14.44|0
1710852300000|2024-03-19 12:45:00|14.51|14.51|14.57|14.57|14.58|14.58|14.5|14.5|0
1710852600000|2024-03-19 12:50:00|14.55|14.55|14.54|14.54|14.57|14.57|14.54|14.54|0
1710852900000|2024-03-19 12:55:00|14.55|14.55|14.46|14.46|14.55|14.55|14.42|14.42|0
1710853200000|2024-03-19 13:00:00|14.48|14.48|14.48|14.48|14.51|14.51|14.47|14.47|0
1710853500000|2024-03-19 13:05:00|14.47|14.47|14.45|14.45|14.49|14.49|14.43|14.43|0
1710853800000|2024-03-19 13:10:00|14.47|14.47|14.52|14.52|14.54|14.54|14.45|14.45|0
1710854100000|2024-03-19 13:15:00|14.54|14.54|14.52|14.52|14.54|14.54|14.52|14.52|0
1710854400000|2024-03-19 13:20:00|14.51|14.51|14.56|14.56|14.57|14.57|14.51|14.51|0
1710854700000|2024-03-19 13:25:00|14.55|14.55|14.83|14.83|14.83|14.83|14.54|14.54|0
1710855000000|2024-03-19 13:30:00|14.78|14.78|14.74|14.74|14.89|14.89|14.7|14.7|0
1710855300000|2024-03-19 13:35:00|14.73|14.73|14.42|14.42|14.75|14.75|14.37|14.37|0
1710855600000|2024-03-19 13:40:00|14.37|14.37|14.32|14.32|14.37|14.37|14.17|14.17|0
1710855900000|2024-03-19 13:45:00|14.31|14.31|14.28|14.28|14.36|14.36|14.24|14.24|0
1710856200000|2024-03-19 13:50:00|14.27|14.27|14.32|14.32|14.37|14.37|14.25|14.25|0
1710856500000|2024-03-19 13:55:00|14.3|14.3|14.29|14.29|14.38|14.38|14.26|14.26|0
1710856800000|2024-03-19 14:00:00|14.3|14.3|14.21|14.21|14.31|14.31|14.19|14.19|0
1710857100000|2024-03-19 14:05:00|14.2|14.2|14.17|14.17|14.24|14.24|14.16|14.16|0
1710857400000|2024-03-19 14:10:00|14.16|14.16|14.08|14.08|14.16|14.16|14.03|14.03|0
1710857700000|2024-03-19 14:15:00|14.09|14.09|14.07|14.07|14.12|14.12|14.04|14.04|0
1710858000000|2024-03-19 14:20:00|14.08|14.08|14|14|14.08|14.08|14|14|0
1710858300000|2024-03-19 14:25:00|13.99|13.99|14|14|14.11|14.11|13.99|13.99|0
1710858600000|2024-03-19 14:30:00|13.99|13.99|14|14|14.04|14.04|13.96|13.96|0
1710858900000|2024-03-19 14:35:00|14.01|14.01|14.13|14.13|14.14|14.14|14.01|14.01|0
1710859200000|2024-03-19 14:40:00|14.14|14.14|14.15|14.15|14.16|14.16|14.08|14.08|0
1710859500000|2024-03-19 14:45:00|14.16|14.16|14.2|14.2|14.2|14.2|14.13|14.13|0
1710859800000|2024-03-19 14:50:00|14.21|14.21|14.16|14.16|14.21|14.21|14.13|14.13|0
1710860100000|2024-03-19 14:55:00|14.14|14.14|14.19|14.19|14.21|14.21|14.14|14.14|0
1710860400000|2024-03-19 15:00:00|14.18|14.18|14.2|14.2|14.21|14.21|14.16|14.16|0
1710860700000|2024-03-19 15:05:00|14.21|14.21|14.19|14.19|14.23|14.23|14.16|14.16|0
1710861000000|2024-03-19 15:10:00|14.18|14.18|14.16|14.16|14.19|14.19|14.14|14.14|0
1710861300000|2024-03-19 15:15:00|14.17|14.17|14.08|14.08|14.17|14.17|14.08|14.08|0
1710861600000|2024-03-19 15:20:00|14.07|14.07|14.16|14.16|14.16|14.16|14.06|14.06|0
1710861900000|2024-03-19 15:25:00|14.17|14.17|14.2|14.2|14.22|14.22|14.17|14.17|0
1710862200000|2024-03-19 15:30:00|14.19|14.19|14.23|14.23|14.25|14.25|14.19|14.19|0
1710862500000|2024-03-19 15:35:00|14.22|14.22|14.24|14.24|14.26|14.26|14.21|14.21|0
1710862800000|2024-03-19 15:40:00|14.25|14.25|14.26|14.26|14.29|14.29|14.24|14.24|0
1710863100000|2024-03-19 15:45:00|14.27|14.27|14.32|14.32|14.33|14.33|14.26|14.26|0
1710863400000|2024-03-19 15:50:00|14.31|14.31|14.24|14.24|14.32|14.32|14.22|14.22|0
1710863700000|2024-03-19 15:55:00|14.25|14.25|14.24|14.24|14.25|14.25|14.21|14.21|0
1710864000000|2024-03-19 16:00:00|14.25|14.25|14.28|14.28|14.29|14.29|14.24|14.24|0
1710864300000|2024-03-19 16:05:00|14.29|14.29|14.3|14.3|14.3|14.3|14.27|14.27|0
1710864600000|2024-03-19 16:10:00|14.31|14.31|14.34|14.34|14.36|14.36|14.3|14.3|0
1710864900000|2024-03-19 16:15:00|14.33|14.33|14.32|14.32|14.35|14.35|14.31|14.31|0
1710865200000|2024-03-19 16:20:00|14.31|14.31|14.34|14.34|14.35|14.35|14.3|14.3|0
1710865500000|2024-03-19 16:25:00|14.35|14.35|14.35|14.35|14.37|14.37|14.34|14.34|0
1710865800000|2024-03-19 16:30:00|14.34|14.34|14.37|14.37|14.37|14.37|14.34|14.34|0
1710866100000|2024-03-19 16:35:00|14.36|14.36|14.41|14.41|14.41|14.41|14.36|14.36|0
1710866400000|2024-03-19 16:40:00|14.42|14.42|14.45|14.45|14.45|14.45|14.39|14.39|0
1710866700000|2024-03-19 16:45:00|14.46|14.46|14.44|14.44|14.47|14.47|14.44|14.44|0
1710867000000|2024-03-19 16:50:00|14.45|14.45|14.45|14.45|14.48|14.48|14.43|14.43|0
1710867300000|2024-03-19 16:55:00|14.46|14.46|14.33|14.33|14.46|14.46|14.3|14.3|0
1710867600000|2024-03-19 17:00:00|14.32|14.32|14.43|14.43|14.43|14.43|14.32|14.32|0
1710867900000|2024-03-19 17:05:00|14.44|14.44|14.42|14.42|14.44|14.44|14.37|14.37|0
1710868200000|2024-03-19 17:10:00|14.43|14.43|14.47|14.47|14.49|14.49|14.43|14.43|0
1710868500000|2024-03-19 17:15:00|14.48|14.48|14.43|14.43|14.48|14.48|14.42|14.42|0
1710868800000|2024-03-19 17:20:00|14.42|14.42|14.49|14.49|14.49|14.49|14.42|14.42|0
1710869100000|2024-03-19 17:25:00|14.48|14.48|14.47|14.47|14.51|14.51|14.47|14.47|0
1710869400000|2024-03-19 17:30:00|14.46|14.46|14.45|14.45|14.47|14.47|14.44|14.44|0
1710869700000|2024-03-19 17:35:00|14.44|14.44|14.46|14.46|14.46|14.46|14.43|14.43|0
1710870000000|2024-03-19 17:40:00|14.45|14.45|14.44|14.44|14.46|14.46|14.41|14.41|0
1710870300000|2024-03-19 17:45:00|14.45|14.45|14.45|14.45|14.46|14.46|14.42|14.42|0
1710870600000|2024-03-19 17:50:00|14.44|14.44|14.43|14.43|14.45|14.45|14.42|14.42|0
1710870900000|2024-03-19 17:55:00|14.44|14.44|14.43|14.43|14.46|14.46|14.43|14.43|0
1710871200000|2024-03-19 18:00:00|14.42|14.42|14.38|14.38|14.42|14.42|14.37|14.37|0
1710871500000|2024-03-19 18:05:00|14.37|14.37|14.35|14.35|14.38|14.38|14.35|14.35|0
1710871800000|2024-03-19 18:10:00|14.36|14.36|14.4|14.4|14.4|14.4|14.35|14.35|0
1710872100000|2024-03-19 18:15:00|14.39|14.39|14.37|14.37|14.42|14.42|14.37|14.37|0
1710872400000|2024-03-19 18:20:00|14.39|14.39|14.39|14.39|14.4|14.4|14.37|14.37|0
1710872700000|2024-03-19 18:25:00|14.38|14.38|14.39|14.39|14.41|14.41|14.38|14.38|0
1710873000000|2024-03-19 18:30:00|14.4|14.4|14.38|14.38|14.4|14.4|14.38|14.38|0
1710873300000|2024-03-19 18:35:00|14.37|14.37|14.37|14.37|14.38|14.38|14.37|14.37|0
1710873600000|2024-03-19 18:40:00|14.38|14.38|14.4|14.4|14.4|14.4|14.38|14.38|0
1710873900000|2024-03-19 18:45:00|14.41|14.41|14.44|14.44|14.44|14.44|14.4|14.4|0
1710874200000|2024-03-19 18:50:00|14.43|14.43|14.4|14.4|14.44|14.44|14.4|14.4|0
1710874500000|2024-03-19 18:55:00|14.41|14.41|14.38|14.38|14.41|14.41|14.38|14.38|0
1710874800000|2024-03-19 19:00:00|14.39|14.39|14.37|14.37|14.39|14.39|14.37|14.37|0
1710875100000|2024-03-19 19:05:00|14.36|14.36|14.36|14.36|14.38|14.38|14.36|14.36|0
1710875400000|2024-03-19 19:10:00|14.37|14.37|14.34|14.34|14.37|14.37|14.32|14.32|0
1710875700000|2024-03-19 19:15:00|14.35|14.35|14.39|14.39|14.39|14.39|14.32|14.32|0
1710876000000|2024-03-19 19:20:00|14.38|14.38|14.41|14.41|14.42|14.42|14.38|14.38|0
1710876300000|2024-03-19 19:25:00|14.42|14.42|14.42|14.42|14.43|14.43|14.42|14.42|0
1710876600000|2024-03-19 19:30:00|14.43|14.43|14.41|14.41|14.43|14.43|14.4|14.4|0
1710876900000|2024-03-19 19:35:00|14.42|14.42|14.45|14.45|14.45|14.45|14.41|14.41|0
1710877200000|2024-03-19 19:40:00|14.44|14.44|14.44|14.44|14.46|14.46|14.43|14.43|0
1710877500000|2024-03-19 19:45:00|14.45|14.45|14.44|14.44|14.46|14.46|14.43|14.43|0
1710877800000|2024-03-19 19:50:00|14.43|14.43|14.47|14.47|14.48|14.48|14.43|14.43|0
1710878100000|2024-03-19 19:55:00|14.46|14.46|14.4|14.4|14.46|14.46|14.4|14.4|0
1710878400000|2024-03-19 20:00:00|14.41|14.41|14.36|14.36|14.41|14.41|14.36|14.36|0
1710878700000|2024-03-19 20:05:00|14.37|14.37|14.37|14.37|14.37|14.37|14.37|14.37|0
1710879300000|2024-03-19 20:15:00|14.38|14.38|14.37|14.37|14.38|14.38|14.37|14.37|0
1710879600000|2024-03-19 20:20:00|14.39|14.39|14.37|14.37|14.39|14.39|14.37|14.37|0
1710879900000|2024-03-19 20:25:00|14.38|14.38|14.38|14.38|14.38|14.38|14.38|14.38|0
1710880500000|2024-03-19 20:35:00|14.37|14.37|14.38|14.38|14.38|14.38|14.37|14.37|0
1710881400000|2024-03-19 20:50:00|14.37|14.37|14.37|14.37|14.37|14.37|14.37|14.37|0
1710881700000|2024-03-19 20:55:00|14.38|14.38|14.39|14.39|14.39|14.39|14.38|14.38|0
1710882000000|2024-03-19 21:00:00|14.38|14.38|14.38|14.38|14.38|14.38|14.38|14.38|0
1710882300000|2024-03-19 21:05:00|14.36|14.36|14.35|14.35|14.36|14.36|14.34|14.34|0
1710882600000|2024-03-19 21:10:00|14.34|14.34|14.37|14.37|14.37|14.37|14.34|14.34|0
1710883200000|2024-03-19 21:20:00|14.36|14.36|14.34|14.34|14.37|14.37|14.34|14.34|0
1710883500000|2024-03-19 21:25:00|14.35|14.35|14.35|14.35|14.36|14.36|14.35|14.35|0
1710883800000|2024-03-19 21:30:00|14.36|14.36|14.39|14.39|14.39|14.39|14.36|14.36|0
1710884100000|2024-03-19 21:35:00|14.41|14.41|14.37|14.37|14.41|14.41|14.37|14.37|0
1710884400000|2024-03-19 21:40:00|14.38|14.38|14.37|14.37|14.38|14.38|14.37|14.37|0
1710884700000|2024-03-19 21:45:00|14.4|14.4|14.39|14.39|14.45|14.45|14.39|14.39|0
1710885300000|2024-03-19 21:55:00|14.4|14.4|14.39|14.39|14.4|14.4|14.38|14.38|0
1710885900000|2024-03-19 22:05:00|14.41|14.41|14.39|14.39|14.41|14.41|14.38|14.38|0
1710886200000|2024-03-19 22:10:00|14.38|14.38|14.4|14.4|14.4|14.4|14.38|14.38|0
1710886500000|2024-03-19 22:15:00|14.36|14.36|14.41|14.41|14.41|14.41|14.36|14.36|0
1710886800000|2024-03-19 22:20:00|14.4|14.4|14.4|14.4|14.4|14.4|14.4|14.4|0
1710887400000|2024-03-19 22:30:00|14.41|14.41|14.41|14.41|14.41|14.41|14.41|14.41|0
1710887700000|2024-03-19 22:35:00|14.4|14.4|14.37|14.37|14.4|14.4|14.37|14.37|0
1710888000000|2024-03-19 22:40:00|14.35|14.35|14.22|14.22|14.37|14.37|14.22|14.22|0
1710888300000|2024-03-19 22:45:00|14.3|14.3|14.3|14.3|14.33|14.33|14.3|14.3|0
1710888600000|2024-03-19 22:50:00|14.29|14.29|14.29|14.29|14.29|14.29|14.29|14.29|0
1710888900000|2024-03-19 22:55:00|14.25|14.25|14.29|14.29|14.3|14.3|14.25|14.25|0
1710889200000|2024-03-19 23:00:00|14.26|14.26|14.25|14.25|14.3|14.3|14.25|14.25|0
1710889500000|2024-03-19 23:05:00|14.29|14.29|14.26|14.26|14.29|14.29|14.26|14.26|0
1710889800000|2024-03-19 23:10:00|14.25|14.25|14.27|14.27|14.27|14.27|14.25|14.25|0
1710890100000|2024-03-19 23:15:00|14.25|14.25|14.23|14.23|14.27|14.27|14.23|14.23|0
1710890400000|2024-03-19 23:20:00|14.22|14.22|14.19|14.19|14.22|14.22|14.19|14.19|0
1710890700000|2024-03-19 23:25:00|14.15|14.15|14.21|14.21|14.21|14.21|14.14|14.14|0
1710891000000|2024-03-19 23:30:00|14.19|14.19|14.2|14.2|14.2|14.2|14.11|14.11|0
1710891300000|2024-03-19 23:35:00|14.18|14.18|14.18|14.18|14.2|14.2|14.18|14.18|0
1710891600000|2024-03-19 23:40:00|14.2|14.2|14.18|14.18|14.2|14.2|14.18|14.18|0
1710891900000|2024-03-19 23:45:00|14.21|14.21|14.24|14.24|14.24|14.24|14.21|14.21|0
1710892200000|2024-03-19 23:50:00|14.21|14.21|14.16|14.16|14.24|14.24|14.16|14.16|0
1710892500000|2024-03-19 23:55:00|14.15|14.15|14.13|14.13|14.19|14.19|14.13|14.13|0
1710921600000|2024-03-20 08:00:00|14.16|14.16|14.21|14.21|14.21|14.21|14.13|14.13|0
1710921900000|2024-03-20 08:05:00|14.25|14.25|14.25|14.25|14.25|14.25|14.25|14.25|0
1710922200000|2024-03-20 08:10:00|14.23|14.23|14.23|14.23|14.23|14.23|14.23|14.23|0
1710923100000|2024-03-20 08:25:00|14.16|14.16|14.24|14.24|14.24|14.24|14.14|14.14|0
1710923400000|2024-03-20 08:30:00|14.21|14.21|14.22|14.22|14.22|14.22|14.21|14.21|0
1710924000000|2024-03-20 08:40:00|14.15|14.15|14.21|14.21|14.21|14.21|14.15|14.15|0
1710924600000|2024-03-20 08:50:00|14.22|14.22|14.22|14.22|14.22|14.22|14.22|14.22|0
1710925200000|2024-03-20 09:00:00|14.21|14.21|14.21|14.21|14.21|14.21|14.21|14.21|0
1710926400000|2024-03-20 09:20:00|14.22|14.22|14.25|14.25|14.25|14.25|14.22|14.22|0
1710926700000|2024-03-20 09:25:00|14.21|14.21|14.21|14.21|14.21|14.21|14.21|14.21|0
1710927600000|2024-03-20 09:40:00|14.24|14.24|14.24|14.24|14.24|14.24|14.24|14.24|0
1710927900000|2024-03-20 09:45:00|14.21|14.21|14.29|14.29|14.29|14.29|14.21|14.21|0
1710928200000|2024-03-20 09:50:00|14.28|14.28|14.28|14.28|14.28|14.28|14.28|14.28|0
1710928500000|2024-03-20 09:55:00|14.25|14.25|14.25|14.25|14.25|14.25|14.25|14.25|0
1710928800000|2024-03-20 10:00:00|14.28|14.28|14.28|14.28|14.28|14.28|14.28|14.28|0
1710929400000|2024-03-20 10:10:00|14.27|14.27|14.27|14.27|14.27|14.27|14.27|14.27|0
1710930900000|2024-03-20 10:35:00|14.26|14.26|14.26|14.26|14.26|14.26|14.26|14.26|0
1710931200000|2024-03-20 10:40:00|14.27|14.27|14.27|14.27|14.27|14.27|14.27|14.27|0
1710931800000|2024-03-20 10:50:00|14.26|14.26|14.26|14.26|14.26|14.26|14.26|14.26|0
1710932400000|2024-03-20 11:00:00|14.27|14.27|14.25|14.25|14.27|14.27|14.25|14.25|0
1710933000000|2024-03-20 11:10:00|14.24|14.24|14.26|14.26|14.26|14.26|14.24|14.24|0
1710933600000|2024-03-20 11:20:00|14.25|14.25|14.24|14.24|14.25|14.25|14.23|14.23|0
1710933900000|2024-03-20 11:25:00|14.26|14.26|14.37|14.37|14.39|14.39|14.25|14.25|0
1710934200000|2024-03-20 11:30:00|14.3|14.3|14.31|14.31|14.31|14.31|14.3|14.3|0
1710934500000|2024-03-20 11:35:00|14.32|14.32|14.37|14.37|14.37|14.37|14.32|14.32|0
1710934800000|2024-03-20 11:40:00|14.33|14.33|14.32|14.32|14.33|14.33|14.31|14.31|0
1710935100000|2024-03-20 11:45:00|14.33|14.33|14.32|14.32|14.33|14.33|14.32|14.32|0
1710935400000|2024-03-20 11:50:00|14.33|14.33|14.36|14.36|14.37|14.37|14.33|14.33|0
1710936000000|2024-03-20 12:00:00|14.34|14.34|14.33|14.33|14.37|14.37|14.33|14.33|0
1710936300000|2024-03-20 12:05:00|14.37|14.37|14.34|14.34|14.37|14.37|14.34|14.34|0
1710936600000|2024-03-20 12:10:00|14.37|14.37|14.36|14.36|14.37|14.37|14.36|14.36|0
1710936900000|2024-03-20 12:15:00|14.33|14.33|14.37|14.37|14.37|14.37|14.32|14.32|0
1710937200000|2024-03-20 12:20:00|14.39|14.39|14.42|14.42|14.42|14.42|14.39|14.39|0
1710937500000|2024-03-20 12:25:00|14.45|14.45|14.39|14.39|14.46|14.46|14.39|14.39|0
1710937800000|2024-03-20 12:30:00|14.37|14.37|14.37|14.37|14.42|14.42|14.37|14.37|0
1710938100000|2024-03-20 12:35:00|14.43|14.43|14.4|14.4|14.43|14.43|14.36|14.36|0
1710938400000|2024-03-20 12:40:00|14.41|14.41|14.38|14.38|14.41|14.41|14.38|14.38|0
1710938700000|2024-03-20 12:45:00|14.41|14.41|14.41|14.41|14.41|14.41|14.41|14.41|0
1710939000000|2024-03-20 12:50:00|14.39|14.39|14.39|14.39|14.39|14.39|14.38|14.38|0
1710939300000|2024-03-20 12:55:00|14.42|14.42|14.41|14.41|14.42|14.42|14.39|14.39|0
1710939600000|2024-03-20 13:00:00|14.39|14.39|14.41|14.41|14.42|14.42|14.37|14.37|0
1710939900000|2024-03-20 13:05:00|14.39|14.39|14.39|14.39|14.39|14.39|14.38|14.38|0
1710940200000|2024-03-20 13:10:00|14.37|14.37|14.36|14.36|14.37|14.37|14.33|14.33|0
1710940500000|2024-03-20 13:15:00|14.35|14.35|14.37|14.37|14.37|14.37|14.33|14.33|0
1710940800000|2024-03-20 13:20:00|14.34|14.34|14.36|14.36|14.36|14.36|14.34|14.34|0
1710941100000|2024-03-20 13:25:00|14.33|14.33|14.4|14.4|14.4|14.4|14.33|14.33|0
1710941400000|2024-03-20 13:30:00|14.41|14.41|14.39|14.39|14.46|14.46|14.32|14.32|0
1710941700000|2024-03-20 13:35:00|14.4|14.4|14.37|14.37|14.44|14.44|14.34|14.34|0
1710942000000|2024-03-20 13:40:00|14.38|14.38|14.39|14.39|14.44|14.44|14.38|14.38|0
1710942300000|2024-03-20 13:45:00|14.4|14.4|14.34|14.34|14.44|14.44|14.32|14.32|0
1710942600000|2024-03-20 13:50:00|14.35|14.35|14.41|14.41|14.43|14.43|14.33|14.33|0
1710942900000|2024-03-20 13:55:00|14.4|14.4|14.39|14.39|14.44|14.44|14.38|14.38|0
1710943200000|2024-03-20 14:00:00|14.38|14.38|14.48|14.48|14.48|14.48|14.37|14.37|0
1710943500000|2024-03-20 14:05:00|14.49|14.49|14.61|14.61|14.62|14.62|14.49|14.49|0
1710943800000|2024-03-20 14:10:00|14.62|14.62|14.71|14.71|14.72|14.72|14.62|14.62|0
1710944100000|2024-03-20 14:15:00|14.74|14.74|14.7|14.7|14.74|14.74|14.67|14.67|0
1710944400000|2024-03-20 14:20:00|14.71|14.71|14.73|14.73|14.74|14.74|14.68|14.68|0
1710944700000|2024-03-20 14:25:00|14.72|14.72|14.8|14.8|14.83|14.83|14.72|14.72|0
1710945000000|2024-03-20 14:30:00|14.81|14.81|14.8|14.8|14.86|14.86|14.8|14.8|0
1710945300000|2024-03-20 14:35:00|14.78|14.78|14.75|14.75|14.78|14.78|14.7|14.7|0
1710945600000|2024-03-20 14:40:00|14.76|14.76|14.84|14.84|14.85|14.85|14.74|14.74|0
1710945900000|2024-03-20 14:45:00|14.82|14.82|14.84|14.84|14.86|14.86|14.8|14.8|0
1710946200000|2024-03-20 14:50:00|14.83|14.83|14.91|14.91|14.93|14.93|14.81|14.81|0
1710946500000|2024-03-20 14:55:00|14.92|14.92|14.92|14.92|14.95|14.95|14.9|14.9|0
1710946800000|2024-03-20 15:00:00|14.93|14.93|14.96|14.96|15.03|15.03|14.92|14.92|0
1710947100000|2024-03-20 15:05:00|14.95|14.95|14.92|14.92|14.97|14.97|14.9|14.9|0
1710947400000|2024-03-20 15:10:00|14.9|14.9|14.98|14.98|14.98|14.98|14.89|14.89|0
1710947700000|2024-03-20 15:15:00|14.97|14.97|15|15|15.01|15.01|14.94|14.94|0
1710948000000|2024-03-20 15:20:00|15.01|15.01|15.06|15.06|15.08|15.08|15|15|0
1710948300000|2024-03-20 15:25:00|15.07|15.07|15.08|15.08|15.12|15.12|15.07|15.07|0
1710948600000|2024-03-20 15:30:00|15.07|15.07|15.06|15.06|15.07|15.07|15.03|15.03|0
1710948900000|2024-03-20 15:35:00|15.05|15.05|15.04|15.04|15.1|15.1|15.03|15.03|0
1710949200000|2024-03-20 15:40:00|15.01|15.01|14.99|14.99|15.02|15.02|14.99|14.99|0
1710949500000|2024-03-20 15:45:00|15|15|14.98|14.98|15|15|14.97|14.97|0
1710949800000|2024-03-20 15:50:00|14.99|14.99|15.02|15.02|15.03|15.03|14.98|14.98|0
1710950100000|2024-03-20 15:55:00|15.01|15.01|15.03|15.03|15.03|15.03|15|15|0
1710950400000|2024-03-20 16:00:00|15.02|15.02|15.08|15.08|15.08|15.08|15.02|15.02|0
1710950700000|2024-03-20 16:05:00|15.09|15.09|15.05|15.05|15.1|15.1|15.05|15.05|0
1710951000000|2024-03-20 16:10:00|15.04|15.04|15.02|15.02|15.05|15.05|15.02|15.02|0
1710951300000|2024-03-20 16:15:00|15.01|15.01|15|15|15.04|15.04|14.99|14.99|0
1710951600000|2024-03-20 16:20:00|14.99|14.99|14.99|14.99|15.01|15.01|14.97|14.97|0
1710951900000|2024-03-20 16:25:00|14.98|14.98|14.97|14.97|15.01|15.01|14.95|14.95|0
1710952200000|2024-03-20 16:30:00|14.96|14.96|14.92|14.92|14.96|14.96|14.88|14.88|0
1710952500000|2024-03-20 16:35:00|14.93|14.93|14.94|14.94|14.95|14.95|14.9|14.9|0
1710952800000|2024-03-20 16:40:00|14.95|14.95|14.96|14.96|14.98|14.98|14.95|14.95|0
1710953100000|2024-03-20 16:45:00|14.95|14.95|14.98|14.98|15.01|15.01|14.95|14.95|0
1710953400000|2024-03-20 16:50:00|14.97|14.97|14.99|14.99|15|15|14.97|14.97|0
1710953700000|2024-03-20 16:55:00|15|15|14.99|14.99|15|15|14.99|14.99|0
1710954000000|2024-03-20 17:00:00|14.98|14.98|14.95|14.95|14.98|14.98|14.93|14.93|0
1710954300000|2024-03-20 17:05:00|14.94|14.94|14.95|14.95|14.98|14.98|14.93|14.93|0
1710954600000|2024-03-20 17:10:00|14.96|14.96|14.97|14.97|14.98|14.98|14.95|14.95|0
1710954900000|2024-03-20 17:15:00|14.98|14.98|14.98|14.98|15|15|14.97|14.97|0
1710955200000|2024-03-20 17:20:00|14.99|14.99|14.98|14.98|15|15|14.98|14.98|0
1710955500000|2024-03-20 17:25:00|14.99|14.99|14.97|14.97|14.99|14.99|14.97|14.97|0
1710955800000|2024-03-20 17:30:00|14.98|14.98|14.97|14.97|14.99|14.99|14.96|14.96|0
1710956100000|2024-03-20 17:35:00|14.96|14.96|14.96|14.96|14.96|14.96|14.95|14.95|0
1710956400000|2024-03-20 17:40:00|14.95|14.95|14.95|14.95|14.97|14.97|14.95|14.95|0
1710956700000|2024-03-20 17:45:00|14.96|14.96|14.93|14.93|14.96|14.96|14.92|14.92|0
1710957000000|2024-03-20 17:50:00|14.94|14.94|14.92|14.92|14.96|14.96|14.92|14.92|0
1710957300000|2024-03-20 17:55:00|14.93|14.93|14.96|14.96|14.96|14.96|14.93|14.93|0
1710957600000|2024-03-20 18:00:00|15|15|15.14|15.14|15.14|15.14|15|15|0
1710957900000|2024-03-20 18:05:00|15.16|15.16|15.05|15.05|15.22|15.22|15.05|15.05|0
1710958200000|2024-03-20 18:10:00|15.07|15.07|15.13|15.13|15.13|15.13|15.07|15.07|0
1710958500000|2024-03-20 18:15:00|15.12|15.12|15.02|15.02|15.12|15.12|15.02|15.02|0
1710958800000|2024-03-20 18:20:00|15.03|15.03|15.04|15.04|15.07|15.07|15.02|15.02|0
1710959100000|2024-03-20 18:25:00|15.05|15.05|15.1|15.1|15.1|15.1|15.03|15.03|0
1710959400000|2024-03-20 18:30:00|15.11|15.11|14.99|14.99|15.13|15.13|14.98|14.98|0
1710959700000|2024-03-20 18:35:00|14.98|14.98|15.08|15.08|15.09|15.09|14.96|14.96|0
1710960000000|2024-03-20 18:40:00|15.1|15.1|15.13|15.13|15.14|15.14|15.07|15.07|0
1710960300000|2024-03-20 18:45:00|15.14|15.14|15.23|15.23|15.23|15.23|15.14|15.14|0
1710960600000|2024-03-20 18:50:00|15.24|15.24|15.27|15.27|15.29|15.29|15.19|15.19|0
1710960900000|2024-03-20 18:55:00|15.28|15.28|15.28|15.28|15.32|15.32|15.27|15.27|0
1710961200000|2024-03-20 19:00:00|15.29|15.29|15.36|15.36|15.36|15.36|15.28|15.28|0
1710961500000|2024-03-20 19:05:00|15.37|15.37|15.43|15.43|15.43|15.43|15.36|15.36|0
1710961800000|2024-03-20 19:10:00|15.42|15.42|15.39|15.39|15.45|15.45|15.39|15.39|0
1710962100000|2024-03-20 19:15:00|15.41|15.41|15.44|15.44|15.44|15.44|15.39|15.39|0
1710962400000|2024-03-20 19:20:00|15.45|15.45|15.44|15.44|15.46|15.46|15.42|15.42|0
1710962700000|2024-03-20 19:25:00|15.43|15.43|15.48|15.48|15.49|15.49|15.43|15.43|0
1710963000000|2024-03-20 19:30:00|15.47|15.47|15.5|15.5|15.51|15.51|15.46|15.46|0
1710963300000|2024-03-20 19:35:00|15.49|15.49|15.4|15.4|15.5|15.5|15.38|15.38|0
1710963600000|2024-03-20 19:40:00|15.39|15.39|15.4|15.4|15.43|15.43|15.39|15.39|0
1710963900000|2024-03-20 19:45:00|15.39|15.39|15.37|15.37|15.4|15.4|15.33|15.33|0
1710964200000|2024-03-20 19:50:00|15.38|15.38|15.44|15.44|15.44|15.44|15.35|15.35|0
1710964500000|2024-03-20 19:55:00|15.46|15.46|15.51|15.51|15.51|15.51|15.46|15.46|0
1710964800000|2024-03-20 20:00:00|15.46|15.46|15.49|15.49|15.49|15.49|15.46|15.46|0
1710965100000|2024-03-20 20:05:00|15.5|15.5|15.57|15.57|15.58|15.58|15.49|15.49|0
1710965400000|2024-03-20 20:10:00|15.59|15.59|15.58|15.58|15.6|15.6|15.58|15.58|0
1710965700000|2024-03-20 20:15:00|15.55|15.55|15.54|15.54|15.55|15.55|15.51|15.51|0
1710966000000|2024-03-20 20:20:00|15.52|15.52|15.54|15.54|15.54|15.54|15.49|15.49|0
1710966300000|2024-03-20 20:25:00|15.55|15.55|15.56|15.56|15.56|15.56|15.54|15.54|0
1710966600000|2024-03-20 20:30:00|15.55|15.55|15.69|15.69|15.69|15.69|15.55|15.55|0
1710966900000|2024-03-20 20:35:00|15.7|15.7|15.7|15.7|15.74|15.74|15.64|15.64|0
1710967200000|2024-03-20 20:40:00|15.69|15.69|15.62|15.62|15.71|15.71|15.62|15.62|0
1710967500000|2024-03-20 20:45:00|15.64|15.64|15.64|15.64|15.64|15.64|15.64|15.64|0
1710967800000|2024-03-20 20:50:00|15.63|15.63|15.59|15.59|15.65|15.65|15.59|15.59|0
1710968100000|2024-03-20 20:55:00|15.64|15.64|15.63|15.63|15.64|15.64|15.6|15.6|0
1710968400000|2024-03-20 21:00:00|15.6|15.6|15.6|15.6|15.61|15.61|15.6|15.6|0
1710968700000|2024-03-20 21:05:00|15.61|15.61|15.58|15.58|15.61|15.61|15.58|15.58|0
1710969000000|2024-03-20 21:10:00|15.56|15.56|15.59|15.59|15.59|15.59|15.56|15.56|0
1710969300000|2024-03-20 21:15:00|15.61|15.61|15.61|15.61|15.65|15.65|15.61|15.61|0
1710969600000|2024-03-20 21:20:00|15.6|15.6|15.6|15.6|15.6|15.6|15.59|15.59|0
1710969900000|2024-03-20 21:25:00|15.61|15.61|15.66|15.66|15.66|15.66|15.61|15.61|0
1710970200000|2024-03-20 21:30:00|15.65|15.65|15.65|15.65|15.65|15.65|15.63|15.63|0
1710970500000|2024-03-20 21:35:00|15.63|15.63|15.65|15.65|15.65|15.65|15.59|15.59|0
1710970800000|2024-03-20 21:40:00|15.63|15.63|15.64|15.64|15.64|15.64|15.62|15.62|0
1710971100000|2024-03-20 21:45:00|15.65|15.65|15.63|15.63|15.65|15.65|15.62|15.62|0
1710971400000|2024-03-20 21:50:00|15.64|15.64|15.63|15.63|15.66|15.66|15.63|15.63|0
1710971700000|2024-03-20 21:55:00|15.64|15.64|15.6|15.6|15.65|15.65|15.6|15.6|0
1710972000000|2024-03-20 22:00:00|15.64|15.64|15.65|15.65|15.65|15.65|15.6|15.6|0
1710972300000|2024-03-20 22:05:00|15.64|15.64|15.64|15.64|15.65|15.65|15.64|15.64|0
1710972600000|2024-03-20 22:10:00|15.65|15.65|15.76|15.76|15.76|15.76|15.65|15.65|0
1710972900000|2024-03-20 22:15:00|15.75|15.75|15.67|15.67|15.78|15.78|15.67|15.67|0
1710973200000|2024-03-20 22:20:00|15.69|15.69|15.68|15.68|15.69|15.69|15.68|15.68|0
1710973500000|2024-03-20 22:25:00|15.69|15.69|15.69|15.69|15.7|15.7|15.69|15.69|0
1710973800000|2024-03-20 22:30:00|15.74|15.74|15.69|15.69|15.74|15.74|15.69|15.69|0
1710974100000|2024-03-20 22:35:00|15.73|15.73|15.67|15.67|15.73|15.73|15.67|15.67|0
1710974400000|2024-03-20 22:40:00|15.68|15.68|15.69|15.69|15.72|15.72|15.68|15.68|0
1710974700000|2024-03-20 22:45:00|15.7|15.7|15.67|15.67|15.71|15.71|15.67|15.67|0
1710975000000|2024-03-20 22:50:00|15.64|15.64|15.67|15.67|15.67|15.67|15.64|15.64|0
1710975300000|2024-03-20 22:55:00|15.64|15.64|15.66|15.66|15.66|15.66|15.64|15.64|0
1710975600000|2024-03-20 23:00:00|15.64|15.64|15.64|15.64|15.64|15.64|15.64|15.64|0
1710975900000|2024-03-20 23:05:00|15.66|15.66|15.66|15.66|15.69|15.69|15.64|15.64|0
1710976200000|2024-03-20 23:10:00|15.68|15.68|15.66|15.66|15.72|15.72|15.64|15.64|0
1710976500000|2024-03-20 23:15:00|15.71|15.71|15.74|15.74|15.74|15.74|15.68|15.68|0
1710976800000|2024-03-20 23:20:00|15.75|15.75|15.74|15.74|15.75|15.75|15.73|15.73|0
1710977100000|2024-03-20 23:25:00|15.73|15.73|15.74|15.74|15.75|15.75|15.73|15.73|0
1710977400000|2024-03-20 23:30:00|15.75|15.75|15.71|15.71|15.75|15.75|15.71|15.71|0
1710977700000|2024-03-20 23:35:00|15.65|15.65|15.73|15.73|15.74|15.74|15.65|15.65|0
1710978000000|2024-03-20 23:40:00|15.71|15.71|15.72|15.72|15.73|15.73|15.69|15.69|0
1710978300000|2024-03-20 23:45:00|15.71|15.71|15.69|15.69|15.71|15.71|15.66|15.66|0
1710978600000|2024-03-20 23:50:00|15.67|15.67|15.71|15.71|15.71|15.71|15.66|15.66|0
1710978900000|2024-03-20 23:55:00|15.66|15.66|15.71|15.71|15.74|15.74|15.66|15.66|0
1711008000000|2024-03-21 08:00:00|15.78|15.78|15.79|15.79|15.84|15.84|15.78|15.78|0
1711008300000|2024-03-21 08:05:00|15.76|15.76|15.79|15.79|15.79|15.79|15.76|15.76|0
1711008600000|2024-03-21 08:10:00|15.83|15.83|15.83|15.83|15.83|15.83|15.83|15.83|0
1711008900000|2024-03-21 08:15:00|15.84|15.84|15.79|15.79|15.84|15.84|15.75|15.75|0
1711009200000|2024-03-21 08:20:00|15.77|15.77|15.79|15.79|15.79|15.79|15.77|15.77|0
1711009500000|2024-03-21 08:25:00|15.77|15.77|15.73|15.73|15.77|15.77|15.73|15.73|0
1711009800000|2024-03-21 08:30:00|15.74|15.74|15.79|15.79|15.79|15.79|15.74|15.74|0
1711010100000|2024-03-21 08:35:00|15.73|15.73|15.73|15.73|15.73|15.73|15.73|15.73|0
1711010400000|2024-03-21 08:40:00|15.72|15.72|15.73|15.73|15.73|15.73|15.72|15.72|0
1711010700000|2024-03-21 08:45:00|15.78|15.78|15.78|15.78|15.78|15.78|15.78|15.78|0
1711011000000|2024-03-21 08:50:00|15.77|15.77|15.77|15.77|15.77|15.77|15.77|15.77|0
1711011300000|2024-03-21 08:55:00|15.76|15.76|15.76|15.76|15.76|15.76|15.72|15.72|0
1711011600000|2024-03-21 09:00:00|15.75|15.75|15.75|15.75|15.75|15.75|15.75|15.75|0
1711011900000|2024-03-21 09:05:00|15.74|15.74|15.71|15.71|15.74|15.74|15.71|15.71|0
1711012200000|2024-03-21 09:10:00|15.73|15.73|15.73|15.73|15.73|15.73|15.73|15.73|0
1711012500000|2024-03-21 09:15:00|15.69|15.69|15.69|15.69|15.69|15.69|15.68|15.68|0
1711012800000|2024-03-21 09:20:00|15.68|15.68|15.64|15.64|15.69|15.69|15.64|15.64|0
1711013100000|2024-03-21 09:25:00|15.63|15.63|15.64|15.64|15.66|15.66|15.63|15.63|0
1711013400000|2024-03-21 09:30:00|15.66|15.66|15.64|15.64|15.68|15.68|15.64|15.64|0
1711013700000|2024-03-21 09:35:00|15.69|15.69|15.65|15.65|15.69|15.69|15.65|15.65|0
1711014000000|2024-03-21 09:40:00|15.68|15.68|15.63|15.63|15.68|15.68|15.63|15.63|0
1711014300000|2024-03-21 09:45:00|15.66|15.66|15.63|15.63|15.66|15.66|15.62|15.62|0
1711014600000|2024-03-21 09:50:00|15.61|15.61|15.61|15.61|15.61|15.61|15.61|15.61|0
1711014900000|2024-03-21 09:55:00|15.6|15.6|15.64|15.64|15.65|15.65|15.6|15.6|0
1711015200000|2024-03-21 10:00:00|15.63|15.63|15.63|15.63|15.63|15.63|15.63|15.63|0
1711015500000|2024-03-21 10:05:00|15.65|15.65|15.65|15.65|15.65|15.65|15.65|15.65|0
1711015800000|2024-03-21 10:10:00|15.63|15.63|15.63|15.63|15.63|15.63|15.63|15.63|0
1711016100000|2024-03-21 10:15:00|15.66|15.66|15.68|15.68|15.68|15.68|15.64|15.64|0
1711016400000|2024-03-21 10:20:00|15.69|15.69|15.68|15.68|15.69|15.69|15.68|15.68|0
1711016700000|2024-03-21 10:25:00|15.67|15.67|15.69|15.69|15.69|15.69|15.67|15.67|0
1711017300000|2024-03-21 10:35:00|15.7|15.7|15.71|15.71|15.71|15.71|15.7|15.7|0
1711017600000|2024-03-21 10:40:00|15.7|15.7|15.7|15.7|15.72|15.72|15.7|15.7|0
1711017900000|2024-03-21 10:45:00|15.69|15.69|15.71|15.71|15.71|15.71|15.69|15.69|0
1711018200000|2024-03-21 10:50:00|15.7|15.7|15.7|15.7|15.71|15.71|15.7|15.7|0
1711018800000|2024-03-21 11:00:00|15.71|15.71|15.7|15.7|15.71|15.71|15.7|15.7|0
1711019100000|2024-03-21 11:05:00|15.69|15.69|15.71|15.71|15.71|15.71|15.69|15.69|0
1711019400000|2024-03-21 11:10:00|15.73|15.73|15.74|15.74|15.74|15.74|15.73|15.73|0
1711019700000|2024-03-21 11:15:00|15.73|15.73|15.74|15.74|15.74|15.74|15.73|15.73|0
1711020000000|2024-03-21 11:20:00|15.73|15.73|15.74|15.74|15.74|15.74|15.71|15.71|0
1711020300000|2024-03-21 11:25:00|15.71|15.71|15.71|15.71|15.71|15.71|15.71|15.71|0
1711020600000|2024-03-21 11:30:00|15.74|15.74|15.71|15.71|15.74|15.74|15.71|15.71|0
1711020900000|2024-03-21 11:35:00|15.74|15.74|15.74|15.74|15.75|15.75|15.72|15.72|0
1711021200000|2024-03-21 11:40:00|15.73|15.73|15.75|15.75|15.78|15.78|15.73|15.73|0
1711021500000|2024-03-21 11:45:00|15.74|15.74|15.74|15.74|15.75|15.75|15.74|15.74|0
1711021800000|2024-03-21 11:50:00|15.77|15.77|15.77|15.77|15.77|15.77|15.77|15.77|0
1711022100000|2024-03-21 11:55:00|15.74|15.74|15.77|15.77|15.77|15.77|15.74|15.74|0
1711022400000|2024-03-21 12:00:00|15.75|15.75|15.78|15.78|15.78|15.78|15.74|15.74|0
1711022700000|2024-03-21 12:05:00|15.79|15.79|15.77|15.77|15.79|15.79|15.77|15.77|0
1711023000000|2024-03-21 12:10:00|15.78|15.78|15.75|15.75|15.79|15.79|15.75|15.75|0
1711023300000|2024-03-21 12:15:00|15.77|15.77|15.78|15.78|15.78|15.78|15.77|15.77|0
1711023600000|2024-03-21 12:20:00|15.77|15.77|15.79|15.79|15.79|15.79|15.74|15.74|0
1711023900000|2024-03-21 12:25:00|15.78|15.78|15.78|15.78|15.78|15.78|15.76|15.76|0
1711024200000|2024-03-21 12:30:00|15.79|15.79|15.78|15.78|15.79|15.79|15.78|15.78|0
1711024500000|2024-03-21 12:35:00|15.79|15.79|15.74|15.74|15.79|15.79|15.74|15.74|0
1711024800000|2024-03-21 12:40:00|15.73|15.73|15.74|15.74|15.74|15.74|15.73|15.73|0
1711025100000|2024-03-21 12:45:00|15.72|15.72|15.74|15.74|15.74|15.74|15.72|15.72|0
1711025400000|2024-03-21 12:50:00|15.73|15.73|15.74|15.74|15.74|15.74|15.73|15.73|0
1711025700000|2024-03-21 12:55:00|15.73|15.73|15.74|15.74|15.74|15.74|15.72|15.72|0
1711026000000|2024-03-21 13:00:00|15.75|15.75|15.79|15.79|15.79|15.79|15.74|15.74|0
1711026300000|2024-03-21 13:05:00|15.78|15.78|15.72|15.72|15.79|15.79|15.72|15.72|0
1711026600000|2024-03-21 13:10:00|15.71|15.71|15.69|15.69|15.71|15.71|15.67|15.67|0
1711026900000|2024-03-21 13:15:00|15.71|15.71|15.7|15.7|15.71|15.71|15.69|15.69|0
1711027200000|2024-03-21 13:20:00|15.69|15.69|15.67|15.67|15.69|15.69|15.67|15.67|0
1711027500000|2024-03-21 13:25:00|15.69|15.69|15.59|15.59|15.7|15.7|15.59|15.59|0
1711027800000|2024-03-21 13:30:00|15.64|15.64|15.48|15.48|15.64|15.64|15.48|15.48|0
1711028100000|2024-03-21 13:35:00|15.47|15.47|15.59|15.59|15.59|15.59|15.38|15.38|0
1711028400000|2024-03-21 13:40:00|15.6|15.6|15.66|15.66|15.74|15.74|15.6|15.6|0
1711028700000|2024-03-21 13:45:00|15.67|15.67|15.54|15.54|15.67|15.67|15.52|15.52|0
1711029000000|2024-03-21 13:50:00|15.55|15.55|15.69|15.69|15.79|15.79|15.55|15.55|0
1711029300000|2024-03-21 13:55:00|15.7|15.7|15.75|15.75|15.79|15.79|15.65|15.65|0
1711029600000|2024-03-21 14:00:00|15.76|15.76|15.79|15.79|15.84|15.84|15.66|15.66|0
1711029900000|2024-03-21 14:05:00|15.8|15.8|15.87|15.87|15.88|15.88|15.79|15.79|0
1711030200000|2024-03-21 14:10:00|15.88|15.88|15.9|15.9|15.99|15.99|15.87|15.87|0
1711030500000|2024-03-21 14:15:00|15.92|15.92|16.05|16.05|16.05|16.05|15.88|15.88|0
1711030800000|2024-03-21 14:20:00|16.07|16.07|16.07|16.07|16.1|16.1|16.05|16.05|0
1711031100000|2024-03-21 14:25:00|16.06|16.06|16.05|16.05|16.08|16.08|15.99|15.99|0
1711031400000|2024-03-21 14:30:00|16.06|16.06|15.99|15.99|16.06|16.06|15.98|15.98|0
1711031700000|2024-03-21 14:35:00|15.98|15.98|16.05|16.05|16.06|16.06|15.97|15.97|0
1711032000000|2024-03-21 14:40:00|16.06|16.06|16.1|16.1|16.1|16.1|16.01|16.01|0
1711032300000|2024-03-21 14:45:00|16.11|16.11|16.1|16.1|16.13|16.13|16.07|16.07|0
1711032600000|2024-03-21 14:50:00|16.11|16.11|16.13|16.13|16.15|16.15|16.09|16.09|0
1711032900000|2024-03-21 14:55:00|16.14|16.14|16.12|16.12|16.17|16.17|16.11|16.11|0
1711033200000|2024-03-21 15:00:00|16.13|16.13|16.06|16.06|16.22|16.22|16.05|16.05|0
1711033500000|2024-03-21 15:05:00|16.05|16.05|16.05|16.05|16.08|16.08|16|16|0
1711033800000|2024-03-21 15:10:00|16.06|16.06|16.04|16.04|16.07|16.07|16.02|16.02|0
1711034100000|2024-03-21 15:15:00|16.05|16.05|16.03|16.03|16.07|16.07|16.02|16.02|0
1711034400000|2024-03-21 15:20:00|16.05|16.05|16|16|16.07|16.07|15.98|15.98|0
1711034700000|2024-03-21 15:25:00|15.99|15.99|16.04|16.04|16.04|16.04|15.99|15.99|0
1711035000000|2024-03-21 15:30:00|16.03|16.03|16.01|16.01|16.05|16.05|15.99|15.99|0
1711035300000|2024-03-21 15:35:00|16|16|16.04|16.04|16.05|16.05|15.98|15.98|0
1711035600000|2024-03-21 15:40:00|16.05|16.05|16.06|16.06|16.06|16.06|16.03|16.03|0
1711035900000|2024-03-21 15:45:00|16.07|16.07|16.06|16.06|16.08|16.08|16.04|16.04|0
1711036200000|2024-03-21 15:50:00|16.07|16.07|16.04|16.04|16.08|16.08|16.03|16.03|0
1711036500000|2024-03-21 15:55:00|16.03|16.03|16.06|16.06|16.08|16.08|16.03|16.03|0
1711036800000|2024-03-21 16:00:00|16.07|16.07|16.03|16.03|16.07|16.07|16.03|16.03|0
1711037100000|2024-03-21 16:05:00|16.04|16.04|16.02|16.02|16.04|16.04|16.02|16.02|0
1711037400000|2024-03-21 16:10:00|16.03|16.03|16.08|16.08|16.08|16.08|16.03|16.03|0
1711037700000|2024-03-21 16:15:00|16.07|16.07|16.08|16.08|16.09|16.09|16.06|16.06|0
1711038000000|2024-03-21 16:20:00|16.09|16.09|16.07|16.07|16.1|16.1|16.06|16.06|0
1711038300000|2024-03-21 16:25:00|16.08|16.08|16.07|16.07|16.08|16.08|16.05|16.05|0
1711038600000|2024-03-21 16:30:00|16.06|16.06|16.07|16.07|16.07|16.07|16.05|16.05|0
1711038900000|2024-03-21 16:35:00|16.06|16.06|16.06|16.06|16.06|16.06|16.03|16.03|0
1711039200000|2024-03-21 16:40:00|16.07|16.07|16.05|16.05|16.07|16.07|16.05|16.05|0
1711039500000|2024-03-21 16:45:00|16.06|16.06|16.04|16.04|16.06|16.06|16.04|16.04|0
1711039800000|2024-03-21 16:50:00|16.05|16.05|16.05|16.05|16.05|16.05|16.04|16.04|0
1711040100000|2024-03-21 16:55:00|16.07|16.07|16.04|16.04|16.08|16.08|16.04|16.04|0
1711040400000|2024-03-21 17:00:00|16.05|16.05|16.06|16.06|16.07|16.07|16.03|16.03|0
1711040700000|2024-03-21 17:05:00|16.05|16.05|16.08|16.08|16.1|16.1|16.05|16.05|0
1711041000000|2024-03-21 17:10:00|16.09|16.09|16.08|16.08|16.1|16.1|16.07|16.07|0
1711041300000|2024-03-21 17:15:00|16.07|16.07|16.09|16.09|16.1|16.1|16.06|16.06|0
1711041600000|2024-03-21 17:20:00|16.1|16.1|16.11|16.11|16.13|16.13|16.07|16.07|0
1711041900000|2024-03-21 17:25:00|16.1|16.1|16.08|16.08|16.12|16.12|16.07|16.07|0
1711042200000|2024-03-21 17:30:00|16.07|16.07|16.08|16.08|16.1|16.1|16.07|16.07|0
1711042500000|2024-03-21 17:35:00|16.07|16.07|16.04|16.04|16.08|16.08|16.04|16.04|0
1711042800000|2024-03-21 17:40:00|16.02|16.02|15.94|15.94|16.02|16.02|15.94|15.94|0
1711043100000|2024-03-21 17:45:00|15.95|15.95|15.89|15.89|15.95|15.95|15.86|15.86|0
1711043400000|2024-03-21 17:50:00|15.91|15.91|15.84|15.84|15.93|15.93|15.84|15.84|0
1711043700000|2024-03-21 17:55:00|15.82|15.82|15.89|15.89|15.89|15.89|15.82|15.82|0
1711044000000|2024-03-21 18:00:00|15.88|15.88|15.88|15.88|15.92|15.92|15.86|15.86|0
1711044300000|2024-03-21 18:05:00|15.89|15.89|15.83|15.83|15.89|15.89|15.83|15.83|0
1711044600000|2024-03-21 18:10:00|15.82|15.82|15.84|15.84|15.85|15.85|15.82|15.82|0
1711044900000|2024-03-21 18:15:00|15.82|15.82|15.89|15.89|15.89|15.89|15.82|15.82|0
1711045200000|2024-03-21 18:20:00|15.9|15.9|15.89|15.89|15.92|15.92|15.89|15.89|0
1711045500000|2024-03-21 18:25:00|15.9|15.9|15.94|15.94|15.94|15.94|15.89|15.89|0
1711045800000|2024-03-21 18:30:00|15.93|15.93|15.94|15.94|15.94|15.94|15.91|15.91|0
1711046100000|2024-03-21 18:35:00|15.93|15.93|15.87|15.87|15.93|15.93|15.87|15.87|0
1711046400000|2024-03-21 18:40:00|15.86|15.86|15.87|15.87|15.89|15.89|15.86|15.86|0
1711046700000|2024-03-21 18:45:00|15.88|15.88|15.88|15.88|15.91|15.91|15.88|15.88|0
1711047000000|2024-03-21 18:50:00|15.89|15.89|15.89|15.89|15.9|15.9|15.88|15.88|0
1711047300000|2024-03-21 18:55:00|15.9|15.9|15.91|15.91|15.93|15.93|15.89|15.89|0
1711047600000|2024-03-21 19:00:00|15.9|15.9|15.92|15.92|15.94|15.94|15.9|15.9|0
1711047900000|2024-03-21 19:05:00|15.93|15.93|15.94|15.94|15.94|15.94|15.93|15.93|0
1711048200000|2024-03-21 19:10:00|15.95|15.95|15.96|15.96|15.96|15.96|15.95|15.95|0
1711048500000|2024-03-21 19:15:00|15.95|15.95|15.94|15.94|15.96|15.96|15.94|15.94|0
1711048800000|2024-03-21 19:20:00|15.93|15.93|15.94|15.94|15.94|15.94|15.91|15.91|0
1711049100000|2024-03-21 19:25:00|15.93|15.93|15.95|15.95|15.95|15.95|15.91|15.91|0
1711049400000|2024-03-21 19:30:00|15.94|15.94|15.97|15.97|15.99|15.99|15.94|15.94|0
1711049700000|2024-03-21 19:35:00|15.96|15.96|15.95|15.95|15.97|15.97|15.93|15.93|0
1711050000000|2024-03-21 19:40:00|15.96|15.96|15.96|15.96|15.97|15.97|15.95|15.95|0
1711050300000|2024-03-21 19:45:00|15.97|15.97|15.95|15.95|15.99|15.99|15.94|15.94|0
1711050600000|2024-03-21 19:50:00|15.96|15.96|15.96|15.96|15.98|15.98|15.94|15.94|0
1711050900000|2024-03-21 19:55:00|15.97|15.97|15.93|15.93|15.98|15.98|15.93|15.93|0
1711051200000|2024-03-21 20:00:00|15.94|15.94|15.92|15.92|15.94|15.94|15.92|15.92|0
1711051500000|2024-03-21 20:05:00|15.93|15.93|15.91|15.91|15.93|15.93|15.91|15.91|0
1711051800000|2024-03-21 20:10:00|15.93|15.93|15.96|15.96|15.96|15.96|15.93|15.93|0
1711052100000|2024-03-21 20:15:00|15.99|15.99|15.96|15.96|15.99|15.99|15.96|15.96|0
1711052400000|2024-03-21 20:20:00|16|16|15.99|15.99|16|16|15.98|15.98|0
1711052700000|2024-03-21 20:25:00|15.97|15.97|15.98|15.98|15.98|15.98|15.96|15.96|0
1711053000000|2024-03-21 20:30:00|15.96|15.96|16|16|16|16|15.96|15.96|0
1711053300000|2024-03-21 20:35:00|16.01|16.01|15.99|15.99|16.01|16.01|15.99|15.99|0
1711053600000|2024-03-21 20:40:00|16.02|16.02|15.98|15.98|16.02|16.02|15.98|15.98|0
1711053900000|2024-03-21 20:45:00|15.96|15.96|15.95|15.95|15.96|15.96|15.95|15.95|0
1711054200000|2024-03-21 20:50:00|15.93|15.93|15.96|15.96|15.96|15.96|15.93|15.93|0
1711054500000|2024-03-21 20:55:00|15.97|15.97|15.97|15.97|15.98|15.98|15.97|15.97|0
1711054800000|2024-03-21 21:00:00|15.98|15.98|15.98|15.98|15.98|15.98|15.98|15.98|0
1711055100000|2024-03-21 21:05:00|15.99|15.99|16|16|16|16|15.99|15.99|0
1711055400000|2024-03-21 21:10:00|15.98|15.98|15.98|15.98|15.98|15.98|15.98|15.98|0
1711055700000|2024-03-21 21:15:00|15.99|15.99|15.94|15.94|15.99|15.99|15.94|15.94|0
1711056000000|2024-03-21 21:20:00|15.95|15.95|15.95|15.95|15.95|15.95|15.95|15.95|0
1711056300000|2024-03-21 21:25:00|15.96|15.96|15.98|15.98|15.98|15.98|15.96|15.96|0
1711056600000|2024-03-21 21:30:00|15.94|15.94|15.94|15.94|15.94|15.94|15.94|15.94|0
1711056900000|2024-03-21 21:35:00|15.96|15.96|15.94|15.94|15.96|15.96|15.93|15.93|0
1711057200000|2024-03-21 21:40:00|15.91|15.91|15.91|15.91|15.91|15.91|15.91|15.91|0
1711057500000|2024-03-21 21:45:00|15.94|15.94|15.94|15.94|15.94|15.94|15.94|15.94|0
1711057800000|2024-03-21 21:50:00|15.92|15.92|15.92|15.92|15.92|15.92|15.92|15.92|0
1711058100000|2024-03-21 21:55:00|15.94|15.94|15.97|15.97|15.97|15.97|15.94|15.94|0
1711058400000|2024-03-21 22:00:00|15.98|15.98|15.98|15.98|15.98|15.98|15.98|15.98|0
1711058700000|2024-03-21 22:05:00|15.97|15.97|15.96|15.96|15.97|15.97|15.96|15.96|0
1711059000000|2024-03-21 22:10:00|15.97|15.97|15.93|15.93|15.97|15.97|15.92|15.92|0
1711059600000|2024-03-21 22:20:00|15.98|15.98|15.96|15.96|15.98|15.98|15.96|15.96|0
1711059900000|2024-03-21 22:25:00|15.97|15.97|15.98|15.98|15.98|15.98|15.97|15.97|0
1711061100000|2024-03-21 22:45:00|15.95|15.95|15.94|15.94|15.95|15.95|15.94|15.94|0
1711061400000|2024-03-21 22:50:00|15.93|15.93|15.98|15.98|15.98|15.98|15.93|15.93|0
1711062000000|2024-03-21 23:00:00|15.97|15.97|15.97|15.97|15.97|15.97|15.97|15.97|0
1711062300000|2024-03-21 23:05:00|15.94|15.94|15.98|15.98|15.98|15.98|15.94|15.94|0
1711062600000|2024-03-21 23:10:00|15.96|15.96|15.95|15.95|15.96|15.96|15.95|15.95|0
1711062900000|2024-03-21 23:15:00|15.96|15.96|15.95|15.95|15.96|15.96|15.94|15.94|0
1711063200000|2024-03-21 23:20:00|15.96|15.96|15.98|15.98|15.98|15.98|15.94|15.94|0
1711063500000|2024-03-21 23:25:00|15.95|15.95|15.95|15.95|15.95|15.95|15.95|15.95|0
1711064100000|2024-03-21 23:35:00|15.96|15.96|15.97|15.97|15.97|15.97|15.94|15.94|0
1711064400000|2024-03-21 23:40:00|15.94|15.94|15.88|15.88|15.97|15.97|15.88|15.88|0
1711064700000|2024-03-21 23:45:00|15.86|15.86|15.92|15.92|15.96|15.96|15.86|15.86|0
1711065000000|2024-03-21 23:50:00|15.95|15.95|15.93|15.93|15.95|15.95|15.88|15.88|0
1711065300000|2024-03-21 23:55:00|15.92|15.92|16|16|16|16|15.92|15.92|0
1711094400000|2024-03-22 08:00:00|15.98|15.98|16.01|16.01|16.01|16.01|15.98|15.98|0
1711094700000|2024-03-22 08:05:00|16|16|16|16|16|16|16|16|0
1711095000000|2024-03-22 08:10:00|15.99|15.99|15.99|15.99|15.99|15.99|15.99|15.99|0
1711095300000|2024-03-22 08:15:00|16.01|16.01|16.01|16.01|16.01|16.01|16.01|16.01|0
1711095600000|2024-03-22 08:20:00|15.98|15.98|15.98|15.98|15.98|15.98|15.98|15.98|0
1711095900000|2024-03-22 08:25:00|15.99|15.99|15.99|15.99|15.99|15.99|15.99|15.99|0
1711096200000|2024-03-22 08:30:00|16.01|16.01|16.01|16.01|16.01|16.01|16.01|16.01|0
1711096500000|2024-03-22 08:35:00|16.02|16.02|16.01|16.01|16.02|16.02|16|16|0
1711096800000|2024-03-22 08:40:00|16|16|16.01|16.01|16.02|16.02|15.99|15.99|0
1711097100000|2024-03-22 08:45:00|16|16|16.01|16.01|16.01|16.01|16|16|0
1711097400000|2024-03-22 08:50:00|15.99|15.99|15.99|15.99|15.99|15.99|15.99|15.99|0
1711098000000|2024-03-22 09:00:00|16|16|16.01|16.01|16.01|16.01|16|16|0
1711098300000|2024-03-22 09:05:00|15.99|15.99|15.99|15.99|15.99|15.99|15.99|15.99|0
1711098600000|2024-03-22 09:10:00|16|16|16|16|16.01|16.01|16|16|0
1711099500000|2024-03-22 09:25:00|15.99|15.99|15.99|15.99|15.99|15.99|15.99|15.99|0
1711099800000|2024-03-22 09:30:00|16|16|16|16|16.01|16.01|16|16|0
1711100100000|2024-03-22 09:35:00|15.99|15.99|15.97|15.97|15.99|15.99|15.97|15.97|0
1711100400000|2024-03-22 09:40:00|15.98|15.98|15.99|15.99|16|16|15.98|15.98|0
1711100700000|2024-03-22 09:45:00|15.98|15.98|15.98|15.98|15.98|15.98|15.98|15.98|0
1711101000000|2024-03-22 09:50:00|15.99|15.99|15.97|15.97|15.99|15.99|15.97|15.97|0
1711101300000|2024-03-22 09:55:00|15.98|15.98|15.98|15.98|15.98|15.98|15.98|15.98|0
1711101600000|2024-03-22 10:00:00|16.01|16.01|16.01|16.01|16.01|16.01|16.01|16.01|0
1711102500000|2024-03-22 10:15:00|16|16|16|16|16|16|16|16|0
1711103100000|2024-03-22 10:25:00|15.98|15.98|15.94|15.94|15.98|15.98|15.94|15.94|0
1711103400000|2024-03-22 10:30:00|15.96|15.96|15.94|15.94|15.96|15.96|15.94|15.94|0
1711103700000|2024-03-22 10:35:00|15.96|15.96|15.96|15.96|15.97|15.97|15.96|15.96|0
1711104300000|2024-03-22 10:45:00|15.97|15.97|15.98|15.98|15.98|15.98|15.97|15.97|0
1711104600000|2024-03-22 10:50:00|15.96|15.96|15.98|15.98|15.98|15.98|15.96|15.96|0
1711104900000|2024-03-22 10:55:00|15.96|15.96|15.99|15.99|15.99|15.99|15.96|15.96|0
1711105200000|2024-03-22 11:00:00|15.98|15.98|15.94|15.94|15.98|15.98|15.94|15.94|0
1711105800000|2024-03-22 11:10:00|15.95|15.95|15.95|15.95|15.95|15.95|15.95|15.95|0
1711106100000|2024-03-22 11:15:00|15.96|15.96|15.95|15.95|15.96|15.96|15.94|15.94|0
1711106400000|2024-03-22 11:20:00|15.97|15.97|15.97|15.97|15.97|15.97|15.97|15.97|0
1711106700000|2024-03-22 11:25:00|15.96|15.96|15.94|15.94|15.96|15.96|15.94|15.94|0
1711107600000|2024-03-22 11:40:00|15.93|15.93|15.92|15.92|15.93|15.93|15.88|15.88|0
1711107900000|2024-03-22 11:45:00|15.87|15.87|15.84|15.84|15.87|15.87|15.84|15.84|0
1711108200000|2024-03-22 11:50:00|15.83|15.83|15.78|15.78|15.83|15.83|15.78|15.78|0
1711108500000|2024-03-22 11:55:00|15.75|15.75|15.74|15.74|15.75|15.75|15.73|15.73|0
1711108800000|2024-03-22 12:00:00|15.71|15.71|15.74|15.74|15.74|15.74|15.71|15.71|0
1711109100000|2024-03-22 12:05:00|15.77|15.77|15.81|15.81|15.81|15.81|15.71|15.71|0
1711109400000|2024-03-22 12:10:00|15.8|15.8|15.76|15.76|15.8|15.8|15.76|15.76|0
1711109700000|2024-03-22 12:15:00|15.74|15.74|15.75|15.75|15.75|15.75|15.74|15.74|0
1711110000000|2024-03-22 12:20:00|15.76|15.76|15.74|15.74|15.77|15.77|15.74|15.74|0
1711110300000|2024-03-22 12:25:00|15.75|15.75|15.73|15.73|15.75|15.75|15.72|15.72|0
1711110600000|2024-03-22 12:30:00|15.74|15.74|15.75|15.75|15.77|15.77|15.74|15.74|0
1711110900000|2024-03-22 12:35:00|15.73|15.73|15.68|15.68|15.73|15.73|15.68|15.68|0
1711111200000|2024-03-22 12:40:00|15.63|15.63|15.69|15.69|15.69|15.69|15.63|15.63|0
1711111500000|2024-03-22 12:45:00|15.68|15.68|15.67|15.67|15.69|15.69|15.67|15.67|0
1711111800000|2024-03-22 12:50:00|15.69|15.69|15.69|15.69|15.72|15.72|15.68|15.68|0
1711112100000|2024-03-22 12:55:00|15.71|15.71|15.66|15.66|15.71|15.71|15.66|15.66|0
1711112400000|2024-03-22 13:00:00|15.68|15.68|15.68|15.68|15.69|15.69|15.68|15.68|0
1711112700000|2024-03-22 13:05:00|15.66|15.66|15.67|15.67|15.69|15.69|15.65|15.65|0
1711113000000|2024-03-22 13:10:00|15.66|15.66|15.67|15.67|15.69|15.69|15.66|15.66|0
1711113300000|2024-03-22 13:15:00|15.69|15.69|15.68|15.68|15.69|15.69|15.64|15.64|0
1711113600000|2024-03-22 13:20:00|15.67|15.67|15.65|15.65|15.69|15.69|15.64|15.64|0
1711113900000|2024-03-22 13:25:00|15.63|15.63|15.57|15.57|15.63|15.63|15.53|15.53|0
1711114200000|2024-03-22 13:30:00|15.58|15.58|15.61|15.61|15.82|15.82|15.55|15.55|0
1711114500000|2024-03-22 13:35:00|15.59|15.59|15.65|15.65|15.7|15.7|15.55|15.55|0
1711114800000|2024-03-22 13:40:00|15.66|15.66|15.55|15.55|15.76|15.76|15.55|15.55|0
1711115100000|2024-03-22 13:45:00|15.58|15.58|15.36|15.36|15.59|15.59|15.33|15.33|0
1711115400000|2024-03-22 13:50:00|15.38|15.38|15.43|15.43|15.46|15.46|15.28|15.28|0
1711115700000|2024-03-22 13:55:00|15.44|15.44|15.38|15.38|15.46|15.46|15.31|15.31|0
1711116000000|2024-03-22 14:00:00|15.39|15.39|15.48|15.48|15.51|15.51|15.39|15.39|0
1711116300000|2024-03-22 14:05:00|15.49|15.49|15.41|15.41|15.55|15.55|15.4|15.4|0
1711116600000|2024-03-22 14:10:00|15.42|15.42|15.44|15.44|15.48|15.48|15.39|15.39|0
1711116900000|2024-03-22 14:15:00|15.42|15.42|15.54|15.54|15.54|15.54|15.42|15.42|0
1711117200000|2024-03-22 14:20:00|15.55|15.55|15.45|15.45|15.56|15.56|15.43|15.43|0
1711117500000|2024-03-22 14:25:00|15.44|15.44|15.45|15.45|15.46|15.46|15.38|15.38|0
1711117800000|2024-03-22 14:30:00|15.46|15.46|15.41|15.41|15.46|15.46|15.38|15.38|0
1711118100000|2024-03-22 14:35:00|15.4|15.4|15.46|15.46|15.46|15.46|15.38|15.38|0
1711118400000|2024-03-22 14:40:00|15.48|15.48|15.39|15.39|15.49|15.49|15.39|15.39|0
1711118700000|2024-03-22 14:45:00|15.38|15.38|15.4|15.4|15.41|15.41|15.38|15.38|0
1711119000000|2024-03-22 14:50:00|15.41|15.41|15.36|15.36|15.41|15.41|15.35|15.35|0
1711119300000|2024-03-22 14:55:00|15.35|15.35|15.38|15.38|15.38|15.38|15.35|15.35|0
1711119600000|2024-03-22 15:00:00|15.39|15.39|15.42|15.42|15.42|15.42|15.36|15.36|0
1711119900000|2024-03-22 15:05:00|15.43|15.43|15.44|15.44|15.47|15.47|15.42|15.42|0
1711120200000|2024-03-22 15:10:00|15.45|15.45|15.48|15.48|15.49|15.49|15.45|15.45|0
1711120500000|2024-03-22 15:15:00|15.47|15.47|15.48|15.48|15.49|15.49|15.45|15.45|0
1711120800000|2024-03-22 15:20:00|15.49|15.49|15.51|15.51|15.52|15.52|15.48|15.48|0
1711121100000|2024-03-22 15:25:00|15.53|15.53|15.56|15.56|15.57|15.57|15.53|15.53|0
1711121400000|2024-03-22 15:30:00|15.58|15.58|15.54|15.54|15.58|15.58|15.54|15.54|0
1711121700000|2024-03-22 15:35:00|15.53|15.53|15.53|15.53|15.56|15.56|15.52|15.52|0
1711122000000|2024-03-22 15:40:00|15.54|15.54|15.53|15.53|15.54|15.54|15.52|15.52|0
1711122300000|2024-03-22 15:45:00|15.52|15.52|15.52|15.52|15.54|15.54|15.52|15.52|0
1711122600000|2024-03-22 15:50:00|15.51|15.51|15.55|15.55|15.56|15.56|15.51|15.51|0
1711122900000|2024-03-22 15:55:00|15.56|15.56|15.55|15.55|15.56|15.56|15.54|15.54|0
1711123200000|2024-03-22 16:00:00|15.54|15.54|15.51|15.51|15.55|15.55|15.5|15.5|0
1711123500000|2024-03-22 16:05:00|15.52|15.52|15.53|15.53|15.54|15.54|15.51|15.51|0
1711123800000|2024-03-22 16:10:00|15.54|15.54|15.52|15.52|15.55|15.55|15.52|15.52|0
1711124100000|2024-03-22 16:15:00|15.51|15.51|15.49|15.49|15.51|15.51|15.49|15.49|0
1711124400000|2024-03-22 16:20:00|15.5|15.5|15.49|15.49|15.5|15.5|15.48|15.48|0
1711124700000|2024-03-22 16:25:00|15.47|15.47|15.46|15.46|15.48|15.48|15.44|15.44|0
1711125000000|2024-03-22 16:30:00|15.47|15.47|15.42|15.42|15.47|15.47|15.42|15.42|0
1711125300000|2024-03-22 16:35:00|15.4|15.4|15.42|15.42|15.42|15.42|15.39|15.39|0
1711125600000|2024-03-22 16:40:00|15.43|15.43|15.43|15.43|15.44|15.44|15.41|15.41|0
1711125900000|2024-03-22 16:45:00|15.44|15.44|15.44|15.44|15.46|15.46|15.43|15.43|0
1711126200000|2024-03-22 16:50:00|15.43|15.43|15.45|15.45|15.46|15.46|15.43|15.43|0
1711126500000|2024-03-22 16:55:00|15.44|15.44|15.44|15.44|15.46|15.46|15.44|15.44|0
1711126800000|2024-03-22 17:00:00|15.45|15.45|15.47|15.47|15.47|15.47|15.45|15.45|0
1711127100000|2024-03-22 17:05:00|15.46|15.46|15.46|15.46|15.47|15.47|15.46|15.46|0
1711127400000|2024-03-22 17:10:00|15.45|15.45|15.45|15.45|15.47|15.47|15.44|15.44|0
1711127700000|2024-03-22 17:15:00|15.44|15.44|15.46|15.46|15.46|15.46|15.44|15.44|0
1711128000000|2024-03-22 17:20:00|15.45|15.45|15.46|15.46|15.46|15.46|15.44|15.44|0
1711128300000|2024-03-22 17:25:00|15.45|15.45|15.47|15.47|15.47|15.47|15.45|15.45|0
1711128600000|2024-03-22 17:30:00|15.46|15.46|15.48|15.48|15.49|15.49|15.46|15.46|0
1711128900000|2024-03-22 17:35:00|15.49|15.49|15.46|15.46|15.49|15.49|15.46|15.46|0
1711129200000|2024-03-22 17:40:00|15.47|15.47|15.46|15.46|15.47|15.47|15.46|15.46|0
1711129500000|2024-03-22 17:45:00|15.47|15.47|15.46|15.46|15.47|15.47|15.46|15.46|0
1711129800000|2024-03-22 17:50:00|15.45|15.45|15.46|15.46|15.46|15.46|15.45|15.45|0
1711130100000|2024-03-22 17:55:00|15.47|15.47|15.47|15.47|15.47|15.47|15.46|15.46|0
1711130400000|2024-03-22 18:00:00|15.46|15.46|15.46|15.46|15.47|15.47|15.46|15.46|0
1711130700000|2024-03-22 18:05:00|15.47|15.47|15.43|15.43|15.47|15.47|15.43|15.43|0
1711131000000|2024-03-22 18:10:00|15.44|15.44|15.43|15.43|15.45|15.45|15.43|15.43|0
1711131300000|2024-03-22 18:15:00|15.42|15.42|15.41|15.41|15.42|15.42|15.4|15.4|0
1711131600000|2024-03-22 18:20:00|15.4|15.4|15.39|15.39|15.41|15.41|15.38|15.38|0
1711131900000|2024-03-22 18:25:00|15.4|15.4|15.41|15.41|15.41|15.41|15.4|15.4|0
1711132200000|2024-03-22 18:30:00|15.4|15.4|15.42|15.42|15.42|15.42|15.4|15.4|0
1711132500000|2024-03-22 18:35:00|15.41|15.41|15.42|15.42|15.42|15.42|15.41|15.41|0
1711132800000|2024-03-22 18:40:00|15.41|15.41|15.41|15.41|15.42|15.42|15.41|15.41|0
1711133100000|2024-03-22 18:45:00|15.42|15.42|15.4|15.4|15.43|15.43|15.4|15.4|0
1711133400000|2024-03-22 18:50:00|15.39|15.39|15.4|15.4|15.42|15.42|15.39|15.39|0
1711133700000|2024-03-22 18:55:00|15.41|15.41|15.4|15.4|15.41|15.41|15.39|15.39|0
1711134000000|2024-03-22 19:00:00|15.39|15.39|15.36|15.36|15.39|15.39|15.36|15.36|0
1711134300000|2024-03-22 19:05:00|15.35|15.35|15.35|15.35|15.37|15.37|15.35|15.35|0
1711134600000|2024-03-22 19:10:00|15.34|15.34|15.3|15.3|15.34|15.34|15.3|15.3|0
1711134900000|2024-03-22 19:15:00|15.29|15.29|15.27|15.27|15.29|15.29|15.26|15.26|0
1711135200000|2024-03-22 19:20:00|15.28|15.28|15.24|15.24|15.28|15.28|15.24|15.24|0
1711135500000|2024-03-22 19:25:00|15.25|15.25|15.3|15.3|15.31|15.31|15.25|15.25|0
1711135800000|2024-03-22 19:30:00|15.29|15.29|15.32|15.32|15.33|15.33|15.29|15.29|0
1711136100000|2024-03-22 19:35:00|15.33|15.33|15.32|15.32|15.33|15.33|15.31|15.31|0
1711136400000|2024-03-22 19:40:00|15.31|15.31|15.31|15.31|15.32|15.32|15.29|15.29|0
1711136700000|2024-03-22 19:45:00|15.3|15.3|15.26|15.26|15.3|15.3|15.25|15.25|0
1711137000000|2024-03-22 19:50:00|15.28|15.28|15.29|15.29|15.31|15.31|15.28|15.28|0
1711137300000|2024-03-22 19:55:00|15.28|15.28|15.3|15.3|15.3|15.3|15.28|15.28|0
1711137600000|2024-03-22 20:00:00|15.29|15.29|15.3|15.3|15.3|15.3|15.29|15.29|0
1711137900000|2024-03-22 20:05:00|15.29|15.29|15.3|15.3|15.3|15.3|15.29|15.29|0
1711138200000|2024-03-22 20:10:00|15.31|15.31|15.3|15.3|15.31|15.31|15.3|15.3|0
1711138500000|2024-03-22 20:15:00|15.34|15.34|15.32|15.32|15.38|15.38|15.32|15.32|0
1711138800000|2024-03-22 20:20:00|15.31|15.31|15.29|15.29|15.33|15.33|15.29|15.29|0
1711139100000|2024-03-22 20:25:00|15.28|15.28|15.29|15.29|15.29|15.29|15.28|15.28|0
1711140000000|2024-03-22 20:40:00|15.3|15.3|15.27|15.27|15.3|15.3|15.27|15.27|0
1711140300000|2024-03-22 20:45:00|15.29|15.29|15.31|15.31|15.31|15.31|15.29|15.29|0
1711140600000|2024-03-22 20:50:00|15.33|15.33|15.29|15.29|15.33|15.33|15.29|15.29|0
1711140900000|2024-03-22 20:55:00|15.25|15.25|15.25|15.25|15.25|15.25|15.25|15.25|0
1711357200000|2024-03-25 09:00:00|15.36|15.36|15.36|15.36|15.36|15.36|15.36|15.36|0
1711357500000|2024-03-25 09:05:00|15.37|15.37|15.37|15.37|15.37|15.37|15.37|15.37|0
1711357800000|2024-03-25 09:10:00|15.38|15.38|15.36|15.36|15.38|15.38|15.36|15.36|0
1711358100000|2024-03-25 09:15:00|15.38|15.38|15.38|15.38|15.41|15.41|15.37|15.37|0
1711358400000|2024-03-25 09:20:00|15.41|15.41|15.42|15.42|15.42|15.42|15.41|15.41|0
1711358700000|2024-03-25 09:25:00|15.38|15.38|15.36|15.36|15.38|15.38|15.36|15.36|0
1711359000000|2024-03-25 09:30:00|15.38|15.38|15.38|15.38|15.38|15.38|15.38|15.38|0
1711359300000|2024-03-25 09:35:00|15.34|15.34|15.36|15.36|15.36|15.36|15.33|15.33|0
1711359900000|2024-03-25 09:45:00|15.38|15.38|15.38|15.38|15.38|15.38|15.37|15.37|0
1711360200000|2024-03-25 09:50:00|15.36|15.36|15.36|15.36|15.36|15.36|15.36|15.36|0
1711360500000|2024-03-25 09:55:00|15.38|15.38|15.38|15.38|15.38|15.38|15.38|15.38|0
1711361400000|2024-03-25 10:10:00|15.34|15.34|15.38|15.38|15.38|15.38|15.34|15.34|0
1711362000000|2024-03-25 10:20:00|15.37|15.37|15.37|15.37|15.37|15.37|15.37|15.37|0
1711362300000|2024-03-25 10:25:00|15.36|15.36|15.34|15.34|15.36|15.36|15.34|15.34|0
1711362600000|2024-03-25 10:30:00|15.37|15.37|15.34|15.34|15.37|15.37|15.34|15.34|0
1711362900000|2024-03-25 10:35:00|15.37|15.37|15.37|15.37|15.37|15.37|15.37|15.37|0
1711363500000|2024-03-25 10:45:00|15.36|15.36|15.36|15.36|15.36|15.36|15.36|15.36|0
1711363800000|2024-03-25 10:50:00|15.37|15.37|15.36|15.36|15.37|15.37|15.36|15.36|0
1711364100000|2024-03-25 10:55:00|15.37|15.37|15.37|15.37|15.37|15.37|15.37|15.37|0
1711364400000|2024-03-25 11:00:00|15.36|15.36|15.32|15.32|15.37|15.37|15.32|15.32|0
1711364700000|2024-03-25 11:05:00|15.33|15.33|15.29|15.29|15.33|15.33|15.29|15.29|0
1711365000000|2024-03-25 11:10:00|15.28|15.28|15.28|15.28|15.28|15.28|15.28|15.28|0
1711365300000|2024-03-25 11:15:00|15.29|15.29|15.29|15.29|15.29|15.29|15.29|15.29|0
1711365600000|2024-03-25 11:20:00|15.32|15.32|15.32|15.32|15.32|15.32|15.32|15.32|0
1711365900000|2024-03-25 11:25:00|15.33|15.33|15.32|15.32|15.33|15.33|15.32|15.32|0
1711366200000|2024-03-25 11:30:00|15.33|15.33|15.36|15.36|15.36|15.36|15.33|15.33|0
1711366800000|2024-03-25 11:40:00|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|0
1711367400000|2024-03-25 11:50:00|15.32|15.32|15.33|15.33|15.33|15.33|15.32|15.32|0
1711367700000|2024-03-25 11:55:00|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|0
1711368000000|2024-03-25 12:00:00|15.5|15.5|15.36|15.36|15.5|15.5|15.33|15.33|0
1711368300000|2024-03-25 12:05:00|15.34|15.34|15.36|15.36|15.36|15.36|15.34|15.34|0
1711368900000|2024-03-25 12:15:00|15.33|15.33|15.36|15.36|15.36|15.36|15.33|15.33|0
1711369200000|2024-03-25 12:20:00|15.34|15.34|15.36|15.36|15.36|15.36|15.34|15.34|0
1711369800000|2024-03-25 12:30:00|15.35|15.35|15.35|15.35|15.36|15.36|15.35|15.35|0
1711370100000|2024-03-25 12:35:00|15.36|15.36|15.34|15.34|15.36|15.36|15.34|15.34|0
1711370400000|2024-03-25 12:40:00|15.33|15.33|15.33|15.33|15.33|15.33|15.33|15.33|0
1711370700000|2024-03-25 12:45:00|15.32|15.32|15.35|15.35|15.35|15.35|15.3|15.3|0
1711371000000|2024-03-25 12:50:00|15.31|15.31|15.33|15.33|15.33|15.33|15.31|15.31|0
1711371300000|2024-03-25 12:55:00|15.31|15.31|15.31|15.31|15.31|15.31|15.29|15.29|0
1711371600000|2024-03-25 13:00:00|15.32|15.32|15.32|15.32|15.32|15.32|15.32|15.32|0
1711371900000|2024-03-25 13:05:00|15.33|15.33|15.31|15.31|15.33|15.33|15.31|15.31|0
1711372200000|2024-03-25 13:10:00|15.29|15.29|15.29|15.29|15.29|15.29|15.29|15.29|0
1711372500000|2024-03-25 13:15:00|15.28|15.28|15.28|15.28|15.3|15.3|15.28|15.28|0
1711372800000|2024-03-25 13:20:00|15.29|15.29|15.29|15.29|15.29|15.29|15.28|15.28|0
1711373100000|2024-03-25 13:25:00|15.3|15.3|15.35|15.35|15.42|15.42|15.3|15.3|0
1711373400000|2024-03-25 13:30:00|15.33|15.33|15.51|15.51|15.51|15.51|15.33|15.33|0
1711373700000|2024-03-25 13:35:00|15.53|15.53|15.6|15.6|15.64|15.64|15.53|15.53|0
1711374000000|2024-03-25 13:40:00|15.61|15.61|15.58|15.58|15.63|15.63|15.53|15.53|0
1711374300000|2024-03-25 13:45:00|15.56|15.56|15.61|15.61|15.61|15.61|15.5|15.5|0
1711374600000|2024-03-25 13:50:00|15.6|15.6|15.63|15.63|15.64|15.64|15.6|15.6|0
1711374900000|2024-03-25 13:55:00|15.64|15.64|15.64|15.64|15.65|15.65|15.54|15.54|0
1711375200000|2024-03-25 14:00:00|15.66|15.66|15.57|15.57|15.69|15.69|15.56|15.56|0
1711375500000|2024-03-25 14:05:00|15.56|15.56|15.67|15.67|15.69|15.69|15.56|15.56|0
1711375800000|2024-03-25 14:10:00|15.66|15.66|15.7|15.7|15.71|15.71|15.65|15.65|0
1711376100000|2024-03-25 14:15:00|15.71|15.71|15.71|15.71|15.76|15.76|15.7|15.7|0
1711376400000|2024-03-25 14:20:00|15.72|15.72|15.68|15.68|15.93|15.93|15.68|15.68|0
1711376700000|2024-03-25 14:25:00|15.69|15.69|15.66|15.66|15.73|15.73|15.66|15.66|0
1711377000000|2024-03-25 14:30:00|15.67|15.67|15.63|15.63|15.67|15.67|15.6|15.6|0
1711377300000|2024-03-25 14:35:00|15.64|15.64|15.63|15.63|15.66|15.66|15.59|15.59|0
1711377600000|2024-03-25 14:40:00|15.62|15.62|15.6|15.6|15.63|15.63|15.57|15.57|0
1711377900000|2024-03-25 14:45:00|15.59|15.59|15.59|15.59|15.6|15.6|15.54|15.54|0
1711378200000|2024-03-25 14:50:00|15.58|15.58|15.57|15.57|15.59|15.59|15.56|15.56|0
1711378500000|2024-03-25 14:55:00|15.56|15.56|15.57|15.57|15.57|15.57|15.52|15.52|0
1711378800000|2024-03-25 15:00:00|15.56|15.56|15.62|15.62|15.64|15.64|15.56|15.56|0
1711379100000|2024-03-25 15:05:00|15.61|15.61|15.64|15.64|15.67|15.67|15.58|15.58|0
1711379400000|2024-03-25 15:10:00|15.65|15.65|15.63|15.63|15.67|15.67|15.63|15.63|0
1711379700000|2024-03-25 15:15:00|15.64|15.64|15.63|15.63|15.66|15.66|15.62|15.62|0
1711380000000|2024-03-25 15:20:00|15.64|15.64|15.64|15.64|15.64|15.64|15.6|15.6|0
1711380300000|2024-03-25 15:25:00|15.66|15.66|15.66|15.66|15.67|15.67|15.64|15.64|0
1711380600000|2024-03-25 15:30:00|15.67|15.67|15.66|15.66|15.68|15.68|15.64|15.64|0
1711380900000|2024-03-25 15:35:00|15.67|15.67|15.74|15.74|15.75|15.75|15.67|15.67|0
1711381200000|2024-03-25 15:40:00|15.76|15.76|15.75|15.75|15.77|15.77|15.74|15.74|0
1711381500000|2024-03-25 15:45:00|15.74|15.74|15.75|15.75|15.76|15.76|15.73|15.73|0
1711381800000|2024-03-25 15:50:00|15.76|15.76|15.75|15.75|15.76|15.76|15.73|15.73|0
1711382100000|2024-03-25 15:55:00|15.74|15.74|15.69|15.69|15.75|15.75|15.68|15.68|0
1711382400000|2024-03-25 16:00:00|15.68|15.68|15.64|15.64|15.69|15.69|15.62|15.62|0
1711382700000|2024-03-25 16:05:00|15.62|15.62|15.58|15.58|15.64|15.64|15.58|15.58|0
1711383000000|2024-03-25 16:10:00|15.59|15.59|15.62|15.62|15.63|15.63|15.57|15.57|0
1711383300000|2024-03-25 16:15:00|15.63|15.63|15.65|15.65|15.66|15.66|15.62|15.62|0
1711383600000|2024-03-25 16:20:00|15.64|15.64|15.71|15.71|15.71|15.71|15.64|15.64|0
1711383900000|2024-03-25 16:25:00|15.72|15.72|15.69|15.69|15.72|15.72|15.67|15.67|0
1711384200000|2024-03-25 16:30:00|15.68|15.68|15.66|15.66|15.69|15.69|15.65|15.65|0
1711384500000|2024-03-25 16:35:00|15.67|15.67|15.67|15.67|15.71|15.71|15.67|15.67|0
1711384800000|2024-03-25 16:40:00|15.68|15.68|15.69|15.69|15.69|15.69|15.67|15.67|0
1711385100000|2024-03-25 16:45:00|15.68|15.68|15.67|15.67|15.69|15.69|15.67|15.67|0
1711385400000|2024-03-25 16:50:00|15.68|15.68|15.71|15.71|15.71|15.71|15.68|15.68|0
1711385700000|2024-03-25 16:55:00|15.72|15.72|15.74|15.74|15.75|15.75|15.7|15.7|0
1711386000000|2024-03-25 17:00:00|15.75|15.75|15.75|15.75|15.75|15.75|15.71|15.71|0
1711386300000|2024-03-25 17:05:00|15.74|15.74|15.75|15.75|15.76|15.76|15.74|15.74|0
1711386600000|2024-03-25 17:10:00|15.76|15.76|15.84|15.84|15.85|15.85|15.76|15.76|0
1711386900000|2024-03-25 17:15:00|15.85|15.85|15.82|15.82|15.85|15.85|15.82|15.82|0
1711387200000|2024-03-25 17:20:00|15.8|15.8|15.87|15.87|15.89|15.89|15.8|15.8|0
1711387500000|2024-03-25 17:25:00|15.88|15.88|15.83|15.83|15.89|15.89|15.83|15.83|0
1711387800000|2024-03-25 17:30:00|15.82|15.82|15.84|15.84|15.86|15.86|15.82|15.82|0
1711388100000|2024-03-25 17:35:00|15.85|15.85|15.87|15.87|15.87|15.87|15.84|15.84|0
1711388400000|2024-03-25 17:40:00|15.88|15.88|15.89|15.89|15.89|15.89|15.88|15.88|0
1711388700000|2024-03-25 17:45:00|15.88|15.88|15.86|15.86|15.89|15.89|15.86|15.86|0
1711389000000|2024-03-25 17:50:00|15.87|15.87|15.89|15.89|15.89|15.89|15.84|15.84|0
1711389300000|2024-03-25 17:55:00|15.9|15.9|15.88|15.88|15.9|15.9|15.87|15.87|0
1711389600000|2024-03-25 18:00:00|15.89|15.89|15.87|15.87|15.9|15.9|15.87|15.87|0
1711389900000|2024-03-25 18:05:00|15.88|15.88|15.87|15.87|15.89|15.89|15.86|15.86|0
1711390200000|2024-03-25 18:10:00|15.88|15.88|15.88|15.88|15.88|15.88|15.87|15.87|0
1711390500000|2024-03-25 18:15:00|15.89|15.89|15.89|15.89|15.89|15.89|15.87|15.87|0
1711390800000|2024-03-25 18:20:00|15.9|15.9|15.93|15.93|15.94|15.94|15.89|15.89|0
1711391100000|2024-03-25 18:25:00|15.94|15.94|15.94|15.94|15.95|15.95|15.93|15.93|0
1711391400000|2024-03-25 18:30:00|15.93|15.93|15.91|15.91|15.94|15.94|15.9|15.9|0
1711391700000|2024-03-25 18:35:00|15.9|15.9|15.88|15.88|15.91|15.91|15.87|15.87|0
1711392000000|2024-03-25 18:40:00|15.87|15.87|15.87|15.87|15.88|15.88|15.84|15.84|0
1711392300000|2024-03-25 18:45:00|15.86|15.86|15.88|15.88|15.89|15.89|15.86|15.86|0
1711392600000|2024-03-25 18:50:00|15.87|15.87|15.89|15.89|15.89|15.89|15.87|15.87|0
1711392900000|2024-03-25 18:55:00|15.88|15.88|15.88|15.88|15.89|15.89|15.88|15.88|0
1711393200000|2024-03-25 19:00:00|15.89|15.89|15.89|15.89|15.89|15.89|15.88|15.88|0
1711393500000|2024-03-25 19:05:00|15.88|15.88|15.87|15.87|15.89|15.89|15.86|15.86|0
1711393800000|2024-03-25 19:10:00|15.86|15.86|15.85|15.85|15.87|15.87|15.84|15.84|0
1711394100000|2024-03-25 19:15:00|15.86|15.86|15.88|15.88|15.88|15.88|15.86|15.86|0
1711394400000|2024-03-25 19:20:00|15.89|15.89|15.85|15.85|15.89|15.89|15.84|15.84|0
1711394700000|2024-03-25 19:25:00|15.86|15.86|15.88|15.88|15.88|15.88|15.86|15.86|0
1711395000000|2024-03-25 19:30:00|15.89|15.89|15.91|15.91|15.92|15.92|15.89|15.89|0
1711395300000|2024-03-25 19:35:00|15.9|15.9|15.92|15.92|15.93|15.93|15.89|15.89|0
1711395600000|2024-03-25 19:40:00|15.93|15.93|15.94|15.94|15.95|15.95|15.93|15.93|0
1711395900000|2024-03-25 19:45:00|15.95|15.95|15.92|15.92|15.96|15.96|15.92|15.92|0
1711396200000|2024-03-25 19:50:00|15.94|15.94|15.9|15.9|15.94|15.94|15.9|15.9|0
1711396500000|2024-03-25 19:55:00|15.92|15.92|15.94|15.94|15.95|15.95|15.92|15.92|0
1711396800000|2024-03-25 20:00:00|15.97|15.97|15.98|15.98|16.02|16.02|15.94|15.94|0
1711397100000|2024-03-25 20:05:00|15.97|15.97|16.02|16.02|16.03|16.03|15.97|15.97|0
1711397400000|2024-03-25 20:10:00|16.01|16.01|16.02|16.02|16.03|16.03|16|16|0
1711397700000|2024-03-25 20:15:00|15.99|15.99|16.02|16.02|16.02|16.02|15.97|15.97|0
1711398000000|2024-03-25 20:20:00|16|16|16|16|16.01|16.01|16|16|0
1711398300000|2024-03-25 20:25:00|16.01|16.01|16|16|16.01|16.01|15.99|15.99|0
1711398600000|2024-03-25 20:30:00|16.02|16.02|16.01|16.01|16.02|16.02|15.99|15.99|0
1711398900000|2024-03-25 20:35:00|16.02|16.02|16|16|16.02|16.02|16|16|0
1711399200000|2024-03-25 20:40:00|16.01|16.01|16.01|16.01|16.01|16.01|16.01|16.01|0
1711399500000|2024-03-25 20:45:00|16|16|16.03|16.03|16.03|16.03|15.99|15.99|0
1711399800000|2024-03-25 20:50:00|16.05|16.05|16.06|16.06|16.08|16.08|16.05|16.05|0
1711400100000|2024-03-25 20:55:00|16.05|16.05|16.08|16.08|16.08|16.08|16.05|16.05|0
1711400400000|2024-03-25 21:00:00|16.07|16.07|16.09|16.09|16.09|16.09|16.07|16.07|0
1711400700000|2024-03-25 21:05:00|16.08|16.08|16.11|16.11|16.11|16.11|16.08|16.08|0
1711401000000|2024-03-25 21:10:00|16.1|16.1|16.04|16.04|16.1|16.1|16.04|16.04|0
1711401300000|2024-03-25 21:15:00|16.02|16.02|16.01|16.01|16.02|16.02|15.97|15.97|0
1711401600000|2024-03-25 21:20:00|16.04|16.04|16.03|16.03|16.04|16.04|16|16|0
1711401900000|2024-03-25 21:25:00|16.02|16.02|15.99|15.99|16.02|16.02|15.99|15.99|0
1711402200000|2024-03-25 21:30:00|16|16|16.01|16.01|16.01|16.01|16|16|0
1711402500000|2024-03-25 21:35:00|16|16|16|16|16|16|16|16|0
1711403100000|2024-03-25 21:45:00|15.99|15.99|15.99|15.99|16.01|16.01|15.99|15.99|0
1711403700000|2024-03-25 21:55:00|16|16|15.99|15.99|16|16|15.99|15.99|0
1711404000000|2024-03-25 22:00:00|16|16|16|16|16|16|16|16|0
1711404300000|2024-03-25 22:05:00|15.99|15.99|16|16|16.02|16.02|15.99|15.99|0
1711404600000|2024-03-25 22:10:00|16.04|16.04|16|16|16.04|16.04|16|16|0
1711404900000|2024-03-25 22:15:00|16.01|16.01|16|16|16.01|16.01|16|16|0
1711405200000|2024-03-25 22:20:00|16.01|16.01|15.99|15.99|16.01|16.01|15.99|15.99|0
1711405500000|2024-03-25 22:25:00|16.01|16.01|16.01|16.01|16.01|16.01|16.01|16.01|0
1711406100000|2024-03-25 22:35:00|16|16|15.98|15.98|16.01|16.01|15.98|15.98|0
1711406400000|2024-03-25 22:40:00|15.97|15.97|15.97|15.97|15.97|15.97|15.97|15.97|0
1711406700000|2024-03-25 22:45:00|15.99|15.99|15.99|15.99|15.99|15.99|15.99|15.99|0
1711407300000|2024-03-25 22:55:00|16.01|16.01|16.01|16.01|16.01|16.01|16.01|16.01|0
1711407600000|2024-03-25 23:00:00|16.03|16.03|16.04|16.04|16.05|16.05|16.03|16.03|0
1711407900000|2024-03-25 23:05:00|16.01|16.01|16.04|16.04|16.04|16.04|16|16|0
1711408200000|2024-03-25 23:10:00|16.01|16.01|16|16|16.04|16.04|16|16|0
1711408500000|2024-03-25 23:15:00|16.03|16.03|16.03|16.03|16.03|16.03|15.99|15.99|0
1711408800000|2024-03-25 23:20:00|16.02|16.02|16.02|16.02|16.02|16.02|16.02|16.02|0
1711409100000|2024-03-25 23:25:00|16.03|16.03|16.01|16.01|16.03|16.03|16|16|0
1711409400000|2024-03-25 23:30:00|16.02|16.02|16|16|16.02|16.02|16|16|0
1711409700000|2024-03-25 23:35:00|16.02|16.02|16.02|16.02|16.03|16.03|16.01|16.01|0
1711410000000|2024-03-25 23:40:00|16.01|16.01|16.02|16.02|16.02|16.02|15.99|15.99|0
1711410300000|2024-03-25 23:45:00|16.01|16.01|16|16|16.02|16.02|16|16|0
1711410600000|2024-03-25 23:50:00|16.01|16.01|16.01|16.01|16.01|16.01|16|16|0
1711410900000|2024-03-25 23:55:00|16.02|16.02|16|16|16.03|16.03|16|16|0
1711440000000|2024-03-26 08:00:00|16.02|16.02|16.2|16.2|16.21|16.21|16.02|16.02|0
1711440300000|2024-03-26 08:05:00|16.15|16.15|16.2|16.2|16.21|16.21|16.15|16.15|0
1711440600000|2024-03-26 08:10:00|16.19|16.19|16.21|16.21|16.21|16.21|16.19|16.19|0
1711440900000|2024-03-26 08:15:00|16.23|16.23|16.23|16.23|16.23|16.23|16.21|16.21|0
1711441200000|2024-03-26 08:20:00|16.21|16.21|16.23|16.23|16.25|16.25|16.18|16.18|0
1711441500000|2024-03-26 08:25:00|16.24|16.24|16.24|16.24|16.24|16.24|16.18|16.18|0
1711441800000|2024-03-26 08:30:00|16.23|16.23|16.18|16.18|16.24|16.24|16.18|16.18|0
1711442100000|2024-03-26 08:35:00|16.17|16.17|16.17|16.17|16.21|16.21|16.15|16.15|0
1711442700000|2024-03-26 08:45:00|16.2|16.2|16.2|16.2|16.2|16.2|16.2|16.2|0
1711443000000|2024-03-26 08:50:00|16.18|16.18|16.19|16.19|16.19|16.19|16.15|16.15|0
1711443600000|2024-03-26 09:00:00|16.21|16.21|16.19|16.19|16.21|16.21|16.19|16.19|0
1711443900000|2024-03-26 09:05:00|16.2|16.2|16.19|16.19|16.2|16.2|16.19|16.19|0
1711444200000|2024-03-26 09:10:00|16.2|16.2|16.22|16.22|16.22|16.22|16.19|16.19|0
1711444500000|2024-03-26 09:15:00|16.2|16.2|16.21|16.21|16.22|16.22|16.2|16.2|0
1711444800000|2024-03-26 09:20:00|16.2|16.2|16.19|16.19|16.2|16.2|16.19|16.19|0
1711445100000|2024-03-26 09:25:00|16.21|16.21|16.21|16.21|16.23|16.23|16.21|16.21|0
1711445400000|2024-03-26 09:30:00|16.24|16.24|16.21|16.21|16.24|16.24|16.21|16.21|0
1711445700000|2024-03-26 09:35:00|16.2|16.2|16.23|16.23|16.24|16.24|16.2|16.2|0
1711446000000|2024-03-26 09:40:00|16.2|16.2|16.2|16.2|16.2|16.2|16.2|16.2|0
1711446300000|2024-03-26 09:45:00|16.21|16.21|16.2|16.2|16.22|16.22|16.2|16.2|0
1711446600000|2024-03-26 09:50:00|16.22|16.22|16.24|16.24|16.24|16.24|16.22|16.22|0
1711446900000|2024-03-26 09:55:00|16.23|16.23|16.23|16.23|16.23|16.23|16.23|16.23|0
1711447500000|2024-03-26 10:05:00|16.21|16.21|16.23|16.23|16.23|16.23|16.2|16.2|0
1711447800000|2024-03-26 10:10:00|16.24|16.24|16.24|16.24|16.24|16.24|16.24|16.24|0
1711448100000|2024-03-26 10:15:00|16.25|16.25|16.24|16.24|16.25|16.25|16.24|16.24|0
1711448400000|2024-03-26 10:20:00|16.25|16.25|16.25|16.25|16.25|16.25|16.25|16.25|0
1711448700000|2024-03-26 10:25:00|16.24|16.24|16.25|16.25|16.25|16.25|16.21|16.21|0
1711449000000|2024-03-26 10:30:00|16.22|16.22|16.22|16.22|16.22|16.22|16.22|16.22|0
1711449300000|2024-03-26 10:35:00|16.21|16.21|16.25|16.25|16.25|16.25|16.21|16.21|0
1711449600000|2024-03-26 10:40:00|16.22|16.22|16.22|16.22|16.22|16.22|16.22|16.22|0
1711450200000|2024-03-26 10:50:00|16.25|16.25|16.25|16.25|16.25|16.25|16.22|16.22|0
1711450500000|2024-03-26 10:55:00|16.22|16.22|16.22|16.22|16.22|16.22|16.22|16.22|0
1711450800000|2024-03-26 11:00:00|16.25|16.25|16.18|16.18|16.25|16.25|16.18|16.18|0
1711451100000|2024-03-26 11:05:00|16.17|16.17|16.17|16.17|16.17|16.17|16.15|16.15|0
1711451400000|2024-03-26 11:10:00|16.16|16.16|16.15|16.15|16.17|16.17|16.14|16.14|0
1711451700000|2024-03-26 11:15:00|16.14|16.14|16.15|16.15|16.15|16.15|16.13|16.13|0
1711452000000|2024-03-26 11:20:00|16.13|16.13|16.15|16.15|16.16|16.16|16.13|16.13|0
1711452300000|2024-03-26 11:25:00|16.17|16.17|16.13|16.13|16.18|16.18|16.13|16.13|0
1711452600000|2024-03-26 11:30:00|16.16|16.16|16.13|16.13|16.16|16.16|16.13|16.13|0
1711452900000|2024-03-26 11:35:00|16.15|16.15|16.15|16.15|16.15|16.15|16.15|16.15|0
1711453200000|2024-03-26 11:40:00|16.13|16.13|16.15|16.15|16.16|16.16|16.13|16.13|0
1711453500000|2024-03-26 11:45:00|16.16|16.16|16.13|16.13|16.16|16.16|16.13|16.13|0
1711453800000|2024-03-26 11:50:00|16.15|16.15|16.14|16.14|16.17|16.17|16.14|16.14|0
1711454100000|2024-03-26 11:55:00|16.15|16.15|16.15|16.15|16.15|16.15|16.13|16.13|0
1711454400000|2024-03-26 12:00:00|16.13|16.13|16.14|16.14|16.15|16.15|16.11|16.11|0
1711454700000|2024-03-26 12:05:00|16.13|16.13|16.12|16.12|16.13|16.13|16.12|16.12|0
1711455000000|2024-03-26 12:10:00|16.15|16.15|16.16|16.16|16.16|16.16|16.15|16.15|0
1711455300000|2024-03-26 12:15:00|16.17|16.17|16.17|16.17|16.19|16.19|16.15|16.15|0
1711455600000|2024-03-26 12:20:00|16.19|16.19|16.18|16.18|16.19|16.19|16.18|16.18|0
1711455900000|2024-03-26 12:25:00|16.17|16.17|16.21|16.21|16.21|16.21|16.16|16.16|0
1711456200000|2024-03-26 12:30:00|16.19|16.19|16.2|16.2|16.25|16.25|16.18|16.18|0
1711456500000|2024-03-26 12:35:00|16.22|16.22|16.18|16.18|16.22|16.22|16.18|16.18|0
1711456800000|2024-03-26 12:40:00|16.2|16.2|16.2|16.2|16.22|16.22|16.18|16.18|0
1711457100000|2024-03-26 12:45:00|16.16|16.16|16.17|16.17|16.17|16.17|16.16|16.16|0
1711457400000|2024-03-26 12:50:00|16.2|16.2|16.2|16.2|16.2|16.2|16.15|16.15|0
1711457700000|2024-03-26 12:55:00|16.17|16.17|16.2|16.2|16.2|16.2|16.17|16.17|0
1711458000000|2024-03-26 13:00:00|16.19|16.19|16.2|16.2|16.2|16.2|16.17|16.17|0
1711458300000|2024-03-26 13:05:00|16.19|16.19|16.16|16.16|16.2|16.2|16.16|16.16|0
1711458600000|2024-03-26 13:10:00|16.18|16.18|16.16|16.16|16.19|16.19|16.16|16.16|0
1711458900000|2024-03-26 13:15:00|16.15|16.15|16.15|16.15|16.16|16.16|16.14|16.14|0
1711459200000|2024-03-26 13:20:00|16.18|16.18|16.2|16.2|16.2|16.2|16.16|16.16|0
1711459500000|2024-03-26 13:25:00|16.21|16.21|16.2|16.2|16.25|16.25|16.15|16.15|0
1711459800000|2024-03-26 13:30:00|16.15|16.15|16.22|16.22|16.37|16.37|16.12|16.12|0
1711460100000|2024-03-26 13:35:00|16.24|16.24|16.22|16.22|16.26|16.26|16.19|16.19|0
1711460400000|2024-03-26 13:40:00|16.24|16.24|16.33|16.33|16.35|16.35|16.19|16.19|0
1711460700000|2024-03-26 13:45:00|16.31|16.31|16.26|16.26|16.35|16.35|16.26|16.26|0
1711461000000|2024-03-26 13:50:00|16.24|16.24|16.26|16.26|16.3|16.3|16.18|16.18|0
1711461300000|2024-03-26 13:55:00|16.27|16.27|16.25|16.25|16.3|16.3|16.2|16.2|0
1711461600000|2024-03-26 14:00:00|16.27|16.27|16.26|16.26|16.29|16.29|16.21|16.21|0
1711461900000|2024-03-26 14:05:00|16.25|16.25|16.21|16.21|16.3|16.3|16.16|16.16|0
1711462200000|2024-03-26 14:10:00|16.22|16.22|16.22|16.22|16.27|16.27|16.21|16.21|0
1711462500000|2024-03-26 14:15:00|16.23|16.23|16.28|16.28|16.28|16.28|16.2|16.2|0
1711462800000|2024-03-26 14:20:00|16.27|16.27|16.19|16.19|16.28|16.28|16.19|16.19|0
1711463100000|2024-03-26 14:25:00|16.18|16.18|16.07|16.07|16.21|16.21|16.07|16.07|0
1711463400000|2024-03-26 14:30:00|16.09|16.09|16.08|16.08|16.11|16.11|16.03|16.03|0
1711463700000|2024-03-26 14:35:00|16.09|16.09|16.15|16.15|16.15|16.15|16.09|16.09|0
1711464000000|2024-03-26 14:40:00|16.14|16.14|16.12|16.12|16.15|16.15|16.1|16.1|0
1711464300000|2024-03-26 14:45:00|16.11|16.11|16.19|16.19|16.22|16.22|16.09|16.09|0
1711464600000|2024-03-26 14:50:00|16.2|16.2|16.16|16.16|16.2|16.2|16.16|16.16|0
1711464900000|2024-03-26 14:55:00|16.17|16.17|16.17|16.17|16.18|16.18|16.15|16.15|0
1711465200000|2024-03-26 15:00:00|16.16|16.16|16.15|16.15|16.17|16.17|16.11|16.11|0
1711465500000|2024-03-26 15:05:00|16.16|16.16|16.15|16.15|16.17|16.17|16.13|16.13|0
1711465800000|2024-03-26 15:10:00|16.14|16.14|16.15|16.15|16.15|16.15|16.11|16.11|0
1711466100000|2024-03-26 15:15:00|16.14|16.14|16.09|16.09|16.14|16.14|16.09|16.09|0
1711466400000|2024-03-26 15:20:00|16.08|16.08|16.13|16.13|16.14|16.14|16.08|16.08|0
1711466700000|2024-03-26 15:25:00|16.12|16.12|16.17|16.17|16.17|16.17|16.12|16.12|0
1711467000000|2024-03-26 15:30:00|16.16|16.16|16.18|16.18|16.2|16.2|16.14|16.14|0
1711467300000|2024-03-26 15:35:00|16.19|16.19|16.21|16.21|16.21|16.21|16.19|16.19|0
1711467600000|2024-03-26 15:40:00|16.2|16.2|16.12|16.12|16.2|16.2|16.12|16.12|0
1711467900000|2024-03-26 15:45:00|16.13|16.13|16.12|16.12|16.16|16.16|16.12|16.12|0
1711468200000|2024-03-26 15:50:00|16.13|16.13|16.11|16.11|16.13|16.13|16.1|16.1|0
1711468500000|2024-03-26 15:55:00|16.1|16.1|16.1|16.1|16.12|16.12|16.1|16.1|0
1711468800000|2024-03-26 16:00:00|16.11|16.11|16.13|16.13|16.15|16.15|16.11|16.11|0
1711469100000|2024-03-26 16:05:00|16.12|16.12|16.11|16.11|16.12|16.12|16.1|16.1|0
1711469400000|2024-03-26 16:10:00|16.12|16.12|16.1|16.1|16.12|16.12|16.08|16.08|0
1711469700000|2024-03-26 16:15:00|16.08|16.08|16.09|16.09|16.1|16.1|16.06|16.06|0
1711470000000|2024-03-26 16:20:00|16.08|16.08|16.04|16.04|16.09|16.09|16.02|16.02|0
1711470300000|2024-03-26 16:25:00|16.03|16.03|16.06|16.06|16.06|16.06|16.02|16.02|0
1711470600000|2024-03-26 16:30:00|16.07|16.07|16.07|16.07|16.07|16.07|16.06|16.06|0
1711470900000|2024-03-26 16:35:00|16.08|16.08|16.07|16.07|16.09|16.09|16.07|16.07|0
1711471200000|2024-03-26 16:40:00|16.08|16.08|16.05|16.05|16.08|16.08|16.05|16.05|0
1711471500000|2024-03-26 16:45:00|16.06|16.06|16.07|16.07|16.09|16.09|16.05|16.05|0
1711471800000|2024-03-26 16:50:00|16.08|16.08|16.07|16.07|16.1|16.1|16.06|16.06|0
1711472100000|2024-03-26 16:55:00|16.06|16.06|16.06|16.06|16.06|16.06|16.04|16.04|0
1711472400000|2024-03-26 17:00:00|16.05|16.05|16.09|16.09|16.09|16.09|16.05|16.05|0
1711472700000|2024-03-26 17:05:00|16.11|16.11|16.09|16.09|16.14|16.14|16.09|16.09|0
1711473000000|2024-03-26 17:10:00|16.1|16.1|16.09|16.09|16.1|16.1|16.07|16.07|0
1711473300000|2024-03-26 17:15:00|16.08|16.08|16.08|16.08|16.1|16.1|16.08|16.08|0
1711473600000|2024-03-26 17:20:00|16.09|16.09|16.08|16.08|16.1|16.1|16.08|16.08|0
1711473900000|2024-03-26 17:25:00|16.09|16.09|16.1|16.1|16.12|16.12|16.08|16.08|0
1711474200000|2024-03-26 17:30:00|16.12|16.12|16.13|16.13|16.14|16.14|16.1|16.1|0
1711474500000|2024-03-26 17:35:00|16.14|16.14|16.1|16.1|16.15|16.15|16.1|16.1|0
1711474800000|2024-03-26 17:40:00|16.11|16.11|16.09|16.09|16.11|16.11|16.08|16.08|0
1711475100000|2024-03-26 17:45:00|16.08|16.08|16.09|16.09|16.1|16.1|16.06|16.06|0
1711475400000|2024-03-26 17:50:00|16.1|16.1|16.1|16.1|16.1|16.1|16.08|16.08|0
1711475700000|2024-03-26 17:55:00|16.09|16.09|16.1|16.1|16.1|16.1|16.09|16.09|0
1711476000000|2024-03-26 18:00:00|16.11|16.11|16.14|16.14|16.14|16.14|16.1|16.1|0
1711476300000|2024-03-26 18:05:00|16.13|16.13|16.14|16.14|16.15|16.15|16.13|16.13|0
1711476600000|2024-03-26 18:10:00|16.15|16.15|16.16|16.16|16.18|16.18|16.14|16.14|0
1711476900000|2024-03-26 18:15:00|16.17|16.17|16.2|16.2|16.21|16.21|16.17|16.17|0
1711477200000|2024-03-26 18:20:00|16.19|16.19|16.16|16.16|16.19|16.19|16.16|16.16|0
1711477500000|2024-03-26 18:25:00|16.15|16.15|16.17|16.17|16.18|16.18|16.15|16.15|0
1711477800000|2024-03-26 18:30:00|16.18|16.18|16.22|16.22|16.22|16.22|16.17|16.17|0
1711478100000|2024-03-26 18:35:00|16.21|16.21|16.19|16.19|16.21|16.21|16.18|16.18|0
1711478400000|2024-03-26 18:40:00|16.18|16.18|16.24|16.24|16.24|16.24|16.18|16.18|0
1711478700000|2024-03-26 18:45:00|16.23|16.23|16.24|16.24|16.25|16.25|16.21|16.21|0
1711479000000|2024-03-26 18:50:00|16.25|16.25|16.27|16.27|16.27|16.27|16.24|16.24|0
1711479300000|2024-03-26 18:55:00|16.28|16.28|16.23|16.23|16.28|16.28|16.23|16.23|0
1711479600000|2024-03-26 19:00:00|16.22|16.22|16.19|16.19|16.23|16.23|16.18|16.18|0
1711479900000|2024-03-26 19:05:00|16.18|16.18|16.15|16.15|16.19|16.19|16.15|16.15|0
1711480200000|2024-03-26 19:10:00|16.17|16.17|16.17|16.17|16.2|16.2|16.17|16.17|0
1711480500000|2024-03-26 19:15:00|16.18|16.18|16.19|16.19|16.19|16.19|16.17|16.17|0
1711480800000|2024-03-26 19:20:00|16.18|16.18|16.15|16.15|16.19|16.19|16.14|16.14|0
1711481100000|2024-03-26 19:25:00|16.14|16.14|16.1|16.1|16.15|16.15|16.1|16.1|0
1711481400000|2024-03-26 19:30:00|16.09|16.09|16.11|16.11|16.11|16.11|16.07|16.07|0
1711481700000|2024-03-26 19:35:00|16.12|16.12|16.15|16.15|16.15|16.15|16.12|16.12|0
1711482000000|2024-03-26 19:40:00|16.13|16.13|16.09|16.09|16.13|16.13|16.09|16.09|0
1711482300000|2024-03-26 19:45:00|16.1|16.1|16.12|16.12|16.12|16.12|16.06|16.06|0
1711482600000|2024-03-26 19:50:00|16.09|16.09|16.11|16.11|16.11|16.11|16.08|16.08|0
1711482900000|2024-03-26 19:55:00|16.12|16.12|16.11|16.11|16.12|16.12|16.08|16.08|0
1711483200000|2024-03-26 20:00:00|16.1|16.1|16.05|16.05|16.11|16.11|16.05|16.05|0
1711483500000|2024-03-26 20:05:00|16.1|16.1|16.08|16.08|16.11|16.11|16.08|16.08|0
1711483800000|2024-03-26 20:10:00|16.1|16.1|16.1|16.1|16.1|16.1|16.1|16.1|0
1711484100000|2024-03-26 20:15:00|16.11|16.11|16.1|16.1|16.11|16.11|16.1|16.1|0
1711484400000|2024-03-26 20:20:00|16.11|16.11|16.13|16.13|16.13|16.13|16.1|16.1|0
1711484700000|2024-03-26 20:25:00|16.16|16.16|16.18|16.18|16.18|16.18|16.16|16.16|0
1711485000000|2024-03-26 20:30:00|16.16|16.16|16.18|16.18|16.18|16.18|16.16|16.16|0
1711485300000|2024-03-26 20:35:00|16.17|16.17|16.15|16.15|16.17|16.17|16.15|16.15|0
1711485900000|2024-03-26 20:45:00|16.16|16.16|16.15|16.15|16.16|16.16|16.15|16.15|0
1711486200000|2024-03-26 20:50:00|16.16|16.16|16.15|16.15|16.19|16.19|16.15|16.15|0
1711486800000|2024-03-26 21:00:00|16.16|16.16|16.16|16.16|16.16|16.16|16.15|16.15|0
1711487100000|2024-03-26 21:05:00|16.15|16.15|16.17|16.17|16.17|16.17|16.15|16.15|0
1711487700000|2024-03-26 21:15:00|16.19|16.19|16.19|16.19|16.19|16.19|16.19|16.19|0
1711488000000|2024-03-26 21:20:00|16.18|16.18|16.18|16.18|16.18|16.18|16.18|16.18|0
1711488300000|2024-03-26 21:25:00|16.19|16.19|16.17|16.17|16.2|16.2|16.17|16.17|0
1711488600000|2024-03-26 21:30:00|16.15|16.15|16.16|16.16|16.16|16.16|16.15|16.15|0
1711489200000|2024-03-26 21:40:00|16.17|16.17|16.2|16.2|16.2|16.2|16.17|16.17|0
1711489500000|2024-03-26 21:45:00|16.17|16.17|16.17|16.17|16.17|16.17|16.17|16.17|0
1711490400000|2024-03-26 22:00:00|16.19|16.19|16.18|16.18|16.19|16.19|16.18|16.18|0
1711490700000|2024-03-26 22:05:00|16.19|16.19|16.19|16.19|16.19|16.19|16.19|16.19|0
1711491000000|2024-03-26 22:10:00|16.18|16.18|16.17|16.17|16.18|16.18|16.17|16.17|0
1711491300000|2024-03-26 22:15:00|16.19|16.19|16.19|16.19|16.19|16.19|16.19|16.19|0
1711491600000|2024-03-26 22:20:00|16.17|16.17|16.17|16.17|16.17|16.17|16.17|16.17|0
1711491900000|2024-03-26 22:25:00|16.16|16.16|16.16|16.16|16.18|16.18|16.16|16.16|0
1711492200000|2024-03-26 22:30:00|16.17|16.17|16.17|16.17|16.17|16.17|16.17|16.17|0
1711492500000|2024-03-26 22:35:00|16.18|16.18|16.18|16.18|16.18|16.18|16.17|16.17|0
1711492800000|2024-03-26 22:40:00|16.17|16.17|16.17|16.17|16.17|16.17|16.17|16.17|0
1711493100000|2024-03-26 22:45:00|16.16|16.16|16.2|16.2|16.2|16.2|16.16|16.16|0
1711493400000|2024-03-26 22:50:00|16.19|16.19|16.16|16.16|16.3|16.3|16.16|16.16|0
1711493700000|2024-03-26 22:55:00|16.15|16.15|16.16|16.16|16.16|16.16|16.15|16.15|0
1711494000000|2024-03-26 23:00:00|16.15|16.15|16.2|16.2|16.2|16.2|16.15|16.15|0
1711494300000|2024-03-26 23:05:00|16.17|16.17|16.24|16.24|16.24|16.24|16.17|16.17|0
1711494600000|2024-03-26 23:10:00|16.23|16.23|16.22|16.22|16.23|16.23|16.22|16.22|0
1711494900000|2024-03-26 23:15:00|16.18|16.18|16.26|16.26|16.27|16.27|16.18|16.18|0
1711495200000|2024-03-26 23:20:00|16.27|16.27|16.32|16.32|16.32|16.32|16.26|16.26|0
1711495500000|2024-03-26 23:25:00|16.33|16.33|16.38|16.38|16.38|16.38|16.31|16.31|0
1711495800000|2024-03-26 23:30:00|16.44|16.44|16.66|16.66|16.85|16.85|16.44|16.44|0
1711496100000|2024-03-26 23:35:00|16.61|16.61|16.79|16.79|16.84|16.84|16.45|16.45|0
1711496400000|2024-03-26 23:40:00|16.81|16.81|16.85|16.85|16.96|16.96|16.66|16.66|0
1711496700000|2024-03-26 23:45:00|16.8|16.8|16.91|16.91|16.95|16.95|16.8|16.8|0
1711497000000|2024-03-26 23:50:00|16.9|16.9|16.9|16.9|16.94|16.94|16.89|16.89|0
1711497300000|2024-03-26 23:55:00|16.91|16.91|16.92|16.92|16.92|16.92|16.81|16.81|0
1711526400000|2024-03-27 08:00:00|17.26|17.26|17.1|17.1|17.37|17.37|16.9|16.9|0
1711526700000|2024-03-27 08:05:00|17.09|17.09|17.07|17.07|17.16|17.16|17.01|17.01|0
1711527000000|2024-03-27 08:10:00|17.12|17.12|17.11|17.11|17.13|17.13|16.97|16.97|0
1711527300000|2024-03-27 08:15:00|17.03|17.03|17.11|17.11|17.12|17.12|17.03|17.03|0
1711527600000|2024-03-27 08:20:00|17.07|17.07|17.05|17.05|17.11|17.11|17.01|17.01|0
1711527900000|2024-03-27 08:25:00|17.04|17.04|17.05|17.05|17.05|17.05|17.01|17.01|0
1711528200000|2024-03-27 08:30:00|17.02|17.02|17.02|17.02|17.05|17.05|17.02|17.02|0
1711528500000|2024-03-27 08:35:00|17.01|17.01|17.07|17.07|17.07|17.07|17.01|17.01|0
1711528800000|2024-03-27 08:40:00|17.1|17.1|17.11|17.11|17.11|17.11|17.09|17.09|0
1711529100000|2024-03-27 08:45:00|17.12|17.12|17.12|17.12|17.12|17.12|17.09|17.09|0
1711529400000|2024-03-27 08:50:00|17.13|17.13|17.16|17.16|17.21|17.21|17.11|17.11|0
1711529700000|2024-03-27 08:55:00|17.11|17.11|17.09|17.09|17.12|17.12|17.08|17.08|0
1711530000000|2024-03-27 09:00:00|17.11|17.11|17.11|17.11|17.12|17.12|17.08|17.08|0
1711530300000|2024-03-27 09:05:00|17.12|17.12|17.13|17.13|17.13|17.13|17.09|17.09|0
1711530600000|2024-03-27 09:10:00|17.16|17.16|17.16|17.16|17.16|17.16|17.13|17.13|0
1711530900000|2024-03-27 09:15:00|17.15|17.15|17.22|17.22|17.25|17.25|17.15|17.15|0
1711531200000|2024-03-27 09:20:00|17.23|17.23|17.29|17.29|17.3|17.3|17.22|17.22|0
1711531500000|2024-03-27 09:25:00|17.28|17.28|17.28|17.28|17.28|17.28|17.26|17.26|0
1711531800000|2024-03-27 09:30:00|17.27|17.27|17.27|17.27|17.28|17.28|17.23|17.23|0
1711532100000|2024-03-27 09:35:00|17.26|17.26|17.27|17.27|17.29|17.29|17.25|17.25|0
1711532400000|2024-03-27 09:40:00|17.26|17.26|17.26|17.26|17.29|17.29|17.26|17.26|0
1711532700000|2024-03-27 09:45:00|17.28|17.28|17.27|17.27|17.29|17.29|17.27|17.27|0
1711533000000|2024-03-27 09:50:00|17.29|17.29|17.31|17.31|17.31|17.31|17.26|17.26|0
1711533300000|2024-03-27 09:55:00|17.32|17.32|17.37|17.37|17.42|17.42|17.31|17.31|0
1711533600000|2024-03-27 10:00:00|17.38|17.38|17.37|17.37|17.41|17.41|17.32|17.32|0
1711533900000|2024-03-27 10:05:00|17.35|17.35|17.25|17.25|17.36|17.36|17.25|17.25|0
1711534200000|2024-03-27 10:10:00|17.3|17.3|17.25|17.25|17.36|17.36|17.25|17.25|0
1711534500000|2024-03-27 10:15:00|17.28|17.28|17.22|17.22|17.28|17.28|17.2|17.2|0
1711534800000|2024-03-27 10:20:00|17.23|17.23|17.26|17.26|17.29|17.29|17.23|17.23|0
1711535100000|2024-03-27 10:25:00|17.28|17.28|17.27|17.27|17.29|17.29|17.25|17.25|0
1711535400000|2024-03-27 10:30:00|17.28|17.28|17.27|17.27|17.28|17.28|17.25|17.25|0
1711535700000|2024-03-27 10:35:00|17.28|17.28|17.22|17.22|17.28|17.28|17.22|17.22|0
1711536000000|2024-03-27 10:40:00|17.2|17.2|17.18|17.18|17.22|17.22|17.16|17.16|0
1711536300000|2024-03-27 10:45:00|17.17|17.17|17.21|17.21|17.21|17.21|17.17|17.17|0
1711536600000|2024-03-27 10:50:00|17.22|17.22|17.18|17.18|17.25|17.25|17.18|17.18|0
1711536900000|2024-03-27 10:55:00|17.19|17.19|17.23|17.23|17.25|17.25|17.19|17.19|0
1711537200000|2024-03-27 11:00:00|17.19|17.19|17.27|17.27|17.29|17.29|17.19|17.19|0
1711537500000|2024-03-27 11:05:00|17.29|17.29|17.2|17.2|17.29|17.29|17.2|17.2|0
1711537800000|2024-03-27 11:10:00|17.16|17.16|17.26|17.26|17.29|17.29|17.16|17.16|0
1711538100000|2024-03-27 11:15:00|17.29|17.29|17.28|17.28|17.34|17.34|17.28|17.28|0
1711538400000|2024-03-27 11:20:00|17.27|17.27|17.24|17.24|17.28|17.28|17.22|17.22|0
1711538700000|2024-03-27 11:25:00|17.26|17.26|17.16|17.16|17.27|17.27|17.16|17.16|0
1711539000000|2024-03-27 11:30:00|17.15|17.15|17.01|17.01|17.15|17.15|17.01|17.01|0
1711539300000|2024-03-27 11:35:00|16.96|16.96|17.04|17.04|17.11|17.11|16.96|16.96|0
1711539600000|2024-03-27 11:40:00|17.03|17.03|17.11|17.11|17.11|17.11|17.01|17.01|0
1711539900000|2024-03-27 11:45:00|17.1|17.1|17.06|17.06|17.11|17.11|17.03|17.03|0
1711540200000|2024-03-27 11:50:00|17.05|17.05|17.04|17.04|17.07|17.07|17.04|17.04|0
1711540500000|2024-03-27 11:55:00|17.03|17.03|17.08|17.08|17.09|17.09|16.99|16.99|0
1711540800000|2024-03-27 12:00:00|17.03|17.03|17.09|17.09|17.43|17.43|17.03|17.03|0
1711541100000|2024-03-27 12:05:00|17.07|17.07|17.24|17.24|17.26|17.26|17.05|17.05|0
1711541400000|2024-03-27 12:10:00|17.22|17.22|17.27|17.27|17.33|17.33|17.22|17.22|0
1711541700000|2024-03-27 12:15:00|17.3|17.3|17.26|17.26|17.3|17.3|17.26|17.26|0
1711542000000|2024-03-27 12:20:00|17.24|17.24|17.3|17.3|17.32|17.32|17.22|17.22|0
1711542300000|2024-03-27 12:25:00|17.28|17.28|17.3|17.3|17.32|17.32|17.26|17.26|0
1711542600000|2024-03-27 12:30:00|17.28|17.28|17.41|17.41|17.42|17.42|17.27|17.27|0
1711542900000|2024-03-27 12:35:00|17.42|17.42|17.33|17.33|17.42|17.42|17.31|17.31|0
1711543200000|2024-03-27 12:40:00|17.34|17.34|17.34|17.34|17.36|17.36|17.27|17.27|0
1711543500000|2024-03-27 12:45:00|17.35|17.35|17.34|17.34|17.37|17.37|17.34|17.34|0
1711543800000|2024-03-27 12:50:00|17.36|17.36|17.26|17.26|17.36|17.36|17.26|17.26|0
1711544100000|2024-03-27 12:55:00|17.27|17.27|17.28|17.28|17.28|17.28|17.24|17.24|0
1711544400000|2024-03-27 13:00:00|17.27|17.27|17.32|17.32|17.34|17.34|17.26|17.26|0
1711544700000|2024-03-27 13:05:00|17.34|17.34|17.34|17.34|17.34|17.34|17.3|17.3|0
1711545000000|2024-03-27 13:10:00|17.35|17.35|17.42|17.42|17.49|17.49|17.35|17.35|0
1711545300000|2024-03-27 13:15:00|17.4|17.4|17.47|17.47|17.49|17.49|17.4|17.4|0
1711545600000|2024-03-27 13:20:00|17.46|17.46|17.34|17.34|17.48|17.48|17.3|17.3|0
1711545900000|2024-03-27 13:25:00|17.26|17.26|17.16|17.16|17.42|17.42|17.15|17.15|0
1711546200000|2024-03-27 13:30:00|17.17|17.17|16.81|16.81|17.17|17.17|16.62|16.62|0
1711546500000|2024-03-27 13:35:00|16.86|16.86|16.72|16.72|16.88|16.88|16.67|16.67|0
1711546800000|2024-03-27 13:40:00|16.71|16.71|16.74|16.74|16.74|16.74|16.56|16.56|0
1711547100000|2024-03-27 13:45:00|16.75|16.75|16.86|16.86|16.91|16.91|16.71|16.71|0
1711547400000|2024-03-27 13:50:00|16.83|16.83|16.71|16.71|16.89|16.89|16.66|16.66|0
1711547700000|2024-03-27 13:55:00|16.73|16.73|16.72|16.72|16.78|16.78|16.7|16.7|0
1711548000000|2024-03-27 14:00:00|16.73|16.73|16.69|16.69|16.76|16.76|16.6|16.6|0
1711548300000|2024-03-27 14:05:00|16.71|16.71|16.57|16.57|16.71|16.71|16.56|16.56|0
1711548600000|2024-03-27 14:10:00|16.56|16.56|16.45|16.45|16.56|16.56|16.4|16.4|0
1711548900000|2024-03-27 14:15:00|16.46|16.46|16.55|16.55|16.58|16.58|16.4|16.4|0
1711549200000|2024-03-27 14:20:00|16.56|16.56|16.63|16.63|16.65|16.65|16.51|16.51|0
1711549500000|2024-03-27 14:25:00|16.64|16.64|16.58|16.58|16.68|16.68|16.58|16.58|0
1711549800000|2024-03-27 14:30:00|16.6|16.6|16.64|16.64|16.69|16.69|16.57|16.57|0
1711550100000|2024-03-27 14:35:00|16.63|16.63|16.69|16.69|16.71|16.71|16.61|16.61|0
1711550400000|2024-03-27 14:40:00|16.7|16.7|16.66|16.66|16.72|16.72|16.65|16.65|0
1711550700000|2024-03-27 14:45:00|16.67|16.67|16.68|16.68|16.71|16.71|16.65|16.65|0
1711551000000|2024-03-27 14:50:00|16.7|16.7|16.7|16.7|16.75|16.75|16.68|16.68|0
1711551300000|2024-03-27 14:55:00|16.71|16.71|16.73|16.73|16.77|16.77|16.7|16.7|0
1711551600000|2024-03-27 15:00:00|16.74|16.74|16.69|16.69|16.74|16.74|16.64|16.64|0
1711551900000|2024-03-27 15:05:00|16.7|16.7|16.65|16.65|16.71|16.71|16.63|16.63|0
1711552200000|2024-03-27 15:10:00|16.64|16.64|16.59|16.59|16.65|16.65|16.59|16.59|0
1711552500000|2024-03-27 15:15:00|16.57|16.57|16.56|16.56|16.59|16.59|16.51|16.51|0
1711552800000|2024-03-27 15:20:00|16.57|16.57|16.55|16.55|16.57|16.57|16.51|16.51|0
1711553100000|2024-03-27 15:25:00|16.54|16.54|16.57|16.57|16.6|16.6|16.54|16.54|0
1711553400000|2024-03-27 15:30:00|16.58|16.58|16.57|16.57|16.59|16.59|16.52|16.52|0
1711553700000|2024-03-27 15:35:00|16.58|16.58|16.6|16.6|16.63|16.63|16.56|16.56|0
1711554000000|2024-03-27 15:40:00|16.59|16.59|16.58|16.58|16.59|16.59|16.57|16.57|0
1711554300000|2024-03-27 15:45:00|16.59|16.59|16.56|16.56|16.6|16.6|16.55|16.55|0
1711554600000|2024-03-27 15:50:00|16.55|16.55|16.56|16.56|16.58|16.58|16.55|16.55|0
1711554900000|2024-03-27 15:55:00|16.55|16.55|16.55|16.55|16.56|16.56|16.54|16.54|0
1711555200000|2024-03-27 16:00:00|16.54|16.54|16.59|16.59|16.6|16.6|16.53|16.53|0
1711555500000|2024-03-27 16:05:00|16.6|16.6|16.62|16.62|16.64|16.64|16.59|16.59|0
1711555800000|2024-03-27 16:10:00|16.6|16.6|16.58|16.58|16.61|16.61|16.56|16.56|0
1711556100000|2024-03-27 16:15:00|16.57|16.57|16.56|16.56|16.58|16.58|16.55|16.55|0
1711556400000|2024-03-27 16:20:00|16.57|16.57|16.66|16.66|16.67|16.67|16.57|16.57|0
1711556700000|2024-03-27 16:25:00|16.67|16.67|16.68|16.68|16.69|16.69|16.66|16.66|0
1711557000000|2024-03-27 16:30:00|16.69|16.69|16.7|16.7|16.73|16.73|16.68|16.68|0
1711557300000|2024-03-27 16:35:00|16.69|16.69|16.66|16.66|16.7|16.7|16.65|16.65|0
1711557600000|2024-03-27 16:40:00|16.67|16.67|16.76|16.76|16.76|16.76|16.67|16.67|0
1711557900000|2024-03-27 16:45:00|16.77|16.77|16.83|16.83|16.84|16.84|16.77|16.77|0
1711558200000|2024-03-27 16:50:00|16.82|16.82|16.85|16.85|16.86|16.86|16.82|16.82|0
1711558500000|2024-03-27 16:55:00|16.86|16.86|16.88|16.88|16.88|16.88|16.82|16.82|0
1711558800000|2024-03-27 17:00:00|16.87|16.87|16.89|16.89|16.92|16.92|16.85|16.85|0
1711559100000|2024-03-27 17:05:00|16.88|16.88|16.93|16.93|16.93|16.93|16.87|16.87|0
1711559400000|2024-03-27 17:10:00|16.94|16.94|17|17|17.01|17.01|16.93|16.93|0
1711559700000|2024-03-27 17:15:00|16.99|16.99|17.01|17.01|17.01|17.01|16.96|16.96|0
1711560000000|2024-03-27 17:20:00|17|17|16.92|16.92|17.01|17.01|16.92|16.92|0
1711560300000|2024-03-27 17:25:00|16.93|16.93|16.85|16.85|16.93|16.93|16.82|16.82|0
1711560600000|2024-03-27 17:30:00|16.84|16.84|16.81|16.81|16.85|16.85|16.81|16.81|0
1711560900000|2024-03-27 17:35:00|16.8|16.8|16.74|16.74|16.81|16.81|16.74|16.74|0
1711561200000|2024-03-27 17:40:00|16.75|16.75|16.73|16.73|16.76|16.76|16.72|16.72|0
1711561500000|2024-03-27 17:45:00|16.74|16.74|16.72|16.72|16.74|16.74|16.7|16.7|0
1711561800000|2024-03-27 17:50:00|16.71|16.71|16.71|16.71|16.72|16.72|16.69|16.69|0
1711562100000|2024-03-27 17:55:00|16.72|16.72|16.7|16.7|16.74|16.74|16.69|16.69|0
1711562400000|2024-03-27 18:00:00|16.69|16.69|16.71|16.71|16.71|16.71|16.67|16.67|0
1711562700000|2024-03-27 18:05:00|16.72|16.72|16.71|16.71|16.72|16.72|16.7|16.7|0
1711563000000|2024-03-27 18:10:00|16.7|16.7|16.73|16.73|16.73|16.73|16.7|16.7|0
1711563300000|2024-03-27 18:15:00|16.72|16.72|16.73|16.73|16.75|16.75|16.72|16.72|0
1711563600000|2024-03-27 18:20:00|16.74|16.74|16.72|16.72|16.75|16.75|16.71|16.71|0
1711563900000|2024-03-27 18:25:00|16.73|16.73|16.71|16.71|16.75|16.75|16.71|16.71|0
1711564200000|2024-03-27 18:30:00|16.72|16.72|16.73|16.73|16.74|16.74|16.71|16.71|0
1711564500000|2024-03-27 18:35:00|16.74|16.74|16.72|16.72|16.74|16.74|16.71|16.71|0
1711564800000|2024-03-27 18:40:00|16.71|16.71|16.73|16.73|16.74|16.74|16.71|16.71|0
1711565100000|2024-03-27 18:45:00|16.74|16.74|16.73|16.73|16.75|16.75|16.73|16.73|0
1711565400000|2024-03-27 18:50:00|16.74|16.74|16.72|16.72|16.74|16.74|16.71|16.71|0
1711565700000|2024-03-27 18:55:00|16.71|16.71|16.66|16.66|16.72|16.72|16.65|16.65|0
1711566000000|2024-03-27 19:00:00|16.64|16.64|16.66|16.66|16.66|16.66|16.61|16.61|0
1711566300000|2024-03-27 19:05:00|16.64|16.64|16.65|16.65|16.66|16.66|16.64|16.64|0
1711566600000|2024-03-27 19:10:00|16.66|16.66|16.63|16.63|16.67|16.67|16.63|16.63|0
1711566900000|2024-03-27 19:15:00|16.62|16.62|16.61|16.61|16.64|16.64|16.58|16.58|0
1711567200000|2024-03-27 19:20:00|16.62|16.62|16.61|16.61|16.62|16.62|16.59|16.59|0
1711567500000|2024-03-27 19:25:00|16.6|16.6|16.63|16.63|16.63|16.63|16.59|16.59|0
1711567800000|2024-03-27 19:30:00|16.64|16.64|16.58|16.58|16.64|16.64|16.57|16.57|0
1711568100000|2024-03-27 19:35:00|16.57|16.57|16.59|16.59|16.6|16.6|16.55|16.55|0
1711568400000|2024-03-27 19:40:00|16.6|16.6|16.63|16.63|16.63|16.63|16.59|16.59|0
1711568700000|2024-03-27 19:45:00|16.64|16.64|16.63|16.63|16.65|16.65|16.62|16.62|0
1711569000000|2024-03-27 19:50:00|16.64|16.64|16.68|16.68|16.71|16.71|16.64|16.64|0
1711569300000|2024-03-27 19:55:00|16.71|16.71|16.71|16.71|16.71|16.71|16.68|16.68|0
1711569600000|2024-03-27 20:00:00|16.72|16.72|16.7|16.7|16.72|16.72|16.69|16.69|0
1711569900000|2024-03-27 20:05:00|16.71|16.71|16.7|16.7|16.71|16.71|16.69|16.69|0
1711570200000|2024-03-27 20:10:00|16.69|16.69|16.69|16.69|16.69|16.69|16.68|16.68|0
1711570500000|2024-03-27 20:15:00|16.68|16.68|16.67|16.67|16.69|16.69|16.67|16.67|0
1711570800000|2024-03-27 20:20:00|16.69|16.69|16.67|16.67|16.69|16.69|16.67|16.67|0
1711571400000|2024-03-27 20:30:00|16.66|16.66|16.66|16.66|16.67|16.67|16.65|16.65|0
1711571700000|2024-03-27 20:35:00|16.67|16.67|16.69|16.69|16.71|16.71|16.67|16.67|0
1711572000000|2024-03-27 20:40:00|16.7|16.7|16.73|16.73|16.73|16.73|16.7|16.7|0
1711572300000|2024-03-27 20:45:00|16.72|16.72|16.72|16.72|16.73|16.73|16.72|16.72|0
1711572600000|2024-03-27 20:50:00|16.71|16.71|16.71|16.71|16.71|16.71|16.71|16.71|0
1711572900000|2024-03-27 20:55:00|16.73|16.73|16.71|16.71|16.73|16.73|16.71|16.71|0
1711573200000|2024-03-27 21:00:00|16.73|16.73|16.72|16.72|16.73|16.73|16.72|16.72|0
1711573500000|2024-03-27 21:05:00|16.73|16.73|16.73|16.73|16.73|16.73|16.72|16.72|0
1711574100000|2024-03-27 21:15:00|16.71|16.71|16.71|16.71|16.72|16.72|16.71|16.71|0
1711574400000|2024-03-27 21:20:00|16.72|16.72|16.73|16.73|16.73|16.73|16.72|16.72|0
1711574700000|2024-03-27 21:25:00|16.72|16.72|16.73|16.73|16.73|16.73|16.72|16.72|0
1711575600000|2024-03-27 21:40:00|16.72|16.72|16.71|16.71|16.73|16.73|16.71|16.71|0
1711575900000|2024-03-27 21:45:00|16.73|16.73|16.71|16.71|16.73|16.73|16.71|16.71|0
1711576200000|2024-03-27 21:50:00|16.7|16.7|16.7|16.7|16.7|16.7|16.7|16.7|0
1711576800000|2024-03-27 22:00:00|16.71|16.71|16.7|16.7|16.71|16.71|16.7|16.7|0
1711577100000|2024-03-27 22:05:00|16.71|16.71|16.69|16.69|16.71|16.71|16.69|16.69|0
1711577400000|2024-03-27 22:10:00|16.7|16.7|16.71|16.71|16.71|16.71|16.7|16.7|0
1711578000000|2024-03-27 22:20:00|16.72|16.72|16.72|16.72|16.72|16.72|16.72|16.72|0
1711578300000|2024-03-27 22:25:00|16.71|16.71|16.71|16.71|16.71|16.71|16.7|16.7|0
1711579500000|2024-03-27 22:45:00|16.72|16.72|16.71|16.71|16.72|16.72|16.71|16.71|0
1711579800000|2024-03-27 22:50:00|16.72|16.72|16.71|16.71|16.72|16.72|16.69|16.69|0
1711580100000|2024-03-27 22:55:00|16.72|16.72|16.73|16.73|16.74|16.74|16.72|16.72|0
1711580400000|2024-03-27 23:00:00|16.74|16.74|16.76|16.76|16.76|16.76|16.74|16.74|0
1711580700000|2024-03-27 23:05:00|16.74|16.74|16.83|16.83|16.83|16.83|16.74|16.74|0
1711581000000|2024-03-27 23:10:00|16.81|16.81|16.83|16.83|16.83|16.83|16.81|16.81|0
1711581300000|2024-03-27 23:15:00|16.82|16.82|16.82|16.82|16.82|16.82|16.78|16.78|0
1711581600000|2024-03-27 23:20:00|16.8|16.8|16.82|16.82|16.83|16.83|16.8|16.8|0
1711581900000|2024-03-27 23:25:00|16.83|16.83|16.81|16.81|16.83|16.83|16.81|16.81|0
1711582200000|2024-03-27 23:30:00|16.82|16.82|16.82|16.82|16.83|16.83|16.82|16.82|0
1711582500000|2024-03-27 23:35:00|16.83|16.83|16.83|16.83|16.83|16.83|16.81|16.81|0
1711582800000|2024-03-27 23:40:00|16.82|16.82|16.82|16.82|16.83|16.83|16.8|16.8|0
1711583100000|2024-03-27 23:45:00|16.83|16.83|16.8|16.8|16.83|16.83|16.8|16.8|0
1711583400000|2024-03-27 23:50:00|16.77|16.77|16.82|16.82|16.82|16.82|16.76|16.76|0
1711583700000|2024-03-27 23:55:00|16.81|16.81|16.84|16.84|16.84|16.84|16.81|16.81|0
1711612800000|2024-03-28 08:00:00|16.78|16.78|16.84|16.84|17.11|17.11|16.78|16.78|0
1711613100000|2024-03-28 08:05:00|16.82|16.82|16.86|16.86|16.86|16.86|16.82|16.82|0
1711613400000|2024-03-28 08:10:00|16.88|16.88|16.95|16.95|16.96|16.96|16.88|16.88|0
1711613700000|2024-03-28 08:15:00|16.96|16.96|16.92|16.92|16.96|16.96|16.86|16.86|0
1711614000000|2024-03-28 08:20:00|16.96|16.96|16.95|16.95|16.96|16.96|16.89|16.89|0
1711614300000|2024-03-28 08:25:00|16.96|16.96|16.95|16.95|16.96|16.96|16.95|16.95|0
1711614600000|2024-03-28 08:30:00|16.96|16.96|16.96|16.96|16.96|16.96|16.91|16.91|0
1711614900000|2024-03-28 08:35:00|16.91|16.91|16.98|16.98|16.98|16.98|16.91|16.91|0
1711615200000|2024-03-28 08:40:00|16.94|16.94|16.98|16.98|17.01|17.01|16.94|16.94|0
1711615500000|2024-03-28 08:45:00|16.96|16.96|17.01|17.01|17.01|17.01|16.93|16.93|0
1711615800000|2024-03-28 08:50:00|17.03|17.03|17.08|17.08|17.12|17.12|17.03|17.03|0
1711616100000|2024-03-28 08:55:00|17.09|17.09|17.08|17.08|17.09|17.09|17.03|17.03|0
1711616400000|2024-03-28 09:00:00|17.03|17.03|17.06|17.06|17.08|17.08|17.02|17.02|0
1711616700000|2024-03-28 09:05:00|17.08|17.08|17.04|17.04|17.08|17.08|17.04|17.04|0
1711617000000|2024-03-28 09:10:00|17.05|17.05|17.01|17.01|17.05|17.05|17.01|17.01|0
1711617300000|2024-03-28 09:15:00|17|17|17|17|17|17|16.97|16.97|0
1711617600000|2024-03-28 09:20:00|16.99|16.99|16.99|16.99|17.01|17.01|16.96|16.96|0
1711617900000|2024-03-28 09:25:00|16.96|16.96|16.96|16.96|16.96|16.96|16.93|16.93|0
1711618200000|2024-03-28 09:30:00|16.92|16.92|16.9|16.9|16.92|16.92|16.9|16.9|0
1711618500000|2024-03-28 09:35:00|16.91|16.91|16.91|16.91|16.91|16.91|16.85|16.85|0
1711618800000|2024-03-28 09:40:00|16.96|16.96|16.96|16.96|16.96|16.96|16.96|16.96|0
1711619100000|2024-03-28 09:45:00|16.92|16.92|16.94|16.94|16.96|16.96|16.92|16.92|0
1711619400000|2024-03-28 09:50:00|16.93|16.93|16.93|16.93|16.93|16.93|16.93|16.93|0
1711619700000|2024-03-28 09:55:00|16.96|16.96|16.96|16.96|16.96|16.96|16.96|16.96|0
1711620000000|2024-03-28 10:00:00|16.92|16.92|16.96|16.96|16.96|16.96|16.89|16.89|0
1711620300000|2024-03-28 10:05:00|16.92|16.92|16.92|16.92|16.92|16.92|16.92|16.92|0
1711620600000|2024-03-28 10:10:00|16.91|16.91|16.92|16.92|16.92|16.92|16.91|16.91|0
1711620900000|2024-03-28 10:15:00|16.96|16.96|16.93|16.93|16.96|16.96|16.93|16.93|0
1711621200000|2024-03-28 10:20:00|16.92|16.92|16.93|16.93|16.95|16.95|16.91|16.91|0
1711621500000|2024-03-28 10:25:00|16.9|16.9|16.93|16.93|16.93|16.93|16.9|16.9|0
1711621800000|2024-03-28 10:30:00|16.94|16.94|16.94|16.94|16.94|16.94|16.91|16.91|0
1711622100000|2024-03-28 10:35:00|16.89|16.89|16.91|16.91|16.94|16.94|16.89|16.89|0
1711622400000|2024-03-28 10:40:00|16.94|16.94|16.96|16.96|16.96|16.96|16.94|16.94|0
1711622700000|2024-03-28 10:45:00|16.94|16.94|16.92|16.92|16.94|16.94|16.92|16.92|0
1711623000000|2024-03-28 10:50:00|16.93|16.93|16.92|16.92|16.96|16.96|16.92|16.92|0
1711623300000|2024-03-28 10:55:00|16.94|16.94|16.94|16.94|16.94|16.94|16.94|16.94|0
1711623600000|2024-03-28 11:00:00|16.93|16.93|16.92|16.92|16.93|16.93|16.86|16.86|0
1711623900000|2024-03-28 11:05:00|16.89|16.89|16.91|16.91|16.91|16.91|16.89|16.89|0
1711624200000|2024-03-28 11:10:00|16.9|16.9|16.89|16.89|16.9|16.9|16.87|16.87|0
1711624500000|2024-03-28 11:15:00|16.88|16.88|16.9|16.9|16.9|16.9|16.88|16.88|0
1711624800000|2024-03-28 11:20:00|16.89|16.89|16.86|16.86|16.89|16.89|16.86|16.86|0
1711625100000|2024-03-28 11:25:00|16.88|16.88|16.88|16.88|16.88|16.88|16.88|16.88|0
1711625400000|2024-03-28 11:30:00|16.86|16.86|16.86|16.86|16.88|16.88|16.86|16.86|0
1711625700000|2024-03-28 11:35:00|16.88|16.88|16.85|16.85|16.88|16.88|16.85|16.85|0
1711626000000|2024-03-28 11:40:00|16.84|16.84|16.81|16.81|16.84|16.84|16.81|16.81|0
1711626300000|2024-03-28 11:45:00|16.8|16.8|16.8|16.8|16.81|16.81|16.79|16.79|0
1711626600000|2024-03-28 11:50:00|16.79|16.79|16.81|16.81|16.81|16.81|16.78|16.78|0
1711626900000|2024-03-28 11:55:00|16.79|16.79|16.77|16.77|16.79|16.79|16.76|16.76|0
1711627200000|2024-03-28 12:00:00|16.78|16.78|16.78|16.78|16.81|16.81|16.78|16.78|0
1711627500000|2024-03-28 12:05:00|16.8|16.8|16.79|16.79|16.81|16.81|16.79|16.79|0
1711627800000|2024-03-28 12:10:00|16.78|16.78|16.78|16.78|16.8|16.8|16.78|16.78|0
1711628100000|2024-03-28 12:15:00|16.81|16.81|16.81|16.81|16.81|16.81|16.8|16.8|0
1711628400000|2024-03-28 12:20:00|16.82|16.82|16.86|16.86|16.87|16.87|16.82|16.82|0
1711628700000|2024-03-28 12:25:00|16.85|16.85|16.91|16.91|16.92|16.92|16.84|16.84|0
1711629000000|2024-03-28 12:30:00|16.85|16.85|16.84|16.84|16.88|16.88|16.84|16.84|0
1711629300000|2024-03-28 12:35:00|16.82|16.82|16.76|16.76|16.83|16.83|16.76|16.76|0
1711629600000|2024-03-28 12:40:00|16.75|16.75|16.71|16.71|16.75|16.75|16.7|16.7|0
1711629900000|2024-03-28 12:45:00|16.7|16.7|16.67|16.67|16.7|16.7|16.66|16.66|0
1711630200000|2024-03-28 12:50:00|16.7|16.7|16.73|16.73|16.75|16.75|16.7|16.7|0
1711630500000|2024-03-28 12:55:00|16.75|16.75|16.74|16.74|16.75|16.75|16.73|16.73|0
1711630800000|2024-03-28 13:00:00|16.73|16.73|16.8|16.8|16.8|16.8|16.73|16.73|0
1711631100000|2024-03-28 13:05:00|16.77|16.77|16.79|16.79|16.8|16.8|16.76|16.76|0
1711631400000|2024-03-28 13:10:00|16.8|16.8|16.83|16.83|16.86|16.86|16.8|16.8|0
1711631700000|2024-03-28 13:15:00|16.82|16.82|16.79|16.79|16.83|16.83|16.79|16.79|0
1711632000000|2024-03-28 13:20:00|16.81|16.81|16.8|16.8|16.81|16.81|16.77|16.77|0
1711632300000|2024-03-28 13:25:00|16.81|16.81|16.72|16.72|16.84|16.84|16.71|16.71|0
1711632600000|2024-03-28 13:30:00|16.74|16.74|16.78|16.78|16.79|16.79|16.62|16.62|0
1711632900000|2024-03-28 13:35:00|16.79|16.79|16.95|16.95|16.95|16.95|16.78|16.78|0
1711633200000|2024-03-28 13:40:00|16.96|16.96|17.1|17.1|17.1|17.1|16.94|16.94|0
1711633500000|2024-03-28 13:45:00|17.11|17.11|17.12|17.12|17.16|17.16|17.05|17.05|0
1711633800000|2024-03-28 13:50:00|17.13|17.13|16.99|16.99|17.13|17.13|16.98|16.98|0
1711634100000|2024-03-28 13:55:00|17.01|17.01|16.97|16.97|17.12|17.12|16.96|16.96|0
1711634400000|2024-03-28 14:00:00|16.96|16.96|17.01|17.01|17.05|17.05|16.94|16.94|0
1711634700000|2024-03-28 14:05:00|17|17|16.93|16.93|17.06|17.06|16.92|16.92|0
1711635000000|2024-03-28 14:10:00|16.92|16.92|16.93|16.93|16.93|16.93|16.84|16.84|0
1711635300000|2024-03-28 14:15:00|16.94|16.94|16.95|16.95|17.01|17.01|16.89|16.89|0
1711635600000|2024-03-28 14:20:00|16.96|16.96|16.93|16.93|16.96|16.96|16.91|16.91|0
1711635900000|2024-03-28 14:25:00|16.94|16.94|16.95|16.95|16.96|16.96|16.91|16.91|0
1711636200000|2024-03-28 14:30:00|16.96|16.96|16.89|16.89|16.97|16.97|16.89|16.89|0
1711636500000|2024-03-28 14:35:00|16.91|16.91|17.02|17.02|17.02|17.02|16.91|16.91|0
1711636800000|2024-03-28 14:40:00|17.03|17.03|17|17|17.04|17.04|16.98|16.98|0
1711637100000|2024-03-28 14:45:00|17.01|17.01|16.98|16.98|17.01|17.01|16.96|16.96|0
1711637400000|2024-03-28 14:50:00|16.99|16.99|16.95|16.95|16.99|16.99|16.93|16.93|0
1711637700000|2024-03-28 14:55:00|16.94|16.94|16.9|16.9|16.95|16.95|16.89|16.89|0
1711638000000|2024-03-28 15:00:00|16.89|16.89|16.81|16.81|16.91|16.91|16.81|16.81|0
1711638300000|2024-03-28 15:05:00|16.83|16.83|16.74|16.74|16.83|16.83|16.74|16.74|0
1711638600000|2024-03-28 15:10:00|16.73|16.73|16.78|16.78|16.78|16.78|16.71|16.71|0
1711638900000|2024-03-28 15:15:00|16.79|16.79|16.71|16.71|16.79|16.79|16.71|16.71|0
1711639200000|2024-03-28 15:20:00|16.72|16.72|16.76|16.76|16.76|16.76|16.71|16.71|0
1711639500000|2024-03-28 15:25:00|16.75|16.75|16.76|16.76|16.76|16.76|16.71|16.71|0
1711639800000|2024-03-28 15:30:00|16.77|16.77|16.8|16.8|16.83|16.83|16.77|16.77|0
1711640100000|2024-03-28 15:35:00|16.82|16.82|16.8|16.8|16.83|16.83|16.79|16.79|0
1711640400000|2024-03-28 15:40:00|16.81|16.81|16.81|16.81|16.82|16.82|16.8|16.8|0
1711640700000|2024-03-28 15:45:00|16.82|16.82|16.83|16.83|16.84|16.84|16.81|16.81|0
1711641000000|2024-03-28 15:50:00|16.82|16.82|16.79|16.79|16.82|16.82|16.79|16.79|0
1711641300000|2024-03-28 15:55:00|16.81|16.81|16.76|16.76|16.82|16.82|16.75|16.75|0
1711641600000|2024-03-28 16:00:00|16.75|16.75|16.78|16.78|16.8|16.8|16.74|16.74|0
1711641900000|2024-03-28 16:05:00|16.77|16.77|16.76|16.76|16.77|16.77|16.71|16.71|0
1711642200000|2024-03-28 16:10:00|16.75|16.75|16.73|16.73|16.76|16.76|16.73|16.73|0
1711642500000|2024-03-28 16:15:00|16.74|16.74|16.76|16.76|16.78|16.78|16.73|16.73|0
1711642800000|2024-03-28 16:20:00|16.77|16.77|16.77|16.77|16.78|16.78|16.76|16.76|0
1711643100000|2024-03-28 16:25:00|16.78|16.78|16.79|16.79|16.8|16.8|16.77|16.77|0
1711643400000|2024-03-28 16:30:00|16.78|16.78|16.74|16.74|16.78|16.78|16.74|16.74|0
1711643700000|2024-03-28 16:35:00|16.75|16.75|16.73|16.73|16.75|16.75|16.71|16.71|0
1711644000000|2024-03-28 16:40:00|16.72|16.72|16.73|16.73|16.73|16.73|16.67|16.67|0
1711644300000|2024-03-28 16:45:00|16.74|16.74|16.71|16.71|16.76|16.76|16.71|16.71|0
1711644900000|2024-03-28 16:55:00|16.7|16.7|16.73|16.73|16.73|16.73|16.66|16.66|0
1711645200000|2024-03-28 17:00:00|16.72|16.72|16.72|16.72|16.73|16.73|16.68|16.68|0
1711645500000|2024-03-28 17:05:00|16.73|16.73|16.72|16.72|16.73|16.73|16.71|16.71|0
1711645800000|2024-03-28 17:10:00|16.73|16.73|16.71|16.71|16.73|16.73|16.71|16.71|0
1711646100000|2024-03-28 17:15:00|16.72|16.72|16.74|16.74|16.74|16.74|16.71|16.71|0
1711646400000|2024-03-28 17:20:00|16.73|16.73|16.69|16.69|16.73|16.73|16.68|16.68|0
1711646700000|2024-03-28 17:25:00|16.7|16.7|16.71|16.71|16.71|16.71|16.68|16.68|0
1711647000000|2024-03-28 17:30:00|16.72|16.72|16.71|16.71|16.73|16.73|16.71|16.71|0
1711647300000|2024-03-28 17:35:00|16.72|16.72|16.76|16.76|16.76|16.76|16.72|16.72|0
1711647600000|2024-03-28 17:40:00|16.75|16.75|16.76|16.76|16.8|16.8|16.75|16.75|0
1711647900000|2024-03-28 17:45:00|16.75|16.75|16.76|16.76|16.77|16.77|16.75|16.75|0
1711648200000|2024-03-28 17:50:00|16.75|16.75|16.76|16.76|16.76|16.76|16.75|16.75|0
1711648500000|2024-03-28 17:55:00|16.77|16.77|16.76|16.76|16.77|16.77|16.73|16.73|0
1711648800000|2024-03-28 18:00:00|16.75|16.75|16.76|16.76|16.76|16.76|16.72|16.72|0
1711649100000|2024-03-28 18:05:00|16.75|16.75|16.78|16.78|16.78|16.78|16.75|16.75|0
1711649400000|2024-03-28 18:10:00|16.79|16.79|16.81|16.81|16.82|16.82|16.79|16.79|0
1711649700000|2024-03-28 18:15:00|16.8|16.8|16.76|16.76|16.8|16.8|16.76|16.76|0
1711650000000|2024-03-28 18:20:00|16.74|16.74|16.74|16.74|16.76|16.76|16.73|16.73|0
1711650300000|2024-03-28 18:25:00|16.73|16.73|16.73|16.73|16.76|16.76|16.72|16.72|0
1711650600000|2024-03-28 18:30:00|16.72|16.72|16.73|16.73|16.74|16.74|16.72|16.72|0
1711650900000|2024-03-28 18:35:00|16.74|16.74|16.71|16.71|16.74|16.74|16.71|16.71|0
1711651500000|2024-03-28 18:45:00|16.7|16.7|16.72|16.72|16.72|16.72|16.7|16.7|0
1711651800000|2024-03-28 18:50:00|16.71|16.71|16.69|16.69|16.72|16.72|16.68|16.68|0
1711652100000|2024-03-28 18:55:00|16.68|16.68|16.74|16.74|16.74|16.74|16.68|16.68|0
1711652400000|2024-03-28 19:00:00|16.75|16.75|16.73|16.73|16.75|16.75|16.72|16.72|0
1711652700000|2024-03-28 19:05:00|16.72|16.72|16.76|16.76|16.76|16.76|16.71|16.71|0
1711653000000|2024-03-28 19:10:00|16.77|16.77|16.76|16.76|16.78|16.78|16.75|16.75|0
1711653300000|2024-03-28 19:15:00|16.77|16.77|16.76|16.76|16.77|16.77|16.75|16.75|0
1711653600000|2024-03-28 19:20:00|16.75|16.75|16.75|16.75|16.75|16.75|16.72|16.72|0
1711653900000|2024-03-28 19:25:00|16.74|16.74|16.73|16.73|16.76|16.76|16.73|16.73|0
1711654200000|2024-03-28 19:30:00|16.74|16.74|16.73|16.73|16.74|16.74|16.71|16.71|0
1711654500000|2024-03-28 19:35:00|16.72|16.72|16.71|16.71|16.73|16.73|16.71|16.71|0
1711654800000|2024-03-28 19:40:00|16.72|16.72|16.73|16.73|16.73|16.73|16.71|16.71|0
1711655100000|2024-03-28 19:45:00|16.74|16.74|16.75|16.75|16.76|16.76|16.72|16.72|0
1711655400000|2024-03-28 19:50:00|16.74|16.74|16.81|16.81|16.81|16.81|16.73|16.73|0
1711655700000|2024-03-28 19:55:00|16.82|16.82|16.81|16.81|16.85|16.85|16.8|16.8|0
1711656000000|2024-03-28 20:00:00|16.82|16.82|16.82|16.82|16.82|16.82|16.82|16.82|0
1711656300000|2024-03-28 20:05:00|16.81|16.81|16.77|16.77|16.82|16.82|16.77|16.77|0
1711656600000|2024-03-28 20:10:00|16.8|16.8|16.78|16.78|16.8|16.8|16.78|16.78|0
1711656900000|2024-03-28 20:15:00|16.77|16.77|16.77|16.77|16.81|16.81|16.76|16.76|0
1711657200000|2024-03-28 20:20:00|16.78|16.78|16.79|16.79|16.8|16.8|16.78|16.78|0
1711657500000|2024-03-28 20:25:00|16.78|16.78|16.79|16.79|16.79|16.79|16.78|16.78|0
1711657800000|2024-03-28 20:30:00|16.77|16.77|16.79|16.79|16.79|16.79|16.77|16.77|0
1711658100000|2024-03-28 20:35:00|16.78|16.78|16.78|16.78|16.78|16.78|16.78|16.78|0
1711658400000|2024-03-28 20:40:00|16.79|16.79|16.78|16.78|16.79|16.79|16.77|16.77|0
1711658700000|2024-03-28 20:45:00|16.8|16.8|16.8|16.8|16.8|16.8|16.8|16.8|0
1711659000000|2024-03-28 20:50:00|16.81|16.81|16.81|16.81|16.81|16.81|16.81|16.81|0
1711663200000|2024-03-28 22:00:00|16.8|16.8|16.79|16.79|16.8|16.8|16.79|16.79|0
1711663500000|2024-03-28 22:05:00|16.76|16.76|16.76|16.76|16.76|16.76|16.76|16.76|0
1711664100000|2024-03-28 22:15:00|16.77|16.77|16.77|16.77|16.77|16.77|16.77|16.77|0
1711664400000|2024-03-28 22:20:00|16.79|16.79|16.79|16.79|16.79|16.79|16.79|16.79|0
1711664700000|2024-03-28 22:25:00|16.77|16.77|16.79|16.79|16.79|16.79|16.77|16.77|0
1711665000000|2024-03-28 22:30:00|16.77|16.77|16.77|16.77|16.79|16.79|16.77|16.77|0
1711665600000|2024-03-28 22:40:00|16.76|16.76|16.76|16.76|16.76|16.76|16.76|16.76|0
1711665900000|2024-03-28 22:45:00|16.77|16.77|16.79|16.79|16.79|16.79|16.76|16.76|0
1711666200000|2024-03-28 22:50:00|16.77|16.77|16.79|16.79|16.79|16.79|16.77|16.77|0
1711666500000|2024-03-28 22:55:00|16.8|16.8|16.77|16.77|16.8|16.8|16.77|16.77|0
1711666800000|2024-03-28 23:00:00|16.8|16.8|16.79|16.79|16.8|16.8|16.77|16.77|0
1711667100000|2024-03-28 23:05:00|16.78|16.78|16.79|16.79|16.79|16.79|16.78|16.78|0
1711667400000|2024-03-28 23:10:00|16.77|16.77|16.79|16.79|16.79|16.79|16.77|16.77|0
1711667700000|2024-03-28 23:15:00|16.8|16.8|16.81|16.81|16.81|16.81|16.79|16.79|0
1711668000000|2024-03-28 23:20:00|16.79|16.79|16.8|16.8|16.8|16.8|16.79|16.79|0
1711668900000|2024-03-28 23:35:00|16.79|16.79|16.79|16.79|16.79|16.79|16.76|16.76|0
1711669200000|2024-03-28 23:40:00|16.77|16.77|16.76|16.76|16.77|16.77|16.76|16.76|0
1711669500000|2024-03-28 23:45:00|16.75|16.75|16.75|16.75|16.76|16.76|16.75|16.75|0
1711669800000|2024-03-28 23:50:00|16.76|16.76|16.75|16.75|16.76|16.76|16.75|16.75|0
1711670100000|2024-03-28 23:55:00|16.78|16.78|16.72|16.72|16.78|16.78|16.72|16.72|0
1711958400000|2024-04-01 08:00:00|16.89|16.89|16.97|16.97|17.13|17.13|16.76|16.76|0
1711958700000|2024-04-01 08:05:00|17.05|17.05|17.06|17.06|17.11|17.11|16.98|16.98|0
1711959000000|2024-04-01 08:10:00|17.04|17.04|17.06|17.06|17.06|17.06|17.03|17.03|0
1711959300000|2024-04-01 08:15:00|17.1|17.1|17.06|17.06|17.1|17.1|17.04|17.04|0
1711959600000|2024-04-01 08:20:00|16.99|16.99|16.97|16.97|16.99|16.99|16.96|16.96|0
1711959900000|2024-04-01 08:25:00|17.02|17.02|16.96|16.96|17.02|17.02|16.96|16.96|0
1711960200000|2024-04-01 08:30:00|17.01|17.01|16.9|16.9|17.02|17.02|16.9|16.9|0
1711960500000|2024-04-01 08:35:00|16.91|16.91|16.89|16.89|16.92|16.92|16.89|16.89|0
1711960800000|2024-04-01 08:40:00|16.92|16.92|16.95|16.95|16.95|16.95|16.92|16.92|0
1711961100000|2024-04-01 08:45:00|16.91|16.91|16.93|16.93|16.93|16.93|16.91|16.91|0
1711961400000|2024-04-01 08:50:00|16.94|16.94|16.92|16.92|16.94|16.94|16.86|16.86|0
1711961700000|2024-04-01 08:55:00|16.9|16.9|16.92|16.92|16.92|16.92|16.85|16.85|0
1711962000000|2024-04-01 09:00:00|16.94|16.94|16.95|16.95|16.95|16.95|16.94|16.94|0
1711962300000|2024-04-01 09:05:00|16.96|16.96|16.96|16.96|16.96|16.96|16.96|16.96|0
1711962600000|2024-04-01 09:10:00|16.97|16.97|16.96|16.96|16.99|16.99|16.95|16.95|0
1711962900000|2024-04-01 09:15:00|17.01|17.01|17.01|17.01|17.01|17.01|17.01|17.01|0
1711963200000|2024-04-01 09:20:00|16.96|16.96|16.95|16.95|16.96|16.96|16.95|16.95|0
1711963500000|2024-04-01 09:25:00|16.92|16.92|17.01|17.01|17.01|17.01|16.92|16.92|0
1711963800000|2024-04-01 09:30:00|16.94|16.94|16.9|16.9|16.94|16.94|16.9|16.9|0
1711964100000|2024-04-01 09:35:00|16.92|16.92|16.91|16.91|16.92|16.92|16.91|16.91|0
1711964400000|2024-04-01 09:40:00|16.92|16.92|16.91|16.91|16.92|16.92|16.91|16.91|0
1711964700000|2024-04-01 09:45:00|16.93|16.93|16.93|16.93|16.93|16.93|16.93|16.93|0
1711965000000|2024-04-01 09:50:00|16.92|16.92|16.92|16.92|16.92|16.92|16.92|16.92|0
1711965300000|2024-04-01 09:55:00|16.93|16.93|16.92|16.92|16.93|16.93|16.92|16.92|0
1711965600000|2024-04-01 10:00:00|16.91|16.91|16.91|16.91|16.92|16.92|16.91|16.91|0
1711965900000|2024-04-01 10:05:00|16.92|16.92|16.92|16.92|16.92|16.92|16.92|16.92|0
1711966200000|2024-04-01 10:10:00|16.91|16.91|16.92|16.92|16.93|16.93|16.9|16.9|0
1711966500000|2024-04-01 10:15:00|16.91|16.91|16.91|16.91|16.91|16.91|16.91|16.91|0
1711966800000|2024-04-01 10:20:00|16.94|16.94|16.94|16.94|16.94|16.94|16.94|16.94|0
1711967100000|2024-04-01 10:25:00|16.91|16.91|16.94|16.94|16.94|16.94|16.91|16.91|0
1711967400000|2024-04-01 10:30:00|16.91|16.91|16.88|16.88|16.94|16.94|16.88|16.88|0
1711967700000|2024-04-01 10:35:00|16.85|16.85|16.81|16.81|16.93|16.93|16.81|16.81|0
1711968000000|2024-04-01 10:40:00|16.87|16.87|16.87|16.87|16.88|16.88|16.87|16.87|0
1711968900000|2024-04-01 10:55:00|16.88|16.88|16.87|16.87|16.88|16.88|16.85|16.85|0
1711969200000|2024-04-01 11:00:00|16.91|16.91|16.84|16.84|16.91|16.91|16.83|16.83|0
1711969500000|2024-04-01 11:05:00|16.83|16.83|16.84|16.84|16.85|16.85|16.83|16.83|0
1711969800000|2024-04-01 11:10:00|16.81|16.81|16.81|16.81|16.84|16.84|16.81|16.81|0
1711970100000|2024-04-01 11:15:00|16.84|16.84|16.81|16.81|16.84|16.84|16.81|16.81|0
1711970400000|2024-04-01 11:20:00|16.86|16.86|16.86|16.86|16.86|16.86|16.86|16.86|0
1711970700000|2024-04-01 11:25:00|16.82|16.82|16.81|16.81|16.82|16.82|16.81|16.81|0
1711971000000|2024-04-01 11:30:00|16.84|16.84|16.81|16.81|16.86|16.86|16.81|16.81|0
1711971300000|2024-04-01 11:35:00|16.82|16.82|16.84|16.84|16.84|16.84|16.82|16.82|0
1711971600000|2024-04-01 11:40:00|16.82|16.82|16.83|16.83|16.83|16.83|16.82|16.82|0
1711971900000|2024-04-01 11:45:00|16.85|16.85|16.81|16.81|16.86|16.86|16.81|16.81|0
1711972200000|2024-04-01 11:50:00|16.85|16.85|16.82|16.82|16.86|16.86|16.82|16.82|0
1711972500000|2024-04-01 11:55:00|16.84|16.84|16.86|16.86|16.86|16.86|16.84|16.84|0
1711972800000|2024-04-01 12:00:00|16.84|16.84|16.84|16.84|16.86|16.86|16.83|16.83|0
1711973100000|2024-04-01 12:05:00|16.82|16.82|16.81|16.81|16.82|16.82|16.81|16.81|0
1711973400000|2024-04-01 12:10:00|16.84|16.84|16.82|16.82|16.84|16.84|16.82|16.82|0
1711973700000|2024-04-01 12:15:00|16.83|16.83|16.84|16.84|16.85|16.85|16.83|16.83|0
1711974000000|2024-04-01 12:20:00|16.86|16.86|16.83|16.83|16.86|16.86|16.83|16.83|0
1711974300000|2024-04-01 12:25:00|16.85|16.85|16.86|16.86|16.86|16.86|16.85|16.85|0
1711974600000|2024-04-01 12:30:00|16.84|16.84|16.84|16.84|16.84|16.84|16.84|16.84|0
1711974900000|2024-04-01 12:35:00|16.83|16.83|16.83|16.83|16.83|16.83|16.83|16.83|0
1711975200000|2024-04-01 12:40:00|16.82|16.82|16.81|16.81|16.82|16.82|16.8|16.8|0
1711976700000|2024-04-01 13:05:00|16.8|16.8|16.8|16.8|16.8|16.8|16.8|16.8|0
1711977000000|2024-04-01 13:10:00|16.81|16.81|16.81|16.81|16.81|16.81|16.8|16.8|0
1711977300000|2024-04-01 13:15:00|16.8|16.8|16.78|16.78|16.81|16.81|16.78|16.78|0
1711977600000|2024-04-01 13:20:00|16.79|16.79|16.71|16.71|16.79|16.79|16.71|16.71|0
1711977900000|2024-04-01 13:25:00|16.72|16.72|16.64|16.64|16.73|16.73|16.62|16.62|0
1711978200000|2024-04-01 13:30:00|16.63|16.63|16.48|16.48|16.66|16.66|16.37|16.37|0
1711978500000|2024-04-01 13:35:00|16.5|16.5|16.56|16.56|16.57|16.57|16.45|16.45|0
1711978800000|2024-04-01 13:40:00|16.55|16.55|16.67|16.67|16.68|16.68|16.55|16.55|0
1711979100000|2024-04-01 13:45:00|16.68|16.68|16.71|16.71|16.72|16.72|16.66|16.66|0
1711979400000|2024-04-01 13:50:00|16.73|16.73|16.73|16.73|16.76|16.76|16.69|16.69|0
1711979700000|2024-04-01 13:55:00|16.74|16.74|16.83|16.83|16.84|16.84|16.74|16.74|0
1711980000000|2024-04-01 14:00:00|16.82|16.82|16.71|16.71|16.83|16.83|16.71|16.71|0
1711980300000|2024-04-01 14:05:00|16.73|16.73|16.78|16.78|16.8|16.8|16.72|16.72|0
1711980600000|2024-04-01 14:10:00|16.79|16.79|16.71|16.71|16.81|16.81|16.7|16.7|0
1711980900000|2024-04-01 14:15:00|16.72|16.72|16.64|16.64|16.73|16.73|16.64|16.64|0
1711981200000|2024-04-01 14:20:00|16.61|16.61|16.7|16.7|16.71|16.71|16.6|16.6|0
1711981500000|2024-04-01 14:25:00|16.71|16.71|16.63|16.63|16.71|16.71|16.62|16.62|0
1711981800000|2024-04-01 14:30:00|16.62|16.62|16.61|16.61|16.67|16.67|16.6|16.6|0
1711982100000|2024-04-01 14:35:00|16.62|16.62|16.49|16.49|16.65|16.65|16.49|16.49|0
1711982400000|2024-04-01 14:40:00|16.5|16.5|16.43|16.43|16.5|16.5|16.42|16.42|0
1711982700000|2024-04-01 14:45:00|16.44|16.44|16.42|16.42|16.49|16.49|16.42|16.42|0
1711983000000|2024-04-01 14:50:00|16.44|16.44|16.45|16.45|16.46|16.46|16.39|16.39|0
1711983300000|2024-04-01 14:55:00|16.44|16.44|16.48|16.48|16.49|16.49|16.42|16.42|0
1711983600000|2024-04-01 15:00:00|16.49|16.49|16.45|16.45|16.51|16.51|16.43|16.43|0
1711983900000|2024-04-01 15:05:00|16.47|16.47|16.45|16.45|16.49|16.49|16.45|16.45|0
1711984200000|2024-04-01 15:10:00|16.46|16.46|16.44|16.44|16.46|16.46|16.4|16.4|0
1711984500000|2024-04-01 15:15:00|16.43|16.43|16.39|16.39|16.44|16.44|16.36|16.36|0
1711984800000|2024-04-01 15:20:00|16.38|16.38|16.43|16.43|16.44|16.44|16.38|16.38|0
1711985100000|2024-04-01 15:25:00|16.42|16.42|16.5|16.5|16.51|16.51|16.4|16.4|0
1711985400000|2024-04-01 15:30:00|16.51|16.51|16.43|16.43|16.51|16.51|16.41|16.41|0
1711985700000|2024-04-01 15:35:00|16.42|16.42|16.41|16.41|16.43|16.43|16.4|16.4|0
1711986000000|2024-04-01 15:40:00|16.42|16.42|16.4|16.4|16.43|16.43|16.38|16.38|0
1711986300000|2024-04-01 15:45:00|16.41|16.41|16.4|16.4|16.42|16.42|16.37|16.37|0
1711986600000|2024-04-01 15:50:00|16.41|16.41|16.38|16.38|16.41|16.41|16.35|16.35|0
1711986900000|2024-04-01 15:55:00|16.37|16.37|16.33|16.33|16.39|16.39|16.28|16.28|0
1711987200000|2024-04-01 16:00:00|16.32|16.32|16.31|16.31|16.35|16.35|16.3|16.3|0
1711987500000|2024-04-01 16:05:00|16.3|16.3|16.33|16.33|16.35|16.35|16.29|16.29|0
1711987800000|2024-04-01 16:10:00|16.34|16.34|16.4|16.4|16.41|16.41|16.33|16.33|0
1711988100000|2024-04-01 16:15:00|16.39|16.39|16.41|16.41|16.42|16.42|16.38|16.38|0
1711988400000|2024-04-01 16:20:00|16.42|16.42|16.41|16.41|16.43|16.43|16.38|16.38|0
1711988700000|2024-04-01 16:25:00|16.42|16.42|16.4|16.4|16.42|16.42|16.39|16.39|0
1711989000000|2024-04-01 16:30:00|16.41|16.41|16.39|16.39|16.41|16.41|16.38|16.38|0
1711989300000|2024-04-01 16:35:00|16.38|16.38|16.38|16.38|16.41|16.41|16.37|16.37|0
1711989600000|2024-04-01 16:40:00|16.39|16.39|16.39|16.39|16.41|16.41|16.39|16.39|0
1711989900000|2024-04-01 16:45:00|16.4|16.4|16.36|16.36|16.4|16.4|16.35|16.35|0
1711990200000|2024-04-01 16:50:00|16.35|16.35|16.38|16.38|16.4|16.4|16.35|16.35|0
1711990500000|2024-04-01 16:55:00|16.39|16.39|16.35|16.35|16.39|16.39|16.35|16.35|0
1711990800000|2024-04-01 17:00:00|16.34|16.34|16.33|16.33|16.34|16.34|16.3|16.3|0
1711991100000|2024-04-01 17:05:00|16.31|16.31|16.31|16.31|16.33|16.33|16.3|16.3|0
1711991400000|2024-04-01 17:10:00|16.3|16.3|16.28|16.28|16.3|16.3|16.27|16.27|0
1711991700000|2024-04-01 17:15:00|16.3|16.3|16.28|16.28|16.3|16.3|16.27|16.27|0
1711992000000|2024-04-01 17:20:00|16.25|16.25|16.2|16.2|16.25|16.25|16.19|16.19|0
1711992300000|2024-04-01 17:25:00|16.21|16.21|16.23|16.23|16.24|16.24|16.2|16.2|0
1711992600000|2024-04-01 17:30:00|16.25|16.25|16.24|16.24|16.26|16.26|16.22|16.22|0
1711992900000|2024-04-01 17:35:00|16.23|16.23|16.25|16.25|16.25|16.25|16.23|16.23|0
1711993200000|2024-04-01 17:40:00|16.26|16.26|16.26|16.26|16.27|16.27|16.25|16.25|0
1711993500000|2024-04-01 17:45:00|16.25|16.25|16.25|16.25|16.27|16.27|16.24|16.24|0
1711993800000|2024-04-01 17:50:00|16.26|16.26|16.26|16.26|16.27|16.27|16.24|16.24|0
1711994100000|2024-04-01 17:55:00|16.27|16.27|16.27|16.27|16.27|16.27|16.25|16.25|0
1711994400000|2024-04-01 18:00:00|16.26|16.26|16.25|16.25|16.27|16.27|16.25|16.25|0
1711994700000|2024-04-01 18:05:00|16.24|16.24|16.24|16.24|16.25|16.25|16.23|16.23|0
1711995000000|2024-04-01 18:10:00|16.23|16.23|16.25|16.25|16.25|16.25|16.23|16.23|0
1711995300000|2024-04-01 18:15:00|16.26|16.26|16.26|16.26|16.27|16.27|16.26|16.26|0
1711995600000|2024-04-01 18:20:00|16.27|16.27|16.3|16.3|16.31|16.31|16.26|16.26|0
1711995900000|2024-04-01 18:25:00|16.31|16.31|16.31|16.31|16.33|16.33|16.3|16.3|0
1711996200000|2024-04-01 18:30:00|16.32|16.32|16.33|16.33|16.34|16.34|16.31|16.31|0
1711996500000|2024-04-01 18:35:00|16.34|16.34|16.32|16.32|16.35|16.35|16.32|16.32|0
1711996800000|2024-04-01 18:40:00|16.33|16.33|16.33|16.33|16.34|16.34|16.31|16.31|0
1711997100000|2024-04-01 18:45:00|16.32|16.32|16.33|16.33|16.34|16.34|16.32|16.32|0
1711997400000|2024-04-01 18:50:00|16.32|16.32|16.32|16.32|16.34|16.34|16.32|16.32|0
1711997700000|2024-04-01 18:55:00|16.33|16.33|16.31|16.31|16.33|16.33|16.31|16.31|0
1711998000000|2024-04-01 19:00:00|16.32|16.32|16.32|16.32|16.32|16.32|16.29|16.29|0
1711998300000|2024-04-01 19:05:00|16.33|16.33|16.33|16.33|16.34|16.34|16.32|16.32|0
1711998600000|2024-04-01 19:10:00|16.34|16.34|16.31|16.31|16.34|16.34|16.31|16.31|0
1711998900000|2024-04-01 19:15:00|16.32|16.32|16.29|16.29|16.33|16.33|16.29|16.29|0
1711999200000|2024-04-01 19:20:00|16.3|16.3|16.28|16.28|16.32|16.32|16.28|16.28|0
1711999500000|2024-04-01 19:25:00|16.27|16.27|16.3|16.3|16.3|16.3|16.27|16.27|0
1711999800000|2024-04-01 19:30:00|16.29|16.29|16.25|16.25|16.29|16.29|16.25|16.25|0
1712000100000|2024-04-01 19:35:00|16.24|16.24|16.26|16.26|16.26|16.26|16.22|16.22|0
1712000400000|2024-04-01 19:40:00|16.25|16.25|16.3|16.3|16.3|16.3|16.25|16.25|0
1712000700000|2024-04-01 19:45:00|16.29|16.29|16.27|16.27|16.3|16.3|16.27|16.27|0
1712001000000|2024-04-01 19:50:00|16.26|16.26|16.27|16.27|16.29|16.29|16.25|16.25|0
1712001300000|2024-04-01 19:55:00|16.26|16.26|16.2|16.2|16.29|16.29|16.2|16.2|0
1712001600000|2024-04-01 20:00:00|16.21|16.21|16.23|16.23|16.26|16.26|16.21|16.21|0
1712001900000|2024-04-01 20:05:00|16.21|16.21|16.23|16.23|16.25|16.25|16.21|16.21|0
1712002200000|2024-04-01 20:10:00|16.24|16.24|16.22|16.22|16.24|16.24|16.22|16.22|0
1712002500000|2024-04-01 20:15:00|16.21|16.21|16.24|16.24|16.24|16.24|16.21|16.21|0
1712003100000|2024-04-01 20:25:00|16.23|16.23|16.25|16.25|16.26|16.26|16.21|16.21|0
1712004300000|2024-04-01 20:45:00|16.23|16.23|16.23|16.23|16.23|16.23|16.23|16.23|0
1712004600000|2024-04-01 20:50:00|16.25|16.25|16.26|16.26|16.26|16.26|16.24|16.24|0
1712004900000|2024-04-01 20:55:00|16.3|16.3|16.3|16.3|16.3|16.3|16.3|16.3|0
1712005200000|2024-04-01 21:00:00|16.34|16.34|16.28|16.28|16.34|16.34|16.28|16.28|0
1712005500000|2024-04-01 21:05:00|16.3|16.3|16.3|16.3|16.3|16.3|16.3|16.3|0
1712005800000|2024-04-01 21:10:00|16.29|16.29|16.28|16.28|16.29|16.29|16.26|16.26|0
1712006100000|2024-04-01 21:15:00|16.27|16.27|16.27|16.27|16.3|16.3|16.26|16.26|0
1712006400000|2024-04-01 21:20:00|16.26|16.26|16.29|16.29|16.29|16.29|16.25|16.25|0
1712006700000|2024-04-01 21:25:00|16.28|16.28|16.25|16.25|16.28|16.28|16.25|16.25|0
1712007000000|2024-04-01 21:30:00|16.23|16.23|16.23|16.23|16.23|16.23|16.23|16.23|0
1712007300000|2024-04-01 21:35:00|16.24|16.24|16.24|16.24|16.24|16.24|16.24|16.24|0
1712007600000|2024-04-01 21:40:00|16.23|16.23|16.24|16.24|16.27|16.27|16.23|16.23|0
1712007900000|2024-04-01 21:45:00|16.3|16.3|16.23|16.23|16.3|16.3|16.23|16.23|0
1712008200000|2024-04-01 21:50:00|16.24|16.24|16.24|16.24|16.24|16.24|16.24|16.24|0
1712008500000|2024-04-01 21:55:00|16.23|16.23|16.23|16.23|16.24|16.24|16.21|16.21|0
1712009100000|2024-04-01 22:05:00|16.24|16.24|16.24|16.24|16.24|16.24|16.24|16.24|0
1712009400000|2024-04-01 22:10:00|16.22|16.22|16.22|16.22|16.22|16.22|16.22|16.22|0
1712009700000|2024-04-01 22:15:00|16.23|16.23|16.23|16.23|16.23|16.23|16.23|16.23|0
1712010600000|2024-04-01 22:30:00|16.22|16.22|16.24|16.24|16.24|16.24|16.22|16.22|0
1712011500000|2024-04-01 22:45:00|16.22|16.22|16.22|16.22|16.22|16.22|16.22|16.22|0
1712012100000|2024-04-01 22:55:00|16.21|16.21|16.21|16.21|16.21|16.21|16.21|16.21|0
1712012400000|2024-04-01 23:00:00|16.23|16.23|16.23|16.23|16.23|16.23|16.21|16.21|0
1712012700000|2024-04-01 23:05:00|16.22|16.22|16.23|16.23|16.23|16.23|16.2|16.2|0
1712013000000|2024-04-01 23:10:00|16.22|16.22|16.22|16.22|16.23|16.23|16.21|16.21|0
1712013300000|2024-04-01 23:15:00|16.21|16.21|16.22|16.22|16.22|16.22|16.2|16.2|0
1712013600000|2024-04-01 23:20:00|16.21|16.21|16.22|16.22|16.22|16.22|16.2|16.2|0
1712013900000|2024-04-01 23:25:00|16.23|16.23|16.22|16.22|16.24|16.24|16.22|16.22|0
1712014200000|2024-04-01 23:30:00|16.24|16.24|16.21|16.21|16.24|16.24|16.21|16.21|0
1712014500000|2024-04-01 23:35:00|16.23|16.23|16.23|16.23|16.23|16.23|16.22|16.22|0
1712014800000|2024-04-01 23:40:00|16.21|16.21|16.23|16.23|16.23|16.23|16.21|16.21|0
1712015400000|2024-04-01 23:50:00|16.22|16.22|16.22|16.22|16.22|16.22|16.21|16.21|0
1712015700000|2024-04-01 23:55:00|16.21|16.21|16.2|16.2|16.22|16.22|16.2|16.2|0
1712044800000|2024-04-02 08:00:00|16.03|16.03|15.94|15.94|16.03|16.03|15.89|15.89|0
1712045100000|2024-04-02 08:05:00|15.89|15.89|15.89|15.89|15.94|15.94|15.89|15.89|0
1712045400000|2024-04-02 08:10:00|15.94|15.94|15.93|15.93|15.94|15.94|15.89|15.89|0
1712045700000|2024-04-02 08:15:00|15.89|15.89|15.89|15.89|15.89|15.89|15.89|15.89|0
1712046000000|2024-04-02 08:20:00|15.91|15.91|15.89|15.89|15.92|15.92|15.89|15.89|0
1712046300000|2024-04-02 08:25:00|15.92|15.92|15.91|15.91|15.93|15.93|15.91|15.91|0
1712046600000|2024-04-02 08:30:00|15.89|15.89|15.89|15.89|15.91|15.91|15.89|15.89|0
1712046900000|2024-04-02 08:35:00|15.92|15.92|15.92|15.92|15.92|15.92|15.89|15.89|0
1712047200000|2024-04-02 08:40:00|15.9|15.9|15.89|15.89|15.92|15.92|15.89|15.89|0
1712047500000|2024-04-02 08:45:00|15.91|15.91|15.88|15.88|15.91|15.91|15.88|15.88|0
1712047800000|2024-04-02 08:50:00|15.89|15.89|15.9|15.9|15.91|15.91|15.89|15.89|0
1712048100000|2024-04-02 08:55:00|15.88|15.88|15.84|15.84|15.91|15.91|15.84|15.84|0
1712048400000|2024-04-02 09:00:00|15.89|15.89|15.84|15.84|15.89|15.89|15.84|15.84|0
1712048700000|2024-04-02 09:05:00|15.86|15.86|15.8|15.8|15.86|15.86|15.79|15.79|0
1712049000000|2024-04-02 09:10:00|15.79|15.79|15.79|15.79|15.8|15.8|15.78|15.78|0
1712049300000|2024-04-02 09:15:00|15.8|15.8|15.77|15.77|15.8|15.8|15.76|15.76|0
1712049600000|2024-04-02 09:20:00|15.76|15.76|15.79|15.79|15.83|15.83|15.76|15.76|0
1712049900000|2024-04-02 09:25:00|15.78|15.78|15.77|15.77|15.78|15.78|15.76|15.76|0
1712050200000|2024-04-02 09:30:00|15.76|15.76|15.78|15.78|15.84|15.84|15.76|15.76|0
1712050500000|2024-04-02 09:35:00|15.79|15.79|15.79|15.79|15.79|15.79|15.79|15.79|0
1712050800000|2024-04-02 09:40:00|15.8|15.8|15.8|15.8|15.81|15.81|15.78|15.78|0
1712051100000|2024-04-02 09:45:00|15.81|15.81|15.79|15.79|15.81|15.81|15.79|15.79|0
1712051700000|2024-04-02 09:55:00|15.8|15.8|15.79|15.79|15.81|15.81|15.79|15.79|0
1712052000000|2024-04-02 10:00:00|15.84|15.84|15.84|15.84|15.84|15.84|15.84|15.84|0
1712052300000|2024-04-02 10:05:00|15.79|15.79|15.76|15.76|15.84|15.84|15.74|15.74|0
1712052600000|2024-04-02 10:10:00|15.79|15.79|15.75|15.75|15.84|15.84|15.74|15.74|0
1712052900000|2024-04-02 10:15:00|15.74|15.74|15.75|15.75|15.75|15.75|15.74|15.74|0
1712053200000|2024-04-02 10:20:00|15.76|15.76|15.76|15.76|15.76|15.76|15.76|15.76|0
1712053500000|2024-04-02 10:25:00|15.74|15.74|15.75|15.75|15.75|15.75|15.74|15.74|0
1712053800000|2024-04-02 10:30:00|15.74|15.74|15.73|15.73|15.74|15.74|15.73|15.73|0
1712054100000|2024-04-02 10:35:00|15.71|15.71|15.72|15.72|15.72|15.72|15.69|15.69|0
1712054400000|2024-04-02 10:40:00|15.73|15.73|15.67|15.67|15.74|15.74|15.67|15.67|0
1712054700000|2024-04-02 10:45:00|15.64|15.64|15.64|15.64|15.7|15.7|15.64|15.64|0
1712055000000|2024-04-02 10:50:00|15.63|15.63|15.66|15.66|15.68|15.68|15.63|15.63|0
1712055300000|2024-04-02 10:55:00|15.67|15.67|15.69|15.69|15.69|15.69|15.66|15.66|0
1712055600000|2024-04-02 11:00:00|15.67|15.67|15.69|15.69|15.69|15.69|15.67|15.67|0
1712055900000|2024-04-02 11:05:00|15.68|15.68|15.65|15.65|15.68|15.68|15.64|15.64|0
1712056200000|2024-04-02 11:10:00|15.63|15.63|15.59|15.59|15.63|15.63|15.57|15.57|0
1712056500000|2024-04-02 11:15:00|15.63|15.63|15.59|15.59|15.63|15.63|15.59|15.59|0
1712056800000|2024-04-02 11:20:00|15.58|15.58|15.55|15.55|15.59|15.59|15.53|15.53|0
1712057100000|2024-04-02 11:25:00|15.54|15.54|15.55|15.55|15.56|15.56|15.54|15.54|0
1712057400000|2024-04-02 11:30:00|15.56|15.56|15.59|15.59|15.59|15.59|15.55|15.55|0
1712057700000|2024-04-02 11:35:00|15.62|15.62|15.56|15.56|15.62|15.62|15.56|15.56|0
1712058000000|2024-04-02 11:40:00|15.59|15.59|15.56|15.56|15.61|15.61|15.56|15.56|0
1712058300000|2024-04-02 11:45:00|15.57|15.57|15.61|15.61|15.61|15.61|15.57|15.57|0
1712058600000|2024-04-02 11:50:00|15.58|15.58|15.55|15.55|15.58|15.58|15.52|15.52|0
1712058900000|2024-04-02 11:55:00|15.54|15.54|15.52|15.52|15.59|15.59|15.52|15.52|0
1712059200000|2024-04-02 12:00:00|15.54|15.54|15.54|15.54|15.54|15.54|15.53|15.53|0
1712059500000|2024-04-02 12:05:00|15.56|15.56|15.58|15.58|15.58|15.58|15.54|15.54|0
1712059800000|2024-04-02 12:10:00|15.56|15.56|15.54|15.54|15.58|15.58|15.53|15.53|0
1712060100000|2024-04-02 12:15:00|15.53|15.53|15.52|15.52|15.57|15.57|15.49|15.49|0
1712060400000|2024-04-02 12:20:00|15.51|15.51|15.51|15.51|15.53|15.53|15.49|15.49|0
1712060700000|2024-04-02 12:25:00|15.53|15.53|15.55|15.55|15.55|15.55|15.53|15.53|0
1712061000000|2024-04-02 12:30:00|15.54|15.54|15.54|15.54|15.57|15.57|15.54|15.54|0
1712061300000|2024-04-02 12:35:00|15.53|15.53|15.49|15.49|15.53|15.53|15.48|15.48|0
1712061600000|2024-04-02 12:40:00|15.5|15.5|15.43|15.43|15.5|15.5|15.43|15.43|0
1712061900000|2024-04-02 12:45:00|15.44|15.44|15.38|15.38|15.44|15.44|15.34|15.34|0
1712062200000|2024-04-02 12:50:00|15.4|15.4|15.38|15.38|15.4|15.4|15.38|15.38|0
1712062500000|2024-04-02 12:55:00|15.37|15.37|15.34|15.34|15.38|15.38|15.34|15.34|0
1712062800000|2024-04-02 13:00:00|15.32|15.32|15.24|15.24|15.33|15.33|15.24|15.24|0
1712063100000|2024-04-02 13:05:00|15.23|15.23|15.23|15.23|15.24|15.24|15.21|15.21|0
1712063400000|2024-04-02 13:10:00|15.24|15.24|15.22|15.22|15.25|15.25|15.22|15.22|0
1712063700000|2024-04-02 13:15:00|15.24|15.24|15.25|15.25|15.27|15.27|15.22|15.22|0
1712064000000|2024-04-02 13:20:00|15.28|15.28|15.21|15.21|15.3|15.3|15.21|15.21|0
1712064300000|2024-04-02 13:25:00|15.15|15.15|15.34|15.34|15.35|15.35|15.08|15.08|0
1712064600000|2024-04-02 13:30:00|15.33|15.33|15.17|15.17|15.41|15.41|15.17|15.17|0
1712064900000|2024-04-02 13:35:00|15.18|15.18|15.38|15.38|15.41|15.41|15.16|15.16|0
1712065200000|2024-04-02 13:40:00|15.36|15.36|15.29|15.29|15.37|15.37|15.15|15.15|0
1712065500000|2024-04-02 13:45:00|15.33|15.33|15.49|15.49|15.51|15.51|15.28|15.28|0
1712065800000|2024-04-02 13:50:00|15.48|15.48|15.59|15.59|15.6|15.6|15.44|15.44|0
1712066100000|2024-04-02 13:55:00|15.56|15.56|15.61|15.61|15.62|15.62|15.46|15.46|0
1712066400000|2024-04-02 14:00:00|15.62|15.62|15.79|15.79|15.8|15.8|15.57|15.57|0
1712066700000|2024-04-02 14:05:00|15.8|15.8|15.78|15.78|15.8|15.8|15.7|15.7|0
1712067000000|2024-04-02 14:10:00|15.79|15.79|15.77|15.77|15.8|15.8|15.7|15.7|0
1712067300000|2024-04-02 14:15:00|15.8|15.8|15.8|15.8|15.85|15.85|15.79|15.79|0
1712067600000|2024-04-02 14:20:00|15.79|15.79|15.94|15.94|15.97|15.97|15.79|15.79|0
1712067900000|2024-04-02 14:25:00|15.95|15.95|16.03|16.03|16.04|16.04|15.92|15.92|0
1712068200000|2024-04-02 14:30:00|16.04|16.04|16.01|16.01|16.05|16.05|15.99|15.99|0
1712068500000|2024-04-02 14:35:00|16.02|16.02|16.05|16.05|16.13|16.13|16.01|16.01|0
1712068800000|2024-04-02 14:40:00|16.06|16.06|16.1|16.1|16.15|16.15|16.02|16.02|0
1712069100000|2024-04-02 14:45:00|16.11|16.11|15.99|15.99|16.11|16.11|15.99|15.99|0
1712069400000|2024-04-02 14:50:00|15.97|15.97|16.07|16.07|16.07|16.07|15.96|15.96|0
1712069700000|2024-04-02 14:55:00|16.05|16.05|15.97|15.97|16.05|16.05|15.96|15.96|0
1712070000000|2024-04-02 15:00:00|15.98|15.98|16.04|16.04|16.04|16.04|15.97|15.97|0
1712070300000|2024-04-02 15:05:00|16.03|16.03|16|16|16.03|16.03|15.99|15.99|0
1712070600000|2024-04-02 15:10:00|15.99|15.99|16.04|16.04|16.05|16.05|15.99|15.99|0
1712070900000|2024-04-02 15:15:00|16.05|16.05|16.03|16.03|16.05|16.05|16.02|16.02|0
1712071200000|2024-04-02 15:20:00|16.04|16.04|16.07|16.07|16.09|16.09|16.04|16.04|0
1712071500000|2024-04-02 15:25:00|16.08|16.08|16.06|16.06|16.09|16.09|16.02|16.02|0
1712071800000|2024-04-02 15:30:00|16.07|16.07|16.08|16.08|16.09|16.09|16.07|16.07|0
1712072100000|2024-04-02 15:35:00|16.07|16.07|16.07|16.07|16.1|16.1|16.07|16.07|0
1712072400000|2024-04-02 15:40:00|16.08|16.08|16|16|16.09|16.09|16|16|0
1712072700000|2024-04-02 15:45:00|16.01|16.01|15.92|15.92|16.01|16.01|15.92|15.92|0
1712073000000|2024-04-02 15:50:00|15.91|15.91|15.95|15.95|15.97|15.97|15.88|15.88|0
1712073300000|2024-04-02 15:55:00|15.94|15.94|15.87|15.87|15.94|15.94|15.87|15.87|0
1712073600000|2024-04-02 16:00:00|15.88|15.88|15.89|15.89|15.9|15.9|15.86|15.86|0
1712073900000|2024-04-02 16:05:00|15.9|15.9|15.9|15.9|15.91|15.91|15.88|15.88|0
1712074200000|2024-04-02 16:10:00|15.91|15.91|15.93|15.93|15.93|15.93|15.91|15.91|0
1712074500000|2024-04-02 16:15:00|15.92|15.92|15.89|15.89|15.93|15.93|15.89|15.89|0
1712074800000|2024-04-02 16:20:00|15.88|15.88|15.88|15.88|15.91|15.91|15.85|15.85|0
1712075100000|2024-04-02 16:25:00|15.87|15.87|15.91|15.91|15.91|15.91|15.86|15.86|0
1712075400000|2024-04-02 16:30:00|15.92|15.92|15.99|15.99|16|16|15.92|15.92|0
1712075700000|2024-04-02 16:35:00|16|16|16.03|16.03|16.03|16.03|15.99|15.99|0
1712076000000|2024-04-02 16:40:00|16.04|16.04|16|16|16.06|16.06|16|16|0
1712076300000|2024-04-02 16:45:00|16.01|16.01|16.01|16.01|16.05|16.05|16|16|0
1712076600000|2024-04-02 16:50:00|16.02|16.02|16.03|16.03|16.05|16.05|16.02|16.02|0
1712076900000|2024-04-02 16:55:00|16.05|16.05|16.03|16.03|16.06|16.06|16.01|16.01|0
1712077200000|2024-04-02 17:00:00|16.02|16.02|16.04|16.04|16.05|16.05|16|16|0
1712077500000|2024-04-02 17:05:00|16.03|16.03|16.01|16.01|16.04|16.04|16.01|16.01|0
1712077800000|2024-04-02 17:10:00|16|16|15.98|15.98|16|16|15.98|15.98|0
1712078100000|2024-04-02 17:15:00|15.97|15.97|15.93|15.93|15.98|15.98|15.93|15.93|0
1712078400000|2024-04-02 17:20:00|15.92|15.92|15.92|15.92|15.94|15.94|15.91|15.91|0
1712078700000|2024-04-02 17:25:00|15.93|15.93|15.9|15.9|15.93|15.93|15.89|15.89|0
1712079000000|2024-04-02 17:30:00|15.91|15.91|15.9|15.9|15.91|15.91|15.89|15.89|0
1712079300000|2024-04-02 17:35:00|15.91|15.91|15.94|15.94|15.94|15.94|15.91|15.91|0
1712079600000|2024-04-02 17:40:00|15.93|15.93|15.93|15.93|15.94|15.94|15.91|15.91|0
1712079900000|2024-04-02 17:45:00|15.92|15.92|15.92|15.92|15.94|15.94|15.92|15.92|0
1712080200000|2024-04-02 17:50:00|15.93|15.93|15.91|15.91|15.93|15.93|15.9|15.9|0
1712080500000|2024-04-02 17:55:00|15.9|15.9|15.93|15.93|15.94|15.94|15.9|15.9|0
1712080800000|2024-04-02 18:00:00|15.94|15.94|15.92|15.92|15.94|15.94|15.92|15.92|0
1712081100000|2024-04-02 18:05:00|15.93|15.93|15.96|15.96|15.96|15.96|15.93|15.93|0
1712081400000|2024-04-02 18:10:00|15.97|15.97|15.93|15.93|15.97|15.97|15.93|15.93|0
1712081700000|2024-04-02 18:15:00|15.94|15.94|15.95|15.95|15.95|15.95|15.92|15.92|0
1712082000000|2024-04-02 18:20:00|15.94|15.94|15.92|15.92|15.95|15.95|15.91|15.91|0
1712082300000|2024-04-02 18:25:00|15.93|15.93|15.9|15.9|15.93|15.93|15.9|15.9|0
1712082600000|2024-04-02 18:30:00|15.91|15.91|15.93|15.93|15.94|15.94|15.9|15.9|0
1712082900000|2024-04-02 18:35:00|15.94|15.94|15.93|15.93|15.94|15.94|15.93|15.93|0
1712083200000|2024-04-02 18:40:00|15.94|15.94|15.92|15.92|15.94|15.94|15.92|15.92|0
1712083500000|2024-04-02 18:45:00|15.93|15.93|15.94|15.94|15.94|15.94|15.9|15.9|0
1712083800000|2024-04-02 18:50:00|15.93|15.93|15.94|15.94|15.95|15.95|15.93|15.93|0
1712084100000|2024-04-02 18:55:00|15.95|15.95|15.93|15.93|15.95|15.95|15.93|15.93|0
1712084400000|2024-04-02 19:00:00|15.94|15.94|15.96|15.96|15.96|15.96|15.94|15.94|0
1712084700000|2024-04-02 19:05:00|15.97|15.97|15.96|15.96|15.97|15.97|15.95|15.95|0
1712085000000|2024-04-02 19:10:00|15.95|15.95|15.94|15.94|15.96|15.96|15.94|15.94|0
1712085300000|2024-04-02 19:15:00|15.92|15.92|15.92|15.92|15.93|15.93|15.9|15.9|0
1712085600000|2024-04-02 19:20:00|15.93|15.93|15.92|15.92|15.93|15.93|15.92|15.92|0
1712085900000|2024-04-02 19:25:00|15.93|15.93|15.93|15.93|15.94|15.94|15.93|15.93|0
1712086200000|2024-04-02 19:30:00|15.94|15.94|15.99|15.99|15.99|15.99|15.93|15.93|0
1712086500000|2024-04-02 19:35:00|16|16|16|16|16.01|16.01|15.99|15.99|0
1712086800000|2024-04-02 19:40:00|16.01|16.01|16.02|16.02|16.02|16.02|16.01|16.01|0
1712087100000|2024-04-02 19:45:00|16.01|16.01|16.02|16.02|16.03|16.03|16|16|0
1712087400000|2024-04-02 19:50:00|16.01|16.01|16.04|16.04|16.04|16.04|16|16|0
1712087700000|2024-04-02 19:55:00|16.03|16.03|16.06|16.06|16.07|16.07|16.01|16.01|0
1712088000000|2024-04-02 20:00:00|16.02|16.02|16.02|16.02|16.02|16.02|16.02|16.02|0
1712088300000|2024-04-02 20:05:00|16.05|16.05|16.06|16.06|16.06|16.06|16.05|16.05|0
1712088600000|2024-04-02 20:10:00|16.02|16.02|16.05|16.05|16.05|16.05|16.02|16.02|0
1712089200000|2024-04-02 20:20:00|16.06|16.06|16.07|16.07|16.07|16.07|16.06|16.06|0
1712089500000|2024-04-02 20:25:00|16.08|16.08|16.08|16.08|16.08|16.08|16.08|16.08|0
1712089800000|2024-04-02 20:30:00|16.09|16.09|16.09|16.09|16.09|16.09|16.09|16.09|0
1712090700000|2024-04-02 20:45:00|16.07|16.07|16.06|16.06|16.08|16.08|16.06|16.06|0
1712091000000|2024-04-02 20:50:00|16.05|16.05|16.06|16.06|16.06|16.06|16.05|16.05|0
1712091300000|2024-04-02 20:55:00|16.05|16.05|16.07|16.07|16.07|16.07|16.05|16.05|0
1712091600000|2024-04-02 21:00:00|16.06|16.06|16.06|16.06|16.06|16.06|16.06|16.06|0
1712091900000|2024-04-02 21:05:00|16.07|16.07|16.05|16.05|16.07|16.07|16.05|16.05|0
1712092500000|2024-04-02 21:15:00|16.06|16.06|16.06|16.06|16.06|16.06|16.06|16.06|0
1712092800000|2024-04-02 21:20:00|16.05|16.05|16.05|16.05|16.05|16.05|16.04|16.04|0
1712093100000|2024-04-02 21:25:00|16.04|16.04|16.05|16.05|16.05|16.05|16.04|16.04|0
1712093400000|2024-04-02 21:30:00|16.04|16.04|16.03|16.03|16.04|16.04|16.03|16.03|0
1712093700000|2024-04-02 21:35:00|16.05|16.05|16.05|16.05|16.05|16.05|16.03|16.03|0
1712094900000|2024-04-02 21:55:00|16.06|16.06|16.05|16.05|16.06|16.06|16.05|16.05|0
1712096100000|2024-04-02 22:15:00|16.03|16.03|16.03|16.03|16.04|16.04|16.03|16.03|0
1712096400000|2024-04-02 22:20:00|16.04|16.04|16.05|16.05|16.05|16.05|16.04|16.04|0
1712096700000|2024-04-02 22:25:00|16.04|16.04|16.04|16.04|16.05|16.05|16.03|16.03|0
1712097300000|2024-04-02 22:35:00|16.05|16.05|16.05|16.05|16.05|16.05|16.05|16.05|0
1712097600000|2024-04-02 22:40:00|16.04|16.04|16.04|16.04|16.04|16.04|16.04|16.04|0
1712097900000|2024-04-02 22:45:00|16.03|16.03|16.04|16.04|16.04|16.04|16.03|16.03|0
1712098200000|2024-04-02 22:50:00|16.03|16.03|16.04|16.04|16.04|16.04|16.03|16.03|0
1712098500000|2024-04-02 22:55:00|16.02|16.02|15.96|15.96|16.02|16.02|15.96|15.96|0
1712098800000|2024-04-02 23:00:00|15.98|15.98|15.9|15.9|15.98|15.98|15.9|15.9|0
1712099100000|2024-04-02 23:05:00|15.99|15.99|15.94|15.94|15.99|15.99|15.91|15.91|0
1712099400000|2024-04-02 23:10:00|15.98|15.98|15.97|15.97|15.98|15.98|15.97|15.97|0
1712099700000|2024-04-02 23:15:00|15.94|15.94|15.94|15.94|15.94|15.94|15.94|15.94|0
1712100000000|2024-04-02 23:20:00|15.93|15.93|15.92|15.92|15.94|15.94|15.92|15.92|0
1712100300000|2024-04-02 23:25:00|15.93|15.93|15.93|15.93|15.93|15.93|15.93|15.93|0
1712100600000|2024-04-02 23:30:00|15.92|15.92|15.92|15.92|15.94|15.94|15.92|15.92|0
1712101200000|2024-04-02 23:40:00|15.93|15.93|15.93|15.93|15.93|15.93|15.93|15.93|0
1712101500000|2024-04-02 23:45:00|15.92|15.92|15.93|15.93|15.93|15.93|15.91|15.91|0
1712101800000|2024-04-02 23:50:00|15.91|15.91|15.9|15.9|15.91|15.91|15.9|15.9|0
1712102100000|2024-04-02 23:55:00|15.92|15.92|15.9|15.9|15.93|15.93|15.9|15.9|0
1712131200000|2024-04-03 08:00:00|16.19|16.19|15.94|15.94|16.19|16.19|15.88|15.88|0
1712131500000|2024-04-03 08:05:00|15.92|15.92|15.94|15.94|15.94|15.94|15.92|15.92|0
1712131800000|2024-04-03 08:10:00|15.95|15.95|16|16|16|16|15.95|15.95|0
1712132700000|2024-04-03 08:25:00|15.99|15.99|15.99|15.99|15.99|15.99|15.99|15.99|0
1712133300000|2024-04-03 08:35:00|16.02|16.02|16.09|16.09|16.11|16.11|16.02|16.02|0
1712133900000|2024-04-03 08:45:00|16.13|16.13|16.1|16.1|16.13|16.13|16.09|16.09|0
1712134200000|2024-04-03 08:50:00|16.11|16.11|16.06|16.06|16.11|16.11|16.05|16.05|0
1712134500000|2024-04-03 08:55:00|16.11|16.11|16.08|16.08|16.13|16.13|16.08|16.08|0
1712134800000|2024-04-03 09:00:00|16.07|16.07|16.06|16.06|16.07|16.07|16.04|16.04|0
1712135100000|2024-04-03 09:05:00|16.05|16.05|16.05|16.05|16.05|16.05|16.05|16.05|0
1712135400000|2024-04-03 09:10:00|16.07|16.07|16.07|16.07|16.07|16.07|16.07|16.07|0
1712136000000|2024-04-03 09:20:00|16.05|16.05|16.08|16.08|16.08|16.08|16.05|16.05|0
1712136300000|2024-04-03 09:25:00|16.07|16.07|16.07|16.07|16.07|16.07|16.07|16.07|0
1712136600000|2024-04-03 09:30:00|16.06|16.06|16.05|16.05|16.06|16.06|16.05|16.05|0
1712137200000|2024-04-03 09:40:00|16.06|16.06|16.06|16.06|16.06|16.06|16.06|16.06|0
1712138100000|2024-04-03 09:55:00|16.05|16.05|16.06|16.06|16.06|16.06|16.05|16.05|0
1712138400000|2024-04-03 10:00:00|16.05|16.05|15.99|15.99|16.05|16.05|15.99|15.99|0
1712138700000|2024-04-03 10:05:00|16|16|15.98|15.98|16|16|15.98|15.98|0
1712139600000|2024-04-03 10:20:00|15.99|15.99|15.99|15.99|15.99|15.99|15.99|15.99|0
1712139900000|2024-04-03 10:25:00|15.97|15.97|15.98|15.98|15.98|15.98|15.97|15.97|0
1712140800000|2024-04-03 10:40:00|15.99|15.99|15.99|15.99|15.99|15.99|15.99|15.99|0
1712141100000|2024-04-03 10:45:00|15.98|15.98|16|16|16|16|15.98|15.98|0
1712141400000|2024-04-03 10:50:00|15.99|15.99|15.99|15.99|15.99|15.99|15.99|15.99|0
1712142000000|2024-04-03 11:00:00|15.98|15.98|15.99|15.99|16.01|16.01|15.98|15.98|0
1712142600000|2024-04-03 11:10:00|15.97|15.97|15.96|15.96|15.97|15.97|15.96|15.96|0
1712143200000|2024-04-03 11:20:00|15.97|15.97|15.97|15.97|15.97|15.97|15.97|15.97|0
1712143500000|2024-04-03 11:25:00|15.98|15.98|16.01|16.01|16.01|16.01|15.97|15.97|0
1712143800000|2024-04-03 11:30:00|16.02|16.02|16.05|16.05|16.05|16.05|16.02|16.02|0
1712144700000|2024-04-03 11:45:00|16.04|16.04|16.04|16.04|16.04|16.04|16.04|16.04|0
1712145000000|2024-04-03 11:50:00|16.01|16.01|16.01|16.01|16.01|16.01|16.01|16.01|0
1712145300000|2024-04-03 11:55:00|16.02|16.02|16.02|16.02|16.02|16.02|16.02|16.02|0
1712145600000|2024-04-03 12:00:00|16|16|15.99|15.99|16|16|15.99|15.99|0
1712146200000|2024-04-03 12:10:00|16|16|15.99|15.99|16|16|15.99|15.99|0
1712146500000|2024-04-03 12:15:00|16|16|16.03|16.03|16.03|16.03|16|16|0
1712146800000|2024-04-03 12:20:00|16.04|16.04|16.04|16.04|16.04|16.04|16.04|16.04|0
1712147100000|2024-04-03 12:25:00|15.99|15.99|16|16|16.01|16.01|15.98|15.98|0
1712147400000|2024-04-03 12:30:00|15.98|15.98|15.98|15.98|16|16|15.96|15.96|0
1712147700000|2024-04-03 12:35:00|15.99|15.99|15.96|15.96|15.99|15.99|15.96|15.96|0
1712148000000|2024-04-03 12:40:00|15.98|15.98|15.96|15.96|15.98|15.98|15.96|15.96|0
1712148300000|2024-04-03 12:45:00|15.95|15.95|15.97|15.97|15.98|15.98|15.95|15.95|0
1712148600000|2024-04-03 12:50:00|15.96|15.96|15.97|15.97|15.97|15.97|15.96|15.96|0
1712148900000|2024-04-03 12:55:00|15.98|15.98|15.95|15.95|15.98|15.98|15.95|15.95|0
1712149200000|2024-04-03 13:00:00|15.96|15.96|15.95|15.95|15.96|15.96|15.95|15.95|0
1712149800000|2024-04-03 13:10:00|15.94|15.94|15.93|15.93|15.94|15.94|15.93|15.93|0
1712150100000|2024-04-03 13:15:00|15.92|15.92|15.92|15.92|15.92|15.92|15.89|15.89|0
1712150400000|2024-04-03 13:20:00|15.86|15.86|15.84|15.84|15.86|15.86|15.84|15.84|0
1712150700000|2024-04-03 13:25:00|15.78|15.78|15.82|15.82|15.85|15.85|15.73|15.73|0
1712151000000|2024-04-03 13:30:00|15.79|15.79|16.07|16.07|16.11|16.11|15.79|15.79|0
1712151300000|2024-04-03 13:35:00|16.06|16.06|16.07|16.07|16.12|16.12|16.01|16.01|0
1712151600000|2024-04-03 13:40:00|16.06|16.06|15.92|15.92|16.06|16.06|15.91|15.91|0
1712151900000|2024-04-03 13:45:00|15.93|15.93|15.85|15.85|15.93|15.93|15.83|15.83|0
1712152200000|2024-04-03 13:50:00|15.87|15.87|15.97|15.97|15.97|15.97|15.87|15.87|0
1712152500000|2024-04-03 13:55:00|16|16|15.97|15.97|16.01|16.01|15.93|15.93|0
1712152800000|2024-04-03 14:00:00|15.98|15.98|16.15|16.15|16.16|16.16|15.98|15.98|0
1712153100000|2024-04-03 14:05:00|16.17|16.17|16.13|16.13|16.21|16.21|16.13|16.13|0
1712153400000|2024-04-03 14:10:00|16.14|16.14|16.24|16.24|16.24|16.24|16.13|16.13|0
1712153700000|2024-04-03 14:15:00|16.25|16.25|16.25|16.25|16.28|16.28|16.21|16.21|0
1712154000000|2024-04-03 14:20:00|16.24|16.24|16.27|16.27|16.28|16.28|16.24|16.24|0
1712154300000|2024-04-03 14:25:00|16.28|16.28|16.24|16.24|16.33|16.33|16.24|16.24|0
1712154600000|2024-04-03 14:30:00|16.25|16.25|16.19|16.19|16.3|16.3|16.19|16.19|0
1712154900000|2024-04-03 14:35:00|16.2|16.2|16.24|16.24|16.25|16.25|16.19|16.19|0
1712155200000|2024-04-03 14:40:00|16.25|16.25|16.2|16.2|16.25|16.25|16.18|16.18|0
1712155500000|2024-04-03 14:45:00|16.21|16.21|16.21|16.21|16.26|16.26|16.2|16.2|0
1712155800000|2024-04-03 14:50:00|16.22|16.22|16.15|16.15|16.22|16.22|16.15|16.15|0
1712156100000|2024-04-03 14:55:00|16.16|16.16|16.21|16.21|16.21|16.21|16.16|16.16|0
1712156400000|2024-04-03 15:00:00|16.23|16.23|16.21|16.21|16.23|16.23|16.19|16.19|0
1712156700000|2024-04-03 15:05:00|16.22|16.22|16.19|16.19|16.23|16.23|16.19|16.19|0
1712157000000|2024-04-03 15:10:00|16.18|16.18|16.22|16.22|16.22|16.22|16.18|16.18|0
1712157300000|2024-04-03 15:15:00|16.21|16.21|16.21|16.21|16.22|16.22|16.19|16.19|0
1712157600000|2024-04-03 15:20:00|16.2|16.2|16.2|16.2|16.22|16.22|16.19|16.19|0
1712157900000|2024-04-03 15:25:00|16.21|16.21|16.15|16.15|16.21|16.21|16.14|16.14|0
1712158200000|2024-04-03 15:30:00|16.13|16.13|16.11|16.11|16.13|16.13|16.1|16.1|0
1712158500000|2024-04-03 15:35:00|16.12|16.12|16.17|16.17|16.17|16.17|16.1|16.1|0
1712158800000|2024-04-03 15:40:00|16.19|16.19|16.2|16.2|16.23|16.23|16.18|16.18|0
1712159100000|2024-04-03 15:45:00|16.19|16.19|16.16|16.16|16.19|16.19|16.15|16.15|0
1712159400000|2024-04-03 15:50:00|16.17|16.17|16.15|16.15|16.19|16.19|16.15|16.15|0
1712159700000|2024-04-03 15:55:00|16.16|16.16|16.15|16.15|16.16|16.16|16.14|16.14|0
1712160000000|2024-04-03 16:00:00|16.16|16.16|16.16|16.16|16.17|16.17|16.14|16.14|0
1712160300000|2024-04-03 16:05:00|16.17|16.17|16.17|16.17|16.18|16.18|16.16|16.16|0
1712160600000|2024-04-03 16:10:00|16.19|16.19|16.1|16.1|16.19|16.19|16.09|16.09|0
1712160900000|2024-04-03 16:15:00|16.11|16.11|16.16|16.16|16.16|16.16|16.1|16.1|0
1712161200000|2024-04-03 16:20:00|16.15|16.15|16.2|16.2|16.2|16.2|16.15|16.15|0
1712161500000|2024-04-03 16:25:00|16.19|16.19|16.22|16.22|16.23|16.23|16.18|16.18|0
1712161800000|2024-04-03 16:30:00|16.23|16.23|16.2|16.2|16.24|16.24|16.2|16.2|0
1712162100000|2024-04-03 16:35:00|16.21|16.21|16.15|16.15|16.22|16.22|16.15|16.15|0
1712162400000|2024-04-03 16:40:00|16.17|16.17|16.19|16.19|16.19|16.19|16.17|16.17|0
1712162700000|2024-04-03 16:45:00|16.18|16.18|16.16|16.16|16.19|16.19|16.16|16.16|0
1712163000000|2024-04-03 16:50:00|16.15|16.15|16.19|16.19|16.19|16.19|16.15|16.15|0
1712163300000|2024-04-03 16:55:00|16.18|16.18|16.16|16.16|16.18|16.18|16.16|16.16|0
1712163600000|2024-04-03 17:00:00|16.15|16.15|16.2|16.2|16.2|16.2|16.15|16.15|0
1712163900000|2024-04-03 17:05:00|16.19|16.19|16.23|16.23|16.24|16.24|16.19|16.19|0
1712164200000|2024-04-03 17:10:00|16.24|16.24|16.27|16.27|16.27|16.27|16.24|16.24|0
1712164500000|2024-04-03 17:15:00|16.28|16.28|16.25|16.25|16.29|16.29|16.25|16.25|0
1712164800000|2024-04-03 17:20:00|16.26|16.26|16.27|16.27|16.29|16.29|16.25|16.25|0
1712165100000|2024-04-03 17:25:00|16.28|16.28|16.28|16.28|16.29|16.29|16.26|16.26|0
1712165400000|2024-04-03 17:30:00|16.29|16.29|16.26|16.26|16.3|16.3|16.26|16.26|0
1712165700000|2024-04-03 17:35:00|16.25|16.25|16.23|16.23|16.26|16.26|16.23|16.23|0
1712166000000|2024-04-03 17:40:00|16.24|16.24|16.23|16.23|16.25|16.25|16.23|16.23|0
1712166300000|2024-04-03 17:45:00|16.24|16.24|16.25|16.25|16.25|16.25|16.23|16.23|0
1712166600000|2024-04-03 17:50:00|16.26|16.26|16.27|16.27|16.28|16.28|16.26|16.26|0
1712166900000|2024-04-03 17:55:00|16.28|16.28|16.28|16.28|16.28|16.28|16.28|16.28|0
1712167200000|2024-04-03 18:00:00|16.27|16.27|16.26|16.26|16.28|16.28|16.26|16.26|0
1712167500000|2024-04-03 18:05:00|16.27|16.27|16.26|16.26|16.28|16.28|16.26|16.26|0
1712167800000|2024-04-03 18:10:00|16.27|16.27|16.23|16.23|16.27|16.27|16.23|16.23|0
1712168100000|2024-04-03 18:15:00|16.24|16.24|16.23|16.23|16.24|16.24|16.22|16.22|0
1712168400000|2024-04-03 18:20:00|16.24|16.24|16.23|16.23|16.24|16.24|16.22|16.22|0
1712168700000|2024-04-03 18:25:00|16.22|16.22|16.21|16.21|16.22|16.22|16.21|16.21|0
1712169000000|2024-04-03 18:30:00|16.2|16.2|16.21|16.21|16.22|16.22|16.2|16.2|0
1712169300000|2024-04-03 18:35:00|16.22|16.22|16.23|16.23|16.23|16.23|16.22|16.22|0
1712169600000|2024-04-03 18:40:00|16.24|16.24|16.23|16.23|16.24|16.24|16.22|16.22|0
1712169900000|2024-04-03 18:45:00|16.24|16.24|16.22|16.22|16.24|16.24|16.22|16.22|0
1712170200000|2024-04-03 18:50:00|16.21|16.21|16.22|16.22|16.23|16.23|16.21|16.21|0
1712170500000|2024-04-03 18:55:00|16.23|16.23|16.24|16.24|16.24|16.24|16.22|16.22|0
1712170800000|2024-04-03 19:00:00|16.23|16.23|16.23|16.23|16.24|16.24|16.22|16.22|0
1712171100000|2024-04-03 19:05:00|16.24|16.24|16.25|16.25|16.25|16.25|16.23|16.23|0
1712171400000|2024-04-03 19:10:00|16.24|16.24|16.15|16.15|16.25|16.25|16.15|16.15|0
1712171700000|2024-04-03 19:15:00|16.14|16.14|16.14|16.14|16.15|16.15|16.12|16.12|0
1712172000000|2024-04-03 19:20:00|16.15|16.15|16.11|16.11|16.15|16.15|16.1|16.1|0
1712172300000|2024-04-03 19:25:00|16.1|16.1|16.11|16.11|16.13|16.13|16.1|16.1|0
1712172600000|2024-04-03 19:30:00|16.1|16.1|16.09|16.09|16.11|16.11|16.08|16.08|0
1712172900000|2024-04-03 19:35:00|16.1|16.1|16.12|16.12|16.12|16.12|16.1|16.1|0
1712173200000|2024-04-03 19:40:00|16.11|16.11|16.13|16.13|16.13|16.13|16.1|16.1|0
1712173500000|2024-04-03 19:45:00|16.12|16.12|16.14|16.14|16.15|16.15|16.12|16.12|0
1712173800000|2024-04-03 19:50:00|16.12|16.12|16.06|16.06|16.12|16.12|16.06|16.06|0
1712174100000|2024-04-03 19:55:00|16.05|16.05|16.05|16.05|16.07|16.07|16.04|16.04|0
1712174400000|2024-04-03 20:00:00|16.06|16.06|16.06|16.06|16.07|16.07|16.06|16.06|0
1712174700000|2024-04-03 20:05:00|16.05|16.05|16.05|16.05|16.05|16.05|16.05|16.05|0
1712176800000|2024-04-03 20:40:00|16.06|16.06|16.1|16.1|16.1|16.1|16.06|16.06|0
1712177400000|2024-04-03 20:50:00|16.09|16.09|16.09|16.09|16.09|16.09|16.09|16.09|0
1712178000000|2024-04-03 21:00:00|16.08|16.08|16.08|16.08|16.08|16.08|16.08|16.08|0
1712178900000|2024-04-03 21:15:00|16.07|16.07|16.08|16.08|16.08|16.08|16.07|16.07|0
1712179200000|2024-04-03 21:20:00|16.05|16.05|16.05|16.05|16.05|16.05|16.05|16.05|0
1712179800000|2024-04-03 21:30:00|16.08|16.08|16.08|16.08|16.08|16.08|16.08|16.08|0
1712180700000|2024-04-03 21:45:00|16.07|16.07|16.07|16.07|16.07|16.07|16.07|16.07|0
1712181000000|2024-04-03 21:50:00|16.06|16.06|16.06|16.06|16.06|16.06|16.06|16.06|0
1712181300000|2024-04-03 21:55:00|16.07|16.07|16.08|16.08|16.08|16.08|16.07|16.07|0
1712181600000|2024-04-03 22:00:00|16.07|16.07|16.07|16.07|16.07|16.07|16.07|16.07|0
1712181900000|2024-04-03 22:05:00|16.06|16.06|16.06|16.06|16.06|16.06|16.06|16.06|0
1712182200000|2024-04-03 22:10:00|16.08|16.08|16.08|16.08|16.08|16.08|16.08|16.08|0
1712182500000|2024-04-03 22:15:00|16.07|16.07|16.07|16.07|16.08|16.08|16.07|16.07|0
1712183100000|2024-04-03 22:25:00|16.08|16.08|16.09|16.09|16.09|16.09|16.08|16.08|0
1712183400000|2024-04-03 22:30:00|16.1|16.1|16.1|16.1|16.1|16.1|16.1|16.1|0
1712183700000|2024-04-03 22:35:00|16.09|16.09|16.09|16.09|16.09|16.09|16.09|16.09|0
1712184600000|2024-04-03 22:50:00|16.08|16.08|16.08|16.08|16.08|16.08|16.08|16.08|0
1712185200000|2024-04-03 23:00:00|16.09|16.09|16.07|16.07|16.09|16.09|16.07|16.07|0
1712185500000|2024-04-03 23:05:00|16.06|16.06|16.06|16.06|16.06|16.06|16.05|16.05|0
1712185800000|2024-04-03 23:10:00|16.05|16.05|16.05|16.05|16.07|16.07|16.05|16.05|0
1712186100000|2024-04-03 23:15:00|16.08|16.08|16.08|16.08|16.08|16.08|16.08|16.08|0
1712186400000|2024-04-03 23:20:00|16.06|16.06|16.06|16.06|16.06|16.06|16.06|16.06|0
1712187000000|2024-04-03 23:30:00|16.08|16.08|16.07|16.07|16.1|16.1|16.07|16.07|0
1712187300000|2024-04-03 23:35:00|16.08|16.08|16.1|16.1|16.1|16.1|16.07|16.07|0
1712187600000|2024-04-03 23:40:00|16.09|16.09|16.09|16.09|16.09|16.09|16.09|16.09|0
1712187900000|2024-04-03 23:45:00|16.08|16.08|16.08|16.08|16.1|16.1|16.08|16.08|0
1712188200000|2024-04-03 23:50:00|16.09|16.09|16.1|16.1|16.1|16.1|16.09|16.09|0
1712188500000|2024-04-03 23:55:00|16.09|16.09|16.1|16.1|16.1|16.1|16.09|16.09|0
1712217600000|2024-04-04 08:00:00|16.18|16.18|16.15|16.15|16.18|16.18|16.15|16.15|0
1712218500000|2024-04-04 08:15:00|16.21|16.21|16.27|16.27|16.27|16.27|16.2|16.2|0
1712218800000|2024-04-04 08:20:00|16.29|16.29|16.25|16.25|16.29|16.29|16.25|16.25|0
1712219400000|2024-04-04 08:30:00|16.28|16.28|16.28|16.28|16.28|16.28|16.28|16.28|0
1712219700000|2024-04-04 08:35:00|16.2|16.2|16.19|16.19|16.21|16.21|16.19|16.19|0
1712220300000|2024-04-04 08:45:00|16.21|16.21|16.22|16.22|16.22|16.22|16.21|16.21|0
1712220600000|2024-04-04 08:50:00|16.18|16.18|16.22|16.22|16.22|16.22|16.18|16.18|0
1712221200000|2024-04-04 09:00:00|16.21|16.21|16.23|16.23|16.23|16.23|16.21|16.21|0
1712221500000|2024-04-04 09:05:00|16.18|16.18|16.18|16.18|16.18|16.18|16.18|16.18|0
1712221800000|2024-04-04 09:10:00|16.22|16.22|16.19|16.19|16.22|16.22|16.19|16.19|0
1712222100000|2024-04-04 09:15:00|16.2|16.2|16.22|16.22|16.22|16.22|16.19|16.19|0
1712222700000|2024-04-04 09:25:00|16.21|16.21|16.21|16.21|16.21|16.21|16.21|16.21|0
1712223900000|2024-04-04 09:45:00|16.2|16.2|16.2|16.2|16.22|16.22|16.2|16.2|0
1712224800000|2024-04-04 10:00:00|16.19|16.19|16.2|16.2|16.2|16.2|16.18|16.18|0
1712225400000|2024-04-04 10:10:00|16.19|16.19|16.2|16.2|16.2|16.2|16.18|16.18|0
1712226300000|2024-04-04 10:25:00|16.19|16.19|16.18|16.18|16.19|16.19|16.18|16.18|0
1712226900000|2024-04-04 10:35:00|16.2|16.2|16.2|16.2|16.2|16.2|16.2|16.2|0
1712227500000|2024-04-04 10:45:00|16.18|16.18|16.19|16.19|16.19|16.19|16.17|16.17|0
1712228400000|2024-04-04 11:00:00|16.18|16.18|16.18|16.18|16.2|16.2|16.17|16.17|0
1712228700000|2024-04-04 11:05:00|16.15|16.15|16.16|16.16|16.16|16.16|16.15|16.15|0
1712229000000|2024-04-04 11:10:00|16.19|16.19|16.17|16.17|16.19|16.19|16.17|16.17|0
1712229300000|2024-04-04 11:15:00|16.16|16.16|16.16|16.16|16.16|16.16|16.16|16.16|0
1712229900000|2024-04-04 11:25:00|16.18|16.18|16.15|16.15|16.18|16.18|16.15|16.15|0
1712231100000|2024-04-04 11:45:00|16.11|16.11|16.11|16.11|16.11|16.11|16.11|16.11|0
1712231400000|2024-04-04 11:50:00|16.13|16.13|16.13|16.13|16.13|16.13|16.13|16.13|0
1712231700000|2024-04-04 11:55:00|16.15|16.15|16.13|16.13|16.15|16.15|16.13|16.13|0
1712232000000|2024-04-04 12:00:00|16.12|16.12|16.15|16.15|16.15|16.15|16.12|16.12|0
1712232300000|2024-04-04 12:05:00|16.13|16.13|16.13|16.13|16.13|16.13|16.13|16.13|0
1712232600000|2024-04-04 12:10:00|16.15|16.15|16.15|16.15|16.15|16.15|16.15|16.15|0
1712233500000|2024-04-04 12:25:00|16.14|16.14|16.14|16.14|16.14|16.14|16.14|16.14|0
1712233800000|2024-04-04 12:30:00|16.15|16.15|16.17|16.17|16.17|16.17|16.13|16.13|0
1712234100000|2024-04-04 12:35:00|16.15|16.15|16.22|16.22|16.22|16.22|16.15|16.15|0
1712234400000|2024-04-04 12:40:00|16.2|16.2|16.19|16.19|16.21|16.21|16.18|16.18|0
1712234700000|2024-04-04 12:45:00|16.18|16.18|16.21|16.21|16.21|16.21|16.17|16.17|0
1712235000000|2024-04-04 12:50:00|16.18|16.18|16.23|16.23|16.23|16.23|16.18|16.18|0
1712235300000|2024-04-04 12:55:00|16.24|16.24|16.23|16.23|16.25|16.25|16.21|16.21|0
1712235600000|2024-04-04 13:00:00|16.25|16.25|16.17|16.17|16.27|16.27|16.17|16.17|0
1712235900000|2024-04-04 13:05:00|16.21|16.21|16.21|16.21|16.21|16.21|16.18|16.18|0
1712236200000|2024-04-04 13:10:00|16.2|16.2|16.21|16.21|16.29|16.29|16.2|16.2|0
1712236500000|2024-04-04 13:15:00|16.2|16.2|16.21|16.21|16.21|16.21|16.2|16.2|0
1712236800000|2024-04-04 13:20:00|16.26|16.26|16.17|16.17|16.26|16.26|16.15|16.15|0
1712237100000|2024-04-04 13:25:00|16.09|16.09|16.12|16.12|16.12|16.12|16.01|16.01|0
1712237400000|2024-04-04 13:30:00|16.09|16.09|15.88|15.88|16.12|16.12|15.88|15.88|0
1712237700000|2024-04-04 13:35:00|15.86|15.86|15.75|15.75|15.87|15.87|15.74|15.74|0
1712238000000|2024-04-04 13:40:00|15.77|15.77|15.86|15.86|15.88|15.88|15.77|15.77|0
1712238300000|2024-04-04 13:45:00|15.87|15.87|15.82|15.82|15.87|15.87|15.75|15.75|0
1712238600000|2024-04-04 13:50:00|15.8|15.8|15.75|15.75|15.84|15.84|15.74|15.74|0
1712238900000|2024-04-04 13:55:00|15.76|15.76|15.69|15.69|15.78|15.78|15.66|15.66|0
1712239200000|2024-04-04 14:00:00|15.68|15.68|15.74|15.74|15.81|15.81|15.68|15.68|0
1712239500000|2024-04-04 14:05:00|15.75|15.75|15.88|15.88|15.89|15.89|15.75|15.75|0
1712239800000|2024-04-04 14:10:00|15.87|15.87|15.87|15.87|15.89|15.89|15.86|15.86|0
1712240100000|2024-04-04 14:15:00|15.86|15.86|15.81|15.81|15.86|15.86|15.81|15.81|0
1712240400000|2024-04-04 14:20:00|15.82|15.82|15.83|15.83|15.85|15.85|15.79|15.79|0
1712240700000|2024-04-04 14:25:00|15.84|15.84|15.82|15.82|15.84|15.84|15.79|15.79|0
1712241000000|2024-04-04 14:30:00|15.8|15.8|15.79|15.79|15.81|15.81|15.77|15.77|0
1712241300000|2024-04-04 14:35:00|15.8|15.8|15.85|15.85|15.88|15.88|15.8|15.8|0
1712241600000|2024-04-04 14:40:00|15.86|15.86|15.87|15.87|15.88|15.88|15.85|15.85|0
1712241900000|2024-04-04 14:45:00|15.88|15.88|15.84|15.84|15.88|15.88|15.82|15.82|0
1712242200000|2024-04-04 14:50:00|15.82|15.82|15.85|15.85|15.86|15.86|15.81|15.81|0
1712242500000|2024-04-04 14:55:00|15.86|15.86|15.87|15.87|15.87|15.87|15.85|15.85|0
1712242800000|2024-04-04 15:00:00|15.88|15.88|15.84|15.84|15.88|15.88|15.84|15.84|0
1712243100000|2024-04-04 15:05:00|15.85|15.85|15.8|15.8|15.85|15.85|15.79|15.79|0
1712243400000|2024-04-04 15:10:00|15.78|15.78|15.75|15.75|15.8|15.8|15.75|15.75|0
1712243700000|2024-04-04 15:15:00|15.74|15.74|15.75|15.75|15.75|15.75|15.73|15.73|0
1712244000000|2024-04-04 15:20:00|15.76|15.76|15.76|15.76|15.76|15.76|15.74|15.74|0
1712244300000|2024-04-04 15:25:00|15.75|15.75|15.74|15.74|15.77|15.77|15.73|15.73|0
1712244600000|2024-04-04 15:30:00|15.73|15.73|15.74|15.74|15.75|15.75|15.72|15.72|0
1712244900000|2024-04-04 15:35:00|15.75|15.75|15.76|15.76|15.76|15.76|15.74|15.74|0
1712245200000|2024-04-04 15:40:00|15.77|15.77|15.78|15.78|15.8|15.8|15.77|15.77|0
1712245500000|2024-04-04 15:45:00|15.79|15.79|15.78|15.78|15.79|15.79|15.77|15.77|0
1712245800000|2024-04-04 15:50:00|15.77|15.77|15.74|15.74|15.78|15.78|15.74|15.74|0
1712246100000|2024-04-04 15:55:00|15.75|15.75|15.74|15.74|15.76|15.76|15.74|15.74|0
1712246400000|2024-04-04 16:00:00|15.75|15.75|15.74|15.74|15.76|15.76|15.73|15.73|0
1712246700000|2024-04-04 16:05:00|15.75|15.75|15.74|15.74|15.75|15.75|15.73|15.73|0
1712247000000|2024-04-04 16:10:00|15.75|15.75|15.73|15.73|15.75|15.75|15.73|15.73|0
1712247300000|2024-04-04 16:15:00|15.72|15.72|15.73|15.73|15.74|15.74|15.7|15.7|0
1712247600000|2024-04-04 16:20:00|15.74|15.74|15.74|15.74|15.75|15.75|15.73|15.73|0
1712247900000|2024-04-04 16:25:00|15.75|15.75|15.74|15.74|15.75|15.75|15.73|15.73|0
1712248200000|2024-04-04 16:30:00|15.75|15.75|15.75|15.75|15.75|15.75|15.74|15.74|0
1712248500000|2024-04-04 16:35:00|15.74|15.74|15.74|15.74|15.76|15.76|15.74|15.74|0
1712248800000|2024-04-04 16:40:00|15.75|15.75|15.75|15.75|15.75|15.75|15.74|15.74|0
1712249100000|2024-04-04 16:45:00|15.74|15.74|15.74|15.74|15.75|15.75|15.74|15.74|0
1712249400000|2024-04-04 16:50:00|15.75|15.75|15.73|15.73|15.76|15.76|15.73|15.73|0
1712249700000|2024-04-04 16:55:00|15.74|15.74|15.68|15.68|15.74|15.74|15.68|15.68|0
1712250000000|2024-04-04 17:00:00|15.69|15.69|15.69|15.69|15.71|15.71|15.67|15.67|0
1712250300000|2024-04-04 17:05:00|15.71|15.71|15.69|15.69|15.71|15.71|15.69|15.69|0
1712250600000|2024-04-04 17:10:00|15.7|15.7|15.7|15.7|15.71|15.71|15.7|15.7|0
1712250900000|2024-04-04 17:15:00|15.69|15.69|15.73|15.73|15.74|15.74|15.69|15.69|0
1712251200000|2024-04-04 17:20:00|15.74|15.74|15.73|15.73|15.74|15.74|15.72|15.72|0
1712251500000|2024-04-04 17:25:00|15.72|15.72|15.72|15.72|15.75|15.75|15.71|15.71|0
1712251800000|2024-04-04 17:30:00|15.71|15.71|15.74|15.74|15.74|15.74|15.71|15.71|0
1712252100000|2024-04-04 17:35:00|15.73|15.73|15.72|15.72|15.74|15.74|15.72|15.72|0
1712252400000|2024-04-04 17:40:00|15.73|15.73|15.69|15.69|15.73|15.73|15.69|15.69|0
1712252700000|2024-04-04 17:45:00|15.7|15.7|15.69|15.69|15.7|15.7|15.69|15.69|0
1712253000000|2024-04-04 17:50:00|15.7|15.7|15.69|15.69|15.71|15.71|15.68|15.68|0
1712253300000|2024-04-04 17:55:00|15.68|15.68|15.67|15.67|15.69|15.69|15.67|15.67|0
1712253600000|2024-04-04 18:00:00|15.68|15.68|15.66|15.66|15.69|15.69|15.66|15.66|0
1712253900000|2024-04-04 18:05:00|15.67|15.67|15.61|15.61|15.67|15.67|15.61|15.61|0
1712254200000|2024-04-04 18:10:00|15.59|15.59|15.59|15.59|15.61|15.61|15.58|15.58|0
1712254500000|2024-04-04 18:15:00|15.58|15.58|15.56|15.56|15.59|15.59|15.56|15.56|0
1712254800000|2024-04-04 18:20:00|15.57|15.57|15.6|15.6|15.6|15.6|15.56|15.56|0
1712255100000|2024-04-04 18:25:00|15.61|15.61|15.49|15.49|15.61|15.61|15.49|15.49|0
1712255400000|2024-04-04 18:30:00|15.47|15.47|15.41|15.41|15.47|15.47|15.4|15.4|0
1712255700000|2024-04-04 18:35:00|15.42|15.42|15.51|15.51|15.52|15.52|15.42|15.42|0
1712256000000|2024-04-04 18:40:00|15.49|15.49|15.39|15.39|15.49|15.49|15.39|15.39|0
1712256300000|2024-04-04 18:45:00|15.4|15.4|15.48|15.48|15.48|15.48|15.39|15.39|0
1712256600000|2024-04-04 18:50:00|15.47|15.47|15.44|15.44|15.47|15.47|15.43|15.43|0
1712256900000|2024-04-04 18:55:00|15.43|15.43|15.41|15.41|15.43|15.43|15.38|15.38|0
1712257200000|2024-04-04 19:00:00|15.4|15.4|15.31|15.31|15.4|15.4|15.3|15.3|0
1712257500000|2024-04-04 19:05:00|15.33|15.33|15.41|15.41|15.41|15.41|15.32|15.32|0
1712257800000|2024-04-04 19:10:00|15.4|15.4|15.38|15.38|15.4|15.4|15.36|15.36|0
1712258100000|2024-04-04 19:15:00|15.37|15.37|15.31|15.31|15.37|15.37|15.3|15.3|0
1712258400000|2024-04-04 19:20:00|15.33|15.33|15.37|15.37|15.38|15.38|15.33|15.33|0
1712258700000|2024-04-04 19:25:00|15.38|15.38|15.31|15.31|15.38|15.38|15.31|15.31|0
1712259000000|2024-04-04 19:30:00|15.32|15.32|15.35|15.35|15.36|15.36|15.31|15.31|0
1712259300000|2024-04-04 19:35:00|15.34|15.34|15.33|15.33|15.36|15.36|15.32|15.32|0
1712259600000|2024-04-04 19:40:00|15.34|15.34|15.33|15.33|15.36|15.36|15.32|15.32|0
1712259900000|2024-04-04 19:45:00|15.34|15.34|15.39|15.39|15.39|15.39|15.34|15.34|0
1712260200000|2024-04-04 19:50:00|15.38|15.38|15.46|15.46|15.46|15.46|15.37|15.37|0
1712260500000|2024-04-04 19:55:00|15.44|15.44|15.44|15.44|15.44|15.44|15.39|15.39|0
1712260800000|2024-04-04 20:00:00|15.43|15.43|15.34|15.34|15.43|15.43|15.34|15.34|0
1712261100000|2024-04-04 20:05:00|15.38|15.38|15.37|15.37|15.38|15.38|15.36|15.36|0
1712261400000|2024-04-04 20:10:00|15.38|15.38|15.42|15.42|15.44|15.44|15.37|15.37|0
1712261700000|2024-04-04 20:15:00|15.39|15.39|15.36|15.36|15.39|15.39|15.34|15.34|0
1712262000000|2024-04-04 20:20:00|15.34|15.34|15.33|15.33|15.34|15.34|15.33|15.33|0
1712262300000|2024-04-04 20:25:00|15.32|15.32|15.33|15.33|15.33|15.33|15.32|15.32|0
1712262600000|2024-04-04 20:30:00|15.32|15.32|15.37|15.37|15.38|15.38|15.32|15.32|0
1712263200000|2024-04-04 20:40:00|15.38|15.38|15.37|15.37|15.38|15.38|15.36|15.36|0
1712263500000|2024-04-04 20:45:00|15.34|15.34|15.33|15.33|15.34|15.34|15.33|15.33|0
1712263800000|2024-04-04 20:50:00|15.37|15.37|15.36|15.36|15.37|15.37|15.33|15.33|0
1712264100000|2024-04-04 20:55:00|15.33|15.33|15.3|15.3|15.36|15.36|15.29|15.29|0
1712264400000|2024-04-04 21:00:00|15.35|15.35|15.34|15.34|15.35|15.35|15.31|15.31|0
1712264700000|2024-04-04 21:05:00|15.29|15.29|15.33|15.33|15.34|15.34|15.29|15.29|0
1712265000000|2024-04-04 21:10:00|15.34|15.34|15.33|15.33|15.34|15.34|15.3|15.3|0
1712265600000|2024-04-04 21:20:00|15.32|15.32|15.33|15.33|15.33|15.33|15.31|15.31|0
1712265900000|2024-04-04 21:25:00|15.32|15.32|15.31|15.31|15.33|15.33|15.31|15.31|0
1712266200000|2024-04-04 21:30:00|15.32|15.32|15.33|15.33|15.33|15.33|15.31|15.31|0
1712266500000|2024-04-04 21:35:00|15.31|15.31|15.32|15.32|15.33|15.33|15.31|15.31|0
1712266800000|2024-04-04 21:40:00|15.33|15.33|15.31|15.31|15.33|15.33|15.31|15.31|0
1712267100000|2024-04-04 21:45:00|15.33|15.33|15.32|15.32|15.33|15.33|15.32|15.32|0
1712267400000|2024-04-04 21:50:00|15.33|15.33|15.34|15.34|15.34|15.34|15.33|15.33|0
1712267700000|2024-04-04 21:55:00|15.35|15.35|15.31|15.31|15.35|15.35|15.3|15.3|0
1712268000000|2024-04-04 22:00:00|15.33|15.33|15.33|15.33|15.33|15.33|15.33|15.33|0
1712268300000|2024-04-04 22:05:00|15.32|15.32|15.33|15.33|15.33|15.33|15.32|15.32|0
1712268600000|2024-04-04 22:10:00|15.35|15.35|15.35|15.35|15.35|15.35|15.35|15.35|0
1712269200000|2024-04-04 22:20:00|15.36|15.36|15.37|15.37|15.37|15.37|15.36|15.36|0
1712269500000|2024-04-04 22:25:00|15.36|15.36|15.36|15.36|15.36|15.36|15.36|15.36|0
1712269800000|2024-04-04 22:30:00|15.35|15.35|15.31|15.31|15.35|15.35|15.31|15.31|0
1712270100000|2024-04-04 22:35:00|15.34|15.34|15.31|15.31|15.35|15.35|15.3|15.3|0
1712270400000|2024-04-04 22:40:00|15.33|15.33|15.33|15.33|15.34|15.34|15.31|15.31|0
1712271000000|2024-04-04 22:50:00|15.31|15.31|15.31|15.31|15.31|15.31|15.31|15.31|0
1712271300000|2024-04-04 22:55:00|15.32|15.32|15.32|15.32|15.32|15.32|15.32|15.32|0
1712271600000|2024-04-04 23:00:00|15.33|15.33|15.33|15.33|15.33|15.33|15.32|15.32|0
1712271900000|2024-04-04 23:05:00|15.34|15.34|15.35|15.35|15.35|15.35|15.33|15.33|0
1712272200000|2024-04-04 23:10:00|15.31|15.31|15.32|15.32|15.35|15.35|15.31|15.31|0
1712272500000|2024-04-04 23:15:00|15.34|15.34|15.31|15.31|15.34|15.34|15.31|15.31|0
1712272800000|2024-04-04 23:20:00|15.32|15.32|15.32|15.32|15.32|15.32|15.32|15.32|0
1712273100000|2024-04-04 23:25:00|15.33|15.33|15.34|15.34|15.34|15.34|15.31|15.31|0
1712273400000|2024-04-04 23:30:00|15.36|15.36|15.33|15.33|15.36|15.36|15.33|15.33|0
1712273700000|2024-04-04 23:35:00|15.35|15.35|15.38|15.38|15.38|15.38|15.32|15.32|0
1712274000000|2024-04-04 23:40:00|15.33|15.33|15.33|15.33|15.38|15.38|15.33|15.33|0
1712274300000|2024-04-04 23:45:00|15.32|15.32|15.38|15.38|15.38|15.38|15.32|15.32|0
1712274600000|2024-04-04 23:50:00|15.33|15.33|15.36|15.36|15.38|15.38|15.32|15.32|0
1712274900000|2024-04-04 23:55:00|15.38|15.38|15.32|15.32|15.38|15.38|15.32|15.32|0
1712304000000|2024-04-05 08:00:00|15.3|15.3|15.41|15.41|15.43|15.43|15.3|15.3|0
1712304600000|2024-04-05 08:10:00|15.39|15.39|15.45|15.45|15.46|15.46|15.39|15.39|0
1712304900000|2024-04-05 08:15:00|15.44|15.44|15.44|15.44|15.44|15.44|15.44|15.44|0
1712305200000|2024-04-05 08:20:00|15.46|15.46|15.46|15.46|15.46|15.46|15.46|15.46|0
1712305500000|2024-04-05 08:25:00|15.49|15.49|15.46|15.46|15.49|15.49|15.46|15.46|0
1712307300000|2024-04-05 08:55:00|15.44|15.44|15.42|15.42|15.44|15.44|15.42|15.42|0
1712307600000|2024-04-05 09:00:00|15.44|15.44|15.39|15.39|15.44|15.44|15.39|15.39|0
1712307900000|2024-04-05 09:05:00|15.38|15.38|15.38|15.38|15.39|15.39|15.38|15.38|0
1712308200000|2024-04-05 09:10:00|15.44|15.44|15.45|15.45|15.45|15.45|15.44|15.44|0
1712308800000|2024-04-05 09:20:00|15.44|15.44|15.44|15.44|15.44|15.44|15.44|15.44|0
1712309700000|2024-04-05 09:35:00|15.38|15.38|15.41|15.41|15.44|15.44|15.38|15.38|0
1712310000000|2024-04-05 09:40:00|15.44|15.44|15.45|15.45|15.46|15.46|15.44|15.44|0
1712310300000|2024-04-05 09:45:00|15.46|15.46|15.45|15.45|15.46|15.46|15.45|15.45|0
1712310600000|2024-04-05 09:50:00|15.44|15.44|15.46|15.46|15.46|15.46|15.44|15.44|0
1712311200000|2024-04-05 10:00:00|15.47|15.47|15.53|15.53|15.53|15.53|15.47|15.47|0
1712311500000|2024-04-05 10:05:00|15.59|15.59|15.5|15.5|15.59|15.59|15.5|15.5|0
1712312100000|2024-04-05 10:15:00|15.54|15.54|15.53|15.53|15.54|15.54|15.51|15.51|0
1712312400000|2024-04-05 10:20:00|15.54|15.54|15.54|15.54|15.54|15.54|15.54|15.54|0
1712312700000|2024-04-05 10:25:00|15.48|15.48|15.48|15.48|15.48|15.48|15.48|15.48|0
1712313000000|2024-04-05 10:30:00|15.5|15.5|15.5|15.5|15.5|15.5|15.5|15.5|0
1712313300000|2024-04-05 10:35:00|15.47|15.47|15.46|15.46|15.47|15.47|15.46|15.46|0
1712313600000|2024-04-05 10:40:00|15.5|15.5|15.49|15.49|15.5|15.5|15.49|15.49|0
1712314200000|2024-04-05 10:50:00|15.5|15.5|15.5|15.5|15.5|15.5|15.5|15.5|0
1712314500000|2024-04-05 10:55:00|15.48|15.48|15.52|15.52|15.52|15.52|15.47|15.47|0
1712314800000|2024-04-05 11:00:00|15.51|15.51|15.46|15.46|15.51|15.51|15.46|15.46|0
1712315100000|2024-04-05 11:05:00|15.45|15.45|15.45|15.45|15.45|15.45|15.45|15.45|0
1712315400000|2024-04-05 11:10:00|15.44|15.44|15.42|15.42|15.44|15.44|15.42|15.42|0
1712315700000|2024-04-05 11:15:00|15.43|15.43|15.42|15.42|15.43|15.43|15.4|15.4|0
1712316600000|2024-04-05 11:30:00|15.4|15.4|15.4|15.4|15.41|15.41|15.4|15.4|0
1712316900000|2024-04-05 11:35:00|15.42|15.42|15.42|15.42|15.42|15.42|15.42|15.42|0
1712317200000|2024-04-05 11:40:00|15.43|15.43|15.4|15.4|15.43|15.43|15.4|15.4|0
1712317500000|2024-04-05 11:45:00|15.42|15.42|15.42|15.42|15.42|15.42|15.42|15.42|0
1712317800000|2024-04-05 11:50:00|15.41|15.41|15.42|15.42|15.42|15.42|15.41|15.41|0
1712318100000|2024-04-05 11:55:00|15.41|15.41|15.41|15.41|15.41|15.41|15.41|15.41|0
1712318400000|2024-04-05 12:00:00|15.4|15.4|15.36|15.36|15.4|15.4|15.36|15.36|0
1712318700000|2024-04-05 12:05:00|15.37|15.37|15.38|15.38|15.38|15.38|15.37|15.37|0
1712319000000|2024-04-05 12:10:00|15.4|15.4|15.4|15.4|15.41|15.41|15.39|15.39|0
1712319300000|2024-04-05 12:15:00|15.38|15.38|15.38|15.38|15.38|15.38|15.38|15.38|0
1712319600000|2024-04-05 12:20:00|15.4|15.4|15.4|15.4|15.4|15.4|15.4|15.4|0
1712319900000|2024-04-05 12:25:00|15.38|15.38|15.41|15.41|15.41|15.41|15.38|15.38|0
1712320200000|2024-04-05 12:30:00|15.38|15.38|15.26|15.26|15.38|15.38|15.24|15.24|0
1712320500000|2024-04-05 12:35:00|15.24|15.24|15.25|15.25|15.25|15.25|15.24|15.24|0
1712320800000|2024-04-05 12:40:00|15.28|15.28|15.33|15.33|15.33|15.33|15.28|15.28|0
1712321100000|2024-04-05 12:45:00|15.36|15.36|15.33|15.33|15.36|15.36|15.33|15.33|0
1712321400000|2024-04-05 12:50:00|15.31|15.31|15.29|15.29|15.31|15.31|15.29|15.29|0
1712321700000|2024-04-05 12:55:00|15.3|15.3|15.29|15.29|15.31|15.31|15.29|15.29|0
1712322000000|2024-04-05 13:00:00|15.28|15.28|15.28|15.28|15.31|15.31|15.28|15.28|0
1712322300000|2024-04-05 13:05:00|15.29|15.29|15.25|15.25|15.3|15.3|15.25|15.25|0
1712322600000|2024-04-05 13:10:00|15.23|15.23|15.21|15.21|15.23|15.23|15.21|15.21|0
1712322900000|2024-04-05 13:15:00|15.2|15.2|15.19|15.19|15.2|15.2|15.17|15.17|0
1712323200000|2024-04-05 13:20:00|15.18|15.18|15.18|15.18|15.18|15.18|15.18|15.18|0
1712323500000|2024-04-05 13:25:00|15.19|15.19|15.21|15.21|15.23|15.23|15.17|15.17|0
1712323800000|2024-04-05 13:30:00|15.19|15.19|15.28|15.28|15.32|15.32|15.01|15.01|0
1712324100000|2024-04-05 13:35:00|15.27|15.27|15.33|15.33|15.38|15.38|15.25|15.25|0
1712324400000|2024-04-05 13:40:00|15.32|15.32|15.44|15.44|15.46|15.46|15.25|15.25|0
1712324700000|2024-04-05 13:45:00|15.41|15.41|15.45|15.45|15.46|15.46|15.36|15.36|0
1712325000000|2024-04-05 13:50:00|15.43|15.43|15.59|15.59|15.6|15.6|15.43|15.43|0
1712325300000|2024-04-05 13:55:00|15.58|15.58|15.54|15.54|15.6|15.6|15.52|15.52|0
1712325600000|2024-04-05 14:00:00|15.53|15.53|15.55|15.55|15.61|15.61|15.5|15.5|0
1712325900000|2024-04-05 14:05:00|15.56|15.56|15.55|15.55|15.58|15.58|15.5|15.5|0
1712326200000|2024-04-05 14:10:00|15.56|15.56|15.71|15.71|15.73|15.73|15.55|15.55|0
1712326500000|2024-04-05 14:15:00|15.7|15.7|15.59|15.59|15.7|15.7|15.59|15.59|0
1712326800000|2024-04-05 14:20:00|15.6|15.6|15.64|15.64|15.65|15.65|15.56|15.56|0
1712327100000|2024-04-05 14:25:00|15.63|15.63|15.54|15.54|15.63|15.63|15.53|15.53|0
1712327400000|2024-04-05 14:30:00|15.53|15.53|15.64|15.64|15.64|15.64|15.51|15.51|0
1712327700000|2024-04-05 14:35:00|15.63|15.63|15.52|15.52|15.63|15.63|15.51|15.51|0
1712328000000|2024-04-05 14:40:00|15.51|15.51|15.56|15.56|15.56|15.56|15.5|15.5|0
1712328300000|2024-04-05 14:45:00|15.55|15.55|15.59|15.59|15.59|15.59|15.55|15.55|0
1712328600000|2024-04-05 14:50:00|15.58|15.58|15.6|15.6|15.61|15.61|15.55|15.55|0
1712328900000|2024-04-05 14:55:00|15.61|15.61|15.66|15.66|15.69|15.69|15.6|15.6|0
1712329200000|2024-04-05 15:00:00|15.65|15.65|15.61|15.61|15.66|15.66|15.6|15.6|0
1712329500000|2024-04-05 15:05:00|15.6|15.6|15.56|15.56|15.6|15.6|15.55|15.55|0
1712329800000|2024-04-05 15:10:00|15.57|15.57|15.51|15.51|15.58|15.58|15.5|15.5|0
1712330100000|2024-04-05 15:15:00|15.52|15.52|15.52|15.52|15.53|15.53|15.46|15.46|0
1712330400000|2024-04-05 15:20:00|15.51|15.51|15.49|15.49|15.53|15.53|15.49|15.49|0
1712330700000|2024-04-05 15:25:00|15.5|15.5|15.49|15.49|15.5|15.5|15.47|15.47|0
1712331000000|2024-04-05 15:30:00|15.48|15.48|15.52|15.52|15.54|15.54|15.48|15.48|0
1712331300000|2024-04-05 15:35:00|15.53|15.53|15.58|15.58|15.58|15.58|15.51|15.51|0
1712331600000|2024-04-05 15:40:00|15.57|15.57|15.55|15.55|15.58|15.58|15.55|15.55|0
1712331900000|2024-04-05 15:45:00|15.54|15.54|15.54|15.54|15.56|15.56|15.54|15.54|0
1712332200000|2024-04-05 15:50:00|15.53|15.53|15.53|15.53|15.55|15.55|15.52|15.52|0
1712332500000|2024-04-05 15:55:00|15.52|15.52|15.57|15.57|15.57|15.57|15.52|15.52|0
1712332800000|2024-04-05 16:00:00|15.56|15.56|15.53|15.53|15.56|15.56|15.53|15.53|0
1712333100000|2024-04-05 16:05:00|15.52|15.52|15.52|15.52|15.53|15.53|15.51|15.51|0
1712333400000|2024-04-05 16:10:00|15.54|15.54|15.53|15.53|15.54|15.54|15.52|15.52|0
1712333700000|2024-04-05 16:15:00|15.52|15.52|15.54|15.54|15.56|15.56|15.52|15.52|0
1712334000000|2024-04-05 16:20:00|15.53|15.53|15.53|15.53|15.54|15.54|15.52|15.52|0
1712334300000|2024-04-05 16:25:00|15.52|15.52|15.46|15.46|15.52|15.52|15.44|15.44|0
1712334600000|2024-04-05 16:30:00|15.44|15.44|15.47|15.47|15.48|15.48|15.41|15.41|0
1712334900000|2024-04-05 16:35:00|15.48|15.48|15.48|15.48|15.49|15.49|15.44|15.44|0
1712335200000|2024-04-05 16:40:00|15.47|15.47|15.47|15.47|15.48|15.48|15.46|15.46|0
1712335500000|2024-04-05 16:45:00|15.46|15.46|15.45|15.45|15.47|15.47|15.44|15.44|0
1712335800000|2024-04-05 16:50:00|15.46|15.46|15.46|15.46|15.47|15.47|15.44|15.44|0
1712336100000|2024-04-05 16:55:00|15.47|15.47|15.47|15.47|15.48|15.48|15.46|15.46|0
1712336400000|2024-04-05 17:00:00|15.48|15.48|15.49|15.49|15.5|15.5|15.45|15.45|0
1712336700000|2024-04-05 17:05:00|15.48|15.48|15.45|15.45|15.49|15.49|15.44|15.44|0
1712337000000|2024-04-05 17:10:00|15.44|15.44|15.44|15.44|15.46|15.46|15.43|15.43|0
1712337300000|2024-04-05 17:15:00|15.46|15.46|15.49|15.49|15.5|15.5|15.44|15.44|0
1712337600000|2024-04-05 17:20:00|15.5|15.5|15.49|15.49|15.52|15.52|15.49|15.49|0
1712337900000|2024-04-05 17:25:00|15.48|15.48|15.46|15.46|15.49|15.49|15.45|15.45|0
1712338200000|2024-04-05 17:30:00|15.47|15.47|15.52|15.52|15.53|15.53|15.46|15.46|0
1712338500000|2024-04-05 17:35:00|15.51|15.51|15.49|15.49|15.51|15.51|15.48|15.48|0
1712338800000|2024-04-05 17:40:00|15.48|15.48|15.46|15.46|15.49|15.49|15.44|15.44|0
1712339100000|2024-04-05 17:45:00|15.45|15.45|15.47|15.47|15.47|15.47|15.44|15.44|0
1712339400000|2024-04-05 17:50:00|15.46|15.46|15.45|15.45|15.46|15.46|15.44|15.44|0
1712339700000|2024-04-05 17:55:00|15.44|15.44|15.45|15.45|15.46|15.46|15.42|15.42|0
1712340000000|2024-04-05 18:00:00|15.44|15.44|15.41|15.41|15.44|15.44|15.4|15.4|0
1712340300000|2024-04-05 18:05:00|15.4|15.4|15.47|15.47|15.49|15.49|15.4|15.4|0
1712340600000|2024-04-05 18:10:00|15.45|15.45|15.45|15.45|15.46|15.46|15.43|15.43|0
1712340900000|2024-04-05 18:15:00|15.46|15.46|15.46|15.46|15.46|15.46|15.44|15.44|0
1712341200000|2024-04-05 18:20:00|15.45|15.45|15.4|15.4|15.46|15.46|15.4|15.4|0
1712341500000|2024-04-05 18:25:00|15.41|15.41|15.38|15.38|15.42|15.42|15.38|15.38|0
1712341800000|2024-04-05 18:30:00|15.41|15.41|15.4|15.4|15.41|15.41|15.37|15.37|0
1712342100000|2024-04-05 18:35:00|15.39|15.39|15.43|15.43|15.43|15.43|15.39|15.39|0
1712342400000|2024-04-05 18:40:00|15.44|15.44|15.42|15.42|15.44|15.44|15.41|15.41|0
1712342700000|2024-04-05 18:45:00|15.41|15.41|15.4|15.4|15.41|15.41|15.39|15.39|0
1712343000000|2024-04-05 18:50:00|15.41|15.41|15.37|15.37|15.41|15.41|15.36|15.36|0
1712343300000|2024-04-05 18:55:00|15.38|15.38|15.37|15.37|15.38|15.38|15.36|15.36|0
1712343600000|2024-04-05 19:00:00|15.38|15.38|15.44|15.44|15.45|15.45|15.37|15.37|0
1712343900000|2024-04-05 19:05:00|15.45|15.45|15.45|15.45|15.46|15.46|15.43|15.43|0
1712344200000|2024-04-05 19:10:00|15.46|15.46|15.46|15.46|15.46|15.46|15.44|15.44|0
1712344500000|2024-04-05 19:15:00|15.45|15.45|15.45|15.45|15.45|15.45|15.43|15.43|0
1712344800000|2024-04-05 19:20:00|15.44|15.44|15.44|15.44|15.45|15.45|15.43|15.43|0
1712345100000|2024-04-05 19:25:00|15.43|15.43|15.43|15.43|15.44|15.44|15.42|15.42|0
1712345400000|2024-04-05 19:30:00|15.44|15.44|15.44|15.44|15.45|15.45|15.41|15.41|0
1712345700000|2024-04-05 19:35:00|15.43|15.43|15.4|15.4|15.44|15.44|15.39|15.39|0
1712346000000|2024-04-05 19:40:00|15.39|15.39|15.37|15.37|15.4|15.4|15.37|15.37|0
1712346300000|2024-04-05 19:45:00|15.38|15.38|15.39|15.39|15.39|15.39|15.37|15.37|0
1712346600000|2024-04-05 19:50:00|15.4|15.4|15.39|15.39|15.41|15.41|15.38|15.38|0
1712346900000|2024-04-05 19:55:00|15.38|15.38|15.39|15.39|15.39|15.39|15.36|15.36|0
1712347200000|2024-04-05 20:00:00|15.38|15.38|15.41|15.41|15.42|15.42|15.38|15.38|0
1712563200000|2024-04-08 08:00:00|15.59|15.59|15.57|15.57|15.59|15.59|15.46|15.46|0
1712563500000|2024-04-08 08:05:00|15.58|15.58|15.58|15.58|15.58|15.58|15.57|15.57|0
1712563800000|2024-04-08 08:10:00|15.53|15.53|15.57|15.57|15.57|15.57|15.53|15.53|0
1712564100000|2024-04-08 08:15:00|15.58|15.58|15.63|15.63|15.63|15.63|15.52|15.52|0
1712564400000|2024-04-08 08:20:00|15.57|15.57|15.49|15.49|15.61|15.61|15.49|15.49|0
1712564700000|2024-04-08 08:25:00|15.54|15.54|15.5|15.5|15.54|15.54|15.5|15.5|0
1712565000000|2024-04-08 08:30:00|15.48|15.48|15.54|15.54|15.54|15.54|15.48|15.48|0
1712565600000|2024-04-08 08:40:00|15.53|15.53|15.54|15.54|15.54|15.54|15.53|15.53|0
1712565900000|2024-04-08 08:45:00|15.56|15.56|15.58|15.58|15.58|15.58|15.56|15.56|0
1712566500000|2024-04-08 08:55:00|15.59|15.59|15.59|15.59|15.63|15.63|15.53|15.53|0
1712566800000|2024-04-08 09:00:00|15.62|15.62|15.62|15.62|15.62|15.62|15.62|15.62|0
1712567100000|2024-04-08 09:05:00|15.65|15.65|15.63|15.63|15.69|15.69|15.59|15.59|0
1712567400000|2024-04-08 09:10:00|15.64|15.64|15.65|15.65|15.65|15.65|15.59|15.59|0
1712567700000|2024-04-08 09:15:00|15.6|15.6|15.59|15.59|15.6|15.6|15.59|15.59|0
1712568000000|2024-04-08 09:20:00|15.65|15.65|15.63|15.63|15.65|15.65|15.63|15.63|0
1712568300000|2024-04-08 09:25:00|15.64|15.64|15.63|15.63|15.64|15.64|15.59|15.59|0
1712568600000|2024-04-08 09:30:00|15.6|15.6|15.63|15.63|15.64|15.64|15.59|15.59|0
1712568900000|2024-04-08 09:35:00|15.64|15.64|15.64|15.64|15.67|15.67|15.64|15.64|0
1712569200000|2024-04-08 09:40:00|15.65|15.65|15.65|15.65|15.65|15.65|15.65|15.65|0
1712569500000|2024-04-08 09:45:00|15.64|15.64|15.64|15.64|15.64|15.64|15.64|15.64|0
1712569800000|2024-04-08 09:50:00|15.63|15.63|15.64|15.64|15.64|15.64|15.62|15.62|0
1712570100000|2024-04-08 09:55:00|15.65|15.65|15.69|15.69|15.72|15.72|15.65|15.65|0
1712570400000|2024-04-08 10:00:00|15.7|15.7|15.69|15.69|15.7|15.7|15.69|15.69|0
1712570700000|2024-04-08 10:05:00|15.67|15.67|15.68|15.68|15.69|15.69|15.67|15.67|0
1712571000000|2024-04-08 10:10:00|15.69|15.69|15.72|15.72|15.74|15.74|15.68|15.68|0
1712571300000|2024-04-08 10:15:00|15.71|15.71|15.7|15.7|15.72|15.72|15.69|15.69|0
1712571600000|2024-04-08 10:20:00|15.68|15.68|15.69|15.69|15.69|15.69|15.68|15.68|0
1712572500000|2024-04-08 10:35:00|15.68|15.68|15.71|15.71|15.71|15.71|15.68|15.68|0
1712572800000|2024-04-08 10:40:00|15.69|15.69|15.7|15.7|15.7|15.7|15.65|15.65|0
1712573100000|2024-04-08 10:45:00|15.69|15.69|15.68|15.68|15.69|15.69|15.68|15.68|0
1712573400000|2024-04-08 10:50:00|15.69|15.69|15.67|15.67|15.69|15.69|15.67|15.67|0
1712573700000|2024-04-08 10:55:00|15.68|15.68|15.67|15.67|15.68|15.68|15.67|15.67|0
1712574000000|2024-04-08 11:00:00|15.66|15.66|15.66|15.66|15.66|15.66|15.66|15.66|0
1712574300000|2024-04-08 11:05:00|15.64|15.64|15.79|15.79|15.79|15.79|15.64|15.64|0
1712574600000|2024-04-08 11:10:00|15.8|15.8|15.81|15.81|15.81|15.81|15.8|15.8|0
1712574900000|2024-04-08 11:15:00|15.8|15.8|15.8|15.8|15.8|15.8|15.79|15.79|0
1712575200000|2024-04-08 11:20:00|15.79|15.79|15.82|15.82|15.82|15.82|15.79|15.79|0
1712575500000|2024-04-08 11:25:00|15.8|15.8|15.79|15.79|15.82|15.82|15.79|15.79|0
1712575800000|2024-04-08 11:30:00|15.8|15.8|15.79|15.79|15.81|15.81|15.79|15.79|0
1712576100000|2024-04-08 11:35:00|15.82|15.82|15.79|15.79|15.82|15.82|15.79|15.79|0
1712576400000|2024-04-08 11:40:00|15.8|15.8|15.82|15.82|15.82|15.82|15.8|15.8|0
1712576700000|2024-04-08 11:45:00|15.83|15.83|15.79|15.79|15.83|15.83|15.79|15.79|0
1712577000000|2024-04-08 11:50:00|15.81|15.81|15.79|15.79|15.83|15.83|15.79|15.79|0
1712577300000|2024-04-08 11:55:00|15.82|15.82|15.81|15.81|15.82|15.82|15.81|15.81|0
1712577600000|2024-04-08 12:00:00|15.52|15.52|15.52|15.52|15.52|15.52|15.52|15.52|0
1712577900000|2024-04-08 12:05:00|15.81|15.81|15.84|15.84|15.84|15.84|15.81|15.81|0
1712578200000|2024-04-08 12:10:00|15.83|15.83|15.83|15.83|15.83|15.83|15.83|15.83|0
1712578500000|2024-04-08 12:15:00|15.84|15.84|15.83|15.83|15.84|15.84|15.83|15.83|0
1712578800000|2024-04-08 12:20:00|15.84|15.84|15.84|15.84|15.84|15.84|15.8|15.8|0
1712579100000|2024-04-08 12:25:00|15.82|15.82|15.82|15.82|15.82|15.82|15.82|15.82|0
1712579400000|2024-04-08 12:30:00|15.83|15.83|15.82|15.82|15.83|15.83|15.79|15.79|0
1712579700000|2024-04-08 12:35:00|15.84|15.84|15.82|15.82|15.85|15.85|15.79|15.79|0
1712580000000|2024-04-08 12:40:00|15.83|15.83|15.84|15.84|15.84|15.84|15.82|15.82|0
1712580600000|2024-04-08 12:50:00|15.83|15.83|15.82|15.82|15.83|15.83|15.82|15.82|0
1712580900000|2024-04-08 12:55:00|15.83|15.83|15.82|15.82|15.83|15.83|15.82|15.82|0
1712581200000|2024-04-08 13:00:00|15.81|15.81|15.79|15.79|15.82|15.82|15.79|15.79|0
1712581500000|2024-04-08 13:05:00|15.81|15.81|15.84|15.84|15.84|15.84|15.79|15.79|0
1712581800000|2024-04-08 13:10:00|15.83|15.83|15.79|15.79|15.83|15.83|15.79|15.79|0
1712582100000|2024-04-08 13:15:00|15.8|15.8|15.79|15.79|15.84|15.84|15.79|15.79|0
1712582400000|2024-04-08 13:20:00|15.81|15.81|15.82|15.82|15.84|15.84|15.79|15.79|0
1712582700000|2024-04-08 13:25:00|15.87|15.87|15.79|15.79|15.96|15.96|15.79|15.79|0
1712583000000|2024-04-08 13:30:00|15.78|15.78|15.67|15.67|15.91|15.91|15.67|15.67|0
1712583300000|2024-04-08 13:35:00|15.66|15.66|15.57|15.57|15.73|15.73|15.57|15.57|0
1712583600000|2024-04-08 13:40:00|15.58|15.58|15.74|15.74|15.75|15.75|15.51|15.51|0
1712583900000|2024-04-08 13:45:00|15.7|15.7|15.71|15.71|15.74|15.74|15.64|15.64|0
1712584200000|2024-04-08 13:50:00|15.72|15.72|15.68|15.68|15.72|15.72|15.63|15.63|0
1712584500000|2024-04-08 13:55:00|15.69|15.69|15.6|15.6|15.69|15.69|15.59|15.59|0
1712584800000|2024-04-08 14:00:00|15.58|15.58|15.57|15.57|15.6|15.6|15.55|15.55|0
1712585100000|2024-04-08 14:05:00|15.56|15.56|15.46|15.46|15.56|15.56|15.41|15.41|0
1712585400000|2024-04-08 14:10:00|15.47|15.47|15.48|15.48|15.5|15.5|15.44|15.44|0
1712585700000|2024-04-08 14:15:00|15.47|15.47|15.44|15.44|15.49|15.49|15.44|15.44|0
1712586000000|2024-04-08 14:20:00|15.45|15.45|15.49|15.49|15.53|15.53|15.44|15.44|0
1712586300000|2024-04-08 14:25:00|15.5|15.5|15.52|15.52|15.53|15.53|15.47|15.47|0
1712586600000|2024-04-08 14:30:00|15.54|15.54|15.53|15.53|15.56|15.56|15.51|15.51|0
1712586900000|2024-04-08 14:35:00|15.52|15.52|15.54|15.54|15.57|15.57|15.52|15.52|0
1712587200000|2024-04-08 14:40:00|15.53|15.53|15.52|15.52|15.57|15.57|15.51|15.51|0
1712587500000|2024-04-08 14:45:00|15.53|15.53|15.46|15.46|15.53|15.53|15.46|15.46|0
1712587800000|2024-04-08 14:50:00|15.47|15.47|15.54|15.54|15.54|15.54|15.47|15.47|0
1712588100000|2024-04-08 14:55:00|15.55|15.55|15.55|15.55|15.57|15.57|15.54|15.54|0
1712588400000|2024-04-08 15:00:00|15.56|15.56|15.67|15.67|15.68|15.68|15.56|15.56|0
1712588700000|2024-04-08 15:05:00|15.68|15.68|15.71|15.71|15.72|15.72|15.67|15.67|0
1712589000000|2024-04-08 15:10:00|15.7|15.7|15.72|15.72|15.73|15.73|15.69|15.69|0
1712589300000|2024-04-08 15:15:00|15.73|15.73|15.68|15.68|15.74|15.74|15.67|15.67|0
1712589600000|2024-04-08 15:20:00|15.69|15.69|15.71|15.71|15.72|15.72|15.69|15.69|0
1712589900000|2024-04-08 15:25:00|15.7|15.7|15.68|15.68|15.7|15.7|15.66|15.66|0
1712590200000|2024-04-08 15:30:00|15.67|15.67|15.67|15.67|15.67|15.67|15.65|15.65|0
1712590500000|2024-04-08 15:35:00|15.68|15.68|15.68|15.68|15.69|15.69|15.63|15.63|0
1712590800000|2024-04-08 15:40:00|15.69|15.69|15.71|15.71|15.71|15.71|15.67|15.67|0
1712591100000|2024-04-08 15:45:00|15.7|15.7|15.71|15.71|15.71|15.71|15.68|15.68|0
1712591400000|2024-04-08 15:50:00|15.72|15.72|15.69|15.69|15.74|15.74|15.69|15.69|0
1712591700000|2024-04-08 15:55:00|15.67|15.67|15.67|15.67|15.68|15.68|15.64|15.64|0
1712592000000|2024-04-08 16:00:00|15.68|15.68|15.64|15.64|15.68|15.68|15.64|15.64|0
1712592300000|2024-04-08 16:05:00|15.63|15.63|15.65|15.65|15.65|15.65|15.63|15.63|0
1712592600000|2024-04-08 16:10:00|15.64|15.64|15.63|15.63|15.65|15.65|15.63|15.63|0
1712592900000|2024-04-08 16:15:00|15.62|15.62|15.71|15.71|15.71|15.71|15.62|15.62|0
1712593200000|2024-04-08 16:20:00|15.7|15.7|15.66|15.66|15.7|15.7|15.65|15.65|0
1712593500000|2024-04-08 16:25:00|15.67|15.67|15.69|15.69|15.7|15.7|15.67|15.67|0
1712593800000|2024-04-08 16:30:00|15.68|15.68|15.69|15.69|15.69|15.69|15.68|15.68|0
1712594100000|2024-04-08 16:35:00|15.7|15.7|15.68|15.68|15.7|15.7|15.67|15.67|0
1712594400000|2024-04-08 16:40:00|15.69|15.69|15.66|15.66|15.69|15.69|15.66|15.66|0
1712594700000|2024-04-08 16:45:00|15.67|15.67|15.67|15.67|15.69|15.69|15.66|15.66|0
1712595000000|2024-04-08 16:50:00|15.68|15.68|15.65|15.65|15.68|15.68|15.64|15.64|0
1712595300000|2024-04-08 16:55:00|15.66|15.66|15.67|15.67|15.67|15.67|15.65|15.65|0
1712595600000|2024-04-08 17:00:00|15.68|15.68|15.69|15.69|15.69|15.69|15.66|15.66|0
1712595900000|2024-04-08 17:05:00|15.68|15.68|15.64|15.64|15.68|15.68|15.64|15.64|0
1712596200000|2024-04-08 17:10:00|15.66|15.66|15.66|15.66|15.68|15.68|15.65|15.65|0
1712596500000|2024-04-08 17:15:00|15.65|15.65|15.66|15.66|15.66|15.66|15.64|15.64|0
1712596800000|2024-04-08 17:20:00|15.65|15.65|15.64|15.64|15.65|15.65|15.64|15.64|0
1712597100000|2024-04-08 17:25:00|15.65|15.65|15.61|15.61|15.65|15.65|15.61|15.61|0
1712597400000|2024-04-08 17:30:00|15.6|15.6|15.64|15.64|15.64|15.64|15.6|15.6|0
1712597700000|2024-04-08 17:35:00|15.63|15.63|15.64|15.64|15.64|15.64|15.62|15.62|0
1712598000000|2024-04-08 17:40:00|15.63|15.63|15.59|15.59|15.63|15.63|15.59|15.59|0
1712598300000|2024-04-08 17:45:00|15.58|15.58|15.59|15.59|15.6|15.6|15.58|15.58|0
1712598600000|2024-04-08 17:50:00|15.6|15.6|15.59|15.59|15.6|15.6|15.58|15.58|0
1712598900000|2024-04-08 17:55:00|15.58|15.58|15.59|15.59|15.61|15.61|15.58|15.58|0
1712599200000|2024-04-08 18:00:00|15.6|15.6|15.57|15.57|15.6|15.6|15.56|15.56|0
1712599500000|2024-04-08 18:05:00|15.56|15.56|15.57|15.57|15.58|15.58|15.56|15.56|0
1712599800000|2024-04-08 18:10:00|15.56|15.56|15.6|15.6|15.6|15.6|15.56|15.56|0
1712600100000|2024-04-08 18:15:00|15.61|15.61|15.59|15.59|15.61|15.61|15.59|15.59|0
1712600400000|2024-04-08 18:20:00|15.58|15.58|15.55|15.55|15.58|15.58|15.55|15.55|0
1712600700000|2024-04-08 18:25:00|15.56|15.56|15.58|15.58|15.59|15.59|15.56|15.56|0
1712601000000|2024-04-08 18:30:00|15.59|15.59|15.58|15.58|15.59|15.59|15.56|15.56|0
1712601300000|2024-04-08 18:35:00|15.57|15.57|15.59|15.59|15.59|15.59|15.57|15.57|0
1712601600000|2024-04-08 18:40:00|15.58|15.58|15.56|15.56|15.59|15.59|15.56|15.56|0
1712601900000|2024-04-08 18:45:00|15.55|15.55|15.56|15.56|15.56|15.56|15.54|15.54|0
1712602200000|2024-04-08 18:50:00|15.55|15.55|15.54|15.54|15.56|15.56|15.54|15.54|0
1712602500000|2024-04-08 18:55:00|15.55|15.55|15.55|15.55|15.56|15.56|15.54|15.54|0
1712602800000|2024-04-08 19:00:00|15.54|15.54|15.53|15.53|15.54|15.54|15.51|15.51|0
1712603100000|2024-04-08 19:05:00|15.54|15.54|15.51|15.51|15.54|15.54|15.5|15.5|0
1712603400000|2024-04-08 19:10:00|15.5|15.5|15.52|15.52|15.54|15.54|15.5|15.5|0
1712603700000|2024-04-08 19:15:00|15.53|15.53|15.51|15.51|15.53|15.53|15.5|15.5|0
1712604000000|2024-04-08 19:20:00|15.5|15.5|15.47|15.47|15.5|15.5|15.46|15.46|0
1712604300000|2024-04-08 19:25:00|15.48|15.48|15.51|15.51|15.51|15.51|15.47|15.47|0
1712604600000|2024-04-08 19:30:00|15.5|15.5|15.49|15.49|15.5|15.5|15.48|15.48|0
1712604900000|2024-04-08 19:35:00|15.48|15.48|15.47|15.47|15.49|15.49|15.47|15.47|0
1712605200000|2024-04-08 19:40:00|15.48|15.48|15.46|15.46|15.49|15.49|15.46|15.46|0
1712605500000|2024-04-08 19:45:00|15.45|15.45|15.48|15.48|15.49|15.49|15.45|15.45|0
1712605800000|2024-04-08 19:50:00|15.49|15.49|15.51|15.51|15.52|15.52|15.48|15.48|0
1712606100000|2024-04-08 19:55:00|15.5|15.5|15.52|15.52|15.52|15.52|15.49|15.49|0
1712606700000|2024-04-08 20:05:00|15.51|15.51|15.46|15.46|15.51|15.51|15.46|15.46|0
1712607000000|2024-04-08 20:10:00|15.5|15.5|15.51|15.51|15.51|15.51|15.5|15.5|0
1712607900000|2024-04-08 20:25:00|15.5|15.5|15.49|15.49|15.5|15.5|15.49|15.49|0
1712608500000|2024-04-08 20:35:00|15.5|15.5|15.49|15.49|15.5|15.5|15.49|15.49|0
1712609700000|2024-04-08 20:55:00|15.48|15.48|15.49|15.49|15.49|15.49|15.48|15.48|0
1712610000000|2024-04-08 21:00:00|15.48|15.48|15.49|15.49|15.49|15.49|15.48|15.48|0
1712610300000|2024-04-08 21:05:00|15.51|15.51|15.51|15.51|15.51|15.51|15.51|15.51|0
1712610900000|2024-04-08 21:15:00|15.52|15.52|15.54|15.54|15.54|15.54|15.52|15.52|0
1712611200000|2024-04-08 21:20:00|15.51|15.51|15.51|15.51|15.51|15.51|15.51|15.51|0
1712611800000|2024-04-08 21:30:00|15.52|15.52|15.52|15.52|15.54|15.54|15.51|15.51|0
1712612700000|2024-04-08 21:45:00|15.51|15.51|15.51|15.51|15.51|15.51|15.51|15.51|0
1712613000000|2024-04-08 21:50:00|15.54|15.54|15.54|15.54|15.54|15.54|15.54|15.54|0
1712613300000|2024-04-08 21:55:00|15.52|15.52|15.52|15.52|15.52|15.52|15.52|15.52|0
1712613900000|2024-04-08 22:05:00|15.51|15.51|15.51|15.51|15.51|15.51|15.51|15.51|0
1712614200000|2024-04-08 22:10:00|15.53|15.53|15.53|15.53|15.53|15.53|15.53|15.53|0
1712614800000|2024-04-08 22:20:00|15.5|15.5|15.5|15.5|15.5|15.5|15.5|15.5|0
1712616900000|2024-04-08 22:55:00|15.49|15.49|15.49|15.49|15.49|15.49|15.49|15.49|0
1712617200000|2024-04-08 23:00:00|15.5|15.5|15.59|15.59|15.59|15.59|15.5|15.5|0
1712617500000|2024-04-08 23:05:00|15.55|15.55|15.58|15.58|15.58|15.58|15.55|15.55|0
1712617800000|2024-04-08 23:10:00|15.57|15.57|15.53|15.53|15.58|15.58|15.53|15.53|0
1712618100000|2024-04-08 23:15:00|15.58|15.58|15.58|15.58|15.58|15.58|15.58|15.58|0
1712619000000|2024-04-08 23:30:00|15.59|15.59|15.59|15.59|15.59|15.59|15.59|15.59|0
1712619300000|2024-04-08 23:35:00|15.57|15.57|15.59|15.59|15.59|15.59|15.57|15.57|0
1712619600000|2024-04-08 23:40:00|15.58|15.58|15.59|15.59|15.59|15.59|15.58|15.58|0
1712619900000|2024-04-08 23:45:00|15.58|15.58|15.58|15.58|15.58|15.58|15.58|15.58|0
1712620200000|2024-04-08 23:50:00|15.57|15.57|15.57|15.57|15.58|15.58|15.57|15.57|0
1712620500000|2024-04-08 23:55:00|15.58|15.58|15.58|15.58|15.58|15.58|15.58|15.58|0
1712649600000|2024-04-09 08:00:00|16.04|16.04|15.55|15.55|16.04|16.04|15.54|15.54|0
1712649900000|2024-04-09 08:05:00|15.52|15.52|15.46|15.46|15.52|15.52|15.46|15.46|0
1712650500000|2024-04-09 08:15:00|15.49|15.49|15.57|15.57|15.57|15.57|15.49|15.49|0
1712650800000|2024-04-09 08:20:00|15.54|15.54|15.58|15.58|15.58|15.58|15.54|15.54|0
1712651100000|2024-04-09 08:25:00|15.49|15.49|15.49|15.49|15.49|15.49|15.49|15.49|0
1712651400000|2024-04-09 08:30:00|15.58|15.58|15.58|15.58|15.58|15.58|15.58|15.58|0
1712651700000|2024-04-09 08:35:00|15.54|15.54|15.54|15.54|15.54|15.54|15.54|15.54|0
1712652300000|2024-04-09 08:45:00|15.49|15.49|15.49|15.49|15.49|15.49|15.49|15.49|0
1712652600000|2024-04-09 08:50:00|15.5|15.5|15.5|15.5|15.5|15.5|15.5|15.5|0
1712653200000|2024-04-09 09:00:00|15.51|15.51|15.51|15.51|15.51|15.51|15.51|15.51|0
1712653500000|2024-04-09 09:05:00|15.49|15.49|15.56|15.56|15.56|15.56|15.49|15.49|0
1712653800000|2024-04-09 09:10:00|15.55|15.55|15.5|15.5|15.55|15.55|15.5|15.5|0
1712654400000|2024-04-09 09:20:00|15.48|15.48|15.48|15.48|15.48|15.48|15.48|15.48|0
1712655600000|2024-04-09 09:40:00|15.49|15.49|15.49|15.49|15.49|15.49|15.49|15.49|0
1712656200000|2024-04-09 09:50:00|15.5|15.5|15.49|15.49|15.5|15.5|15.49|15.49|0
1712656500000|2024-04-09 09:55:00|15.54|15.54|15.54|15.54|15.54|15.54|15.54|15.54|0
1712657100000|2024-04-09 10:05:00|15.48|15.48|15.49|15.49|15.5|15.5|15.48|15.48|0
1712657700000|2024-04-09 10:15:00|15.54|15.54|15.49|15.49|15.54|15.54|15.49|15.49|0
1712658000000|2024-04-09 10:20:00|15.53|15.53|15.53|15.53|15.53|15.53|15.53|15.53|0
1712658600000|2024-04-09 10:30:00|15.5|15.5|15.49|15.49|15.5|15.5|15.49|15.49|0
1712658900000|2024-04-09 10:35:00|15.48|15.48|15.49|15.49|15.49|15.49|15.46|15.46|0
1712659200000|2024-04-09 10:40:00|15.43|15.43|15.43|15.43|15.43|15.43|15.43|15.43|0
1712659500000|2024-04-09 10:45:00|15.46|15.46|15.49|15.49|15.49|15.49|15.46|15.46|0
1712659800000|2024-04-09 10:50:00|15.43|15.43|15.43|15.43|15.43|15.43|15.43|15.43|0
1712660100000|2024-04-09 10:55:00|15.48|15.48|15.48|15.48|15.49|15.49|15.48|15.48|0
1712660400000|2024-04-09 11:00:00|15.49|15.49|15.49|15.49|15.49|15.49|15.49|15.49|0
1712661300000|2024-04-09 11:15:00|15.51|15.51|15.51|15.51|15.51|15.51|15.51|15.51|0
1712662200000|2024-04-09 11:30:00|15.49|15.49|15.49|15.49|15.49|15.49|15.49|15.49|0
1712662500000|2024-04-09 11:35:00|15.5|15.5|15.5|15.5|15.5|15.5|15.49|15.49|0
1712662800000|2024-04-09 11:40:00|15.51|15.51|15.53|15.53|15.53|15.53|15.51|15.51|0
1712663100000|2024-04-09 11:45:00|15.52|15.52|15.55|15.55|15.55|15.55|15.52|15.52|0
1712663700000|2024-04-09 11:55:00|15.54|15.54|15.53|15.53|15.54|15.54|15.53|15.53|0
1712664000000|2024-04-09 12:00:00|15.59|15.59|15.59|15.59|15.59|15.59|15.59|15.59|0
1712664300000|2024-04-09 12:05:00|15.55|15.55|15.54|15.54|15.55|15.55|15.54|15.54|0
1712664600000|2024-04-09 12:10:00|15.53|15.53|15.53|15.53|15.53|15.53|15.53|15.53|0
1712665200000|2024-04-09 12:20:00|15.55|15.55|15.55|15.55|15.55|15.55|15.55|15.55|0
1712665500000|2024-04-09 12:25:00|15.53|15.53|15.53|15.53|15.53|15.53|15.53|15.53|0
1712665800000|2024-04-09 12:30:00|15.56|15.56|15.56|15.56|15.56|15.56|15.56|15.56|0
1712666100000|2024-04-09 12:35:00|15.53|15.53|15.53|15.53|15.53|15.53|15.53|15.53|0
1712666400000|2024-04-09 12:40:00|15.55|15.55|15.55|15.55|15.55|15.55|15.55|15.55|0
1712666700000|2024-04-09 12:45:00|15.54|15.54|15.54|15.54|15.54|15.54|15.54|15.54|0
1712667000000|2024-04-09 12:50:00|15.53|15.53|15.54|15.54|15.54|15.54|15.53|15.53|0
1712667300000|2024-04-09 12:55:00|15.55|15.55|15.55|15.55|15.55|15.55|15.55|15.55|0
1712667600000|2024-04-09 13:00:00|15.54|15.54|15.58|15.58|15.59|15.59|15.54|15.54|0
1712667900000|2024-04-09 13:05:00|15.59|15.59|15.56|15.56|15.59|15.59|15.56|15.56|0
1712668200000|2024-04-09 13:10:00|15.54|15.54|15.54|15.54|15.54|15.54|15.54|15.54|0
1712668500000|2024-04-09 13:15:00|15.55|15.55|15.57|15.57|15.57|15.57|15.55|15.55|0
1712668800000|2024-04-09 13:20:00|15.59|15.59|15.56|15.56|15.62|15.62|15.56|15.56|0
1712669100000|2024-04-09 13:25:00|15.61|15.61|15.61|15.61|15.63|15.63|15.61|15.61|0
1712669400000|2024-04-09 13:30:00|15.59|15.59|15.55|15.55|15.66|15.66|15.54|15.54|0
1712669700000|2024-04-09 13:35:00|15.54|15.54|15.42|15.42|15.54|15.54|15.38|15.38|0
1712670000000|2024-04-09 13:40:00|15.43|15.43|15.31|15.31|15.46|15.46|15.31|15.31|0
1712670300000|2024-04-09 13:45:00|15.32|15.32|15.38|15.38|15.41|15.41|15.31|15.31|0
1712670600000|2024-04-09 13:50:00|15.37|15.37|15.38|15.38|15.41|15.41|15.35|15.35|0
1712670900000|2024-04-09 13:55:00|15.37|15.37|15.36|15.36|15.41|15.41|15.36|15.36|0
1712671200000|2024-04-09 14:00:00|15.38|15.38|15.41|15.41|15.42|15.42|15.33|15.33|0
1712671500000|2024-04-09 14:05:00|15.42|15.42|15.39|15.39|15.43|15.43|15.38|15.38|0
1712671800000|2024-04-09 14:10:00|15.4|15.4|15.42|15.42|15.44|15.44|15.4|15.4|0
1712672100000|2024-04-09 14:15:00|15.43|15.43|15.39|15.39|15.46|15.46|15.39|15.39|0
1712672400000|2024-04-09 14:20:00|15.38|15.38|15.41|15.41|15.47|15.47|15.38|15.38|0
1712672700000|2024-04-09 14:25:00|15.42|15.42|15.28|15.28|15.42|15.42|15.28|15.28|0
1712673000000|2024-04-09 14:30:00|15.26|15.26|15.26|15.26|15.28|15.28|15.21|15.21|0
1712673300000|2024-04-09 14:35:00|15.25|15.25|15.21|15.21|15.26|15.26|15.2|15.2|0
1712673600000|2024-04-09 14:40:00|15.22|15.22|15.14|15.14|15.23|15.23|15.13|15.13|0
1712673900000|2024-04-09 14:45:00|15.15|15.15|15.06|15.06|15.18|15.18|15.06|15.06|0
1712674200000|2024-04-09 14:50:00|15.05|15.05|15.1|15.1|15.13|15.13|15.05|15.05|0
1712674500000|2024-04-09 14:55:00|15.12|15.12|15.17|15.17|15.18|15.18|15.11|15.11|0
1712674800000|2024-04-09 15:00:00|15.16|15.16|15.18|15.18|15.18|15.18|15.14|15.14|0
1712675100000|2024-04-09 15:05:00|15.19|15.19|15.18|15.18|15.2|15.2|15.17|15.17|0
1712675400000|2024-04-09 15:10:00|15.17|15.17|15.15|15.15|15.17|15.17|15.13|15.13|0
1712675700000|2024-04-09 15:15:00|15.16|15.16|15.18|15.18|15.19|15.19|15.15|15.15|0
1712676000000|2024-04-09 15:20:00|15.19|15.19|15.19|15.19|15.19|15.19|15.17|15.17|0
1712676300000|2024-04-09 15:25:00|15.18|15.18|15.18|15.18|15.18|15.18|15.17|15.17|0
1712676600000|2024-04-09 15:30:00|15.17|15.17|15.14|15.14|15.17|15.17|15.13|15.13|0
1712676900000|2024-04-09 15:35:00|15.13|15.13|15.16|15.16|15.18|15.18|15.13|15.13|0
1712677200000|2024-04-09 15:40:00|15.15|15.15|15.23|15.23|15.23|15.23|15.15|15.15|0
1712677500000|2024-04-09 15:45:00|15.22|15.22|15.26|15.26|15.28|15.28|15.22|15.22|0
1712677800000|2024-04-09 15:50:00|15.25|15.25|15.28|15.28|15.28|15.28|15.25|15.25|0
1712678100000|2024-04-09 15:55:00|15.27|15.27|15.28|15.28|15.28|15.28|15.27|15.27|0
1712678400000|2024-04-09 16:00:00|15.29|15.29|15.31|15.31|15.31|15.31|15.28|15.28|0
1712678700000|2024-04-09 16:05:00|15.3|15.3|15.31|15.31|15.32|15.32|15.29|15.29|0
1712679000000|2024-04-09 16:10:00|15.32|15.32|15.35|15.35|15.35|15.35|15.31|15.31|0
1712679300000|2024-04-09 16:15:00|15.34|15.34|15.33|15.33|15.34|15.34|15.32|15.32|0
1712679600000|2024-04-09 16:20:00|15.34|15.34|15.38|15.38|15.38|15.38|15.34|15.34|0
1712679900000|2024-04-09 16:25:00|15.39|15.39|15.39|15.39|15.4|15.4|15.39|15.39|0
1712680200000|2024-04-09 16:30:00|15.38|15.38|15.38|15.38|15.39|15.39|15.37|15.37|0
1712680500000|2024-04-09 16:35:00|15.39|15.39|15.38|15.38|15.4|15.4|15.38|15.38|0
1712680800000|2024-04-09 16:40:00|15.39|15.39|15.4|15.4|15.4|15.4|15.38|15.38|0
1712681100000|2024-04-09 16:45:00|15.39|15.39|15.38|15.38|15.39|15.39|15.37|15.37|0
1712681400000|2024-04-09 16:50:00|15.39|15.39|15.36|15.36|15.39|15.39|15.34|15.34|0
1712681700000|2024-04-09 16:55:00|15.35|15.35|15.34|15.34|15.37|15.37|15.34|15.34|0
1712682000000|2024-04-09 17:00:00|15.35|15.35|15.38|15.38|15.38|15.38|15.34|15.34|0
1712682300000|2024-04-09 17:05:00|15.37|15.37|15.38|15.38|15.38|15.38|15.36|15.36|0
1712682600000|2024-04-09 17:10:00|15.37|15.37|15.36|15.36|15.37|15.37|15.34|15.34|0
1712682900000|2024-04-09 17:15:00|15.35|15.35|15.36|15.36|15.38|15.38|15.35|15.35|0
1712683200000|2024-04-09 17:20:00|15.37|15.37|15.38|15.38|15.4|15.4|15.36|15.36|0
1712683500000|2024-04-09 17:25:00|15.39|15.39|15.41|15.41|15.42|15.42|15.39|15.39|0
1712683800000|2024-04-09 17:30:00|15.4|15.4|15.4|15.4|15.42|15.42|15.39|15.39|0
1712684100000|2024-04-09 17:35:00|15.41|15.41|15.4|15.4|15.41|15.41|15.38|15.38|0
1712684400000|2024-04-09 17:40:00|15.41|15.41|15.4|15.4|15.42|15.42|15.38|15.38|0
1712684700000|2024-04-09 17:45:00|15.39|15.39|15.4|15.4|15.4|15.4|15.38|15.38|0
1712685000000|2024-04-09 17:50:00|15.41|15.41|15.38|15.38|15.41|15.41|15.38|15.38|0
1712685300000|2024-04-09 17:55:00|15.37|15.37|15.37|15.37|15.38|15.38|15.37|15.37|0
1712685600000|2024-04-09 18:00:00|15.36|15.36|15.37|15.37|15.37|15.37|15.36|15.36|0
1712685900000|2024-04-09 18:05:00|15.38|15.38|15.38|15.38|15.39|15.39|15.37|15.37|0
1712686200000|2024-04-09 18:10:00|15.39|15.39|15.34|15.34|15.39|15.39|15.34|15.34|0
1712686500000|2024-04-09 18:15:00|15.35|15.35|15.37|15.37|15.38|15.38|15.35|15.35|0
1712686800000|2024-04-09 18:20:00|15.38|15.38|15.36|15.36|15.38|15.38|15.36|15.36|0
1712687100000|2024-04-09 18:25:00|15.37|15.37|15.36|15.36|15.38|15.38|15.36|15.36|0
1712687400000|2024-04-09 18:30:00|15.35|15.35|15.35|15.35|15.36|15.36|15.35|15.35|0
1712687700000|2024-04-09 18:35:00|15.34|15.34|15.31|15.31|15.36|15.36|15.31|15.31|0
1712688000000|2024-04-09 18:40:00|15.32|15.32|15.32|15.32|15.33|15.33|15.31|15.31|0
1712688300000|2024-04-09 18:45:00|15.33|15.33|15.31|15.31|15.33|15.33|15.31|15.31|0
1712688600000|2024-04-09 18:50:00|15.32|15.32|15.34|15.34|15.34|15.34|15.32|15.32|0
1712688900000|2024-04-09 18:55:00|15.33|15.33|15.32|15.32|15.35|15.35|15.32|15.32|0
1712689200000|2024-04-09 19:00:00|15.33|15.33|15.3|15.3|15.33|15.33|15.28|15.28|0
1712689500000|2024-04-09 19:05:00|15.31|15.31|15.27|15.27|15.31|15.31|15.27|15.27|0
1712689800000|2024-04-09 19:10:00|15.26|15.26|15.27|15.27|15.28|15.28|15.26|15.26|0
1712690100000|2024-04-09 19:15:00|15.28|15.28|15.26|15.26|15.29|15.29|15.25|15.25|0
1712690400000|2024-04-09 19:20:00|15.27|15.27|15.3|15.3|15.31|15.31|15.27|15.27|0
1712690700000|2024-04-09 19:25:00|15.31|15.31|15.35|15.35|15.35|15.35|15.31|15.31|0
1712691000000|2024-04-09 19:30:00|15.34|15.34|15.31|15.31|15.36|15.36|15.31|15.31|0
1712691300000|2024-04-09 19:35:00|15.32|15.32|15.28|15.28|15.32|15.32|15.28|15.28|0
1712691600000|2024-04-09 19:40:00|15.29|15.29|15.28|15.28|15.29|15.29|15.26|15.26|0
1712691900000|2024-04-09 19:45:00|15.27|15.27|15.28|15.28|15.29|15.29|15.26|15.26|0
1712692200000|2024-04-09 19:50:00|15.27|15.27|15.3|15.3|15.3|15.3|15.27|15.27|0
1712692500000|2024-04-09 19:55:00|15.29|15.29|15.3|15.3|15.3|15.3|15.26|15.26|0
1712692800000|2024-04-09 20:00:00|15.29|15.29|15.29|15.29|15.29|15.29|15.29|15.29|0
1712693100000|2024-04-09 20:05:00|15.31|15.31|15.29|15.29|15.31|15.31|15.29|15.29|0
1712693400000|2024-04-09 20:10:00|15.28|15.28|15.28|15.28|15.28|15.28|15.28|15.28|0
1712693700000|2024-04-09 20:15:00|15.29|15.29|15.29|15.29|15.29|15.29|15.29|15.29|0
1712694000000|2024-04-09 20:20:00|15.31|15.31|15.31|15.31|15.33|15.33|15.3|15.3|0
1712694300000|2024-04-09 20:25:00|15.3|15.3|15.3|15.3|15.3|15.3|15.3|15.3|0
1712694600000|2024-04-09 20:30:00|15.31|15.31|15.31|15.31|15.31|15.31|15.31|15.31|0
1712694900000|2024-04-09 20:35:00|15.29|15.29|15.29|15.29|15.29|15.29|15.29|15.29|0
1712695500000|2024-04-09 20:45:00|15.28|15.28|15.28|15.28|15.28|15.28|15.28|15.28|0
1712695800000|2024-04-09 20:50:00|15.29|15.29|15.28|15.28|15.31|15.31|15.28|15.28|0
1712697000000|2024-04-09 21:10:00|15.29|15.29|15.28|15.28|15.29|15.29|15.28|15.28|0
1712698200000|2024-04-09 21:30:00|15.32|15.32|15.32|15.32|15.32|15.32|15.32|15.32|0
1712699100000|2024-04-09 21:45:00|15.3|15.3|15.3|15.3|15.3|15.3|15.3|15.3|0
1712699700000|2024-04-09 21:55:00|15.31|15.31|15.3|15.3|15.31|15.31|15.3|15.3|0
1712700000000|2024-04-09 22:00:00|15.31|15.31|15.3|15.3|15.31|15.31|15.3|15.3|0
1712700900000|2024-04-09 22:15:00|15.31|15.31|15.31|15.31|15.31|15.31|15.31|15.31|0
1712701500000|2024-04-09 22:25:00|15.3|15.3|15.3|15.3|15.3|15.3|15.3|15.3|0
1712701800000|2024-04-09 22:30:00|15.31|15.31|15.29|15.29|15.31|15.31|15.29|15.29|0
1712702700000|2024-04-09 22:45:00|15.28|15.28|15.29|15.29|15.29|15.29|15.28|15.28|0
1712703900000|2024-04-09 23:05:00|15.31|15.31|15.31|15.31|15.31|15.31|15.31|15.31|0
1712704200000|2024-04-09 23:10:00|15.3|15.3|15.31|15.31|15.31|15.31|15.3|15.3|0
1712704800000|2024-04-09 23:20:00|15.3|15.3|15.32|15.32|15.34|15.34|15.3|15.3|0
1712705100000|2024-04-09 23:25:00|15.31|15.31|15.31|15.31|15.32|15.32|15.31|15.31|0
1712705700000|2024-04-09 23:35:00|15.33|15.33|15.33|15.33|15.33|15.33|15.33|15.33|0
1712706300000|2024-04-09 23:45:00|15.32|15.32|15.32|15.32|15.32|15.32|15.32|15.32|0
1712706600000|2024-04-09 23:50:00|15.31|15.31|15.33|15.33|15.33|15.33|15.29|15.29|0
1712706900000|2024-04-09 23:55:00|15.31|15.31|15.33|15.33|15.33|15.33|15.3|15.3|0
1712736000000|2024-04-10 08:00:00|15.32|15.32|15.35|15.35|15.43|15.43|15.32|15.32|0
1712736300000|2024-04-10 08:05:00|15.42|15.42|15.42|15.42|15.42|15.42|15.42|15.42|0
1712736900000|2024-04-10 08:15:00|15.38|15.38|15.33|15.33|15.38|15.38|15.33|15.33|0
1712737500000|2024-04-10 08:25:00|15.35|15.35|15.35|15.35|15.35|15.35|15.35|15.35|0
1712737800000|2024-04-10 08:30:00|15.32|15.32|15.32|15.32|15.32|15.32|15.32|15.32|0
1712739000000|2024-04-10 08:50:00|15.29|15.29|15.33|15.33|15.33|15.33|15.29|15.29|0
1712739900000|2024-04-10 09:05:00|15.31|15.31|15.31|15.31|15.31|15.31|15.31|15.31|0
1712740200000|2024-04-10 09:10:00|15.33|15.33|15.33|15.33|15.33|15.33|15.33|15.33|0
1712743800000|2024-04-10 10:10:00|15.32|15.32|15.33|15.33|15.33|15.33|15.32|15.32|0
1712744100000|2024-04-10 10:15:00|15.32|15.32|15.32|15.32|15.32|15.32|15.32|15.32|0
1712744400000|2024-04-10 10:20:00|15.33|15.33|15.33|15.33|15.33|15.33|15.33|15.33|0
1712744700000|2024-04-10 10:25:00|15.32|15.32|15.33|15.33|15.33|15.33|15.32|15.32|0
1712745000000|2024-04-10 10:30:00|15.32|15.32|15.29|15.29|15.32|15.32|15.29|15.29|0
1712746200000|2024-04-10 10:50:00|15.28|15.28|15.28|15.28|15.28|15.28|15.28|15.28|0
1712746800000|2024-04-10 11:00:00|15.26|15.26|15.26|15.26|15.26|15.26|15.26|15.26|0
1712747400000|2024-04-10 11:10:00|15.28|15.28|15.29|15.29|15.29|15.29|15.28|15.28|0
1712747700000|2024-04-10 11:15:00|15.28|15.28|15.29|15.29|15.29|15.29|15.28|15.28|0
1712748000000|2024-04-10 11:20:00|15.28|15.28|15.28|15.28|15.28|15.28|15.28|15.28|0
1712749500000|2024-04-10 11:45:00|15.25|15.25|15.25|15.25|15.25|15.25|15.25|15.25|0
1712749800000|2024-04-10 11:50:00|15.28|15.28|15.28|15.28|15.28|15.28|15.25|15.25|0
1712750100000|2024-04-10 11:55:00|15.29|15.29|15.26|15.26|15.31|15.31|15.26|15.26|0
1712750400000|2024-04-10 12:00:00|15.25|15.25|15.25|15.25|15.25|15.25|15.25|15.25|0
1712750700000|2024-04-10 12:05:00|15.29|15.29|15.29|15.29|15.29|15.29|15.29|15.29|0
1712751300000|2024-04-10 12:15:00|15.3|15.3|15.28|15.28|15.3|15.3|15.28|15.28|0
1712751900000|2024-04-10 12:25:00|15.29|15.29|15.31|15.31|15.31|15.31|15.29|15.29|0
1712752200000|2024-04-10 12:30:00|15.22|15.22|14.79|14.79|15.22|15.22|14.72|14.72|0
1712752500000|2024-04-10 12:35:00|14.83|14.83|14.81|14.81|14.86|14.86|14.73|14.73|0
1712752800000|2024-04-10 12:40:00|14.77|14.77|14.82|14.82|14.82|14.82|14.75|14.75|0
1712753100000|2024-04-10 12:45:00|14.8|14.8|14.78|14.78|14.83|14.83|14.78|14.78|0
1712753400000|2024-04-10 12:50:00|14.77|14.77|14.83|14.83|14.86|14.86|14.73|14.73|0
1712753700000|2024-04-10 12:55:00|14.81|14.81|14.81|14.81|14.83|14.83|14.8|14.8|0
1712754000000|2024-04-10 13:00:00|14.8|14.8|14.79|14.79|14.83|14.83|14.74|14.74|0
1712754300000|2024-04-10 13:05:00|14.78|14.78|14.73|14.73|14.78|14.78|14.73|14.73|0
1712754600000|2024-04-10 13:10:00|14.72|14.72|14.67|14.67|14.72|14.72|14.62|14.62|0
1712754900000|2024-04-10 13:15:00|14.63|14.63|14.71|14.71|14.73|14.73|14.63|14.63|0
1712755200000|2024-04-10 13:20:00|14.7|14.7|14.7|14.7|14.72|14.72|14.67|14.67|0
1712755500000|2024-04-10 13:25:00|14.73|14.73|14.76|14.76|14.82|14.82|14.7|14.7|0
1712755800000|2024-04-10 13:30:00|14.82|14.82|15.03|15.03|15.03|15.03|14.72|14.72|0
1712756100000|2024-04-10 13:35:00|15.07|15.07|15|15|15.07|15.07|14.93|14.93|0
1712756400000|2024-04-10 13:40:00|14.98|14.98|15.11|15.11|15.11|15.11|14.9|14.9|0
1712756700000|2024-04-10 13:45:00|15.1|15.1|15.02|15.02|15.1|15.1|15.01|15.01|0
1712757000000|2024-04-10 13:50:00|15.03|15.03|15.19|15.19|15.21|15.21|15.03|15.03|0
1712757300000|2024-04-10 13:55:00|15.18|15.18|15.22|15.22|15.24|15.24|15.17|15.17|0
1712757600000|2024-04-10 14:00:00|15.21|15.21|15.19|15.19|15.21|15.21|15.15|15.15|0
1712757900000|2024-04-10 14:05:00|15.21|15.21|15.21|15.21|15.23|15.23|15.17|15.17|0
1712758200000|2024-04-10 14:10:00|15.18|15.18|15.22|15.22|15.24|15.24|15.18|15.18|0
1712758500000|2024-04-10 14:15:00|15.21|15.21|15.22|15.22|15.25|15.25|15.17|15.17|0
1712758800000|2024-04-10 14:20:00|15.21|15.21|15.3|15.3|15.31|15.31|15.21|15.21|0
1712759100000|2024-04-10 14:25:00|15.31|15.31|15.34|15.34|15.35|15.35|15.31|15.31|0
1712759400000|2024-04-10 14:30:00|15.35|15.35|15.34|15.34|15.36|15.36|15.31|15.31|0
1712759700000|2024-04-10 14:35:00|15.35|15.35|15.38|15.38|15.41|15.41|15.33|15.33|0
1712760000000|2024-04-10 14:40:00|15.37|15.37|15.38|15.38|15.4|15.4|15.37|15.37|0
1712760300000|2024-04-10 14:45:00|15.36|15.36|15.34|15.34|15.37|15.37|15.32|15.32|0
1712760600000|2024-04-10 14:50:00|15.35|15.35|15.31|15.31|15.37|15.37|15.31|15.31|0
1712760900000|2024-04-10 14:55:00|15.32|15.32|15.28|15.28|15.33|15.33|15.27|15.27|0
1712761200000|2024-04-10 15:00:00|15.29|15.29|15.28|15.28|15.31|15.31|15.25|15.25|0
1712761500000|2024-04-10 15:05:00|15.27|15.27|15.25|15.25|15.28|15.28|15.23|15.23|0
1712761800000|2024-04-10 15:10:00|15.24|15.24|15.27|15.27|15.28|15.28|15.24|15.24|0
1712762100000|2024-04-10 15:15:00|15.28|15.28|15.26|15.26|15.29|15.29|15.25|15.25|0
1712762400000|2024-04-10 15:20:00|15.28|15.28|15.27|15.27|15.29|15.29|15.26|15.26|0
1712762700000|2024-04-10 15:25:00|15.28|15.28|15.28|15.28|15.28|15.28|15.26|15.26|0
1712763000000|2024-04-10 15:30:00|15.26|15.26|15.24|15.24|15.27|15.27|15.22|15.22|0
1712763300000|2024-04-10 15:35:00|15.23|15.23|15.21|15.21|15.24|15.24|15.2|15.2|0
1712763600000|2024-04-10 15:40:00|15.2|15.2|15.2|15.2|15.21|15.21|15.17|15.17|0
1712763900000|2024-04-10 15:45:00|15.19|15.19|15.16|15.16|15.2|15.2|15.16|15.16|0
1712764200000|2024-04-10 15:50:00|15.17|15.17|15.2|15.2|15.2|15.2|15.15|15.15|0
1712764500000|2024-04-10 15:55:00|15.19|15.19|15.21|15.21|15.22|15.22|15.19|15.19|0
1712764800000|2024-04-10 16:00:00|15.22|15.22|15.22|15.22|15.22|15.22|15.18|15.18|0
1712765100000|2024-04-10 16:05:00|15.21|15.21|15.19|15.19|15.23|15.23|15.19|15.19|0
1712765400000|2024-04-10 16:10:00|15.2|15.2|15.22|15.22|15.23|15.23|15.2|15.2|0
1712765700000|2024-04-10 16:15:00|15.23|15.23|15.22|15.22|15.23|15.23|15.21|15.21|0
1712766000000|2024-04-10 16:20:00|15.23|15.23|15.27|15.27|15.27|15.27|15.23|15.23|0
1712766300000|2024-04-10 16:25:00|15.26|15.26|15.26|15.26|15.28|15.28|15.26|15.26|0
1712766600000|2024-04-10 16:30:00|15.27|15.27|15.26|15.26|15.27|15.27|15.24|15.24|0
1712766900000|2024-04-10 16:35:00|15.27|15.27|15.28|15.28|15.28|15.28|15.27|15.27|0
1712767200000|2024-04-10 16:40:00|15.29|15.29|15.28|15.28|15.29|15.29|15.28|15.28|0
1712767500000|2024-04-10 16:45:00|15.27|15.27|15.27|15.27|15.28|15.28|15.26|15.26|0
1712767800000|2024-04-10 16:50:00|15.28|15.28|15.29|15.29|15.29|15.29|15.28|15.28|0
1712768100000|2024-04-10 16:55:00|15.28|15.28|15.25|15.25|15.28|15.28|15.24|15.24|0
1712768400000|2024-04-10 17:00:00|15.26|15.26|15.2|15.2|15.26|15.26|15.19|15.19|0
1712768700000|2024-04-10 17:05:00|15.18|15.18|15.15|15.15|15.19|15.19|15.15|15.15|0
1712769000000|2024-04-10 17:10:00|15.16|15.16|15.15|15.15|15.16|15.16|15.12|15.12|0
1712769300000|2024-04-10 17:15:00|15.16|15.16|15.21|15.21|15.21|15.21|15.16|15.16|0
1712769600000|2024-04-10 17:20:00|15.22|15.22|15.3|15.3|15.3|15.3|15.22|15.22|0
1712769900000|2024-04-10 17:25:00|15.31|15.31|15.28|15.28|15.32|15.32|15.28|15.28|0
1712770200000|2024-04-10 17:30:00|15.27|15.27|15.23|15.23|15.28|15.28|15.22|15.22|0
1712770500000|2024-04-10 17:35:00|15.25|15.25|15.17|15.17|15.25|15.25|15.16|15.16|0
1712770800000|2024-04-10 17:40:00|15.18|15.18|15.19|15.19|15.22|15.22|15.17|15.17|0
1712771100000|2024-04-10 17:45:00|15.18|15.18|15.2|15.2|15.2|15.2|15.18|15.18|0
1712771400000|2024-04-10 17:50:00|15.21|15.21|15.21|15.21|15.22|15.22|15.18|15.18|0
1712771700000|2024-04-10 17:55:00|15.22|15.22|15.26|15.26|15.28|15.28|15.22|15.22|0
1712772000000|2024-04-10 18:00:00|15.27|15.27|15.26|15.26|15.27|15.27|15.23|15.23|0
1712772300000|2024-04-10 18:05:00|15.25|15.25|15.25|15.25|15.26|15.26|15.23|15.23|0
1712772600000|2024-04-10 18:10:00|15.24|15.24|15.25|15.25|15.26|15.26|15.23|15.23|0
1712772900000|2024-04-10 18:15:00|15.26|15.26|15.21|15.21|15.26|15.26|15.19|15.19|0
1712773200000|2024-04-10 18:20:00|15.22|15.22|15.17|15.17|15.23|15.23|15.16|15.16|0
1712773500000|2024-04-10 18:25:00|15.16|15.16|15.16|15.16|15.19|15.19|15.16|15.16|0
1712773800000|2024-04-10 18:30:00|15.15|15.15|15.17|15.17|15.17|15.17|15.14|15.14|0
1712774100000|2024-04-10 18:35:00|15.16|15.16|15.19|15.19|15.19|15.19|15.16|15.16|0
1712774400000|2024-04-10 18:40:00|15.2|15.2|15.19|15.19|15.2|15.2|15.18|15.18|0
1712774700000|2024-04-10 18:45:00|15.2|15.2|15.22|15.22|15.22|15.22|15.19|15.19|0
1712775000000|2024-04-10 18:50:00|15.21|15.21|15.22|15.22|15.23|15.23|15.2|15.2|0
1712775300000|2024-04-10 18:55:00|15.21|15.21|15.18|15.18|15.21|15.21|15.17|15.17|0
1712775600000|2024-04-10 19:00:00|15.17|15.17|15.15|15.15|15.19|15.19|15.14|15.14|0
1712775900000|2024-04-10 19:05:00|15.16|15.16|15.18|15.18|15.19|15.19|15.16|15.16|0
1712776200000|2024-04-10 19:10:00|15.19|15.19|15.18|15.18|15.2|15.2|15.17|15.17|0
1712776500000|2024-04-10 19:15:00|15.19|15.19|15.23|15.23|15.23|15.23|15.19|15.19|0
1712776800000|2024-04-10 19:20:00|15.24|15.24|15.25|15.25|15.26|15.26|15.22|15.22|0
1712777100000|2024-04-10 19:25:00|15.24|15.24|15.25|15.25|15.28|15.28|15.24|15.24|0
1712777400000|2024-04-10 19:30:00|15.23|15.23|15.23|15.23|15.23|15.23|15.21|15.21|0
1712777700000|2024-04-10 19:35:00|15.24|15.24|15.24|15.24|15.24|15.24|15.23|15.23|0
1712778000000|2024-04-10 19:40:00|15.25|15.25|15.27|15.27|15.28|15.28|15.25|15.25|0
1712778300000|2024-04-10 19:45:00|15.26|15.26|15.32|15.32|15.33|15.33|15.26|15.26|0
1712778600000|2024-04-10 19:50:00|15.33|15.33|15.33|15.33|15.33|15.33|15.29|15.29|0
1712778900000|2024-04-10 19:55:00|15.34|15.34|15.33|15.33|15.35|15.35|15.33|15.33|0
1712779200000|2024-04-10 20:00:00|15.32|15.32|15.35|15.35|15.36|15.36|15.28|15.28|0
1712779500000|2024-04-10 20:05:00|15.34|15.34|15.31|15.31|15.34|15.34|15.31|15.31|0
1712779800000|2024-04-10 20:10:00|15.29|15.29|15.31|15.31|15.31|15.31|15.29|15.29|0
1712780400000|2024-04-10 20:20:00|15.32|15.32|15.33|15.33|15.33|15.33|15.32|15.32|0
1712780700000|2024-04-10 20:25:00|15.32|15.32|15.33|15.33|15.33|15.33|15.32|15.32|0
1712781000000|2024-04-10 20:30:00|15.32|15.32|15.29|15.29|15.32|15.32|15.29|15.29|0
1712781300000|2024-04-10 20:35:00|15.28|15.28|15.29|15.29|15.29|15.29|15.28|15.28|0
1712781600000|2024-04-10 20:40:00|15.27|15.27|15.29|15.29|15.29|15.29|15.27|15.27|0
1712781900000|2024-04-10 20:45:00|15.28|15.28|15.28|15.28|15.28|15.28|15.28|15.28|0
1712782500000|2024-04-10 20:55:00|15.3|15.3|15.3|15.3|15.3|15.3|15.3|15.3|0
1712782800000|2024-04-10 21:00:00|15.32|15.32|15.3|15.3|15.32|15.32|15.3|15.3|0
1712783400000|2024-04-10 21:10:00|15.28|15.28|15.28|15.28|15.28|15.28|15.28|15.28|0
1712783700000|2024-04-10 21:15:00|15.26|15.26|15.26|15.26|15.26|15.26|15.26|15.26|0
1712784300000|2024-04-10 21:25:00|15.27|15.27|15.28|15.28|15.28|15.28|15.27|15.27|0
1712784900000|2024-04-10 21:35:00|15.27|15.27|15.27|15.27|15.27|15.27|15.27|15.27|0
1712785500000|2024-04-10 21:45:00|15.18|15.18|15.28|15.28|15.28|15.28|15.18|15.18|0
1712786400000|2024-04-10 22:00:00|15.29|15.29|15.29|15.29|15.29|15.29|15.29|15.29|0
1712786700000|2024-04-10 22:05:00|15.3|15.3|15.3|15.3|15.3|15.3|15.3|15.3|0
1712787300000|2024-04-10 22:15:00|15.27|15.27|15.26|15.26|15.27|15.27|15.26|15.26|0
1712787600000|2024-04-10 22:20:00|15.27|15.27|15.27|15.27|15.27|15.27|15.27|15.27|0
1712787900000|2024-04-10 22:25:00|15.31|15.31|15.31|15.31|15.31|15.31|15.31|15.31|0
1712788200000|2024-04-10 22:30:00|15.29|15.29|15.31|15.31|15.31|15.31|15.29|15.29|0
1712788500000|2024-04-10 22:35:00|15.3|15.3|15.31|15.31|15.32|15.32|15.3|15.3|0
1712789100000|2024-04-10 22:45:00|15.27|15.27|15.31|15.31|15.31|15.31|15.27|15.27|0
1712789400000|2024-04-10 22:50:00|15.32|15.32|15.31|15.31|15.32|15.32|15.31|15.31|0
1712790000000|2024-04-10 23:00:00|15.25|15.25|15.25|15.25|15.25|15.25|15.25|15.25|0
1712790300000|2024-04-10 23:05:00|15.31|15.31|15.31|15.31|15.31|15.31|15.31|15.31|0
1712791500000|2024-04-10 23:25:00|15.26|15.26|15.26|15.26|15.26|15.26|15.26|15.26|0
1712791800000|2024-04-10 23:30:00|15.31|15.31|15.31|15.31|15.31|15.31|15.31|15.31|0
1712792100000|2024-04-10 23:35:00|15.27|15.27|15.28|15.28|15.28|15.28|15.27|15.27|0
1712792400000|2024-04-10 23:40:00|15.25|15.25|15.23|15.23|15.25|15.25|15.23|15.23|0
1712792700000|2024-04-10 23:45:00|15.25|15.25|15.25|15.25|15.25|15.25|15.24|15.24|0
1712793000000|2024-04-10 23:50:00|15.23|15.23|15.23|15.23|15.23|15.23|15.23|15.23|0
1712793300000|2024-04-10 23:55:00|15.24|15.24|15.23|15.23|15.25|15.25|15.23|15.23|0
1712822400000|2024-04-11 08:00:00|15.28|15.28|15.31|15.31|15.31|15.31|15.28|15.28|0
1712822700000|2024-04-11 08:05:00|15.34|15.34|15.37|15.37|15.37|15.37|15.34|15.34|0
1712823000000|2024-04-11 08:10:00|15.31|15.31|15.31|15.31|15.31|15.31|15.31|15.31|0
1712823300000|2024-04-11 08:15:00|15.36|15.36|15.36|15.36|15.36|15.36|15.36|15.36|0
1712823600000|2024-04-11 08:20:00|15.33|15.33|15.38|15.38|15.38|15.38|15.33|15.33|0
1712824200000|2024-04-11 08:30:00|15.32|15.32|15.32|15.32|15.32|15.32|15.32|15.32|0
1712824500000|2024-04-11 08:35:00|15.33|15.33|15.37|15.37|15.38|15.38|15.33|15.33|0
1712824800000|2024-04-11 08:40:00|15.35|15.35|15.31|15.31|15.38|15.38|15.31|15.31|0
1712825100000|2024-04-11 08:45:00|15.35|15.35|15.35|15.35|15.35|15.35|15.35|15.35|0
1712826000000|2024-04-11 09:00:00|15.3|15.3|14.87|14.87|15.33|15.33|14.85|14.85|0
1712826300000|2024-04-11 09:05:00|14.85|14.85|14.85|14.85|14.91|14.91|14.83|14.83|0
1712826600000|2024-04-11 09:10:00|14.83|14.83|14.88|14.88|14.9|14.9|14.83|14.83|0
1712826900000|2024-04-11 09:15:00|14.9|14.9|14.86|14.86|14.9|14.9|14.84|14.84|0
1712827200000|2024-04-11 09:20:00|14.88|14.88|14.9|14.9|14.9|14.9|14.88|14.88|0
1712827500000|2024-04-11 09:25:00|14.89|14.89|14.89|14.89|14.9|14.9|14.88|14.88|0
1712827800000|2024-04-11 09:30:00|14.9|14.9|14.86|14.86|14.91|14.91|14.86|14.86|0
1712828100000|2024-04-11 09:35:00|14.9|14.9|14.91|14.91|14.91|14.91|14.9|14.9|0
1712828400000|2024-04-11 09:40:00|14.92|14.92|14.92|14.92|14.93|14.93|14.91|14.91|0
1712828700000|2024-04-11 09:45:00|14.91|14.91|14.91|14.91|14.91|14.91|14.91|14.91|0
1712829000000|2024-04-11 09:50:00|14.9|14.9|14.9|14.9|14.91|14.91|14.86|14.86|0
1712829300000|2024-04-11 09:55:00|14.88|14.88|14.88|14.88|14.88|14.88|14.88|14.88|0
1712829600000|2024-04-11 10:00:00|14.9|14.9|14.92|14.92|14.92|14.92|14.9|14.9|0
1712829900000|2024-04-11 10:05:00|14.91|14.91|14.88|14.88|14.94|14.94|14.87|14.87|0
1712830200000|2024-04-11 10:10:00|14.94|14.94|14.93|14.93|14.94|14.94|14.88|14.88|0
1712830500000|2024-04-11 10:15:00|14.94|14.94|14.93|14.93|14.94|14.94|14.9|14.9|0
1712830800000|2024-04-11 10:20:00|14.91|14.91|14.94|14.94|14.94|14.94|14.91|14.91|0
1712831100000|2024-04-11 10:25:00|14.92|14.92|14.96|14.96|14.96|14.96|14.92|14.92|0
1712831400000|2024-04-11 10:30:00|14.98|14.98|14.93|14.93|15|15|14.93|14.93|0
1712831700000|2024-04-11 10:35:00|14.92|14.92|14.93|14.93|14.93|14.93|14.92|14.92|0
1712832300000|2024-04-11 10:45:00|14.92|14.92|14.92|14.92|14.92|14.92|14.92|14.92|0
1712832600000|2024-04-11 10:50:00|14.9|14.9|14.9|14.9|14.91|14.91|14.88|14.88|0
1712832900000|2024-04-11 10:55:00|14.91|14.91|14.9|14.9|14.91|14.91|14.9|14.9|0
1712833200000|2024-04-11 11:00:00|14.91|14.91|14.83|14.83|14.92|14.92|14.82|14.82|0
1712833500000|2024-04-11 11:05:00|14.82|14.82|14.79|14.79|14.82|14.82|14.77|14.77|0
1712833800000|2024-04-11 11:10:00|14.77|14.77|14.79|14.79|14.81|14.81|14.77|14.77|0
1712834400000|2024-04-11 11:20:00|14.82|14.82|14.82|14.82|14.82|14.82|14.82|14.82|0
1712834700000|2024-04-11 11:25:00|14.83|14.83|14.84|14.84|14.84|14.84|14.83|14.83|0
1712835000000|2024-04-11 11:30:00|14.85|14.85|14.85|14.85|14.85|14.85|14.85|14.85|0
1712835300000|2024-04-11 11:35:00|14.82|14.82|14.82|14.82|14.82|14.82|14.82|14.82|0
1712835600000|2024-04-11 11:40:00|14.8|14.8|14.79|14.79|14.82|14.82|14.79|14.79|0
1712835900000|2024-04-11 11:45:00|14.82|14.82|14.83|14.83|14.83|14.83|14.79|14.79|0
1712836200000|2024-04-11 11:50:00|14.79|14.79|14.73|14.73|14.79|14.79|14.73|14.73|0
1712836500000|2024-04-11 11:55:00|14.74|14.74|14.76|14.76|14.76|14.76|14.73|14.73|0
1712836800000|2024-04-11 12:00:00|14.75|14.75|14.82|14.82|14.82|14.82|14.75|14.75|0
1712837100000|2024-04-11 12:05:00|14.79|14.79|14.82|14.82|14.82|14.82|14.79|14.79|0
1712837400000|2024-04-11 12:10:00|14.78|14.78|14.76|14.76|14.78|14.78|14.75|14.75|0
1712837700000|2024-04-11 12:15:00|14.77|14.77|14.77|14.77|14.77|14.77|14.75|14.75|0
1712838000000|2024-04-11 12:20:00|14.75|14.75|14.75|14.75|14.79|14.79|14.75|14.75|0
1712838300000|2024-04-11 12:25:00|14.79|14.79|14.8|14.8|14.8|14.8|14.77|14.77|0
1712838600000|2024-04-11 12:30:00|14.83|14.83|14.94|14.94|14.98|14.98|14.83|14.83|0
1712838900000|2024-04-11 12:35:00|14.96|14.96|14.97|14.97|14.97|14.97|14.9|14.9|0
1712839200000|2024-04-11 12:40:00|14.96|14.96|14.8|14.8|14.97|14.97|14.8|14.8|0
1712839500000|2024-04-11 12:45:00|14.81|14.81|14.89|14.89|14.89|14.89|14.8|14.8|0
1712839800000|2024-04-11 12:50:00|14.88|14.88|14.88|14.88|14.92|14.92|14.87|14.87|0
1712840100000|2024-04-11 12:55:00|14.9|14.9|14.88|14.88|14.92|14.92|14.84|14.84|0
1712840400000|2024-04-11 13:00:00|14.91|14.91|14.87|14.87|14.92|14.92|14.87|14.87|0
1712840700000|2024-04-11 13:05:00|14.86|14.86|14.88|14.88|14.88|14.88|14.86|14.86|0
1712841000000|2024-04-11 13:10:00|14.9|14.9|14.93|14.93|14.93|14.93|14.88|14.88|0
1712841300000|2024-04-11 13:15:00|14.92|14.92|14.93|14.93|14.99|14.99|14.92|14.92|0
1712841600000|2024-04-11 13:20:00|14.92|14.92|14.87|14.87|14.92|14.92|14.85|14.85|0
1712841900000|2024-04-11 13:25:00|14.96|14.96|14.85|14.85|15|15|14.73|14.73|0
1712842200000|2024-04-11 13:30:00|14.79|14.79|15.25|15.25|15.26|15.26|14.79|14.79|0
1712842500000|2024-04-11 13:35:00|15.28|15.28|15.21|15.21|15.28|15.28|15.19|15.19|0
1712842800000|2024-04-11 13:40:00|15.19|15.19|15.07|15.07|15.19|15.19|15.05|15.05|0
1712843100000|2024-04-11 13:45:00|15.1|15.1|15.14|15.14|15.18|15.18|15.1|15.1|0
1712843400000|2024-04-11 13:50:00|15.15|15.15|15.18|15.18|15.21|15.21|15.13|15.13|0
1712843700000|2024-04-11 13:55:00|15.19|15.19|15.21|15.21|15.24|15.24|15.18|15.18|0
1712844000000|2024-04-11 14:00:00|15.19|15.19|15.14|15.14|15.2|15.2|15.13|15.13|0
1712844300000|2024-04-11 14:05:00|15.13|15.13|15.13|15.13|15.13|15.13|15.08|15.08|0
1712844600000|2024-04-11 14:10:00|15.12|15.12|15.11|15.11|15.14|15.14|15.08|15.08|0
1712844900000|2024-04-11 14:15:00|15.1|15.1|15.08|15.08|15.1|15.1|15.03|15.03|0
1712845200000|2024-04-11 14:20:00|15.07|15.07|15.11|15.11|15.13|15.13|15.07|15.07|0
1712845500000|2024-04-11 14:25:00|15.12|15.12|15.19|15.19|15.2|15.2|15.1|15.1|0
1712845800000|2024-04-11 14:30:00|15.2|15.2|15.24|15.24|15.28|15.28|15.2|15.2|0
1712846100000|2024-04-11 14:35:00|15.26|15.26|15.25|15.25|15.27|15.27|15.23|15.23|0
1712846400000|2024-04-11 14:40:00|15.26|15.26|15.23|15.23|15.27|15.27|15.23|15.23|0
1712846700000|2024-04-11 14:45:00|15.24|15.24|15.3|15.3|15.31|15.31|15.24|15.24|0
1712847000000|2024-04-11 14:50:00|15.31|15.31|15.32|15.32|15.35|15.35|15.29|15.29|0
1712847300000|2024-04-11 14:55:00|15.33|15.33|15.24|15.24|15.33|15.33|15.23|15.23|0
1712847600000|2024-04-11 15:00:00|15.23|15.23|15.28|15.28|15.31|15.31|15.23|15.23|0
1712847900000|2024-04-11 15:05:00|15.27|15.27|15.28|15.28|15.3|15.3|15.26|15.26|0
1712848200000|2024-04-11 15:10:00|15.29|15.29|15.33|15.33|15.33|15.33|15.29|15.29|0
1712848500000|2024-04-11 15:15:00|15.34|15.34|15.35|15.35|15.37|15.37|15.34|15.34|0
1712848800000|2024-04-11 15:20:00|15.36|15.36|15.33|15.33|15.36|15.36|15.31|15.31|0
1712849100000|2024-04-11 15:25:00|15.32|15.32|15.31|15.31|15.32|15.32|15.28|15.28|0
1712849400000|2024-04-11 15:30:00|15.32|15.32|15.31|15.31|15.33|15.33|15.31|15.31|0
1712849700000|2024-04-11 15:35:00|15.3|15.3|15.34|15.34|15.35|15.35|15.29|15.29|0
1712850000000|2024-04-11 15:40:00|15.33|15.33|15.35|15.35|15.36|15.36|15.33|15.33|0
1712850300000|2024-04-11 15:45:00|15.36|15.36|15.41|15.41|15.41|15.41|15.35|15.35|0
1712850600000|2024-04-11 15:50:00|15.42|15.42|15.4|15.4|15.42|15.42|15.38|15.38|0
1712850900000|2024-04-11 15:55:00|15.41|15.41|15.48|15.48|15.48|15.48|15.4|15.4|0
1712851200000|2024-04-11 16:00:00|15.49|15.49|15.54|15.54|15.54|15.54|15.47|15.47|0
1712851500000|2024-04-11 16:05:00|15.53|15.53|15.51|15.51|15.53|15.53|15.49|15.49|0
1712851800000|2024-04-11 16:10:00|15.52|15.52|15.55|15.55|15.55|15.55|15.51|15.51|0
1712852100000|2024-04-11 16:15:00|15.56|15.56|15.57|15.57|15.59|15.59|15.55|15.55|0
1712852400000|2024-04-11 16:20:00|15.56|15.56|15.54|15.54|15.56|15.56|15.52|15.52|0
1712852700000|2024-04-11 16:25:00|15.55|15.55|15.57|15.57|15.57|15.57|15.55|15.55|0
1712853000000|2024-04-11 16:30:00|15.56|15.56|15.58|15.58|15.59|15.59|15.56|15.56|0
1712853300000|2024-04-11 16:35:00|15.57|15.57|15.56|15.56|15.59|15.59|15.56|15.56|0
1712853600000|2024-04-11 16:40:00|15.54|15.54|15.54|15.54|15.56|15.56|15.53|15.53|0
1712853900000|2024-04-11 16:45:00|15.55|15.55|15.59|15.59|15.59|15.59|15.55|15.55|0
1712854200000|2024-04-11 16:50:00|15.58|15.58|15.61|15.61|15.64|15.64|15.58|15.58|0
1712854500000|2024-04-11 16:55:00|15.62|15.62|15.59|15.59|15.62|15.62|15.58|15.58|0
1712854800000|2024-04-11 17:00:00|15.6|15.6|15.62|15.62|15.62|15.62|15.57|15.57|0
1712855100000|2024-04-11 17:05:00|15.61|15.61|15.59|15.59|15.63|15.63|15.59|15.59|0
1712855400000|2024-04-11 17:10:00|15.58|15.58|15.67|15.67|15.67|15.67|15.58|15.58|0
1712855700000|2024-04-11 17:15:00|15.66|15.66|15.67|15.67|15.68|15.68|15.64|15.64|0
1712856000000|2024-04-11 17:20:00|15.66|15.66|15.71|15.71|15.72|15.72|15.66|15.66|0
1712856300000|2024-04-11 17:25:00|15.72|15.72|15.7|15.7|15.73|15.73|15.69|15.69|0
1712856600000|2024-04-11 17:30:00|15.69|15.69|15.69|15.69|15.71|15.71|15.68|15.68|0
1712856900000|2024-04-11 17:35:00|15.68|15.68|15.66|15.66|15.7|15.7|15.65|15.65|0
1712857200000|2024-04-11 17:40:00|15.65|15.65|15.7|15.7|15.7|15.7|15.65|15.65|0
1712857500000|2024-04-11 17:45:00|15.69|15.69|15.68|15.68|15.7|15.7|15.67|15.67|0
1712857800000|2024-04-11 17:50:00|15.67|15.67|15.67|15.67|15.69|15.69|15.66|15.66|0
1712858100000|2024-04-11 17:55:00|15.68|15.68|15.68|15.68|15.69|15.69|15.67|15.67|0
1712858400000|2024-04-11 18:00:00|15.67|15.67|15.69|15.69|15.71|15.71|15.66|15.66|0
1712858700000|2024-04-11 18:05:00|15.7|15.7|15.73|15.73|15.73|15.73|15.69|15.69|0
1712859000000|2024-04-11 18:10:00|15.74|15.74|15.7|15.7|15.75|15.75|15.69|15.69|0
1712859300000|2024-04-11 18:15:00|15.69|15.69|15.73|15.73|15.74|15.74|15.69|15.69|0
1712859600000|2024-04-11 18:20:00|15.74|15.74|15.72|15.72|15.74|15.74|15.72|15.72|0
1712859900000|2024-04-11 18:25:00|15.73|15.73|15.74|15.74|15.75|15.75|15.72|15.72|0
1712860200000|2024-04-11 18:30:00|15.73|15.73|15.74|15.74|15.74|15.74|15.72|15.72|0
1712860500000|2024-04-11 18:35:00|15.73|15.73|15.77|15.77|15.78|15.78|15.73|15.73|0
1712860800000|2024-04-11 18:40:00|15.76|15.76|15.8|15.8|15.8|15.8|15.76|15.76|0
1712861100000|2024-04-11 18:45:00|15.79|15.79|15.84|15.84|15.84|15.84|15.79|15.79|0
1712861400000|2024-04-11 18:50:00|15.85|15.85|15.81|15.81|15.85|15.85|15.81|15.81|0
1712861700000|2024-04-11 18:55:00|15.8|15.8|15.8|15.8|15.81|15.81|15.77|15.77|0
1712862000000|2024-04-11 19:00:00|15.79|15.79|15.76|15.76|15.79|15.79|15.75|15.75|0
1712862300000|2024-04-11 19:05:00|15.77|15.77|15.8|15.8|15.82|15.82|15.77|15.77|0
1712862600000|2024-04-11 19:10:00|15.79|15.79|15.8|15.8|15.82|15.82|15.77|15.77|0
1712862900000|2024-04-11 19:15:00|15.81|15.81|15.8|15.8|15.81|15.81|15.77|15.77|0
1712863200000|2024-04-11 19:20:00|15.81|15.81|15.82|15.82|15.83|15.83|15.81|15.81|0
1712863500000|2024-04-11 19:25:00|15.83|15.83|15.84|15.84|15.84|15.84|15.82|15.82|0
1712863800000|2024-04-11 19:30:00|15.85|15.85|15.85|15.85|15.87|15.87|15.83|15.83|0
1712864100000|2024-04-11 19:35:00|15.86|15.86|15.86|15.86|15.87|15.87|15.85|15.85|0
1712864400000|2024-04-11 19:40:00|15.87|15.87|15.89|15.89|15.89|15.89|15.85|15.85|0
1712864700000|2024-04-11 19:45:00|15.9|15.9|15.9|15.9|15.92|15.92|15.88|15.88|0
1712865000000|2024-04-11 19:50:00|15.88|15.88|15.87|15.87|15.89|15.89|15.84|15.84|0
1712865300000|2024-04-11 19:55:00|15.88|15.88|15.87|15.87|15.89|15.89|15.87|15.87|0
1712865600000|2024-04-11 20:00:00|15.84|15.84|15.79|15.79|15.84|15.84|15.74|15.74|0
1712865900000|2024-04-11 20:05:00|15.8|15.8|15.83|15.83|15.83|15.83|15.79|15.79|0
1712866200000|2024-04-11 20:10:00|15.84|15.84|15.84|15.84|15.84|15.84|15.84|15.84|0
1712866500000|2024-04-11 20:15:00|15.86|15.86|15.86|15.86|15.86|15.86|15.84|15.84|0
1712866800000|2024-04-11 20:20:00|15.85|15.85|15.85|15.85|15.86|15.86|15.84|15.84|0
1712867100000|2024-04-11 20:25:00|15.86|15.86|15.86|15.86|15.87|15.87|15.86|15.86|0
1712867400000|2024-04-11 20:30:00|15.88|15.88|15.88|15.88|15.88|15.88|15.88|15.88|0
1712867700000|2024-04-11 20:35:00|15.89|15.89|15.89|15.89|15.92|15.92|15.86|15.86|0
1712868000000|2024-04-11 20:40:00|15.86|15.86|15.87|15.87|15.91|15.91|15.86|15.86|0
1712868300000|2024-04-11 20:45:00|15.89|15.89|15.86|15.86|15.89|15.89|15.86|15.86|0
1712868600000|2024-04-11 20:50:00|15.88|15.88|15.89|15.89|15.89|15.89|15.86|15.86|0
1712868900000|2024-04-11 20:55:00|15.87|15.87|15.86|15.86|15.87|15.87|15.86|15.86|0
1712869500000|2024-04-11 21:05:00|15.87|15.87|15.87|15.87|15.89|15.89|15.86|15.86|0
1712870100000|2024-04-11 21:15:00|15.88|15.88|15.87|15.87|15.89|15.89|15.87|15.87|0
1712870400000|2024-04-11 21:20:00|15.86|15.86|15.86|15.86|15.86|15.86|15.86|15.86|0
1712870700000|2024-04-11 21:25:00|15.85|15.85|15.86|15.86|15.86|15.86|15.85|15.85|0
1712871000000|2024-04-11 21:30:00|15.84|15.84|15.86|15.86|15.87|15.87|15.84|15.84|0
1712871300000|2024-04-11 21:35:00|15.87|15.87|15.87|15.87|15.87|15.87|15.87|15.87|0
1712871600000|2024-04-11 21:40:00|15.89|15.89|15.87|15.87|15.89|15.89|15.87|15.87|0
1712871900000|2024-04-11 21:45:00|15.86|15.86|15.86|15.86|15.91|15.91|15.84|15.84|0
1712872200000|2024-04-11 21:50:00|15.89|15.89|15.89|15.89|15.89|15.89|15.87|15.87|0
1712872500000|2024-04-11 21:55:00|15.86|15.86|15.84|15.84|15.86|15.86|15.84|15.84|0
1712872800000|2024-04-11 22:00:00|15.83|15.83|15.84|15.84|15.84|15.84|15.83|15.83|0
1712873100000|2024-04-11 22:05:00|15.8|15.8|15.8|15.8|15.8|15.8|15.8|15.8|0
1712873400000|2024-04-11 22:10:00|15.84|15.84|15.84|15.84|15.84|15.84|15.84|15.84|0
1712873700000|2024-04-11 22:15:00|15.88|15.88|15.89|15.89|15.89|15.89|15.88|15.88|0
1712874000000|2024-04-11 22:20:00|15.85|15.85|15.85|15.85|15.85|15.85|15.85|15.85|0
1712874300000|2024-04-11 22:25:00|15.87|15.87|15.87|15.87|15.87|15.87|15.85|15.85|0
1712874900000|2024-04-11 22:35:00|15.88|15.88|15.85|15.85|15.88|15.88|15.85|15.85|0
1712875500000|2024-04-11 22:45:00|15.87|15.87|15.88|15.88|15.88|15.88|15.85|15.85|0
1712876700000|2024-04-11 23:05:00|15.85|15.85|15.88|15.88|15.88|15.88|15.85|15.85|0
1712877000000|2024-04-11 23:10:00|15.85|15.85|15.88|15.88|15.88|15.88|15.85|15.85|0
1712877300000|2024-04-11 23:15:00|15.85|15.85|15.85|15.85|15.85|15.85|15.85|15.85|0
1712877600000|2024-04-11 23:20:00|15.84|15.84|15.85|15.85|15.86|15.86|15.84|15.84|0
1712877900000|2024-04-11 23:25:00|15.84|15.84|15.84|15.84|15.84|15.84|15.84|15.84|0
1712878200000|2024-04-11 23:30:00|15.85|15.85|15.84|15.84|15.85|15.85|15.84|15.84|0
1712878500000|2024-04-11 23:35:00|15.85|15.85|15.84|15.84|15.85|15.85|15.84|15.84|0
1712878800000|2024-04-11 23:40:00|15.86|15.86|15.86|15.86|15.86|15.86|15.84|15.84|0
1712879100000|2024-04-11 23:45:00|15.84|15.84|15.91|15.91|15.91|15.91|15.84|15.84|0
1712879400000|2024-04-11 23:50:00|15.88|15.88|15.9|15.9|15.9|15.9|15.88|15.88|0
1712879700000|2024-04-11 23:55:00|15.89|15.89|15.85|15.85|15.89|15.89|15.84|15.84|0
1712880000000|2024-04-12 00:00:00|15.88|15.88|15.88|15.88|15.88|15.88|15.88|15.88|0
1712908800000|2024-04-12 08:00:00|15.94|15.94|15.86|15.86|15.94|15.94|15.84|15.84|0
1712911500000|2024-04-12 08:45:00|15.87|15.87|15.87|15.87|15.87|15.87|15.81|15.81|0
1712911800000|2024-04-12 08:50:00|15.82|15.82|15.82|15.82|15.82|15.82|15.82|15.82|0
1712912100000|2024-04-12 08:55:00|15.86|15.86|15.86|15.86|15.86|15.86|15.86|15.86|0
1712912400000|2024-04-12 09:00:00|15.81|15.81|15.87|15.87|15.87|15.87|15.81|15.81|0
1712912700000|2024-04-12 09:05:00|15.83|15.83|15.83|15.83|15.83|15.83|15.83|15.83|0
1712913000000|2024-04-12 09:10:00|15.82|15.82|15.82|15.82|15.82|15.82|15.82|15.82|0
1712913300000|2024-04-12 09:15:00|15.81|15.81|15.81|15.81|15.82|15.82|15.81|15.81|0
1712913900000|2024-04-12 09:25:00|15.82|15.82|15.81|15.81|15.82|15.82|15.81|15.81|0
1712914500000|2024-04-12 09:35:00|15.85|15.85|15.85|15.85|15.85|15.85|15.85|15.85|0
1712915100000|2024-04-12 09:45:00|15.83|15.83|15.83|15.83|15.83|15.83|15.83|15.83|0
1712915400000|2024-04-12 09:50:00|15.85|15.85|15.84|15.84|15.85|15.85|15.84|15.84|0
1712915700000|2024-04-12 09:55:00|15.86|15.86|15.85|15.85|15.86|15.86|15.85|15.85|0
1712916900000|2024-04-12 10:15:00|15.84|15.84|15.84|15.84|15.84|15.84|15.84|15.84|0
1712917500000|2024-04-12 10:25:00|15.88|15.88|15.88|15.88|15.88|15.88|15.88|15.88|0
1712918100000|2024-04-12 10:35:00|15.85|15.85|15.89|15.89|15.89|15.89|15.85|15.85|0
1712918400000|2024-04-12 10:40:00|15.88|15.88|15.88|15.88|15.88|15.88|15.88|15.88|0
1712918700000|2024-04-12 10:45:00|15.87|15.87|15.87|15.87|15.87|15.87|15.87|15.87|0
1712919000000|2024-04-12 10:50:00|15.83|15.83|15.79|15.79|15.83|15.83|15.79|15.79|0
1712919600000|2024-04-12 11:00:00|15.83|15.83|15.79|15.79|15.83|15.83|15.79|15.79|0
1712919900000|2024-04-12 11:05:00|15.8|15.8|15.82|15.82|15.82|15.82|15.79|15.79|0
1712920500000|2024-04-12 11:15:00|15.81|15.81|15.81|15.81|15.81|15.81|15.81|15.81|0
1712920800000|2024-04-12 11:20:00|15.82|15.82|15.81|15.81|15.82|15.82|15.81|15.81|0
1712921100000|2024-04-12 11:25:00|15.8|15.8|15.8|15.8|15.8|15.8|15.8|15.8|0
1712921400000|2024-04-12 11:30:00|15.82|15.82|15.8|15.8|15.82|15.82|15.8|15.8|0
1712922000000|2024-04-12 11:40:00|15.82|15.82|15.79|15.79|15.82|15.82|15.79|15.79|0
1712922300000|2024-04-12 11:45:00|15.82|15.82|15.84|15.84|15.85|15.85|15.82|15.82|0
1712922900000|2024-04-12 11:55:00|15.81|15.81|15.84|15.84|15.84|15.84|15.81|15.81|0
1712923200000|2024-04-12 12:00:00|15.79|15.79|15.79|15.79|15.79|15.79|15.79|15.79|0
1712923500000|2024-04-12 12:05:00|15.8|15.8|15.81|15.81|15.84|15.84|15.8|15.8|0
1712923800000|2024-04-12 12:10:00|15.84|15.84|15.85|15.85|15.85|15.85|15.84|15.84|0
1712924100000|2024-04-12 12:15:00|15.84|15.84|15.81|15.81|15.84|15.84|15.81|15.81|0
1712924400000|2024-04-12 12:20:00|15.82|15.82|15.8|15.8|15.82|15.82|15.8|15.8|0
1712924700000|2024-04-12 12:25:00|15.79|15.79|15.8|15.8|15.8|15.8|15.79|15.79|0
1712925000000|2024-04-12 12:30:00|15.86|15.86|15.86|15.86|15.86|15.86|15.86|15.86|0
1712925300000|2024-04-12 12:35:00|15.8|15.8|15.77|15.77|15.86|15.86|15.77|15.77|0
1712925600000|2024-04-12 12:40:00|15.79|15.79|15.75|15.75|15.79|15.79|15.75|15.75|0
1712925900000|2024-04-12 12:45:00|15.73|15.73|15.69|15.69|15.73|15.73|15.68|15.68|0
1712926200000|2024-04-12 12:50:00|15.77|15.77|15.77|15.77|15.77|15.77|15.77|15.77|0
1712926500000|2024-04-12 12:55:00|15.74|15.74|15.73|15.73|15.74|15.74|15.7|15.7|0
1712926800000|2024-04-12 13:00:00|15.7|15.7|15.71|15.71|15.78|15.78|15.66|15.66|0
1712927100000|2024-04-12 13:05:00|15.68|15.68|15.67|15.67|15.68|15.68|15.67|15.67|0
1712927400000|2024-04-12 13:10:00|15.72|15.72|15.71|15.71|15.77|15.77|15.67|15.67|0
1712927700000|2024-04-12 13:15:00|15.67|15.67|15.74|15.74|15.74|15.74|15.67|15.67|0
1712928000000|2024-04-12 13:20:00|15.75|15.75|15.72|15.72|15.75|15.75|15.67|15.67|0
1712928300000|2024-04-12 13:25:00|15.79|15.79|15.79|15.79|15.79|15.79|15.74|15.74|0
1712928600000|2024-04-12 13:30:00|15.75|15.75|15.68|15.68|15.78|15.78|15.66|15.66|0
1712928900000|2024-04-12 13:35:00|15.69|15.69|15.59|15.59|15.71|15.71|15.59|15.59|0
1712929200000|2024-04-12 13:40:00|15.57|15.57|15.56|15.56|15.59|15.59|15.51|15.51|0
1712929500000|2024-04-12 13:45:00|15.57|15.57|15.56|15.56|15.63|15.63|15.54|15.54|0
1712929800000|2024-04-12 13:50:00|15.57|15.57|15.57|15.57|15.64|15.64|15.55|15.55|0
1712930100000|2024-04-12 13:55:00|15.55|15.55|15.58|15.58|15.62|15.62|15.55|15.55|0
1712930400000|2024-04-12 14:00:00|15.54|15.54|15.48|15.48|15.56|15.56|15.47|15.47|0
1712930700000|2024-04-12 14:05:00|15.49|15.49|15.54|15.54|15.55|15.55|15.49|15.49|0
1712931000000|2024-04-12 14:10:00|15.53|15.53|15.51|15.51|15.55|15.55|15.45|15.45|0
1712931300000|2024-04-12 14:15:00|15.5|15.5|15.56|15.56|15.56|15.56|15.49|15.49|0
1712931600000|2024-04-12 14:20:00|15.57|15.57|15.59|15.59|15.61|15.61|15.56|15.56|0
1712931900000|2024-04-12 14:25:00|15.6|15.6|15.59|15.59|15.61|15.61|15.58|15.58|0
1712932200000|2024-04-12 14:30:00|15.58|15.58|15.64|15.64|15.7|15.7|15.58|15.58|0
1712932500000|2024-04-12 14:35:00|15.65|15.65|15.54|15.54|15.67|15.67|15.54|15.54|0
1712932800000|2024-04-12 14:40:00|15.53|15.53|15.52|15.52|15.56|15.56|15.5|15.5|0
1712933100000|2024-04-12 14:45:00|15.54|15.54|15.56|15.56|15.57|15.57|15.54|15.54|0
1712933400000|2024-04-12 14:50:00|15.55|15.55|15.56|15.56|15.56|15.56|15.51|15.51|0
1712933700000|2024-04-12 14:55:00|15.55|15.55|15.5|15.5|15.55|15.55|15.5|15.5|0
1712934000000|2024-04-12 15:00:00|15.49|15.49|15.52|15.52|15.56|15.56|15.49|15.49|0
1712934300000|2024-04-12 15:05:00|15.53|15.53|15.5|15.5|15.53|15.53|15.49|15.49|0
1712934600000|2024-04-12 15:10:00|15.49|15.49|15.49|15.49|15.51|15.51|15.49|15.49|0
1712934900000|2024-04-12 15:15:00|15.5|15.5|15.5|15.5|15.51|15.51|15.47|15.47|0
1712935200000|2024-04-12 15:20:00|15.51|15.51|15.49|15.49|15.51|15.51|15.48|15.48|0
1712935500000|2024-04-12 15:25:00|15.5|15.5|15.53|15.53|15.54|15.54|15.5|15.5|0
1712935800000|2024-04-12 15:30:00|15.52|15.52|15.52|15.52|15.53|15.53|15.5|15.5|0
1712936100000|2024-04-12 15:35:00|15.51|15.51|15.51|15.51|15.54|15.54|15.5|15.5|0
1712936400000|2024-04-12 15:40:00|15.52|15.52|15.53|15.53|15.53|15.53|15.5|15.5|0
1712936700000|2024-04-12 15:45:00|15.52|15.52|15.51|15.51|15.53|15.53|15.49|15.49|0
1712937000000|2024-04-12 15:50:00|15.5|15.5|15.47|15.47|15.51|15.51|15.47|15.47|0
1712937300000|2024-04-12 15:55:00|15.48|15.48|15.46|15.46|15.48|15.48|15.46|15.46|0
1712937600000|2024-04-12 16:00:00|15.45|15.45|15.47|15.47|15.47|15.47|15.44|15.44|0
1712937900000|2024-04-12 16:05:00|15.46|15.46|15.47|15.47|15.48|15.48|15.45|15.45|0
1712938200000|2024-04-12 16:10:00|15.46|15.46|15.42|15.42|15.48|15.48|15.42|15.42|0
1712938500000|2024-04-12 16:15:00|15.41|15.41|15.36|15.36|15.42|15.42|15.36|15.36|0
1712938800000|2024-04-12 16:20:00|15.35|15.35|15.39|15.39|15.39|15.39|15.35|15.35|0
1712939100000|2024-04-12 16:25:00|15.4|15.4|15.37|15.37|15.4|15.4|15.37|15.37|0
1712939400000|2024-04-12 16:30:00|15.36|15.36|15.37|15.37|15.37|15.37|15.35|15.35|0
1712939700000|2024-04-12 16:35:00|15.36|15.36|15.33|15.33|15.36|15.36|15.33|15.33|0
1712940000000|2024-04-12 16:40:00|15.34|15.34|15.32|15.32|15.36|15.36|15.32|15.32|0
1712940300000|2024-04-12 16:45:00|15.33|15.33|15.31|15.31|15.34|15.34|15.31|15.31|0
1712940600000|2024-04-12 16:50:00|15.32|15.32|15.33|15.33|15.33|15.33|15.31|15.31|0
1712940900000|2024-04-12 16:55:00|15.34|15.34|15.33|15.33|15.35|15.35|15.33|15.33|0
1712941200000|2024-04-12 17:00:00|15.32|15.32|15.31|15.31|15.32|15.32|15.28|15.28|0
1712941500000|2024-04-12 17:05:00|15.32|15.32|15.27|15.27|15.33|15.33|15.26|15.26|0
1712941800000|2024-04-12 17:10:00|15.26|15.26|15.32|15.32|15.32|15.32|15.26|15.26|0
1712942100000|2024-04-12 17:15:00|15.33|15.33|15.31|15.31|15.35|15.35|15.31|15.31|0
1712942400000|2024-04-12 17:20:00|15.3|15.3|15.24|15.24|15.3|15.3|15.24|15.24|0
1712942700000|2024-04-12 17:25:00|15.23|15.23|15.19|15.19|15.23|15.23|15.17|15.17|0
1712943000000|2024-04-12 17:30:00|15.18|15.18|15.13|15.13|15.18|15.18|15.13|15.13|0
1712943300000|2024-04-12 17:35:00|15.12|15.12|15.13|15.13|15.13|15.13|15.11|15.11|0
1712943600000|2024-04-12 17:40:00|15.14|15.14|15.15|15.15|15.18|15.18|15.14|15.14|0
1712943900000|2024-04-12 17:45:00|15.16|15.16|15.15|15.15|15.18|15.18|15.15|15.15|0
1712944200000|2024-04-12 17:50:00|15.16|15.16|15.16|15.16|15.18|15.18|15.15|15.15|0
1712944500000|2024-04-12 17:55:00|15.17|15.17|15.15|15.15|15.17|15.17|15.14|15.14|0
1712944800000|2024-04-12 18:00:00|15.14|15.14|15.15|15.15|15.15|15.15|15.11|15.11|0
1712945100000|2024-04-12 18:05:00|15.16|15.16|15.16|15.16|15.18|15.18|15.15|15.15|0
1712945400000|2024-04-12 18:10:00|15.17|15.17|15.17|15.17|15.18|15.18|15.16|15.16|0
1712945700000|2024-04-12 18:15:00|15.16|15.16|15.15|15.15|15.18|15.18|15.15|15.15|0
1712946000000|2024-04-12 18:20:00|15.16|15.16|15.12|15.12|15.16|15.16|15.12|15.12|0
1712946300000|2024-04-12 18:25:00|15.13|15.13|15.1|15.1|15.13|15.13|15.1|15.1|0
1712946600000|2024-04-12 18:30:00|15.09|15.09|15.07|15.07|15.1|15.1|15.06|15.06|0
1712946900000|2024-04-12 18:35:00|15.06|15.06|15|15|15.07|15.07|14.98|14.98|0
1712947200000|2024-04-12 18:40:00|14.99|14.99|15.02|15.02|15.03|15.03|14.97|14.97|0
1712947500000|2024-04-12 18:45:00|15.03|15.03|14.98|14.98|15.03|15.03|14.96|14.96|0
1712947800000|2024-04-12 18:50:00|14.97|14.97|14.99|14.99|14.99|14.99|14.95|14.95|0
1712948100000|2024-04-12 18:55:00|15|15|14.99|14.99|15.03|15.03|14.99|14.99|0
1712948400000|2024-04-12 19:00:00|14.98|14.98|14.95|14.95|14.98|14.98|14.93|14.93|0
1712948700000|2024-04-12 19:05:00|14.94|14.94|14.96|14.96|14.97|14.97|14.94|14.94|0
1712949000000|2024-04-12 19:10:00|14.97|14.97|14.96|14.96|14.99|14.99|14.96|14.96|0
1712949300000|2024-04-12 19:15:00|14.95|14.95|14.93|14.93|14.95|14.95|14.9|14.9|0
1712949600000|2024-04-12 19:20:00|14.94|14.94|14.96|14.96|14.97|14.97|14.94|14.94|0
1712949900000|2024-04-12 19:25:00|14.97|14.97|14.93|14.93|14.98|14.98|14.92|14.92|0
1712950200000|2024-04-12 19:30:00|14.94|14.94|14.95|14.95|14.97|14.97|14.93|14.93|0
1712950500000|2024-04-12 19:35:00|14.94|14.94|14.92|14.92|14.95|14.95|14.91|14.91|0
1712950800000|2024-04-12 19:40:00|14.93|14.93|14.98|14.98|14.99|14.99|14.92|14.92|0
1712951100000|2024-04-12 19:45:00|14.99|14.99|15.03|15.03|15.03|15.03|14.98|14.98|0
1712951400000|2024-04-12 19:50:00|15.02|15.02|15.03|15.03|15.03|15.03|15|15|0
1712951700000|2024-04-12 19:55:00|15.02|15.02|15.02|15.02|15.03|15.03|15|15|0
1712952000000|2024-04-12 20:00:00|15|15|15.01|15.01|15.03|15.03|14.99|14.99|0
1713168000000|2024-04-15 08:00:00|15.18|15.18|15.07|15.07|15.18|15.18|14.8|14.8|0
1713168300000|2024-04-15 08:05:00|15.1|15.1|15.07|15.07|15.1|15.1|15.07|15.07|0
1713168600000|2024-04-15 08:10:00|15.09|15.09|15.09|15.09|15.09|15.09|15.09|15.09|0
1713169200000|2024-04-15 08:20:00|15.13|15.13|15.15|15.15|15.15|15.15|15.13|15.13|0
1713169500000|2024-04-15 08:25:00|15.13|15.13|15.13|15.13|15.13|15.13|15.13|15.13|0
1713169800000|2024-04-15 08:30:00|15.08|15.08|15.06|15.06|15.08|15.08|15.06|15.06|0
1713170100000|2024-04-15 08:35:00|15|15|15.06|15.06|15.06|15.06|14.97|14.97|0
1713170400000|2024-04-15 08:40:00|15.02|15.02|15.02|15.02|15.02|15.02|15.02|15.02|0
1713171000000|2024-04-15 08:50:00|15.03|15.03|15.06|15.06|15.07|15.07|15.03|15.03|0
1713171300000|2024-04-15 08:55:00|15.03|15.03|15.03|15.03|15.03|15.03|15.03|15.03|0
1713171900000|2024-04-15 09:05:00|15.02|15.02|15.07|15.07|15.07|15.07|15.02|15.02|0
1713172500000|2024-04-15 09:15:00|15.08|15.08|15.08|15.08|15.08|15.08|15.08|15.08|0
1713173400000|2024-04-15 09:30:00|15.06|15.06|15.06|15.06|15.06|15.06|15.06|15.06|0
1713174300000|2024-04-15 09:45:00|15.13|15.13|15.08|15.08|15.13|15.13|15.08|15.08|0
1713174900000|2024-04-15 09:55:00|15.03|15.03|15.03|15.03|15.03|15.03|15.03|15.03|0
1713175800000|2024-04-15 10:10:00|15.04|15.04|15.04|15.04|15.04|15.04|15.03|15.03|0
1713176400000|2024-04-15 10:20:00|14.98|14.98|15.04|15.04|15.04|15.04|14.98|14.98|0
1713176700000|2024-04-15 10:25:00|14.98|14.98|15.04|15.04|15.04|15.04|14.98|14.98|0
1713177000000|2024-04-15 10:30:00|15.08|15.08|15.08|15.08|15.08|15.08|15.08|15.08|0
1713177300000|2024-04-15 10:35:00|15|15|15.04|15.04|15.04|15.04|15|15|0
1713178800000|2024-04-15 11:00:00|15|15|15.03|15.03|15.03|15.03|14.98|14.98|0
1713179100000|2024-04-15 11:05:00|15|15|15|15|15.04|15.04|14.98|14.98|0
1713179400000|2024-04-15 11:10:00|15.01|15.01|15.02|15.02|15.02|15.02|15|15|0
1713179700000|2024-04-15 11:15:00|15.03|15.03|15.02|15.02|15.03|15.03|15|15|0
1713180000000|2024-04-15 11:20:00|15.01|15.01|15.01|15.01|15.01|15.01|15.01|15.01|0
1713180900000|2024-04-15 11:35:00|15|15|15|15|15|15|15|15|0
1713181200000|2024-04-15 11:40:00|14.99|14.99|15.03|15.03|15.03|15.03|14.99|14.99|0
1713181500000|2024-04-15 11:45:00|15.02|15.02|15.02|15.02|15.02|15.02|15.02|15.02|0
1713181800000|2024-04-15 11:50:00|15.03|15.03|15.03|15.03|15.03|15.03|15.03|15.03|0
1713182100000|2024-04-15 11:55:00|15.04|15.04|15.04|15.04|15.04|15.04|15.04|15.04|0
1713182400000|2024-04-15 12:00:00|15.08|15.08|15.02|15.02|15.08|15.08|15.02|15.02|0
1713182700000|2024-04-15 12:05:00|15.03|15.03|15.02|15.02|15.03|15.03|15.02|15.02|0
1713183000000|2024-04-15 12:10:00|15.03|15.03|14.98|14.98|15.03|15.03|14.98|14.98|0
1713183300000|2024-04-15 12:15:00|14.99|14.99|15.01|15.01|15.02|15.02|14.99|14.99|0
1713183600000|2024-04-15 12:20:00|15|15|15|15|15|15|14.99|14.99|0
1713183900000|2024-04-15 12:25:00|14.99|14.99|14.98|14.98|14.99|14.99|14.98|14.98|0
1713184200000|2024-04-15 12:30:00|14.99|14.99|15.01|15.01|15.01|15.01|14.99|14.99|0
1713184500000|2024-04-15 12:35:00|15.04|15.04|15.01|15.01|15.04|15.04|15.01|15.01|0
1713184800000|2024-04-15 12:40:00|15.02|15.02|15.05|15.05|15.05|15.05|15.02|15.02|0
1713185100000|2024-04-15 12:45:00|15.03|15.03|15.01|15.01|15.03|15.03|15.01|15.01|0
1713185400000|2024-04-15 12:50:00|15|15|15|15|15|15|15|15|0
1713185700000|2024-04-15 12:55:00|15.01|15.01|14.99|14.99|15.01|15.01|14.99|14.99|0
1713186000000|2024-04-15 13:00:00|15.04|15.04|15.04|15.04|15.04|15.04|15.04|15.04|0
1713186300000|2024-04-15 13:05:00|15.05|15.05|15.08|15.08|15.08|15.08|15.05|15.05|0
1713186600000|2024-04-15 13:10:00|15.06|15.06|15.05|15.05|15.06|15.06|15.05|15.05|0
1713187200000|2024-04-15 13:20:00|15.09|15.09|15.1|15.1|15.1|15.1|15.05|15.05|0
1713187500000|2024-04-15 13:25:00|15.05|15.05|15.08|15.08|15.11|15.11|15.05|15.05|0
1713187800000|2024-04-15 13:30:00|15.11|15.11|15.2|15.2|15.2|15.2|15.07|15.07|0
1713188100000|2024-04-15 13:35:00|15.22|15.22|15.14|15.14|15.22|15.22|15.08|15.08|0
1713188400000|2024-04-15 13:40:00|15.17|15.17|15.22|15.22|15.26|15.26|15.15|15.15|0
1713188700000|2024-04-15 13:45:00|15.21|15.21|15.13|15.13|15.21|15.21|15.11|15.11|0
1713189000000|2024-04-15 13:50:00|15.15|15.15|15.16|15.16|15.2|15.2|15.13|15.13|0
1713189300000|2024-04-15 13:55:00|15.17|15.17|15.18|15.18|15.23|15.23|15.16|15.16|0
1713189600000|2024-04-15 14:00:00|15.17|15.17|15.09|15.09|15.17|15.17|15.08|15.08|0
1713189900000|2024-04-15 14:05:00|15.07|15.07|15.05|15.05|15.09|15.09|15.03|15.03|0
1713190200000|2024-04-15 14:10:00|15.03|15.03|14.95|14.95|15.03|15.03|14.94|14.94|0
1713190500000|2024-04-15 14:15:00|14.96|14.96|14.96|14.96|15|15|14.95|14.95|0
1713190800000|2024-04-15 14:20:00|14.97|14.97|15.01|15.01|15.02|15.02|14.94|14.94|0
1713191100000|2024-04-15 14:25:00|15|15|15|15|15.03|15.03|14.97|14.97|0
1713191400000|2024-04-15 14:30:00|14.99|14.99|15.08|15.08|15.1|15.1|14.99|14.99|0
1713191700000|2024-04-15 14:35:00|15.09|15.09|15.04|15.04|15.12|15.12|15.04|15.04|0
1713192000000|2024-04-15 14:40:00|15.05|15.05|15.08|15.08|15.08|15.08|15.03|15.03|0
1713192300000|2024-04-15 14:45:00|15.06|15.06|15.05|15.05|15.06|15.06|14.99|14.99|0
1713192600000|2024-04-15 14:50:00|15.03|15.03|14.93|14.93|15.03|15.03|14.93|14.93|0
1713192900000|2024-04-15 14:55:00|14.92|14.92|14.86|14.86|14.93|14.93|14.86|14.86|0
1713193200000|2024-04-15 15:00:00|14.85|14.85|14.78|14.78|14.85|14.85|14.77|14.77|0
1713193500000|2024-04-15 15:05:00|14.77|14.77|14.73|14.73|14.78|14.78|14.73|14.73|0
1713193800000|2024-04-15 15:10:00|14.74|14.74|14.8|14.8|14.8|14.8|14.73|14.73|0
1713194100000|2024-04-15 15:15:00|14.79|14.79|14.8|14.8|14.8|14.8|14.76|14.76|0
1713194400000|2024-04-15 15:20:00|14.79|14.79|14.82|14.82|14.82|14.82|14.79|14.79|0
1713194700000|2024-04-15 15:25:00|14.81|14.81|14.82|14.82|14.82|14.82|14.79|14.79|0
1713195000000|2024-04-15 15:30:00|14.83|14.83|14.86|14.86|14.86|14.86|14.81|14.81|0
1713195300000|2024-04-15 15:35:00|14.85|14.85|14.84|14.84|14.86|14.86|14.84|14.84|0
1713195600000|2024-04-15 15:40:00|14.85|14.85|14.82|14.82|14.88|14.88|14.82|14.82|0
1713195900000|2024-04-15 15:45:00|14.81|14.81|14.78|14.78|14.83|14.83|14.78|14.78|0
1713196200000|2024-04-15 15:50:00|14.79|14.79|14.79|14.79|14.8|14.8|14.78|14.78|0
1713196500000|2024-04-15 15:55:00|14.78|14.78|14.77|14.77|14.78|14.78|14.74|14.74|0
1713196800000|2024-04-15 16:00:00|14.78|14.78|14.82|14.82|14.82|14.82|14.77|14.77|0
1713197100000|2024-04-15 16:05:00|14.81|14.81|14.79|14.79|14.81|14.81|14.77|14.77|0
1713197400000|2024-04-15 16:10:00|14.8|14.8|14.76|14.76|14.8|14.8|14.74|14.74|0
1713197700000|2024-04-15 16:15:00|14.75|14.75|14.74|14.74|14.75|14.75|14.69|14.69|0
1713198000000|2024-04-15 16:20:00|14.73|14.73|14.67|14.67|14.73|14.73|14.67|14.67|0
1713198300000|2024-04-15 16:25:00|14.68|14.68|14.65|14.65|14.68|14.68|14.64|14.64|0
1713198600000|2024-04-15 16:30:00|14.64|14.64|14.62|14.62|14.64|14.64|14.59|14.59|0
1713198900000|2024-04-15 16:35:00|14.61|14.61|14.6|14.6|14.62|14.62|14.6|14.6|0
1713199200000|2024-04-15 16:40:00|14.61|14.61|14.59|14.59|14.62|14.62|14.56|14.56|0
1713199500000|2024-04-15 16:45:00|14.58|14.58|14.62|14.62|14.62|14.62|14.57|14.57|0
1713199800000|2024-04-15 16:50:00|14.61|14.61|14.58|14.58|14.61|14.61|14.54|14.54|0
1713200100000|2024-04-15 16:55:00|14.56|14.56|14.54|14.54|14.58|14.58|14.52|14.52|0
1713200400000|2024-04-15 17:00:00|14.53|14.53|14.57|14.57|14.58|14.58|14.52|14.52|0
1713200700000|2024-04-15 17:05:00|14.58|14.58|14.6|14.6|14.61|14.61|14.58|14.58|0
1713201000000|2024-04-15 17:10:00|14.61|14.61|14.59|14.59|14.61|14.61|14.57|14.57|0
1713201300000|2024-04-15 17:15:00|14.58|14.58|14.52|14.52|14.59|14.59|14.52|14.52|0
1713201600000|2024-04-15 17:20:00|14.51|14.51|14.47|14.47|14.52|14.52|14.45|14.45|0
1713201900000|2024-04-15 17:25:00|14.48|14.48|14.39|14.39|14.48|14.48|14.39|14.39|0
1713202200000|2024-04-15 17:30:00|14.38|14.38|14.41|14.41|14.42|14.42|14.33|14.33|0
1713202500000|2024-04-15 17:35:00|14.39|14.39|14.35|14.35|14.43|14.43|14.33|14.33|0
1713202800000|2024-04-15 17:40:00|14.34|14.34|14.37|14.37|14.4|14.4|14.33|14.33|0
1713203100000|2024-04-15 17:45:00|14.36|14.36|14.25|14.25|14.37|14.37|14.24|14.24|0
1713203400000|2024-04-15 17:50:00|14.26|14.26|14.36|14.36|14.36|14.36|14.25|14.25|0
1713203700000|2024-04-15 17:55:00|14.37|14.37|14.37|14.37|14.39|14.39|14.35|14.35|0
1713204000000|2024-04-15 18:00:00|14.36|14.36|14.35|14.35|14.37|14.37|14.32|14.32|0
1713204300000|2024-04-15 18:05:00|14.34|14.34|14.34|14.34|14.37|14.37|14.32|14.32|0
1713204600000|2024-04-15 18:10:00|14.33|14.33|14.28|14.28|14.33|14.33|14.27|14.27|0
1713204900000|2024-04-15 18:15:00|14.29|14.29|14.32|14.32|14.32|14.32|14.27|14.27|0
1713205200000|2024-04-15 18:20:00|14.31|14.31|14.23|14.23|14.31|14.31|14.22|14.22|0
1713205500000|2024-04-15 18:25:00|14.24|14.24|14.26|14.26|14.28|14.28|14.23|14.23|0
1713205800000|2024-04-15 18:30:00|14.25|14.25|14.33|14.33|14.33|14.33|14.24|14.24|0
1713206100000|2024-04-15 18:35:00|14.32|14.32|14.34|14.34|14.35|14.35|14.32|14.32|0
1713206400000|2024-04-15 18:40:00|14.33|14.33|14.31|14.31|14.34|14.34|14.29|14.29|0
1713206700000|2024-04-15 18:45:00|14.3|14.3|14.3|14.3|14.32|14.32|14.29|14.29|0
1713207000000|2024-04-15 18:50:00|14.31|14.31|14.29|14.29|14.31|14.31|14.27|14.27|0
1713207300000|2024-04-15 18:55:00|14.3|14.3|14.3|14.3|14.32|14.32|14.29|14.29|0
1713207600000|2024-04-15 19:00:00|14.31|14.31|14.2|14.2|14.31|14.31|14.2|14.2|0
1713207900000|2024-04-15 19:05:00|14.19|14.19|14.25|14.25|14.25|14.25|14.19|14.19|0
1713208200000|2024-04-15 19:10:00|14.26|14.26|14.27|14.27|14.28|14.28|14.26|14.26|0
1713208500000|2024-04-15 19:15:00|14.28|14.28|14.23|14.23|14.28|14.28|14.2|14.2|0
1713208800000|2024-04-15 19:20:00|14.24|14.24|14.29|14.29|14.31|14.31|14.22|14.22|0
1713209100000|2024-04-15 19:25:00|14.3|14.3|14.27|14.27|14.3|14.3|14.26|14.26|0
1713209400000|2024-04-15 19:30:00|14.26|14.26|14.31|14.31|14.32|14.32|14.25|14.25|0
1713209700000|2024-04-15 19:35:00|14.32|14.32|14.31|14.31|14.32|14.32|14.26|14.26|0
1713210000000|2024-04-15 19:40:00|14.32|14.32|14.32|14.32|14.33|14.33|14.31|14.31|0
1713210300000|2024-04-15 19:45:00|14.31|14.31|14.31|14.31|14.32|14.32|14.28|14.28|0
1713210600000|2024-04-15 19:50:00|14.32|14.32|14.39|14.39|14.41|14.41|14.31|14.31|0
1713210900000|2024-04-15 19:55:00|14.37|14.37|14.37|14.37|14.38|14.38|14.35|14.35|0
1713211200000|2024-04-15 20:00:00|14.36|14.36|14.33|14.33|14.37|14.37|14.32|14.32|0
1713211500000|2024-04-15 20:05:00|14.32|14.32|14.32|14.32|14.33|14.33|14.32|14.32|0
1713211800000|2024-04-15 20:10:00|14.34|14.34|14.37|14.37|14.37|14.37|14.34|14.34|0
1713212100000|2024-04-15 20:15:00|14.35|14.35|14.36|14.36|14.36|14.36|14.35|14.35|0
1713212400000|2024-04-15 20:20:00|14.35|14.35|14.34|14.34|14.36|14.36|14.34|14.34|0
1713212700000|2024-04-15 20:25:00|14.33|14.33|14.29|14.29|14.33|14.33|14.29|14.29|0
1713213000000|2024-04-15 20:30:00|14.28|14.28|14.31|14.31|14.34|14.34|14.28|14.28|0
1713213300000|2024-04-15 20:35:00|14.33|14.33|14.34|14.34|14.34|14.34|14.33|14.33|0
1713213600000|2024-04-15 20:40:00|14.31|14.31|14.32|14.32|14.32|14.32|14.31|14.31|0
1713213900000|2024-04-15 20:45:00|14.31|14.31|14.27|14.27|14.31|14.31|14.27|14.27|0
1713214200000|2024-04-15 20:50:00|14.28|14.28|14.29|14.29|14.3|14.3|14.27|14.27|0
1713214500000|2024-04-15 20:55:00|14.28|14.28|14.32|14.32|14.32|14.32|14.28|14.28|0
1713214800000|2024-04-15 21:00:00|14.36|14.36|14.36|14.36|14.36|14.36|14.29|14.29|0
1713215100000|2024-04-15 21:05:00|14.37|14.37|14.34|14.34|14.37|14.37|14.33|14.33|0
1713215400000|2024-04-15 21:10:00|14.36|14.36|14.36|14.36|14.36|14.36|14.36|14.36|0
1713216000000|2024-04-15 21:20:00|14.29|14.29|14.28|14.28|14.35|14.35|14.28|14.28|0
1713216300000|2024-04-15 21:25:00|14.34|14.34|14.34|14.34|14.34|14.34|14.34|14.34|0
1713216900000|2024-04-15 21:35:00|14.32|14.32|14.3|14.3|14.32|14.32|14.3|14.3|0
1713217200000|2024-04-15 21:40:00|14.32|14.32|14.32|14.32|14.34|14.34|14.32|14.32|0
1713217500000|2024-04-15 21:45:00|14.36|14.36|14.35|14.35|14.36|14.36|14.3|14.3|0
1713218100000|2024-04-15 21:55:00|14.31|14.31|14.31|14.31|14.35|14.35|14.31|14.31|0
1713218400000|2024-04-15 22:00:00|14.34|14.34|14.34|14.34|14.34|14.34|14.33|14.33|0
1713219000000|2024-04-15 22:10:00|14.36|14.36|14.29|14.29|14.36|14.36|14.29|14.29|0
1713219300000|2024-04-15 22:15:00|14.3|14.3|14.27|14.27|14.3|14.3|14.27|14.27|0
1713219600000|2024-04-15 22:20:00|14.26|14.26|14.25|14.25|14.26|14.26|14.25|14.25|0
1713219900000|2024-04-15 22:25:00|14.27|14.27|14.25|14.25|14.27|14.27|14.25|14.25|0
1713220200000|2024-04-15 22:30:00|14.23|14.23|14.24|14.24|14.24|14.24|14.23|14.23|0
1713220500000|2024-04-15 22:35:00|14.22|14.22|14.23|14.23|14.23|14.23|14.22|14.22|0
1713220800000|2024-04-15 22:40:00|14.25|14.25|14.29|14.29|14.29|14.29|14.25|14.25|0
1713221100000|2024-04-15 22:45:00|14.28|14.28|14.27|14.27|14.28|14.28|14.27|14.27|0
1713221400000|2024-04-15 22:50:00|14.29|14.29|14.27|14.27|14.3|14.3|14.27|14.27|0
1713221700000|2024-04-15 22:55:00|14.31|14.31|14.31|14.31|14.31|14.31|14.31|14.31|0
1713222000000|2024-04-15 23:00:00|14.3|14.3|14.28|14.28|14.3|14.3|14.24|14.24|0
1713222300000|2024-04-15 23:05:00|14.29|14.29|14.28|14.28|14.3|14.3|14.28|14.28|0
1713222600000|2024-04-15 23:10:00|14.31|14.31|14.26|14.26|14.31|14.31|14.26|14.26|0
1713222900000|2024-04-15 23:15:00|14.29|14.29|14.27|14.27|14.29|14.29|14.27|14.27|0
1713223200000|2024-04-15 23:20:00|14.25|14.25|14.26|14.26|14.26|14.26|14.24|14.24|0
1713223500000|2024-04-15 23:25:00|14.25|14.25|14.27|14.27|14.27|14.27|14.25|14.25|0
1713223800000|2024-04-15 23:30:00|14.25|14.25|14.25|14.25|14.25|14.25|14.25|14.25|0
1713224400000|2024-04-15 23:40:00|14.27|14.27|14.25|14.25|14.27|14.27|14.25|14.25|0
1713224700000|2024-04-15 23:45:00|14.27|14.27|14.29|14.29|14.29|14.29|14.25|14.25|0
1713225000000|2024-04-15 23:50:00|14.3|14.3|14.29|14.29|14.3|14.3|14.27|14.27|0
1713225300000|2024-04-15 23:55:00|14.3|14.3|14.32|14.32|14.33|14.33|14.3|14.3|0
1713254400000|2024-04-16 08:00:00|14.33|14.33|14.33|14.33|14.33|14.33|14.26|14.26|0
1713254700000|2024-04-16 08:05:00|14.29|14.29|14.29|14.29|14.29|14.29|14.29|14.29|0
1713255000000|2024-04-16 08:10:00|14.32|14.32|14.31|14.31|14.32|14.32|14.31|14.31|0
1713255600000|2024-04-16 08:20:00|14.29|14.29|14.29|14.29|14.29|14.29|14.29|14.29|0
1713256200000|2024-04-16 08:30:00|14.26|14.26|14.26|14.26|14.26|14.26|14.26|14.26|0
1713256500000|2024-04-16 08:35:00|14.29|14.29|14.29|14.29|14.29|14.29|14.29|14.29|0
1713257100000|2024-04-16 08:45:00|14.28|14.28|14.29|14.29|14.29|14.29|14.28|14.28|0
1713257700000|2024-04-16 08:55:00|14.28|14.28|14.28|14.28|14.28|14.28|14.28|14.28|0
1713258300000|2024-04-16 09:05:00|14.25|14.25|14.27|14.27|14.27|14.27|14.25|14.25|0
1713258900000|2024-04-16 09:15:00|14.25|14.25|14.25|14.25|14.25|14.25|14.25|14.25|0
1713259500000|2024-04-16 09:25:00|14.27|14.27|14.27|14.27|14.27|14.27|14.27|14.27|0
1713259800000|2024-04-16 09:30:00|14.28|14.28|14.22|14.22|14.28|14.28|14.22|14.22|0
1713260100000|2024-04-16 09:35:00|14.27|14.27|14.28|14.28|14.28|14.28|14.23|14.23|0
1713260400000|2024-04-16 09:40:00|14.26|14.26|14.27|14.27|14.27|14.27|14.26|14.26|0
1713261600000|2024-04-16 10:00:00|14.24|14.24|14.21|14.21|14.26|14.26|14.21|14.21|0
1713261900000|2024-04-16 10:05:00|14.23|14.23|14.25|14.25|14.25|14.25|14.21|14.21|0
1713262200000|2024-04-16 10:10:00|14.22|14.22|14.21|14.21|14.22|14.22|14.18|14.18|0
1713262500000|2024-04-16 10:15:00|14.18|14.18|14.18|14.18|14.18|14.18|14.18|14.18|0
1713262800000|2024-04-16 10:20:00|14.21|14.21|14.14|14.14|14.21|14.21|14.12|14.12|0
1713263100000|2024-04-16 10:25:00|14.12|14.12|14.08|14.08|14.12|14.12|14.08|14.08|0
1713263400000|2024-04-16 10:30:00|14.1|14.1|14.12|14.12|14.12|14.12|14.1|14.1|0
1713263700000|2024-04-16 10:35:00|14.08|14.08|14.16|14.16|14.16|14.16|14.07|14.07|0
1713264000000|2024-04-16 10:40:00|14.14|14.14|14.16|14.16|14.17|14.17|14.14|14.14|0
1713264300000|2024-04-16 10:45:00|14.21|14.21|14.23|14.23|14.23|14.23|14.21|14.21|0
1713264600000|2024-04-16 10:50:00|14.21|14.21|14.21|14.21|14.21|14.21|14.21|14.21|0
1713264900000|2024-04-16 10:55:00|14.19|14.19|14.19|14.19|14.19|14.19|14.19|14.19|0
1713265200000|2024-04-16 11:00:00|14.21|14.21|14.27|14.27|14.27|14.27|14.17|14.17|0
1713265500000|2024-04-16 11:05:00|14.22|14.22|14.21|14.21|14.22|14.22|14.21|14.21|0
1713265800000|2024-04-16 11:10:00|14.13|14.13|14.13|14.13|14.13|14.13|14.13|14.13|0
1713266100000|2024-04-16 11:15:00|14.16|14.16|14.16|14.16|14.16|14.16|14.16|14.16|0
1713266400000|2024-04-16 11:20:00|14.18|14.18|14.18|14.18|14.18|14.18|14.18|14.18|0
1713266700000|2024-04-16 11:25:00|14.17|14.17|14.2|14.2|14.2|14.2|14.17|14.17|0
1713267000000|2024-04-16 11:30:00|14.19|14.19|14.2|14.2|14.21|14.21|14.17|14.17|0
1713267300000|2024-04-16 11:35:00|14.17|14.17|14.21|14.21|14.21|14.21|14.16|14.16|0
1713267600000|2024-04-16 11:40:00|14.16|14.16|14.16|14.16|14.2|14.2|14.15|14.15|0
1713267900000|2024-04-16 11:45:00|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|0
1713268200000|2024-04-16 11:50:00|14.21|14.21|14.29|14.29|14.29|14.29|14.21|14.21|0
1713268500000|2024-04-16 11:55:00|14.27|14.27|14.26|14.26|14.28|14.28|14.22|14.22|0
1713268800000|2024-04-16 12:00:00|14.23|14.23|14.22|14.22|14.29|14.29|14.22|14.22|0
1713269400000|2024-04-16 12:10:00|14.26|14.26|14.22|14.22|14.26|14.26|14.22|14.22|0
1713269700000|2024-04-16 12:15:00|14.28|14.28|14.28|14.28|14.28|14.28|14.28|14.28|0
1713270000000|2024-04-16 12:20:00|14.25|14.25|14.28|14.28|14.28|14.28|14.25|14.25|0
1713270300000|2024-04-16 12:25:00|14.22|14.22|14.22|14.22|14.22|14.22|14.22|14.22|0
1713270600000|2024-04-16 12:30:00|14.21|14.21|14.27|14.27|14.27|14.27|14.21|14.21|0
1713270900000|2024-04-16 12:35:00|14.28|14.28|14.25|14.25|14.28|14.28|14.25|14.25|0
1713271200000|2024-04-16 12:40:00|14.26|14.26|14.32|14.32|14.32|14.32|14.26|14.26|0
1713271800000|2024-04-16 12:50:00|14.33|14.33|14.3|14.3|14.33|14.33|14.3|14.3|0
1713272100000|2024-04-16 12:55:00|14.31|14.31|14.23|14.23|14.31|14.31|14.23|14.23|0
1713272400000|2024-04-16 13:00:00|14.21|14.21|14.21|14.21|14.21|14.21|14.17|14.17|0
1713272700000|2024-04-16 13:05:00|14.19|14.19|14.22|14.22|14.22|14.22|14.19|14.19|0
1713273000000|2024-04-16 13:10:00|14.21|14.21|14.21|14.21|14.23|14.23|14.21|14.21|0
1713273300000|2024-04-16 13:15:00|14.23|14.23|14.23|14.23|14.25|14.25|14.23|14.23|0
1713273600000|2024-04-16 13:20:00|14.21|14.21|14.21|14.21|14.21|14.21|14.21|14.21|0
1713273900000|2024-04-16 13:25:00|14.11|14.11|14.3|14.3|14.31|14.31|14.11|14.11|0
1713274200000|2024-04-16 13:30:00|14.29|14.29|14.25|14.25|14.34|14.34|14.24|14.24|0
1713274500000|2024-04-16 13:35:00|14.24|14.24|14.24|14.24|14.27|14.27|14.18|14.18|0
1713274800000|2024-04-16 13:40:00|14.25|14.25|14.21|14.21|14.32|14.32|14.17|14.17|0
1713275100000|2024-04-16 13:45:00|14.19|14.19|14.13|14.13|14.21|14.21|14.07|14.07|0
1713275400000|2024-04-16 13:50:00|14.14|14.14|14.16|14.16|14.19|14.19|14.13|14.13|0
1713275700000|2024-04-16 13:55:00|14.14|14.14|14.27|14.27|14.27|14.27|14.14|14.14|0
1713276000000|2024-04-16 14:00:00|14.26|14.26|14.26|14.26|14.27|14.27|14.22|14.22|0
1713276300000|2024-04-16 14:05:00|14.27|14.27|14.29|14.29|14.3|14.3|14.22|14.22|0
1713276600000|2024-04-16 14:10:00|14.28|14.28|14.29|14.29|14.29|14.29|14.23|14.23|0
1713276900000|2024-04-16 14:15:00|14.3|14.3|14.32|14.32|14.33|14.33|14.27|14.27|0
1713277200000|2024-04-16 14:20:00|14.33|14.33|14.3|14.3|14.33|14.33|14.28|14.28|0
1713277500000|2024-04-16 14:25:00|14.29|14.29|14.25|14.25|14.3|14.3|14.25|14.25|0
1713277800000|2024-04-16 14:30:00|14.22|14.22|14.26|14.26|14.26|14.26|14.2|14.2|0
1713278100000|2024-04-16 14:35:00|14.27|14.27|14.26|14.26|14.29|14.29|14.21|14.21|0
1713278400000|2024-04-16 14:40:00|14.27|14.27|14.32|14.32|14.32|14.32|14.24|14.24|0
1713278700000|2024-04-16 14:45:00|14.31|14.31|14.36|14.36|14.37|14.37|14.3|14.3|0
1713279000000|2024-04-16 14:50:00|14.37|14.37|14.4|14.4|14.42|14.42|14.34|14.34|0
1713279300000|2024-04-16 14:55:00|14.42|14.42|14.41|14.41|14.44|14.44|14.4|14.4|0
1713279600000|2024-04-16 15:00:00|14.42|14.42|14.41|14.41|14.42|14.42|14.36|14.36|0
1713279900000|2024-04-16 15:05:00|14.4|14.4|14.43|14.43|14.44|14.44|14.4|14.4|0
1713280200000|2024-04-16 15:10:00|14.44|14.44|14.42|14.42|14.44|14.44|14.41|14.41|0
1713280500000|2024-04-16 15:15:00|14.41|14.41|14.42|14.42|14.44|14.44|14.4|14.4|0
1713280800000|2024-04-16 15:20:00|14.43|14.43|14.43|14.43|14.44|14.44|14.39|14.39|0
1713281100000|2024-04-16 15:25:00|14.44|14.44|14.52|14.52|14.52|14.52|14.44|14.44|0
1713281400000|2024-04-16 15:30:00|14.53|14.53|14.5|14.5|14.53|14.53|14.46|14.46|0
1713281700000|2024-04-16 15:35:00|14.49|14.49|14.55|14.55|14.56|14.56|14.49|14.49|0
1713282000000|2024-04-16 15:40:00|14.56|14.56|14.49|14.49|14.56|14.56|14.49|14.49|0
1713282300000|2024-04-16 15:45:00|14.48|14.48|14.47|14.47|14.49|14.49|14.46|14.46|0
1713282600000|2024-04-16 15:50:00|14.48|14.48|14.54|14.54|14.54|14.54|14.47|14.47|0
1713282900000|2024-04-16 15:55:00|14.55|14.55|14.47|14.47|14.56|14.56|14.47|14.47|0
1713283200000|2024-04-16 16:00:00|14.46|14.46|14.45|14.45|14.46|14.46|14.42|14.42|0
1713283500000|2024-04-16 16:05:00|14.46|14.46|14.5|14.5|14.52|14.52|14.46|14.46|0
1713283800000|2024-04-16 16:10:00|14.52|14.52|14.55|14.55|14.55|14.55|14.51|14.51|0
1713284100000|2024-04-16 16:15:00|14.54|14.54|14.53|14.53|14.56|14.56|14.52|14.52|0
1713284400000|2024-04-16 16:20:00|14.52|14.52|14.49|14.49|14.52|14.52|14.49|14.49|0
1713284700000|2024-04-16 16:25:00|14.5|14.5|14.46|14.46|14.5|14.5|14.45|14.45|0
1713285000000|2024-04-16 16:30:00|14.47|14.47|14.47|14.47|14.48|14.48|14.46|14.46|0
1713285300000|2024-04-16 16:35:00|14.46|14.46|14.52|14.52|14.52|14.52|14.46|14.46|0
1713285600000|2024-04-16 16:40:00|14.51|14.51|14.49|14.49|14.52|14.52|14.49|14.49|0
1713285900000|2024-04-16 16:45:00|14.5|14.5|14.51|14.51|14.53|14.53|14.49|14.49|0
1713286200000|2024-04-16 16:50:00|14.5|14.5|14.53|14.53|14.53|14.53|14.5|14.5|0
1713286500000|2024-04-16 16:55:00|14.52|14.52|14.51|14.51|14.52|14.52|14.5|14.5|0
1713286800000|2024-04-16 17:00:00|14.52|14.52|14.48|14.48|14.52|14.52|14.47|14.47|0
1713287100000|2024-04-16 17:05:00|14.49|14.49|14.5|14.5|14.52|14.52|14.49|14.49|0
1713287400000|2024-04-16 17:10:00|14.49|14.49|14.52|14.52|14.52|14.52|14.48|14.48|0
1713287700000|2024-04-16 17:15:00|14.51|14.51|14.53|14.53|14.53|14.53|14.51|14.51|0
1713288000000|2024-04-16 17:20:00|14.52|14.52|14.56|14.56|14.57|14.57|14.51|14.51|0
1713288300000|2024-04-16 17:25:00|14.55|14.55|14.55|14.55|14.59|14.59|14.55|14.55|0
1713288600000|2024-04-16 17:30:00|14.54|14.54|14.47|14.47|14.54|14.54|14.44|14.44|0
1713288900000|2024-04-16 17:35:00|14.49|14.49|14.51|14.51|14.57|14.57|14.49|14.49|0
1713289200000|2024-04-16 17:40:00|14.52|14.52|14.55|14.55|14.57|14.57|14.52|14.52|0
1713289500000|2024-04-16 17:45:00|14.56|14.56|14.52|14.52|14.58|14.58|14.52|14.52|0
1713289800000|2024-04-16 17:50:00|14.53|14.53|14.55|14.55|14.55|14.55|14.49|14.49|0
1713290100000|2024-04-16 17:55:00|14.54|14.54|14.56|14.56|14.56|14.56|14.53|14.53|0
1713290400000|2024-04-16 18:00:00|14.55|14.55|14.55|14.55|14.56|14.56|14.5|14.5|0
1713290700000|2024-04-16 18:05:00|14.56|14.56|14.69|14.69|14.69|14.69|14.53|14.53|0
1713291000000|2024-04-16 18:10:00|14.68|14.68|14.61|14.61|14.69|14.69|14.61|14.61|0
1713291300000|2024-04-16 18:15:00|14.59|14.59|14.54|14.54|14.6|14.6|14.54|14.54|0
1713291600000|2024-04-16 18:20:00|14.55|14.55|14.51|14.51|14.56|14.56|14.49|14.49|0
1713291900000|2024-04-16 18:25:00|14.5|14.5|14.51|14.51|14.54|14.54|14.49|14.49|0
1713292200000|2024-04-16 18:30:00|14.52|14.52|14.57|14.57|14.57|14.57|14.5|14.5|0
1713292500000|2024-04-16 18:35:00|14.56|14.56|14.57|14.57|14.58|14.58|14.54|14.54|0
1713292800000|2024-04-16 18:40:00|14.56|14.56|14.56|14.56|14.57|14.57|14.55|14.55|0
1713293100000|2024-04-16 18:45:00|14.55|14.55|14.57|14.57|14.58|14.58|14.55|14.55|0
1713293400000|2024-04-16 18:50:00|14.58|14.58|14.59|14.59|14.61|14.61|14.58|14.58|0
1713293700000|2024-04-16 18:55:00|14.6|14.6|14.6|14.6|14.6|14.6|14.58|14.58|0
1713294000000|2024-04-16 19:00:00|14.59|14.59|14.57|14.57|14.6|14.6|14.57|14.57|0
1713294300000|2024-04-16 19:05:00|14.56|14.56|14.57|14.57|14.58|14.58|14.55|14.55|0
1713294600000|2024-04-16 19:10:00|14.58|14.58|14.58|14.58|14.59|14.59|14.57|14.57|0
1713294900000|2024-04-16 19:15:00|14.57|14.57|14.59|14.59|14.6|14.6|14.57|14.57|0
1713295200000|2024-04-16 19:20:00|14.6|14.6|14.59|14.59|14.6|14.6|14.58|14.58|0
1713295500000|2024-04-16 19:25:00|14.6|14.6|14.6|14.6|14.64|14.64|14.6|14.6|0
1713295800000|2024-04-16 19:30:00|14.59|14.59|14.57|14.57|14.6|14.6|14.56|14.56|0
1713296100000|2024-04-16 19:35:00|14.56|14.56|14.58|14.58|14.6|14.6|14.56|14.56|0
1713296400000|2024-04-16 19:40:00|14.57|14.57|14.59|14.59|14.59|14.59|14.57|14.57|0
1713296700000|2024-04-16 19:45:00|14.6|14.6|14.58|14.58|14.6|14.6|14.57|14.57|0
1713297000000|2024-04-16 19:50:00|14.57|14.57|14.5|14.5|14.57|14.57|14.5|14.5|0
1713297300000|2024-04-16 19:55:00|14.49|14.49|14.46|14.46|14.52|14.52|14.45|14.45|0
1713297600000|2024-04-16 20:00:00|14.43|14.43|14.43|14.43|14.43|14.43|14.43|14.43|0
1713297900000|2024-04-16 20:05:00|14.47|14.47|14.4|14.4|14.47|14.47|14.37|14.37|0
1713298200000|2024-04-16 20:10:00|14.41|14.41|14.44|14.44|14.44|14.44|14.41|14.41|0
1713298500000|2024-04-16 20:15:00|14.47|14.47|14.47|14.47|14.49|14.49|14.46|14.46|0
1713299400000|2024-04-16 20:30:00|14.46|14.46|14.46|14.46|14.46|14.46|14.43|14.43|0
1713299700000|2024-04-16 20:35:00|14.44|14.44|14.44|14.44|14.46|14.46|14.43|14.43|0
1713300000000|2024-04-16 20:40:00|14.47|14.47|14.49|14.49|14.49|14.49|14.47|14.47|0
1713300300000|2024-04-16 20:45:00|14.47|14.47|14.49|14.49|14.49|14.49|14.47|14.47|0
1713300600000|2024-04-16 20:50:00|14.51|14.51|14.49|14.49|14.51|14.51|14.48|14.48|0
1713301200000|2024-04-16 21:00:00|14.47|14.47|14.51|14.51|14.51|14.51|14.47|14.47|0
1713301500000|2024-04-16 21:05:00|14.48|14.48|14.47|14.47|14.49|14.49|14.47|14.47|0
1713302100000|2024-04-16 21:15:00|14.49|14.49|14.49|14.49|14.49|14.49|14.49|14.49|0
1713303300000|2024-04-16 21:35:00|14.47|14.47|14.47|14.47|14.47|14.47|14.47|14.47|0
1713303900000|2024-04-16 21:45:00|14.48|14.48|14.48|14.48|14.52|14.52|14.48|14.48|0
1713304200000|2024-04-16 21:50:00|14.52|14.52|14.5|14.5|14.52|14.52|14.47|14.47|0
1713304500000|2024-04-16 21:55:00|14.49|14.49|14.48|14.48|14.49|14.49|14.48|14.48|0
1713304800000|2024-04-16 22:00:00|14.51|14.51|14.51|14.51|14.51|14.51|14.51|14.51|0
1713306600000|2024-04-16 22:30:00|14.47|14.47|14.47|14.47|14.47|14.47|14.47|14.47|0
1713307200000|2024-04-16 22:40:00|14.42|14.42|14.42|14.42|14.42|14.42|14.42|14.42|0
1713307500000|2024-04-16 22:45:00|14.46|14.46|14.48|14.48|14.48|14.48|14.46|14.46|0
1713307800000|2024-04-16 22:50:00|14.47|14.47|14.47|14.47|14.47|14.47|14.47|14.47|0
1713308400000|2024-04-16 23:00:00|14.46|14.46|14.46|14.46|14.46|14.46|14.46|14.46|0
1713309000000|2024-04-16 23:10:00|14.47|14.47|14.47|14.47|14.47|14.47|14.47|14.47|0
1713309900000|2024-04-16 23:25:00|14.46|14.46|14.46|14.46|14.46|14.46|14.46|14.46|0
1713310200000|2024-04-16 23:30:00|14.47|14.47|14.47|14.47|14.47|14.47|14.47|14.47|0
1713310500000|2024-04-16 23:35:00|14.48|14.48|14.48|14.48|14.48|14.48|14.48|14.48|0
1713310800000|2024-04-16 23:40:00|14.5|14.5|14.51|14.51|14.51|14.51|14.5|14.5|0
1713311100000|2024-04-16 23:45:00|14.5|14.5|14.51|14.51|14.51|14.51|14.5|14.5|0
1713311400000|2024-04-16 23:50:00|14.5|14.5|14.57|14.57|14.57|14.57|14.5|14.5|0
1713311700000|2024-04-16 23:55:00|14.52|14.52|14.58|14.58|14.58|14.58|14.5|14.5|0
1713340800000|2024-04-17 08:00:00|14.56|14.56|14.46|14.46|14.56|14.56|14.46|14.46|0
1713341400000|2024-04-17 08:10:00|14.49|14.49|14.55|14.55|14.55|14.55|14.49|14.49|0
1713342000000|2024-04-17 08:20:00|14.47|14.47|14.54|14.54|14.54|14.54|14.47|14.47|0
1713342300000|2024-04-17 08:25:00|14.47|14.47|14.49|14.49|14.49|14.49|14.47|14.47|0
1713342600000|2024-04-17 08:30:00|14.54|14.54|14.54|14.54|14.56|14.56|14.54|14.54|0
1713343500000|2024-04-17 08:45:00|14.51|14.51|14.51|14.51|14.51|14.51|14.51|14.51|0
1713344100000|2024-04-17 08:55:00|14.54|14.54|14.54|14.54|14.54|14.54|14.54|14.54|0
1713344700000|2024-04-17 09:05:00|14.55|14.55|14.57|14.57|14.6|14.6|14.55|14.55|0
1713345000000|2024-04-17 09:10:00|14.56|14.56|14.55|14.55|14.56|14.56|14.55|14.55|0
1713345600000|2024-04-17 09:20:00|14.6|14.6|14.6|14.6|14.6|14.6|14.6|14.6|0
1713346200000|2024-04-17 09:30:00|14.61|14.61|14.61|14.61|14.61|14.61|14.61|14.61|0
1713346800000|2024-04-17 09:40:00|14.62|14.62|14.67|14.67|14.68|14.68|14.62|14.62|0
1713348000000|2024-04-17 10:00:00|14.65|14.65|14.65|14.65|14.65|14.65|14.65|14.65|0
1713348300000|2024-04-17 10:05:00|14.63|14.63|14.63|14.63|14.63|14.63|14.63|14.63|0
1713348600000|2024-04-17 10:10:00|14.6|14.6|14.6|14.6|14.6|14.6|14.6|14.6|0
1713348900000|2024-04-17 10:15:00|14.63|14.63|14.63|14.63|14.63|14.63|14.63|14.63|0
1713349200000|2024-04-17 10:20:00|14.62|14.62|14.58|14.58|14.62|14.62|14.58|14.58|0
1713349500000|2024-04-17 10:25:00|14.59|14.59|14.59|14.59|14.59|14.59|14.59|14.59|0
1713349800000|2024-04-17 10:30:00|14.62|14.62|14.62|14.62|14.62|14.62|14.62|14.62|0
1713350400000|2024-04-17 10:40:00|14.61|14.61|14.62|14.62|14.62|14.62|14.61|14.61|0
1713350700000|2024-04-17 10:45:00|14.61|14.61|14.6|14.6|14.61|14.61|14.6|14.6|0
1713351000000|2024-04-17 10:50:00|14.62|14.62|14.57|14.57|14.62|14.62|14.57|14.57|0
1713351300000|2024-04-17 10:55:00|14.61|14.61|14.62|14.62|14.62|14.62|14.61|14.61|0
1713351600000|2024-04-17 11:00:00|14.57|14.57|14.57|14.57|14.57|14.57|14.57|14.57|0
1713351900000|2024-04-17 11:05:00|14.62|14.62|14.62|14.62|14.62|14.62|14.62|14.62|0
1713352500000|2024-04-17 11:15:00|14.6|14.6|14.57|14.57|14.6|14.6|14.57|14.57|0
1713353100000|2024-04-17 11:25:00|14.59|14.59|14.59|14.59|14.59|14.59|14.59|14.59|0
1713353700000|2024-04-17 11:35:00|14.56|14.56|14.6|14.6|14.6|14.6|14.56|14.56|0
1713354000000|2024-04-17 11:40:00|14.57|14.57|14.59|14.59|14.59|14.59|14.57|14.57|0
1713354300000|2024-04-17 11:45:00|14.57|14.57|14.57|14.57|14.57|14.57|14.57|14.57|0
1713354600000|2024-04-17 11:50:00|14.61|14.61|14.57|14.57|14.61|14.61|14.57|14.57|0
1713354900000|2024-04-17 11:55:00|14.56|14.56|14.51|14.51|14.56|14.56|14.51|14.51|0
1713355200000|2024-04-17 12:00:00|14.54|14.54|14.57|14.57|14.59|14.59|14.54|14.54|0
1713355500000|2024-04-17 12:05:00|14.55|14.55|14.55|14.55|14.55|14.55|14.55|14.55|0
1713355800000|2024-04-17 12:10:00|14.54|14.54|14.55|14.55|14.55|14.55|14.54|14.54|0
1713356100000|2024-04-17 12:15:00|14.56|14.56|14.55|14.55|14.57|14.57|14.55|14.55|0
1713356700000|2024-04-17 12:25:00|14.53|14.53|14.55|14.55|14.55|14.55|14.52|14.52|0
1713357000000|2024-04-17 12:30:00|14.52|14.52|14.52|14.52|14.52|14.52|14.52|14.52|0
1713357300000|2024-04-17 12:35:00|14.54|14.54|14.52|14.52|14.54|14.54|14.52|14.52|0
1713357600000|2024-04-17 12:40:00|14.53|14.53|14.51|14.51|14.54|14.54|14.51|14.51|0
1713357900000|2024-04-17 12:45:00|14.56|14.56|14.56|14.56|14.56|14.56|14.56|14.56|0
1713358200000|2024-04-17 12:50:00|14.55|14.55|14.54|14.54|14.55|14.55|14.54|14.54|0
1713358500000|2024-04-17 12:55:00|14.56|14.56|14.55|14.55|14.56|14.56|14.55|14.55|0
1713359100000|2024-04-17 13:05:00|14.54|14.54|14.54|14.54|14.54|14.54|14.54|14.54|0
1713359400000|2024-04-17 13:10:00|14.53|14.53|14.53|14.53|14.53|14.53|14.53|14.53|0
1713359700000|2024-04-17 13:15:00|14.52|14.52|14.52|14.52|14.53|14.53|14.52|14.52|0
1713360000000|2024-04-17 13:20:00|14.55|14.55|14.54|14.54|14.55|14.55|14.54|14.54|0
1713360300000|2024-04-17 13:25:00|14.52|14.52|14.55|14.55|14.56|14.56|14.52|14.52|0
1713360600000|2024-04-17 13:30:00|14.54|14.54|14.45|14.45|14.58|14.58|14.43|14.43|0
1713360900000|2024-04-17 13:35:00|14.44|14.44|14.4|14.4|14.54|14.54|14.39|14.39|0
1713361200000|2024-04-17 13:40:00|14.42|14.42|14.36|14.36|14.42|14.42|14.35|14.35|0
1713361500000|2024-04-17 13:45:00|14.35|14.35|14.32|14.32|14.43|14.43|14.31|14.31|0
1713361800000|2024-04-17 13:50:00|14.31|14.31|14.33|14.33|14.37|14.37|14.31|14.31|0
1713362100000|2024-04-17 13:55:00|14.32|14.32|14.39|14.39|14.4|14.4|14.32|14.32|0
1713362400000|2024-04-17 14:00:00|14.38|14.38|14.31|14.31|14.38|14.38|14.3|14.3|0
1713362700000|2024-04-17 14:05:00|14.32|14.32|14.34|14.34|14.35|14.35|14.28|14.28|0
1713363000000|2024-04-17 14:10:00|14.33|14.33|14.31|14.31|14.34|14.34|14.29|14.29|0
1713363300000|2024-04-17 14:15:00|14.32|14.32|14.21|14.21|14.32|14.32|14.19|14.19|0
1713363600000|2024-04-17 14:20:00|14.2|14.2|14.19|14.19|14.21|14.21|14.15|14.15|0
1713363900000|2024-04-17 14:25:00|14.2|14.2|14.24|14.24|14.26|14.26|14.2|14.2|0
1713364200000|2024-04-17 14:30:00|14.23|14.23|14.21|14.21|14.24|14.24|14.2|14.2|0
1713364500000|2024-04-17 14:35:00|14.2|14.2|14.21|14.21|14.25|14.25|14.18|14.18|0
1713364800000|2024-04-17 14:40:00|14.2|14.2|14.21|14.21|14.24|14.24|14.2|14.2|0
1713365100000|2024-04-17 14:45:00|14.2|14.2|14.24|14.24|14.24|14.24|14.2|14.2|0
1713365400000|2024-04-17 14:50:00|14.23|14.23|14.12|14.12|14.23|14.23|14.1|14.1|0
1713365700000|2024-04-17 14:55:00|14.13|14.13|14.16|14.16|14.16|14.16|14.12|14.12|0
1713366000000|2024-04-17 15:00:00|14.17|14.17|14.22|14.22|14.22|14.22|14.16|14.16|0
1713366300000|2024-04-17 15:05:00|14.21|14.21|14.18|14.18|14.21|14.21|14.16|14.16|0
1713366600000|2024-04-17 15:10:00|14.17|14.17|14.11|14.11|14.19|14.19|14.11|14.11|0
1713366900000|2024-04-17 15:15:00|14.12|14.12|14.09|14.09|14.14|14.14|14.08|14.08|0
1713367200000|2024-04-17 15:20:00|14.1|14.1|14.08|14.08|14.11|14.11|14.07|14.07|0
1713367500000|2024-04-17 15:25:00|14.07|14.07|14.03|14.03|14.11|14.11|14.03|14.03|0
1713367800000|2024-04-17 15:30:00|14.01|14.01|13.96|13.96|14.02|14.02|13.95|13.95|0
1713368100000|2024-04-17 15:35:00|13.97|13.97|13.97|13.97|14|14|13.96|13.96|0
1713368400000|2024-04-17 15:40:00|13.98|13.98|13.98|13.98|14.03|14.03|13.96|13.96|0
1713368700000|2024-04-17 15:45:00|13.97|13.97|13.98|13.98|14.01|14.01|13.96|13.96|0
1713369000000|2024-04-17 15:50:00|13.97|13.97|14.04|14.04|14.04|14.04|13.96|13.96|0
1713369300000|2024-04-17 15:55:00|14.03|14.03|14.01|14.01|14.05|14.05|14|14|0
1713369600000|2024-04-17 16:00:00|14|14|13.92|13.92|14|14|13.91|13.91|0
1713369900000|2024-04-17 16:05:00|13.91|13.91|13.91|13.91|13.92|13.92|13.88|13.88|0
1713370200000|2024-04-17 16:10:00|13.92|13.92|13.96|13.96|13.97|13.97|13.92|13.92|0
1713370500000|2024-04-17 16:15:00|13.95|13.95|13.96|13.96|13.97|13.97|13.93|13.93|0
1713370800000|2024-04-17 16:20:00|13.97|13.97|13.88|13.88|13.98|13.98|13.88|13.88|0
1713371100000|2024-04-17 16:25:00|13.89|13.89|13.89|13.89|13.92|13.92|13.88|13.88|0
1713371400000|2024-04-17 16:30:00|13.88|13.88|13.92|13.92|13.94|13.94|13.88|13.88|0
1713371700000|2024-04-17 16:35:00|13.91|13.91|13.87|13.87|13.91|13.91|13.86|13.86|0
1713372000000|2024-04-17 16:40:00|13.86|13.86|13.81|13.81|13.88|13.88|13.8|13.8|0
1713372300000|2024-04-17 16:45:00|13.8|13.8|13.85|13.85|13.86|13.86|13.76|13.76|0
1713372600000|2024-04-17 16:50:00|13.86|13.86|13.88|13.88|13.89|13.89|13.84|13.84|0
1713372900000|2024-04-17 16:55:00|13.89|13.89|13.91|13.91|13.92|13.92|13.88|13.88|0
1713373200000|2024-04-17 17:00:00|13.9|13.9|13.96|13.96|13.96|13.96|13.9|13.9|0
1713373500000|2024-04-17 17:05:00|13.95|13.95|13.96|13.96|13.96|13.96|13.93|13.93|0
1713373800000|2024-04-17 17:10:00|13.95|13.95|13.95|13.95|13.97|13.97|13.93|13.93|0
1713374100000|2024-04-17 17:15:00|13.96|13.96|14.01|14.01|14.01|14.01|13.95|13.95|0
1713374400000|2024-04-17 17:20:00|14.03|14.03|14.01|14.01|14.04|14.04|14.01|14.01|0
1713374700000|2024-04-17 17:25:00|14.02|14.02|14.07|14.07|14.07|14.07|14.02|14.02|0
1713375000000|2024-04-17 17:30:00|14.08|14.08|14.11|14.11|14.11|14.11|14.07|14.07|0
1713375300000|2024-04-17 17:35:00|14.12|14.12|14.16|14.16|14.19|14.19|14.12|14.12|0
1713375600000|2024-04-17 17:40:00|14.17|14.17|14.15|14.15|14.19|14.19|14.14|14.14|0
1713375900000|2024-04-17 17:45:00|14.16|14.16|14.17|14.17|14.17|14.17|14.13|14.13|0
1713376200000|2024-04-17 17:50:00|14.18|14.18|14.22|14.22|14.23|14.23|14.18|14.18|0
1713376500000|2024-04-17 17:55:00|14.21|14.21|14.28|14.28|14.28|14.28|14.21|14.21|0
1713376800000|2024-04-17 18:00:00|14.27|14.27|14.25|14.25|14.27|14.27|14.24|14.24|0
1713377100000|2024-04-17 18:05:00|14.26|14.26|14.28|14.28|14.29|14.29|14.25|14.25|0
1713377400000|2024-04-17 18:10:00|14.27|14.27|14.28|14.28|14.32|14.32|14.27|14.27|0
1713377700000|2024-04-17 18:15:00|14.27|14.27|14.26|14.26|14.28|14.28|14.21|14.21|0
1713378000000|2024-04-17 18:20:00|14.25|14.25|14.26|14.26|14.27|14.27|14.24|14.24|0
1713378300000|2024-04-17 18:25:00|14.27|14.27|14.31|14.31|14.31|14.31|14.23|14.23|0
1713378600000|2024-04-17 18:30:00|14.3|14.3|14.35|14.35|14.35|14.35|14.3|14.3|0
1713378900000|2024-04-17 18:35:00|14.36|14.36|14.37|14.37|14.38|14.38|14.33|14.33|0
1713379200000|2024-04-17 18:40:00|14.36|14.36|14.43|14.43|14.43|14.43|14.35|14.35|0
1713379500000|2024-04-17 18:45:00|14.42|14.42|14.37|14.37|14.45|14.45|14.37|14.37|0
1713379800000|2024-04-17 18:50:00|14.38|14.38|14.27|14.27|14.38|14.38|14.27|14.27|0
1713380100000|2024-04-17 18:55:00|14.28|14.28|14.26|14.26|14.29|14.29|14.25|14.25|0
1713380400000|2024-04-17 19:00:00|14.25|14.25|14.21|14.21|14.25|14.25|14.21|14.21|0
1713380700000|2024-04-17 19:05:00|14.22|14.22|14.21|14.21|14.23|14.23|14.2|14.2|0
1713381000000|2024-04-17 19:10:00|14.22|14.22|14.24|14.24|14.24|14.24|14.2|14.2|0
1713381300000|2024-04-17 19:15:00|14.23|14.23|14.28|14.28|14.28|14.28|14.21|14.21|0
1713381600000|2024-04-17 19:20:00|14.27|14.27|14.25|14.25|14.28|14.28|14.25|14.25|0
1713381900000|2024-04-17 19:25:00|14.24|14.24|14.24|14.24|14.27|14.27|14.24|14.24|0
1713382200000|2024-04-17 19:30:00|14.25|14.25|14.28|14.28|14.28|14.28|14.24|14.24|0
1713382500000|2024-04-17 19:35:00|14.29|14.29|14.26|14.26|14.29|14.29|14.25|14.25|0
1713382800000|2024-04-17 19:40:00|14.25|14.25|14.33|14.33|14.33|14.33|14.25|14.25|0
1713383100000|2024-04-17 19:45:00|14.32|14.32|14.32|14.32|14.33|14.33|14.31|14.31|0
1713383400000|2024-04-17 19:50:00|14.31|14.31|14.34|14.34|14.34|14.34|14.29|14.29|0
1713383700000|2024-04-17 19:55:00|14.32|14.32|14.27|14.27|14.32|14.32|14.27|14.27|0
1713384000000|2024-04-17 20:00:00|14.28|14.28|14.29|14.29|14.29|14.29|14.27|14.27|0
1713384300000|2024-04-17 20:05:00|14.27|14.27|14.25|14.25|14.28|14.28|14.25|14.25|0
1713384600000|2024-04-17 20:10:00|14.22|14.22|14.22|14.22|14.22|14.22|14.22|14.22|0
1713384900000|2024-04-17 20:15:00|14.29|14.29|14.24|14.24|14.29|14.29|14.24|14.24|0
1713385200000|2024-04-17 20:20:00|14.27|14.27|14.27|14.27|14.27|14.27|14.24|14.24|0
1713385500000|2024-04-17 20:25:00|14.25|14.25|14.24|14.24|14.25|14.25|14.24|14.24|0
1713385800000|2024-04-17 20:30:00|14.23|14.23|14.24|14.24|14.24|14.24|14.23|14.23|0
1713386100000|2024-04-17 20:35:00|14.23|14.23|14.27|14.27|14.27|14.27|14.23|14.23|0
1713386400000|2024-04-17 20:40:00|14.23|14.23|14.25|14.25|14.27|14.27|14.22|14.22|0
1713386700000|2024-04-17 20:45:00|14.24|14.24|14.23|14.23|14.24|14.24|14.23|14.23|0
1713387000000|2024-04-17 20:50:00|14.22|14.22|14.2|14.2|14.22|14.22|14.2|14.2|0
1713387300000|2024-04-17 20:55:00|14.22|14.22|14.17|14.17|14.22|14.22|14.17|14.17|0
1713387600000|2024-04-17 21:00:00|14.23|14.23|14.19|14.19|14.24|14.24|14.17|14.17|0
1713387900000|2024-04-17 21:05:00|14.24|14.24|14.21|14.21|14.24|14.24|14.17|14.17|0
1713388200000|2024-04-17 21:10:00|14.18|14.18|14.19|14.19|14.24|14.24|14.17|14.17|0
1713389700000|2024-04-17 21:35:00|14.26|14.26|14.26|14.26|14.26|14.26|14.26|14.26|0
1713390000000|2024-04-17 21:40:00|14.27|14.27|14.26|14.26|14.27|14.27|14.2|14.2|0
1713390300000|2024-04-17 21:45:00|14.21|14.21|14.21|14.21|14.21|14.21|14.21|14.21|0
1713390600000|2024-04-17 21:50:00|14.26|14.26|14.23|14.23|14.26|14.26|14.2|14.2|0
1713391200000|2024-04-17 22:00:00|14.21|14.21|14.21|14.21|14.21|14.21|14.21|14.21|0
1713391500000|2024-04-17 22:05:00|14.22|14.22|14.21|14.21|14.23|14.23|14.21|14.21|0
1713391800000|2024-04-17 22:10:00|14.22|14.22|14.25|14.25|14.25|14.25|14.22|14.22|0
1713392100000|2024-04-17 22:15:00|14.21|14.21|14.21|14.21|14.21|14.21|14.21|14.21|0
1713392400000|2024-04-17 22:20:00|14.25|14.25|14.25|14.25|14.25|14.25|14.21|14.21|0
1713392700000|2024-04-17 22:25:00|14.22|14.22|14.22|14.22|14.22|14.22|14.22|14.22|0
1713393000000|2024-04-17 22:30:00|14.25|14.25|14.25|14.25|14.25|14.25|14.25|14.25|0
1713393900000|2024-04-17 22:45:00|14.24|14.24|14.24|14.24|14.24|14.24|14.24|14.24|0
1713394200000|2024-04-17 22:50:00|14.26|14.26|14.27|14.27|14.27|14.27|14.26|14.26|0
1713394500000|2024-04-17 22:55:00|14.29|14.29|14.29|14.29|14.29|14.29|14.29|14.29|0
1713395400000|2024-04-17 23:10:00|14.33|14.33|14.33|14.33|14.33|14.33|14.32|14.32|0
1713395700000|2024-04-17 23:15:00|14.32|14.32|14.32|14.32|14.32|14.32|14.32|14.32|0
1713396000000|2024-04-17 23:20:00|14.3|14.3|14.29|14.29|14.3|14.3|14.29|14.29|0
1713396300000|2024-04-17 23:25:00|14.33|14.33|14.29|14.29|14.33|14.33|14.29|14.29|0
1713396600000|2024-04-17 23:30:00|14.32|14.32|14.32|14.32|14.32|14.32|14.32|14.32|0
1713396900000|2024-04-17 23:35:00|14.29|14.29|14.29|14.29|14.3|14.3|14.29|14.29|0
1713397500000|2024-04-17 23:45:00|14.28|14.28|14.28|14.28|14.28|14.28|14.28|14.28|0
1713397800000|2024-04-17 23:50:00|14.29|14.29|14.29|14.29|14.29|14.29|14.29|14.29|0
1713398100000|2024-04-17 23:55:00|14.28|14.28|14.3|14.3|14.3|14.3|14.21|14.21|0
1713427200000|2024-04-18 08:00:00|14.62|14.62|14.34|14.34|14.62|14.62|14.29|14.29|0
1713427800000|2024-04-18 08:10:00|14.37|14.37|14.37|14.37|14.37|14.37|14.37|14.37|0
1713428100000|2024-04-18 08:15:00|14.34|14.34|14.34|14.34|14.34|14.34|14.34|14.34|0
1713428400000|2024-04-18 08:20:00|14.37|14.37|14.37|14.37|14.37|14.37|14.37|14.37|0
1713429000000|2024-04-18 08:30:00|14.32|14.32|14.32|14.32|14.32|14.32|14.32|14.32|0
1713429300000|2024-04-18 08:35:00|14.36|14.36|14.37|14.37|14.37|14.37|14.36|14.36|0
1713429600000|2024-04-18 08:40:00|14.34|14.34|14.34|14.34|14.34|14.34|14.34|14.34|0
1713430500000|2024-04-18 08:55:00|14.36|14.36|14.36|14.36|14.36|14.36|14.36|14.36|0
1713430800000|2024-04-18 09:00:00|14.35|14.35|14.36|14.36|14.37|14.37|14.35|14.35|0
1713431100000|2024-04-18 09:05:00|14.34|14.34|14.34|14.34|14.34|14.34|14.34|14.34|0
1713431700000|2024-04-18 09:15:00|14.35|14.35|14.35|14.35|14.35|14.35|14.35|14.35|0
1713432000000|2024-04-18 09:20:00|14.33|14.33|14.33|14.33|14.33|14.33|14.33|14.33|0
1713432300000|2024-04-18 09:25:00|14.35|14.35|14.35|14.35|14.35|14.35|14.35|14.35|0
1713432600000|2024-04-18 09:30:00|14.32|14.32|14.32|14.32|14.32|14.32|14.32|14.32|0
1713433200000|2024-04-18 09:40:00|14.34|14.34|14.34|14.34|14.34|14.34|14.34|14.34|0
1713434100000|2024-04-18 09:55:00|14.32|14.32|14.32|14.32|14.32|14.32|14.32|14.32|0
1713435300000|2024-04-18 10:15:00|14.31|14.31|14.27|14.27|14.32|14.32|14.27|14.27|0
1713435900000|2024-04-18 10:25:00|14.28|14.28|14.28|14.28|14.28|14.28|14.28|14.28|0
1713436200000|2024-04-18 10:30:00|14.27|14.27|14.27|14.27|14.27|14.27|14.27|14.27|0
1713436500000|2024-04-18 10:35:00|14.29|14.29|14.27|14.27|14.29|14.29|14.27|14.27|0
1713437100000|2024-04-18 10:45:00|14.26|14.26|14.31|14.31|14.31|14.31|14.26|14.26|0
1713437400000|2024-04-18 10:50:00|14.32|14.32|14.29|14.29|14.32|14.32|14.29|14.29|0
1713437700000|2024-04-18 10:55:00|14.31|14.31|14.31|14.31|14.31|14.31|14.31|14.31|0
1713438000000|2024-04-18 11:00:00|14.29|14.29|14.35|14.35|14.35|14.35|14.29|14.29|0
1713438300000|2024-04-18 11:05:00|14.33|14.33|14.36|14.36|14.36|14.36|14.33|14.33|0
1713438900000|2024-04-18 11:15:00|14.37|14.37|14.4|14.4|14.4|14.4|14.36|14.36|0
1713439500000|2024-04-18 11:25:00|14.33|14.33|14.36|14.36|14.37|14.37|14.33|14.33|0
1713439800000|2024-04-18 11:30:00|14.35|14.35|14.35|14.35|14.35|14.35|14.35|14.35|0
1713440100000|2024-04-18 11:35:00|14.34|14.34|14.34|14.34|14.34|14.34|14.34|14.34|0
1713440400000|2024-04-18 11:40:00|14.37|14.37|14.43|14.43|14.43|14.43|14.37|14.37|0
1713440700000|2024-04-18 11:45:00|14.38|14.38|14.38|14.38|14.38|14.38|14.38|14.38|0
1713441000000|2024-04-18 11:50:00|14.41|14.41|14.39|14.39|14.41|14.41|14.39|14.39|0
1713441300000|2024-04-18 11:55:00|14.42|14.42|14.42|14.42|14.42|14.42|14.42|14.42|0
1713441600000|2024-04-18 12:00:00|14.41|14.41|14.39|14.39|14.41|14.41|14.39|14.39|0
1713441900000|2024-04-18 12:05:00|14.37|14.37|14.37|14.37|14.37|14.37|14.35|14.35|0
1713442200000|2024-04-18 12:10:00|14.39|14.39|14.39|14.39|14.39|14.39|14.39|14.39|0
1713442500000|2024-04-18 12:15:00|14.38|14.38|14.39|14.39|14.39|14.39|14.38|14.38|0
1713442800000|2024-04-18 12:20:00|14.36|14.36|14.35|14.35|14.36|14.36|14.35|14.35|0
1713443100000|2024-04-18 12:25:00|14.37|14.37|14.37|14.37|14.37|14.37|14.37|14.37|0
1713443400000|2024-04-18 12:30:00|14.35|14.35|14.31|14.31|14.35|14.35|14.31|14.31|0
1713443700000|2024-04-18 12:35:00|14.34|14.34|14.32|14.32|14.34|14.34|14.31|14.31|0
1713444000000|2024-04-18 12:40:00|14.33|14.33|14.32|14.32|14.33|14.33|14.32|14.32|0
1713444300000|2024-04-18 12:45:00|14.29|14.29|14.29|14.29|14.29|14.29|14.29|14.29|0
1713444600000|2024-04-18 12:50:00|14.3|14.3|14.31|14.31|14.32|14.32|14.3|14.3|0
1713444900000|2024-04-18 12:55:00|14.36|14.36|14.36|14.36|14.36|14.36|14.36|14.36|0
1713445200000|2024-04-18 13:00:00|14.31|14.31|14.32|14.32|14.32|14.32|14.31|14.31|0
1713445500000|2024-04-18 13:05:00|14.33|14.33|14.35|14.35|14.35|14.35|14.32|14.32|0
1713445800000|2024-04-18 13:10:00|14.31|14.31|14.31|14.31|14.31|14.31|14.31|14.31|0
1713446100000|2024-04-18 13:15:00|14.32|14.32|14.31|14.31|14.32|14.32|14.31|14.31|0
1713446700000|2024-04-18 13:25:00|14.33|14.33|14.37|14.37|14.37|14.37|14.29|14.29|0
1713447000000|2024-04-18 13:30:00|14.36|14.36|14.32|14.32|14.42|14.42|14.26|14.26|0
1713447300000|2024-04-18 13:35:00|14.31|14.31|14.14|14.14|14.31|14.31|14.12|14.12|0
1713447600000|2024-04-18 13:40:00|14.12|14.12|14.2|14.2|14.22|14.22|14.12|14.12|0
1713447900000|2024-04-18 13:45:00|14.21|14.21|14.23|14.23|14.25|14.25|14.19|14.19|0
1713448200000|2024-04-18 13:50:00|14.26|14.26|14.21|14.21|14.3|14.3|14.2|14.2|0
1713448500000|2024-04-18 13:55:00|14.2|14.2|14.26|14.26|14.26|14.26|14.2|14.2|0
1713448800000|2024-04-18 14:00:00|14.25|14.25|14.19|14.19|14.25|14.25|14.19|14.19|0
1713449100000|2024-04-18 14:05:00|14.21|14.21|14.4|14.4|14.4|14.4|14.21|14.21|0
1713449400000|2024-04-18 14:10:00|14.39|14.39|14.4|14.4|14.44|14.44|14.36|14.36|0
1713449700000|2024-04-18 14:15:00|14.39|14.39|14.43|14.43|14.44|14.44|14.37|14.37|0
1713450000000|2024-04-18 14:20:00|14.44|14.44|14.39|14.39|14.44|14.44|14.36|14.36|0
1713450300000|2024-04-18 14:25:00|14.4|14.4|14.39|14.39|14.4|14.4|14.36|14.36|0
1713450600000|2024-04-18 14:30:00|14.4|14.4|14.42|14.42|14.42|14.42|14.38|14.38|0
1713450900000|2024-04-18 14:35:00|14.43|14.43|14.5|14.5|14.52|14.52|14.43|14.43|0
1713451200000|2024-04-18 14:40:00|14.51|14.51|14.52|14.52|14.56|14.56|14.49|14.49|0
1713451500000|2024-04-18 14:45:00|14.54|14.54|14.53|14.53|14.57|14.57|14.5|14.5|0
1713451800000|2024-04-18 14:50:00|14.52|14.52|14.56|14.56|14.57|14.57|14.52|14.52|0
1713452100000|2024-04-18 14:55:00|14.57|14.57|14.58|14.58|14.62|14.62|14.56|14.56|0
1713452400000|2024-04-18 15:00:00|14.57|14.57|14.55|14.55|14.6|14.6|14.54|14.54|0
1713452700000|2024-04-18 15:05:00|14.57|14.57|14.6|14.6|14.6|14.6|14.57|14.57|0
1713453000000|2024-04-18 15:10:00|14.61|14.61|14.6|14.6|14.62|14.62|14.6|14.6|0
1713453300000|2024-04-18 15:15:00|14.61|14.61|14.67|14.67|14.68|14.68|14.61|14.61|0
1713453600000|2024-04-18 15:20:00|14.68|14.68|14.63|14.63|14.7|14.7|14.63|14.63|0
1713453900000|2024-04-18 15:25:00|14.62|14.62|14.55|14.55|14.62|14.62|14.54|14.54|0
1713454200000|2024-04-18 15:30:00|14.56|14.56|14.54|14.54|14.56|14.56|14.5|14.5|0
1713454500000|2024-04-18 15:35:00|14.55|14.55|14.52|14.52|14.55|14.55|14.51|14.51|0
1713454800000|2024-04-18 15:40:00|14.51|14.51|14.53|14.53|14.53|14.53|14.48|14.48|0
1713455100000|2024-04-18 15:45:00|14.52|14.52|14.52|14.52|14.53|14.53|14.48|14.48|0
1713455400000|2024-04-18 15:50:00|14.51|14.51|14.49|14.49|14.52|14.52|14.49|14.49|0
1713455700000|2024-04-18 15:55:00|14.5|14.5|14.52|14.52|14.53|14.53|14.5|14.5|0
1713456000000|2024-04-18 16:00:00|14.53|14.53|14.49|14.49|14.53|14.53|14.48|14.48|0
1713456300000|2024-04-18 16:05:00|14.48|14.48|14.45|14.45|14.49|14.49|14.44|14.44|0
1713456600000|2024-04-18 16:10:00|14.46|14.46|14.46|14.46|14.5|14.5|14.45|14.45|0
1713456900000|2024-04-18 16:15:00|14.47|14.47|14.5|14.5|14.51|14.51|14.46|14.46|0
1713457200000|2024-04-18 16:20:00|14.49|14.49|14.52|14.52|14.53|14.53|14.49|14.49|0
1713457500000|2024-04-18 16:25:00|14.53|14.53|14.55|14.55|14.55|14.55|14.51|14.51|0
1713457800000|2024-04-18 16:30:00|14.54|14.54|14.49|14.49|14.54|14.54|14.49|14.49|0
1713458100000|2024-04-18 16:35:00|14.48|14.48|14.53|14.53|14.55|14.55|14.48|14.48|0
1713458400000|2024-04-18 16:40:00|14.54|14.54|14.51|14.51|14.55|14.55|14.49|14.49|0
1713458700000|2024-04-18 16:45:00|14.52|14.52|14.43|14.43|14.52|14.52|14.42|14.42|0
1713459000000|2024-04-18 16:50:00|14.44|14.44|14.41|14.41|14.44|14.44|14.4|14.4|0
1713459300000|2024-04-18 16:55:00|14.42|14.42|14.41|14.41|14.44|14.44|14.41|14.41|0
1713459600000|2024-04-18 17:00:00|14.42|14.42|14.42|14.42|14.44|14.44|14.42|14.42|0
1713459900000|2024-04-18 17:05:00|14.41|14.41|14.4|14.4|14.42|14.42|14.39|14.39|0
1713460200000|2024-04-18 17:10:00|14.39|14.39|14.35|14.35|14.4|14.4|14.32|14.32|0
1713460500000|2024-04-18 17:15:00|14.34|14.34|14.3|14.3|14.34|14.34|14.29|14.29|0
1713460800000|2024-04-18 17:20:00|14.31|14.31|14.28|14.28|14.33|14.33|14.28|14.28|0
1713461100000|2024-04-18 17:25:00|14.27|14.27|14.36|14.36|14.37|14.37|14.27|14.27|0
1713461400000|2024-04-18 17:30:00|14.35|14.35|14.29|14.29|14.36|14.36|14.28|14.28|0
1713461700000|2024-04-18 17:35:00|14.3|14.3|14.27|14.27|14.3|14.3|14.27|14.27|0
1713462000000|2024-04-18 17:40:00|14.26|14.26|14.3|14.3|14.3|14.3|14.24|14.24|0
1713462300000|2024-04-18 17:45:00|14.32|14.32|14.32|14.32|14.32|14.32|14.3|14.3|0
1713462600000|2024-04-18 17:50:00|14.31|14.31|14.26|14.26|14.31|14.31|14.25|14.25|0
1713462900000|2024-04-18 17:55:00|14.25|14.25|14.28|14.28|14.29|14.29|14.25|14.25|0
1713463200000|2024-04-18 18:00:00|14.29|14.29|14.24|14.24|14.29|14.29|14.23|14.23|0
1713463500000|2024-04-18 18:05:00|14.23|14.23|14.2|14.2|14.23|14.23|14.19|14.19|0
1713463800000|2024-04-18 18:10:00|14.19|14.19|14.19|14.19|14.2|14.2|14.16|14.16|0
1713464100000|2024-04-18 18:15:00|14.18|14.18|14.23|14.23|14.24|14.24|14.18|14.18|0
1713464400000|2024-04-18 18:20:00|14.22|14.22|14.28|14.28|14.29|14.29|14.22|14.22|0
1713464700000|2024-04-18 18:25:00|14.29|14.29|14.24|14.24|14.3|14.3|14.24|14.24|0
1713465000000|2024-04-18 18:30:00|14.23|14.23|14.19|14.19|14.24|14.24|14.19|14.19|0
1713465300000|2024-04-18 18:35:00|14.2|14.2|14.22|14.22|14.24|14.24|14.2|14.2|0
1713465600000|2024-04-18 18:40:00|14.21|14.21|14.26|14.26|14.26|14.26|14.21|14.21|0
1713465900000|2024-04-18 18:45:00|14.25|14.25|14.24|14.24|14.25|14.25|14.23|14.23|0
1713466200000|2024-04-18 18:50:00|14.23|14.23|14.22|14.22|14.23|14.23|14.2|14.2|0
1713466500000|2024-04-18 18:55:00|14.21|14.21|14.23|14.23|14.25|14.25|14.21|14.21|0
1713466800000|2024-04-18 19:00:00|14.24|14.24|14.28|14.28|14.29|14.29|14.24|14.24|0
1713467100000|2024-04-18 19:05:00|14.27|14.27|14.26|14.26|14.29|14.29|14.26|14.26|0
1713467400000|2024-04-18 19:10:00|14.27|14.27|14.27|14.27|14.29|14.29|14.27|14.27|0
1713467700000|2024-04-18 19:15:00|14.28|14.28|14.25|14.25|14.28|14.28|14.25|14.25|0
1713468000000|2024-04-18 19:20:00|14.26|14.26|14.28|14.28|14.29|14.29|14.25|14.25|0
1713468300000|2024-04-18 19:25:00|14.27|14.27|14.27|14.27|14.29|14.29|14.26|14.26|0
1713468600000|2024-04-18 19:30:00|14.28|14.28|14.27|14.27|14.3|14.3|14.27|14.27|0
1713468900000|2024-04-18 19:35:00|14.28|14.28|14.26|14.26|14.29|14.29|14.25|14.25|0
1713469200000|2024-04-18 19:40:00|14.27|14.27|14.28|14.28|14.3|14.3|14.27|14.27|0
1713469500000|2024-04-18 19:45:00|14.29|14.29|14.27|14.27|14.29|14.29|14.25|14.25|0
1713469800000|2024-04-18 19:50:00|14.28|14.28|14.27|14.27|14.29|14.29|14.27|14.27|0
1713470100000|2024-04-18 19:55:00|14.26|14.26|14.28|14.28|14.28|14.28|14.24|14.24|0
1713470400000|2024-04-18 20:00:00|14.29|14.29|14.29|14.29|14.29|14.29|14.29|14.29|0
1713470700000|2024-04-18 20:05:00|14.28|14.28|14.27|14.27|14.28|14.28|14.27|14.27|0
1713471300000|2024-04-18 20:15:00|14.26|14.26|14.26|14.26|14.26|14.26|14.25|14.25|0
1713471900000|2024-04-18 20:25:00|14.27|14.27|14.27|14.27|14.27|14.27|14.27|14.27|0
1713472800000|2024-04-18 20:40:00|14.26|14.26|14.27|14.27|14.27|14.27|14.26|14.26|0
1713473100000|2024-04-18 20:45:00|14.26|14.26|14.26|14.26|14.26|14.26|14.26|14.26|0
1713473400000|2024-04-18 20:50:00|14.27|14.27|14.27|14.27|14.27|14.27|14.27|14.27|0
1713473700000|2024-04-18 20:55:00|14.26|14.26|14.26|14.26|14.26|14.26|14.26|14.26|0
1713474300000|2024-04-18 21:05:00|14.25|14.25|14.25|14.25|14.25|14.25|14.25|14.25|0
1713474600000|2024-04-18 21:10:00|14.26|14.26|14.25|14.25|14.26|14.26|14.25|14.25|0
1713475200000|2024-04-18 21:20:00|14.22|14.22|14.24|14.24|14.24|14.24|14.22|14.22|0
1713476100000|2024-04-18 21:35:00|14.25|14.25|14.26|14.26|14.27|14.27|14.25|14.25|0
1713476400000|2024-04-18 21:40:00|14.24|14.24|14.24|14.24|14.24|14.24|14.24|14.24|0
1713477000000|2024-04-18 21:50:00|14.25|14.25|14.25|14.25|14.25|14.25|14.25|14.25|0
1713477900000|2024-04-18 22:05:00|14.24|14.24|14.24|14.24|14.24|14.24|14.24|14.24|0
1713478800000|2024-04-18 22:20:00|14.21|14.21|14.21|14.21|14.21|14.21|14.19|14.19|0
1713479400000|2024-04-18 22:30:00|14.22|14.22|14.22|14.22|14.22|14.22|14.22|14.22|0
1713479700000|2024-04-18 22:35:00|14.23|14.23|14.23|14.23|14.23|14.23|14.23|14.23|0
1713480300000|2024-04-18 22:45:00|14.26|14.26|14.26|14.26|14.26|14.26|14.26|14.26|0
1713480900000|2024-04-18 22:55:00|14.25|14.25|14.25|14.25|14.25|14.25|14.25|14.25|0
1713481200000|2024-04-18 23:00:00|14.24|14.24|14.24|14.24|14.24|14.24|14.24|14.24|0
1713481800000|2024-04-18 23:10:00|14.23|14.23|14.24|14.24|14.24|14.24|14.23|14.23|0
1713482100000|2024-04-18 23:15:00|14.25|14.25|14.25|14.25|14.25|14.25|14.25|14.25|0
1713482400000|2024-04-18 23:20:00|14.24|14.24|14.24|14.24|14.24|14.24|14.23|14.23|0
1713482700000|2024-04-18 23:25:00|14.23|14.23|14.24|14.24|14.24|14.24|14.23|14.23|0
1713483300000|2024-04-18 23:35:00|14.23|14.23|14.23|14.23|14.23|14.23|14.23|14.23|0
1713484200000|2024-04-18 23:50:00|14.21|14.21|14.21|14.21|14.21|14.21|14.21|14.21|0
1713484500000|2024-04-18 23:55:00|14.23|14.23|14.23|14.23|14.23|14.23|14.23|14.23|0
1713513600000|2024-04-19 08:00:00|14|14|14.15|14.15|14.22|14.22|13.59|13.59|0
1713513900000|2024-04-19 08:05:00|14.2|14.2|14.23|14.23|14.23|14.23|14.15|14.15|0
1713514200000|2024-04-19 08:10:00|14.16|14.16|14.15|14.15|14.21|14.21|14.15|14.15|0
1713514500000|2024-04-19 08:15:00|14.14|14.14|14.14|14.14|14.14|14.14|14.14|14.14|0
1713514800000|2024-04-19 08:20:00|14.15|14.15|14.17|14.17|14.21|14.21|14.15|14.15|0
1713515100000|2024-04-19 08:25:00|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|0
1713515400000|2024-04-19 08:30:00|14.17|14.17|14.16|14.16|14.2|14.2|14.16|14.16|0
1713515700000|2024-04-19 08:35:00|14.33|14.33|14.33|14.33|14.33|14.33|14.33|14.33|0
1713516000000|2024-04-19 08:40:00|14.2|14.2|14.15|14.15|14.2|14.2|14.15|14.15|0
1713516300000|2024-04-19 08:45:00|14.14|14.14|14.14|14.14|14.14|14.14|14.14|14.14|0
1713516600000|2024-04-19 08:50:00|14.13|14.13|14.13|14.13|14.13|14.13|14.13|14.13|0
1713516900000|2024-04-19 08:55:00|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|0
1713517200000|2024-04-19 09:00:00|14.16|14.16|14.16|14.16|14.16|14.16|14.16|14.16|0
1713517500000|2024-04-19 09:05:00|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|0
1713517800000|2024-04-19 09:10:00|14.17|14.17|14.17|14.17|14.17|14.17|14.17|14.17|0
1713518100000|2024-04-19 09:15:00|14.19|14.19|14.16|14.16|14.19|14.19|14.16|14.16|0
1713518400000|2024-04-19 09:20:00|14.13|14.13|14.01|14.01|14.15|14.15|14.01|14.01|0
1713518700000|2024-04-19 09:25:00|14.1|14.1|14.05|14.05|14.1|14.1|14.05|14.05|0
1713519000000|2024-04-19 09:30:00|14.11|14.11|14.14|14.14|14.14|14.14|14.11|14.11|0
1713519300000|2024-04-19 09:35:00|14.04|14.04|14.14|14.14|14.14|14.14|14.04|14.04|0
1713519600000|2024-04-19 09:40:00|14.15|14.15|14.15|14.15|14.15|14.15|14.15|14.15|0
1713519900000|2024-04-19 09:45:00|14.12|14.12|14.12|14.12|14.12|14.12|14.12|14.12|0
1713520200000|2024-04-19 09:50:00|14.15|14.15|14.15|14.15|14.15|14.15|14.15|14.15|0
1713520500000|2024-04-19 09:55:00|14.12|14.12|14.06|14.06|14.12|14.12|14.06|14.06|0
1713521100000|2024-04-19 10:05:00|14.12|14.12|14.13|14.13|14.13|14.13|14.12|14.12|0
1713521700000|2024-04-19 10:15:00|14.12|14.12|14.12|14.12|14.12|14.12|14.12|14.12|0
1713522000000|2024-04-19 10:20:00|14.14|14.14|14.13|14.13|14.14|14.14|14.12|14.12|0
1713522300000|2024-04-19 10:25:00|14.12|14.12|14.12|14.12|14.12|14.12|14.12|14.12|0
1713522600000|2024-04-19 10:30:00|14.11|14.11|14.12|14.12|14.12|14.12|14.11|14.11|0
1713522900000|2024-04-19 10:35:00|14.14|14.14|14.2|14.2|14.2|14.2|14.14|14.14|0
1713523200000|2024-04-19 10:40:00|14.15|14.15|14.15|14.15|14.15|14.15|14.15|14.15|0
1713523500000|2024-04-19 10:45:00|14.18|14.18|14.17|14.17|14.18|14.18|14.17|14.17|0
1713524400000|2024-04-19 11:00:00|14.12|14.12|14.1|14.1|14.16|14.16|14.09|14.09|0
1713524700000|2024-04-19 11:05:00|14.14|14.14|14.16|14.16|14.16|14.16|14.14|14.14|0
1713525000000|2024-04-19 11:10:00|14.14|14.14|14.11|14.11|14.2|14.2|14.11|14.11|0
1713525900000|2024-04-19 11:25:00|14.15|14.15|14.15|14.15|14.15|14.15|14.15|14.15|0
1713526200000|2024-04-19 11:30:00|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|0
1713526500000|2024-04-19 11:35:00|14.18|14.18|14.17|14.17|14.18|14.18|14.17|14.17|0
1713526800000|2024-04-19 11:40:00|14.2|14.2|14.22|14.22|14.22|14.22|14.2|14.2|0
1713527400000|2024-04-19 11:50:00|14.19|14.19|14.16|14.16|14.21|14.21|14.16|14.16|0
1713527700000|2024-04-19 11:55:00|14.17|14.17|14.21|14.21|14.21|14.21|14.17|14.17|0
1713528000000|2024-04-19 12:00:00|14.2|14.2|14.22|14.22|14.22|14.22|13.55|13.55|0
1713528300000|2024-04-19 12:05:00|14.21|14.21|14.2|14.2|14.21|14.21|14.2|14.2|0
1713528600000|2024-04-19 12:10:00|14.18|14.18|14.22|14.22|14.22|14.22|14.18|14.18|0
1713528900000|2024-04-19 12:15:00|14.24|14.24|14.24|14.24|14.24|14.24|14.24|14.24|0
1713529200000|2024-04-19 12:20:00|14.28|14.28|14.21|14.21|14.28|14.28|14.21|14.21|0
1713530400000|2024-04-19 12:40:00|14.25|14.25|14.27|14.27|14.27|14.27|14.25|14.25|0
1713530700000|2024-04-19 12:45:00|14.25|14.25|14.21|14.21|14.25|14.25|14.21|14.21|0
1713531300000|2024-04-19 12:55:00|14.24|14.24|14.21|14.21|14.24|14.24|14.21|14.21|0
1713531600000|2024-04-19 13:00:00|14.18|14.18|14.18|14.18|14.18|14.18|14.18|14.18|0
1713531900000|2024-04-19 13:05:00|14.16|14.16|14.19|14.19|14.2|14.2|14.16|14.16|0
1713532200000|2024-04-19 13:10:00|14.16|14.16|14.16|14.16|14.16|14.16|14.16|14.16|0
1713532500000|2024-04-19 13:15:00|14.18|14.18|14.15|14.15|14.18|14.18|14.15|14.15|0
1713532800000|2024-04-19 13:20:00|14.18|14.18|14.17|14.17|14.18|14.18|14.16|14.16|0
1713533100000|2024-04-19 13:25:00|14.12|14.12|14.07|14.07|14.17|14.17|14.07|14.07|0
1713533400000|2024-04-19 13:30:00|14.11|14.11|14.11|14.11|14.11|14.11|13.92|13.92|0
1713533700000|2024-04-19 13:35:00|14.12|14.12|14.01|14.01|14.13|14.13|14.01|14.01|0
1713534000000|2024-04-19 13:40:00|14.03|14.03|14.28|14.28|14.28|14.28|13.99|13.99|0
1713534300000|2024-04-19 13:45:00|14.29|14.29|14.37|14.37|14.37|14.37|14.27|14.27|0
1713534600000|2024-04-19 13:50:00|14.34|14.34|14.38|14.38|14.39|14.39|14.34|14.34|0
1713534900000|2024-04-19 13:55:00|14.37|14.37|14.34|14.34|14.39|14.39|14.32|14.32|0
1713535200000|2024-04-19 14:00:00|14.33|14.33|14.33|14.33|14.36|14.36|14.32|14.32|0
1713535500000|2024-04-19 14:05:00|14.32|14.32|14.32|14.32|14.38|14.38|14.31|14.31|0
1713535800000|2024-04-19 14:10:00|14.3|14.3|14.21|14.21|14.3|14.3|14.21|14.21|0
1713536100000|2024-04-19 14:15:00|14.23|14.23|14.16|14.16|14.24|14.24|14.16|14.16|0
1713536400000|2024-04-19 14:20:00|14.18|14.18|14.16|14.16|14.21|14.21|14.16|14.16|0
1713536700000|2024-04-19 14:25:00|14.17|14.17|14.11|14.11|14.19|14.19|14.1|14.1|0
1713537000000|2024-04-19 14:30:00|14.12|14.12|14.09|14.09|14.14|14.14|14.09|14.09|0
1713537300000|2024-04-19 14:35:00|14.1|14.1|14.03|14.03|14.1|14.1|14.01|14.01|0
1713537600000|2024-04-19 14:40:00|14.04|14.04|14.09|14.09|14.1|14.1|14.01|14.01|0
1713537900000|2024-04-19 14:45:00|14.1|14.1|14.15|14.15|14.15|14.15|14.1|14.1|0
1713538200000|2024-04-19 14:50:00|14.17|14.17|14.22|14.22|14.22|14.22|14.15|14.15|0
1713538500000|2024-04-19 14:55:00|14.21|14.21|14.16|14.16|14.21|14.21|14.15|14.15|0
1713538800000|2024-04-19 15:00:00|14.14|14.14|14.12|14.12|14.15|14.15|14.11|14.11|0
1713539100000|2024-04-19 15:05:00|14.11|14.11|14.16|14.16|14.16|14.16|14.11|14.11|0
1713539400000|2024-04-19 15:10:00|14.15|14.15|14.15|14.15|14.16|14.16|14.13|14.13|0
1713539700000|2024-04-19 15:15:00|14.16|14.16|14.07|14.07|14.16|14.16|14.07|14.07|0
1713540000000|2024-04-19 15:20:00|14.08|14.08|14.08|14.08|14.09|14.09|14.06|14.06|0
1713540300000|2024-04-19 15:25:00|14.07|14.07|14.09|14.09|14.09|14.09|14.07|14.07|0
1713540600000|2024-04-19 15:30:00|14.1|14.1|14.05|14.05|14.1|14.1|14.05|14.05|0
1713540900000|2024-04-19 15:35:00|14.04|14.04|14.1|14.1|14.1|14.1|14.02|14.02|0
1713541200000|2024-04-19 15:40:00|14.11|14.11|14.08|14.08|14.11|14.11|14.06|14.06|0
1713541500000|2024-04-19 15:45:00|14.09|14.09|14.09|14.09|14.11|14.11|14.08|14.08|0
1713541800000|2024-04-19 15:50:00|14.1|14.1|14.05|14.05|14.11|14.11|14.04|14.04|0
1713542100000|2024-04-19 15:55:00|14.04|14.04|14.03|14.03|14.05|14.05|14.01|14.01|0
1713542400000|2024-04-19 16:00:00|14.04|14.04|14.01|14.01|14.06|14.06|13.99|13.99|0
1713542700000|2024-04-19 16:05:00|13.99|13.99|14.03|14.03|14.04|14.04|13.99|13.99|0
1713543000000|2024-04-19 16:10:00|14.01|14.01|13.95|13.95|14.01|14.01|13.95|13.95|0
1713543300000|2024-04-19 16:15:00|13.94|13.94|13.91|13.91|13.95|13.95|13.88|13.88|0
1713543600000|2024-04-19 16:20:00|13.9|13.9|13.88|13.88|13.94|13.94|13.88|13.88|0
1713543900000|2024-04-19 16:25:00|13.89|13.89|13.88|13.88|13.92|13.92|13.88|13.88|0
1713544200000|2024-04-19 16:30:00|13.89|13.89|13.91|13.91|13.91|13.91|13.88|13.88|0
1713544500000|2024-04-19 16:35:00|13.92|13.92|13.89|13.89|13.92|13.92|13.88|13.88|0
1713544800000|2024-04-19 16:40:00|13.9|13.9|13.93|13.93|13.93|13.93|13.88|13.88|0
1713545100000|2024-04-19 16:45:00|13.94|13.94|13.95|13.95|13.98|13.98|13.94|13.94|0
1713545400000|2024-04-19 16:50:00|13.96|13.96|13.97|13.97|13.99|13.99|13.96|13.96|0
1713545700000|2024-04-19 16:55:00|13.98|13.98|14|14|14|14|13.97|13.97|0
1713546000000|2024-04-19 17:00:00|13.99|13.99|14.01|14.01|14.01|14.01|13.98|13.98|0
1713546300000|2024-04-19 17:05:00|13.99|13.99|14.04|14.04|14.04|14.04|13.99|13.99|0
1713546600000|2024-04-19 17:10:00|14.03|14.03|14.03|14.03|14.05|14.05|14.02|14.02|0
1713546900000|2024-04-19 17:15:00|14.02|14.02|14.04|14.04|14.05|14.05|14.01|14.01|0
1713547200000|2024-04-19 17:20:00|14.03|14.03|14.02|14.02|14.03|14.03|14|14|0
1713547500000|2024-04-19 17:25:00|14.01|14.01|13.98|13.98|14.02|14.02|13.98|13.98|0
1713547800000|2024-04-19 17:30:00|13.99|13.99|14.02|14.02|14.02|14.02|13.99|13.99|0
1713548100000|2024-04-19 17:35:00|14.03|14.03|14.01|14.01|14.03|14.03|14.01|14.01|0
1713548400000|2024-04-19 17:40:00|14.02|14.02|14.01|14.01|14.02|14.02|14.01|14.01|0
1713548700000|2024-04-19 17:45:00|14|14|13.99|13.99|14.02|14.02|13.99|13.99|0
1713549000000|2024-04-19 17:50:00|14.01|14.01|14.04|14.04|14.04|14.04|13.99|13.99|0
1713549300000|2024-04-19 17:55:00|14.03|14.03|13.99|13.99|14.03|14.03|13.99|13.99|0
1713549600000|2024-04-19 18:00:00|13.98|13.98|13.91|13.91|13.99|13.99|13.9|13.9|0
1713549900000|2024-04-19 18:05:00|13.92|13.92|13.91|13.91|13.94|13.94|13.87|13.87|0
1713550200000|2024-04-19 18:10:00|13.9|13.9|13.89|13.89|13.92|13.92|13.89|13.89|0
1713550500000|2024-04-19 18:15:00|13.88|13.88|13.9|13.9|13.91|13.91|13.87|13.87|0
1713550800000|2024-04-19 18:20:00|13.91|13.91|13.91|13.91|13.91|13.91|13.88|13.88|0
1713551100000|2024-04-19 18:25:00|13.9|13.9|13.83|13.83|13.9|13.9|13.83|13.83|0
1713551400000|2024-04-19 18:30:00|13.84|13.84|13.88|13.88|13.88|13.88|13.84|13.84|0
1713551700000|2024-04-19 18:35:00|13.89|13.89|13.85|13.85|13.89|13.89|13.85|13.85|0
1713552000000|2024-04-19 18:40:00|13.84|13.84|13.82|13.82|13.86|13.86|13.82|13.82|0
1713552300000|2024-04-19 18:45:00|13.81|13.81|13.82|13.82|13.83|13.83|13.79|13.79|0
1713552600000|2024-04-19 18:50:00|13.83|13.83|13.82|13.82|13.85|13.85|13.81|13.81|0
1713552900000|2024-04-19 18:55:00|13.81|13.81|13.83|13.83|13.85|13.85|13.81|13.81|0
1713553200000|2024-04-19 19:00:00|13.82|13.82|13.84|13.84|13.84|13.84|13.81|13.81|0
1713553500000|2024-04-19 19:05:00|13.83|13.83|13.84|13.84|13.85|13.85|13.8|13.8|0
1713553800000|2024-04-19 19:10:00|13.83|13.83|13.89|13.89|13.91|13.91|13.83|13.83|0
1713554100000|2024-04-19 19:15:00|13.88|13.88|13.88|13.88|13.89|13.89|13.86|13.86|0
1713554400000|2024-04-19 19:20:00|13.9|13.9|13.88|13.88|13.9|13.9|13.88|13.88|0
1713554700000|2024-04-19 19:25:00|13.89|13.89|13.88|13.88|13.91|13.91|13.88|13.88|0
1713555000000|2024-04-19 19:30:00|13.87|13.87|13.92|13.92|13.92|13.92|13.87|13.87|0
1713555300000|2024-04-19 19:35:00|13.93|13.93|13.86|13.86|13.93|13.93|13.85|13.85|0
1713555600000|2024-04-19 19:40:00|13.87|13.87|13.84|13.84|13.87|13.87|13.83|13.83|0
1713555900000|2024-04-19 19:45:00|13.85|13.85|13.88|13.88|13.88|13.88|13.82|13.82|0
1713556200000|2024-04-19 19:50:00|13.87|13.87|13.9|13.9|13.91|13.91|13.87|13.87|0
1713556500000|2024-04-19 19:55:00|13.89|13.89|13.91|13.91|13.91|13.91|13.88|13.88|0
1713556800000|2024-04-19 20:00:00|13.9|13.9|13.95|13.95|14|14|13.9|13.9|0
1713772800000|2024-04-22 08:00:00|14.21|14.21|14.04|14.04|14.21|14.21|14.04|14.04|0
1713773400000|2024-04-22 08:10:00|14.1|14.1|14.1|14.1|14.1|14.1|14.1|14.1|0
1713773700000|2024-04-22 08:15:00|14.05|14.05|14.04|14.04|14.06|14.06|14.04|14.04|0
1713774300000|2024-04-22 08:25:00|14.08|14.08|14.08|14.08|14.08|14.08|14.08|14.08|0
1713774900000|2024-04-22 08:35:00|14.06|14.06|14.06|14.06|14.06|14.06|14.06|14.06|0
1713775500000|2024-04-22 08:45:00|14.04|14.04|14.04|14.04|14.04|14.04|14.04|14.04|0
1713775800000|2024-04-22 08:50:00|14.1|14.1|14.1|14.1|14.1|14.1|14.1|14.1|0
1713777300000|2024-04-22 09:15:00|14.11|14.11|14.1|14.1|14.11|14.11|14.1|14.1|0
1713777600000|2024-04-22 09:20:00|14.09|14.09|14.08|14.08|14.09|14.09|14.08|14.08|0
1713778800000|2024-04-22 09:40:00|14.1|14.1|14.1|14.1|14.1|14.1|14.08|14.08|0
1713779100000|2024-04-22 09:45:00|14.09|14.09|14.09|14.09|14.09|14.09|14.09|14.09|0
1713779400000|2024-04-22 09:50:00|14.08|14.08|14.08|14.08|14.08|14.08|14.08|14.08|0
1713779700000|2024-04-22 09:55:00|14.11|14.11|14.11|14.11|14.11|14.11|14.11|14.11|0
1713780300000|2024-04-22 10:05:00|14.1|14.1|14.11|14.11|14.11|14.11|14.1|14.1|0
1713780600000|2024-04-22 10:10:00|14.1|14.1|14.08|14.08|14.1|14.1|14.08|14.08|0
1713780900000|2024-04-22 10:15:00|14.11|14.11|14.11|14.11|14.11|14.11|14.11|14.11|0
1713782400000|2024-04-22 10:40:00|14.12|14.12|14.11|14.11|14.12|14.12|14.11|14.11|0
1713783600000|2024-04-22 11:00:00|14.09|14.09|14.09|14.09|14.11|14.11|14.08|14.08|0
1713783900000|2024-04-22 11:05:00|14.08|14.08|14.11|14.11|14.11|14.11|14.08|14.08|0
1713784200000|2024-04-22 11:10:00|14.07|14.07|14.08|14.08|14.08|14.08|14.07|14.07|0
1713784800000|2024-04-22 11:20:00|14.09|14.09|14.09|14.09|14.09|14.09|14.09|14.09|0
1713785100000|2024-04-22 11:25:00|14.1|14.1|14.11|14.11|14.11|14.11|14.1|14.1|0
1713785400000|2024-04-22 11:30:00|14.09|14.09|14.12|14.12|14.12|14.12|14.09|14.09|0
1713785700000|2024-04-22 11:35:00|14.1|14.1|14.09|14.09|14.1|14.1|14.09|14.09|0
1713786000000|2024-04-22 11:40:00|14.12|14.12|14.11|14.11|14.12|14.12|14.11|14.11|0
1713786600000|2024-04-22 11:50:00|14.12|14.12|14.12|14.12|14.12|14.12|14.12|14.12|0
1713786900000|2024-04-22 11:55:00|14.11|14.11|14.11|14.11|14.11|14.11|14.11|14.11|0
1713787800000|2024-04-22 12:10:00|14.08|14.08|14.11|14.11|14.11|14.11|14.08|14.08|0
1713788100000|2024-04-22 12:15:00|14.12|14.12|14.11|14.11|14.12|14.12|14.07|14.07|0
1713788400000|2024-04-22 12:20:00|14.09|14.09|14.06|14.06|14.09|14.09|14.05|14.05|0
1713788700000|2024-04-22 12:25:00|14.08|14.08|14.07|14.07|14.08|14.08|14.07|14.07|0
1713789000000|2024-04-22 12:30:00|14.1|14.1|14.05|14.05|14.1|14.1|14.04|14.04|0
1713789300000|2024-04-22 12:35:00|14.06|14.06|14.06|14.06|14.07|14.07|14.04|14.04|0
1713789600000|2024-04-22 12:40:00|14.04|14.04|14.06|14.06|14.06|14.06|14.04|14.04|0
1713790200000|2024-04-22 12:50:00|14.1|14.1|14.09|14.09|14.1|14.1|14.09|14.09|0
1713790500000|2024-04-22 12:55:00|14.06|14.06|14.05|14.05|14.06|14.06|14.05|14.05|0
1713790800000|2024-04-22 13:00:00|14.06|14.06|14.06|14.06|14.06|14.06|14.06|14.06|0
1713791100000|2024-04-22 13:05:00|14.08|14.08|14.11|14.11|14.12|14.12|14.06|14.06|0
1713791400000|2024-04-22 13:10:00|14.13|14.13|14.13|14.13|14.13|14.13|14.13|14.13|0
1713791700000|2024-04-22 13:15:00|14.14|14.14|14.16|14.16|14.16|14.16|14.11|14.11|0
1713792000000|2024-04-22 13:20:00|14.15|14.15|14.13|14.13|14.16|14.16|14.13|14.13|0
1713792300000|2024-04-22 13:25:00|14.18|14.18|14.16|14.16|14.2|14.2|14.16|14.16|0
1713792600000|2024-04-22 13:30:00|14.17|14.17|14.01|14.01|14.32|14.32|14.01|14.01|0
1713792900000|2024-04-22 13:35:00|13.99|13.99|14.07|14.07|14.1|14.1|13.99|13.99|0
1713793200000|2024-04-22 13:40:00|14.09|14.09|14.16|14.16|14.16|14.16|14.07|14.07|0
1713793500000|2024-04-22 13:45:00|14.17|14.17|14.27|14.27|14.29|14.29|14.16|14.16|0
1713793800000|2024-04-22 13:50:00|14.29|14.29|14.23|14.23|14.3|14.3|14.22|14.22|0
1713794100000|2024-04-22 13:55:00|14.24|14.24|14.19|14.19|14.24|14.24|14.17|14.17|0
1713794400000|2024-04-22 14:00:00|14.18|14.18|14.21|14.21|14.25|14.25|14.18|14.18|0
1713794700000|2024-04-22 14:05:00|14.23|14.23|14.25|14.25|14.27|14.27|14.2|14.2|0
1713795000000|2024-04-22 14:10:00|14.24|14.24|14.23|14.23|14.25|14.25|14.22|14.22|0
1713795300000|2024-04-22 14:15:00|14.24|14.24|14.23|14.23|14.25|14.25|14.18|14.18|0
1713795600000|2024-04-22 14:20:00|14.22|14.22|14.14|14.14|14.24|14.24|14.14|14.14|0
1713795900000|2024-04-22 14:25:00|14.13|14.13|14.17|14.17|14.17|14.17|14.1|14.1|0
1713796200000|2024-04-22 14:30:00|14.18|14.18|14.13|14.13|14.19|14.19|14.11|14.11|0
1713796500000|2024-04-22 14:35:00|14.12|14.12|14.14|14.14|14.16|14.16|14.11|14.11|0
1713796800000|2024-04-22 14:40:00|14.15|14.15|14.15|14.15|14.17|14.17|14.13|14.13|0
1713797100000|2024-04-22 14:45:00|14.14|14.14|14.16|14.16|14.16|14.16|14.12|14.12|0
1713797400000|2024-04-22 14:50:00|14.15|14.15|14.12|14.12|14.15|14.15|14.11|14.11|0
1713797700000|2024-04-22 14:55:00|14.11|14.11|14.09|14.09|14.12|14.12|14.08|14.08|0
1713798000000|2024-04-22 15:00:00|14.1|14.1|14.06|14.06|14.1|14.1|14.05|14.05|0
1713798300000|2024-04-22 15:05:00|14.05|14.05|13.98|13.98|14.05|14.05|13.98|13.98|0
1713798600000|2024-04-22 15:10:00|13.97|13.97|13.97|13.97|13.99|13.99|13.93|13.93|0
1713798900000|2024-04-22 15:15:00|13.96|13.96|13.97|13.97|13.98|13.98|13.93|13.93|0
1713799200000|2024-04-22 15:20:00|13.96|13.96|14.01|14.01|14.01|14.01|13.96|13.96|0
1713799500000|2024-04-22 15:25:00|14|14|14.01|14.01|14.01|14.01|13.99|13.99|0
1713799800000|2024-04-22 15:30:00|14.02|14.02|14.06|14.06|14.07|14.07|14.02|14.02|0
1713800100000|2024-04-22 15:35:00|14.04|14.04|14.05|14.05|14.06|14.06|14.02|14.02|0
1713800400000|2024-04-22 15:40:00|14.06|14.06|14.03|14.03|14.06|14.06|14.03|14.03|0
1713800700000|2024-04-22 15:45:00|14.02|14.02|14.05|14.05|14.05|14.05|14.02|14.02|0
1713801000000|2024-04-22 15:50:00|14.04|14.04|14.06|14.06|14.06|14.06|14.03|14.03|0
1713801300000|2024-04-22 15:55:00|14.07|14.07|14.08|14.08|14.08|14.08|14.06|14.06|0
1713801600000|2024-04-22 16:00:00|14.09|14.09|14.13|14.13|14.13|14.13|14.07|14.07|0
1713801900000|2024-04-22 16:05:00|14.12|14.12|14.15|14.15|14.16|14.16|14.12|14.12|0
1713802200000|2024-04-22 16:10:00|14.16|14.16|14.18|14.18|14.19|14.19|14.15|14.15|0
1713802500000|2024-04-22 16:15:00|14.19|14.19|14.22|14.22|14.25|14.25|14.19|14.19|0
1713802800000|2024-04-22 16:20:00|14.23|14.23|14.23|14.23|14.24|14.24|14.22|14.22|0
1713803100000|2024-04-22 16:25:00|14.22|14.22|14.23|14.23|14.24|14.24|14.21|14.21|0
1713803400000|2024-04-22 16:30:00|14.24|14.24|14.22|14.22|14.24|14.24|14.2|14.2|0
1713803700000|2024-04-22 16:35:00|14.23|14.23|14.21|14.21|14.23|14.23|14.2|14.2|0
1713804000000|2024-04-22 16:40:00|14.2|14.2|14.18|14.18|14.22|14.22|14.18|14.18|0
1713804300000|2024-04-22 16:45:00|14.19|14.19|14.21|14.21|14.21|14.21|14.19|14.19|0
1713804600000|2024-04-22 16:50:00|14.2|14.2|14.2|14.2|14.21|14.21|14.19|14.19|0
1713804900000|2024-04-22 16:55:00|14.19|14.19|14.21|14.21|14.21|14.21|14.19|14.19|0
1713805200000|2024-04-22 17:00:00|14.2|14.2|14.22|14.22|14.22|14.22|14.18|14.18|0
1713805500000|2024-04-22 17:05:00|14.23|14.23|14.26|14.26|14.27|14.27|14.23|14.23|0
1713805800000|2024-04-22 17:10:00|14.25|14.25|14.27|14.27|14.27|14.27|14.25|14.25|0
1713806100000|2024-04-22 17:15:00|14.26|14.26|14.29|14.29|14.3|14.3|14.26|14.26|0
1713806400000|2024-04-22 17:20:00|14.3|14.3|14.32|14.32|14.32|14.32|14.3|14.3|0
1713806700000|2024-04-22 17:25:00|14.31|14.31|14.39|14.39|14.39|14.39|14.31|14.31|0
1713807000000|2024-04-22 17:30:00|14.38|14.38|14.4|14.4|14.41|14.41|14.38|14.38|0
1713807300000|2024-04-22 17:35:00|14.41|14.41|14.37|14.37|14.41|14.41|14.37|14.37|0
1713807600000|2024-04-22 17:40:00|14.38|14.38|14.37|14.37|14.38|14.38|14.37|14.37|0
1713807900000|2024-04-22 17:45:00|14.36|14.36|14.41|14.41|14.42|14.42|14.35|14.35|0
1713808200000|2024-04-22 17:50:00|14.4|14.4|14.43|14.43|14.44|14.44|14.4|14.4|0
1713808500000|2024-04-22 17:55:00|14.44|14.44|14.42|14.42|14.44|14.44|14.4|14.4|0
1713808800000|2024-04-22 18:00:00|14.41|14.41|14.45|14.45|14.46|14.46|14.41|14.41|0
1713809100000|2024-04-22 18:05:00|14.46|14.46|14.44|14.44|14.46|14.46|14.44|14.44|0
1713809400000|2024-04-22 18:10:00|14.45|14.45|14.47|14.47|14.48|14.48|14.45|14.45|0
1713809700000|2024-04-22 18:15:00|14.48|14.48|14.48|14.48|14.48|14.48|14.46|14.46|0
1713810000000|2024-04-22 18:20:00|14.47|14.47|14.48|14.48|14.49|14.49|14.47|14.47|0
1713810300000|2024-04-22 18:25:00|14.47|14.47|14.47|14.47|14.49|14.49|14.47|14.47|0
1713810600000|2024-04-22 18:30:00|14.48|14.48|14.49|14.49|14.49|14.49|14.47|14.47|0
1713810900000|2024-04-22 18:35:00|14.48|14.48|14.39|14.39|14.49|14.49|14.39|14.39|0
1713811200000|2024-04-22 18:40:00|14.41|14.41|14.4|14.4|14.41|14.41|14.37|14.37|0
1713811500000|2024-04-22 18:45:00|14.41|14.41|14.38|14.38|14.41|14.41|14.37|14.37|0
1713811800000|2024-04-22 18:50:00|14.39|14.39|14.37|14.37|14.39|14.39|14.35|14.35|0
1713812100000|2024-04-22 18:55:00|14.38|14.38|14.4|14.4|14.41|14.41|14.37|14.37|0
1713812400000|2024-04-22 19:00:00|14.39|14.39|14.41|14.41|14.41|14.41|14.37|14.37|0
1713812700000|2024-04-22 19:05:00|14.4|14.4|14.39|14.39|14.4|14.4|14.38|14.38|0
1713813000000|2024-04-22 19:10:00|14.4|14.4|14.41|14.41|14.41|14.41|14.38|14.38|0
1713813300000|2024-04-22 19:15:00|14.4|14.4|14.42|14.42|14.43|14.43|14.4|14.4|0
1713813600000|2024-04-22 19:20:00|14.41|14.41|14.37|14.37|14.41|14.41|14.36|14.36|0
1713813900000|2024-04-22 19:25:00|14.39|14.39|14.4|14.4|14.4|14.4|14.38|14.38|0
1713814200000|2024-04-22 19:30:00|14.39|14.39|14.37|14.37|14.41|14.41|14.37|14.37|0
1713814500000|2024-04-22 19:35:00|14.36|14.36|14.38|14.38|14.39|14.39|14.36|14.36|0
1713814800000|2024-04-22 19:40:00|14.37|14.37|14.39|14.39|14.4|14.4|14.37|14.37|0
1713815100000|2024-04-22 19:45:00|14.38|14.38|14.44|14.44|14.44|14.44|14.38|14.38|0
1713815400000|2024-04-22 19:50:00|14.41|14.41|14.36|14.36|14.42|14.42|14.35|14.35|0
1713815700000|2024-04-22 19:55:00|14.34|14.34|14.37|14.37|14.37|14.37|14.34|14.34|0
1713816000000|2024-04-22 20:00:00|14.33|14.33|14.23|14.23|14.33|14.33|14.22|14.22|0
1713816300000|2024-04-22 20:05:00|14.27|14.27|14.31|14.31|14.31|14.31|14.27|14.27|0
1713816600000|2024-04-22 20:10:00|14.3|14.3|14.31|14.31|14.33|14.33|14.3|14.3|0
1713816900000|2024-04-22 20:15:00|14.32|14.32|14.33|14.33|14.34|14.34|14.31|14.31|0
1713817200000|2024-04-22 20:20:00|14.31|14.31|14.31|14.31|14.32|14.32|14.31|14.31|0
1713817500000|2024-04-22 20:25:00|14.32|14.32|14.37|14.37|14.37|14.37|14.32|14.32|0
1713817800000|2024-04-22 20:30:00|14.36|14.36|14.36|14.36|14.36|14.36|14.36|14.36|0
1713818100000|2024-04-22 20:35:00|14.37|14.37|14.45|14.45|14.48|14.48|14.37|14.37|0
1713818700000|2024-04-22 20:45:00|14.44|14.44|14.44|14.44|14.45|14.45|14.43|14.43|0
1713819000000|2024-04-22 20:50:00|14.43|14.43|14.43|14.43|14.43|14.43|14.43|14.43|0
1713820200000|2024-04-22 21:10:00|14.45|14.45|14.45|14.45|14.45|14.45|14.45|14.45|0
1713820500000|2024-04-22 21:15:00|14.44|14.44|14.43|14.43|14.44|14.44|14.43|14.43|0
1713820800000|2024-04-22 21:20:00|14.45|14.45|14.43|14.43|14.45|14.45|14.43|14.43|0
1713821100000|2024-04-22 21:25:00|14.42|14.42|14.42|14.42|14.42|14.42|14.42|14.42|0
1713822000000|2024-04-22 21:40:00|14.43|14.43|14.42|14.42|14.43|14.43|14.42|14.42|0
1713822300000|2024-04-22 21:45:00|14.43|14.43|14.43|14.43|14.43|14.43|14.43|14.43|0
1713823200000|2024-04-22 22:00:00|14.42|14.42|14.43|14.43|14.43|14.43|14.42|14.42|0
1713823500000|2024-04-22 22:05:00|14.44|14.44|14.43|14.43|14.44|14.44|14.43|14.43|0
1713823800000|2024-04-22 22:10:00|14.44|14.44|14.43|14.43|14.44|14.44|14.42|14.42|0
1713824100000|2024-04-22 22:15:00|14.44|14.44|14.44|14.44|14.44|14.44|14.44|14.44|0
1713824400000|2024-04-22 22:20:00|14.45|14.45|14.44|14.44|14.45|14.45|14.44|14.44|0
1713825300000|2024-04-22 22:35:00|14.43|14.43|14.42|14.42|14.43|14.43|14.42|14.42|0
1713825600000|2024-04-22 22:40:00|14.43|14.43|14.45|14.45|14.45|14.45|14.43|14.43|0
1713825900000|2024-04-22 22:45:00|14.44|14.44|14.43|14.43|14.44|14.44|14.43|14.43|0
1713826800000|2024-04-22 23:00:00|14.44|14.44|14.45|14.45|14.45|14.45|14.44|14.44|0
1713827100000|2024-04-22 23:05:00|14.43|14.43|14.44|14.44|14.44|14.44|14.43|14.43|0
1713827400000|2024-04-22 23:10:00|14.43|14.43|14.43|14.43|14.43|14.43|14.42|14.42|0
1713828000000|2024-04-22 23:20:00|14.42|14.42|14.43|14.43|14.43|14.43|14.42|14.42|0
1713828300000|2024-04-22 23:25:00|14.44|14.44|14.44|14.44|14.44|14.44|14.44|14.44|0
1713828600000|2024-04-22 23:30:00|14.45|14.45|14.45|14.45|14.45|14.45|14.45|14.45|0
1713829200000|2024-04-22 23:40:00|14.43|14.43|14.45|14.45|14.45|14.45|14.42|14.42|0
1713829500000|2024-04-22 23:45:00|14.42|14.42|14.42|14.42|14.42|14.42|14.42|14.42|0
1713829800000|2024-04-22 23:50:00|14.45|14.45|14.46|14.46|14.46|14.46|14.42|14.42|0
1713830100000|2024-04-22 23:55:00|14.45|14.45|14.46|14.46|14.46|14.46|14.45|14.45|0
1713859200000|2024-04-23 08:00:00|14.82|14.82|14.45|14.45|14.82|14.82|14.45|14.45|0
1713859500000|2024-04-23 08:05:00|14.46|14.46|14.45|14.45|14.46|14.46|14.43|14.43|0
1713860100000|2024-04-23 08:15:00|14.44|14.44|14.44|14.44|14.44|14.44|14.44|14.44|0
1713861600000|2024-04-23 08:40:00|14.41|14.41|14.41|14.41|14.41|14.41|14.41|14.41|0
1713862200000|2024-04-23 08:50:00|14.42|14.42|14.42|14.42|14.42|14.42|14.42|14.42|0
1713863100000|2024-04-23 09:05:00|14.44|14.44|14.42|14.42|14.45|14.45|14.42|14.42|0
1713863700000|2024-04-23 09:15:00|14.45|14.45|14.45|14.45|14.45|14.45|14.45|14.45|0
1713864600000|2024-04-23 09:30:00|14.44|14.44|14.46|14.46|14.46|14.46|14.44|14.44|0
1713865200000|2024-04-23 09:40:00|14.51|14.51|14.5|14.5|14.51|14.51|14.46|14.46|0
1713865800000|2024-04-23 09:50:00|14.46|14.46|14.42|14.42|14.46|14.46|14.42|14.42|0
1713866100000|2024-04-23 09:55:00|14.38|14.38|14.38|14.38|14.38|14.38|14.38|14.38|0
1713866400000|2024-04-23 10:00:00|14.37|14.37|14.37|14.37|14.39|14.39|14.37|14.37|0
1713867000000|2024-04-23 10:10:00|14.39|14.39|14.39|14.39|14.39|14.39|14.39|14.39|0
1713867300000|2024-04-23 10:15:00|14.41|14.41|14.38|14.38|14.42|14.42|14.38|14.38|0
1713867900000|2024-04-23 10:25:00|14.42|14.42|14.4|14.4|14.42|14.42|14.4|14.4|0
1713868500000|2024-04-23 10:35:00|14.42|14.42|14.42|14.42|14.42|14.42|14.42|14.42|0
1713869100000|2024-04-23 10:45:00|14.46|14.46|14.46|14.46|14.46|14.46|14.45|14.45|0
1713869400000|2024-04-23 10:50:00|14.4|14.4|14.46|14.46|14.46|14.46|14.4|14.4|0
1713869700000|2024-04-23 10:55:00|14.43|14.43|14.43|14.43|14.43|14.43|14.43|14.43|0
1713870000000|2024-04-23 11:00:00|14.42|14.42|14.42|14.42|14.42|14.42|14.42|14.42|0
1713870600000|2024-04-23 11:10:00|14.43|14.43|14.43|14.43|14.43|14.43|14.43|14.43|0
1713870900000|2024-04-23 11:15:00|14.44|14.44|14.45|14.45|14.45|14.45|14.44|14.44|0
1713871200000|2024-04-23 11:20:00|14.46|14.46|14.45|14.45|14.51|14.51|14.45|14.45|0
1713871500000|2024-04-23 11:25:00|14.46|14.46|14.42|14.42|14.46|14.46|14.42|14.42|0
1713871800000|2024-04-23 11:30:00|14.46|14.46|14.4|14.4|14.46|14.46|14.4|14.4|0
1713872100000|2024-04-23 11:35:00|14.42|14.42|14.39|14.39|14.42|14.42|14.37|14.37|0
1713872400000|2024-04-23 11:40:00|14.41|14.41|14.42|14.42|14.42|14.42|14.41|14.41|0
1713874200000|2024-04-23 12:10:00|14.38|14.38|14.38|14.38|14.38|14.38|14.38|14.38|0
1713874800000|2024-04-23 12:20:00|14.37|14.37|14.37|14.37|14.37|14.37|14.37|14.37|0
1713875700000|2024-04-23 12:35:00|14.4|14.4|14.4|14.4|14.4|14.4|14.4|14.4|0
1713876000000|2024-04-23 12:40:00|14.42|14.42|14.42|14.42|14.42|14.42|14.42|14.42|0
1713876600000|2024-04-23 12:50:00|14.4|14.4|14.38|14.38|14.42|14.42|14.38|14.38|0
1713876900000|2024-04-23 12:55:00|14.4|14.4|14.4|14.4|14.4|14.4|14.4|14.4|0
1713877800000|2024-04-23 13:10:00|14.41|14.41|14.41|14.41|14.41|14.41|14.41|14.41|0
1713878100000|2024-04-23 13:15:00|14.4|14.4|14.4|14.4|14.4|14.4|14.4|14.4|0
1713878700000|2024-04-23 13:25:00|14.42|14.42|14.25|14.25|14.45|14.45|14.25|14.25|0
1713879000000|2024-04-23 13:30:00|14.29|14.29|14.4|14.4|14.5|14.5|14.29|14.29|0
1713879300000|2024-04-23 13:35:00|14.38|14.38|14.4|14.4|14.44|14.44|14.37|14.37|0
1713879600000|2024-04-23 13:40:00|14.42|14.42|14.41|14.41|14.44|14.44|14.4|14.4|0
1713879900000|2024-04-23 13:45:00|14.42|14.42|14.53|14.53|14.58|14.58|14.42|14.42|0
1713880200000|2024-04-23 13:50:00|14.52|14.52|14.6|14.6|14.61|14.61|14.51|14.51|0
1713880500000|2024-04-23 13:55:00|14.62|14.62|14.64|14.64|14.65|14.65|14.59|14.59|0
1713880800000|2024-04-23 14:00:00|14.65|14.65|14.69|14.69|14.69|14.69|14.62|14.62|0
1713881100000|2024-04-23 14:05:00|14.67|14.67|14.72|14.72|14.75|14.75|14.67|14.67|0
1713881400000|2024-04-23 14:10:00|14.71|14.71|14.78|14.78|14.8|14.8|14.71|14.71|0
1713881700000|2024-04-23 14:15:00|14.77|14.77|14.78|14.78|14.82|14.82|14.74|14.74|0
1713882000000|2024-04-23 14:20:00|14.79|14.79|14.75|14.75|14.8|14.8|14.73|14.73|0
1713882300000|2024-04-23 14:25:00|14.74|14.74|14.8|14.8|14.82|14.82|14.74|14.74|0
1713882600000|2024-04-23 14:30:00|14.81|14.81|14.89|14.89|14.89|14.89|14.81|14.81|0
1713882900000|2024-04-23 14:35:00|14.88|14.88|14.82|14.82|14.88|14.88|14.82|14.82|0
1713883200000|2024-04-23 14:40:00|14.83|14.83|14.8|14.8|14.85|14.85|14.8|14.8|0
1713883500000|2024-04-23 14:45:00|14.79|14.79|14.74|14.74|14.8|14.8|14.73|14.73|0
1713883800000|2024-04-23 14:50:00|14.75|14.75|14.75|14.75|14.77|14.77|14.73|14.73|0
1713884100000|2024-04-23 14:55:00|14.76|14.76|14.83|14.83|14.83|14.83|14.76|14.76|0
1713884400000|2024-04-23 15:00:00|14.84|14.84|14.76|14.76|14.84|14.84|14.71|14.71|0
1713884700000|2024-04-23 15:05:00|14.75|14.75|14.8|14.8|14.81|14.81|14.73|14.73|0
1713885000000|2024-04-23 15:10:00|14.81|14.81|14.8|14.8|14.82|14.82|14.78|14.78|0
1713885300000|2024-04-23 15:15:00|14.81|14.81|14.83|14.83|14.86|14.86|14.81|14.81|0
1713885600000|2024-04-23 15:20:00|14.82|14.82|14.85|14.85|14.86|14.86|14.81|14.81|0
1713885900000|2024-04-23 15:25:00|14.83|14.83|14.8|14.8|14.83|14.83|14.78|14.78|0
1713886200000|2024-04-23 15:30:00|14.79|14.79|14.79|14.79|14.81|14.81|14.77|14.77|0
1713886500000|2024-04-23 15:35:00|14.8|14.8|14.75|14.75|14.8|14.8|14.73|14.73|0
1713886800000|2024-04-23 15:40:00|14.74|14.74|14.7|14.7|14.74|14.74|14.69|14.69|0
1713887100000|2024-04-23 15:45:00|14.71|14.71|14.77|14.77|14.77|14.77|14.69|14.69|0
1713887400000|2024-04-23 15:50:00|14.74|14.74|14.71|14.71|14.75|14.75|14.71|14.71|0
1713887700000|2024-04-23 15:55:00|14.72|14.72|14.7|14.7|14.72|14.72|14.69|14.69|0
1713888000000|2024-04-23 16:00:00|14.72|14.72|14.73|14.73|14.75|14.75|14.7|14.7|0
1713888300000|2024-04-23 16:05:00|14.74|14.74|14.77|14.77|14.78|14.78|14.73|14.73|0
1713888600000|2024-04-23 16:10:00|14.78|14.78|14.79|14.79|14.79|14.79|14.76|14.76|0
1713888900000|2024-04-23 16:15:00|14.78|14.78|14.78|14.78|14.79|14.79|14.76|14.76|0
1713889200000|2024-04-23 16:20:00|14.79|14.79|14.77|14.77|14.8|14.8|14.77|14.77|0
1713889500000|2024-04-23 16:25:00|14.79|14.79|14.77|14.77|14.79|14.79|14.77|14.77|0
1713889800000|2024-04-23 16:30:00|14.79|14.79|14.76|14.76|14.79|14.79|14.76|14.76|0
1713890100000|2024-04-23 16:35:00|14.75|14.75|14.73|14.73|14.75|14.75|14.73|14.73|0
1713890400000|2024-04-23 16:40:00|14.74|14.74|14.75|14.75|14.75|14.75|14.74|14.74|0
1713890700000|2024-04-23 16:45:00|14.76|14.76|14.75|14.75|14.76|14.76|14.75|14.75|0
1713891000000|2024-04-23 16:50:00|14.74|14.74|14.74|14.74|14.75|14.75|14.74|14.74|0
1713891300000|2024-04-23 16:55:00|14.73|14.73|14.72|14.72|14.73|14.73|14.71|14.71|0
1713891600000|2024-04-23 17:00:00|14.71|14.71|14.72|14.72|14.72|14.72|14.71|14.71|0
1713891900000|2024-04-23 17:05:00|14.71|14.71|14.7|14.7|14.73|14.73|14.7|14.7|0
1713892200000|2024-04-23 17:10:00|14.71|14.71|14.68|14.68|14.71|14.71|14.67|14.67|0
1713892500000|2024-04-23 17:15:00|14.67|14.67|14.74|14.74|14.74|14.74|14.66|14.66|0
1713892800000|2024-04-23 17:20:00|14.75|14.75|14.74|14.74|14.75|14.75|14.74|14.74|0
1713893100000|2024-04-23 17:25:00|14.73|14.73|14.73|14.73|14.74|14.74|14.72|14.72|0
1713893400000|2024-04-23 17:30:00|14.72|14.72|14.72|14.72|14.73|14.73|14.71|14.71|0
1713893700000|2024-04-23 17:35:00|14.73|14.73|14.73|14.73|14.74|14.74|14.72|14.72|0
1713894000000|2024-04-23 17:40:00|14.74|14.74|14.74|14.74|14.75|14.75|14.74|14.74|0
1713894300000|2024-04-23 17:45:00|14.75|14.75|14.75|14.75|14.77|14.77|14.75|14.75|0
1713894600000|2024-04-23 17:50:00|14.76|14.76|14.77|14.77|14.77|14.77|14.75|14.75|0
1713894900000|2024-04-23 17:55:00|14.76|14.76|14.73|14.73|14.76|14.76|14.73|14.73|0
1713895200000|2024-04-23 18:00:00|14.74|14.74|14.73|14.73|14.74|14.74|14.73|14.73|0
1713895500000|2024-04-23 18:05:00|14.74|14.74|14.74|14.74|14.76|14.76|14.73|14.73|0
1713895800000|2024-04-23 18:10:00|14.75|14.75|14.74|14.74|14.75|14.75|14.72|14.72|0
1713896100000|2024-04-23 18:15:00|14.75|14.75|14.77|14.77|14.78|14.78|14.74|14.74|0
1713896400000|2024-04-23 18:20:00|14.78|14.78|14.79|14.79|14.8|14.8|14.77|14.77|0
1713896700000|2024-04-23 18:25:00|14.8|14.8|14.8|14.8|14.8|14.8|14.78|14.78|0
1713897000000|2024-04-23 18:30:00|14.79|14.79|14.79|14.79|14.8|14.8|14.78|14.78|0
1713897300000|2024-04-23 18:35:00|14.8|14.8|14.8|14.8|14.81|14.81|14.8|14.8|0
1713897600000|2024-04-23 18:40:00|14.81|14.81|14.79|14.79|14.81|14.81|14.78|14.78|0
1713897900000|2024-04-23 18:45:00|14.77|14.77|14.78|14.78|14.79|14.79|14.77|14.77|0
1713898200000|2024-04-23 18:50:00|14.77|14.77|14.75|14.75|14.78|14.78|14.75|14.75|0
1713898500000|2024-04-23 18:55:00|14.76|14.76|14.78|14.78|14.78|14.78|14.76|14.76|0
1713898800000|2024-04-23 19:00:00|14.77|14.77|14.74|14.74|14.78|14.78|14.73|14.73|0
1713899100000|2024-04-23 19:05:00|14.73|14.73|14.74|14.74|14.74|14.74|14.72|14.72|0
1713899400000|2024-04-23 19:10:00|14.75|14.75|14.76|14.76|14.77|14.77|14.75|14.75|0
1713899700000|2024-04-23 19:15:00|14.77|14.77|14.74|14.74|14.77|14.77|14.73|14.73|0
1713900000000|2024-04-23 19:20:00|14.73|14.73|14.76|14.76|14.76|14.76|14.73|14.73|0
1713900300000|2024-04-23 19:25:00|14.75|14.75|14.75|14.75|14.75|14.75|14.73|14.73|0
1713900600000|2024-04-23 19:30:00|14.74|14.74|14.74|14.74|14.74|14.74|14.72|14.72|0
1713900900000|2024-04-23 19:35:00|14.73|14.73|14.73|14.73|14.74|14.74|14.72|14.72|0
1713901200000|2024-04-23 19:40:00|14.72|14.72|14.73|14.73|14.74|14.74|14.71|14.71|0
1713901500000|2024-04-23 19:45:00|14.74|14.74|14.72|14.72|14.74|14.74|14.71|14.71|0
1713901800000|2024-04-23 19:50:00|14.7|14.7|14.72|14.72|14.72|14.72|14.7|14.7|0
1713902100000|2024-04-23 19:55:00|14.71|14.71|14.73|14.73|14.73|14.73|14.7|14.7|0
1713902400000|2024-04-23 20:00:00|14.68|14.68|14.69|14.69|14.72|14.72|14.68|14.68|0
1713902700000|2024-04-23 20:05:00|14.7|14.7|14.72|14.72|14.72|14.72|14.66|14.66|0
1713903300000|2024-04-23 20:15:00|14.76|14.76|14.76|14.76|14.76|14.76|14.76|14.76|0
1713903600000|2024-04-23 20:20:00|14.72|14.72|14.72|14.72|14.72|14.72|14.72|14.72|0
1713903900000|2024-04-23 20:25:00|14.75|14.75|14.75|14.75|14.75|14.75|14.75|14.75|0
1713905400000|2024-04-23 20:50:00|14.76|14.76|14.73|14.73|14.76|14.76|14.73|14.73|0
1713905700000|2024-04-23 20:55:00|14.72|14.72|14.72|14.72|14.72|14.72|14.72|14.72|0
1713906300000|2024-04-23 21:05:00|14.73|14.73|14.74|14.74|14.74|14.74|14.73|14.73|0
1713906600000|2024-04-23 21:10:00|14.73|14.73|14.76|14.76|14.76|14.76|14.73|14.73|0
1713906900000|2024-04-23 21:15:00|14.77|14.77|14.77|14.77|14.79|14.79|14.77|14.77|0
1713907500000|2024-04-23 21:25:00|14.75|14.75|14.77|14.77|14.77|14.77|14.75|14.75|0
1713908100000|2024-04-23 21:35:00|14.75|14.75|14.75|14.75|14.75|14.75|14.75|14.75|0
1713908400000|2024-04-23 21:40:00|14.77|14.77|14.77|14.77|14.77|14.77|14.77|14.77|0
1713909000000|2024-04-23 21:50:00|14.78|14.78|14.78|14.78|14.78|14.78|14.78|14.78|0
1713909300000|2024-04-23 21:55:00|14.77|14.77|14.77|14.77|14.77|14.77|14.77|14.77|0
1713909600000|2024-04-23 22:00:00|14.79|14.79|14.79|14.79|14.79|14.79|14.79|14.79|0
1713909900000|2024-04-23 22:05:00|14.8|14.8|14.72|14.72|14.82|14.82|14.72|14.72|0
1713910500000|2024-04-23 22:15:00|14.75|14.75|14.77|14.77|14.79|14.79|14.75|14.75|0
1713910800000|2024-04-23 22:20:00|14.75|14.75|14.75|14.75|14.75|14.75|14.75|14.75|0
1713912300000|2024-04-23 22:45:00|14.79|14.79|14.79|14.79|14.79|14.79|14.79|14.79|0
1713912900000|2024-04-23 22:55:00|14.8|14.8|14.81|14.81|14.81|14.81|14.8|14.8|0
1713913200000|2024-04-23 23:00:00|14.76|14.76|14.82|14.82|14.82|14.82|14.76|14.76|0
1713914100000|2024-04-23 23:15:00|14.76|14.76|14.76|14.76|14.76|14.76|14.76|14.76|0
1713914700000|2024-04-23 23:25:00|14.81|14.81|14.82|14.82|14.82|14.82|14.8|14.8|0
1713915000000|2024-04-23 23:30:00|14.8|14.8|14.81|14.81|14.82|14.82|14.8|14.8|0
1713915300000|2024-04-23 23:35:00|14.83|14.83|14.83|14.83|14.83|14.83|14.83|14.83|0
1713915900000|2024-04-23 23:45:00|14.82|14.82|14.82|14.82|14.82|14.82|14.82|14.82|0
1713916200000|2024-04-23 23:50:00|14.83|14.83|14.82|14.82|14.84|14.84|14.82|14.82|0
1713916500000|2024-04-23 23:55:00|14.83|14.83|14.85|14.85|14.85|14.85|14.83|14.83|0
1713945600000|2024-04-24 08:00:00|14.82|14.82|14.83|14.83|14.89|14.89|14.82|14.82|0
1713945900000|2024-04-24 08:05:00|14.89|14.89|14.91|14.91|14.91|14.91|14.89|14.89|0
1713946500000|2024-04-24 08:15:00|14.88|14.88|14.88|14.88|14.88|14.88|14.88|14.88|0
1713946800000|2024-04-24 08:20:00|14.85|14.85|14.84|14.84|14.85|14.85|14.84|14.84|0
1713947100000|2024-04-24 08:25:00|14.83|14.83|14.88|14.88|14.88|14.88|14.83|14.83|0
1713947400000|2024-04-24 08:30:00|14.85|14.85|14.89|14.89|14.89|14.89|14.82|14.82|0
1713947700000|2024-04-24 08:35:00|14.91|14.91|14.91|14.91|14.91|14.91|14.91|14.91|0
1713948000000|2024-04-24 08:40:00|14.82|14.82|14.9|14.9|14.9|14.9|14.82|14.82|0
1713948600000|2024-04-24 08:50:00|14.88|14.88|14.87|14.87|14.88|14.88|14.87|14.87|0
1713948900000|2024-04-24 08:55:00|14.85|14.85|14.84|14.84|14.85|14.85|14.83|14.83|0
1713949200000|2024-04-24 09:00:00|14.82|14.82|14.79|14.79|14.82|14.82|14.79|14.79|0
1713949800000|2024-04-24 09:10:00|14.77|14.77|14.77|14.77|14.77|14.77|14.77|14.77|0
1713950400000|2024-04-24 09:20:00|14.8|14.8|14.86|14.86|14.88|14.88|14.79|14.79|0
1713951000000|2024-04-24 09:30:00|14.87|14.87|14.86|14.86|14.87|14.87|14.86|14.86|0
1713951300000|2024-04-24 09:35:00|14.81|14.81|14.81|14.81|14.81|14.81|14.81|14.81|0
1713951900000|2024-04-24 09:45:00|14.85|14.85|14.81|14.81|14.85|14.85|14.81|14.81|0
1713952200000|2024-04-24 09:50:00|14.83|14.83|14.83|14.83|14.83|14.83|14.83|14.83|0
1713952500000|2024-04-24 09:55:00|14.85|14.85|14.87|14.87|14.87|14.87|14.85|14.85|0
1713953100000|2024-04-24 10:05:00|14.86|14.86|14.82|14.82|14.87|14.87|14.82|14.82|0
1713953400000|2024-04-24 10:10:00|14.86|14.86|14.87|14.87|14.87|14.87|14.86|14.86|0
1713953700000|2024-04-24 10:15:00|14.85|14.85|14.85|14.85|14.85|14.85|14.85|14.85|0
1713954000000|2024-04-24 10:20:00|14.87|14.87|14.87|14.87|14.87|14.87|14.87|14.87|0
1713954300000|2024-04-24 10:25:00|14.88|14.88|14.84|14.84|14.89|14.89|14.84|14.84|0
1713954600000|2024-04-24 10:30:00|14.88|14.88|14.88|14.88|14.88|14.88|14.88|14.88|0
1713954900000|2024-04-24 10:35:00|14.89|14.89|14.88|14.88|14.89|14.89|14.88|14.88|0
1713955200000|2024-04-24 10:40:00|14.89|14.89|14.8|14.8|14.9|14.9|14.8|14.8|0
1713955500000|2024-04-24 10:45:00|14.83|14.83|14.84|14.84|14.84|14.84|14.83|14.83|0
1713955800000|2024-04-24 10:50:00|14.83|14.83|14.83|14.83|14.83|14.83|14.83|14.83|0
1713956100000|2024-04-24 10:55:00|14.84|14.84|14.84|14.84|14.84|14.84|14.84|14.84|0
1713956400000|2024-04-24 11:00:00|14.8|14.8|14.82|14.82|14.82|14.82|14.8|14.8|0
1713956700000|2024-04-24 11:05:00|14.84|14.84|14.82|14.82|14.84|14.84|14.82|14.82|0
1713957900000|2024-04-24 11:25:00|14.84|14.84|14.88|14.88|14.88|14.88|14.81|14.81|0
1713958500000|2024-04-24 11:35:00|14.84|14.84|14.85|14.85|14.85|14.85|14.84|14.84|0
1713959400000|2024-04-24 11:50:00|14.83|14.83|14.82|14.82|14.83|14.83|14.82|14.82|0
1713959700000|2024-04-24 11:55:00|14.81|14.81|14.85|14.85|14.85|14.85|14.81|14.81|0
1713960300000|2024-04-24 12:05:00|14.87|14.87|14.87|14.87|14.87|14.87|14.87|14.87|0
1713960600000|2024-04-24 12:10:00|14.86|14.86|14.86|14.86|14.86|14.86|14.86|14.86|0
1713960900000|2024-04-24 12:15:00|14.87|14.87|14.87|14.87|14.87|14.87|14.87|14.87|0
1713961200000|2024-04-24 12:20:00|14.84|14.84|14.84|14.84|14.84|14.84|14.84|14.84|0
1713961500000|2024-04-24 12:25:00|14.86|14.86|14.87|14.87|14.87|14.87|14.86|14.86|0
1713961800000|2024-04-24 12:30:00|14.84|14.84|14.84|14.84|14.84|14.84|14.84|14.84|0
1713962100000|2024-04-24 12:35:00|14.86|14.86|14.85|14.85|14.87|14.87|14.85|14.85|0
1713962400000|2024-04-24 12:40:00|14.83|14.83|14.85|14.85|14.85|14.85|14.83|14.83|0
1713962700000|2024-04-24 12:45:00|14.82|14.82|14.75|14.75|14.82|14.82|14.75|14.75|0
1713963000000|2024-04-24 12:50:00|14.77|14.77|14.77|14.77|14.77|14.77|14.77|14.77|0
1713963300000|2024-04-24 12:55:00|14.78|14.78|14.78|14.78|14.78|14.78|14.78|14.78|0
1713963600000|2024-04-24 13:00:00|14.74|14.74|14.72|14.72|14.75|14.75|14.72|14.72|0
1713963900000|2024-04-24 13:05:00|14.79|14.79|14.77|14.77|14.82|14.82|14.73|14.73|0
1713964200000|2024-04-24 13:10:00|14.73|14.73|14.72|14.72|14.73|14.73|14.72|14.72|0
1713964500000|2024-04-24 13:15:00|14.76|14.76|14.72|14.72|14.76|14.76|14.72|14.72|0
1713965100000|2024-04-24 13:25:00|14.74|14.74|14.77|14.77|14.82|14.82|14.74|14.74|0
1713965400000|2024-04-24 13:30:00|14.81|14.81|14.75|14.75|14.82|14.82|14.67|14.67|0
1713965700000|2024-04-24 13:35:00|14.76|14.76|14.78|14.78|14.82|14.82|14.72|14.72|0
1713966000000|2024-04-24 13:40:00|14.82|14.82|14.77|14.77|14.86|14.86|14.77|14.77|0
1713966300000|2024-04-24 13:45:00|14.8|14.8|14.86|14.86|14.91|14.91|14.79|14.79|0
1713966600000|2024-04-24 13:50:00|14.85|14.85|14.92|14.92|14.95|14.95|14.85|14.85|0
1713966900000|2024-04-24 13:55:00|14.91|14.91|14.79|14.79|14.93|14.93|14.77|14.77|0
1713967200000|2024-04-24 14:00:00|14.8|14.8|14.78|14.78|14.89|14.89|14.78|14.78|0
1713967500000|2024-04-24 14:05:00|14.79|14.79|14.89|14.89|14.89|14.89|14.79|14.79|0
1713967800000|2024-04-24 14:10:00|14.88|14.88|14.73|14.73|14.88|14.88|14.73|14.73|0
1713968100000|2024-04-24 14:15:00|14.72|14.72|14.72|14.72|14.76|14.76|14.7|14.7|0
1713968400000|2024-04-24 14:20:00|14.71|14.71|14.66|14.66|14.71|14.71|14.65|14.65|0
1713968700000|2024-04-24 14:25:00|14.67|14.67|14.54|14.54|14.69|14.69|14.52|14.52|0
1713969000000|2024-04-24 14:30:00|14.52|14.52|14.54|14.54|14.57|14.57|14.52|14.52|0
1713969300000|2024-04-24 14:35:00|14.53|14.53|14.52|14.52|14.55|14.55|14.49|14.49|0
1713969600000|2024-04-24 14:40:00|14.53|14.53|14.49|14.49|14.53|14.53|14.48|14.48|0
1713969900000|2024-04-24 14:45:00|14.48|14.48|14.53|14.53|14.56|14.56|14.47|14.47|0
1713970200000|2024-04-24 14:50:00|14.54|14.54|14.51|14.51|14.54|14.54|14.46|14.46|0
1713970500000|2024-04-24 14:55:00|14.52|14.52|14.54|14.54|14.54|14.54|14.47|14.47|0
1713970800000|2024-04-24 15:00:00|14.53|14.53|14.47|14.47|14.56|14.56|14.47|14.47|0
1713971100000|2024-04-24 15:05:00|14.46|14.46|14.52|14.52|14.53|14.53|14.46|14.46|0
1713971400000|2024-04-24 15:10:00|14.53|14.53|14.47|14.47|14.54|14.54|14.47|14.47|0
1713971700000|2024-04-24 15:15:00|14.46|14.46|14.42|14.42|14.47|14.47|14.42|14.42|0
1713972000000|2024-04-24 15:20:00|14.43|14.43|14.42|14.42|14.44|14.44|14.41|14.41|0
1713972300000|2024-04-24 15:25:00|14.43|14.43|14.44|14.44|14.47|14.47|14.43|14.43|0
1713972600000|2024-04-24 15:30:00|14.43|14.43|14.49|14.49|14.49|14.49|14.43|14.43|0
1713972900000|2024-04-24 15:35:00|14.5|14.5|14.45|14.45|14.5|14.5|14.44|14.44|0
1713973200000|2024-04-24 15:40:00|14.44|14.44|14.38|14.38|14.45|14.45|14.37|14.37|0
1713973500000|2024-04-24 15:45:00|14.37|14.37|14.37|14.37|14.39|14.39|14.34|14.34|0
1713973800000|2024-04-24 15:50:00|14.38|14.38|14.38|14.38|14.38|14.38|14.33|14.33|0
1713974100000|2024-04-24 15:55:00|14.4|14.4|14.38|14.38|14.4|14.4|14.36|14.36|0
1713974400000|2024-04-24 16:00:00|14.37|14.37|14.4|14.4|14.4|14.4|14.34|14.34|0
1713974700000|2024-04-24 16:05:00|14.39|14.39|14.35|14.35|14.39|14.39|14.35|14.35|0
1713975000000|2024-04-24 16:10:00|14.36|14.36|14.36|14.36|14.36|14.36|14.32|14.32|0
1713975300000|2024-04-24 16:15:00|14.37|14.37|14.37|14.37|14.37|14.37|14.35|14.35|0
1713975600000|2024-04-24 16:20:00|14.35|14.35|14.36|14.36|14.36|14.36|14.34|14.34|0
1713975900000|2024-04-24 16:25:00|14.37|14.37|14.34|14.34|14.37|14.37|14.33|14.33|0
1713976200000|2024-04-24 16:30:00|14.33|14.33|14.29|14.29|14.33|14.33|14.27|14.27|0
1713976500000|2024-04-24 16:35:00|14.28|14.28|14.33|14.33|14.33|14.33|14.28|14.28|0
1713976800000|2024-04-24 16:40:00|14.32|14.32|14.29|14.29|14.32|14.32|14.29|14.29|0
1713977100000|2024-04-24 16:45:00|14.28|14.28|14.32|14.32|14.33|14.33|14.28|14.28|0
1713977400000|2024-04-24 16:50:00|14.31|14.31|14.35|14.35|14.35|14.35|14.31|14.31|0
1713977700000|2024-04-24 16:55:00|14.34|14.34|14.4|14.4|14.4|14.4|14.34|14.34|0
1713978000000|2024-04-24 17:00:00|14.39|14.39|14.39|14.39|14.42|14.42|14.37|14.37|0
1713978300000|2024-04-24 17:05:00|14.4|14.4|14.4|14.4|14.41|14.41|14.39|14.39|0
1713978600000|2024-04-24 17:10:00|14.41|14.41|14.42|14.42|14.43|14.43|14.4|14.4|0
1713978900000|2024-04-24 17:15:00|14.43|14.43|14.44|14.44|14.45|14.45|14.42|14.42|0
1713979200000|2024-04-24 17:20:00|14.43|14.43|14.45|14.45|14.47|14.47|14.43|14.43|0
1713979500000|2024-04-24 17:25:00|14.46|14.46|14.47|14.47|14.48|14.48|14.45|14.45|0
1713979800000|2024-04-24 17:30:00|14.48|14.48|14.5|14.5|14.51|14.51|14.48|14.48|0
1713980100000|2024-04-24 17:35:00|14.49|14.49|14.5|14.5|14.52|14.52|14.48|14.48|0
1713980400000|2024-04-24 17:40:00|14.51|14.51|14.52|14.52|14.52|14.52|14.51|14.51|0
1713980700000|2024-04-24 17:45:00|14.53|14.53|14.51|14.51|14.54|14.54|14.51|14.51|0
1713981000000|2024-04-24 17:50:00|14.5|14.5|14.51|14.51|14.52|14.52|14.5|14.5|0
1713981300000|2024-04-24 17:55:00|14.52|14.52|14.5|14.5|14.52|14.52|14.5|14.5|0
1713981600000|2024-04-24 18:00:00|14.49|14.49|14.46|14.46|14.5|14.5|14.45|14.45|0
1713981900000|2024-04-24 18:05:00|14.45|14.45|14.44|14.44|14.45|14.45|14.41|14.41|0
1713982200000|2024-04-24 18:10:00|14.45|14.45|14.42|14.42|14.45|14.45|14.42|14.42|0
1713982500000|2024-04-24 18:15:00|14.4|14.4|14.42|14.42|14.42|14.42|14.39|14.39|0
1713982800000|2024-04-24 18:20:00|14.41|14.41|14.42|14.42|14.43|14.43|14.4|14.4|0
1713983100000|2024-04-24 18:25:00|14.43|14.43|14.4|14.4|14.43|14.43|14.39|14.39|0
1713983400000|2024-04-24 18:30:00|14.39|14.39|14.38|14.38|14.39|14.39|14.35|14.35|0
1713983700000|2024-04-24 18:35:00|14.37|14.37|14.39|14.39|14.4|14.4|14.36|14.36|0
1713984000000|2024-04-24 18:40:00|14.38|14.38|14.39|14.39|14.39|14.39|14.37|14.37|0
1713984300000|2024-04-24 18:45:00|14.38|14.38|14.37|14.37|14.39|14.39|14.36|14.36|0
1713984600000|2024-04-24 18:50:00|14.36|14.36|14.36|14.36|14.37|14.37|14.34|14.34|0
1713984900000|2024-04-24 18:55:00|14.35|14.35|14.32|14.32|14.35|14.35|14.32|14.32|0
1713985200000|2024-04-24 19:00:00|14.33|14.33|14.33|14.33|14.33|14.33|14.3|14.3|0
1713985500000|2024-04-24 19:05:00|14.34|14.34|14.37|14.37|14.37|14.37|14.33|14.33|0
1713985800000|2024-04-24 19:10:00|14.38|14.38|14.4|14.4|14.41|14.41|14.37|14.37|0
1713986100000|2024-04-24 19:15:00|14.39|14.39|14.39|14.39|14.4|14.4|14.38|14.38|0
1713986400000|2024-04-24 19:20:00|14.38|14.38|14.41|14.41|14.42|14.42|14.38|14.38|0
1713986700000|2024-04-24 19:25:00|14.4|14.4|14.39|14.39|14.42|14.42|14.39|14.39|0
1713987000000|2024-04-24 19:30:00|14.38|14.38|14.39|14.39|14.39|14.39|14.38|14.38|0
1713987300000|2024-04-24 19:35:00|14.38|14.38|14.4|14.4|14.4|14.4|14.38|14.38|0
1713987600000|2024-04-24 19:40:00|14.39|14.39|14.4|14.4|14.42|14.42|14.39|14.39|0
1713987900000|2024-04-24 19:45:00|14.41|14.41|14.43|14.43|14.43|14.43|14.4|14.4|0
1713988200000|2024-04-24 19:50:00|14.42|14.42|14.49|14.49|14.5|14.5|14.42|14.42|0
1713988500000|2024-04-24 19:55:00|14.48|14.48|14.47|14.47|14.49|14.49|14.47|14.47|0
1713988800000|2024-04-24 20:00:00|14.49|14.49|14.47|14.47|14.49|14.49|14.47|14.47|0
1713989100000|2024-04-24 20:05:00|14.46|14.46|14.46|14.46|14.46|14.46|14.46|14.46|0
1713989400000|2024-04-24 20:10:00|14.45|14.45|14.46|14.46|14.47|14.47|14.45|14.45|0
1713989700000|2024-04-24 20:15:00|14.47|14.47|14.42|14.42|14.47|14.47|14.42|14.42|0
1713990000000|2024-04-24 20:20:00|14.4|14.4|14.37|14.37|14.42|14.42|14.37|14.37|0
1713990300000|2024-04-24 20:25:00|14.38|14.38|14.38|14.38|14.39|14.39|14.38|14.38|0
1713990600000|2024-04-24 20:30:00|14.37|14.37|14.32|14.32|14.37|14.37|14.32|14.32|0
1713990900000|2024-04-24 20:35:00|14.31|14.31|14.29|14.29|14.32|14.32|14.28|14.28|0
1713991200000|2024-04-24 20:40:00|14.27|14.27|14.22|14.22|14.27|14.27|14.21|14.21|0
1713991500000|2024-04-24 20:45:00|14.21|14.21|14.28|14.28|14.28|14.28|14.13|14.13|0
1713991800000|2024-04-24 20:50:00|14.32|14.32|14.31|14.31|14.32|14.32|14.31|14.31|0
1713993000000|2024-04-24 21:10:00|14.3|14.3|14.23|14.23|14.3|14.3|14.23|14.23|0
1713993300000|2024-04-24 21:15:00|14.26|14.26|14.21|14.21|14.26|14.26|14.21|14.21|0
1713993600000|2024-04-24 21:20:00|14.27|14.27|14.33|14.33|14.33|14.33|14.27|14.27|0
1713993900000|2024-04-24 21:25:00|14.35|14.35|14.29|14.29|14.35|14.35|14.29|14.29|0
1713994200000|2024-04-24 21:30:00|14.34|14.34|14.27|14.27|14.34|14.34|14.26|14.26|0
1713995100000|2024-04-24 21:45:00|14.32|14.32|14.32|14.32|14.32|14.32|14.32|14.32|0
1713995400000|2024-04-24 21:50:00|14.27|14.27|14.27|14.27|14.27|14.27|14.27|14.27|0
1713995700000|2024-04-24 21:55:00|14.26|14.26|14.23|14.23|14.26|14.26|14.22|14.22|0
1713996000000|2024-04-24 22:00:00|14.22|14.22|14.24|14.24|14.24|14.24|14.21|14.21|0
1713996300000|2024-04-24 22:05:00|14.28|14.28|14.27|14.27|14.29|14.29|14.27|14.27|0
1713996900000|2024-04-24 22:15:00|14.34|14.34|14.34|14.34|14.34|14.34|14.34|14.34|0
1713997500000|2024-04-24 22:25:00|14.32|14.32|14.3|14.3|14.32|14.32|14.3|14.3|0
1713997800000|2024-04-24 22:30:00|14.32|14.32|14.31|14.31|14.32|14.32|14.31|14.31|0
1713998100000|2024-04-24 22:35:00|14.3|14.3|14.3|14.3|14.32|14.32|14.3|14.3|0
1713998700000|2024-04-24 22:45:00|14.31|14.31|14.31|14.31|14.31|14.31|14.31|14.31|0
1713999000000|2024-04-24 22:50:00|14.32|14.32|14.3|14.3|14.32|14.32|14.3|14.3|0
1713999600000|2024-04-24 23:00:00|14.32|14.32|14.32|14.32|14.32|14.32|14.32|14.32|0
1713999900000|2024-04-24 23:05:00|14.31|14.31|14.31|14.31|14.31|14.31|14.31|14.31|0
1714000200000|2024-04-24 23:10:00|14.32|14.32|14.32|14.32|14.32|14.32|14.32|14.32|0
1714000800000|2024-04-24 23:20:00|14.31|14.31|14.32|14.32|14.32|14.32|14.31|14.31|0
1714001400000|2024-04-24 23:30:00|14.31|14.31|14.31|14.31|14.31|14.31|14.31|14.31|0
1714002000000|2024-04-24 23:40:00|14.32|14.32|14.3|14.3|14.32|14.32|14.3|14.3|0
1714002300000|2024-04-24 23:45:00|14.31|14.31|14.31|14.31|14.31|14.31|14.3|14.3|0
1714002600000|2024-04-24 23:50:00|14.3|14.3|14.31|14.31|14.31|14.31|14.3|14.3|0
1714002900000|2024-04-24 23:55:00|14.3|14.3|14.3|14.3|14.3|14.3|14.3|14.3|0
1714032000000|2024-04-25 08:00:00|14.31|14.31|14.36|14.36|14.36|14.36|14.31|14.31|0
1714032300000|2024-04-25 08:05:00|14.33|14.33|14.33|14.33|14.33|14.33|14.33|14.33|0
1714032900000|2024-04-25 08:15:00|14.45|14.45|14.45|14.45|14.45|14.45|14.45|14.45|0
1714033200000|2024-04-25 08:20:00|14.41|14.41|14.43|14.43|14.43|14.43|14.41|14.41|0
1714033500000|2024-04-25 08:25:00|14.44|14.44|14.44|14.44|14.44|14.44|14.44|14.44|0
1714034100000|2024-04-25 08:35:00|14.43|14.43|14.43|14.43|14.43|14.43|14.43|14.43|0
1714035000000|2024-04-25 08:50:00|14.39|14.39|14.4|14.4|14.4|14.4|14.39|14.39|0
1714035600000|2024-04-25 09:00:00|14.42|14.42|14.42|14.42|14.42|14.42|14.42|14.42|0
1714036200000|2024-04-25 09:10:00|14.39|14.39|14.39|14.39|14.39|14.39|14.39|14.39|0
1714036800000|2024-04-25 09:20:00|14.42|14.42|14.42|14.42|14.42|14.42|14.42|14.42|0
1714037400000|2024-04-25 09:30:00|14.38|14.38|14.38|14.38|14.38|14.38|14.38|14.38|0
1714037700000|2024-04-25 09:35:00|14.41|14.41|14.41|14.41|14.41|14.41|14.41|14.41|0
1714038300000|2024-04-25 09:45:00|14.39|14.39|14.39|14.39|14.39|14.39|14.39|14.39|0
1714039800000|2024-04-25 10:10:00|14.38|14.38|14.37|14.37|14.38|14.38|14.37|14.37|0
1714040400000|2024-04-25 10:20:00|14.38|14.38|14.38|14.38|14.38|14.38|14.38|14.38|0
1714040700000|2024-04-25 10:25:00|14.32|14.32|14.32|14.32|14.32|14.32|14.32|14.32|0
1714041000000|2024-04-25 10:30:00|14.38|14.38|14.38|14.38|14.38|14.38|14.38|14.38|0
1714041600000|2024-04-25 10:40:00|14.37|14.37|14.32|14.32|14.37|14.37|14.32|14.32|0
1714041900000|2024-04-25 10:45:00|14.31|14.31|14.31|14.31|14.31|14.31|14.31|14.31|0
1714043100000|2024-04-25 11:05:00|14.32|14.32|14.28|14.28|14.32|14.32|14.28|14.28|0
1714043400000|2024-04-25 11:10:00|14.29|14.29|14.29|14.29|14.29|14.29|14.29|14.29|0
1714043700000|2024-04-25 11:15:00|14.28|14.28|14.28|14.28|14.29|14.29|14.28|14.28|0
1714044000000|2024-04-25 11:20:00|14.29|14.29|14.32|14.32|14.32|14.32|14.29|14.29|0
1714044300000|2024-04-25 11:25:00|14.29|14.29|14.28|14.28|14.31|14.31|14.27|14.27|0
1714045200000|2024-04-25 11:40:00|14.29|14.29|14.33|14.33|14.33|14.33|14.29|14.29|0
1714045500000|2024-04-25 11:45:00|14.35|14.35|14.35|14.35|14.35|14.35|14.35|14.35|0
1714045800000|2024-04-25 11:50:00|14.36|14.36|14.34|14.34|14.36|14.36|14.34|14.34|0
1714046700000|2024-04-25 12:05:00|14.36|14.36|14.36|14.36|14.36|14.36|14.36|14.36|0
1714047600000|2024-04-25 12:20:00|14.34|14.34|14.33|14.33|14.34|14.34|14.33|14.33|0
1714047900000|2024-04-25 12:25:00|14.34|14.34|14.34|14.34|14.34|14.34|14.34|14.34|0
1714048200000|2024-04-25 12:30:00|14.35|14.35|14.31|14.31|14.37|14.37|14.31|14.31|0
1714048500000|2024-04-25 12:35:00|14.32|14.32|14.32|14.32|14.32|14.32|14.32|14.32|0
1714048800000|2024-04-25 12:40:00|14.27|14.27|14.26|14.26|14.27|14.27|14.22|14.22|0
1714049100000|2024-04-25 12:45:00|14.22|14.22|14.19|14.19|14.22|14.22|14.19|14.19|0
1714049400000|2024-04-25 12:50:00|14.18|14.18|14.15|14.15|14.18|14.18|14.14|14.14|0
1714049700000|2024-04-25 12:55:00|14.16|14.16|14.16|14.16|14.16|14.16|14.16|14.16|0
1714050000000|2024-04-25 13:00:00|14.15|14.15|14.13|14.13|14.15|14.15|14.13|14.13|0
1714050300000|2024-04-25 13:05:00|14.11|14.11|14.06|14.06|14.12|14.12|14.05|14.05|0
1714050600000|2024-04-25 13:10:00|14.04|14.04|14.01|14.01|14.06|14.06|14.01|14.01|0
1714050900000|2024-04-25 13:15:00|14.04|14.04|14.01|14.01|14.04|14.04|14.01|14.01|0
1714051200000|2024-04-25 13:20:00|14|14|14.02|14.02|14.03|14.03|13.99|13.99|0
1714051500000|2024-04-25 13:25:00|14.06|14.06|14.05|14.05|14.15|14.15|14.05|14.05|0
1714051800000|2024-04-25 13:30:00|14.09|14.09|13.87|13.87|14.09|14.09|13.86|13.86|0
1714052100000|2024-04-25 13:35:00|13.86|13.86|14.02|14.02|14.06|14.06|13.86|13.86|0
1714052400000|2024-04-25 13:40:00|13.99|13.99|14.14|14.14|14.14|14.14|13.99|13.99|0
1714052700000|2024-04-25 13:45:00|14.13|14.13|14.11|14.11|14.14|14.14|14.09|14.09|0
1714053000000|2024-04-25 13:50:00|14.12|14.12|14.07|14.07|14.14|14.14|14.06|14.06|0
1714053300000|2024-04-25 13:55:00|14.08|14.08|14.11|14.11|14.17|14.17|14.05|14.05|0
1714053600000|2024-04-25 14:00:00|14.1|14.1|14.14|14.14|14.14|14.14|14.06|14.06|0
1714053900000|2024-04-25 14:05:00|14.15|14.15|14.24|14.24|14.24|14.24|14.15|14.15|0
1714054200000|2024-04-25 14:10:00|14.25|14.25|14.27|14.27|14.3|14.3|14.23|14.23|0
1714054500000|2024-04-25 14:15:00|14.28|14.28|14.29|14.29|14.35|14.35|14.28|14.28|0
1714054800000|2024-04-25 14:20:00|14.3|14.3|14.29|14.29|14.3|14.3|14.27|14.27|0
1714055100000|2024-04-25 14:25:00|14.28|14.28|14.25|14.25|14.29|14.29|14.25|14.25|0
1714055400000|2024-04-25 14:30:00|14.24|14.24|14.17|14.17|14.25|14.25|14.16|14.16|0
1714055700000|2024-04-25 14:35:00|14.18|14.18|14.22|14.22|14.24|14.24|14.17|14.17|0
1714056000000|2024-04-25 14:40:00|14.23|14.23|14.18|14.18|14.23|14.23|14.16|14.16|0
1714056300000|2024-04-25 14:45:00|14.17|14.17|14.15|14.15|14.19|14.19|14.14|14.14|0
1714056600000|2024-04-25 14:50:00|14.16|14.16|14.1|14.1|14.16|14.16|14.1|14.1|0
1714056900000|2024-04-25 14:55:00|14.11|14.11|14.11|14.11|14.13|14.13|14.09|14.09|0
1714057200000|2024-04-25 15:00:00|14.1|14.1|14.14|14.14|14.17|14.17|14.1|14.1|0
1714057500000|2024-04-25 15:05:00|14.15|14.15|14.16|14.16|14.17|14.17|14.15|14.15|0
1714057800000|2024-04-25 15:10:00|14.17|14.17|14.17|14.17|14.17|14.17|14.16|14.16|0
1714058100000|2024-04-25 15:15:00|14.16|14.16|14.14|14.14|14.16|14.16|14.14|14.14|0
1714058400000|2024-04-25 15:20:00|14.15|14.15|14.14|14.14|14.16|14.16|14.14|14.14|0
1714058700000|2024-04-25 15:25:00|14.13|14.13|14.16|14.16|14.17|14.17|14.13|14.13|0
1714059000000|2024-04-25 15:30:00|14.15|14.15|14.11|14.11|14.15|14.15|14.1|14.1|0
1714059300000|2024-04-25 15:35:00|14.12|14.12|14.15|14.15|14.15|14.15|14.12|14.12|0
1714059600000|2024-04-25 15:40:00|14.16|14.16|14.15|14.15|14.16|14.16|14.14|14.14|0
1714059900000|2024-04-25 15:45:00|14.14|14.14|14.13|14.13|14.16|14.16|14.13|14.13|0
1714060200000|2024-04-25 15:50:00|14.14|14.14|14.17|14.17|14.17|14.17|14.14|14.14|0
1714060500000|2024-04-25 15:55:00|14.18|14.18|14.22|14.22|14.22|14.22|14.17|14.17|0
1714060800000|2024-04-25 16:00:00|14.21|14.21|14.24|14.24|14.25|14.25|14.2|14.2|0
1714061100000|2024-04-25 16:05:00|14.23|14.23|14.23|14.23|14.26|14.26|14.23|14.23|0
1714061400000|2024-04-25 16:10:00|14.22|14.22|14.22|14.22|14.23|14.23|14.19|14.19|0
1714061700000|2024-04-25 16:15:00|14.23|14.23|14.22|14.22|14.23|14.23|14.21|14.21|0
1714062000000|2024-04-25 16:20:00|14.21|14.21|14.25|14.25|14.25|14.25|14.21|14.21|0
1714062300000|2024-04-25 16:25:00|14.26|14.26|14.26|14.26|14.27|14.27|14.25|14.25|0
1714062600000|2024-04-25 16:30:00|14.25|14.25|14.22|14.22|14.26|14.26|14.22|14.22|0
1714062900000|2024-04-25 16:35:00|14.21|14.21|14.21|14.21|14.24|14.24|14.2|14.2|0
1714063200000|2024-04-25 16:40:00|14.22|14.22|14.22|14.22|14.22|14.22|14.21|14.21|0
1714063500000|2024-04-25 16:45:00|14.21|14.21|14.24|14.24|14.25|14.25|14.21|14.21|0
1714063800000|2024-04-25 16:50:00|14.25|14.25|14.26|14.26|14.26|14.26|14.25|14.25|0
1714064100000|2024-04-25 16:55:00|14.27|14.27|14.27|14.27|14.29|14.29|14.26|14.26|0
1714064400000|2024-04-25 17:00:00|14.28|14.28|14.27|14.27|14.29|14.29|14.26|14.26|0
1714064700000|2024-04-25 17:05:00|14.28|14.28|14.28|14.28|14.29|14.29|14.27|14.27|0
1714065000000|2024-04-25 17:10:00|14.27|14.27|14.25|14.25|14.29|14.29|14.25|14.25|0
1714065300000|2024-04-25 17:15:00|14.26|14.26|14.25|14.25|14.27|14.27|14.25|14.25|0
1714065600000|2024-04-25 17:20:00|14.24|14.24|14.22|14.22|14.26|14.26|14.22|14.22|0
1714065900000|2024-04-25 17:25:00|14.23|14.23|14.24|14.24|14.25|14.25|14.23|14.23|0
1714066200000|2024-04-25 17:30:00|14.23|14.23|14.25|14.25|14.27|14.27|14.23|14.23|0
1714066500000|2024-04-25 17:35:00|14.26|14.26|14.31|14.31|14.32|14.32|14.26|14.26|0
1714066800000|2024-04-25 17:40:00|14.3|14.3|14.29|14.29|14.31|14.31|14.28|14.28|0
1714067100000|2024-04-25 17:45:00|14.28|14.28|14.29|14.29|14.29|14.29|14.27|14.27|0
1714067400000|2024-04-25 17:50:00|14.28|14.28|14.3|14.3|14.31|14.31|14.27|14.27|0
1714067700000|2024-04-25 17:55:00|14.29|14.29|14.29|14.29|14.3|14.3|14.27|14.27|0
1714068000000|2024-04-25 18:00:00|14.28|14.28|14.27|14.27|14.28|14.28|14.26|14.26|0
1714068300000|2024-04-25 18:05:00|14.28|14.28|14.29|14.29|14.29|14.29|14.27|14.27|0
1714068600000|2024-04-25 18:10:00|14.28|14.28|14.3|14.3|14.32|14.32|14.28|14.28|0
1714068900000|2024-04-25 18:15:00|14.31|14.31|14.3|14.3|14.31|14.31|14.29|14.29|0
1714069200000|2024-04-25 18:20:00|14.31|14.31|14.28|14.28|14.31|14.31|14.28|14.28|0
1714069500000|2024-04-25 18:25:00|14.27|14.27|14.21|14.21|14.28|14.28|14.21|14.21|0
1714069800000|2024-04-25 18:30:00|14.22|14.22|14.23|14.23|14.27|14.27|14.22|14.22|0
1714070100000|2024-04-25 18:35:00|14.24|14.24|14.24|14.24|14.24|14.24|14.21|14.21|0
1714070400000|2024-04-25 18:40:00|14.23|14.23|14.21|14.21|14.24|14.24|14.21|14.21|0
1714070700000|2024-04-25 18:45:00|14.22|14.22|14.22|14.22|14.23|14.23|14.21|14.21|0
1714071000000|2024-04-25 18:50:00|14.23|14.23|14.24|14.24|14.24|14.24|14.22|14.22|0
1714071300000|2024-04-25 18:55:00|14.23|14.23|14.28|14.28|14.28|14.28|14.23|14.23|0
1714071600000|2024-04-25 19:00:00|14.29|14.29|14.31|14.31|14.32|14.32|14.28|14.28|0
1714071900000|2024-04-25 19:05:00|14.32|14.32|14.31|14.31|14.32|14.32|14.28|14.28|0
1714072200000|2024-04-25 19:10:00|14.32|14.32|14.33|14.33|14.34|14.34|14.31|14.31|0
1714072500000|2024-04-25 19:15:00|14.34|14.34|14.38|14.38|14.38|14.38|14.34|14.34|0
1714072800000|2024-04-25 19:20:00|14.37|14.37|14.37|14.37|14.42|14.42|14.37|14.37|0
1714073100000|2024-04-25 19:25:00|14.38|14.38|14.36|14.36|14.38|14.38|14.33|14.33|0
1714073400000|2024-04-25 19:30:00|14.35|14.35|14.37|14.37|14.37|14.37|14.35|14.35|0
1714073700000|2024-04-25 19:35:00|14.36|14.36|14.34|14.34|14.37|14.37|14.33|14.33|0
1714074000000|2024-04-25 19:40:00|14.35|14.35|14.36|14.36|14.37|14.37|14.34|14.34|0
1714074300000|2024-04-25 19:45:00|14.35|14.35|14.32|14.32|14.35|14.35|14.32|14.32|0
1714074600000|2024-04-25 19:50:00|14.31|14.31|14.32|14.32|14.33|14.33|14.29|14.29|0
1714074900000|2024-04-25 19:55:00|14.31|14.31|14.31|14.31|14.32|14.32|14.3|14.3|0
1714075200000|2024-04-25 20:00:00|14.37|14.37|14.38|14.38|14.41|14.41|14.37|14.37|0
1714075500000|2024-04-25 20:05:00|14.37|14.37|14.36|14.36|14.37|14.37|14.34|14.34|0
1714075800000|2024-04-25 20:10:00|14.38|14.38|14.38|14.38|14.4|14.4|14.36|14.36|0
1714076100000|2024-04-25 20:15:00|14.37|14.37|14.37|14.37|14.37|14.37|14.37|14.37|0
1714076400000|2024-04-25 20:20:00|14.35|14.35|14.35|14.35|14.35|14.35|14.35|14.35|0
1714076700000|2024-04-25 20:25:00|14.39|14.39|14.39|14.39|14.39|14.39|14.39|14.39|0
1714077000000|2024-04-25 20:30:00|14.37|14.37|14.37|14.37|14.37|14.37|14.37|14.37|0
1714077600000|2024-04-25 20:40:00|14.39|14.39|14.4|14.4|14.4|14.4|14.39|14.39|0
1714077900000|2024-04-25 20:45:00|14.41|14.41|14.42|14.42|14.42|14.42|14.4|14.4|0
1714078200000|2024-04-25 20:50:00|14.43|14.43|14.44|14.44|14.44|14.44|14.42|14.42|0
1714078500000|2024-04-25 20:55:00|14.45|14.45|14.47|14.47|14.47|14.47|14.45|14.45|0
1714078800000|2024-04-25 21:00:00|14.45|14.45|14.45|14.45|14.45|14.45|14.44|14.44|0
1714079100000|2024-04-25 21:05:00|14.44|14.44|14.42|14.42|14.44|14.44|14.4|14.4|0
1714079400000|2024-04-25 21:10:00|14.4|14.4|14.4|14.4|14.4|14.4|14.4|14.4|0
1714080000000|2024-04-25 21:20:00|14.42|14.42|14.42|14.42|14.45|14.45|14.42|14.42|0
1714080600000|2024-04-25 21:30:00|14.43|14.43|14.43|14.43|14.43|14.43|14.43|14.43|0
1714081500000|2024-04-25 21:45:00|14.44|14.44|14.45|14.45|14.45|14.45|14.44|14.44|0
1714082400000|2024-04-25 22:00:00|14.44|14.44|14.45|14.45|14.45|14.45|14.43|14.43|0
1714082700000|2024-04-25 22:05:00|14.43|14.43|14.43|14.43|14.43|14.43|14.43|14.43|0
1714084500000|2024-04-25 22:35:00|14.44|14.44|14.45|14.45|14.45|14.45|14.44|14.44|0
1714085400000|2024-04-25 22:50:00|14.42|14.42|14.42|14.42|14.42|14.42|14.42|14.42|0
1714085700000|2024-04-25 22:55:00|14.41|14.41|14.41|14.41|14.41|14.41|14.41|14.41|0
1714086000000|2024-04-25 23:00:00|14.42|14.42|14.42|14.42|14.42|14.42|14.4|14.4|0
1714086300000|2024-04-25 23:05:00|14.45|14.45|14.42|14.42|14.46|14.46|14.42|14.42|0
1714086900000|2024-04-25 23:15:00|14.4|14.4|14.43|14.43|14.43|14.43|14.4|14.4|0
1714087200000|2024-04-25 23:20:00|14.44|14.44|14.43|14.43|14.44|14.44|14.43|14.43|0
1714087500000|2024-04-25 23:25:00|14.41|14.41|14.44|14.44|14.44|14.44|14.41|14.41|0
1714087800000|2024-04-25 23:30:00|14.45|14.45|14.45|14.45|14.45|14.45|14.45|14.45|0
1714088400000|2024-04-25 23:40:00|14.46|14.46|14.42|14.42|14.46|14.46|14.42|14.42|0
1714088700000|2024-04-25 23:45:00|14.45|14.45|14.42|14.42|14.45|14.45|14.42|14.42|0
1714089000000|2024-04-25 23:50:00|14.45|14.45|14.42|14.42|14.45|14.45|14.42|14.42|0
1714089300000|2024-04-25 23:55:00|14.44|14.44|14.45|14.45|14.45|14.45|14.44|14.44|0
1714118400000|2024-04-26 08:00:00|14.52|14.52|14.47|14.47|14.52|14.52|14.46|14.46|0
1714118700000|2024-04-26 08:05:00|14.46|14.46|14.45|14.45|14.49|14.49|14.45|14.45|0
1714119000000|2024-04-26 08:10:00|14.46|14.46|14.39|14.39|14.46|14.46|14.39|14.39|0
1714119600000|2024-04-26 08:20:00|14.42|14.42|14.42|14.42|14.42|14.42|14.42|14.42|0
1714120500000|2024-04-26 08:35:00|14.4|14.4|14.41|14.41|14.41|14.41|14.4|14.4|0
1714120800000|2024-04-26 08:40:00|14.46|14.46|14.41|14.41|14.46|14.46|14.41|14.41|0
1714121700000|2024-04-26 08:55:00|14.46|14.46|14.46|14.46|14.46|14.46|14.46|14.46|0
1714122000000|2024-04-26 09:00:00|14.42|14.42|14.42|14.42|14.42|14.42|14.42|14.42|0
1714122300000|2024-04-26 09:05:00|14.46|14.46|14.46|14.46|14.46|14.46|14.46|14.46|0
1714122600000|2024-04-26 09:10:00|14.47|14.47|14.47|14.47|14.47|14.47|14.47|14.47|0
1714122900000|2024-04-26 09:15:00|14.48|14.48|14.48|14.48|14.48|14.48|14.48|14.48|0
1714124400000|2024-04-26 09:40:00|14.47|14.47|14.47|14.47|14.47|14.47|14.47|14.47|0
1714124700000|2024-04-26 09:45:00|14.42|14.42|14.42|14.42|14.42|14.42|14.42|14.42|0
1714125000000|2024-04-26 09:50:00|14.46|14.46|14.46|14.46|14.46|14.46|14.46|14.46|0
1714125300000|2024-04-26 09:55:00|14.47|14.47|14.47|14.47|14.47|14.47|14.47|14.47|0
1714126200000|2024-04-26 10:10:00|14.48|14.48|14.48|14.48|14.48|14.48|14.48|14.48|0
1714126500000|2024-04-26 10:15:00|14.49|14.49|14.47|14.47|14.49|14.49|14.47|14.47|0
1714126800000|2024-04-26 10:20:00|14.46|14.46|14.47|14.47|14.47|14.47|14.46|14.46|0
1714127400000|2024-04-26 10:30:00|14.46|14.46|14.46|14.46|14.46|14.46|14.46|14.46|0
1714127700000|2024-04-26 10:35:00|14.47|14.47|14.47|14.47|14.47|14.47|14.47|14.47|0
1714128000000|2024-04-26 10:40:00|14.46|14.46|14.46|14.46|14.46|14.46|14.46|14.46|0
1714128300000|2024-04-26 10:45:00|14.47|14.47|14.45|14.45|14.47|14.47|14.45|14.45|0
1714129200000|2024-04-26 11:00:00|14.47|14.47|14.47|14.47|14.47|14.47|14.46|14.46|0
1714129500000|2024-04-26 11:05:00|14.48|14.48|14.48|14.48|14.48|14.48|14.48|14.48|0
1714129800000|2024-04-26 11:10:00|14.47|14.47|14.47|14.47|14.47|14.47|14.47|14.47|0
1714130100000|2024-04-26 11:15:00|14.45|14.45|14.45|14.45|14.45|14.45|14.45|14.45|0
1714130400000|2024-04-26 11:20:00|14.47|14.47|14.47|14.47|14.47|14.47|14.47|14.47|0
1714131900000|2024-04-26 11:45:00|14.45|14.45|14.45|14.45|14.45|14.45|14.45|14.45|0
1714132800000|2024-04-26 12:00:00|14.46|14.46|14.46|14.46|14.46|14.46|14.46|14.46|0
1714133100000|2024-04-26 12:05:00|14.45|14.45|14.47|14.47|14.47|14.47|14.45|14.45|0
1714133400000|2024-04-26 12:10:00|14.46|14.46|14.46|14.46|14.46|14.46|14.46|14.46|0
1714133700000|2024-04-26 12:15:00|14.47|14.47|14.47|14.47|14.47|14.47|14.47|14.47|0
1714134000000|2024-04-26 12:20:00|14.46|14.46|14.46|14.46|14.46|14.46|14.46|14.46|0
1714134300000|2024-04-26 12:25:00|14.45|14.45|14.45|14.45|14.45|14.45|14.45|14.45|0
1714134600000|2024-04-26 12:30:00|14.47|14.47|14.53|14.53|14.53|14.53|14.47|14.47|0
1714134900000|2024-04-26 12:35:00|14.51|14.51|14.49|14.49|14.51|14.51|14.46|14.46|0
1714135200000|2024-04-26 12:40:00|14.5|14.5|14.47|14.47|14.5|14.5|14.47|14.47|0
1714135500000|2024-04-26 12:45:00|14.45|14.45|14.44|14.44|14.45|14.45|14.44|14.44|0
1714135800000|2024-04-26 12:50:00|14.43|14.43|14.39|14.39|14.43|14.43|14.39|14.39|0
1714136100000|2024-04-26 12:55:00|14.42|14.42|14.42|14.42|14.42|14.42|14.42|14.42|0
1714136400000|2024-04-26 13:00:00|14.43|14.43|14.41|14.41|14.43|14.43|14.41|14.41|0
1714136700000|2024-04-26 13:05:00|14.43|14.43|14.37|14.37|14.43|14.43|14.37|14.37|0
1714137000000|2024-04-26 13:10:00|14.36|14.36|14.36|14.36|14.36|14.36|14.36|14.36|0
1714137600000|2024-04-26 13:20:00|14.37|14.37|14.33|14.33|14.37|14.37|14.33|14.33|0
1714137900000|2024-04-26 13:25:00|14.37|14.37|14.32|14.32|14.37|14.37|14.32|14.32|0
1714138200000|2024-04-26 13:30:00|14.25|14.25|14.27|14.27|14.3|14.3|14.15|14.15|0
1714138500000|2024-04-26 13:35:00|14.26|14.26|14.34|14.34|14.34|14.34|14.21|14.21|0
1714138800000|2024-04-26 13:40:00|14.35|14.35|14.41|14.41|14.43|14.43|14.32|14.32|0
1714139100000|2024-04-26 13:45:00|14.42|14.42|14.52|14.52|14.52|14.52|14.41|14.41|0
1714139400000|2024-04-26 13:50:00|14.53|14.53|14.55|14.55|14.57|14.57|14.53|14.53|0
1714139700000|2024-04-26 13:55:00|14.54|14.54|14.55|14.55|14.58|14.58|14.52|14.52|0
1714140000000|2024-04-26 14:00:00|14.54|14.54|14.67|14.67|14.67|14.67|14.54|14.54|0
1714140300000|2024-04-26 14:05:00|14.68|14.68|14.62|14.62|14.68|14.68|14.57|14.57|0
1714140600000|2024-04-26 14:10:00|14.64|14.64|14.67|14.67|14.67|14.67|14.6|14.6|0
1714140900000|2024-04-26 14:15:00|14.66|14.66|14.67|14.67|14.71|14.71|14.63|14.63|0
1714141200000|2024-04-26 14:20:00|14.68|14.68|14.67|14.67|14.7|14.7|14.63|14.63|0
1714141500000|2024-04-26 14:25:00|14.66|14.66|14.59|14.59|14.66|14.66|14.59|14.59|0
1714141800000|2024-04-26 14:30:00|14.6|14.6|14.64|14.64|14.65|14.65|14.58|14.58|0
1714142100000|2024-04-26 14:35:00|14.63|14.63|14.62|14.62|14.67|14.67|14.61|14.61|0
1714142400000|2024-04-26 14:40:00|14.61|14.61|14.63|14.63|14.65|14.65|14.61|14.61|0
1714142700000|2024-04-26 14:45:00|14.62|14.62|14.67|14.67|14.67|14.67|14.6|14.6|0
1714143000000|2024-04-26 14:50:00|14.66|14.66|14.67|14.67|14.67|14.67|14.62|14.62|0
1714143300000|2024-04-26 14:55:00|14.66|14.66|14.68|14.68|14.69|14.69|14.65|14.65|0
1714143600000|2024-04-26 15:00:00|14.69|14.69|14.68|14.68|14.7|14.7|14.68|14.68|0
1714143900000|2024-04-26 15:05:00|14.67|14.67|14.67|14.67|14.68|14.68|14.66|14.66|0
1714144200000|2024-04-26 15:10:00|14.65|14.65|14.55|14.55|14.65|14.65|14.54|14.54|0
1714144500000|2024-04-26 15:15:00|14.56|14.56|14.57|14.57|14.58|14.58|14.54|14.54|0
1714144800000|2024-04-26 15:20:00|14.59|14.59|14.58|14.58|14.59|14.59|14.55|14.55|0
1714145100000|2024-04-26 15:25:00|14.59|14.59|14.6|14.6|14.61|14.61|14.58|14.58|0
1714145400000|2024-04-26 15:30:00|14.61|14.61|14.6|14.6|14.62|14.62|14.6|14.6|0
1714145700000|2024-04-26 15:35:00|14.61|14.61|14.61|14.61|14.62|14.62|14.6|14.6|0
1714146000000|2024-04-26 15:40:00|14.62|14.62|14.64|14.64|14.65|14.65|14.61|14.61|0
1714146300000|2024-04-26 15:45:00|14.65|14.65|14.65|14.65|14.66|14.66|14.63|14.63|0
1714146600000|2024-04-26 15:50:00|14.66|14.66|14.66|14.66|14.66|14.66|14.64|14.64|0
1714146900000|2024-04-26 15:55:00|14.67|14.67|14.69|14.69|14.69|14.69|14.67|14.67|0
1714147200000|2024-04-26 16:00:00|14.67|14.67|14.7|14.7|14.7|14.7|14.66|14.66|0
1714147500000|2024-04-26 16:05:00|14.69|14.69|14.66|14.66|14.69|14.69|14.65|14.65|0
1714147800000|2024-04-26 16:10:00|14.65|14.65|14.7|14.7|14.71|14.71|14.65|14.65|0
1714148100000|2024-04-26 16:15:00|14.69|14.69|14.72|14.72|14.72|14.72|14.69|14.69|0
1714148400000|2024-04-26 16:20:00|14.73|14.73|14.76|14.76|14.76|14.76|14.72|14.72|0
1714148700000|2024-04-26 16:25:00|14.77|14.77|14.74|14.74|14.77|14.77|14.72|14.72|0
1714149000000|2024-04-26 16:30:00|14.73|14.73|14.73|14.73|14.74|14.74|14.72|14.72|0
1714149300000|2024-04-26 16:35:00|14.75|14.75|14.78|14.78|14.78|14.78|14.74|14.74|0
1714149600000|2024-04-26 16:40:00|14.79|14.79|14.78|14.78|14.82|14.82|14.78|14.78|0
1714149900000|2024-04-26 16:45:00|14.77|14.77|14.74|14.74|14.78|14.78|14.74|14.74|0
1714150200000|2024-04-26 16:50:00|14.75|14.75|14.79|14.79|14.79|14.79|14.74|14.74|0
1714150500000|2024-04-26 16:55:00|14.8|14.8|14.8|14.8|14.81|14.81|14.79|14.79|0
1714150800000|2024-04-26 17:00:00|14.81|14.81|14.79|14.79|14.82|14.82|14.78|14.78|0
1714151100000|2024-04-26 17:05:00|14.8|14.8|14.82|14.82|14.82|14.82|14.8|14.8|0
1714151400000|2024-04-26 17:10:00|14.83|14.83|14.84|14.84|14.84|14.84|14.82|14.82|0
1714151700000|2024-04-26 17:15:00|14.83|14.83|14.81|14.81|14.83|14.83|14.81|14.81|0
1714152000000|2024-04-26 17:20:00|14.82|14.82|14.84|14.84|14.84|14.84|14.82|14.82|0
1714152300000|2024-04-26 17:25:00|14.85|14.85|14.84|14.84|14.85|14.85|14.84|14.84|0
1714152600000|2024-04-26 17:30:00|14.83|14.83|14.84|14.84|14.85|14.85|14.82|14.82|0
1714152900000|2024-04-26 17:35:00|14.85|14.85|14.82|14.82|14.85|14.85|14.82|14.82|0
1714153200000|2024-04-26 17:40:00|14.83|14.83|14.82|14.82|14.83|14.83|14.79|14.79|0
1714153500000|2024-04-26 17:45:00|14.81|14.81|14.82|14.82|14.82|14.82|14.81|14.81|0
1714153800000|2024-04-26 17:50:00|14.81|14.81|14.81|14.81|14.82|14.82|14.81|14.81|0
1714154100000|2024-04-26 17:55:00|14.8|14.8|14.82|14.82|14.82|14.82|14.8|14.8|0
1714154400000|2024-04-26 18:00:00|14.81|14.81|14.81|14.81|14.81|14.81|14.79|14.79|0
1714154700000|2024-04-26 18:05:00|14.8|14.8|14.81|14.81|14.82|14.82|14.8|14.8|0
1714155000000|2024-04-26 18:10:00|14.82|14.82|14.8|14.8|14.82|14.82|14.8|14.8|0
1714155300000|2024-04-26 18:15:00|14.81|14.81|14.81|14.81|14.82|14.82|14.8|14.8|0
1714155600000|2024-04-26 18:20:00|14.8|14.8|14.81|14.81|14.82|14.82|14.8|14.8|0
1714155900000|2024-04-26 18:25:00|14.82|14.82|14.81|14.81|14.82|14.82|14.79|14.79|0
1714156200000|2024-04-26 18:30:00|14.8|14.8|14.79|14.79|14.8|14.8|14.78|14.78|0
1714156500000|2024-04-26 18:35:00|14.8|14.8|14.79|14.79|14.8|14.8|14.79|14.79|0
1714156800000|2024-04-26 18:40:00|14.78|14.78|14.76|14.76|14.78|14.78|14.75|14.75|0
1714157100000|2024-04-26 18:45:00|14.75|14.75|14.76|14.76|14.77|14.77|14.75|14.75|0
1714157400000|2024-04-26 18:50:00|14.77|14.77|14.77|14.77|14.77|14.77|14.76|14.76|0
1714157700000|2024-04-26 18:55:00|14.76|14.76|14.8|14.8|14.8|14.8|14.76|14.76|0
1714158000000|2024-04-26 19:00:00|14.81|14.81|14.82|14.82|14.82|14.82|14.8|14.8|0
1714158300000|2024-04-26 19:05:00|14.81|14.81|14.84|14.84|14.84|14.84|14.81|14.81|0
1714158600000|2024-04-26 19:10:00|14.83|14.83|14.8|14.8|14.84|14.84|14.8|14.8|0
1714158900000|2024-04-26 19:15:00|14.81|14.81|14.8|14.8|14.81|14.81|14.79|14.79|0
1714159200000|2024-04-26 19:20:00|14.81|14.81|14.83|14.83|14.83|14.83|14.81|14.81|0
1714159500000|2024-04-26 19:25:00|14.82|14.82|14.83|14.83|14.83|14.83|14.82|14.82|0
1714159800000|2024-04-26 19:30:00|14.82|14.82|14.82|14.82|14.82|14.82|14.8|14.8|0
1714160100000|2024-04-26 19:35:00|14.83|14.83|14.85|14.85|14.86|14.86|14.82|14.82|0
1714160400000|2024-04-26 19:40:00|14.86|14.86|14.87|14.87|14.88|14.88|14.85|14.85|0
1714160700000|2024-04-26 19:45:00|14.86|14.86|14.84|14.84|14.88|14.88|14.83|14.83|0
1714161000000|2024-04-26 19:50:00|14.85|14.85|14.88|14.88|14.91|14.91|14.85|14.85|0
1714161300000|2024-04-26 19:55:00|14.89|14.89|14.96|14.96|14.96|14.96|14.88|14.88|0
1714161600000|2024-04-26 20:00:00|14.95|14.95|14.93|14.93|14.95|14.95|14.92|14.92|0
1714377600000|2024-04-29 08:00:00|14.96|14.96|14.93|14.93|14.96|14.96|14.89|14.89|0
1714377900000|2024-04-29 08:05:00|14.95|14.95|14.95|14.95|14.95|14.95|14.93|14.93|0
1714378200000|2024-04-29 08:10:00|14.99|14.99|14.99|14.99|14.99|14.99|14.99|14.99|0
1714378500000|2024-04-29 08:15:00|14.95|14.95|14.93|14.93|14.95|14.95|14.93|14.93|0
1714378800000|2024-04-29 08:20:00|14.94|14.94|14.91|14.91|14.94|14.94|14.89|14.89|0
1714379100000|2024-04-29 08:25:00|14.86|14.86|14.85|14.85|14.86|14.86|14.85|14.85|0
1714379400000|2024-04-29 08:30:00|14.81|14.81|14.81|14.81|14.81|14.81|14.81|14.81|0
1714379700000|2024-04-29 08:35:00|14.8|14.8|14.8|14.8|14.8|14.8|14.8|14.8|0
1714380000000|2024-04-29 08:40:00|14.84|14.84|14.84|14.84|14.84|14.84|14.84|14.84|0
1714380600000|2024-04-29 08:50:00|14.82|14.82|14.82|14.82|14.82|14.82|14.81|14.81|0
1714380900000|2024-04-29 08:55:00|14.83|14.83|14.83|14.83|14.83|14.83|14.83|14.83|0
1714381200000|2024-04-29 09:00:00|14.82|14.82|14.82|14.82|14.82|14.82|14.82|14.82|0
1714381500000|2024-04-29 09:05:00|14.86|14.86|14.86|14.86|14.86|14.86|14.86|14.86|0
1714381800000|2024-04-29 09:10:00|14.95|14.95|14.95|14.95|14.95|14.95|14.95|14.95|0
1714382400000|2024-04-29 09:20:00|14.88|14.88|14.94|14.94|14.94|14.94|14.88|14.88|0
1714382700000|2024-04-29 09:25:00|14.96|14.96|14.87|14.87|14.96|14.96|14.87|14.87|0
1714383300000|2024-04-29 09:35:00|14.88|14.88|14.88|14.88|14.88|14.88|14.88|14.88|0
1714383900000|2024-04-29 09:45:00|14.86|14.86|14.86|14.86|14.86|14.86|14.86|14.86|0
1714384200000|2024-04-29 09:50:00|14.95|14.95|14.95|14.95|14.95|14.95|14.95|14.95|0
1714385700000|2024-04-29 10:15:00|14.93|14.93|14.83|14.83|14.94|14.94|14.83|14.83|0
1714386000000|2024-04-29 10:20:00|14.9|14.9|14.87|14.87|14.9|14.9|14.87|14.87|0
1714386600000|2024-04-29 10:30:00|14.88|14.88|14.88|14.88|14.88|14.88|14.88|14.88|0
1714386900000|2024-04-29 10:35:00|14.93|14.93|14.93|14.93|14.93|14.93|14.93|14.93|0
1714387200000|2024-04-29 10:40:00|14.88|14.88|14.88|14.88|14.88|14.88|14.88|14.88|0
1714387500000|2024-04-29 10:45:00|14.92|14.92|14.92|14.92|14.93|14.93|14.92|14.92|0
1714387800000|2024-04-29 10:50:00|14.88|14.88|14.88|14.88|14.88|14.88|14.88|14.88|0
1714388100000|2024-04-29 10:55:00|14.87|14.87|14.88|14.88|14.88|14.88|14.87|14.87|0
1714388400000|2024-04-29 11:00:00|14.87|14.87|14.88|14.88|14.88|14.88|14.87|14.87|0
1714389300000|2024-04-29 11:15:00|14.89|14.89|14.88|14.88|14.89|14.89|14.87|14.87|0
1714389600000|2024-04-29 11:20:00|14.85|14.85|14.84|14.84|14.85|14.85|14.84|14.84|0
1714389900000|2024-04-29 11:25:00|14.88|14.88|14.91|14.91|14.91|14.91|14.88|14.88|0
1714390200000|2024-04-29 11:30:00|14.92|14.92|14.88|14.88|14.92|14.92|14.88|14.88|0
1714390500000|2024-04-29 11:35:00|14.84|14.84|14.84|14.84|14.86|14.86|14.84|14.84|0
1714390800000|2024-04-29 11:40:00|14.86|14.86|14.86|14.86|14.86|14.86|14.86|14.86|0
1714391100000|2024-04-29 11:45:00|14.87|14.87|14.87|14.87|14.87|14.87|14.87|14.87|0
1714391400000|2024-04-29 11:50:00|14.86|14.86|14.83|14.83|14.86|14.86|14.83|14.83|0
1714391700000|2024-04-29 11:55:00|14.86|14.86|14.86|14.86|14.86|14.86|14.84|14.84|0
1714392000000|2024-04-29 12:00:00|14.84|14.84|14.84|14.84|14.84|14.84|14.83|14.83|0
1714392300000|2024-04-29 12:05:00|14.87|14.87|14.92|14.92|14.92|14.92|14.87|14.87|0
1714392600000|2024-04-29 12:10:00|14.89|14.89|14.86|14.86|14.9|14.9|14.86|14.86|0
1714392900000|2024-04-29 12:15:00|14.88|14.88|14.88|14.88|14.88|14.88|14.88|14.88|0
1714393200000|2024-04-29 12:20:00|14.89|14.89|14.91|14.91|14.91|14.91|14.89|14.89|0
1714393500000|2024-04-29 12:25:00|14.89|14.89|14.89|14.89|14.89|14.89|14.89|14.89|0
1714393800000|2024-04-29 12:30:00|14.88|14.88|14.83|14.83|14.88|14.88|14.83|14.83|0
1714394100000|2024-04-29 12:35:00|14.84|14.84|14.83|14.83|14.84|14.84|14.83|14.83|0
1714394400000|2024-04-29 12:40:00|14.87|14.87|14.88|14.88|14.88|14.88|14.87|14.87|0
1714394700000|2024-04-29 12:45:00|14.9|14.9|14.91|14.91|14.91|14.91|14.9|14.9|0
1714395000000|2024-04-29 12:50:00|14.89|14.89|14.88|14.88|14.89|14.89|14.86|14.86|0
1714395600000|2024-04-29 13:00:00|14.89|14.89|14.94|14.94|14.94|14.94|14.89|14.89|0
1714395900000|2024-04-29 13:05:00|14.93|14.93|14.95|14.95|14.95|14.95|14.93|14.93|0
1714396200000|2024-04-29 13:10:00|14.96|14.96|14.98|14.98|14.98|14.98|14.96|14.96|0
1714396500000|2024-04-29 13:15:00|14.97|14.97|14.94|14.94|14.97|14.97|14.94|14.94|0
1714396800000|2024-04-29 13:20:00|14.97|14.97|14.98|14.98|14.98|14.98|14.95|14.95|0
1714397100000|2024-04-29 13:25:00|14.89|14.89|14.86|14.86|14.89|14.89|14.83|14.83|0
1714397400000|2024-04-29 13:30:00|14.82|14.82|15.04|15.04|15.27|15.27|14.82|14.82|0
1714397700000|2024-04-29 13:35:00|15.08|15.08|15|15|15.12|15.12|14.98|14.98|0
1714398000000|2024-04-29 13:40:00|14.95|14.95|14.87|14.87|14.99|14.99|14.82|14.82|0
1714398300000|2024-04-29 13:45:00|14.88|14.88|14.88|14.88|14.94|14.94|14.84|14.84|0
1714398600000|2024-04-29 13:50:00|14.87|14.87|14.78|14.78|14.87|14.87|14.73|14.73|0
1714398900000|2024-04-29 13:55:00|14.77|14.77|14.86|14.86|14.88|14.88|14.74|14.74|0
1714399200000|2024-04-29 14:00:00|14.85|14.85|14.79|14.79|14.87|14.87|14.78|14.78|0
1714399500000|2024-04-29 14:05:00|14.8|14.8|14.9|14.9|14.93|14.93|14.8|14.8|0
1714399800000|2024-04-29 14:10:00|14.89|14.89|14.93|14.93|14.95|14.95|14.89|14.89|0
1714400100000|2024-04-29 14:15:00|14.94|14.94|14.93|14.93|14.99|14.99|14.89|14.89|0
1714400400000|2024-04-29 14:20:00|14.94|14.94|14.96|14.96|15.01|15.01|14.94|14.94|0
1714400700000|2024-04-29 14:25:00|14.97|14.97|14.97|14.97|14.98|14.98|14.93|14.93|0
1714401000000|2024-04-29 14:30:00|14.98|14.98|14.99|14.99|15|15|14.93|14.93|0
1714401300000|2024-04-29 14:35:00|15|15|14.88|14.88|15|15|14.87|14.87|0
1714401600000|2024-04-29 14:40:00|14.89|14.89|14.9|14.9|14.91|14.91|14.88|14.88|0
1714401900000|2024-04-29 14:45:00|14.88|14.88|14.87|14.87|14.89|14.89|14.84|14.84|0
1714402200000|2024-04-29 14:50:00|14.85|14.85|14.82|14.82|14.86|14.86|14.82|14.82|0
1714402500000|2024-04-29 14:55:00|14.83|14.83|14.86|14.86|14.87|14.87|14.83|14.83|0
1714402800000|2024-04-29 15:00:00|14.87|14.87|14.89|14.89|14.91|14.91|14.86|14.86|0
1714403100000|2024-04-29 15:05:00|14.88|14.88|14.94|14.94|14.94|14.94|14.86|14.86|0
1714403400000|2024-04-29 15:10:00|14.93|14.93|14.9|14.9|14.95|14.95|14.9|14.9|0
1714403700000|2024-04-29 15:15:00|14.89|14.89|14.9|14.9|14.91|14.91|14.88|14.88|0
1714404000000|2024-04-29 15:20:00|14.89|14.89|14.85|14.85|14.9|14.9|14.85|14.85|0
1714404300000|2024-04-29 15:25:00|14.87|14.87|14.89|14.89|14.89|14.89|14.87|14.87|0
1714404600000|2024-04-29 15:30:00|14.88|14.88|14.81|14.81|14.9|14.9|14.81|14.81|0
1714404900000|2024-04-29 15:35:00|14.8|14.8|14.81|14.81|14.81|14.81|14.78|14.78|0
1714405200000|2024-04-29 15:40:00|14.82|14.82|14.86|14.86|14.86|14.86|14.81|14.81|0
1714405500000|2024-04-29 15:45:00|14.87|14.87|14.85|14.85|14.87|14.87|14.84|14.84|0
1714405800000|2024-04-29 15:50:00|14.84|14.84|14.89|14.89|14.89|14.89|14.84|14.84|0
1714406100000|2024-04-29 15:55:00|14.88|14.88|14.88|14.88|14.89|14.89|14.87|14.87|0
1714406400000|2024-04-29 16:00:00|14.87|14.87|14.84|14.84|14.87|14.87|14.83|14.83|0
1714406700000|2024-04-29 16:05:00|14.85|14.85|14.83|14.83|14.85|14.85|14.82|14.82|0
1714407000000|2024-04-29 16:10:00|14.82|14.82|14.8|14.8|14.83|14.83|14.79|14.79|0
1714407300000|2024-04-29 16:15:00|14.79|14.79|14.79|14.79|14.79|14.79|14.76|14.76|0
1714407600000|2024-04-29 16:20:00|14.8|14.8|14.79|14.79|14.8|14.8|14.77|14.77|0
1714407900000|2024-04-29 16:25:00|14.78|14.78|14.76|14.76|14.78|14.78|14.76|14.76|0
1714408200000|2024-04-29 16:30:00|14.75|14.75|14.74|14.74|14.75|14.75|14.69|14.69|0
1714408500000|2024-04-29 16:35:00|14.73|14.73|14.74|14.74|14.74|14.74|14.72|14.72|0
1714408800000|2024-04-29 16:40:00|14.73|14.73|14.74|14.74|14.74|14.74|14.7|14.7|0
1714409100000|2024-04-29 16:45:00|14.75|14.75|14.73|14.73|14.77|14.77|14.71|14.71|0
1714409400000|2024-04-29 16:50:00|14.72|14.72|14.71|14.71|14.74|14.74|14.7|14.7|0
1714409700000|2024-04-29 16:55:00|14.72|14.72|14.71|14.71|14.72|14.72|14.7|14.7|0
1714410000000|2024-04-29 17:00:00|14.7|14.7|14.72|14.72|14.72|14.72|14.68|14.68|0
1714410300000|2024-04-29 17:05:00|14.71|14.71|14.73|14.73|14.73|14.73|14.71|14.71|0
1714410600000|2024-04-29 17:10:00|14.72|14.72|14.72|14.72|14.72|14.72|14.71|14.71|0
1714410900000|2024-04-29 17:15:00|14.73|14.73|14.76|14.76|14.76|14.76|14.72|14.72|0
1714411200000|2024-04-29 17:20:00|14.77|14.77|14.77|14.77|14.77|14.77|14.75|14.75|0
1714411500000|2024-04-29 17:25:00|14.78|14.78|14.77|14.77|14.78|14.78|14.77|14.77|0
1714411800000|2024-04-29 17:30:00|14.76|14.76|14.75|14.75|14.77|14.77|14.74|14.74|0
1714412100000|2024-04-29 17:35:00|14.74|14.74|14.74|14.74|14.76|14.76|14.74|14.74|0
1714412400000|2024-04-29 17:40:00|14.75|14.75|14.75|14.75|14.75|14.75|14.73|14.73|0
1714412700000|2024-04-29 17:45:00|14.74|14.74|14.72|14.72|14.75|14.75|14.72|14.72|0
1714413000000|2024-04-29 17:50:00|14.71|14.71|14.72|14.72|14.72|14.72|14.71|14.71|0
1714413300000|2024-04-29 17:55:00|14.71|14.71|14.72|14.72|14.72|14.72|14.71|14.71|0
1714413600000|2024-04-29 18:00:00|14.71|14.71|14.68|14.68|14.71|14.71|14.67|14.67|0
1714413900000|2024-04-29 18:05:00|14.67|14.67|14.68|14.68|14.69|14.69|14.67|14.67|0
1714414200000|2024-04-29 18:10:00|14.67|14.67|14.62|14.62|14.67|14.67|14.62|14.62|0
1714414500000|2024-04-29 18:15:00|14.63|14.63|14.65|14.65|14.66|14.66|14.63|14.63|0
1714414800000|2024-04-29 18:20:00|14.66|14.66|14.65|14.65|14.67|14.67|14.64|14.64|0
1714415100000|2024-04-29 18:25:00|14.64|14.64|14.66|14.66|14.67|14.67|14.64|14.64|0
1714415400000|2024-04-29 18:30:00|14.65|14.65|14.61|14.61|14.67|14.67|14.6|14.6|0
1714415700000|2024-04-29 18:35:00|14.6|14.6|14.6|14.6|14.62|14.62|14.59|14.59|0
1714416000000|2024-04-29 18:40:00|14.61|14.61|14.62|14.62|14.62|14.62|14.6|14.6|0
1714416300000|2024-04-29 18:45:00|14.6|14.6|14.61|14.61|14.62|14.62|14.6|14.6|0
1714416600000|2024-04-29 18:50:00|14.6|14.6|14.6|14.6|14.61|14.61|14.6|14.6|0
1714416900000|2024-04-29 18:55:00|14.59|14.59|14.62|14.62|14.62|14.62|14.59|14.59|0
1714417200000|2024-04-29 19:00:00|14.6|14.6|14.48|14.48|14.6|14.6|14.47|14.47|0
1714417500000|2024-04-29 19:05:00|14.47|14.47|14.52|14.52|14.52|14.52|14.46|14.46|0
1714417800000|2024-04-29 19:10:00|14.51|14.51|14.49|14.49|14.52|14.52|14.49|14.49|0
1714418100000|2024-04-29 19:15:00|14.48|14.48|14.5|14.5|14.5|14.5|14.47|14.47|0
1714418400000|2024-04-29 19:20:00|14.51|14.51|14.49|14.49|14.51|14.51|14.47|14.47|0
1714418700000|2024-04-29 19:25:00|14.48|14.48|14.48|14.48|14.49|14.49|14.46|14.46|0
1714419000000|2024-04-29 19:30:00|14.47|14.47|14.5|14.5|14.5|14.5|14.47|14.47|0
1714419300000|2024-04-29 19:35:00|14.49|14.49|14.49|14.49|14.5|14.5|14.48|14.48|0
1714419600000|2024-04-29 19:40:00|14.48|14.48|14.5|14.5|14.51|14.51|14.48|14.48|0
1714419900000|2024-04-29 19:45:00|14.49|14.49|14.51|14.51|14.52|14.52|14.49|14.49|0
1714420200000|2024-04-29 19:50:00|14.52|14.52|14.52|14.52|14.55|14.55|14.5|14.5|0
1714420500000|2024-04-29 19:55:00|14.53|14.53|14.49|14.49|14.54|14.54|14.48|14.48|0
1714420800000|2024-04-29 20:00:00|14.6|14.6|14.52|14.52|14.6|14.6|14.52|14.52|0
1714421400000|2024-04-29 20:10:00|14.51|14.51|14.51|14.51|14.51|14.51|14.51|14.51|0
1714422300000|2024-04-29 20:25:00|14.52|14.52|14.52|14.52|14.52|14.52|14.52|14.52|0
1714422600000|2024-04-29 20:30:00|14.51|14.51|14.51|14.51|14.51|14.51|14.51|14.51|0
1714423200000|2024-04-29 20:40:00|14.52|14.52|14.52|14.52|14.52|14.52|14.52|14.52|0
1714423500000|2024-04-29 20:45:00|14.51|14.51|14.51|14.51|14.51|14.51|14.51|14.51|0
1714423800000|2024-04-29 20:50:00|14.52|14.52|14.52|14.52|14.52|14.52|14.52|14.52|0
1714424100000|2024-04-29 20:55:00|14.51|14.51|14.5|14.5|14.51|14.51|14.5|14.5|0
1714424700000|2024-04-29 21:05:00|14.52|14.52|14.51|14.51|14.52|14.52|14.51|14.51|0
1714425000000|2024-04-29 21:10:00|14.52|14.52|14.52|14.52|14.52|14.52|14.52|14.52|0
1714425600000|2024-04-29 21:20:00|14.51|14.51|14.51|14.51|14.51|14.51|14.51|14.51|0
1714425900000|2024-04-29 21:25:00|14.52|14.52|14.5|14.5|14.52|14.52|14.5|14.5|0
1714426200000|2024-04-29 21:30:00|14.54|14.54|14.54|14.54|14.54|14.54|14.54|14.54|0
1714426800000|2024-04-29 21:40:00|14.53|14.53|14.53|14.53|14.53|14.53|14.53|14.53|0
1714427100000|2024-04-29 21:45:00|14.55|14.55|14.54|14.54|14.55|14.55|14.54|14.54|0
1714427700000|2024-04-29 21:55:00|14.52|14.52|14.52|14.52|14.52|14.52|14.52|14.52|0
1714428300000|2024-04-29 22:05:00|14.54|14.54|14.54|14.54|14.54|14.54|14.54|14.54|0
1714428900000|2024-04-29 22:15:00|14.52|14.52|14.52|14.52|14.52|14.52|14.52|14.52|0
1714429500000|2024-04-29 22:25:00|14.53|14.53|14.53|14.53|14.53|14.53|14.53|14.53|0
1714429800000|2024-04-29 22:30:00|14.54|14.54|14.54|14.54|14.54|14.54|14.54|14.54|0
1714430100000|2024-04-29 22:35:00|14.55|14.55|14.55|14.55|14.55|14.55|14.55|14.55|0
1714430700000|2024-04-29 22:45:00|14.56|14.56|14.56|14.56|14.56|14.56|14.56|14.56|0
1714431000000|2024-04-29 22:50:00|14.59|14.59|14.59|14.59|14.59|14.59|14.59|14.59|0
1714431600000|2024-04-29 23:00:00|14.55|14.55|14.55|14.55|14.6|14.6|14.55|14.55|0
1714431900000|2024-04-29 23:05:00|14.58|14.58|14.58|14.58|14.58|14.58|14.58|14.58|0
1714432200000|2024-04-29 23:10:00|14.57|14.57|14.54|14.54|14.57|14.57|14.54|14.54|0
1714432500000|2024-04-29 23:15:00|14.55|14.55|14.55|14.55|14.55|14.55|14.55|14.55|0
1714432800000|2024-04-29 23:20:00|14.57|14.57|14.56|14.56|14.57|14.57|14.55|14.55|0
1714433100000|2024-04-29 23:25:00|14.55|14.55|14.54|14.54|14.55|14.55|14.54|14.54|0
1714433400000|2024-04-29 23:30:00|14.55|14.55|14.54|14.54|14.55|14.55|14.54|14.54|0
1714433700000|2024-04-29 23:35:00|14.52|14.52|14.54|14.54|14.54|14.54|14.49|14.49|0
1714434000000|2024-04-29 23:40:00|14.55|14.55|14.54|14.54|14.55|14.55|14.54|14.54|0
1714434600000|2024-04-29 23:50:00|14.52|14.52|14.52|14.52|14.52|14.52|14.52|14.52|0
1714434900000|2024-04-29 23:55:00|14.54|14.54|14.52|14.52|14.54|14.54|14.52|14.52|0
1714464000000|2024-04-30 08:00:00|14.56|14.56|14.51|14.51|14.56|14.56|14.5|14.5|0
1714464600000|2024-04-30 08:10:00|14.5|14.5|14.5|14.5|14.5|14.5|14.5|14.5|0
1714464900000|2024-04-30 08:15:00|14.47|14.47|14.46|14.46|14.47|14.47|14.46|14.46|0
1714465200000|2024-04-30 08:20:00|14.42|14.42|14.41|14.41|14.42|14.42|14.41|14.41|0
1714465500000|2024-04-30 08:25:00|14.42|14.42|14.47|14.47|14.47|14.47|14.42|14.42|0
1714466100000|2024-04-30 08:35:00|14.34|14.34|14.34|14.34|14.34|14.34|14.34|14.34|0
1714466700000|2024-04-30 08:45:00|14.37|14.37|14.37|14.37|14.37|14.37|14.37|14.37|0
1714467300000|2024-04-30 08:55:00|14.41|14.41|14.37|14.37|14.41|14.41|14.37|14.37|0
1714467600000|2024-04-30 09:00:00|14.45|14.45|14.42|14.42|14.45|14.45|14.42|14.42|0
1714468200000|2024-04-30 09:10:00|14.36|14.36|14.37|14.37|14.45|14.45|14.36|14.36|0
1714468500000|2024-04-30 09:15:00|14.42|14.42|14.35|14.35|14.42|14.42|14.35|14.35|0
1714468800000|2024-04-30 09:20:00|14.42|14.42|14.42|14.42|14.42|14.42|14.37|14.37|0
1714469700000|2024-04-30 09:35:00|14.4|14.4|14.4|14.4|14.4|14.4|14.35|14.35|0
1714470000000|2024-04-30 09:40:00|14.36|14.36|14.37|14.37|14.37|14.37|14.36|14.36|0
1714470300000|2024-04-30 09:45:00|14.4|14.4|14.4|14.4|14.4|14.4|14.4|14.4|0
1714470900000|2024-04-30 09:55:00|14.39|14.39|14.36|14.36|14.4|14.4|14.35|14.35|0
1714471800000|2024-04-30 10:10:00|14.43|14.43|14.43|14.43|14.43|14.43|14.43|14.43|0
1714472100000|2024-04-30 10:15:00|14.42|14.42|14.42|14.42|14.42|14.42|14.42|14.42|0
1714472400000|2024-04-30 10:20:00|14.44|14.44|14.44|14.44|14.44|14.44|14.44|14.44|0
1714473300000|2024-04-30 10:35:00|14.38|14.38|14.37|14.37|14.38|14.38|14.37|14.37|0
1714473600000|2024-04-30 10:40:00|14.43|14.43|14.43|14.43|14.43|14.43|14.37|14.37|0
1714473900000|2024-04-30 10:45:00|14.42|14.42|14.42|14.42|14.42|14.42|14.42|14.42|0
1714474200000|2024-04-30 10:50:00|14.37|14.37|14.42|14.42|14.42|14.42|14.37|14.37|0
1714474800000|2024-04-30 11:00:00|14.45|14.45|14.46|14.46|14.46|14.46|14.45|14.45|0
1714475100000|2024-04-30 11:05:00|14.42|14.42|14.4|14.4|14.42|14.42|14.4|14.4|0
1714475700000|2024-04-30 11:15:00|14.42|14.42|14.4|14.4|14.42|14.42|14.4|14.4|0
1714476000000|2024-04-30 11:20:00|14.41|14.41|14.38|14.38|14.41|14.41|14.38|14.38|0
1714476600000|2024-04-30 11:30:00|14.37|14.37|14.38|14.38|14.38|14.38|14.37|14.37|0
1714476900000|2024-04-30 11:35:00|14.37|14.37|14.37|14.37|14.39|14.39|14.37|14.37|0
1714477200000|2024-04-30 11:40:00|14.36|14.36|14.36|14.36|14.36|14.36|14.36|14.36|0
1714477500000|2024-04-30 11:45:00|14.37|14.37|14.37|14.37|14.37|14.37|14.35|14.35|0
1714478400000|2024-04-30 12:00:00|14.38|14.38|14.39|14.39|14.39|14.39|14.38|14.38|0
1714478700000|2024-04-30 12:05:00|14.37|14.37|14.37|14.37|14.37|14.37|14.37|14.37|0
1714479000000|2024-04-30 12:10:00|14.36|14.36|14.35|14.35|14.36|14.36|14.32|14.32|0
1714479300000|2024-04-30 12:15:00|14.36|14.36|14.36|14.36|14.36|14.36|14.36|14.36|0
1714479600000|2024-04-30 12:20:00|14.33|14.33|14.32|14.32|14.33|14.33|14.32|14.32|0
1714479900000|2024-04-30 12:25:00|14.35|14.35|14.37|14.37|14.38|14.38|14.32|14.32|0
1714480200000|2024-04-30 12:30:00|14.32|14.32|14.33|14.33|14.33|14.33|14.29|14.29|0
1714480800000|2024-04-30 12:40:00|14.27|14.27|14.26|14.26|14.27|14.27|14.17|14.17|0
1714481100000|2024-04-30 12:45:00|14.29|14.29|14.26|14.26|14.29|14.29|14.25|14.25|0
1714481400000|2024-04-30 12:50:00|14.27|14.27|14.26|14.26|14.27|14.27|14.26|14.26|0
1714481700000|2024-04-30 12:55:00|14.3|14.3|14.3|14.3|14.3|14.3|14.26|14.26|0
1714482000000|2024-04-30 13:00:00|14.27|14.27|14.27|14.27|14.27|14.27|14.27|14.27|0
1714482300000|2024-04-30 13:05:00|14.26|14.26|14.27|14.27|14.27|14.27|14.26|14.26|0
1714482600000|2024-04-30 13:10:00|14.26|14.26|14.26|14.26|14.26|14.26|14.26|14.26|0
1714482900000|2024-04-30 13:15:00|14.27|14.27|14.27|14.27|14.27|14.27|14.27|14.27|0
1714483200000|2024-04-30 13:20:00|14.28|14.28|14.26|14.26|14.28|14.28|14.26|14.26|0
1714483500000|2024-04-30 13:25:00|14.27|14.27|14.32|14.32|14.33|14.33|14.2|14.2|0
1714483800000|2024-04-30 13:30:00|14.3|14.3|14.34|14.34|14.45|14.45|14.29|14.29|0
1714484100000|2024-04-30 13:35:00|14.31|14.31|14.34|14.34|14.37|14.37|14.27|14.27|0
1714484400000|2024-04-30 13:40:00|14.35|14.35|14.45|14.45|14.45|14.45|14.34|14.34|0
1714484700000|2024-04-30 13:45:00|14.44|14.44|14.36|14.36|14.44|14.44|14.35|14.35|0
1714485000000|2024-04-30 13:50:00|14.37|14.37|14.28|14.28|14.37|14.37|14.27|14.27|0
1714485300000|2024-04-30 13:55:00|14.29|14.29|14.29|14.29|14.32|14.32|14.27|14.27|0
1714485600000|2024-04-30 14:00:00|14.28|14.28|14.27|14.27|14.32|14.32|14.26|14.26|0
1714485900000|2024-04-30 14:05:00|14.28|14.28|14.3|14.3|14.33|14.33|14.28|14.28|0
1714486200000|2024-04-30 14:10:00|14.29|14.29|14.27|14.27|14.3|14.3|14.23|14.23|0
1714486500000|2024-04-30 14:15:00|14.28|14.28|14.34|14.34|14.37|14.37|14.28|14.28|0
1714486800000|2024-04-30 14:20:00|14.33|14.33|14.31|14.31|14.33|14.33|14.31|14.31|0
1714487100000|2024-04-30 14:25:00|14.32|14.32|14.23|14.23|14.32|14.32|14.23|14.23|0
1714487400000|2024-04-30 14:30:00|14.21|14.21|14.22|14.22|14.22|14.22|14.19|14.19|0
1714487700000|2024-04-30 14:35:00|14.21|14.21|14.32|14.32|14.32|14.32|14.21|14.21|0
1714488000000|2024-04-30 14:40:00|14.31|14.31|14.34|14.34|14.34|14.34|14.31|14.31|0
1714488300000|2024-04-30 14:45:00|14.35|14.35|14.36|14.36|14.39|14.39|14.35|14.35|0
1714488600000|2024-04-30 14:50:00|14.35|14.35|14.32|14.32|14.37|14.37|14.31|14.31|0
1714488900000|2024-04-30 14:55:00|14.31|14.31|14.32|14.32|14.34|14.34|14.31|14.31|0
1714489200000|2024-04-30 15:00:00|14.33|14.33|14.32|14.32|14.35|14.35|14.31|14.31|0
1714489500000|2024-04-30 15:05:00|14.31|14.31|14.26|14.26|14.32|14.32|14.26|14.26|0
1714489800000|2024-04-30 15:10:00|14.25|14.25|14.17|14.17|14.25|14.25|14.16|14.16|0
1714490100000|2024-04-30 15:15:00|14.16|14.16|14.18|14.18|14.2|14.2|14.16|14.16|0
1714490400000|2024-04-30 15:20:00|14.17|14.17|14.19|14.19|14.2|14.2|14.17|14.17|0
1714490700000|2024-04-30 15:25:00|14.18|14.18|14.14|14.14|14.2|14.2|14.1|14.1|0
1714491000000|2024-04-30 15:30:00|14.15|14.15|14.13|14.13|14.15|14.15|14.03|14.03|0
1714491300000|2024-04-30 15:35:00|14.14|14.14|14.16|14.16|14.16|14.16|14.1|14.1|0
1714491600000|2024-04-30 15:40:00|14.15|14.15|14.06|14.06|14.16|14.16|14.05|14.05|0
1714491900000|2024-04-30 15:45:00|14.07|14.07|14.1|14.1|14.11|14.11|14.07|14.07|0
1714492200000|2024-04-30 15:50:00|14.11|14.11|14.11|14.11|14.11|14.11|14.08|14.08|0
1714492500000|2024-04-30 15:55:00|14.12|14.12|14.19|14.19|14.2|14.2|14.12|14.12|0
1714492800000|2024-04-30 16:00:00|14.2|14.2|14.21|14.21|14.21|14.21|14.16|14.16|0
1714493100000|2024-04-30 16:05:00|14.2|14.2|14.16|14.16|14.2|14.2|14.16|14.16|0
1714493400000|2024-04-30 16:10:00|14.17|14.17|14.14|14.14|14.2|14.2|14.12|14.12|0
1714493700000|2024-04-30 16:15:00|14.13|14.13|14.12|14.12|14.14|14.14|14.12|14.12|0
1714494000000|2024-04-30 16:20:00|14.14|14.14|14.16|14.16|14.18|14.18|14.13|14.13|0
1714494300000|2024-04-30 16:25:00|14.15|14.15|14.11|14.11|14.15|14.15|14.11|14.11|0
1714494600000|2024-04-30 16:30:00|14.1|14.1|14.03|14.03|14.1|14.1|14.03|14.03|0
1714494900000|2024-04-30 16:35:00|14.04|14.04|14.05|14.05|14.07|14.07|14.04|14.04|0
1714495200000|2024-04-30 16:40:00|14.06|14.06|14.01|14.01|14.06|14.06|14|14|0
1714495500000|2024-04-30 16:45:00|14|14|14|14|14.01|14.01|13.97|13.97|0
1714495800000|2024-04-30 16:50:00|14.01|14.01|14.01|14.01|14.03|14.03|14|14|0
1714496100000|2024-04-30 16:55:00|14.02|14.02|14.02|14.02|14.02|14.02|14|14|0
1714496400000|2024-04-30 17:00:00|14.01|14.01|14.03|14.03|14.03|14.03|13.99|13.99|0
1714496700000|2024-04-30 17:05:00|14.01|14.01|13.96|13.96|14.02|14.02|13.96|13.96|0
1714497000000|2024-04-30 17:10:00|13.95|13.95|13.91|13.91|13.95|13.95|13.9|13.9|0
1714497300000|2024-04-30 17:15:00|13.9|13.9|13.93|13.93|13.97|13.97|13.9|13.9|0
1714497600000|2024-04-30 17:20:00|13.94|13.94|13.98|13.98|14|14|13.94|13.94|0
1714497900000|2024-04-30 17:25:00|13.97|13.97|13.96|13.96|13.99|13.99|13.96|13.96|0
1714498200000|2024-04-30 17:30:00|13.95|13.95|13.93|13.93|13.96|13.96|13.92|13.92|0
1714498500000|2024-04-30 17:35:00|13.94|13.94|13.94|13.94|13.95|13.95|13.93|13.93|0
1714498800000|2024-04-30 17:40:00|13.95|13.95|13.93|13.93|13.97|13.97|13.93|13.93|0
1714499100000|2024-04-30 17:45:00|13.94|13.94|13.94|13.94|13.95|13.95|13.93|13.93|0
1714499400000|2024-04-30 17:50:00|13.95|13.95|14|14|14|14|13.93|13.93|0
1714499700000|2024-04-30 17:55:00|14.01|14.01|13.99|13.99|14.01|14.01|13.98|13.98|0
1714500000000|2024-04-30 18:00:00|13.98|13.98|14|14|14.01|14.01|13.98|13.98|0
1714500300000|2024-04-30 18:05:00|13.99|13.99|14.01|14.01|14.01|14.01|13.98|13.98|0
1714500600000|2024-04-30 18:10:00|14|14|13.98|13.98|14.01|14.01|13.98|13.98|0
1714500900000|2024-04-30 18:15:00|13.97|13.97|13.95|13.95|13.97|13.97|13.95|13.95|0
1714501200000|2024-04-30 18:20:00|13.96|13.96|13.93|13.93|13.96|13.96|13.92|13.92|0
1714501500000|2024-04-30 18:25:00|13.92|13.92|13.92|13.92|13.95|13.95|13.92|13.92|0
1714501800000|2024-04-30 18:30:00|13.93|13.93|13.96|13.96|13.96|13.96|13.93|13.93|0
1714502100000|2024-04-30 18:35:00|13.95|13.95|13.95|13.95|13.96|13.96|13.94|13.94|0
1714502400000|2024-04-30 18:40:00|13.94|13.94|13.92|13.92|13.95|13.95|13.92|13.92|0
1714502700000|2024-04-30 18:45:00|13.93|13.93|13.91|13.91|13.93|13.93|13.91|13.91|0
1714503000000|2024-04-30 18:50:00|13.9|13.9|13.88|13.88|13.9|13.9|13.86|13.86|0
1714503300000|2024-04-30 18:55:00|13.87|13.87|13.88|13.88|13.88|13.88|13.86|13.86|0
1714503600000|2024-04-30 19:00:00|13.87|13.87|13.9|13.9|13.9|13.9|13.87|13.87|0
1714503900000|2024-04-30 19:05:00|13.89|13.89|13.9|13.9|13.9|13.9|13.88|13.88|0
1714504200000|2024-04-30 19:10:00|13.89|13.89|13.87|13.87|13.9|13.9|13.87|13.87|0
1714504500000|2024-04-30 19:15:00|13.86|13.86|13.83|13.83|13.87|13.87|13.83|13.83|0
1714504800000|2024-04-30 19:20:00|13.84|13.84|13.8|13.8|13.84|13.84|13.79|13.79|0
1714505100000|2024-04-30 19:25:00|13.81|13.81|13.81|13.81|13.82|13.82|13.77|13.77|0
1714505400000|2024-04-30 19:30:00|13.8|13.8|13.83|13.83|13.83|13.83|13.8|13.8|0
1714505700000|2024-04-30 19:35:00|13.84|13.84|13.84|13.84|13.85|13.85|13.82|13.82|0
1714506000000|2024-04-30 19:40:00|13.83|13.83|13.81|13.81|13.86|13.86|13.81|13.81|0
1714506300000|2024-04-30 19:45:00|13.82|13.82|13.83|13.83|13.83|13.83|13.81|13.81|0
1714506600000|2024-04-30 19:50:00|13.82|13.82|13.81|13.81|13.83|13.83|13.8|13.8|0
1714506900000|2024-04-30 19:55:00|13.8|13.8|13.77|13.77|13.8|13.8|13.77|13.77|0
1714507200000|2024-04-30 20:00:00|13.76|13.76|13.77|13.77|13.78|13.78|13.76|13.76|0
1714507500000|2024-04-30 20:05:00|13.78|13.78|13.79|13.79|13.81|13.81|13.76|13.76|0
1714507800000|2024-04-30 20:10:00|13.78|13.78|13.78|13.78|13.78|13.78|13.78|13.78|0
1714508100000|2024-04-30 20:15:00|13.77|13.77|13.77|13.77|13.79|13.79|13.76|13.76|0
1714508400000|2024-04-30 20:20:00|13.79|13.79|13.79|13.79|13.79|13.79|13.79|13.79|0
1714508700000|2024-04-30 20:25:00|13.77|13.77|13.77|13.77|13.77|13.77|13.77|13.77|0
1714509000000|2024-04-30 20:30:00|13.78|13.78|13.78|13.78|13.78|13.78|13.78|13.78|0
1714509300000|2024-04-30 20:35:00|13.77|13.77|13.78|13.78|13.78|13.78|13.76|13.76|0
1714509600000|2024-04-30 20:40:00|13.76|13.76|13.77|13.77|13.78|13.78|13.76|13.76|0
1714509900000|2024-04-30 20:45:00|13.76|13.76|13.76|13.76|13.76|13.76|13.76|13.76|0
1714510200000|2024-04-30 20:50:00|13.77|13.77|13.77|13.77|13.77|13.77|13.77|13.77|0
1714510500000|2024-04-30 20:55:00|13.76|13.76|13.78|13.78|13.78|13.78|13.76|13.76|0
1714510800000|2024-04-30 21:00:00|13.76|13.76|13.76|13.76|13.76|13.76|13.76|13.76|0
1714511100000|2024-04-30 21:05:00|13.77|13.77|13.75|13.75|13.79|13.79|13.75|13.75|0
1714511400000|2024-04-30 21:10:00|13.76|13.76|13.75|13.75|13.76|13.76|13.74|13.74|0
1714511700000|2024-04-30 21:15:00|13.72|13.72|13.74|13.74|13.74|13.74|13.72|13.72|0
1714512000000|2024-04-30 21:20:00|13.72|13.72|13.71|13.71|13.72|13.72|13.71|13.71|0
1714512300000|2024-04-30 21:25:00|13.75|13.75|13.76|13.76|13.76|13.76|13.75|13.75|0
1714512900000|2024-04-30 21:35:00|13.75|13.75|13.76|13.76|13.76|13.76|13.75|13.75|0
1714513200000|2024-04-30 21:40:00|13.75|13.75|13.75|13.75|13.75|13.75|13.75|13.75|0
1714513500000|2024-04-30 21:45:00|13.76|13.76|13.76|13.76|13.76|13.76|13.76|13.76|0
1714513800000|2024-04-30 21:50:00|13.75|13.75|13.78|13.78|13.78|13.78|13.75|13.75|0
1714514100000|2024-04-30 21:55:00|13.77|13.77|13.76|13.76|13.77|13.77|13.75|13.75|0
1714514400000|2024-04-30 22:00:00|13.74|13.74|13.76|13.76|13.76|13.76|13.74|13.74|0
1714514700000|2024-04-30 22:05:00|13.75|13.75|13.74|13.74|13.75|13.75|13.74|13.74|0
1714515300000|2024-04-30 22:15:00|13.75|13.75|13.75|13.75|13.75|13.75|13.75|13.75|0
1714515600000|2024-04-30 22:20:00|13.72|13.72|13.72|13.72|13.72|13.72|13.72|13.72|0
1714515900000|2024-04-30 22:25:00|13.71|13.71|13.72|13.72|13.72|13.72|13.71|13.71|0
1714516500000|2024-04-30 22:35:00|13.74|13.74|13.74|13.74|13.75|13.75|13.74|13.74|0
1714517400000|2024-04-30 22:50:00|13.79|13.79|13.79|13.79|13.79|13.79|13.78|13.78|0
1714518000000|2024-04-30 23:00:00|13.75|13.75|13.75|13.75|13.76|13.76|13.75|13.75|0
1714518600000|2024-04-30 23:10:00|13.77|13.77|13.78|13.78|13.78|13.78|13.77|13.77|0
1714518900000|2024-04-30 23:15:00|13.79|13.79|13.79|13.79|13.79|13.79|13.79|13.79|0
1714519800000|2024-04-30 23:30:00|13.78|13.78|13.78|13.78|13.78|13.78|13.78|13.78|0
1714520100000|2024-04-30 23:35:00|13.77|13.77|13.78|13.78|13.78|13.78|13.76|13.76|0
1714520400000|2024-04-30 23:40:00|13.77|13.77|13.78|13.78|13.78|13.78|13.77|13.77|0
1714520700000|2024-04-30 23:45:00|13.76|13.76|13.79|13.79|13.8|13.8|13.76|13.76|0
1714521000000|2024-04-30 23:50:00|13.75|13.75|13.79|13.79|13.79|13.79|13.75|13.75|0
1714521300000|2024-04-30 23:55:00|13.75|13.75|13.78|13.78|13.79|13.79|13.75|13.75|0
1714550400000|2024-05-01 08:00:00|13.66|13.66|13.62|13.62|13.71|13.71|13.59|13.59|0
1714550700000|2024-05-01 08:05:00|13.65|13.65|13.61|13.61|13.65|13.65|13.58|13.58|0
1714551000000|2024-05-01 08:10:00|13.58|13.58|13.59|13.59|13.59|13.59|13.58|13.58|0
1714551300000|2024-05-01 08:15:00|13.58|13.58|13.6|13.6|13.6|13.6|13.58|13.58|0
1714551600000|2024-05-01 08:20:00|13.58|13.58|13.47|13.47|13.59|13.59|13.47|13.47|0
1714551900000|2024-05-01 08:25:00|13.51|13.51|13.5|13.5|13.51|13.51|13.5|13.5|0
1714552800000|2024-05-01 08:40:00|13.48|13.48|13.48|13.48|13.48|13.48|13.48|13.48|0
1714553100000|2024-05-01 08:45:00|13.5|13.5|13.5|13.5|13.5|13.5|13.5|13.5|0
1714553400000|2024-05-01 08:50:00|13.51|13.51|13.46|13.46|13.51|13.51|13.46|13.46|0
1714553700000|2024-05-01 08:55:00|13.5|13.5|13.5|13.5|13.5|13.5|13.5|13.5|0
1714554000000|2024-05-01 09:00:00|13.47|13.47|13.48|13.48|13.5|13.5|13.47|13.47|0
1714554300000|2024-05-01 09:05:00|13.5|13.5|13.51|13.51|13.51|13.51|13.5|13.5|0
1714554600000|2024-05-01 09:10:00|13.47|13.47|13.5|13.5|13.5|13.5|13.47|13.47|0
1714554900000|2024-05-01 09:15:00|13.48|13.48|13.47|13.47|13.5|13.5|13.47|13.47|0
1714555200000|2024-05-01 09:20:00|13.48|13.48|13.5|13.5|13.5|13.5|13.47|13.47|0
1714555500000|2024-05-01 09:25:00|13.51|13.51|13.51|13.51|13.51|13.51|13.51|13.51|0
1714555800000|2024-05-01 09:30:00|13.5|13.5|13.5|13.5|13.5|13.5|13.5|13.5|0
1714556400000|2024-05-01 09:40:00|13.52|13.52|13.52|13.52|13.52|13.52|13.52|13.52|0
1714556700000|2024-05-01 09:45:00|13.54|13.54|13.55|13.55|13.55|13.55|13.54|13.54|0
1714557000000|2024-05-01 09:50:00|13.54|13.54|13.51|13.51|13.54|13.54|13.51|13.51|0
1714557300000|2024-05-01 09:55:00|13.5|13.5|13.5|13.5|13.5|13.5|13.5|13.5|0
1714557600000|2024-05-01 10:00:00|13.51|13.51|13.51|13.51|13.51|13.51|13.51|13.51|0
1714557900000|2024-05-01 10:05:00|13.5|13.5|13.5|13.5|13.5|13.5|13.5|13.5|0
1714558200000|2024-05-01 10:10:00|13.55|13.55|13.54|13.54|13.55|13.55|13.54|13.54|0
1714558800000|2024-05-01 10:20:00|13.52|13.52|13.54|13.54|13.54|13.54|13.52|13.52|0
1714559100000|2024-05-01 10:25:00|13.53|13.53|13.53|13.53|13.53|13.53|13.52|13.52|0
1714559400000|2024-05-01 10:30:00|13.51|13.51|13.51|13.51|13.51|13.51|13.51|13.51|0
1714560000000|2024-05-01 10:40:00|13.53|13.53|13.53|13.53|13.53|13.53|13.53|13.53|0
1714560600000|2024-05-01 10:50:00|13.52|13.52|13.54|13.54|13.54|13.54|13.52|13.52|0
1714561200000|2024-05-01 11:00:00|13.55|13.55|13.6|13.6|13.6|13.6|13.55|13.55|0
1714561500000|2024-05-01 11:05:00|13.59|13.59|13.56|13.56|13.59|13.59|13.56|13.56|0
1714561800000|2024-05-01 11:10:00|13.58|13.58|13.58|13.58|13.58|13.58|13.58|13.58|0
1714563000000|2024-05-01 11:30:00|13.57|13.57|13.58|13.58|13.58|13.58|13.57|13.57|0
1714563300000|2024-05-01 11:35:00|13.56|13.56|13.56|13.56|13.57|13.57|13.54|13.54|0
1714563600000|2024-05-01 11:40:00|13.57|13.57|13.57|13.57|13.57|13.57|13.57|13.57|0
1714563900000|2024-05-01 11:45:00|13.58|13.58|13.58|13.58|13.58|13.58|13.58|13.58|0
1714564200000|2024-05-01 11:50:00|13.57|13.57|13.56|13.56|13.57|13.57|13.56|13.56|0
1714564500000|2024-05-01 11:55:00|13.59|13.59|13.65|13.65|13.65|13.65|13.59|13.59|0
1714564800000|2024-05-01 12:00:00|13.62|13.62|13.64|13.64|13.64|13.64|13.62|13.62|0
1714565100000|2024-05-01 12:05:00|13.68|13.68|13.71|13.71|13.71|13.71|13.68|13.68|0
1714565400000|2024-05-01 12:10:00|13.65|13.65|13.69|13.69|13.69|13.69|13.65|13.65|0
1714566000000|2024-05-01 12:20:00|13.7|13.7|13.74|13.74|13.76|13.76|13.69|13.69|0
1714566300000|2024-05-01 12:25:00|13.75|13.75|13.71|13.71|13.75|13.75|13.71|13.71|0
1714566600000|2024-05-01 12:30:00|13.76|13.76|13.73|13.73|13.77|13.77|13.73|13.73|0
1714566900000|2024-05-01 12:35:00|13.74|13.74|13.74|13.74|13.74|13.74|13.71|13.71|0
1714567200000|2024-05-01 12:40:00|13.72|13.72|13.72|13.72|13.72|13.72|13.72|13.72|0
1714567500000|2024-05-01 12:45:00|13.73|13.73|13.73|13.73|13.73|13.73|13.73|13.73|0
1714567800000|2024-05-01 12:50:00|13.72|13.72|13.71|13.71|13.72|13.72|13.71|13.71|0
1714568100000|2024-05-01 12:55:00|13.7|13.7|13.69|13.69|13.7|13.7|13.69|13.69|0
1714568400000|2024-05-01 13:00:00|13.71|13.71|13.7|13.7|13.72|13.72|13.7|13.7|0
1714568700000|2024-05-01 13:05:00|13.69|13.69|13.69|13.69|13.71|13.71|13.69|13.69|0
1714569000000|2024-05-01 13:10:00|13.71|13.71|13.72|13.72|13.72|13.72|13.71|13.71|0
1714569300000|2024-05-01 13:15:00|13.71|13.71|13.67|13.67|13.71|13.71|13.67|13.67|0
1714569600000|2024-05-01 13:20:00|13.68|13.68|13.68|13.68|13.68|13.68|13.68|13.68|0
1714569900000|2024-05-01 13:25:00|13.72|13.72|13.71|13.71|13.74|13.74|13.69|13.69|0
1714570200000|2024-05-01 13:30:00|13.68|13.68|13.85|13.85|13.86|13.86|13.68|13.68|0
1714570500000|2024-05-01 13:35:00|13.84|13.84|13.81|13.81|13.9|13.9|13.77|13.77|0
1714570800000|2024-05-01 13:40:00|13.78|13.78|13.78|13.78|13.84|13.84|13.76|13.76|0
1714571100000|2024-05-01 13:45:00|13.79|13.79|13.79|13.79|13.84|13.84|13.78|13.78|0
1714571400000|2024-05-01 13:50:00|13.78|13.78|13.77|13.77|13.89|13.89|13.77|13.77|0
1714571700000|2024-05-01 13:55:00|13.78|13.78|13.77|13.77|13.79|13.79|13.74|13.74|0
1714572000000|2024-05-01 14:00:00|13.78|13.78|13.69|13.69|13.79|13.79|13.69|13.69|0
1714572300000|2024-05-01 14:05:00|13.68|13.68|13.75|13.75|13.82|13.82|13.68|13.68|0
1714572600000|2024-05-01 14:10:00|13.74|13.74|13.69|13.69|13.74|13.74|13.66|13.66|0
1714572900000|2024-05-01 14:15:00|13.7|13.7|13.78|13.78|13.81|13.81|13.69|13.69|0
1714573200000|2024-05-01 14:20:00|13.76|13.76|13.82|13.82|13.85|13.85|13.76|13.76|0
1714573500000|2024-05-01 14:25:00|13.8|13.8|13.84|13.84|13.84|13.84|13.78|13.78|0
1714573800000|2024-05-01 14:30:00|13.85|13.85|13.81|13.81|13.86|13.86|13.78|13.78|0
1714574100000|2024-05-01 14:35:00|13.8|13.8|13.83|13.83|13.84|13.84|13.77|13.77|0
1714574400000|2024-05-01 14:40:00|13.82|13.82|13.85|13.85|13.87|13.87|13.82|13.82|0
1714574700000|2024-05-01 14:45:00|13.84|13.84|13.88|13.88|13.88|13.88|13.79|13.79|0
1714575000000|2024-05-01 14:50:00|13.87|13.87|13.84|13.84|13.88|13.88|13.83|13.83|0
1714575300000|2024-05-01 14:55:00|13.83|13.83|13.86|13.86|13.88|13.88|13.83|13.83|0
1714575600000|2024-05-01 15:00:00|13.87|13.87|13.86|13.86|13.87|13.87|13.85|13.85|0
1714575900000|2024-05-01 15:05:00|13.87|13.87|13.82|13.82|13.87|13.87|13.81|13.81|0
1714576200000|2024-05-01 15:10:00|13.81|13.81|13.79|13.79|13.82|13.82|13.77|13.77|0
1714576500000|2024-05-01 15:15:00|13.8|13.8|13.73|13.73|13.8|13.8|13.72|13.72|0
1714576800000|2024-05-01 15:20:00|13.74|13.74|13.74|13.74|13.75|13.75|13.72|13.72|0
1714577100000|2024-05-01 15:25:00|13.75|13.75|13.78|13.78|13.78|13.78|13.74|13.74|0
1714577400000|2024-05-01 15:30:00|13.77|13.77|13.78|13.78|13.78|13.78|13.74|13.74|0
1714577700000|2024-05-01 15:35:00|13.79|13.79|13.82|13.82|13.82|13.82|13.79|13.79|0
1714578000000|2024-05-01 15:40:00|13.83|13.83|13.84|13.84|13.85|13.85|13.83|13.83|0
1714578300000|2024-05-01 15:45:00|13.83|13.83|13.83|13.83|13.83|13.83|13.81|13.81|0
1714578600000|2024-05-01 15:50:00|13.82|13.82|13.82|13.82|13.82|13.82|13.81|13.81|0
1714578900000|2024-05-01 15:55:00|13.81|13.81|13.76|13.76|13.81|13.81|13.76|13.76|0
1714579200000|2024-05-01 16:00:00|13.75|13.75|13.8|13.8|13.8|13.8|13.72|13.72|0
1714579500000|2024-05-01 16:05:00|13.79|13.79|13.83|13.83|13.83|13.83|13.79|13.79|0
1714579800000|2024-05-01 16:10:00|13.84|13.84|13.89|13.89|13.9|13.9|13.84|13.84|0
1714580100000|2024-05-01 16:15:00|13.88|13.88|13.89|13.89|13.9|13.9|13.88|13.88|0
1714580400000|2024-05-01 16:20:00|13.9|13.9|13.9|13.9|13.9|13.9|13.88|13.88|0
1714580700000|2024-05-01 16:25:00|13.91|13.91|13.96|13.96|13.97|13.97|13.91|13.91|0
1714581000000|2024-05-01 16:30:00|13.95|13.95|13.92|13.92|13.95|13.95|13.92|13.92|0
1714581300000|2024-05-01 16:35:00|13.93|13.93|13.91|13.91|13.94|13.94|13.9|13.9|0
1714581600000|2024-05-01 16:40:00|13.9|13.9|13.9|13.9|13.91|13.91|13.88|13.88|0
1714581900000|2024-05-01 16:45:00|13.89|13.89|13.89|13.89|13.91|13.91|13.89|13.89|0
1714582200000|2024-05-01 16:50:00|13.88|13.88|13.85|13.85|13.88|13.88|13.83|13.83|0
1714582500000|2024-05-01 16:55:00|13.86|13.86|13.85|13.85|13.87|13.87|13.85|13.85|0
1714582800000|2024-05-01 17:00:00|13.86|13.86|13.84|13.84|13.87|13.87|13.83|13.83|0
1714583100000|2024-05-01 17:05:00|13.83|13.83|13.84|13.84|13.84|13.84|13.81|13.81|0
1714583400000|2024-05-01 17:10:00|13.83|13.83|13.83|13.83|13.85|13.85|13.82|13.82|0
1714583700000|2024-05-01 17:15:00|13.82|13.82|13.83|13.83|13.84|13.84|13.81|13.81|0
1714584000000|2024-05-01 17:20:00|13.84|13.84|13.86|13.86|13.87|13.87|13.83|13.83|0
1714584300000|2024-05-01 17:25:00|13.85|13.85|13.88|13.88|13.89|13.89|13.85|13.85|0
1714584600000|2024-05-01 17:30:00|13.87|13.87|13.86|13.86|13.88|13.88|13.86|13.86|0
1714584900000|2024-05-01 17:35:00|13.88|13.88|13.9|13.9|13.9|13.9|13.88|13.88|0
1714585200000|2024-05-01 17:40:00|13.89|13.89|13.9|13.9|13.9|13.9|13.88|13.88|0
1714585500000|2024-05-01 17:45:00|13.89|13.89|13.93|13.93|13.93|13.93|13.89|13.89|0
1714585800000|2024-05-01 17:50:00|13.92|13.92|13.96|13.96|13.96|13.96|13.92|13.92|0
1714586100000|2024-05-01 17:55:00|13.95|13.95|13.91|13.91|13.96|13.96|13.91|13.91|0
1714586400000|2024-05-01 18:00:00|13.9|13.9|14.08|14.08|14.08|14.08|13.9|13.9|0
1714586700000|2024-05-01 18:05:00|14.1|14.1|14.06|14.06|14.1|14.1|14.01|14.01|0
1714587000000|2024-05-01 18:10:00|14.05|14.05|14.03|14.03|14.06|14.06|14.01|14.01|0
1714587300000|2024-05-01 18:15:00|14.04|14.04|14.01|14.01|14.06|14.06|13.99|13.99|0
1714587600000|2024-05-01 18:20:00|14.02|14.02|14.04|14.04|14.04|14.04|13.99|13.99|0
1714587900000|2024-05-01 18:25:00|14.05|14.05|14.1|14.1|14.12|14.12|14.04|14.04|0
1714588200000|2024-05-01 18:30:00|14.09|14.09|14.16|14.16|14.16|14.16|13.96|13.96|0
1714588500000|2024-05-01 18:35:00|14.15|14.15|14.21|14.21|14.21|14.21|14.03|14.03|0
1714588800000|2024-05-01 18:40:00|14.2|14.2|14.44|14.44|14.44|14.44|14.19|14.19|0
1714589100000|2024-05-01 18:45:00|14.42|14.42|14.37|14.37|14.42|14.42|14.31|14.31|0
1714589400000|2024-05-01 18:50:00|14.39|14.39|14.41|14.41|14.45|14.45|14.38|14.38|0
1714589700000|2024-05-01 18:55:00|14.42|14.42|14.4|14.4|14.42|14.42|14.37|14.37|0
1714590000000|2024-05-01 19:00:00|14.46|14.46|14.37|14.37|14.5|14.5|14.37|14.37|0
1714590300000|2024-05-01 19:05:00|14.36|14.36|14.42|14.42|14.42|14.42|14.36|14.36|0
1714590600000|2024-05-01 19:10:00|14.43|14.43|14.43|14.43|14.44|14.44|14.37|14.37|0
1714590900000|2024-05-01 19:15:00|14.44|14.44|14.38|14.38|14.44|14.44|14.37|14.37|0
1714591200000|2024-05-01 19:20:00|14.36|14.36|14.31|14.31|14.36|14.36|14.24|14.24|0
1714591500000|2024-05-01 19:25:00|14.32|14.32|14.28|14.28|14.35|14.35|14.27|14.27|0
1714591800000|2024-05-01 19:30:00|14.27|14.27|14.15|14.15|14.27|14.27|14.14|14.14|0
1714592100000|2024-05-01 19:35:00|14.14|14.14|14.06|14.06|14.14|14.14|14.06|14.06|0
1714592400000|2024-05-01 19:40:00|14.08|14.08|14.07|14.07|14.12|14.12|14.04|14.04|0
1714592700000|2024-05-01 19:45:00|14.06|14.06|14.07|14.07|14.08|14.08|14.02|14.02|0
1714593000000|2024-05-01 19:50:00|14.06|14.06|13.97|13.97|14.06|14.06|13.96|13.96|0
1714593300000|2024-05-01 19:55:00|13.96|13.96|13.91|13.91|13.96|13.96|13.91|13.91|0
1714593600000|2024-05-01 20:00:00|13.9|13.9|13.91|13.91|13.91|13.91|13.9|13.9|0
1714593900000|2024-05-01 20:05:00|13.92|13.92|13.92|13.92|13.92|13.92|13.91|13.91|0
1714594200000|2024-05-01 20:10:00|13.94|13.94|13.92|13.92|13.94|13.94|13.92|13.92|0
1714594500000|2024-05-01 20:15:00|13.93|13.93|13.93|13.93|13.93|13.93|13.93|13.93|0
1714594800000|2024-05-01 20:20:00|13.92|13.92|13.92|13.92|13.92|13.92|13.92|13.92|0
1714595100000|2024-05-01 20:25:00|13.93|13.93|13.93|13.93|13.93|13.93|13.93|13.93|0
1714595700000|2024-05-01 20:35:00|13.92|13.92|13.92|13.92|13.94|13.94|13.92|13.92|0
1714596000000|2024-05-01 20:40:00|13.94|13.94|13.95|13.95|13.95|13.95|13.94|13.94|0
1714596300000|2024-05-01 20:45:00|13.97|13.97|13.96|13.96|13.97|13.97|13.96|13.96|0
1714596600000|2024-05-01 20:50:00|13.97|13.97|13.96|13.96|13.97|13.97|13.96|13.96|0
1714596900000|2024-05-01 20:55:00|13.97|13.97|13.97|13.97|13.97|13.97|13.97|13.97|0
1714597800000|2024-05-01 21:10:00|13.98|13.98|13.97|13.97|13.98|13.98|13.97|13.97|0
1714598100000|2024-05-01 21:15:00|13.96|13.96|13.96|13.96|13.96|13.96|13.96|13.96|0
1714600800000|2024-05-01 22:00:00|13.97|13.97|14.01|14.01|14.01|14.01|13.97|13.97|0
1714601100000|2024-05-01 22:05:00|14.02|14.02|14.02|14.02|14.02|14.02|14.02|14.02|0
1714601400000|2024-05-01 22:10:00|14.01|14.01|14.02|14.02|14.02|14.02|14.01|14.01|0
1714601700000|2024-05-01 22:15:00|14.03|14.03|14.03|14.03|14.03|14.03|14.03|14.03|0
1714602600000|2024-05-01 22:30:00|14.02|14.02|14.02|14.02|14.02|14.02|14.02|14.02|0
1714603200000|2024-05-01 22:40:00|14.03|14.03|14.03|14.03|14.04|14.04|14.01|14.01|0
1714603500000|2024-05-01 22:45:00|14.01|14.01|14.01|14.01|14.01|14.01|14.01|14.01|0
1714603800000|2024-05-01 22:50:00|14.02|14.02|14.04|14.04|14.04|14.04|14.02|14.02|0
1714604400000|2024-05-01 23:00:00|14.02|14.02|14.02|14.02|14.02|14.02|14.02|14.02|0
1714604700000|2024-05-01 23:05:00|14.04|14.04|14.2|14.2|14.21|14.21|14.04|14.04|0
1714605000000|2024-05-01 23:10:00|14.13|14.13|14.06|14.06|14.14|14.14|14.06|14.06|0
1714605300000|2024-05-01 23:15:00|14.14|14.14|14.13|14.13|14.14|14.14|14.13|14.13|0
1714605600000|2024-05-01 23:20:00|14.12|14.12|14.12|14.12|14.12|14.12|14.12|14.12|0
1714605900000|2024-05-01 23:25:00|14.11|14.11|14.12|14.12|14.12|14.12|14.11|14.11|0
1714606200000|2024-05-01 23:30:00|14.11|14.11|14.14|14.14|14.14|14.14|14.11|14.11|0
1714606800000|2024-05-01 23:40:00|14.19|14.19|14.12|14.12|14.19|14.19|14.12|14.12|0
1714607100000|2024-05-01 23:45:00|14.17|14.17|14.19|14.19|14.19|14.19|14.17|14.17|0
1714607400000|2024-05-01 23:50:00|14.12|14.12|14.12|14.12|14.12|14.12|14.12|14.12|0
1714607700000|2024-05-01 23:55:00|14.19|14.19|14.11|14.11|14.19|14.19|14.11|14.11|0
1714636800000|2024-05-02 08:00:00|13.87|13.87|14.11|14.11|14.12|14.12|13.87|13.87|0
1714637400000|2024-05-02 08:10:00|14.12|14.12|14.12|14.12|14.12|14.12|14.12|14.12|0
1714638000000|2024-05-02 08:20:00|14.16|14.16|14.11|14.11|14.16|14.16|14.11|14.11|0
1714638300000|2024-05-02 08:25:00|14.12|14.12|14.12|14.12|14.12|14.12|14.12|14.12|0
1714638600000|2024-05-02 08:30:00|14.15|14.15|14.12|14.12|14.15|14.15|14.12|14.12|0
1714639200000|2024-05-02 08:40:00|14.15|14.15|14.15|14.15|14.15|14.15|14.15|14.15|0
1714640100000|2024-05-02 08:55:00|14.12|14.12|14.12|14.12|14.12|14.12|14.12|14.12|0
1714640400000|2024-05-02 09:00:00|14.14|14.14|14.12|14.12|14.14|14.14|14.12|14.12|0
1714640700000|2024-05-02 09:05:00|14.15|14.15|14.15|14.15|14.15|14.15|14.11|14.11|0
1714641000000|2024-05-02 09:10:00|14.12|14.12|14.12|14.12|14.12|14.12|14.12|14.12|0
1714642800000|2024-05-02 09:40:00|14.15|14.15|14.15|14.15|14.16|14.16|14.12|14.12|0
1714643100000|2024-05-02 09:45:00|14.16|14.16|14.16|14.16|14.16|14.16|14.16|14.16|0
1714643700000|2024-05-02 09:55:00|14.13|14.13|14.13|14.13|14.13|14.13|14.13|14.13|0
1714644000000|2024-05-02 10:00:00|14.12|14.12|14.11|14.11|14.12|14.12|14.11|14.11|0
1714644600000|2024-05-02 10:10:00|14.15|14.15|14.15|14.15|14.15|14.15|14.15|14.15|0
1714644900000|2024-05-02 10:15:00|14.12|14.12|14.11|14.11|14.12|14.12|14.11|14.11|0
1714645200000|2024-05-02 10:20:00|14.14|14.14|14.14|14.14|14.14|14.14|14.14|14.14|0
1714645500000|2024-05-02 10:25:00|14.11|14.11|14.16|14.16|14.16|14.16|14.11|14.11|0
1714645800000|2024-05-02 10:30:00|14.12|14.12|14.12|14.12|14.12|14.12|14.11|14.11|0
1714646700000|2024-05-02 10:45:00|14.11|14.11|14.11|14.11|14.11|14.11|14.11|14.11|0
1714647000000|2024-05-02 10:50:00|14.12|14.12|14.12|14.12|14.12|14.12|14.12|14.12|0
1714647600000|2024-05-02 11:00:00|14.15|14.15|14.15|14.15|14.15|14.15|14.15|14.15|0
1714647900000|2024-05-02 11:05:00|14.16|14.16|14.2|14.2|14.2|14.2|14.16|14.16|0
1714648200000|2024-05-02 11:10:00|14.21|14.21|14.21|14.21|14.21|14.21|14.21|14.21|0
1714648500000|2024-05-02 11:15:00|14.2|14.2|14.21|14.21|14.21|14.21|14.2|14.2|0
1714648800000|2024-05-02 11:20:00|14.22|14.22|14.24|14.24|14.24|14.24|14.21|14.21|0
1714649100000|2024-05-02 11:25:00|14.23|14.23|14.24|14.24|14.24|14.24|14.23|14.23|0
1714649400000|2024-05-02 11:30:00|14.25|14.25|14.25|14.25|14.25|14.25|14.24|14.24|0
1714649700000|2024-05-02 11:35:00|14.24|14.24|14.25|14.25|14.25|14.25|14.24|14.24|0
1714650000000|2024-05-02 11:40:00|14.23|14.23|14.25|14.25|14.25|14.25|14.23|14.23|0
1714650300000|2024-05-02 11:45:00|14.27|14.27|14.27|14.27|14.27|14.27|14.27|14.27|0
1714650900000|2024-05-02 11:55:00|14.26|14.26|14.23|14.23|14.26|14.26|14.23|14.23|0
1714651200000|2024-05-02 12:00:00|14.24|14.24|14.25|14.25|14.25|14.25|14.24|14.24|0
1714651500000|2024-05-02 12:05:00|14.24|14.24|14.24|14.24|14.25|14.25|14.24|14.24|0
1714651800000|2024-05-02 12:10:00|14.25|14.25|14.27|14.27|14.27|14.27|14.25|14.25|0
1714652400000|2024-05-02 12:20:00|14.25|14.25|14.28|14.28|14.28|14.28|14.25|14.25|0
1714652700000|2024-05-02 12:25:00|14.32|14.32|14.33|14.33|14.33|14.33|14.32|14.32|0
1714653000000|2024-05-02 12:30:00|14.37|14.37|14.37|14.37|14.37|14.37|14.37|14.37|0
1714653300000|2024-05-02 12:35:00|14.33|14.33|14.33|14.33|14.37|14.37|14.33|14.33|0
1714653600000|2024-05-02 12:40:00|14.38|14.38|14.37|14.37|14.42|14.42|14.37|14.37|0
1714653900000|2024-05-02 12:45:00|14.33|14.33|14.32|14.32|14.33|14.33|14.32|14.32|0
1714654200000|2024-05-02 12:50:00|14.3|14.3|14.3|14.3|14.3|14.3|14.3|14.3|0
1714654500000|2024-05-02 12:55:00|14.29|14.29|14.26|14.26|14.29|14.29|14.26|14.26|0
1714654800000|2024-05-02 13:00:00|14.27|14.27|14.27|14.27|14.28|14.28|14.27|14.27|0
1714655100000|2024-05-02 13:05:00|14.29|14.29|14.26|14.26|14.29|14.29|14.26|14.26|0
1714655400000|2024-05-02 13:10:00|14.27|14.27|14.27|14.27|14.27|14.27|14.26|14.26|0
1714655700000|2024-05-02 13:15:00|14.26|14.26|14.21|14.21|14.26|14.26|14.2|14.2|0
1714656300000|2024-05-02 13:25:00|14.24|14.24|14.18|14.18|14.28|14.28|14.15|14.15|0
1714656600000|2024-05-02 13:30:00|14.16|14.16|14.11|14.11|14.21|14.21|14.08|14.08|0
1714656900000|2024-05-02 13:35:00|14.14|14.14|14.06|14.06|14.14|14.14|14.03|14.03|0
1714657200000|2024-05-02 13:40:00|14.05|14.05|14.08|14.08|14.14|14.14|14.04|14.04|0
1714657500000|2024-05-02 13:45:00|14.1|14.1|14.04|14.04|14.15|14.15|14.02|14.02|0
1714657800000|2024-05-02 13:50:00|14.02|14.02|14.14|14.14|14.14|14.14|14.02|14.02|0
1714658100000|2024-05-02 13:55:00|14.13|14.13|14.13|14.13|14.16|14.16|14.12|14.12|0
1714658400000|2024-05-02 14:00:00|14.12|14.12|14.07|14.07|14.12|14.12|14.03|14.03|0
1714658700000|2024-05-02 14:05:00|14.08|14.08|14.03|14.03|14.1|14.1|14.01|14.01|0
1714659000000|2024-05-02 14:10:00|14.02|14.02|14.12|14.12|14.14|14.14|14.01|14.01|0
1714659300000|2024-05-02 14:15:00|14.13|14.13|14.1|14.1|14.15|14.15|14.09|14.09|0
1714659600000|2024-05-02 14:20:00|14.09|14.09|14.14|14.14|14.14|14.14|14.08|14.08|0
1714659900000|2024-05-02 14:25:00|14.15|14.15|14.15|14.15|14.17|14.17|14.14|14.14|0
1714660200000|2024-05-02 14:30:00|14.16|14.16|14.17|14.17|14.19|14.19|14.14|14.14|0
1714660500000|2024-05-02 14:35:00|14.16|14.16|14.11|14.11|14.16|14.16|14.1|14.1|0
1714660800000|2024-05-02 14:40:00|14.12|14.12|14.14|14.14|14.16|14.16|14.1|14.1|0
1714661100000|2024-05-02 14:45:00|14.12|14.12|14.18|14.18|14.18|14.18|14.11|14.11|0
1714661400000|2024-05-02 14:50:00|14.16|14.16|14.2|14.2|14.2|14.2|14.15|14.15|0
1714661700000|2024-05-02 14:55:00|14.21|14.21|14.21|14.21|14.23|14.23|14.16|14.16|0
1714662000000|2024-05-02 15:00:00|14.2|14.2|14.23|14.23|14.24|14.24|14.2|14.2|0
1714662300000|2024-05-02 15:05:00|14.22|14.22|14.33|14.33|14.34|14.34|14.22|14.22|0
1714662600000|2024-05-02 15:10:00|14.34|14.34|14.27|14.27|14.34|14.34|14.23|14.23|0
1714662900000|2024-05-02 15:15:00|14.26|14.26|14.27|14.27|14.29|14.29|14.26|14.26|0
1714663200000|2024-05-02 15:20:00|14.28|14.28|14.3|14.3|14.3|14.3|14.26|14.26|0
1714663500000|2024-05-02 15:25:00|14.29|14.29|14.28|14.28|14.32|14.32|14.26|14.26|0
1714663800000|2024-05-02 15:30:00|14.29|14.29|14.27|14.27|14.3|14.3|14.23|14.23|0
1714664100000|2024-05-02 15:35:00|14.28|14.28|14.27|14.27|14.28|14.28|14.24|14.24|0
1714664400000|2024-05-02 15:40:00|14.29|14.29|14.29|14.29|14.32|14.32|14.27|14.27|0
1714664700000|2024-05-02 15:45:00|14.28|14.28|14.27|14.27|14.3|14.3|14.26|14.26|0
1714665000000|2024-05-02 15:50:00|14.26|14.26|14.26|14.26|14.28|14.28|14.26|14.26|0
1714665300000|2024-05-02 15:55:00|14.27|14.27|14.3|14.3|14.32|14.32|14.27|14.27|0
1714665600000|2024-05-02 16:00:00|14.32|14.32|14.27|14.27|14.32|14.32|14.26|14.26|0
1714665900000|2024-05-02 16:05:00|14.28|14.28|14.26|14.26|14.28|14.28|14.25|14.25|0
1714666200000|2024-05-02 16:10:00|14.25|14.25|14.22|14.22|14.25|14.25|14.21|14.21|0
1714666500000|2024-05-02 16:15:00|14.23|14.23|14.21|14.21|14.23|14.23|14.2|14.2|0
1714666800000|2024-05-02 16:20:00|14.22|14.22|14.22|14.22|14.24|14.24|14.19|14.19|0
1714667100000|2024-05-02 16:25:00|14.23|14.23|14.22|14.22|14.24|14.24|14.21|14.21|0
1714667400000|2024-05-02 16:30:00|14.21|14.21|14.21|14.21|14.22|14.22|14.17|14.17|0
1714667700000|2024-05-02 16:35:00|14.2|14.2|14.21|14.21|14.21|14.21|14.17|14.17|0
1714668000000|2024-05-02 16:40:00|14.22|14.22|14.24|14.24|14.24|14.24|14.21|14.21|0
1714668300000|2024-05-02 16:45:00|14.23|14.23|14.24|14.24|14.25|14.25|14.23|14.23|0
1714668600000|2024-05-02 16:50:00|14.25|14.25|14.27|14.27|14.28|14.28|14.25|14.25|0
1714668900000|2024-05-02 16:55:00|14.25|14.25|14.25|14.25|14.26|14.26|14.24|14.24|0
1714669200000|2024-05-02 17:00:00|14.24|14.24|14.24|14.24|14.25|14.25|14.22|14.22|0
1714669500000|2024-05-02 17:05:00|14.25|14.25|14.27|14.27|14.27|14.27|14.23|14.23|0
1714669800000|2024-05-02 17:10:00|14.28|14.28|14.32|14.32|14.32|14.32|14.27|14.27|0
1714670100000|2024-05-02 17:15:00|14.31|14.31|14.34|14.34|14.34|14.34|14.31|14.31|0
1714670400000|2024-05-02 17:20:00|14.35|14.35|14.35|14.35|14.35|14.35|14.32|14.32|0
1714670700000|2024-05-02 17:25:00|14.36|14.36|14.45|14.45|14.45|14.45|14.35|14.35|0
1714671000000|2024-05-02 17:30:00|14.44|14.44|14.47|14.47|14.49|14.49|14.44|14.44|0
1714671300000|2024-05-02 17:35:00|14.45|14.45|14.44|14.44|14.47|14.47|14.42|14.42|0
1714671600000|2024-05-02 17:40:00|14.45|14.45|14.48|14.48|14.48|14.48|14.44|14.44|0
1714671900000|2024-05-02 17:45:00|14.49|14.49|14.44|14.44|14.49|14.49|14.43|14.43|0
1714672200000|2024-05-02 17:50:00|14.43|14.43|14.44|14.44|14.46|14.46|14.43|14.43|0
1714672500000|2024-05-02 17:55:00|14.45|14.45|14.47|14.47|14.48|14.48|14.45|14.45|0
1714672800000|2024-05-02 18:00:00|14.46|14.46|14.48|14.48|14.48|14.48|14.45|14.45|0
1714673100000|2024-05-02 18:05:00|14.47|14.47|14.53|14.53|14.53|14.53|14.46|14.46|0
1714673400000|2024-05-02 18:10:00|14.54|14.54|14.53|14.53|14.55|14.55|14.53|14.53|0
1714673700000|2024-05-02 18:15:00|14.52|14.52|14.51|14.51|14.54|14.54|14.5|14.5|0
1714674000000|2024-05-02 18:20:00|14.52|14.52|14.55|14.55|14.55|14.55|14.5|14.5|0
1714674300000|2024-05-02 18:25:00|14.56|14.56|14.53|14.53|14.56|14.56|14.51|14.51|0
1714674600000|2024-05-02 18:30:00|14.52|14.52|14.59|14.59|14.6|14.6|14.52|14.52|0
1714674900000|2024-05-02 18:35:00|14.58|14.58|14.59|14.59|14.59|14.59|14.58|14.58|0
1714675200000|2024-05-02 18:40:00|14.58|14.58|14.59|14.59|14.6|14.6|14.57|14.57|0
1714675500000|2024-05-02 18:45:00|14.6|14.6|14.62|14.62|14.62|14.62|14.6|14.6|0
1714675800000|2024-05-02 18:50:00|14.61|14.61|14.6|14.6|14.63|14.63|14.6|14.6|0
1714676100000|2024-05-02 18:55:00|14.59|14.59|14.58|14.58|14.6|14.6|14.58|14.58|0
1714676400000|2024-05-02 19:00:00|14.57|14.57|14.59|14.59|14.59|14.59|14.55|14.55|0
1714676700000|2024-05-02 19:05:00|14.6|14.6|14.62|14.62|14.64|14.64|14.6|14.6|0
1714677000000|2024-05-02 19:10:00|14.63|14.63|14.62|14.62|14.64|14.64|14.59|14.59|0
1714677300000|2024-05-02 19:15:00|14.63|14.63|14.61|14.61|14.64|14.64|14.59|14.59|0
1714677600000|2024-05-02 19:20:00|14.62|14.62|14.62|14.62|14.63|14.63|14.61|14.61|0
1714677900000|2024-05-02 19:25:00|14.61|14.61|14.63|14.63|14.64|14.64|14.6|14.6|0
1714678200000|2024-05-02 19:30:00|14.62|14.62|14.63|14.63|14.65|14.65|14.62|14.62|0
1714678500000|2024-05-02 19:35:00|14.64|14.64|14.62|14.62|14.64|14.64|14.61|14.61|0
1714678800000|2024-05-02 19:40:00|14.61|14.61|14.61|14.61|14.62|14.62|14.6|14.6|0
1714679100000|2024-05-02 19:45:00|14.6|14.6|14.64|14.64|14.65|14.65|14.6|14.6|0
1714679400000|2024-05-02 19:50:00|14.65|14.65|14.65|14.65|14.67|14.67|14.62|14.62|0
1714679700000|2024-05-02 19:55:00|14.66|14.66|14.73|14.73|14.73|14.73|14.65|14.65|0
1714680000000|2024-05-02 20:00:00|14.64|14.64|14.57|14.57|14.81|14.81|14.54|14.54|0
1714680300000|2024-05-02 20:05:00|14.54|14.54|14.64|14.64|14.67|14.67|14.54|14.54|0
1714680600000|2024-05-02 20:10:00|14.7|14.7|14.7|14.7|14.73|14.73|14.67|14.67|0
1714680900000|2024-05-02 20:15:00|14.67|14.67|14.7|14.7|14.7|14.7|14.67|14.67|0
1714681200000|2024-05-02 20:20:00|14.67|14.67|14.65|14.65|14.67|14.67|14.65|14.65|0
1714681500000|2024-05-02 20:25:00|14.62|14.62|14.62|14.62|14.62|14.62|14.62|14.62|0
1714681800000|2024-05-02 20:30:00|14.66|14.66|14.64|14.64|14.67|14.67|14.64|14.64|0
1714682100000|2024-05-02 20:35:00|14.62|14.62|14.62|14.62|14.62|14.62|14.62|14.62|0
1714682400000|2024-05-02 20:40:00|14.67|14.67|14.66|14.66|14.67|14.67|14.65|14.65|0
1714682700000|2024-05-02 20:45:00|14.65|14.65|14.67|14.67|14.71|14.71|14.65|14.65|0
1714683000000|2024-05-02 20:50:00|14.68|14.68|14.68|14.68|14.68|14.68|14.68|14.68|0
1714683300000|2024-05-02 20:55:00|14.69|14.69|14.71|14.71|14.72|14.72|14.69|14.69|0
1714683600000|2024-05-02 21:00:00|14.73|14.73|14.74|14.74|14.75|14.75|14.72|14.72|0
1714683900000|2024-05-02 21:05:00|14.72|14.72|14.72|14.72|14.72|14.72|14.72|14.72|0
1714684500000|2024-05-02 21:15:00|14.73|14.73|14.73|14.73|14.73|14.73|14.73|14.73|0
1714684800000|2024-05-02 21:20:00|14.74|14.74|14.79|14.79|14.83|14.83|14.74|14.74|0
1714685400000|2024-05-02 21:30:00|14.78|14.78|14.81|14.81|14.81|14.81|14.78|14.78|0
1714685700000|2024-05-02 21:35:00|14.79|14.79|14.82|14.82|14.83|14.83|14.79|14.79|0
1714686000000|2024-05-02 21:40:00|14.83|14.83|14.79|14.79|14.83|14.83|14.79|14.79|0
1714686300000|2024-05-02 21:45:00|14.82|14.82|14.78|14.78|14.82|14.82|14.78|14.78|0
1714687200000|2024-05-02 22:00:00|14.82|14.82|14.82|14.82|14.82|14.82|14.82|14.82|0
1714687500000|2024-05-02 22:05:00|14.79|14.79|14.79|14.79|14.79|14.79|14.79|14.79|0
1714687800000|2024-05-02 22:10:00|14.82|14.82|14.85|14.85|14.85|14.85|14.82|14.82|0
1714688700000|2024-05-02 22:25:00|14.83|14.83|14.85|14.85|14.86|14.86|14.83|14.83|0
1714689000000|2024-05-02 22:30:00|14.86|14.86|14.81|14.81|14.88|14.88|14.81|14.81|0
1714689300000|2024-05-02 22:35:00|14.8|14.8|14.76|14.76|14.8|14.8|14.75|14.75|0
1714689600000|2024-05-02 22:40:00|14.82|14.82|14.82|14.82|14.82|14.82|14.82|14.82|0
1714690200000|2024-05-02 22:50:00|14.83|14.83|14.88|14.88|14.88|14.88|14.83|14.83|0
1714690500000|2024-05-02 22:55:00|14.92|14.92|14.92|14.92|14.92|14.92|14.92|14.92|0
1714690800000|2024-05-02 23:00:00|14.91|14.91|14.81|14.81|14.91|14.91|14.81|14.81|0
1714691100000|2024-05-02 23:05:00|14.89|14.89|14.89|14.89|14.89|14.89|14.89|14.89|0
1714691400000|2024-05-02 23:10:00|14.86|14.86|14.81|14.81|14.86|14.86|14.81|14.81|0
1714691700000|2024-05-02 23:15:00|14.82|14.82|14.86|14.86|14.86|14.86|14.82|14.82|0
1714692000000|2024-05-02 23:20:00|14.87|14.87|14.89|14.89|14.89|14.89|14.86|14.86|0
1714692300000|2024-05-02 23:25:00|14.88|14.88|14.89|14.89|14.89|14.89|14.88|14.88|0
1714692600000|2024-05-02 23:30:00|14.88|14.88|14.89|14.89|14.89|14.89|14.83|14.83|0
1714692900000|2024-05-02 23:35:00|14.88|14.88|14.83|14.83|14.89|14.89|14.83|14.83|0
1714693200000|2024-05-02 23:40:00|14.84|14.84|14.91|14.91|14.91|14.91|14.84|14.84|0
1714693500000|2024-05-02 23:45:00|14.9|14.9|14.9|14.9|14.9|14.9|14.9|14.9|0
1714693800000|2024-05-02 23:50:00|14.84|14.84|14.89|14.89|14.89|14.89|14.82|14.82|0
1714694100000|2024-05-02 23:55:00|14.88|14.88|14.92|14.92|14.92|14.92|14.88|14.88|0
1714723200000|2024-05-03 08:00:00|14.88|14.88|14.79|14.79|14.88|14.88|14.75|14.75|0
1714723800000|2024-05-03 08:10:00|14.8|14.8|14.8|14.8|14.8|14.8|14.8|14.8|0
1714724100000|2024-05-03 08:15:00|14.82|14.82|14.85|14.85|14.87|14.87|14.82|14.82|0
1714724400000|2024-05-03 08:20:00|14.84|14.84|14.81|14.81|14.84|14.84|14.81|14.81|0
1714724700000|2024-05-03 08:25:00|14.77|14.77|14.77|14.77|14.77|14.77|14.77|14.77|0
1714725000000|2024-05-03 08:30:00|14.75|14.75|14.74|14.74|14.75|14.75|14.74|14.74|0
1714725300000|2024-05-03 08:35:00|14.77|14.77|14.79|14.79|14.79|14.79|14.77|14.77|0
1714725600000|2024-05-03 08:40:00|14.8|14.8|14.8|14.8|14.8|14.8|14.8|14.8|0
1714725900000|2024-05-03 08:45:00|14.79|14.79|14.81|14.81|14.81|14.81|14.79|14.79|0
1714726200000|2024-05-03 08:50:00|14.82|14.82|14.82|14.82|14.82|14.82|14.82|14.82|0
1714726500000|2024-05-03 08:55:00|14.8|14.8|14.8|14.8|14.8|14.8|14.8|14.8|0
1714726800000|2024-05-03 09:00:00|14.76|14.76|14.76|14.76|14.76|14.76|14.76|14.76|0
1714727100000|2024-05-03 09:05:00|14.82|14.82|14.82|14.82|14.82|14.82|14.82|14.82|0
1714728000000|2024-05-03 09:20:00|14.83|14.83|14.83|14.83|14.83|14.83|14.83|14.83|0
1714728600000|2024-05-03 09:30:00|14.84|14.84|14.82|14.82|14.85|14.85|14.82|14.82|0
1714729500000|2024-05-03 09:45:00|14.83|14.83|14.82|14.82|14.83|14.83|14.82|14.82|0
1714730700000|2024-05-03 10:05:00|14.88|14.88|14.88|14.88|14.88|14.88|14.88|14.88|0
1714731300000|2024-05-03 10:15:00|14.91|14.91|14.88|14.88|14.91|14.91|14.88|14.88|0
1714731900000|2024-05-03 10:25:00|14.87|14.87|14.87|14.87|14.87|14.87|14.87|14.87|0
1714732500000|2024-05-03 10:35:00|14.82|14.82|14.82|14.82|14.82|14.82|14.82|14.82|0
1714732800000|2024-05-03 10:40:00|14.83|14.83|14.83|14.83|14.83|14.83|14.79|14.79|0
1714733100000|2024-05-03 10:45:00|14.79|14.79|14.77|14.77|14.79|14.79|14.77|14.77|0
1714733700000|2024-05-03 10:55:00|14.79|14.79|14.79|14.79|14.79|14.79|14.79|14.79|0
1714734300000|2024-05-03 11:05:00|14.82|14.82|14.8|14.8|14.83|14.83|14.8|14.8|0
1714734600000|2024-05-03 11:10:00|14.79|14.79|14.77|14.77|14.79|14.79|14.77|14.77|0
1714735800000|2024-05-03 11:30:00|14.78|14.78|14.77|14.77|14.78|14.78|14.77|14.77|0
1714736400000|2024-05-03 11:40:00|14.76|14.76|14.76|14.76|14.76|14.76|14.76|14.76|0
1714736700000|2024-05-03 11:45:00|14.78|14.78|14.78|14.78|14.78|14.78|14.78|14.78|0
1714737000000|2024-05-03 11:50:00|14.8|14.8|14.75|14.75|14.8|14.8|14.75|14.75|0
1714737600000|2024-05-03 12:00:00|14.79|14.79|14.76|14.76|14.8|14.8|14.76|14.76|0
1714737900000|2024-05-03 12:05:00|14.81|14.81|14.77|14.77|14.81|14.81|14.77|14.77|0
1714738200000|2024-05-03 12:10:00|14.78|14.78|14.78|14.78|14.81|14.81|14.77|14.77|0
1714738500000|2024-05-03 12:15:00|14.77|14.77|14.77|14.77|14.77|14.77|14.77|14.77|0
1714738800000|2024-05-03 12:20:00|14.8|14.8|14.76|14.76|14.8|14.8|14.76|14.76|0
1714739400000|2024-05-03 12:30:00|14.82|14.82|14.96|14.96|14.96|14.96|14.82|14.82|0
1714739700000|2024-05-03 12:35:00|14.95|14.95|15.01|15.01|15.03|15.03|14.95|14.95|0
1714740000000|2024-05-03 12:40:00|14.99|14.99|14.96|14.96|14.99|14.99|14.92|14.92|0
1714740300000|2024-05-03 12:45:00|14.95|14.95|14.99|14.99|14.99|14.99|14.95|14.95|0
1714740600000|2024-05-03 12:50:00|15|15|15.02|15.02|15.03|15.03|14.98|14.98|0
1714740900000|2024-05-03 12:55:00|15.01|15.01|14.99|14.99|15.03|15.03|14.99|14.99|0
1714741200000|2024-05-03 13:00:00|15|15|15.01|15.01|15.04|15.04|14.98|14.98|0
1714741500000|2024-05-03 13:05:00|15.03|15.03|15.02|15.02|15.04|15.04|15|15|0
1714741800000|2024-05-03 13:10:00|15.01|15.01|15.04|15.04|15.04|15.04|15.01|15.01|0
1714742100000|2024-05-03 13:15:00|15.03|15.03|14.98|14.98|15.04|15.04|14.98|14.98|0
1714742400000|2024-05-03 13:20:00|14.99|14.99|15|15|15.04|15.04|14.93|14.93|0
1714742700000|2024-05-03 13:25:00|15.02|15.02|14.98|14.98|15.02|15.02|14.93|14.93|0
1714743000000|2024-05-03 13:30:00|14.99|14.99|14.77|14.77|15.09|15.09|14.77|14.77|0
1714743300000|2024-05-03 13:35:00|14.76|14.76|14.89|14.89|14.92|14.92|14.73|14.73|0
1714743600000|2024-05-03 13:40:00|14.93|14.93|15|15|15|15|14.88|14.88|0
1714743900000|2024-05-03 13:45:00|15.02|15.02|15.13|15.13|15.13|15.13|15|15|0
1714744200000|2024-05-03 13:50:00|15.12|15.12|15.05|15.05|15.12|15.12|15.03|15.03|0
1714744500000|2024-05-03 13:55:00|15.06|15.06|15.07|15.07|15.13|15.13|15.06|15.06|0
1714744800000|2024-05-03 14:00:00|15.09|15.09|14.94|14.94|15.15|15.15|14.94|14.94|0
1714745100000|2024-05-03 14:05:00|14.95|14.95|14.86|14.86|14.96|14.96|14.82|14.82|0
1714745400000|2024-05-03 14:10:00|14.88|14.88|14.87|14.87|14.94|14.94|14.83|14.83|0
1714745700000|2024-05-03 14:15:00|14.88|14.88|14.97|14.97|15.02|15.02|14.88|14.88|0
1714746000000|2024-05-03 14:20:00|14.98|14.98|14.97|14.97|14.98|14.98|14.9|14.9|0
1714746300000|2024-05-03 14:25:00|14.95|14.95|15.02|15.02|15.03|15.03|14.89|14.89|0
1714746600000|2024-05-03 14:30:00|15.03|15.03|14.98|14.98|15.05|15.05|14.95|14.95|0
1714746900000|2024-05-03 14:35:00|14.99|14.99|14.96|14.96|15.03|15.03|14.95|14.95|0
1714747200000|2024-05-03 14:40:00|14.95|14.95|14.97|14.97|14.98|14.98|14.9|14.9|0
1714747500000|2024-05-03 14:45:00|14.98|14.98|14.94|14.94|14.98|14.98|14.94|14.94|0
1714747800000|2024-05-03 14:50:00|14.95|14.95|14.9|14.9|14.95|14.95|14.89|14.89|0
1714748100000|2024-05-03 14:55:00|14.91|14.91|14.88|14.88|14.92|14.92|14.88|14.88|0
1714748400000|2024-05-03 15:00:00|14.89|14.89|14.85|14.85|14.91|14.91|14.85|14.85|0
1714748700000|2024-05-03 15:05:00|14.84|14.84|14.78|14.78|14.88|14.88|14.78|14.78|0
1714749000000|2024-05-03 15:10:00|14.79|14.79|14.74|14.74|14.79|14.79|14.73|14.73|0
1714749300000|2024-05-03 15:15:00|14.75|14.75|14.77|14.77|14.79|14.79|14.74|14.74|0
1714749600000|2024-05-03 15:20:00|14.78|14.78|14.77|14.77|14.79|14.79|14.75|14.75|0
1714749900000|2024-05-03 15:25:00|14.78|14.78|14.77|14.77|14.79|14.79|14.77|14.77|0
1714750200000|2024-05-03 15:30:00|14.79|14.79|14.81|14.81|14.82|14.82|14.79|14.79|0
1714750500000|2024-05-03 15:35:00|14.8|14.8|14.81|14.81|14.82|14.82|14.8|14.8|0
1714750800000|2024-05-03 15:40:00|14.82|14.82|14.81|14.81|14.82|14.82|14.8|14.8|0
1714751100000|2024-05-03 15:45:00|14.83|14.83|14.83|14.83|14.86|14.86|14.81|14.81|0
1714751400000|2024-05-03 15:50:00|14.84|14.84|14.83|14.83|14.84|14.84|14.8|14.8|0
1714751700000|2024-05-03 15:55:00|14.82|14.82|14.83|14.83|14.84|14.84|14.8|14.8|0
1714752000000|2024-05-03 16:00:00|14.82|14.82|14.82|14.82|14.85|14.85|14.81|14.81|0
1714752300000|2024-05-03 16:05:00|14.83|14.83|14.84|14.84|14.85|14.85|14.83|14.83|0
1714752600000|2024-05-03 16:10:00|14.85|14.85|14.82|14.82|14.85|14.85|14.82|14.82|0
1714752900000|2024-05-03 16:15:00|14.83|14.83|14.79|14.79|14.83|14.83|14.79|14.79|0
1714753200000|2024-05-03 16:20:00|14.78|14.78|14.81|14.81|14.82|14.82|14.77|14.77|0
1714753500000|2024-05-03 16:25:00|14.8|14.8|14.82|14.82|14.82|14.82|14.8|14.8|0
1714753800000|2024-05-03 16:30:00|14.81|14.81|14.85|14.85|14.86|14.86|14.81|14.81|0
1714754100000|2024-05-03 16:35:00|14.86|14.86|14.87|14.87|14.87|14.87|14.85|14.85|0
1714754400000|2024-05-03 16:40:00|14.86|14.86|14.81|14.81|14.86|14.86|14.81|14.81|0
1714754700000|2024-05-03 16:45:00|14.82|14.82|14.8|14.8|14.82|14.82|14.8|14.8|0
1714755000000|2024-05-03 16:50:00|14.81|14.81|14.77|14.77|14.81|14.81|14.77|14.77|0
1714755300000|2024-05-03 16:55:00|14.76|14.76|14.79|14.79|14.79|14.79|14.75|14.75|0
1714755600000|2024-05-03 17:00:00|14.78|14.78|14.79|14.79|14.79|14.79|14.76|14.76|0
1714755900000|2024-05-03 17:05:00|14.78|14.78|14.8|14.8|14.81|14.81|14.78|14.78|0
1714756200000|2024-05-03 17:10:00|14.81|14.81|14.8|14.8|14.82|14.82|14.79|14.79|0
1714756500000|2024-05-03 17:15:00|14.81|14.81|14.8|14.8|14.82|14.82|14.79|14.79|0
1714756800000|2024-05-03 17:20:00|14.79|14.79|14.8|14.8|14.8|14.8|14.77|14.77|0
1714757100000|2024-05-03 17:25:00|14.79|14.79|14.81|14.81|14.82|14.82|14.79|14.79|0
1714757400000|2024-05-03 17:30:00|14.8|14.8|14.81|14.81|14.82|14.82|14.77|14.77|0
1714757700000|2024-05-03 17:35:00|14.82|14.82|14.8|14.8|14.84|14.84|14.8|14.8|0
1714758000000|2024-05-03 17:40:00|14.81|14.81|14.8|14.8|14.81|14.81|14.79|14.79|0
1714758300000|2024-05-03 17:45:00|14.79|14.79|14.78|14.78|14.79|14.79|14.77|14.77|0
1714758600000|2024-05-03 17:50:00|14.79|14.79|14.79|14.79|14.8|14.8|14.78|14.78|0
1714758900000|2024-05-03 17:55:00|14.8|14.8|14.81|14.81|14.82|14.82|14.79|14.79|0
1714759200000|2024-05-03 18:00:00|14.8|14.8|14.83|14.83|14.83|14.83|14.8|14.8|0
1714759500000|2024-05-03 18:05:00|14.82|14.82|14.84|14.84|14.86|14.86|14.82|14.82|0
1714759800000|2024-05-03 18:10:00|14.85|14.85|14.87|14.87|14.87|14.87|14.84|14.84|0
1714760100000|2024-05-03 18:15:00|14.88|14.88|14.86|14.86|14.88|14.88|14.84|14.84|0
1714760400000|2024-05-03 18:20:00|14.87|14.87|14.9|14.9|14.91|14.91|14.86|14.86|0
1714760700000|2024-05-03 18:25:00|14.89|14.89|14.88|14.88|14.9|14.9|14.88|14.88|0
1714761000000|2024-05-03 18:30:00|14.89|14.89|14.88|14.88|14.89|14.89|14.87|14.87|0
1714761300000|2024-05-03 18:35:00|14.89|14.89|14.88|14.88|14.89|14.89|14.88|14.88|0
1714761600000|2024-05-03 18:40:00|14.87|14.87|14.88|14.88|14.9|14.9|14.85|14.85|0
1714761900000|2024-05-03 18:45:00|14.87|14.87|14.9|14.9|14.9|14.9|14.87|14.87|0
1714762200000|2024-05-03 18:50:00|14.89|14.89|14.88|14.88|14.89|14.89|14.88|14.88|0
1714762500000|2024-05-03 18:55:00|14.87|14.87|14.9|14.9|14.91|14.91|14.87|14.87|0
1714762800000|2024-05-03 19:00:00|14.89|14.89|14.9|14.9|14.9|14.9|14.88|14.88|0
1714763100000|2024-05-03 19:05:00|14.91|14.91|14.89|14.89|14.91|14.91|14.89|14.89|0
1714763400000|2024-05-03 19:10:00|14.9|14.9|14.89|14.89|14.92|14.92|14.88|14.88|0
1714763700000|2024-05-03 19:15:00|14.9|14.9|14.9|14.9|14.92|14.92|14.9|14.9|0
1714764000000|2024-05-03 19:20:00|14.89|14.89|14.92|14.92|14.92|14.92|14.88|14.88|0
1714764300000|2024-05-03 19:25:00|14.91|14.91|14.94|14.94|14.94|14.94|14.91|14.91|0
1714764600000|2024-05-03 19:30:00|14.93|14.93|14.93|14.93|14.94|14.94|14.91|14.91|0
1714764900000|2024-05-03 19:35:00|14.94|14.94|14.94|14.94|14.95|14.95|14.93|14.93|0
1714765200000|2024-05-03 19:40:00|14.93|14.93|14.98|14.98|14.98|14.98|14.93|14.93|0
1714765500000|2024-05-03 19:45:00|14.97|14.97|14.96|14.96|14.98|14.98|14.96|14.96|0
1714765800000|2024-05-03 19:50:00|14.97|14.97|14.98|14.98|14.99|14.99|14.96|14.96|0
1714766100000|2024-05-03 19:55:00|14.97|14.97|14.99|14.99|15|15|14.97|14.97|0
1714766400000|2024-05-03 20:00:00|15|15|14.99|14.99|15|15|14.99|14.99|0
1714982400000|2024-05-06 08:00:00|15.38|15.38|15.28|15.28|15.38|15.38|15.18|15.18|0
1714982700000|2024-05-06 08:05:00|15.29|15.29|15.22|15.22|15.29|15.29|15.22|15.22|0
1714983000000|2024-05-06 08:10:00|15.21|15.21|15.29|15.29|15.29|15.29|15.21|15.21|0
1714983300000|2024-05-06 08:15:00|15.31|15.31|15.3|15.3|15.32|15.32|15.23|15.23|0
1714983600000|2024-05-06 08:20:00|15.33|15.33|15.33|15.33|15.35|15.35|15.32|15.32|0
1714983900000|2024-05-06 08:25:00|15.34|15.34|15.33|15.33|15.36|15.36|15.33|15.33|0
1714984200000|2024-05-06 08:30:00|15.32|15.32|15.36|15.36|15.37|15.37|15.32|15.32|0
1714984500000|2024-05-06 08:35:00|15.33|15.33|15.33|15.33|15.33|15.33|15.33|15.33|0
1714984800000|2024-05-06 08:40:00|15.32|15.32|15.36|15.36|15.36|15.36|15.29|15.29|0
1714985100000|2024-05-06 08:45:00|15.35|15.35|15.33|15.33|15.36|15.36|15.32|15.32|0
1714985700000|2024-05-06 08:55:00|15.32|15.32|15.35|15.35|15.35|15.35|15.32|15.32|0
1714986000000|2024-05-06 09:00:00|15.31|15.31|15.34|15.34|15.34|15.34|15.31|15.31|0
1714986300000|2024-05-06 09:05:00|15.33|15.33|15.34|15.34|15.34|15.34|15.33|15.33|0
1714986600000|2024-05-06 09:10:00|15.33|15.33|15.35|15.35|15.35|15.35|15.33|15.33|0
1714987200000|2024-05-06 09:20:00|15.33|15.33|15.34|15.34|15.34|15.34|15.33|15.33|0
1714987500000|2024-05-06 09:25:00|15.36|15.36|15.36|15.36|15.36|15.36|15.34|15.34|0
1714987800000|2024-05-06 09:30:00|15.38|15.38|15.38|15.38|15.39|15.39|15.34|15.34|0
1714988100000|2024-05-06 09:35:00|15.41|15.41|15.38|15.38|15.41|15.41|15.38|15.38|0
1714988400000|2024-05-06 09:40:00|15.4|15.4|15.37|15.37|15.4|15.4|15.37|15.37|0
1714989000000|2024-05-06 09:50:00|15.38|15.38|15.44|15.44|15.49|15.49|15.38|15.38|0
1714989300000|2024-05-06 09:55:00|15.48|15.48|15.49|15.49|15.49|15.49|15.46|15.46|0
1714989600000|2024-05-06 10:00:00|15.47|15.47|15.48|15.48|15.49|15.49|15.46|15.46|0
1714989900000|2024-05-06 10:05:00|15.47|15.47|15.5|15.5|15.5|15.5|15.47|15.47|0
1714990200000|2024-05-06 10:10:00|15.49|15.49|15.5|15.5|15.51|15.51|15.47|15.47|0
1714990500000|2024-05-06 10:15:00|15.46|15.46|15.46|15.46|15.46|15.46|15.46|15.46|0
1714990800000|2024-05-06 10:20:00|15.49|15.49|15.46|15.46|15.49|15.49|15.44|15.44|0
1714991100000|2024-05-06 10:25:00|15.45|15.45|15.46|15.46|15.46|15.46|15.45|15.45|0
1714991400000|2024-05-06 10:30:00|15.45|15.45|15.44|15.44|15.46|15.46|15.44|15.44|0
1714991700000|2024-05-06 10:35:00|15.45|15.45|15.44|15.44|15.45|15.45|15.44|15.44|0
1714992000000|2024-05-06 10:40:00|15.46|15.46|15.45|15.45|15.47|15.47|15.39|15.39|0
1714992300000|2024-05-06 10:45:00|15.47|15.47|15.42|15.42|15.47|15.47|15.42|15.42|0
1714992600000|2024-05-06 10:50:00|15.45|15.45|15.46|15.46|15.46|15.46|15.44|15.44|0
1714992900000|2024-05-06 10:55:00|15.42|15.42|15.38|15.38|15.44|15.44|15.38|15.38|0
1714993200000|2024-05-06 11:00:00|15.35|15.35|15.38|15.38|15.38|15.38|15.34|15.34|0
1714993500000|2024-05-06 11:05:00|15.39|15.39|15.39|15.39|15.39|15.39|15.39|15.39|0
1714993800000|2024-05-06 11:10:00|15.41|15.41|15.44|15.44|15.44|15.44|15.41|15.41|0
1714994100000|2024-05-06 11:15:00|15.45|15.45|15.51|15.51|15.52|15.52|15.44|15.44|0
1714994400000|2024-05-06 11:20:00|15.5|15.5|15.53|15.53|15.53|15.53|15.47|15.47|0
1714994700000|2024-05-06 11:25:00|15.45|15.45|15.44|15.44|15.46|15.46|15.43|15.43|0
1714995000000|2024-05-06 11:30:00|15.46|15.46|15.38|15.38|15.46|15.46|15.38|15.38|0
1714995300000|2024-05-06 11:35:00|15.42|15.42|15.44|15.44|15.49|15.49|15.39|15.39|0
1714995600000|2024-05-06 11:40:00|15.41|15.41|15.44|15.44|15.47|15.47|15.41|15.41|0
1714995900000|2024-05-06 11:45:00|15.45|15.45|15.49|15.49|15.49|15.49|15.45|15.45|0
1714996200000|2024-05-06 11:50:00|15.48|15.48|15.48|15.48|15.49|15.49|15.47|15.47|0
1714996500000|2024-05-06 11:55:00|15.49|15.49|15.49|15.49|15.51|15.51|15.49|15.49|0
1714996800000|2024-05-06 12:00:00|15.44|15.44|15.51|15.51|15.53|15.53|15.44|15.44|0
1714997100000|2024-05-06 12:05:00|15.52|15.52|15.52|15.52|15.53|15.53|15.51|15.51|0
1714997400000|2024-05-06 12:10:00|15.53|15.53|15.53|15.53|15.58|15.58|15.52|15.52|0
1714997700000|2024-05-06 12:15:00|15.54|15.54|15.54|15.54|15.54|15.54|15.54|15.54|0
1714998000000|2024-05-06 12:20:00|15.52|15.52|15.53|15.53|15.53|15.53|15.52|15.52|0
1714998300000|2024-05-06 12:25:00|15.54|15.54|15.57|15.57|15.57|15.57|15.53|15.53|0
1714998600000|2024-05-06 12:30:00|15.54|15.54|13.83|13.83|15.54|15.54|13.64|13.64|0
1714998900000|2024-05-06 12:35:00|13.82|13.82|14.72|14.72|14.86|14.86|13.82|13.82|0
1714999200000|2024-05-06 12:40:00|14.76|14.76|14.67|14.67|14.93|14.93|14.63|14.63|0
1714999500000|2024-05-06 12:45:00|14.66|14.66|14.62|14.62|14.72|14.72|14.57|14.57|0
1714999800000|2024-05-06 12:50:00|14.61|14.61|14.66|14.66|14.75|14.75|14.48|14.48|0
1715000100000|2024-05-06 12:55:00|14.65|14.65|14.62|14.62|14.71|14.71|14.6|14.6|0
1715000400000|2024-05-06 13:00:00|14.61|14.61|14.72|14.72|14.87|14.87|14.57|14.57|0
1715000700000|2024-05-06 13:05:00|14.71|14.71|14.63|14.63|14.8|14.8|14.63|14.63|0
1715001000000|2024-05-06 13:10:00|14.66|14.66|14.76|14.76|14.77|14.77|14.64|14.64|0
1715001300000|2024-05-06 13:15:00|14.77|14.77|14.67|14.67|14.83|14.83|14.62|14.62|0
1715001600000|2024-05-06 13:20:00|14.68|14.68|14.62|14.62|14.71|14.71|14.62|14.62|0
1715001900000|2024-05-06 13:25:00|14.67|14.67|14.75|14.75|14.77|14.77|14.62|14.62|0
1715002200000|2024-05-06 13:30:00|14.73|14.73|15.05|15.05|15.09|15.09|14.73|14.73|0
1715002500000|2024-05-06 13:35:00|15.1|15.1|15.18|15.18|15.21|15.21|14.91|14.91|0
1715002800000|2024-05-06 13:40:00|15.24|15.24|15.22|15.22|15.32|15.32|15.13|15.13|0
1715003100000|2024-05-06 13:45:00|15.23|15.23|15.11|15.11|15.28|15.28|15.03|15.03|0
1715003400000|2024-05-06 13:50:00|15.12|15.12|15.08|15.08|15.12|15.12|15.03|15.03|0
1715003700000|2024-05-06 13:55:00|15.11|15.11|15.28|15.28|15.28|15.28|15.11|15.11|0
1715004000000|2024-05-06 14:00:00|15.25|15.25|15.4|15.4|15.4|15.4|15.24|15.24|0
1715004300000|2024-05-06 14:05:00|15.41|15.41|15.35|15.35|15.41|15.41|15.31|15.31|0
1715004600000|2024-05-06 14:10:00|15.36|15.36|15.27|15.27|15.36|15.36|15.19|15.19|0
1715004900000|2024-05-06 14:15:00|15.28|15.28|15.22|15.22|15.31|15.31|15.21|15.21|0
1715005200000|2024-05-06 14:20:00|15.23|15.23|15.29|15.29|15.29|15.29|15.22|15.22|0
1715005500000|2024-05-06 14:25:00|15.27|15.27|15.23|15.23|15.29|15.29|15.21|15.21|0
1715005800000|2024-05-06 14:30:00|15.24|15.24|15.21|15.21|15.25|15.25|15.16|15.16|0
1715006100000|2024-05-06 14:35:00|15.22|15.22|15.19|15.19|15.23|15.23|15.16|15.16|0
1715006400000|2024-05-06 14:40:00|15.21|15.21|15.24|15.24|15.25|15.25|15.18|15.18|0
1715006700000|2024-05-06 14:45:00|15.25|15.25|15.19|15.19|15.25|15.25|15.17|15.17|0
1715007000000|2024-05-06 14:50:00|15.18|15.18|15.2|15.2|15.2|15.2|15.16|15.16|0
1715007300000|2024-05-06 14:55:00|15.19|15.19|15.1|15.1|15.23|15.23|15.1|15.1|0
1715007600000|2024-05-06 15:00:00|15.12|15.12|15.03|15.03|15.13|15.13|15.02|15.02|0
1715007900000|2024-05-06 15:05:00|15.02|15.02|14.96|14.96|15.03|15.03|14.93|14.93|0
1715008200000|2024-05-06 15:10:00|14.98|14.98|15.03|15.03|15.03|15.03|14.97|14.97|0
1715008500000|2024-05-06 15:15:00|15.04|15.04|15.04|15.04|15.07|15.07|15.03|15.03|0
1715008800000|2024-05-06 15:20:00|15.05|15.05|15.05|15.05|15.06|15.06|15.03|15.03|0
1715009100000|2024-05-06 15:25:00|15.07|15.07|15.08|15.08|15.11|15.11|15.05|15.05|0
1715009400000|2024-05-06 15:30:00|15.07|15.07|15.06|15.06|15.07|15.07|15.02|15.02|0
1715009700000|2024-05-06 15:35:00|15.07|15.07|15.13|15.13|15.13|15.13|15.05|15.05|0
1715010000000|2024-05-06 15:40:00|15.15|15.15|15.13|15.13|15.15|15.15|15.08|15.08|0
1715010300000|2024-05-06 15:45:00|15.15|15.15|15.09|15.09|15.16|15.16|15.06|15.06|0
1715010600000|2024-05-06 15:50:00|15.1|15.1|15.13|15.13|15.13|15.13|15.1|15.1|0
1715010900000|2024-05-06 15:55:00|15.14|15.14|15.15|15.15|15.16|15.16|15.13|15.13|0
1715011200000|2024-05-06 16:00:00|15.14|15.14|15.15|15.15|15.19|15.19|15.13|15.13|0
1715011500000|2024-05-06 16:05:00|15.16|15.16|15.12|15.12|15.16|15.16|15.11|15.11|0
1715011800000|2024-05-06 16:10:00|15.13|15.13|15.13|15.13|15.13|15.13|15.1|15.1|0
1715012100000|2024-05-06 16:15:00|15.14|15.14|15.11|15.11|15.14|15.14|15.1|15.1|0
1715012400000|2024-05-06 16:20:00|15.1|15.1|15.1|15.1|15.11|15.11|15.08|15.08|0
1715012700000|2024-05-06 16:25:00|15.08|15.08|15.1|15.1|15.11|15.11|15.08|15.08|0
1715013000000|2024-05-06 16:30:00|15.08|15.08|15.07|15.07|15.08|15.08|15.06|15.06|0
1715013300000|2024-05-06 16:35:00|15.08|15.08|15.1|15.1|15.13|15.13|15.08|15.08|0
1715013600000|2024-05-06 16:40:00|15.11|15.11|15.1|15.1|15.12|15.12|15.09|15.09|0
1715013900000|2024-05-06 16:45:00|15.09|15.09|15.05|15.05|15.1|15.1|15.03|15.03|0
1715014200000|2024-05-06 16:50:00|15.06|15.06|15.01|15.01|15.06|15.06|14.98|14.98|0
1715014500000|2024-05-06 16:55:00|15.02|15.02|15.03|15.03|15.03|15.03|15.01|15.01|0
1715014800000|2024-05-06 17:00:00|15.02|15.02|15|15|15.03|15.03|14.99|14.99|0
1715015100000|2024-05-06 17:05:00|15.01|15.01|14.97|14.97|15.03|15.03|14.97|14.97|0
1715015400000|2024-05-06 17:10:00|14.98|14.98|15|15|15|15|14.97|14.97|0
1715015700000|2024-05-06 17:15:00|14.99|14.99|15|15|15|15|14.93|14.93|0
1715016000000|2024-05-06 17:20:00|14.99|14.99|14.98|14.98|15.02|15.02|14.98|14.98|0
1715016300000|2024-05-06 17:25:00|14.99|14.99|14.95|14.95|15|15|14.95|14.95|0
1715016600000|2024-05-06 17:30:00|14.94|14.94|14.94|14.94|14.96|14.96|14.93|14.93|0
1715016900000|2024-05-06 17:35:00|14.93|14.93|14.92|14.92|14.93|14.93|14.91|14.91|0
1715017200000|2024-05-06 17:40:00|14.93|14.93|14.92|14.92|14.93|14.93|14.91|14.91|0
1715017500000|2024-05-06 17:45:00|14.93|14.93|14.93|14.93|14.96|14.96|14.9|14.9|0
1715017800000|2024-05-06 17:50:00|14.94|14.94|14.94|14.94|14.96|14.96|14.9|14.9|0
1715018100000|2024-05-06 17:55:00|14.93|14.93|14.89|14.89|14.95|14.95|14.88|14.88|0
1715018400000|2024-05-06 18:00:00|14.88|14.88|14.9|14.9|14.92|14.92|14.88|14.88|0
1715018700000|2024-05-06 18:05:00|14.89|14.89|14.87|14.87|14.9|14.9|14.86|14.86|0
1715019000000|2024-05-06 18:10:00|14.86|14.86|14.86|14.86|14.88|14.88|14.85|14.85|0
1715019300000|2024-05-06 18:15:00|14.87|14.87|14.86|14.86|14.88|14.88|14.85|14.85|0
1715019600000|2024-05-06 18:20:00|14.85|14.85|14.86|14.86|14.87|14.87|14.84|14.84|0
1715019900000|2024-05-06 18:25:00|14.85|14.85|14.87|14.87|14.88|14.88|14.85|14.85|0
1715020200000|2024-05-06 18:30:00|14.86|14.86|14.85|14.85|14.88|14.88|14.85|14.85|0
1715020500000|2024-05-06 18:35:00|14.86|14.86|14.83|14.83|14.89|14.89|14.83|14.83|0
1715020800000|2024-05-06 18:40:00|14.82|14.82|14.81|14.81|14.82|14.82|14.8|14.8|0
1715021100000|2024-05-06 18:45:00|14.8|14.8|14.83|14.83|14.85|14.85|14.79|14.79|0
1715021400000|2024-05-06 18:50:00|14.82|14.82|14.85|14.85|14.86|14.86|14.82|14.82|0
1715021700000|2024-05-06 18:55:00|14.86|14.86|14.84|14.84|14.88|14.88|14.83|14.83|0
1715022000000|2024-05-06 19:00:00|14.83|14.83|14.81|14.81|14.83|14.83|14.78|14.78|0
1715022300000|2024-05-06 19:05:00|14.82|14.82|14.79|14.79|14.82|14.82|14.79|14.79|0
1715022600000|2024-05-06 19:10:00|14.78|14.78|14.76|14.76|14.8|14.8|14.76|14.76|0
1715022900000|2024-05-06 19:15:00|14.75|14.75|14.75|14.75|14.77|14.77|14.74|14.74|0
1715023200000|2024-05-06 19:20:00|14.74|14.74|14.77|14.77|14.77|14.77|14.74|14.74|0
1715023500000|2024-05-06 19:25:00|14.78|14.78|14.77|14.77|14.8|14.8|14.76|14.76|0
1715023800000|2024-05-06 19:30:00|14.78|14.78|14.79|14.79|14.8|14.8|14.77|14.77|0
1715024100000|2024-05-06 19:35:00|14.8|14.8|14.83|14.83|14.83|14.83|14.8|14.8|0
1715024400000|2024-05-06 19:40:00|14.84|14.84|14.85|14.85|14.86|14.86|14.83|14.83|0
1715024700000|2024-05-06 19:45:00|14.86|14.86|14.89|14.89|14.9|14.9|14.86|14.86|0
1715025000000|2024-05-06 19:50:00|14.88|14.88|14.9|14.9|14.9|14.9|14.86|14.86|0
1715025300000|2024-05-06 19:55:00|14.92|14.92|14.84|14.84|14.92|14.92|14.84|14.84|0
1715025600000|2024-05-06 20:00:00|14.85|14.85|14.88|14.88|14.88|14.88|14.85|14.85|0
1715025900000|2024-05-06 20:05:00|14.89|14.89|14.88|14.88|14.89|14.89|14.88|14.88|0
1715026200000|2024-05-06 20:10:00|14.86|14.86|14.83|14.83|14.86|14.86|14.83|14.83|0
1715026500000|2024-05-06 20:15:00|14.82|14.82|14.82|14.82|14.82|14.82|14.82|14.82|0
1715027100000|2024-05-06 20:25:00|14.81|14.81|14.8|14.8|14.81|14.81|14.8|14.8|0
1715027400000|2024-05-06 20:30:00|14.79|14.79|14.8|14.8|14.8|14.8|14.77|14.77|0
1715027700000|2024-05-06 20:35:00|14.79|14.79|14.8|14.8|14.82|14.82|14.79|14.79|0
1715028000000|2024-05-06 20:40:00|14.91|14.91|14.89|14.89|14.91|14.91|14.88|14.88|0
1715028300000|2024-05-06 20:45:00|14.9|14.9|14.89|14.89|14.91|14.91|14.89|14.89|0
1715028600000|2024-05-06 20:50:00|14.9|14.9|14.9|14.9|14.9|14.9|14.9|14.9|0
1715029200000|2024-05-06 21:00:00|14.89|14.89|14.88|14.88|14.89|14.89|14.88|14.88|0
1715030400000|2024-05-06 21:20:00|14.87|14.87|14.88|14.88|14.88|14.88|14.87|14.87|0
1715031000000|2024-05-06 21:30:00|14.87|14.87|14.88|14.88|14.88|14.88|14.87|14.87|0
1715031300000|2024-05-06 21:35:00|14.91|14.91|14.91|14.91|14.91|14.91|14.87|14.87|0
1715031600000|2024-05-06 21:40:00|14.92|14.92|14.92|14.92|14.92|14.92|14.92|14.92|0
1715031900000|2024-05-06 21:45:00|14.88|14.88|14.79|14.79|14.88|14.88|14.79|14.79|0
1715032200000|2024-05-06 21:50:00|14.83|14.83|14.9|14.9|14.9|14.9|14.83|14.83|0
1715032500000|2024-05-06 21:55:00|14.83|14.83|14.9|14.9|14.9|14.9|14.83|14.83|0
1715032800000|2024-05-06 22:00:00|14.88|14.88|14.88|14.88|14.89|14.89|14.88|14.88|0
1715033100000|2024-05-06 22:05:00|14.83|14.83|14.83|14.83|14.83|14.83|14.83|14.83|0
1715033400000|2024-05-06 22:10:00|14.88|14.88|14.88|14.88|14.88|14.88|14.88|14.88|0
1715033700000|2024-05-06 22:15:00|14.86|14.86|14.87|14.87|14.87|14.87|14.86|14.86|0
1715034900000|2024-05-06 22:35:00|14.88|14.88|14.94|14.94|14.94|14.94|14.88|14.88|0
1715035200000|2024-05-06 22:40:00|14.95|14.95|14.98|14.98|14.99|14.99|14.95|14.95|0
1715035500000|2024-05-06 22:45:00|14.96|14.96|14.96|14.96|14.96|14.96|14.96|14.96|0
1715035800000|2024-05-06 22:50:00|14.93|14.93|14.93|14.93|14.93|14.93|14.93|14.93|0
1715036400000|2024-05-06 23:00:00|14.95|14.95|14.96|14.96|14.96|14.96|14.95|14.95|0
1715036700000|2024-05-06 23:05:00|14.98|14.98|14.98|14.98|14.98|14.98|14.98|14.98|0
1715037000000|2024-05-06 23:10:00|14.97|14.97|14.98|14.98|14.98|14.98|14.96|14.96|0
1715037300000|2024-05-06 23:15:00|14.95|14.95|15|15|15.03|15.03|14.95|14.95|0
1715037600000|2024-05-06 23:20:00|15.02|15.02|15.02|15.02|15.02|15.02|15.02|15.02|0
1715037900000|2024-05-06 23:25:00|15.01|15.01|14.98|14.98|15.02|15.02|14.98|14.98|0
1715038200000|2024-05-06 23:30:00|15.02|15.02|15|15|15.02|15.02|15|15|0
1715038500000|2024-05-06 23:35:00|15.01|15.01|15.01|15.01|15.01|15.01|15.01|15.01|0
1715038800000|2024-05-06 23:40:00|15|15|15.02|15.02|15.02|15.02|14.98|14.98|0
1715039100000|2024-05-06 23:45:00|15.01|15.01|14.94|14.94|15.01|15.01|14.92|14.92|0
1715039400000|2024-05-06 23:50:00|14.92|14.92|14.96|14.96|14.96|14.96|14.92|14.92|0
1715039700000|2024-05-06 23:55:00|14.88|14.88|14.88|14.88|14.94|14.94|14.88|14.88|0
1715068800000|2024-05-07 08:00:00|15.21|15.21|15.04|15.04|15.21|15.21|15.04|15.04|0
1715069100000|2024-05-07 08:05:00|15.01|15.01|15.13|15.13|15.13|15.13|15.01|15.01|0
1715069400000|2024-05-07 08:10:00|15.04|15.04|15.12|15.12|15.12|15.12|15.04|15.04|0
1715069700000|2024-05-07 08:15:00|15.03|15.03|15.03|15.03|15.03|15.03|15.03|15.03|0
1715070000000|2024-05-07 08:20:00|15.04|15.04|15.04|15.04|15.04|15.04|15.04|15.04|0
1715070600000|2024-05-07 08:30:00|15.05|15.05|15.06|15.06|15.06|15.06|15.05|15.05|0
1715070900000|2024-05-07 08:35:00|15.05|15.05|15.05|15.05|15.05|15.05|15.05|15.05|0
1715071200000|2024-05-07 08:40:00|15.06|15.06|15.12|15.12|15.12|15.12|15.06|15.06|0
1715071500000|2024-05-07 08:45:00|15.06|15.06|15.06|15.06|15.06|15.06|15.06|15.06|0
1715071800000|2024-05-07 08:50:00|15.08|15.08|15.06|15.06|15.08|15.08|15.06|15.06|0
1715072100000|2024-05-07 08:55:00|15.08|15.08|15.08|15.08|15.08|15.08|15.08|15.08|0
1715072400000|2024-05-07 09:00:00|15.1|15.1|15.1|15.1|15.1|15.1|15.1|15.1|0
1715072700000|2024-05-07 09:05:00|15.11|15.11|15.11|15.11|15.11|15.11|15.11|15.11|0
1715073300000|2024-05-07 09:15:00|15.1|15.1|15.1|15.1|15.1|15.1|15.1|15.1|0
1715073600000|2024-05-07 09:20:00|15.12|15.12|15.17|15.17|15.18|15.18|15.12|15.12|0
1715073900000|2024-05-07 09:25:00|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15|0
1715074200000|2024-05-07 09:30:00|15.16|15.16|15.17|15.17|15.17|15.17|15.16|15.16|0
1715074500000|2024-05-07 09:35:00|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15|0
1715075100000|2024-05-07 09:45:00|15.11|15.11|15.08|15.08|15.13|15.13|15.08|15.08|0
1715075400000|2024-05-07 09:50:00|15.07|15.07|15.06|15.06|15.07|15.07|15.06|15.06|0
1715075700000|2024-05-07 09:55:00|15.08|15.08|15.06|15.06|15.08|15.08|15.05|15.05|0
1715076000000|2024-05-07 10:00:00|15.05|15.05|15.08|15.08|15.08|15.08|15.05|15.05|0
1715076300000|2024-05-07 10:05:00|15.06|15.06|15.05|15.05|15.06|15.06|15.05|15.05|0
1715076600000|2024-05-07 10:10:00|15.04|15.04|15.04|15.04|15.04|15.04|15.04|15.04|0
1715076900000|2024-05-07 10:15:00|15.08|15.08|15.01|15.01|15.08|15.08|15.01|15.01|0
1715077200000|2024-05-07 10:20:00|15.04|15.04|15.05|15.05|15.08|15.08|15.04|15.04|0
1715077500000|2024-05-07 10:25:00|15.08|15.08|15.04|15.04|15.08|15.08|15.04|15.04|0
1715077800000|2024-05-07 10:30:00|15.02|15.02|14.87|14.87|15.02|15.02|14.79|14.79|0
1715078100000|2024-05-07 10:35:00|14.79|14.79|14.79|14.79|14.79|14.79|14.79|14.79|0
1715078700000|2024-05-07 10:45:00|14.83|14.83|14.83|14.83|14.87|14.87|14.83|14.83|0
1715079000000|2024-05-07 10:50:00|14.87|14.87|14.83|14.83|14.87|14.87|14.83|14.83|0
1715079300000|2024-05-07 10:55:00|14.89|14.89|14.93|14.93|14.93|14.93|14.89|14.89|0
1715079600000|2024-05-07 11:00:00|14.88|14.88|14.92|14.92|14.96|14.96|14.88|14.88|0
1715079900000|2024-05-07 11:05:00|14.95|14.95|14.95|14.95|14.95|14.95|14.95|14.95|0
1715080200000|2024-05-07 11:10:00|14.92|14.92|14.92|14.92|14.92|14.92|14.92|14.92|0
1715081400000|2024-05-07 11:30:00|14.93|14.93|14.92|14.92|14.93|14.93|14.92|14.92|0
1715081700000|2024-05-07 11:35:00|14.9|14.9|14.88|14.88|14.9|14.9|14.88|14.88|0
1715082000000|2024-05-07 11:40:00|14.86|14.86|14.86|14.86|14.86|14.86|14.86|14.86|0
1715082300000|2024-05-07 11:45:00|14.85|14.85|14.86|14.86|14.86|14.86|14.83|14.83|0
1715082600000|2024-05-07 11:50:00|14.89|14.89|14.88|14.88|14.89|14.89|14.88|14.88|0
1715083200000|2024-05-07 12:00:00|14.92|14.92|14.93|14.93|14.96|14.96|14.92|14.92|0
1715083500000|2024-05-07 12:05:00|14.96|14.96|14.96|14.96|14.96|14.96|14.96|14.96|0
1715084100000|2024-05-07 12:15:00|14.95|14.95|14.95|14.95|14.95|14.95|14.95|14.95|0
1715084400000|2024-05-07 12:20:00|14.94|14.94|14.94|14.94|14.96|14.96|14.9|14.9|0
1715084700000|2024-05-07 12:25:00|14.91|14.91|14.9|14.9|14.91|14.91|14.9|14.9|0
1715085000000|2024-05-07 12:30:00|14.94|14.94|14.94|14.94|14.94|14.94|14.94|14.94|0
1715085300000|2024-05-07 12:35:00|14.95|14.95|14.88|14.88|14.95|14.95|14.88|14.88|0
1715085600000|2024-05-07 12:40:00|14.89|14.89|14.89|14.89|14.89|14.89|14.89|14.89|0
1715085900000|2024-05-07 12:45:00|14.91|14.91|14.91|14.91|14.91|14.91|14.91|14.91|0
1715086200000|2024-05-07 12:50:00|14.89|14.89|14.89|14.89|14.89|14.89|14.89|14.89|0
1715086500000|2024-05-07 12:55:00|14.95|14.95|14.95|14.95|14.95|14.95|14.95|14.95|0
1715086800000|2024-05-07 13:00:00|14.9|14.9|14.9|14.9|14.9|14.9|14.9|14.9|0
1715087100000|2024-05-07 13:05:00|14.88|14.88|14.93|14.93|14.93|14.93|14.88|14.88|0
1715088000000|2024-05-07 13:20:00|14.91|14.91|14.88|14.88|14.91|14.91|14.88|14.88|0
1715088300000|2024-05-07 13:25:00|14.91|14.91|14.84|14.84|14.91|14.91|14.84|14.84|0
1715088600000|2024-05-07 13:30:00|14.88|14.88|14.86|14.86|14.88|14.88|14.78|14.78|0
1715088900000|2024-05-07 13:35:00|14.88|14.88|14.88|14.88|14.91|14.91|14.79|14.79|0
1715089200000|2024-05-07 13:40:00|14.86|14.86|14.93|14.93|14.95|14.95|14.86|14.86|0
1715089500000|2024-05-07 13:45:00|14.97|14.97|14.93|14.93|15.05|15.05|14.93|14.93|0
1715089800000|2024-05-07 13:50:00|14.94|14.94|15.02|15.02|15.03|15.03|14.91|14.91|0
1715090100000|2024-05-07 13:55:00|15.01|15.01|15.07|15.07|15.08|15.08|14.98|14.98|0
1715090400000|2024-05-07 14:00:00|15.06|15.06|15.03|15.03|15.08|15.08|15.02|15.02|0
1715090700000|2024-05-07 14:05:00|15.02|15.02|15.01|15.01|15.05|15.05|14.99|14.99|0
1715091000000|2024-05-07 14:10:00|15.02|15.02|15.12|15.12|15.14|15.14|15.02|15.02|0
1715091300000|2024-05-07 14:15:00|15.13|15.13|15.15|15.15|15.17|15.17|15.13|15.13|0
1715091600000|2024-05-07 14:20:00|15.16|15.16|15.09|15.09|15.16|15.16|15.06|15.06|0
1715091900000|2024-05-07 14:25:00|15.08|15.08|15.08|15.08|15.1|15.1|15.03|15.03|0
1715092200000|2024-05-07 14:30:00|15.07|15.07|15.05|15.05|15.08|15.08|15.04|15.04|0
1715092500000|2024-05-07 14:35:00|15.03|15.03|14.98|14.98|15.06|15.06|14.98|14.98|0
1715092800000|2024-05-07 14:40:00|15|15|15.06|15.06|15.06|15.06|14.99|14.99|0
1715093100000|2024-05-07 14:45:00|15.05|15.05|15.07|15.07|15.08|15.08|15.04|15.04|0
1715093400000|2024-05-07 14:50:00|15.08|15.08|15.08|15.08|15.08|15.08|15.05|15.05|0
1715093700000|2024-05-07 14:55:00|15.09|15.09|15.19|15.19|15.19|15.19|15.09|15.09|0
1715094000000|2024-05-07 15:00:00|15.2|15.2|15.22|15.22|15.25|15.25|15.2|15.2|0
1715094300000|2024-05-07 15:05:00|15.2|15.2|15.2|15.2|15.22|15.22|15.16|15.16|0
1715094600000|2024-05-07 15:10:00|15.21|15.21|15.19|15.19|15.22|15.22|15.18|15.18|0
1715094900000|2024-05-07 15:15:00|15.17|15.17|15.15|15.15|15.17|15.17|15.13|15.13|0
1715095200000|2024-05-07 15:20:00|15.16|15.16|15.1|15.1|15.16|15.16|15.08|15.08|0
1715095500000|2024-05-07 15:25:00|15.11|15.11|15.1|15.1|15.13|15.13|15.1|15.1|0
1715095800000|2024-05-07 15:30:00|15.08|15.08|15.05|15.05|15.09|15.09|15.05|15.05|0
1715096100000|2024-05-07 15:35:00|15.08|15.08|15.1|15.1|15.1|15.1|15.08|15.08|0
1715096400000|2024-05-07 15:40:00|15.11|15.11|15.08|15.08|15.11|15.11|15.06|15.06|0
1715096700000|2024-05-07 15:45:00|15.09|15.09|15.15|15.15|15.16|15.16|15.09|15.09|0
1715097000000|2024-05-07 15:50:00|15.14|15.14|15.17|15.17|15.17|15.17|15.13|15.13|0
1715097300000|2024-05-07 15:55:00|15.16|15.16|15.19|15.19|15.19|15.19|15.15|15.15|0
1715097600000|2024-05-07 16:00:00|15.2|15.2|15.25|15.25|15.26|15.26|15.18|15.18|0
1715097900000|2024-05-07 16:05:00|15.24|15.24|15.22|15.22|15.24|15.24|15.21|15.21|0
1715098200000|2024-05-07 16:10:00|15.23|15.23|15.22|15.22|15.23|15.23|15.21|15.21|0
1715098500000|2024-05-07 16:15:00|15.23|15.23|15.22|15.22|15.24|15.24|15.21|15.21|0
1715098800000|2024-05-07 16:20:00|15.23|15.23|15.23|15.23|15.26|15.26|15.22|15.22|0
1715099100000|2024-05-07 16:25:00|15.24|15.24|15.25|15.25|15.25|15.25|15.22|15.22|0
1715099400000|2024-05-07 16:30:00|15.24|15.24|15.19|15.19|15.24|15.24|15.18|15.18|0
1715099700000|2024-05-07 16:35:00|15.2|15.2|15.2|15.2|15.22|15.22|15.2|15.2|0
1715100000000|2024-05-07 16:40:00|15.21|15.21|15.18|15.18|15.21|15.21|15.17|15.17|0
1715100300000|2024-05-07 16:45:00|15.17|15.17|15.15|15.15|15.18|15.18|15.15|15.15|0
1715100600000|2024-05-07 16:50:00|15.16|15.16|15.15|15.15|15.18|15.18|15.15|15.15|0
1715100900000|2024-05-07 16:55:00|15.14|15.14|15.18|15.18|15.18|15.18|15.14|15.14|0
1715101200000|2024-05-07 17:00:00|15.19|15.19|15.16|15.16|15.21|15.21|15.16|15.16|0
1715101500000|2024-05-07 17:05:00|15.17|15.17|15.17|15.17|15.18|15.18|15.16|15.16|0
1715101800000|2024-05-07 17:10:00|15.18|15.18|15.16|15.16|15.18|15.18|15.14|15.14|0
1715102100000|2024-05-07 17:15:00|15.17|15.17|15.16|15.16|15.18|15.18|15.13|15.13|0
1715102400000|2024-05-07 17:20:00|15.15|15.15|15.18|15.18|15.18|15.18|15.15|15.15|0
1715102700000|2024-05-07 17:25:00|15.17|15.17|15.13|15.13|15.17|15.17|15.13|15.13|0
1715103000000|2024-05-07 17:30:00|15.14|15.14|15.14|15.14|15.17|15.17|15.14|15.14|0
1715103300000|2024-05-07 17:35:00|15.16|15.16|15.16|15.16|15.18|15.18|15.15|15.15|0
1715103600000|2024-05-07 17:40:00|15.15|15.15|15.15|15.15|15.16|15.16|15.14|15.14|0
1715103900000|2024-05-07 17:45:00|15.14|15.14|15.1|15.1|15.15|15.15|15.1|15.1|0
1715104200000|2024-05-07 17:50:00|15.11|15.11|15.08|15.08|15.12|15.12|15.07|15.07|0
1715104500000|2024-05-07 17:55:00|15.09|15.09|15.06|15.06|15.1|15.1|15.05|15.05|0
1715104800000|2024-05-07 18:00:00|15.07|15.07|15.08|15.08|15.09|15.09|15.06|15.06|0
1715105100000|2024-05-07 18:05:00|15.09|15.09|15.02|15.02|15.09|15.09|15.02|15.02|0
1715105400000|2024-05-07 18:10:00|15.03|15.03|15|15|15.03|15.03|15|15|0
1715105700000|2024-05-07 18:15:00|14.99|14.99|14.99|14.99|15.02|15.02|14.98|14.98|0
1715106000000|2024-05-07 18:20:00|14.98|14.98|14.97|14.97|14.99|14.99|14.96|14.96|0
1715106300000|2024-05-07 18:25:00|14.96|14.96|14.95|14.95|14.97|14.97|14.95|14.95|0
1715106600000|2024-05-07 18:30:00|14.96|14.96|14.92|14.92|14.97|14.97|14.92|14.92|0
1715106900000|2024-05-07 18:35:00|14.93|14.93|14.94|14.94|14.97|14.97|14.93|14.93|0
1715107200000|2024-05-07 18:40:00|14.95|14.95|14.94|14.94|14.96|14.96|14.93|14.93|0
1715107500000|2024-05-07 18:45:00|14.95|14.95|14.94|14.94|14.95|14.95|14.93|14.93|0
1715107800000|2024-05-07 18:50:00|14.95|14.95|14.97|14.97|14.98|14.98|14.94|14.94|0
1715108100000|2024-05-07 18:55:00|14.98|14.98|15|15|15|15|14.98|14.98|0
1715108400000|2024-05-07 19:00:00|15.01|15.01|15.01|15.01|15.02|15.02|15|15|0
1715108700000|2024-05-07 19:05:00|15.02|15.02|15.03|15.03|15.04|15.04|15.01|15.01|0
1715109000000|2024-05-07 19:10:00|15.04|15.04|15.02|15.02|15.04|15.04|15.01|15.01|0
1715109300000|2024-05-07 19:15:00|15.01|15.01|15|15|15.03|15.03|14.99|14.99|0
1715109600000|2024-05-07 19:20:00|15.01|15.01|15.05|15.05|15.06|15.06|15.01|15.01|0
1715109900000|2024-05-07 19:25:00|15.06|15.06|15.02|15.02|15.07|15.07|15.02|15.02|0
1715110200000|2024-05-07 19:30:00|15.03|15.03|15.05|15.05|15.05|15.05|15.01|15.01|0
1715110500000|2024-05-07 19:35:00|15.06|15.06|15.06|15.06|15.08|15.08|15.05|15.05|0
1715110800000|2024-05-07 19:40:00|15.05|15.05|15.04|15.04|15.06|15.06|15.03|15.03|0
1715111100000|2024-05-07 19:45:00|15.05|15.05|15.05|15.05|15.07|15.07|15.04|15.04|0
1715111400000|2024-05-07 19:50:00|15.06|15.06|15.04|15.04|15.07|15.07|15.04|15.04|0
1715111700000|2024-05-07 19:55:00|15.05|15.05|15.03|15.03|15.05|15.05|15.03|15.03|0
1715112000000|2024-05-07 20:00:00|15.02|15.02|15.03|15.03|15.03|15.03|15.02|15.02|0
1715112300000|2024-05-07 20:05:00|15.04|15.04|15.05|15.05|15.05|15.05|15.03|15.03|0
1715112600000|2024-05-07 20:10:00|15.06|15.06|15.08|15.08|15.08|15.08|15.06|15.06|0
1715112900000|2024-05-07 20:15:00|15.07|15.07|15.05|15.05|15.07|15.07|15.05|15.05|0
1715113200000|2024-05-07 20:20:00|15.04|15.04|15.05|15.05|15.05|15.05|15.04|15.04|0
1715113500000|2024-05-07 20:25:00|15.04|15.04|15.05|15.05|15.05|15.05|15.04|15.04|0
1715113800000|2024-05-07 20:30:00|15.06|15.06|15.06|15.06|15.06|15.06|15.06|15.06|0
1715114100000|2024-05-07 20:35:00|15.05|15.05|15.06|15.06|15.06|15.06|15.05|15.05|0
1715114700000|2024-05-07 20:45:00|15.07|15.07|15.08|15.08|15.08|15.08|15.07|15.07|0
1715115000000|2024-05-07 20:50:00|15.07|15.07|15.07|15.07|15.08|15.08|15.07|15.07|0
1715115300000|2024-05-07 20:55:00|15.09|15.09|15.1|15.1|15.11|15.11|15.08|15.08|0
1715115600000|2024-05-07 21:00:00|15.11|15.11|15.1|15.1|15.11|15.11|15.1|15.1|0
1715115900000|2024-05-07 21:05:00|15.09|15.09|15.09|15.09|15.09|15.09|15.09|15.09|0
1715116200000|2024-05-07 21:10:00|15.08|15.08|15.08|15.08|15.1|15.1|15.08|15.08|0
1715116800000|2024-05-07 21:20:00|15.07|15.07|15.08|15.08|15.08|15.08|15.07|15.07|0
1715117100000|2024-05-07 21:25:00|15.07|15.07|15.08|15.08|15.08|15.08|15.07|15.07|0
1715117700000|2024-05-07 21:35:00|15.07|15.07|15.08|15.08|15.08|15.08|15.07|15.07|0
1715118300000|2024-05-07 21:45:00|15.06|15.06|15.06|15.06|15.06|15.06|15.06|15.06|0
1715118900000|2024-05-07 21:55:00|15.08|15.08|15.08|15.08|15.08|15.08|15.08|15.08|0
1715119500000|2024-05-07 22:05:00|15.07|15.07|15.06|15.06|15.08|15.08|15.06|15.06|0
1715119800000|2024-05-07 22:10:00|15.07|15.07|15.06|15.06|15.07|15.07|15.05|15.05|0
1715120400000|2024-05-07 22:20:00|15.07|15.07|15.07|15.07|15.07|15.07|15.05|15.05|0
1715120700000|2024-05-07 22:25:00|15.06|15.06|15.06|15.06|15.06|15.06|15.06|15.06|0
1715121000000|2024-05-07 22:30:00|15.07|15.07|15.07|15.07|15.07|15.07|15.07|15.07|0
1715121300000|2024-05-07 22:35:00|15.08|15.08|15.08|15.08|15.08|15.08|15.08|15.08|0
1715122800000|2024-05-07 23:00:00|15.07|15.07|15.06|15.06|15.07|15.07|15.05|15.05|0
1715123100000|2024-05-07 23:05:00|15.07|15.07|15.07|15.07|15.07|15.07|15.05|15.05|0
1715123400000|2024-05-07 23:10:00|15.08|15.08|15.06|15.06|15.08|15.08|15.05|15.05|0
1715123700000|2024-05-07 23:15:00|15.05|15.05|15.05|15.05|15.07|15.07|15.05|15.05|0
1715124000000|2024-05-07 23:20:00|15.07|15.07|15.06|15.06|15.07|15.07|15.06|15.06|0
1715124300000|2024-05-07 23:25:00|15.07|15.07|15.08|15.08|15.08|15.08|15.07|15.07|0
1715124600000|2024-05-07 23:30:00|15.07|15.07|15.08|15.08|15.08|15.08|15.07|15.07|0
1715124900000|2024-05-07 23:35:00|15.07|15.07|15.07|15.07|15.07|15.07|15.07|15.07|0
1715125200000|2024-05-07 23:40:00|15.09|15.09|15.12|15.12|15.13|15.13|15.09|15.09|0
1715125500000|2024-05-07 23:45:00|15.11|15.11|15.08|15.08|15.13|15.13|15.08|15.08|0
1715125800000|2024-05-07 23:50:00|15.13|15.13|15.11|15.11|15.13|15.13|15.1|15.1|0
1715126100000|2024-05-07 23:55:00|15.13|15.13|15.11|15.11|15.13|15.13|15.1|15.1|0
1715155200000|2024-05-08 08:00:00|15.17|15.17|15.08|15.08|15.18|15.18|15.08|15.08|0
1715155500000|2024-05-08 08:05:00|15.09|15.09|15.08|15.08|15.09|15.09|15.07|15.07|0
1715155800000|2024-05-08 08:10:00|15.06|15.06|15.04|15.04|15.06|15.06|15.04|15.04|0
1715156100000|2024-05-08 08:15:00|15.08|15.08|15.04|15.04|15.08|15.08|15.03|15.03|0
1715156400000|2024-05-08 08:20:00|15.1|15.1|15.1|15.1|15.1|15.1|15.1|15.1|0
1715156700000|2024-05-08 08:25:00|15.12|15.12|15.08|15.08|15.12|15.12|15.03|15.03|0
1715157000000|2024-05-08 08:30:00|15|15|15.05|15.05|15.05|15.05|15|15|0
1715157600000|2024-05-08 08:40:00|15.03|15.03|15.04|15.04|15.04|15.04|15.03|15.03|0
1715157900000|2024-05-08 08:45:00|15.03|15.03|15.03|15.03|15.04|15.04|15.01|15.01|0
1715158200000|2024-05-08 08:50:00|15.08|15.08|15.09|15.09|15.09|15.09|15.08|15.08|0
1715159400000|2024-05-08 09:10:00|15.08|15.08|15.08|15.08|15.08|15.08|15.08|15.08|0
1715159700000|2024-05-08 09:15:00|15.09|15.09|15.09|15.09|15.09|15.09|15.08|15.08|0
1715160000000|2024-05-08 09:20:00|15.1|15.1|15.1|15.1|15.1|15.1|15.1|15.1|0
1715160300000|2024-05-08 09:25:00|15.09|15.09|15.08|15.08|15.1|15.1|15.08|15.08|0
1715160600000|2024-05-08 09:30:00|15.09|15.09|15.1|15.1|15.1|15.1|15.09|15.09|0
1715160900000|2024-05-08 09:35:00|15.09|15.09|15.09|15.09|15.09|15.09|15.09|15.09|0
1715161500000|2024-05-08 09:45:00|15.1|15.1|15.1|15.1|15.11|15.11|15.1|15.1|0
1715161800000|2024-05-08 09:50:00|15.12|15.12|15.12|15.12|15.12|15.12|15.12|15.12|0
1715162100000|2024-05-08 09:55:00|15.09|15.09|15.11|15.11|15.11|15.11|15.09|15.09|0
1715162400000|2024-05-08 10:00:00|15.1|15.1|15.1|15.1|15.1|15.1|15.1|15.1|0
1715163300000|2024-05-08 10:15:00|15.09|15.09|15.08|15.08|15.11|15.11|15.08|15.08|0
1715163600000|2024-05-08 10:20:00|15.1|15.1|15.1|15.1|15.1|15.1|15.1|15.1|0
1715163900000|2024-05-08 10:25:00|15.11|15.11|15.11|15.11|15.11|15.11|15.11|15.11|0
1715164200000|2024-05-08 10:30:00|15.1|15.1|15.1|15.1|15.1|15.1|15.1|15.1|0
1715164500000|2024-05-08 10:35:00|15.08|15.08|15.06|15.06|15.08|15.08|15.06|15.06|0
1715164800000|2024-05-08 10:40:00|15.08|15.08|15.08|15.08|15.08|15.08|15.08|15.08|0
1715165400000|2024-05-08 10:50:00|15.07|15.07|15.08|15.08|15.08|15.08|15.05|15.05|0
1715165700000|2024-05-08 10:55:00|15.06|15.06|15.06|15.06|15.06|15.06|15.06|15.06|0
1715166000000|2024-05-08 11:00:00|15.07|15.07|15.03|15.03|15.07|15.07|15.03|15.03|0
1715166300000|2024-05-08 11:05:00|15.02|15.02|14.98|14.98|15.02|15.02|14.98|14.98|0
1715166600000|2024-05-08 11:10:00|14.97|14.97|14.99|14.99|15|15|14.97|14.97|0
1715166900000|2024-05-08 11:15:00|15.02|15.02|14.95|14.95|15.02|15.02|14.95|14.95|0
1715167200000|2024-05-08 11:20:00|14.97|14.97|14.95|14.95|14.97|14.97|14.94|14.94|0
1715167500000|2024-05-08 11:25:00|14.97|14.97|14.96|14.96|14.97|14.97|14.96|14.96|0
1715168100000|2024-05-08 11:35:00|14.98|14.98|14.98|14.98|14.98|14.98|14.96|14.96|0
1715168400000|2024-05-08 11:40:00|14.97|14.97|14.94|14.94|14.97|14.97|14.94|14.94|0
1715169000000|2024-05-08 11:50:00|14.97|14.97|14.96|14.96|14.97|14.97|14.96|14.96|0
1715169300000|2024-05-08 11:55:00|14.98|14.98|14.96|14.96|14.98|14.98|14.95|14.95|0
1715169600000|2024-05-08 12:00:00|14.95|14.95|14.79|14.79|14.95|14.95|14.64|14.64|0
1715169900000|2024-05-08 12:05:00|14.8|14.8|14.81|14.81|14.87|14.87|14.73|14.73|0
1715170200000|2024-05-08 12:10:00|14.83|14.83|14.81|14.81|14.83|14.83|14.75|14.75|0
1715170500000|2024-05-08 12:15:00|14.82|14.82|14.75|14.75|14.82|14.82|14.71|14.71|0
1715170800000|2024-05-08 12:20:00|14.77|14.77|14.72|14.72|14.77|14.77|14.71|14.71|0
1715171100000|2024-05-08 12:25:00|14.71|14.71|14.76|14.76|14.78|14.78|14.71|14.71|0
1715171400000|2024-05-08 12:30:00|14.77|14.77|14.77|14.77|14.78|14.78|14.77|14.77|0
1715171700000|2024-05-08 12:35:00|14.76|14.76|14.74|14.74|14.77|14.77|14.74|14.74|0
1715172000000|2024-05-08 12:40:00|14.73|14.73|14.76|14.76|14.76|14.76|14.73|14.73|0
1715172300000|2024-05-08 12:45:00|14.77|14.77|14.77|14.77|14.79|14.79|14.77|14.77|0
1715172600000|2024-05-08 12:50:00|14.78|14.78|14.78|14.78|14.78|14.78|14.78|14.78|0
1715172900000|2024-05-08 12:55:00|14.79|14.79|14.79|14.79|14.8|14.8|14.78|14.78|0
1715173200000|2024-05-08 13:00:00|14.81|14.81|14.82|14.82|14.82|14.82|14.78|14.78|0
1715173500000|2024-05-08 13:05:00|14.81|14.81|14.79|14.79|14.82|14.82|14.79|14.79|0
1715173800000|2024-05-08 13:10:00|14.85|14.85|14.8|14.8|14.85|14.85|14.8|14.8|0
1715174100000|2024-05-08 13:15:00|14.82|14.82|14.83|14.83|14.83|14.83|14.81|14.81|0
1715174400000|2024-05-08 13:20:00|14.84|14.84|14.83|14.83|14.85|14.85|14.82|14.82|0
1715174700000|2024-05-08 13:25:00|14.77|14.77|14.74|14.74|14.86|14.86|14.71|14.71|0
1715175000000|2024-05-08 13:30:00|14.71|14.71|14.54|14.54|14.83|14.83|14.52|14.52|0
1715175300000|2024-05-08 13:35:00|14.53|14.53|14.69|14.69|14.69|14.69|14.52|14.52|0
1715175600000|2024-05-08 13:40:00|14.71|14.71|14.75|14.75|14.77|14.77|14.67|14.67|0
1715175900000|2024-05-08 13:45:00|14.76|14.76|14.82|14.82|14.84|14.84|14.76|14.76|0
1715176200000|2024-05-08 13:50:00|14.81|14.81|14.83|14.83|14.84|14.84|14.79|14.79|0
1715176500000|2024-05-08 13:55:00|14.84|14.84|14.84|14.84|14.86|14.86|14.81|14.81|0
1715176800000|2024-05-08 14:00:00|14.86|14.86|14.82|14.82|14.88|14.88|14.77|14.77|0
1715177100000|2024-05-08 14:05:00|14.84|14.84|14.8|14.8|14.85|14.85|14.73|14.73|0
1715177400000|2024-05-08 14:10:00|14.82|14.82|14.75|14.75|14.84|14.84|14.72|14.72|0
1715177700000|2024-05-08 14:15:00|14.74|14.74|14.79|14.79|14.83|14.83|14.73|14.73|0
1715178000000|2024-05-08 14:20:00|14.78|14.78|14.9|14.9|14.91|14.91|14.78|14.78|0
1715178300000|2024-05-08 14:25:00|14.89|14.89|14.88|14.88|14.92|14.92|14.87|14.87|0
1715178600000|2024-05-08 14:30:00|14.89|14.89|14.85|14.85|14.9|14.9|14.83|14.83|0
1715178900000|2024-05-08 14:35:00|14.86|14.86|14.88|14.88|14.89|14.89|14.85|14.85|0
1715179200000|2024-05-08 14:40:00|14.87|14.87|14.95|14.95|14.96|14.96|14.87|14.87|0
1715179500000|2024-05-08 14:45:00|14.96|14.96|14.98|14.98|14.98|14.98|14.94|14.94|0
1715179800000|2024-05-08 14:50:00|14.96|14.96|14.95|14.95|14.96|14.96|14.93|14.93|0
1715180100000|2024-05-08 14:55:00|14.94|14.94|14.89|14.89|14.95|14.95|14.88|14.88|0
1715180400000|2024-05-08 15:00:00|14.87|14.87|14.9|14.9|14.93|14.93|14.87|14.87|0
1715180700000|2024-05-08 15:05:00|14.89|14.89|14.88|14.88|14.91|14.91|14.87|14.87|0
1715181000000|2024-05-08 15:10:00|14.89|14.89|14.86|14.86|14.9|14.9|14.85|14.85|0
1715181300000|2024-05-08 15:15:00|14.85|14.85|14.87|14.87|14.88|14.88|14.84|14.84|0
1715181600000|2024-05-08 15:20:00|14.86|14.86|14.88|14.88|14.89|14.89|14.85|14.85|0
1715181900000|2024-05-08 15:25:00|14.89|14.89|14.93|14.93|14.95|14.95|14.89|14.89|0
1715182200000|2024-05-08 15:30:00|14.92|14.92|14.95|14.95|14.95|14.95|14.91|14.91|0
1715182500000|2024-05-08 15:35:00|14.94|14.94|14.92|14.92|14.98|14.98|14.92|14.92|0
1715182800000|2024-05-08 15:40:00|14.91|14.91|14.9|14.9|14.92|14.92|14.88|14.88|0
1715183100000|2024-05-08 15:45:00|14.89|14.89|14.9|14.9|14.91|14.91|14.88|14.88|0
1715183400000|2024-05-08 15:50:00|14.91|14.91|14.9|14.9|14.91|14.91|14.89|14.89|0
1715183700000|2024-05-08 15:55:00|14.89|14.89|14.91|14.91|14.91|14.91|14.89|14.89|0
1715184000000|2024-05-08 16:00:00|14.9|14.9|14.87|14.87|14.9|14.9|14.85|14.85|0
1715184300000|2024-05-08 16:05:00|14.88|14.88|14.88|14.88|14.9|14.9|14.87|14.87|0
1715184600000|2024-05-08 16:10:00|14.87|14.87|14.87|14.87|14.87|14.87|14.85|14.85|0
1715184900000|2024-05-08 16:15:00|14.88|14.88|14.89|14.89|14.9|14.9|14.88|14.88|0
1715185200000|2024-05-08 16:20:00|14.88|14.88|14.89|14.89|14.91|14.91|14.88|14.88|0
1715185500000|2024-05-08 16:25:00|14.88|14.88|14.9|14.9|14.92|14.92|14.88|14.88|0
1715185800000|2024-05-08 16:30:00|14.91|14.91|14.9|14.9|14.91|14.91|14.89|14.89|0
1715186100000|2024-05-08 16:35:00|14.89|14.89|14.88|14.88|14.89|14.89|14.85|14.85|0
1715186400000|2024-05-08 16:40:00|14.89|14.89|14.88|14.88|14.9|14.9|14.88|14.88|0
1715186700000|2024-05-08 16:45:00|14.89|14.89|14.9|14.9|14.9|14.9|14.88|14.88|0
1715187000000|2024-05-08 16:50:00|14.89|14.89|14.9|14.9|14.91|14.91|14.89|14.89|0
1715187300000|2024-05-08 16:55:00|14.89|14.89|14.89|14.89|14.9|14.9|14.88|14.88|0
1715187600000|2024-05-08 17:00:00|14.88|14.88|14.88|14.88|14.9|14.9|14.86|14.86|0
1715187900000|2024-05-08 17:05:00|14.87|14.87|14.82|14.82|14.88|14.88|14.82|14.82|0
1715188200000|2024-05-08 17:10:00|14.81|14.81|14.83|14.83|14.83|14.83|14.8|14.8|0
1715188500000|2024-05-08 17:15:00|14.84|14.84|14.85|14.85|14.89|14.89|14.84|14.84|0
1715188800000|2024-05-08 17:20:00|14.86|14.86|14.89|14.89|14.89|14.89|14.85|14.85|0
1715189100000|2024-05-08 17:25:00|14.92|14.92|14.93|14.93|14.95|14.95|14.9|14.9|0
1715189400000|2024-05-08 17:30:00|14.92|14.92|14.92|14.92|14.96|14.96|14.91|14.91|0
1715189700000|2024-05-08 17:35:00|14.91|14.91|14.88|14.88|14.91|14.91|14.87|14.87|0
1715190000000|2024-05-08 17:40:00|14.87|14.87|14.88|14.88|14.88|14.88|14.87|14.87|0
1715190300000|2024-05-08 17:45:00|14.89|14.89|14.9|14.9|14.9|14.9|14.86|14.86|0
1715190600000|2024-05-08 17:50:00|14.91|14.91|14.88|14.88|14.91|14.91|14.87|14.87|0
1715190900000|2024-05-08 17:55:00|14.89|14.89|14.88|14.88|14.9|14.9|14.88|14.88|0
1715191200000|2024-05-08 18:00:00|14.89|14.89|14.89|14.89|14.89|14.89|14.89|14.89|0
1715191500000|2024-05-08 18:05:00|14.88|14.88|14.88|14.88|14.89|14.89|14.87|14.87|0
1715191800000|2024-05-08 18:10:00|14.89|14.89|14.89|14.89|14.91|14.91|14.88|14.88|0
1715192100000|2024-05-08 18:15:00|14.9|14.9|14.94|14.94|14.94|14.94|14.9|14.9|0
1715192400000|2024-05-08 18:20:00|14.95|14.95|14.95|14.95|14.97|14.97|14.93|14.93|0
1715192700000|2024-05-08 18:25:00|14.96|14.96|14.94|14.94|14.97|14.97|14.93|14.93|0
1715193000000|2024-05-08 18:30:00|14.95|14.95|14.96|14.96|14.98|14.98|14.95|14.95|0
1715193300000|2024-05-08 18:35:00|14.95|14.95|14.96|14.96|14.97|14.97|14.95|14.95|0
1715193600000|2024-05-08 18:40:00|14.97|14.97|14.93|14.93|14.97|14.97|14.93|14.93|0
1715193900000|2024-05-08 18:45:00|14.92|14.92|14.92|14.92|14.93|14.93|14.91|14.91|0
1715194200000|2024-05-08 18:50:00|14.9|14.9|14.89|14.89|14.9|14.9|14.88|14.88|0
1715194500000|2024-05-08 18:55:00|14.9|14.9|14.9|14.9|14.9|14.9|14.89|14.89|0
1715194800000|2024-05-08 19:00:00|14.89|14.89|14.87|14.87|14.89|14.89|14.86|14.86|0
1715195100000|2024-05-08 19:05:00|14.88|14.88|14.85|14.85|14.88|14.88|14.85|14.85|0
1715195400000|2024-05-08 19:10:00|14.86|14.86|14.86|14.86|14.88|14.88|14.85|14.85|0
1715195700000|2024-05-08 19:15:00|14.87|14.87|14.88|14.88|14.89|14.89|14.86|14.86|0
1715196000000|2024-05-08 19:20:00|14.87|14.87|14.87|14.87|14.88|14.88|14.86|14.86|0
1715196300000|2024-05-08 19:25:00|14.86|14.86|14.84|14.84|14.86|14.86|14.83|14.83|0
1715196600000|2024-05-08 19:30:00|14.85|14.85|14.84|14.84|14.87|14.87|14.83|14.83|0
1715196900000|2024-05-08 19:35:00|14.85|14.85|14.85|14.85|14.86|14.86|14.84|14.84|0
1715197200000|2024-05-08 19:40:00|14.84|14.84|14.86|14.86|14.87|14.87|14.84|14.84|0
1715197500000|2024-05-08 19:45:00|14.85|14.85|14.86|14.86|14.9|14.9|14.85|14.85|0
1715197800000|2024-05-08 19:50:00|14.85|14.85|14.85|14.85|14.87|14.87|14.83|14.83|0
1715198100000|2024-05-08 19:55:00|14.84|14.84|14.93|14.93|14.95|14.95|14.84|14.84|0
1715198400000|2024-05-08 20:00:00|14.92|14.92|15.08|15.08|15.2|15.2|14.92|14.92|0
1715198700000|2024-05-08 20:05:00|15.38|15.38|15.98|15.98|16.43|16.43|14.92|14.92|0
1715199000000|2024-05-08 20:10:00|16|16|15.79|15.79|16.14|16.14|15.59|15.59|0
1715199300000|2024-05-08 20:15:00|15.86|15.86|15.64|15.64|15.86|15.86|15.57|15.57|0
1715199600000|2024-05-08 20:20:00|15.65|15.65|15.99|15.99|15.99|15.99|15.65|15.65|0
1715199900000|2024-05-08 20:25:00|15.96|15.96|15.96|15.96|16.03|16.03|15.84|15.84|0
1715200200000|2024-05-08 20:30:00|15.97|15.97|15.75|15.75|15.98|15.98|15.64|15.64|0
1715200500000|2024-05-08 20:35:00|15.76|15.76|15.87|15.87|15.87|15.87|15.75|15.75|0
1715200800000|2024-05-08 20:40:00|15.88|15.88|15.89|15.89|15.99|15.99|15.88|15.88|0
1715201100000|2024-05-08 20:45:00|15.88|15.88|15.85|15.85|15.89|15.89|15.79|15.79|0
1715201400000|2024-05-08 20:50:00|15.86|15.86|15.85|15.85|15.87|15.87|15.84|15.84|0
1715201700000|2024-05-08 20:55:00|15.83|15.83|15.77|15.77|15.84|15.84|15.73|15.73|0
1715202000000|2024-05-08 21:00:00|15.76|15.76|15.78|15.78|15.81|15.81|15.76|15.76|0
1715202300000|2024-05-08 21:05:00|15.76|15.76|15.75|15.75|15.86|15.86|15.75|15.75|0
1715202600000|2024-05-08 21:10:00|15.77|15.77|15.82|15.82|15.85|15.85|15.75|15.75|0
1715202900000|2024-05-08 21:15:00|15.83|15.83|15.78|15.78|15.85|15.85|15.76|15.76|0
1715203200000|2024-05-08 21:20:00|15.77|15.77|15.62|15.62|15.8|15.8|15.59|15.59|0
1715203500000|2024-05-08 21:25:00|15.55|15.55|15.47|15.47|15.6|15.6|15.27|15.27|0
1715203800000|2024-05-08 21:30:00|15.57|15.57|15.54|15.54|15.61|15.61|15.45|15.45|0
1715204100000|2024-05-08 21:35:00|15.53|15.53|15.53|15.53|15.54|15.54|15.46|15.46|0
1715204400000|2024-05-08 21:40:00|15.54|15.54|15.57|15.57|15.59|15.59|15.52|15.52|0
1715204700000|2024-05-08 21:45:00|15.46|15.46|15.49|15.49|15.58|15.58|15.46|15.46|0
1715205000000|2024-05-08 21:50:00|15.48|15.48|15.49|15.49|15.49|15.49|15.46|15.46|0
1715205300000|2024-05-08 21:55:00|15.48|15.48|15.39|15.39|15.48|15.48|15.38|15.38|0
1715205600000|2024-05-08 22:00:00|15.38|15.38|15.39|15.39|15.41|15.41|15.34|15.34|0
1715205900000|2024-05-08 22:05:00|15.38|15.38|15.37|15.37|15.38|15.38|15.27|15.27|0
1715206200000|2024-05-08 22:10:00|15.35|15.35|15.39|15.39|15.42|15.42|15.34|15.34|0
1715206500000|2024-05-08 22:15:00|15.41|15.41|15.42|15.42|15.44|15.44|15.39|15.39|0
1715206800000|2024-05-08 22:20:00|15.44|15.44|15.43|15.43|15.46|15.46|15.4|15.4|0
1715207100000|2024-05-08 22:25:00|15.44|15.44|15.45|15.45|15.46|15.46|15.42|15.42|0
1715207400000|2024-05-08 22:30:00|15.46|15.46|15.5|15.5|15.5|15.5|15.46|15.46|0
1715207700000|2024-05-08 22:35:00|15.48|15.48|15.45|15.45|15.49|15.49|15.44|15.44|0
1715208000000|2024-05-08 22:40:00|15.46|15.46|15.49|15.49|15.49|15.49|15.43|15.43|0
1715208300000|2024-05-08 22:45:00|15.44|15.44|15.45|15.45|15.49|15.49|15.43|15.43|0
1715208600000|2024-05-08 22:50:00|15.44|15.44|15.44|15.44|15.45|15.45|15.44|15.44|0
1715208900000|2024-05-08 22:55:00|15.45|15.45|15.42|15.42|15.45|15.45|15.42|15.42|0
1715209200000|2024-05-08 23:00:00|15.44|15.44|15.46|15.46|15.46|15.46|15.43|15.43|0
1715209500000|2024-05-08 23:05:00|15.45|15.45|15.45|15.45|15.46|15.46|15.44|15.44|0
1715209800000|2024-05-08 23:10:00|15.44|15.44|15.48|15.48|15.49|15.49|15.44|15.44|0
1715210100000|2024-05-08 23:15:00|15.47|15.47|15.44|15.44|15.48|15.48|15.43|15.43|0
1715210400000|2024-05-08 23:20:00|15.43|15.43|15.44|15.44|15.45|15.45|15.43|15.43|0
1715210700000|2024-05-08 23:25:00|15.43|15.43|15.44|15.44|15.45|15.45|15.42|15.42|0
1715211000000|2024-05-08 23:30:00|15.45|15.45|15.44|15.44|15.45|15.45|15.42|15.42|0
1715211300000|2024-05-08 23:35:00|15.43|15.43|15.43|15.43|15.45|15.45|15.42|15.42|0
1715211600000|2024-05-08 23:40:00|15.45|15.45|15.46|15.46|15.46|15.46|15.43|15.43|0
1715211900000|2024-05-08 23:45:00|15.45|15.45|15.49|15.49|15.5|15.5|15.45|15.45|0
1715212200000|2024-05-08 23:50:00|15.5|15.5|15.51|15.51|15.52|15.52|15.47|15.47|0
1715212500000|2024-05-08 23:55:00|15.52|15.52|15.54|15.54|15.54|15.54|15.51|15.51|0
1715241600000|2024-05-09 08:00:00|15.68|15.68|15.54|15.54|15.71|15.71|15.49|15.49|0
1715241900000|2024-05-09 08:05:00|15.53|15.53|15.52|15.52|15.53|15.53|15.52|15.52|0
1715242200000|2024-05-09 08:10:00|15.54|15.54|15.57|15.57|15.58|15.58|15.53|15.53|0
1715242500000|2024-05-09 08:15:00|15.51|15.51|15.59|15.59|15.59|15.59|15.51|15.51|0
1715242800000|2024-05-09 08:20:00|15.56|15.56|15.58|15.58|15.58|15.58|15.53|15.53|0
1715243100000|2024-05-09 08:25:00|15.56|15.56|15.55|15.55|15.58|15.58|15.55|15.55|0
1715243400000|2024-05-09 08:30:00|15.54|15.54|15.55|15.55|15.57|15.57|15.54|15.54|0
1715243700000|2024-05-09 08:35:00|15.54|15.54|15.54|15.54|15.56|15.56|15.54|15.54|0
1715244000000|2024-05-09 08:40:00|15.56|15.56|15.67|15.67|15.74|15.74|15.56|15.56|0
1715244300000|2024-05-09 08:45:00|15.71|15.71|15.72|15.72|15.72|15.72|15.67|15.67|0
1715244600000|2024-05-09 08:50:00|15.7|15.7|15.72|15.72|15.74|15.74|15.7|15.7|0
1715244900000|2024-05-09 08:55:00|15.69|15.69|15.69|15.69|15.7|15.7|15.68|15.68|0
1715245200000|2024-05-09 09:00:00|15.7|15.7|15.72|15.72|15.72|15.72|15.69|15.69|0
1715245500000|2024-05-09 09:05:00|15.71|15.71|15.75|15.75|15.75|15.75|15.71|15.71|0
1715245800000|2024-05-09 09:10:00|15.74|15.74|15.76|15.76|15.78|15.78|15.74|15.74|0
1715246100000|2024-05-09 09:15:00|15.75|15.75|15.76|15.76|15.76|15.76|15.75|15.75|0
1715246400000|2024-05-09 09:20:00|15.74|15.74|15.73|15.73|15.74|15.74|15.73|15.73|0
1715246700000|2024-05-09 09:25:00|15.74|15.74|15.74|15.74|15.74|15.74|15.74|15.74|0
1715247000000|2024-05-09 09:30:00|15.73|15.73|15.7|15.7|15.75|15.75|15.7|15.7|0
1715247300000|2024-05-09 09:35:00|15.71|15.71|15.69|15.69|15.74|15.74|15.69|15.69|0
1715247600000|2024-05-09 09:40:00|15.72|15.72|15.64|15.64|15.72|15.72|15.64|15.64|0
1715247900000|2024-05-09 09:45:00|15.69|15.69|15.63|15.63|15.69|15.69|15.63|15.63|0
1715248200000|2024-05-09 09:50:00|15.6|15.6|15.56|15.56|15.6|15.6|15.56|15.56|0
1715248800000|2024-05-09 10:00:00|15.59|15.59|15.67|15.67|15.67|15.67|15.59|15.59|0
1715249100000|2024-05-09 10:05:00|15.61|15.61|15.68|15.68|15.68|15.68|15.61|15.61|0
1715249400000|2024-05-09 10:10:00|15.67|15.67|15.69|15.69|15.69|15.69|15.65|15.65|0
1715249700000|2024-05-09 10:15:00|15.66|15.66|15.69|15.69|15.7|15.7|15.66|15.66|0
1715250000000|2024-05-09 10:20:00|15.71|15.71|15.75|15.75|15.77|15.77|15.71|15.71|0
1715250300000|2024-05-09 10:25:00|15.71|15.71|15.72|15.72|15.74|15.74|15.7|15.7|0
1715250600000|2024-05-09 10:30:00|15.71|15.71|15.71|15.71|15.73|15.73|15.71|15.71|0
1715250900000|2024-05-09 10:35:00|15.73|15.73|15.75|15.75|15.77|15.77|15.73|15.73|0
1715251200000|2024-05-09 10:40:00|15.73|15.73|15.72|15.72|15.74|15.74|15.71|15.71|0
1715251500000|2024-05-09 10:45:00|15.69|15.69|15.68|15.68|15.71|15.71|15.62|15.62|0
1715251800000|2024-05-09 10:50:00|15.7|15.7|15.7|15.7|15.7|15.7|15.64|15.64|0
1715252100000|2024-05-09 10:55:00|15.65|15.65|15.65|15.65|15.7|15.7|15.65|15.65|0
1715252400000|2024-05-09 11:00:00|15.66|15.66|15.59|15.59|15.66|15.66|15.54|15.54|0
1715252700000|2024-05-09 11:05:00|15.61|15.61|15.59|15.59|15.62|15.62|15.59|15.59|0
1715253000000|2024-05-09 11:10:00|15.56|15.56|15.56|15.56|15.59|15.59|15.55|15.55|0
1715253300000|2024-05-09 11:15:00|15.57|15.57|15.68|15.68|15.68|15.68|15.57|15.57|0
1715253600000|2024-05-09 11:20:00|15.67|15.67|15.74|15.74|15.77|15.77|15.67|15.67|0
1715253900000|2024-05-09 11:25:00|15.75|15.75|15.74|15.74|15.75|15.75|15.74|15.74|0
1715254200000|2024-05-09 11:30:00|15.73|15.73|15.7|15.7|15.74|15.74|15.67|15.67|0
1715254500000|2024-05-09 11:35:00|15.67|15.67|15.68|15.68|15.69|15.69|15.66|15.66|0
1715254800000|2024-05-09 11:40:00|15.69|15.69|15.69|15.69|15.69|15.69|15.64|15.64|0
1715255100000|2024-05-09 11:45:00|15.7|15.7|15.69|15.69|15.7|15.7|15.65|15.65|0
1715255400000|2024-05-09 11:50:00|15.68|15.68|15.64|15.64|15.69|15.69|15.64|15.64|0
1715255700000|2024-05-09 11:55:00|15.67|15.67|15.69|15.69|15.71|15.71|15.67|15.67|0
1715256000000|2024-05-09 12:00:00|15.7|15.7|15.71|15.71|15.73|15.73|15.59|15.59|0
1715256300000|2024-05-09 12:05:00|15.69|15.69|15.74|15.74|15.74|15.74|15.69|15.69|0
1715256600000|2024-05-09 12:10:00|15.71|15.71|15.73|15.73|15.74|15.74|15.69|15.69|0
1715256900000|2024-05-09 12:15:00|15.74|15.74|15.71|15.71|15.74|15.74|15.7|15.7|0
1715257200000|2024-05-09 12:20:00|15.7|15.7|15.71|15.71|15.71|15.71|15.69|15.69|0
1715257500000|2024-05-09 12:25:00|15.69|15.69|15.69|15.69|15.69|15.69|15.68|15.68|0
1715257800000|2024-05-09 12:30:00|15.67|15.67|15.79|15.79|15.82|15.82|15.66|15.66|0
1715258100000|2024-05-09 12:35:00|15.78|15.78|15.77|15.77|15.79|15.79|15.74|15.74|0
1715258400000|2024-05-09 12:40:00|15.76|15.76|16.02|16.02|16.02|16.02|15.76|15.76|0
1715258700000|2024-05-09 12:45:00|16.05|16.05|15.98|15.98|16.06|16.06|15.94|15.94|0
1715259000000|2024-05-09 12:50:00|15.97|15.97|15.89|15.89|15.98|15.98|15.89|15.89|0
1715259300000|2024-05-09 12:55:00|15.92|15.92|15.91|15.91|16.05|16.05|15.91|15.91|0
1715259600000|2024-05-09 13:00:00|15.92|15.92|15.92|15.92|15.99|15.99|15.88|15.88|0
1715259900000|2024-05-09 13:05:00|15.91|15.91|15.97|15.97|15.99|15.99|15.89|15.89|0
1715260200000|2024-05-09 13:10:00|15.98|15.98|15.94|15.94|15.98|15.98|15.94|15.94|0
1715260500000|2024-05-09 13:15:00|15.95|15.95|16.01|16.01|16.01|16.01|15.94|15.94|0
1715260800000|2024-05-09 13:20:00|16.03|16.03|16.04|16.04|16.05|16.05|16.01|16.01|0
1715261100000|2024-05-09 13:25:00|16.05|16.05|15.92|15.92|16.05|16.05|15.88|15.88|0
1715261400000|2024-05-09 13:30:00|16.05|16.05|16.03|16.03|16.26|16.26|15.76|15.76|0
1715261700000|2024-05-09 13:35:00|16.04|16.04|15.51|15.51|16.16|16.16|15.51|15.51|0
1715262000000|2024-05-09 13:40:00|15.54|15.54|15.38|15.38|15.56|15.56|15.35|15.35|0
1715262300000|2024-05-09 13:45:00|15.32|15.32|15.18|15.18|15.34|15.34|15.13|15.13|0
1715262600000|2024-05-09 13:50:00|15.2|15.2|15.12|15.12|15.23|15.23|14.98|14.98|0
1715262900000|2024-05-09 13:55:00|15.14|15.14|14.98|14.98|15.16|15.16|14.92|14.92|0
1715263200000|2024-05-09 14:00:00|14.99|14.99|15.16|15.16|15.16|15.16|14.98|14.98|0
1715263500000|2024-05-09 14:05:00|15.14|15.14|15.1|15.1|15.19|15.19|15.03|15.03|0
1715263800000|2024-05-09 14:10:00|15.09|15.09|15|15|15.16|15.16|15|15|0
1715264100000|2024-05-09 14:15:00|14.99|14.99|14.91|14.91|15.03|15.03|14.9|14.9|0
1715264400000|2024-05-09 14:20:00|14.89|14.89|15.04|15.04|15.08|15.08|14.89|14.89|0
1715264700000|2024-05-09 14:25:00|15.05|15.05|15.04|15.04|15.08|15.08|15.02|15.02|0
1715265000000|2024-05-09 14:30:00|15.03|15.03|14.98|14.98|15.04|15.04|14.96|14.96|0
1715265300000|2024-05-09 14:35:00|14.99|14.99|14.95|14.95|15.04|15.04|14.94|14.94|0
1715265600000|2024-05-09 14:40:00|14.96|14.96|14.93|14.93|15|15|14.93|14.93|0
1715265900000|2024-05-09 14:45:00|14.92|14.92|14.93|14.93|14.96|14.96|14.89|14.89|0
1715266200000|2024-05-09 14:50:00|14.91|14.91|14.77|14.77|14.91|14.91|14.77|14.77|0
1715266500000|2024-05-09 14:55:00|14.78|14.78|14.84|14.84|14.85|14.85|14.73|14.73|0
1715266800000|2024-05-09 15:00:00|14.83|14.83|14.87|14.87|14.91|14.91|14.83|14.83|0
1715267100000|2024-05-09 15:05:00|14.88|14.88|14.83|14.83|14.89|14.89|14.83|14.83|0
1715267400000|2024-05-09 15:10:00|14.82|14.82|14.84|14.84|14.87|14.87|14.8|14.8|0
1715267700000|2024-05-09 15:15:00|14.85|14.85|14.9|14.9|14.91|14.91|14.84|14.84|0
1715268000000|2024-05-09 15:20:00|14.91|14.91|14.94|14.94|14.96|14.96|14.91|14.91|0
1715268300000|2024-05-09 15:25:00|14.93|14.93|14.95|14.95|14.98|14.98|14.85|14.85|0
1715268600000|2024-05-09 15:30:00|14.96|14.96|14.95|14.95|15|15|14.95|14.95|0
1715268900000|2024-05-09 15:35:00|14.96|14.96|14.92|14.92|14.96|14.96|14.9|14.9|0
1715269200000|2024-05-09 15:40:00|14.89|14.89|14.78|14.78|14.89|14.89|14.76|14.76|0
1715269500000|2024-05-09 15:45:00|14.79|14.79|14.65|14.65|14.8|14.8|14.63|14.63|0
1715269800000|2024-05-09 15:50:00|14.64|14.64|14.62|14.62|14.64|14.64|14.58|14.58|0
1715270100000|2024-05-09 15:55:00|14.61|14.61|14.59|14.59|14.64|14.64|14.57|14.57|0
1715270400000|2024-05-09 16:00:00|14.58|14.58|14.67|14.67|14.68|14.68|14.58|14.58|0
1715270700000|2024-05-09 16:05:00|14.66|14.66|14.66|14.66|14.72|14.72|14.64|14.64|0
1715271000000|2024-05-09 16:10:00|14.65|14.65|14.58|14.58|14.65|14.65|14.57|14.57|0
1715271300000|2024-05-09 16:15:00|14.59|14.59|14.52|14.52|14.59|14.59|14.51|14.51|0
1715271600000|2024-05-09 16:20:00|14.51|14.51|14.56|14.56|14.61|14.61|14.51|14.51|0
1715271900000|2024-05-09 16:25:00|14.57|14.57|14.47|14.47|14.57|14.57|14.44|14.44|0
1715272200000|2024-05-09 16:30:00|14.46|14.46|14.46|14.46|14.51|14.51|14.44|14.44|0
1715272500000|2024-05-09 16:35:00|14.45|14.45|14.52|14.52|14.56|14.56|14.45|14.45|0
1715272800000|2024-05-09 16:40:00|14.51|14.51|14.55|14.55|14.57|14.57|14.5|14.5|0
1715273100000|2024-05-09 16:45:00|14.54|14.54|14.5|14.5|14.54|14.54|14.47|14.47|0
1715273400000|2024-05-09 16:50:00|14.51|14.51|14.51|14.51|14.51|14.51|14.47|14.47|0
1715273700000|2024-05-09 16:55:00|14.52|14.52|14.56|14.56|14.57|14.57|14.52|14.52|0
1715274000000|2024-05-09 17:00:00|14.55|14.55|14.49|14.49|14.55|14.55|14.48|14.48|0
1715274300000|2024-05-09 17:05:00|14.47|14.47|14.46|14.46|14.49|14.49|14.44|14.44|0
1715274600000|2024-05-09 17:10:00|14.47|14.47|14.39|14.39|14.47|14.47|14.39|14.39|0
1715274900000|2024-05-09 17:15:00|14.4|14.4|14.41|14.41|14.43|14.43|14.38|14.38|0
1715275200000|2024-05-09 17:20:00|14.4|14.4|14.34|14.34|14.4|14.4|14.32|14.32|0
1715275500000|2024-05-09 17:25:00|14.33|14.33|14.39|14.39|14.41|14.41|14.33|14.33|0
1715275800000|2024-05-09 17:30:00|14.38|14.38|14.42|14.42|14.46|14.46|14.38|14.38|0
1715276100000|2024-05-09 17:35:00|14.43|14.43|14.4|14.4|14.43|14.43|14.39|14.39|0
1715276400000|2024-05-09 17:40:00|14.41|14.41|14.36|14.36|14.41|14.41|14.36|14.36|0
1715276700000|2024-05-09 17:45:00|14.37|14.37|14.36|14.36|14.37|14.37|14.34|14.34|0
1715277000000|2024-05-09 17:50:00|14.35|14.35|14.37|14.37|14.37|14.37|14.34|14.34|0
1715277300000|2024-05-09 17:55:00|14.36|14.36|14.3|14.3|14.4|14.4|14.28|14.28|0
1715277600000|2024-05-09 18:00:00|14.29|14.29|14.27|14.27|14.31|14.31|14.27|14.27|0
1715277900000|2024-05-09 18:05:00|14.28|14.28|14.3|14.3|14.32|14.32|14.25|14.25|0
1715278200000|2024-05-09 18:10:00|14.29|14.29|14.33|14.33|14.34|14.34|14.29|14.29|0
1715278500000|2024-05-09 18:15:00|14.32|14.32|14.35|14.35|14.37|14.37|14.32|14.32|0
1715278800000|2024-05-09 18:20:00|14.36|14.36|14.33|14.33|14.37|14.37|14.33|14.33|0
1715279100000|2024-05-09 18:25:00|14.32|14.32|14.32|14.32|14.37|14.37|14.31|14.31|0
1715279400000|2024-05-09 18:30:00|14.31|14.31|14.29|14.29|14.37|14.37|14.25|14.25|0
1715279700000|2024-05-09 18:35:00|14.3|14.3|14.35|14.35|14.36|14.36|14.3|14.3|0
1715280000000|2024-05-09 18:40:00|14.34|14.34|14.38|14.38|14.4|14.4|14.34|14.34|0
1715280300000|2024-05-09 18:45:00|14.37|14.37|14.34|14.34|14.37|14.37|14.32|14.32|0
1715280600000|2024-05-09 18:50:00|14.32|14.32|14.37|14.37|14.37|14.37|14.32|14.32|0
1715280900000|2024-05-09 18:55:00|14.38|14.38|14.45|14.45|14.46|14.46|14.38|14.38|0
1715281200000|2024-05-09 19:00:00|14.46|14.46|14.51|14.51|14.53|14.53|14.44|14.44|0
1715281500000|2024-05-09 19:05:00|14.52|14.52|14.6|14.6|14.62|14.62|14.52|14.52|0
1715281800000|2024-05-09 19:10:00|14.61|14.61|14.53|14.53|14.63|14.63|14.51|14.51|0
1715282100000|2024-05-09 19:15:00|14.52|14.52|14.49|14.49|14.53|14.53|14.48|14.48|0
1715282400000|2024-05-09 19:20:00|14.5|14.5|14.55|14.55|14.57|14.57|14.49|14.49|0
1715282700000|2024-05-09 19:25:00|14.56|14.56|14.53|14.53|14.57|14.57|14.52|14.52|0
1715283000000|2024-05-09 19:30:00|14.54|14.54|14.66|14.66|14.67|14.67|14.53|14.53|0
1715283300000|2024-05-09 19:35:00|14.65|14.65|14.6|14.6|14.66|14.66|14.6|14.6|0
1715283600000|2024-05-09 19:40:00|14.59|14.59|14.56|14.56|14.59|14.59|14.55|14.55|0
1715283900000|2024-05-09 19:45:00|14.54|14.54|14.45|14.45|14.58|14.58|14.45|14.45|0
1715284200000|2024-05-09 19:50:00|14.46|14.46|14.52|14.52|14.54|14.54|14.44|14.44|0
1715284500000|2024-05-09 19:55:00|14.51|14.51|14.45|14.45|14.51|14.51|14.43|14.43|0
1715284800000|2024-05-09 20:00:00|14.46|14.46|14.47|14.47|14.47|14.47|14.46|14.46|0
1715285100000|2024-05-09 20:05:00|14.46|14.46|14.5|14.5|14.52|14.52|14.46|14.46|0
1715285400000|2024-05-09 20:10:00|14.49|14.49|14.49|14.49|14.49|14.49|14.48|14.48|0
1715285700000|2024-05-09 20:15:00|14.48|14.48|14.48|14.48|14.48|14.48|14.48|14.48|0
1715286000000|2024-05-09 20:20:00|14.47|14.47|14.47|14.47|14.51|14.51|14.47|14.47|0
1715286300000|2024-05-09 20:25:00|14.48|14.48|14.48|14.48|14.48|14.48|14.48|14.48|0
1715286600000|2024-05-09 20:30:00|14.49|14.49|14.49|14.49|14.51|14.51|14.47|14.47|0
1715286900000|2024-05-09 20:35:00|14.5|14.5|14.51|14.51|14.51|14.51|14.5|14.5|0
1715287500000|2024-05-09 20:45:00|14.5|14.5|14.51|14.51|14.51|14.51|14.5|14.5|0
1715287800000|2024-05-09 20:50:00|14.5|14.5|14.5|14.5|14.5|14.5|14.5|14.5|0
1715288400000|2024-05-09 21:00:00|14.49|14.49|14.49|14.49|14.49|14.49|14.49|14.49|0
1715289000000|2024-05-09 21:10:00|14.48|14.48|14.49|14.49|14.49|14.49|14.48|14.48|0
1715289900000|2024-05-09 21:25:00|14.48|14.48|14.48|14.48|14.48|14.48|14.47|14.47|0
1715290200000|2024-05-09 21:30:00|14.49|14.49|14.51|14.51|14.51|14.51|14.49|14.49|0
1715290800000|2024-05-09 21:40:00|14.5|14.5|14.5|14.5|14.5|14.5|14.49|14.49|0
1715291100000|2024-05-09 21:45:00|14.51|14.51|14.5|14.5|14.51|14.51|14.5|14.5|0
1715291400000|2024-05-09 21:50:00|14.51|14.51|14.5|14.5|14.51|14.51|14.5|14.5|0
1715291700000|2024-05-09 21:55:00|14.49|14.49|14.5|14.5|14.5|14.5|14.49|14.49|0
1715292000000|2024-05-09 22:00:00|14.51|14.51|14.5|14.5|14.51|14.51|14.5|14.5|0
1715293200000|2024-05-09 22:20:00|14.51|14.51|14.5|14.5|14.51|14.51|14.5|14.5|0
1715293500000|2024-05-09 22:25:00|14.51|14.51|14.5|14.5|14.51|14.51|14.5|14.5|0
1715293800000|2024-05-09 22:30:00|14.51|14.51|14.51|14.51|14.51|14.51|14.51|14.51|0
1715294100000|2024-05-09 22:35:00|14.5|14.5|14.5|14.5|14.5|14.5|14.5|14.5|0
1715294400000|2024-05-09 22:40:00|14.52|14.52|14.51|14.51|14.52|14.52|14.51|14.51|0
1715294700000|2024-05-09 22:45:00|14.5|14.5|14.52|14.52|14.52|14.52|14.5|14.5|0
1715295000000|2024-05-09 22:50:00|14.54|14.54|14.56|14.56|14.56|14.56|14.54|14.54|0
1715295300000|2024-05-09 22:55:00|14.57|14.57|14.57|14.57|14.57|14.57|14.55|14.55|0
1715295600000|2024-05-09 23:00:00|14.58|14.58|14.57|14.57|14.58|14.58|14.57|14.57|0
1715295900000|2024-05-09 23:05:00|14.58|14.58|14.62|14.62|14.62|14.62|14.58|14.58|0
1715296200000|2024-05-09 23:10:00|14.6|14.6|14.58|14.58|14.61|14.61|14.57|14.57|0
1715296500000|2024-05-09 23:15:00|14.6|14.6|14.61|14.61|14.61|14.61|14.59|14.59|0
1715296800000|2024-05-09 23:20:00|14.58|14.58|14.57|14.57|14.58|14.58|14.57|14.57|0
1715297100000|2024-05-09 23:25:00|14.56|14.56|14.56|14.56|14.58|14.58|14.55|14.55|0
1715297400000|2024-05-09 23:30:00|14.58|14.58|14.58|14.58|14.58|14.58|14.55|14.55|0
1715297700000|2024-05-09 23:35:00|14.57|14.57|14.57|14.57|14.58|14.58|14.57|14.57|0
1715298000000|2024-05-09 23:40:00|14.56|14.56|14.57|14.57|14.57|14.57|14.56|14.56|0
1715298300000|2024-05-09 23:45:00|14.56|14.56|14.57|14.57|14.57|14.57|14.55|14.55|0
1715298600000|2024-05-09 23:50:00|14.56|14.56|14.53|14.53|14.56|14.56|14.53|14.53|0
1715298900000|2024-05-09 23:55:00|14.52|14.52|14.53|14.53|14.57|14.57|14.52|14.52|0
1715299200000|2024-05-10 00:00:00|14.54|14.54|14.54|14.54|14.54|14.54|14.54|14.54|0
1715328000000|2024-05-10 08:00:00|14.61|14.61|14.6|14.6|14.61|14.61|14.51|14.51|0
1715328300000|2024-05-10 08:05:00|14.58|14.58|14.61|14.61|14.61|14.61|14.58|14.58|0
1715328900000|2024-05-10 08:15:00|14.6|14.6|14.6|14.6|14.62|14.62|14.6|14.6|0
1715329200000|2024-05-10 08:20:00|14.61|14.61|14.58|14.58|14.62|14.62|14.55|14.55|0
1715329500000|2024-05-10 08:25:00|14.59|14.59|14.6|14.6|14.6|14.6|14.55|14.55|0
1715329800000|2024-05-10 08:30:00|14.56|14.56|14.55|14.55|14.6|14.6|14.55|14.55|0
1715330100000|2024-05-10 08:35:00|14.58|14.58|14.58|14.58|14.58|14.58|14.58|14.58|0
1715330400000|2024-05-10 08:40:00|14.59|14.59|14.59|14.59|14.59|14.59|14.59|14.59|0
1715330700000|2024-05-10 08:45:00|14.6|14.6|14.62|14.62|14.62|14.62|14.6|14.6|0
1715331000000|2024-05-10 08:50:00|14.6|14.6|14.59|14.59|14.61|14.61|14.59|14.59|0
1715331300000|2024-05-10 08:55:00|14.6|14.6|14.61|14.61|14.61|14.61|14.6|14.6|0
1715331600000|2024-05-10 09:00:00|14.62|14.62|14.62|14.62|14.62|14.62|14.62|14.62|0
1715331900000|2024-05-10 09:05:00|14.61|14.61|14.61|14.61|14.61|14.61|14.57|14.57|0
1715332200000|2024-05-10 09:10:00|14.59|14.59|14.62|14.62|14.62|14.62|14.58|14.58|0
1715332500000|2024-05-10 09:15:00|14.6|14.6|14.61|14.61|14.61|14.61|14.6|14.6|0
1715333100000|2024-05-10 09:25:00|14.62|14.62|14.61|14.61|14.62|14.62|14.6|14.6|0
1715333400000|2024-05-10 09:30:00|14.62|14.62|14.63|14.63|14.63|14.63|14.62|14.62|0
1715333700000|2024-05-10 09:35:00|14.64|14.64|14.6|14.6|14.64|14.64|14.6|14.6|0
1715334000000|2024-05-10 09:40:00|14.62|14.62|14.64|14.64|14.64|14.64|14.62|14.62|0
1715334300000|2024-05-10 09:45:00|14.66|14.66|14.67|14.67|14.67|14.67|14.64|14.64|0
1715334600000|2024-05-10 09:50:00|14.66|14.66|14.65|14.65|14.66|14.66|14.65|14.65|0
1715334900000|2024-05-10 09:55:00|14.67|14.67|14.67|14.67|14.67|14.67|14.66|14.66|0
1715335500000|2024-05-10 10:05:00|14.66|14.66|14.69|14.69|14.69|14.69|14.65|14.65|0
1715335800000|2024-05-10 10:10:00|14.68|14.68|14.67|14.67|14.68|14.68|14.65|14.65|0
1715336400000|2024-05-10 10:20:00|14.68|14.68|14.67|14.67|14.68|14.68|14.67|14.67|0
1715336700000|2024-05-10 10:25:00|14.68|14.68|14.67|14.67|14.68|14.68|14.67|14.67|0
1715337000000|2024-05-10 10:30:00|14.62|14.62|14.63|14.63|14.66|14.66|14.62|14.62|0
1715337300000|2024-05-10 10:35:00|14.62|14.62|14.64|14.64|14.64|14.64|14.62|14.62|0
1715337600000|2024-05-10 10:40:00|14.66|14.66|14.66|14.66|14.66|14.66|14.66|14.66|0
1715337900000|2024-05-10 10:45:00|14.63|14.63|14.63|14.63|14.64|14.64|14.63|14.63|0
1715338200000|2024-05-10 10:50:00|14.67|14.67|14.68|14.68|14.68|14.68|14.67|14.67|0
1715338500000|2024-05-10 10:55:00|14.66|14.66|14.66|14.66|14.67|14.67|14.66|14.66|0
1715338800000|2024-05-10 11:00:00|14.65|14.65|14.66|14.66|14.66|14.66|14.65|14.65|0
1715339100000|2024-05-10 11:05:00|14.65|14.65|14.64|14.64|14.66|14.66|14.63|14.63|0
1715339400000|2024-05-10 11:10:00|14.62|14.62|14.62|14.62|14.62|14.62|14.62|14.62|0
1715339700000|2024-05-10 11:15:00|14.64|14.64|14.62|14.62|14.64|14.64|14.62|14.62|0
1715340000000|2024-05-10 11:20:00|14.64|14.64|14.62|14.62|14.65|14.65|14.61|14.61|0
1715340300000|2024-05-10 11:25:00|14.63|14.63|14.65|14.65|14.65|14.65|14.63|14.63|0
1715340600000|2024-05-10 11:30:00|14.63|14.63|14.64|14.64|14.66|14.66|14.62|14.62|0
1715340900000|2024-05-10 11:35:00|14.62|14.62|14.62|14.62|14.62|14.62|14.61|14.61|0
1715341200000|2024-05-10 11:40:00|14.61|14.61|14.6|14.6|14.62|14.62|14.6|14.6|0
1715341500000|2024-05-10 11:45:00|14.62|14.62|14.59|14.59|14.62|14.62|14.59|14.59|0
1715341800000|2024-05-10 11:50:00|14.6|14.6|14.6|14.6|14.6|14.6|14.6|14.6|0
1715342100000|2024-05-10 11:55:00|14.59|14.59|14.59|14.59|14.59|14.59|14.59|14.59|0
1715342400000|2024-05-10 12:00:00|14.61|14.61|14.59|14.59|14.61|14.61|14.59|14.59|0
1715342700000|2024-05-10 12:05:00|14.58|14.58|14.6|14.6|14.61|14.61|14.58|14.58|0
1715343000000|2024-05-10 12:10:00|14.59|14.59|14.62|14.62|14.63|14.63|14.59|14.59|0
1715343300000|2024-05-10 12:15:00|14.61|14.61|14.63|14.63|14.64|14.64|14.61|14.61|0
1715343900000|2024-05-10 12:25:00|14.64|14.64|14.64|14.64|14.65|14.65|14.63|14.63|0
1715344200000|2024-05-10 12:30:00|14.65|14.65|14.61|14.61|14.65|14.65|14.61|14.61|0
1715344500000|2024-05-10 12:35:00|14.62|14.62|14.61|14.61|14.63|14.63|14.61|14.61|0
1715344800000|2024-05-10 12:40:00|14.59|14.59|14.59|14.59|14.62|14.62|14.58|14.58|0
1715345100000|2024-05-10 12:45:00|14.6|14.6|14.59|14.59|14.6|14.6|14.55|14.55|0
1715345700000|2024-05-10 12:55:00|14.58|14.58|14.57|14.57|14.58|14.58|14.57|14.57|0
1715346000000|2024-05-10 13:00:00|14.58|14.58|14.63|14.63|14.63|14.63|14.56|14.56|0
1715346300000|2024-05-10 13:05:00|14.58|14.58|14.59|14.59|14.59|14.59|14.55|14.55|0
1715346600000|2024-05-10 13:10:00|14.58|14.58|14.58|14.58|14.58|14.58|14.58|14.58|0
1715346900000|2024-05-10 13:15:00|14.59|14.59|14.58|14.58|14.59|14.59|14.58|14.58|0
1715347200000|2024-05-10 13:20:00|14.59|14.59|14.58|14.58|14.59|14.59|14.57|14.57|0
1715347500000|2024-05-10 13:25:00|14.61|14.61|14.56|14.56|14.62|14.62|14.56|14.56|0
1715347800000|2024-05-10 13:30:00|14.59|14.59|14.49|14.49|14.75|14.75|14.43|14.43|0
1715348100000|2024-05-10 13:35:00|14.52|14.52|14.37|14.37|14.52|14.52|14.31|14.31|0
1715348400000|2024-05-10 13:40:00|14.39|14.39|14.34|14.34|14.39|14.39|14.31|14.31|0
1715348700000|2024-05-10 13:45:00|14.36|14.36|14.5|14.5|14.52|14.52|14.33|14.33|0
1715349000000|2024-05-10 13:50:00|14.52|14.52|14.57|14.57|14.58|14.58|14.49|14.49|0
1715349300000|2024-05-10 13:55:00|14.58|14.58|14.48|14.48|14.59|14.59|14.47|14.47|0
1715349600000|2024-05-10 14:00:00|14.47|14.47|14.35|14.35|14.47|14.47|14.35|14.35|0
1715349900000|2024-05-10 14:05:00|14.38|14.38|14.33|14.33|14.38|14.38|14.25|14.25|0
1715350200000|2024-05-10 14:10:00|14.34|14.34|14.32|14.32|14.34|14.34|14.27|14.27|0
1715350500000|2024-05-10 14:15:00|14.31|14.31|14.32|14.32|14.33|14.33|14.29|14.29|0
1715350800000|2024-05-10 14:20:00|14.31|14.31|14.27|14.27|14.31|14.31|14.23|14.23|0
1715351100000|2024-05-10 14:25:00|14.26|14.26|14.14|14.14|14.26|14.26|14.13|14.13|0
1715351400000|2024-05-10 14:30:00|14.15|14.15|14.09|14.09|14.15|14.15|14.06|14.06|0
1715351700000|2024-05-10 14:35:00|14.08|14.08|14.05|14.05|14.08|14.08|14|14|0
1715352000000|2024-05-10 14:40:00|14.06|14.06|14.01|14.01|14.06|14.06|14|14|0
1715352300000|2024-05-10 14:45:00|14.03|14.03|14|14|14.04|14.04|13.97|13.97|0
1715352600000|2024-05-10 14:50:00|14.02|14.02|13.89|13.89|14.02|14.02|13.88|13.88|0
1715352900000|2024-05-10 14:55:00|13.9|13.9|13.92|13.92|13.96|13.96|13.87|13.87|0
1715353200000|2024-05-10 15:00:00|13.91|13.91|13.92|13.92|13.96|13.96|13.91|13.91|0
1715353500000|2024-05-10 15:05:00|13.91|13.91|13.95|13.95|13.96|13.96|13.91|13.91|0
1715353800000|2024-05-10 15:10:00|13.96|13.96|13.94|13.94|13.96|13.96|13.94|13.94|0
1715354100000|2024-05-10 15:15:00|13.95|13.95|13.93|13.93|13.96|13.96|13.92|13.92|0
1715354400000|2024-05-10 15:20:00|13.94|13.94|13.95|13.95|13.99|13.99|13.93|13.93|0
1715354700000|2024-05-10 15:25:00|13.96|13.96|13.94|13.94|13.99|13.99|13.94|13.94|0
1715355000000|2024-05-10 15:30:00|13.92|13.92|13.91|13.91|13.93|13.93|13.89|13.89|0
1715355300000|2024-05-10 15:35:00|13.92|13.92|13.97|13.97|14|14|13.92|13.92|0
1715355600000|2024-05-10 15:40:00|13.98|13.98|13.89|13.89|13.99|13.99|13.89|13.89|0
1715355900000|2024-05-10 15:45:00|13.9|13.9|13.94|13.94|13.94|13.94|13.85|13.85|0
1715356200000|2024-05-10 15:50:00|13.93|13.93|13.97|13.97|13.99|13.99|13.93|13.93|0
1715356500000|2024-05-10 15:55:00|13.98|13.98|13.99|13.99|14.01|14.01|13.98|13.98|0
1715356800000|2024-05-10 16:00:00|13.98|13.98|13.97|13.97|13.98|13.98|13.93|13.93|0
1715357100000|2024-05-10 16:05:00|13.98|13.98|14.02|14.02|14.02|14.02|13.93|13.93|0
1715357400000|2024-05-10 16:10:00|14.03|14.03|14.03|14.03|14.05|14.05|14|14|0
1715357700000|2024-05-10 16:15:00|14.04|14.04|14.02|14.02|14.06|14.06|14|14|0
1715358000000|2024-05-10 16:20:00|14.01|14.01|14.05|14.05|14.06|14.06|14.01|14.01|0
1715358300000|2024-05-10 16:25:00|14.06|14.06|14.01|14.01|14.06|14.06|14|14|0
1715358600000|2024-05-10 16:30:00|14.02|14.02|13.97|13.97|14.02|14.02|13.95|13.95|0
1715358900000|2024-05-10 16:35:00|13.98|13.98|13.94|13.94|13.98|13.98|13.94|13.94|0
1715359200000|2024-05-10 16:40:00|13.95|13.95|13.93|13.93|13.96|13.96|13.93|13.93|0
1715359500000|2024-05-10 16:45:00|13.94|13.94|13.93|13.93|13.95|13.95|13.92|13.92|0
1715359800000|2024-05-10 16:50:00|13.94|13.94|13.95|13.95|13.96|13.96|13.91|13.91|0
1715360100000|2024-05-10 16:55:00|13.94|13.94|13.96|13.96|13.96|13.96|13.93|13.93|0
1715360400000|2024-05-10 17:00:00|13.95|13.95|13.93|13.93|13.96|13.96|13.89|13.89|0
1715360700000|2024-05-10 17:05:00|13.91|13.91|13.91|13.91|13.93|13.93|13.9|13.9|0
1715361000000|2024-05-10 17:10:00|13.9|13.9|13.91|13.91|13.92|13.92|13.89|13.89|0
1715361300000|2024-05-10 17:15:00|13.89|13.89|13.87|13.87|13.9|13.9|13.86|13.86|0
1715361600000|2024-05-10 17:20:00|13.88|13.88|13.8|13.8|13.88|13.88|13.79|13.79|0
1715361900000|2024-05-10 17:25:00|13.78|13.78|13.81|13.81|13.83|13.83|13.77|13.77|0
1715362200000|2024-05-10 17:30:00|13.82|13.82|13.84|13.84|13.84|13.84|13.8|13.8|0
1715362500000|2024-05-10 17:35:00|13.85|13.85|13.82|13.82|13.87|13.87|13.82|13.82|0
1715362800000|2024-05-10 17:40:00|13.83|13.83|13.83|13.83|13.86|13.86|13.81|13.81|0
1715363100000|2024-05-10 17:45:00|13.84|13.84|13.79|13.79|13.85|13.85|13.79|13.79|0
1715363400000|2024-05-10 17:50:00|13.8|13.8|13.78|13.78|13.81|13.81|13.77|13.77|0
1715363700000|2024-05-10 17:55:00|13.79|13.79|13.81|13.81|13.81|13.81|13.78|13.78|0
1715364000000|2024-05-10 18:00:00|13.8|13.8|13.77|13.77|13.8|13.8|13.76|13.76|0
1715364300000|2024-05-10 18:05:00|13.78|13.78|13.79|13.79|13.79|13.79|13.74|13.74|0
1715364600000|2024-05-10 18:10:00|13.78|13.78|13.79|13.79|13.81|13.81|13.78|13.78|0
1715364900000|2024-05-10 18:15:00|13.78|13.78|13.76|13.76|13.8|13.8|13.76|13.76|0
1715365200000|2024-05-10 18:20:00|13.75|13.75|13.74|13.74|13.76|13.76|13.73|13.73|0
1715365500000|2024-05-10 18:25:00|13.75|13.75|13.74|13.74|13.75|13.75|13.71|13.71|0
1715365800000|2024-05-10 18:30:00|13.73|13.73|13.71|13.71|13.76|13.76|13.71|13.71|0
1715366100000|2024-05-10 18:35:00|13.7|13.7|13.73|13.73|13.74|13.74|13.7|13.7|0
1715366400000|2024-05-10 18:40:00|13.72|13.72|13.76|13.76|13.76|13.76|13.71|13.71|0
1715366700000|2024-05-10 18:45:00|13.75|13.75|13.71|13.71|13.76|13.76|13.71|13.71|0
1715367000000|2024-05-10 18:50:00|13.72|13.72|13.71|13.71|13.73|13.73|13.71|13.71|0
1715367300000|2024-05-10 18:55:00|13.72|13.72|13.71|13.71|13.74|13.74|13.71|13.71|0
1715367600000|2024-05-10 19:00:00|13.72|13.72|13.76|13.76|13.77|13.77|13.7|13.7|0
1715367900000|2024-05-10 19:05:00|13.78|13.78|13.75|13.75|13.78|13.78|13.74|13.74|0
1715368200000|2024-05-10 19:10:00|13.74|13.74|13.73|13.73|13.75|13.75|13.72|13.72|0
1715368500000|2024-05-10 19:15:00|13.72|13.72|13.79|13.79|13.79|13.79|13.72|13.72|0
1715368800000|2024-05-10 19:20:00|13.78|13.78|13.78|13.78|13.81|13.81|13.78|13.78|0
1715369100000|2024-05-10 19:25:00|13.79|13.79|13.81|13.81|13.82|13.82|13.79|13.79|0
1715369400000|2024-05-10 19:30:00|13.82|13.82|13.76|13.76|13.83|13.83|13.76|13.76|0
1715369700000|2024-05-10 19:35:00|13.77|13.77|13.68|13.68|13.77|13.77|13.68|13.68|0
1715370000000|2024-05-10 19:40:00|13.66|13.66|13.67|13.67|13.7|13.7|13.66|13.66|0
1715370300000|2024-05-10 19:45:00|13.66|13.66|13.63|13.63|13.66|13.66|13.63|13.63|0
1715370600000|2024-05-10 19:50:00|13.64|13.64|13.63|13.63|13.66|13.66|13.6|13.6|0
1715370900000|2024-05-10 19:55:00|13.61|13.61|13.56|13.56|13.62|13.62|13.55|13.55|0
1715371200000|2024-05-10 20:00:00|13.6|13.6|13.57|13.57|13.6|13.6|13.56|13.56|0
1715587200000|2024-05-13 08:00:00|13.62|13.62|13.66|13.66|13.66|13.66|13.46|13.46|0
1715587500000|2024-05-13 08:05:00|13.71|13.71|13.71|13.71|13.74|13.74|13.69|13.69|0
1715587800000|2024-05-13 08:10:00|13.73|13.73|13.71|13.71|13.73|13.73|13.71|13.71|0
1715588100000|2024-05-13 08:15:00|13.66|13.66|13.71|13.71|13.71|13.71|13.66|13.66|0
1715588400000|2024-05-13 08:20:00|13.73|13.73|13.71|13.71|13.76|13.76|13.71|13.71|0
1715588700000|2024-05-13 08:25:00|13.72|13.72|13.71|13.71|13.72|13.72|13.71|13.71|0
1715589000000|2024-05-13 08:30:00|13.72|13.72|13.72|13.72|13.73|13.73|13.7|13.7|0
1715589300000|2024-05-13 08:35:00|13.71|13.71|13.71|13.71|13.71|13.71|13.71|13.71|0
1715589600000|2024-05-13 08:40:00|13.73|13.73|13.71|13.71|13.73|13.73|13.71|13.71|0
1715589900000|2024-05-13 08:45:00|13.73|13.73|13.71|13.71|13.73|13.73|13.71|13.71|0
1715590200000|2024-05-13 08:50:00|13.73|13.73|13.71|13.71|13.73|13.73|13.71|13.71|0
1715590500000|2024-05-13 08:55:00|13.72|13.72|13.73|13.73|13.73|13.73|13.71|13.71|0
1715590800000|2024-05-13 09:00:00|13.72|13.72|13.72|13.72|13.72|13.72|13.72|13.72|0
1715591100000|2024-05-13 09:05:00|13.73|13.73|13.73|13.73|13.73|13.73|13.73|13.73|0
1715591700000|2024-05-13 09:15:00|13.75|13.75|13.77|13.77|13.77|13.77|13.75|13.75|0
1715592000000|2024-05-13 09:20:00|13.74|13.74|13.76|13.76|13.76|13.76|13.74|13.74|0
1715592300000|2024-05-13 09:25:00|13.74|13.74|13.76|13.76|13.76|13.76|13.73|13.73|0
1715592900000|2024-05-13 09:35:00|13.75|13.75|13.75|13.75|13.75|13.75|13.74|13.74|0
1715593200000|2024-05-13 09:40:00|13.76|13.76|13.75|13.75|13.76|13.76|13.74|13.74|0
1715593500000|2024-05-13 09:45:00|13.74|13.74|13.74|13.74|13.76|13.76|13.74|13.74|0
1715593800000|2024-05-13 09:50:00|13.75|13.75|13.76|13.76|13.77|13.77|13.75|13.75|0
1715594100000|2024-05-13 09:55:00|13.78|13.78|13.73|13.73|13.78|13.78|13.73|13.73|0
1715594400000|2024-05-13 10:00:00|13.71|13.71|13.71|13.71|13.71|13.71|13.71|13.71|0
1715594700000|2024-05-13 10:05:00|13.76|13.76|13.73|13.73|13.76|13.76|13.73|13.73|0
1715595600000|2024-05-13 10:20:00|13.72|13.72|13.76|13.76|13.76|13.76|13.72|13.72|0
1715595900000|2024-05-13 10:25:00|13.75|13.75|13.75|13.75|13.75|13.75|13.75|13.75|0
1715596200000|2024-05-13 10:30:00|13.74|13.74|13.74|13.74|13.76|13.76|13.74|13.74|0
1715596800000|2024-05-13 10:40:00|13.75|13.75|13.75|13.75|13.75|13.75|13.75|13.75|0
1715597100000|2024-05-13 10:45:00|13.76|13.76|13.76|13.76|13.76|13.76|13.76|13.76|0
1715597400000|2024-05-13 10:50:00|13.74|13.74|13.75|13.75|13.75|13.75|13.73|13.73|0
1715598000000|2024-05-13 11:00:00|13.73|13.73|13.73|13.73|13.73|13.73|13.72|13.72|0
1715598300000|2024-05-13 11:05:00|13.72|13.72|13.71|13.71|13.72|13.72|13.71|13.71|0
1715598600000|2024-05-13 11:10:00|13.72|13.72|13.74|13.74|13.74|13.74|13.71|13.71|0
1715598900000|2024-05-13 11:15:00|13.75|13.75|13.75|13.75|13.75|13.75|13.74|13.74|0
1715599200000|2024-05-13 11:20:00|13.74|13.74|13.75|13.75|13.75|13.75|13.73|13.73|0
1715599500000|2024-05-13 11:25:00|13.76|13.76|13.84|13.84|13.86|13.86|13.76|13.76|0
1715599800000|2024-05-13 11:30:00|13.83|13.83|13.82|13.82|13.83|13.83|13.78|13.78|0
1715600100000|2024-05-13 11:35:00|13.81|13.81|13.81|13.81|13.82|13.82|13.79|13.79|0
1715600700000|2024-05-13 11:45:00|13.83|13.83|13.81|13.81|13.83|13.83|13.81|13.81|0
1715601000000|2024-05-13 11:50:00|13.8|13.8|13.79|13.79|13.8|13.8|13.79|13.79|0
1715601300000|2024-05-13 11:55:00|13.77|13.77|13.78|13.78|13.78|13.78|13.76|13.76|0
1715601600000|2024-05-13 12:00:00|13.75|13.75|13.75|13.75|13.77|13.77|13.75|13.75|0
1715601900000|2024-05-13 12:05:00|13.87|13.87|13.86|13.86|13.93|13.93|13.86|13.86|0
1715602200000|2024-05-13 12:10:00|13.85|13.85|13.81|13.81|13.87|13.87|13.81|13.81|0
1715602500000|2024-05-13 12:15:00|13.82|13.82|13.86|13.86|13.86|13.86|13.82|13.82|0
1715602800000|2024-05-13 12:20:00|13.81|13.81|13.81|13.81|13.83|13.83|13.81|13.81|0
1715603100000|2024-05-13 12:25:00|13.8|13.8|13.85|13.85|13.86|13.86|13.8|13.8|0
1715603400000|2024-05-13 12:30:00|13.86|13.86|13.87|13.87|13.87|13.87|13.84|13.84|0
1715603700000|2024-05-13 12:35:00|13.84|13.84|13.85|13.85|13.86|13.86|13.84|13.84|0
1715604000000|2024-05-13 12:40:00|13.86|13.86|13.85|13.85|13.86|13.86|13.84|13.84|0
1715604300000|2024-05-13 12:45:00|13.84|13.84|13.83|13.83|13.85|13.85|13.82|13.82|0
1715604600000|2024-05-13 12:50:00|13.81|13.81|13.81|13.81|13.82|13.82|13.8|13.8|0
1715604900000|2024-05-13 12:55:00|13.82|13.82|13.86|13.86|13.87|13.87|13.82|13.82|0
1715605200000|2024-05-13 13:00:00|13.87|13.87|13.91|13.91|13.91|13.91|13.86|13.86|0
1715605500000|2024-05-13 13:05:00|13.89|13.89|13.93|13.93|13.93|13.93|13.88|13.88|0
1715605800000|2024-05-13 13:10:00|13.92|13.92|13.92|13.92|13.95|13.95|13.9|13.9|0
1715606100000|2024-05-13 13:15:00|13.91|13.91|13.91|13.91|13.91|13.91|13.83|13.83|0
1715606400000|2024-05-13 13:20:00|13.9|13.9|13.89|13.89|13.91|13.91|13.88|13.88|0
1715606700000|2024-05-13 13:25:00|13.9|13.9|13.91|13.91|14.01|14.01|13.9|13.9|0
1715607000000|2024-05-13 13:30:00|13.88|13.88|14|14|14.15|14.15|13.88|13.88|0
1715607300000|2024-05-13 13:35:00|14.05|14.05|14.01|14.01|14.09|14.09|13.94|13.94|0
1715607600000|2024-05-13 13:40:00|14|14|13.91|13.91|14.02|14.02|13.91|13.91|0
1715607900000|2024-05-13 13:45:00|13.93|13.93|14.16|14.16|14.18|14.18|13.91|13.91|0
1715608200000|2024-05-13 13:50:00|14.17|14.17|14.33|14.33|14.34|14.34|14.17|14.17|0
1715608500000|2024-05-13 13:55:00|14.34|14.34|14.3|14.3|14.35|14.35|14.29|14.29|0
1715608800000|2024-05-13 14:00:00|14.28|14.28|14.32|14.32|14.33|14.33|14.18|14.18|0
1715609100000|2024-05-13 14:05:00|14.33|14.33|14.5|14.5|14.52|14.52|14.33|14.33|0
1715609400000|2024-05-13 14:10:00|14.49|14.49|14.44|14.44|14.52|14.52|14.4|14.4|0
1715609700000|2024-05-13 14:15:00|14.45|14.45|14.49|14.49|14.51|14.51|14.45|14.45|0
1715610000000|2024-05-13 14:20:00|14.51|14.51|14.58|14.58|14.6|14.6|14.5|14.5|0
1715610300000|2024-05-13 14:25:00|14.59|14.59|14.7|14.7|14.72|14.72|14.58|14.58|0
1715610600000|2024-05-13 14:30:00|14.69|14.69|14.62|14.62|14.71|14.71|14.58|14.58|0
1715610900000|2024-05-13 14:35:00|14.63|14.63|14.51|14.51|14.64|14.64|14.51|14.51|0
1715611200000|2024-05-13 14:40:00|14.5|14.5|14.48|14.48|14.54|14.54|14.48|14.48|0
1715611500000|2024-05-13 14:45:00|14.47|14.47|14.52|14.52|14.53|14.53|14.47|14.47|0
1715611800000|2024-05-13 14:50:00|14.51|14.51|14.41|14.41|14.53|14.53|14.4|14.4|0
1715612100000|2024-05-13 14:55:00|14.42|14.42|14.38|14.38|14.44|14.44|14.37|14.37|0
1715612400000|2024-05-13 15:00:00|14.39|14.39|14.41|14.41|14.43|14.43|14.37|14.37|0
1715612700000|2024-05-13 15:05:00|14.42|14.42|14.48|14.48|14.48|14.48|14.4|14.4|0
1715613000000|2024-05-13 15:10:00|14.49|14.49|14.5|14.5|14.5|14.5|14.47|14.47|0
1715613300000|2024-05-13 15:15:00|14.49|14.49|14.49|14.49|14.54|14.54|14.47|14.47|0
1715613600000|2024-05-13 15:20:00|14.47|14.47|14.53|14.53|14.55|14.55|14.47|14.47|0
1715613900000|2024-05-13 15:25:00|14.54|14.54|14.47|14.47|14.55|14.55|14.46|14.46|0
1715614200000|2024-05-13 15:30:00|14.46|14.46|14.44|14.44|14.47|14.47|14.41|14.41|0
1715614500000|2024-05-13 15:35:00|14.43|14.43|14.39|14.39|14.44|14.44|14.37|14.37|0
1715614800000|2024-05-13 15:40:00|14.42|14.42|14.37|14.37|14.43|14.43|14.37|14.37|0
1715615100000|2024-05-13 15:45:00|14.38|14.38|14.32|14.32|14.38|14.38|14.32|14.32|0
1715615400000|2024-05-13 15:50:00|14.33|14.33|14.34|14.34|14.35|14.35|14.3|14.3|0
1715615700000|2024-05-13 15:55:00|14.35|14.35|14.32|14.32|14.35|14.35|14.31|14.31|0
1715616000000|2024-05-13 16:00:00|14.31|14.31|14.34|14.34|14.38|14.38|14.31|14.31|0
1715616300000|2024-05-13 16:05:00|14.33|14.33|14.3|14.3|14.33|14.33|14.29|14.29|0
1715616600000|2024-05-13 16:10:00|14.31|14.31|14.3|14.3|14.35|14.35|14.29|14.29|0
1715616900000|2024-05-13 16:15:00|14.29|14.29|14.27|14.27|14.31|14.31|14.25|14.25|0
1715617200000|2024-05-13 16:20:00|14.28|14.28|14.23|14.23|14.28|14.28|14.23|14.23|0
1715617500000|2024-05-13 16:25:00|14.24|14.24|14.26|14.26|14.27|14.27|14.21|14.21|0
1715617800000|2024-05-13 16:30:00|14.27|14.27|14.25|14.25|14.28|14.28|14.24|14.24|0
1715618100000|2024-05-13 16:35:00|14.26|14.26|14.27|14.27|14.33|14.33|14.26|14.26|0
1715618400000|2024-05-13 16:40:00|14.28|14.28|14.38|14.38|14.38|14.38|14.27|14.27|0
1715618700000|2024-05-13 16:45:00|14.37|14.37|14.3|14.3|14.37|14.37|14.3|14.3|0
1715619000000|2024-05-13 16:50:00|14.31|14.31|14.27|14.27|14.31|14.31|14.27|14.27|0
1715619300000|2024-05-13 16:55:00|14.26|14.26|14.25|14.25|14.27|14.27|14.22|14.22|0
1715619600000|2024-05-13 17:00:00|14.24|14.24|14.18|14.18|14.24|14.24|14.16|14.16|0
1715619900000|2024-05-13 17:05:00|14.17|14.17|14.11|14.11|14.17|14.17|14.11|14.11|0
1715620200000|2024-05-13 17:10:00|14.1|14.1|14.1|14.1|14.12|14.12|14.09|14.09|0
1715620500000|2024-05-13 17:15:00|14.11|14.11|14.1|14.1|14.13|14.13|14.1|14.1|0
1715620800000|2024-05-13 17:20:00|14.08|14.08|14.08|14.08|14.11|14.11|14.07|14.07|0
1715621100000|2024-05-13 17:25:00|14.09|14.09|14.14|14.14|14.14|14.14|14.09|14.09|0
1715621400000|2024-05-13 17:30:00|14.13|14.13|14.13|14.13|14.16|14.16|14.11|14.11|0
1715621700000|2024-05-13 17:35:00|14.14|14.14|14.08|14.08|14.14|14.14|14.08|14.08|0
1715622000000|2024-05-13 17:40:00|14.09|14.09|14.07|14.07|14.1|14.1|14.07|14.07|0
1715622300000|2024-05-13 17:45:00|14.06|14.06|14.06|14.06|14.08|14.08|14.05|14.05|0
1715622600000|2024-05-13 17:50:00|14.07|14.07|14.07|14.07|14.07|14.07|14.05|14.05|0
1715622900000|2024-05-13 17:55:00|14.06|14.06|14.09|14.09|14.09|14.09|14.05|14.05|0
1715623200000|2024-05-13 18:00:00|14.1|14.1|14.04|14.04|14.1|14.1|14.04|14.04|0
1715623500000|2024-05-13 18:05:00|14.03|14.03|14.08|14.08|14.08|14.08|14.03|14.03|0
1715623800000|2024-05-13 18:10:00|14.07|14.07|14.06|14.06|14.08|14.08|14.06|14.06|0
1715624100000|2024-05-13 18:15:00|14.05|14.05|14.11|14.11|14.11|14.11|14.05|14.05|0
1715624400000|2024-05-13 18:20:00|14.1|14.1|14.11|14.11|14.11|14.11|14.09|14.09|0
1715624700000|2024-05-13 18:25:00|14.1|14.1|14.09|14.09|14.11|14.11|14.07|14.07|0
1715625000000|2024-05-13 18:30:00|14.08|14.08|14.14|14.14|14.14|14.14|14.08|14.08|0
1715625300000|2024-05-13 18:35:00|14.15|14.15|14.12|14.12|14.16|14.16|14.12|14.12|0
1715625600000|2024-05-13 18:40:00|14.13|14.13|14.15|14.15|14.16|14.16|14.12|14.12|0
1715625900000|2024-05-13 18:45:00|14.16|14.16|14.16|14.16|14.18|14.18|14.15|14.15|0
1715626200000|2024-05-13 18:50:00|14.18|14.18|14.16|14.16|14.18|14.18|14.16|14.16|0
1715626500000|2024-05-13 18:55:00|14.15|14.15|14.13|14.13|14.15|14.15|14.12|14.12|0
1715626800000|2024-05-13 19:00:00|14.12|14.12|14.15|14.15|14.16|14.16|14.12|14.12|0
1715627100000|2024-05-13 19:05:00|14.16|14.16|14.12|14.12|14.17|14.17|14.11|14.11|0
1715627400000|2024-05-13 19:10:00|14.11|14.11|14.12|14.12|14.12|14.12|14.11|14.11|0
1715627700000|2024-05-13 19:15:00|14.11|14.11|14.14|14.14|14.15|14.15|14.11|14.11|0
1715628000000|2024-05-13 19:20:00|14.13|14.13|14.09|14.09|14.14|14.14|14.09|14.09|0
1715628300000|2024-05-13 19:25:00|14.1|14.1|14.1|14.1|14.11|14.11|14.09|14.09|0
1715628600000|2024-05-13 19:30:00|14.11|14.11|14.08|14.08|14.11|14.11|14.06|14.06|0
1715628900000|2024-05-13 19:35:00|14.09|14.09|14.05|14.05|14.09|14.09|14.05|14.05|0
1715629200000|2024-05-13 19:40:00|14.04|14.04|14.05|14.05|14.07|14.07|14.04|14.04|0
1715629500000|2024-05-13 19:45:00|14.06|14.06|14.05|14.05|14.07|14.07|14.04|14.04|0
1715629800000|2024-05-13 19:50:00|14.04|14.04|14.08|14.08|14.08|14.08|14.02|14.02|0
1715630100000|2024-05-13 19:55:00|14.09|14.09|14.13|14.13|14.13|14.13|14.07|14.07|0
1715630400000|2024-05-13 20:00:00|14.18|14.18|14.11|14.11|14.18|14.18|14.09|14.09|0
1715630700000|2024-05-13 20:05:00|14.09|14.09|14.13|14.13|14.14|14.14|14.09|14.09|0
1715631000000|2024-05-13 20:10:00|14.12|14.12|14.13|14.13|14.13|14.13|14.11|14.11|0
1715631300000|2024-05-13 20:15:00|14.12|14.12|14.13|14.13|14.13|14.13|14.11|14.11|0
1715631600000|2024-05-13 20:20:00|14.15|14.15|14.14|14.14|14.16|14.16|14.14|14.14|0
1715631900000|2024-05-13 20:25:00|14.15|14.15|14.16|14.16|14.16|14.16|14.15|14.15|0
1715632200000|2024-05-13 20:30:00|14.15|14.15|14.16|14.16|14.16|14.16|14.14|14.14|0
1715632800000|2024-05-13 20:40:00|14.21|14.21|14.22|14.22|14.22|14.22|14.21|14.21|0
1715633100000|2024-05-13 20:45:00|14.21|14.21|14.22|14.22|14.22|14.22|14.21|14.21|0
1715633400000|2024-05-13 20:50:00|14.21|14.21|14.22|14.22|14.22|14.22|14.21|14.21|0
1715634000000|2024-05-13 21:00:00|14.21|14.21|14.21|14.21|14.21|14.21|14.21|14.21|0
1715634300000|2024-05-13 21:05:00|14.22|14.22|14.23|14.23|14.23|14.23|14.22|14.22|0
1715634600000|2024-05-13 21:10:00|14.22|14.22|14.23|14.23|14.23|14.23|14.22|14.22|0
1715634900000|2024-05-13 21:15:00|14.24|14.24|14.22|14.22|14.24|14.24|14.22|14.22|0
1715635200000|2024-05-13 21:20:00|14.23|14.23|14.21|14.21|14.23|14.23|14.21|14.21|0
1715635500000|2024-05-13 21:25:00|14.22|14.22|14.15|14.15|14.22|14.22|14.15|14.15|0
1715635800000|2024-05-13 21:30:00|14.2|14.2|14.16|14.16|14.2|14.2|14.14|14.14|0
1715636100000|2024-05-13 21:35:00|14.2|14.2|14.18|14.18|14.2|14.2|14.17|14.17|0
1715636400000|2024-05-13 21:40:00|14.17|14.17|14.17|14.17|14.17|14.17|14.17|14.17|0
1715636700000|2024-05-13 21:45:00|14.19|14.19|14.18|14.18|14.19|14.19|14.18|14.18|0
1715637300000|2024-05-13 21:55:00|14.2|14.2|14.21|14.21|14.21|14.21|14.17|14.17|0
1715637600000|2024-05-13 22:00:00|14.22|14.22|14.2|14.2|14.22|14.22|14.2|14.2|0
1715637900000|2024-05-13 22:05:00|14.22|14.22|14.24|14.24|14.24|14.24|14.22|14.22|0
1715638200000|2024-05-13 22:10:00|14.23|14.23|14.24|14.24|14.24|14.24|14.23|14.23|0
1715638500000|2024-05-13 22:15:00|14.21|14.21|14.24|14.24|14.24|14.24|14.21|14.21|0
1715638800000|2024-05-13 22:20:00|14.23|14.23|14.23|14.23|14.23|14.23|14.23|14.23|0
1715639100000|2024-05-13 22:25:00|14.22|14.22|14.21|14.21|14.22|14.22|14.21|14.21|0
1715639400000|2024-05-13 22:30:00|14.2|14.2|14.19|14.19|14.2|14.2|14.19|14.19|0
1715639700000|2024-05-13 22:35:00|14.21|14.21|14.21|14.21|14.21|14.21|14.21|14.21|0
1715640300000|2024-05-13 22:45:00|14.2|14.2|14.21|14.21|14.21|14.21|14.2|14.2|0
1715641200000|2024-05-13 23:00:00|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|0
1715641500000|2024-05-13 23:05:00|14.21|14.21|14.21|14.21|14.21|14.21|14.2|14.2|0
1715641800000|2024-05-13 23:10:00|14.22|14.22|14.22|14.22|14.22|14.22|14.21|14.21|0
1715642100000|2024-05-13 23:15:00|14.23|14.23|14.23|14.23|14.23|14.23|14.22|14.22|0
1715642400000|2024-05-13 23:20:00|14.24|14.24|14.24|14.24|14.24|14.24|14.23|14.23|0
1715642700000|2024-05-13 23:25:00|14.23|14.23|14.22|14.22|14.25|14.25|14.22|14.22|0
1715643000000|2024-05-13 23:30:00|14.23|14.23|14.21|14.21|14.24|14.24|14.21|14.21|0
1715643300000|2024-05-13 23:35:00|14.22|14.22|14.21|14.21|14.24|14.24|14.21|14.21|0
1715643600000|2024-05-13 23:40:00|14.25|14.25|14.26|14.26|14.26|14.26|14.25|14.25|0
1715643900000|2024-05-13 23:45:00|14.27|14.27|14.24|14.24|14.27|14.27|14.24|14.24|0
1715644200000|2024-05-13 23:50:00|14.26|14.26|14.27|14.27|14.27|14.27|14.25|14.25|0
1715644500000|2024-05-13 23:55:00|14.26|14.26|14.35|14.35|14.36|14.36|14.25|14.25|0
1715673600000|2024-05-14 08:00:00|14.3|14.3|14.2|14.2|14.3|14.3|14.2|14.2|0
1715673900000|2024-05-14 08:05:00|14.21|14.21|14.22|14.22|14.22|14.22|14.19|14.19|0
1715674200000|2024-05-14 08:10:00|14.24|14.24|14.29|14.29|14.29|14.29|14.24|14.24|0
1715674500000|2024-05-14 08:15:00|14.25|14.25|14.36|14.36|14.38|14.38|14.25|14.25|0
1715674800000|2024-05-14 08:20:00|14.37|14.37|14.35|14.35|14.37|14.37|14.35|14.35|0
1715675100000|2024-05-14 08:25:00|14.29|14.29|14.34|14.34|14.35|14.35|14.26|14.26|0
1715675400000|2024-05-14 08:30:00|14.27|14.27|14.33|14.33|14.35|14.35|14.27|14.27|0
1715675700000|2024-05-14 08:35:00|14.32|14.32|14.3|14.3|14.33|14.33|14.27|14.27|0
1715676000000|2024-05-14 08:40:00|14.26|14.26|14.32|14.32|14.32|14.32|14.23|14.23|0
1715676300000|2024-05-14 08:45:00|14.26|14.26|14.29|14.29|14.29|14.29|14.26|14.26|0
1715676600000|2024-05-14 08:50:00|14.28|14.28|14.29|14.29|14.29|14.29|14.28|14.28|0
1715676900000|2024-05-14 08:55:00|14.32|14.32|14.29|14.29|14.32|14.32|14.24|14.24|0
1715677200000|2024-05-14 09:00:00|14.28|14.28|14.24|14.24|14.28|14.28|14.24|14.24|0
1715677500000|2024-05-14 09:05:00|14.28|14.28|14.24|14.24|14.29|14.29|14.24|14.24|0
1715677800000|2024-05-14 09:10:00|14.28|14.28|14.24|14.24|14.28|14.28|14.24|14.24|0
1715678100000|2024-05-14 09:15:00|14.27|14.27|14.26|14.26|14.27|14.27|14.26|14.26|0
1715678400000|2024-05-14 09:20:00|14.27|14.27|14.28|14.28|14.28|14.28|14.26|14.26|0
1715678700000|2024-05-14 09:25:00|14.25|14.25|14.24|14.24|14.25|14.25|14.24|14.24|0
1715679000000|2024-05-14 09:30:00|14.27|14.27|14.27|14.27|14.27|14.27|14.24|14.24|0
1715679300000|2024-05-14 09:35:00|14.26|14.26|14.26|14.26|14.26|14.26|14.26|14.26|0
1715679600000|2024-05-14 09:40:00|14.27|14.27|14.28|14.28|14.28|14.28|14.27|14.27|0
1715679900000|2024-05-14 09:45:00|14.29|14.29|14.32|14.32|14.32|14.32|14.29|14.29|0
1715680200000|2024-05-14 09:50:00|14.3|14.3|14.33|14.33|14.33|14.33|14.3|14.3|0
1715680500000|2024-05-14 09:55:00|14.35|14.35|14.34|14.34|14.36|14.36|14.34|14.34|0
1715680800000|2024-05-14 10:00:00|14.36|14.36|14.36|14.36|14.36|14.36|14.34|14.34|0
1715681100000|2024-05-14 10:05:00|14.34|14.34|14.36|14.36|14.36|14.36|14.33|14.33|0
1715681400000|2024-05-14 10:10:00|14.34|14.34|14.34|14.34|14.34|14.34|14.34|14.34|0
1715681700000|2024-05-14 10:15:00|14.36|14.36|14.35|14.35|14.36|14.36|14.35|14.35|0
1715682000000|2024-05-14 10:20:00|14.36|14.36|14.37|14.37|14.37|14.37|14.34|14.34|0
1715682300000|2024-05-14 10:25:00|14.36|14.36|14.36|14.36|14.36|14.36|14.36|14.36|0
1715682600000|2024-05-14 10:30:00|14.33|14.33|14.35|14.35|14.35|14.35|14.33|14.33|0
1715682900000|2024-05-14 10:35:00|14.34|14.34|14.38|14.38|14.38|14.38|14.34|14.34|0
1715683200000|2024-05-14 10:40:00|14.37|14.37|14.37|14.37|14.37|14.37|14.35|14.35|0
1715683500000|2024-05-14 10:45:00|14.36|14.36|14.39|14.39|14.39|14.39|14.36|14.36|0
1715683800000|2024-05-14 10:50:00|14.41|14.41|14.37|14.37|14.41|14.41|14.34|14.34|0
1715684100000|2024-05-14 10:55:00|14.35|14.35|14.32|14.32|14.37|14.37|14.32|14.32|0
1715684400000|2024-05-14 11:00:00|14.33|14.33|14.21|14.21|14.33|14.33|14.21|14.21|0
1715684700000|2024-05-14 11:05:00|14.23|14.23|14.23|14.23|14.23|14.23|14.22|14.22|0
1715685000000|2024-05-14 11:10:00|14.22|14.22|14.27|14.27|14.27|14.27|14.21|14.21|0
1715685300000|2024-05-14 11:15:00|14.28|14.28|14.21|14.21|14.29|14.29|14.21|14.21|0
1715685600000|2024-05-14 11:20:00|14.26|14.26|14.25|14.25|14.27|14.27|14.25|14.25|0
1715685900000|2024-05-14 11:25:00|14.23|14.23|14.61|14.61|14.62|14.62|14.22|14.22|0
1715686200000|2024-05-14 11:30:00|14.62|14.62|14.67|14.67|14.75|14.75|14.61|14.61|0
1715686500000|2024-05-14 11:35:00|14.73|14.73|14.72|14.72|14.75|14.75|14.59|14.59|0
1715686800000|2024-05-14 11:40:00|14.69|14.69|14.75|14.75|14.76|14.76|14.62|14.62|0
1715687100000|2024-05-14 11:45:00|14.76|14.76|14.78|14.78|14.8|14.8|14.75|14.75|0
1715687400000|2024-05-14 11:50:00|14.79|14.79|14.67|14.67|14.79|14.79|14.67|14.67|0
1715687700000|2024-05-14 11:55:00|14.66|14.66|14.79|14.79|14.79|14.79|14.66|14.66|0
1715688000000|2024-05-14 12:00:00|14.78|14.78|14.83|14.83|14.87|14.87|14.37|14.37|0
1715688300000|2024-05-14 12:05:00|14.81|14.81|14.72|14.72|14.87|14.87|14.69|14.69|0
1715688600000|2024-05-14 12:10:00|14.73|14.73|14.77|14.77|14.77|14.77|14.72|14.72|0
1715688900000|2024-05-14 12:15:00|14.76|14.76|14.75|14.75|14.77|14.77|14.75|14.75|0
1715689200000|2024-05-14 12:20:00|14.76|14.76|14.82|14.82|14.85|14.85|14.72|14.72|0
1715689500000|2024-05-14 12:25:00|14.83|14.83|14.88|14.88|14.98|14.98|14.83|14.83|0
1715689800000|2024-05-14 12:30:00|14.85|14.85|14.85|14.85|14.88|14.88|14.67|14.67|0
1715690100000|2024-05-14 12:35:00|14.84|14.84|14.96|14.96|14.96|14.96|14.84|14.84|0
1715690400000|2024-05-14 12:40:00|14.97|14.97|15.1|15.1|15.12|15.12|14.96|14.96|0
1715690700000|2024-05-14 12:45:00|15.08|15.08|15|15|15.08|15.08|14.89|14.89|0
1715691000000|2024-05-14 12:50:00|14.99|14.99|15.1|15.1|15.11|15.11|14.95|14.95|0
1715691300000|2024-05-14 12:55:00|15.03|15.03|14.96|14.96|15.1|15.1|14.96|14.96|0
1715691600000|2024-05-14 13:00:00|14.97|14.97|15|15|15.01|15.01|14.92|14.92|0
1715691900000|2024-05-14 13:05:00|14.98|14.98|14.91|14.91|14.98|14.98|14.88|14.88|0
1715692200000|2024-05-14 13:10:00|14.92|14.92|14.95|14.95|14.97|14.97|14.91|14.91|0
1715692500000|2024-05-14 13:15:00|14.94|14.94|14.86|14.86|14.95|14.95|14.86|14.86|0
1715692800000|2024-05-14 13:20:00|14.87|14.87|14.83|14.83|14.87|14.87|14.73|14.73|0
1715693100000|2024-05-14 13:25:00|14.89|14.89|14.85|14.85|14.93|14.93|14.82|14.82|0
1715693400000|2024-05-14 13:30:00|14.88|14.88|15.26|15.26|15.28|15.28|14.79|14.79|0
1715693700000|2024-05-14 13:35:00|15.24|15.24|15.28|15.28|15.37|15.37|15.12|15.12|0
1715694000000|2024-05-14 13:40:00|15.26|15.26|15.14|15.14|15.3|15.3|14.99|14.99|0
1715694300000|2024-05-14 13:45:00|15.18|15.18|15.2|15.2|15.33|15.33|15.13|15.13|0
1715694600000|2024-05-14 13:50:00|15.22|15.22|15.19|15.19|15.23|15.23|15.12|15.12|0
1715694900000|2024-05-14 13:55:00|15.2|15.2|15.27|15.27|15.35|15.35|15.17|15.17|0
1715695200000|2024-05-14 14:00:00|15.28|15.28|15.32|15.32|15.34|15.34|15.22|15.22|0
1715695500000|2024-05-14 14:05:00|15.33|15.33|15.45|15.45|15.46|15.46|15.32|15.32|0
1715695800000|2024-05-14 14:10:00|15.46|15.46|15.51|15.51|15.54|15.54|15.41|15.41|0
1715696100000|2024-05-14 14:15:00|15.52|15.52|15.41|15.41|15.53|15.53|15.4|15.4|0
1715696400000|2024-05-14 14:20:00|15.44|15.44|15.32|15.32|15.44|15.44|15.31|15.31|0
1715696700000|2024-05-14 14:25:00|15.3|15.3|15.48|15.48|15.49|15.49|15.3|15.3|0
1715697000000|2024-05-14 14:30:00|15.49|15.49|15.58|15.58|15.58|15.58|15.46|15.46|0
1715697300000|2024-05-14 14:35:00|15.59|15.59|15.33|15.33|15.59|15.59|15.32|15.32|0
1715697600000|2024-05-14 14:40:00|15.34|15.34|15.25|15.25|15.34|15.34|15.23|15.23|0
1715697900000|2024-05-14 14:45:00|15.26|15.26|15.35|15.35|15.35|15.35|15.25|15.25|0
1715698200000|2024-05-14 14:50:00|15.36|15.36|15.28|15.28|15.36|15.36|15.25|15.25|0
1715698500000|2024-05-14 14:55:00|15.29|15.29|15.33|15.33|15.36|15.36|15.27|15.27|0
1715698800000|2024-05-14 15:00:00|15.3|15.3|15.42|15.42|15.42|15.42|15.3|15.3|0
1715699100000|2024-05-14 15:05:00|15.41|15.41|15.51|15.51|15.52|15.52|15.4|15.4|0
1715699400000|2024-05-14 15:10:00|15.52|15.52|15.47|15.47|15.53|15.53|15.46|15.46|0
1715699700000|2024-05-14 15:15:00|15.46|15.46|15.48|15.48|15.49|15.49|15.44|15.44|0
1715700000000|2024-05-14 15:20:00|15.49|15.49|15.39|15.39|15.49|15.49|15.38|15.38|0
1715700300000|2024-05-14 15:25:00|15.38|15.38|15.4|15.4|15.4|15.4|15.33|15.33|0
1715700600000|2024-05-14 15:30:00|15.39|15.39|15.42|15.42|15.44|15.44|15.36|15.36|0
1715700900000|2024-05-14 15:35:00|15.43|15.43|15.44|15.44|15.47|15.47|15.42|15.42|0
1715701200000|2024-05-14 15:40:00|15.43|15.43|15.37|15.37|15.43|15.43|15.37|15.37|0
1715701500000|2024-05-14 15:45:00|15.36|15.36|15.41|15.41|15.42|15.42|15.33|15.33|0
1715701800000|2024-05-14 15:50:00|15.42|15.42|15.44|15.44|15.44|15.44|15.41|15.41|0
1715702100000|2024-05-14 15:55:00|15.45|15.45|15.41|15.41|15.45|15.45|15.4|15.4|0
1715702400000|2024-05-14 16:00:00|15.39|15.39|15.39|15.39|15.43|15.43|15.38|15.38|0
1715702700000|2024-05-14 16:05:00|15.38|15.38|15.36|15.36|15.42|15.42|15.35|15.35|0
1715703000000|2024-05-14 16:10:00|15.35|15.35|15.37|15.37|15.39|15.39|15.33|15.33|0
1715703300000|2024-05-14 16:15:00|15.36|15.36|15.36|15.36|15.38|15.38|15.35|15.35|0
1715703600000|2024-05-14 16:20:00|15.35|15.35|15.28|15.28|15.36|15.36|15.28|15.28|0
1715703900000|2024-05-14 16:25:00|15.27|15.27|15.28|15.28|15.31|15.31|15.27|15.27|0
1715704200000|2024-05-14 16:30:00|15.27|15.27|15.25|15.25|15.29|15.29|15.23|15.23|0
1715704500000|2024-05-14 16:35:00|15.24|15.24|15.16|15.16|15.25|15.25|15.16|15.16|0
1715704800000|2024-05-14 16:40:00|15.17|15.17|15.13|15.13|15.2|15.2|15.13|15.13|0
1715705100000|2024-05-14 16:45:00|15.12|15.12|15.1|15.1|15.13|15.13|15.05|15.05|0
1715705400000|2024-05-14 16:50:00|15.09|15.09|15.03|15.03|15.12|15.12|15.03|15.03|0
1715705700000|2024-05-14 16:55:00|15.04|15.04|15.05|15.05|15.05|15.05|15|15|0
1715706000000|2024-05-14 17:00:00|15.06|15.06|15.03|15.03|15.07|15.07|15|15|0
1715706300000|2024-05-14 17:05:00|15.02|15.02|14.99|14.99|15.02|15.02|14.95|14.95|0
1715706600000|2024-05-14 17:10:00|14.98|14.98|14.9|14.9|14.99|14.99|14.88|14.88|0
1715706900000|2024-05-14 17:15:00|14.93|14.93|14.92|14.92|14.94|14.94|14.89|14.89|0
1715707200000|2024-05-14 17:20:00|14.91|14.91|14.86|14.86|14.92|14.92|14.84|14.84|0
1715707500000|2024-05-14 17:25:00|14.85|14.85|14.93|14.93|14.93|14.93|14.85|14.85|0
1715707800000|2024-05-14 17:30:00|14.94|14.94|14.96|14.96|15|15|14.94|14.94|0
1715708100000|2024-05-14 17:35:00|14.97|14.97|14.98|14.98|15|15|14.96|14.96|0
1715708400000|2024-05-14 17:40:00|14.99|14.99|15|15|15.01|15.01|14.96|14.96|0
1715708700000|2024-05-14 17:45:00|15.01|15.01|15.02|15.02|15.03|15.03|15.01|15.01|0
1715709000000|2024-05-14 17:50:00|15.03|15.03|15|15|15.03|15.03|14.99|14.99|0
1715709300000|2024-05-14 17:55:00|15.01|15.01|14.98|14.98|15.02|15.02|14.97|14.97|0
1715709600000|2024-05-14 18:00:00|14.97|14.97|14.95|14.95|14.98|14.98|14.95|14.95|0
1715709900000|2024-05-14 18:05:00|14.96|14.96|14.98|14.98|15|15|14.95|14.95|0
1715710200000|2024-05-14 18:10:00|14.99|14.99|15.07|15.07|15.08|15.08|14.99|14.99|0
1715710500000|2024-05-14 18:15:00|15.08|15.08|15.06|15.06|15.08|15.08|15.06|15.06|0
1715710800000|2024-05-14 18:20:00|15.07|15.07|15.05|15.05|15.09|15.09|15.04|15.04|0
1715711100000|2024-05-14 18:25:00|15.04|15.04|15|15|15.04|15.04|14.98|14.98|0
1715711400000|2024-05-14 18:30:00|14.99|14.99|15.03|15.03|15.03|15.03|14.98|14.98|0
1715711700000|2024-05-14 18:35:00|15.02|15.02|15|15|15.04|15.04|14.99|14.99|0
1715712000000|2024-05-14 18:40:00|15.01|15.01|15.01|15.01|15.04|15.04|15|15|0
1715712300000|2024-05-14 18:45:00|15.02|15.02|15.02|15.02|15.05|15.05|15|15|0
1715712600000|2024-05-14 18:50:00|15.03|15.03|15.02|15.02|15.03|15.03|15.01|15.01|0
1715712900000|2024-05-14 18:55:00|15.03|15.03|15|15|15.03|15.03|14.98|14.98|0
1715713200000|2024-05-14 19:00:00|15.02|15.02|14.99|14.99|15.02|15.02|14.98|14.98|0
1715713500000|2024-05-14 19:05:00|14.98|14.98|14.98|14.98|15|15|14.97|14.97|0
1715713800000|2024-05-14 19:10:00|14.97|14.97|14.97|14.97|14.99|14.99|14.96|14.96|0
1715714100000|2024-05-14 19:15:00|14.98|14.98|14.97|14.97|14.98|14.98|14.95|14.95|0
1715714400000|2024-05-14 19:20:00|14.98|14.98|14.97|14.97|14.98|14.98|14.97|14.97|0
1715714700000|2024-05-14 19:25:00|14.96|14.96|15.01|15.01|15.03|15.03|14.96|14.96|0
1715715000000|2024-05-14 19:30:00|15|15|15.01|15.01|15.04|15.04|14.99|14.99|0
1715715300000|2024-05-14 19:35:00|15.02|15.02|14.99|14.99|15.03|15.03|14.98|14.98|0
1715715600000|2024-05-14 19:40:00|15|15|15|15|15.02|15.02|14.98|14.98|0
1715715900000|2024-05-14 19:45:00|14.99|14.99|15.01|15.01|15.05|15.05|14.98|14.98|0
1715716200000|2024-05-14 19:50:00|15|15|15.06|15.06|15.07|15.07|14.98|14.98|0
1715716500000|2024-05-14 19:55:00|15.07|15.07|15.05|15.05|15.07|15.07|15.04|15.04|0
1715716800000|2024-05-14 20:00:00|15.04|15.04|15|15|15.05|15.05|14.97|14.97|0
1715717100000|2024-05-14 20:05:00|14.99|14.99|15.07|15.07|15.07|15.07|14.99|14.99|0
1715717400000|2024-05-14 20:10:00|15.08|15.08|15|15|15.08|15.08|15|15|0
1715717700000|2024-05-14 20:15:00|15.01|15.01|15.05|15.05|15.05|15.05|15.01|15.01|0
1715718000000|2024-05-14 20:20:00|15.02|15.02|15.07|15.07|15.07|15.07|15.02|15.02|0
1715718300000|2024-05-14 20:25:00|15.06|15.06|15.07|15.07|15.07|15.07|15.06|15.06|0
1715718600000|2024-05-14 20:30:00|15.05|15.05|15.02|15.02|15.05|15.05|15.02|15.02|0
1715718900000|2024-05-14 20:35:00|15.03|15.03|15.05|15.05|15.05|15.05|15.03|15.03|0
1715719200000|2024-05-14 20:40:00|15.08|15.08|15.06|15.06|15.08|15.08|15.06|15.06|0
1715719500000|2024-05-14 20:45:00|15.07|15.07|15.08|15.08|15.08|15.08|15.05|15.05|0
1715719800000|2024-05-14 20:50:00|15.06|15.06|15.08|15.08|15.08|15.08|15.06|15.06|0
1715720100000|2024-05-14 20:55:00|15.06|15.06|15.06|15.06|15.06|15.06|15.06|15.06|0
1715720400000|2024-05-14 21:00:00|15.05|15.05|15.08|15.08|15.08|15.08|15.05|15.05|0
1715720700000|2024-05-14 21:05:00|15.05|15.05|15.05|15.05|15.05|15.05|15.05|15.05|0
1715721000000|2024-05-14 21:10:00|15.06|15.06|15.07|15.07|15.07|15.07|15.06|15.06|0
1715721300000|2024-05-14 21:15:00|15.05|15.05|15.08|15.08|15.08|15.08|15.05|15.05|0
1715721600000|2024-05-14 21:20:00|15.05|15.05|15.08|15.08|15.08|15.08|15.05|15.05|0
1715721900000|2024-05-14 21:25:00|15.06|15.06|15.06|15.06|15.06|15.06|15.06|15.06|0
1715722200000|2024-05-14 21:30:00|15.07|15.07|15.07|15.07|15.07|15.07|15.07|15.07|0
1715722500000|2024-05-14 21:35:00|15.08|15.08|15.08|15.08|15.08|15.08|15.07|15.07|0
1715722800000|2024-05-14 21:40:00|15.09|15.09|15.1|15.1|15.1|15.1|15.09|15.09|0
1715723100000|2024-05-14 21:45:00|15.13|15.13|15.13|15.13|15.13|15.13|15.13|15.13|0
1715723700000|2024-05-14 21:55:00|15.1|15.1|15.09|15.09|15.11|15.11|15.08|15.08|0
1715724000000|2024-05-14 22:00:00|15.08|15.08|15.08|15.08|15.08|15.08|15.08|15.08|0
1715724300000|2024-05-14 22:05:00|15.07|15.07|15.07|15.07|15.07|15.07|15.07|15.07|0
1715724600000|2024-05-14 22:10:00|15.08|15.08|15.08|15.08|15.08|15.08|15.06|15.06|0
1715724900000|2024-05-14 22:15:00|15.11|15.11|15.15|15.15|15.15|15.15|15.11|15.11|0
1715725200000|2024-05-14 22:20:00|15.16|15.16|15.11|15.11|15.16|15.16|15.11|15.11|0
1715725500000|2024-05-14 22:25:00|15.14|15.14|15.16|15.16|15.16|15.16|15.14|15.14|0
1715725800000|2024-05-14 22:30:00|15.13|15.13|15.13|15.13|15.14|15.14|15.13|15.13|0
1715726400000|2024-05-14 22:40:00|15.14|15.14|15.13|15.13|15.15|15.15|15.13|15.13|0
1715727000000|2024-05-14 22:50:00|15.11|15.11|15.11|15.11|15.11|15.11|15.11|15.11|0
1715727300000|2024-05-14 22:55:00|15.1|15.1|15.1|15.1|15.1|15.1|15.1|15.1|0
1715727600000|2024-05-14 23:00:00|15.08|15.08|15.11|15.11|15.11|15.11|15.08|15.08|0
1715727900000|2024-05-14 23:05:00|15.09|15.09|15.12|15.12|15.12|15.12|15.09|15.09|0
1715728200000|2024-05-14 23:10:00|15.13|15.13|15.13|15.13|15.14|15.14|15.12|15.12|0
1715728500000|2024-05-14 23:15:00|15.14|15.14|15.15|15.15|15.15|15.15|15.13|15.13|0
1715728800000|2024-05-14 23:20:00|15.13|15.13|15.13|15.13|15.14|15.14|15.11|15.11|0
1715729100000|2024-05-14 23:25:00|15.12|15.12|15.12|15.12|15.12|15.12|15.12|15.12|0
1715729400000|2024-05-14 23:30:00|15.13|15.13|15.11|15.11|15.13|15.13|15.11|15.11|0
1715729700000|2024-05-14 23:35:00|15.1|15.1|15.08|15.08|15.12|15.12|15.08|15.08|0
1715730000000|2024-05-14 23:40:00|15.12|15.12|15.11|15.11|15.13|15.13|15.09|15.09|0
1715730300000|2024-05-14 23:45:00|15.08|15.08|15.14|15.14|15.14|15.14|15.08|15.08|0
1715730600000|2024-05-14 23:50:00|15.08|15.08|15.11|15.11|15.11|15.11|15.08|15.08|0
1715730900000|2024-05-14 23:55:00|15.1|15.1|15.08|15.08|15.1|15.1|15.06|15.06|0
1715760000000|2024-05-15 08:00:00|15.25|15.25|15.38|15.38|15.38|15.38|15.24|15.24|0
1715760300000|2024-05-15 08:05:00|15.39|15.39|15.43|15.43|15.44|15.44|15.38|15.38|0
1715760600000|2024-05-15 08:10:00|15.46|15.46|15.4|15.4|15.46|15.46|15.38|15.38|0
1715760900000|2024-05-15 08:15:00|15.38|15.38|15.44|15.44|15.44|15.44|15.36|15.36|0
1715761200000|2024-05-15 08:20:00|15.46|15.46|15.48|15.48|15.48|15.48|15.46|15.46|0
1715761500000|2024-05-15 08:25:00|15.44|15.44|15.44|15.44|15.48|15.48|15.41|15.41|0
1715761800000|2024-05-15 08:30:00|15.41|15.41|15.46|15.46|15.47|15.47|15.39|15.39|0
1715762100000|2024-05-15 08:35:00|15.45|15.45|15.42|15.42|15.45|15.45|15.39|15.39|0
1715762400000|2024-05-15 08:40:00|15.43|15.43|15.4|15.4|15.44|15.44|15.39|15.39|0
1715762700000|2024-05-15 08:45:00|15.42|15.42|15.38|15.38|15.44|15.44|15.38|15.38|0
1715763000000|2024-05-15 08:50:00|15.42|15.42|15.44|15.44|15.45|15.45|15.42|15.42|0
1715763300000|2024-05-15 08:55:00|15.4|15.4|15.4|15.4|15.4|15.4|15.4|15.4|0
1715763600000|2024-05-15 09:00:00|15.43|15.43|15.39|15.39|15.44|15.44|15.39|15.39|0
1715763900000|2024-05-15 09:05:00|15.44|15.44|15.36|15.36|15.44|15.44|15.24|15.24|0
1715764200000|2024-05-15 09:10:00|15.32|15.32|15.33|15.33|15.34|15.34|15.32|15.32|0
1715764500000|2024-05-15 09:15:00|15.34|15.34|15.35|15.35|15.35|15.35|15.34|15.34|0
1715764800000|2024-05-15 09:20:00|15.36|15.36|15.35|15.35|15.37|15.37|15.34|15.34|0
1715765100000|2024-05-15 09:25:00|15.33|15.33|15.29|15.29|15.34|15.34|15.23|15.23|0
1715765700000|2024-05-15 09:35:00|15.28|15.28|15.28|15.28|15.29|15.29|15.25|15.25|0
1715766000000|2024-05-15 09:40:00|15.31|15.31|15.28|15.28|15.31|15.31|15.28|15.28|0
1715766300000|2024-05-15 09:45:00|15.26|15.26|15.25|15.25|15.28|15.28|15.25|15.25|0
1715766600000|2024-05-15 09:50:00|15.23|15.23|15.28|15.28|15.28|15.28|15.23|15.23|0
1715766900000|2024-05-15 09:55:00|15.25|15.25|15.28|15.28|15.28|15.28|15.25|15.25|0
1715767200000|2024-05-15 10:00:00|15.22|15.22|15.28|15.28|15.28|15.28|15.22|15.22|0
1715767500000|2024-05-15 10:05:00|15.25|15.25|15.26|15.26|15.26|15.26|15.22|15.22|0
1715767800000|2024-05-15 10:10:00|15.28|15.28|15.26|15.26|15.28|15.28|15.26|15.26|0
1715768100000|2024-05-15 10:15:00|15.31|15.31|15.31|15.31|15.31|15.31|15.31|15.31|0
1715768400000|2024-05-15 10:20:00|15.32|15.32|15.29|15.29|15.39|15.39|15.29|15.29|0
1715769000000|2024-05-15 10:30:00|15.37|15.37|15.37|15.37|15.37|15.37|15.37|15.37|0
1715769300000|2024-05-15 10:35:00|15.35|15.35|15.34|15.34|15.37|15.37|15.34|15.34|0
1715769600000|2024-05-15 10:40:00|15.32|15.32|15.28|15.28|15.37|15.37|15.28|15.28|0
1715769900000|2024-05-15 10:45:00|15.26|15.26|15.19|15.19|15.26|15.26|15.17|15.17|0
1715770200000|2024-05-15 10:50:00|15.23|15.23|15.21|15.21|15.24|15.24|15.18|15.18|0
1715770500000|2024-05-15 10:55:00|15.17|15.17|15.12|15.12|15.17|15.17|15.09|15.09|0
1715770800000|2024-05-15 11:00:00|15.13|15.13|15.15|15.15|15.17|15.17|15.13|15.13|0
1715771100000|2024-05-15 11:05:00|15.14|15.14|15.13|15.13|15.14|15.14|15.13|15.13|0
1715771400000|2024-05-15 11:10:00|15.15|15.15|15.13|15.13|15.15|15.15|15.12|15.12|0
1715772000000|2024-05-15 11:20:00|15.14|15.14|15.15|15.15|15.15|15.15|15.14|15.14|0
1715772300000|2024-05-15 11:25:00|15.12|15.12|15.08|15.08|15.12|15.12|15.08|15.08|0
1715772600000|2024-05-15 11:30:00|15.12|15.12|15.08|15.08|15.12|15.12|15.08|15.08|0
1715772900000|2024-05-15 11:35:00|15.09|15.09|15.09|15.09|15.1|15.1|15.05|15.05|0
1715773200000|2024-05-15 11:40:00|15.1|15.1|15.08|15.08|15.1|15.1|15.03|15.03|0
1715773500000|2024-05-15 11:45:00|15.13|15.13|15.07|15.07|15.13|15.13|15.07|15.07|0
1715773800000|2024-05-15 11:50:00|15.05|15.05|15.08|15.08|15.08|15.08|15.02|15.02|0
1715774100000|2024-05-15 11:55:00|15.09|15.09|15.1|15.1|15.12|15.12|15.07|15.07|0
1715774400000|2024-05-15 12:00:00|15.08|15.08|15.13|15.13|15.15|15.15|15.07|15.07|0
1715774700000|2024-05-15 12:05:00|15.15|15.15|15.07|15.07|15.15|15.15|15.06|15.06|0
1715775000000|2024-05-15 12:10:00|15.08|15.08|15.08|15.08|15.08|15.08|15.08|15.08|0
1715775300000|2024-05-15 12:15:00|15.05|15.05|15.08|15.08|15.08|15.08|15.05|15.05|0
1715775600000|2024-05-15 12:20:00|15.07|15.07|15.08|15.08|15.08|15.08|15.07|15.07|0
1715775900000|2024-05-15 12:25:00|15.07|15.07|15.07|15.07|15.08|15.08|15.05|15.05|0
1715776200000|2024-05-15 12:30:00|15.12|15.12|15.36|15.36|15.38|15.38|15.12|15.12|0
1715776500000|2024-05-15 12:35:00|15.34|15.34|15.17|15.17|15.38|15.38|15.17|15.17|0
1715776800000|2024-05-15 12:40:00|15.16|15.16|15.24|15.24|15.28|15.28|15.16|15.16|0
1715777100000|2024-05-15 12:45:00|15.25|15.25|15.35|15.35|15.35|15.35|15.24|15.24|0
1715777400000|2024-05-15 12:50:00|15.36|15.36|15.33|15.33|15.36|15.36|15.32|15.32|0
1715777700000|2024-05-15 12:55:00|15.32|15.32|15.31|15.31|15.33|15.33|15.3|15.3|0
1715778000000|2024-05-15 13:00:00|15.33|15.33|15.25|15.25|15.33|15.33|15.25|15.25|0
1715778300000|2024-05-15 13:05:00|15.26|15.26|15.29|15.29|15.31|15.31|15.26|15.26|0
1715778600000|2024-05-15 13:10:00|15.31|15.31|15.38|15.38|15.4|15.4|15.31|15.31|0
1715778900000|2024-05-15 13:15:00|15.39|15.39|15.38|15.38|15.4|15.4|15.35|15.35|0
1715779200000|2024-05-15 13:20:00|15.34|15.34|15.35|15.35|15.37|15.37|15.28|15.28|0
1715779500000|2024-05-15 13:25:00|15.44|15.44|15.28|15.28|15.44|15.44|15.26|15.26|0
1715779800000|2024-05-15 13:30:00|15.3|15.3|15.21|15.21|15.41|15.41|15.14|15.14|0
1715780100000|2024-05-15 13:35:00|15.17|15.17|15.18|15.18|15.2|15.2|15.05|15.05|0
1715780400000|2024-05-15 13:40:00|15.16|15.16|15.08|15.08|15.25|15.25|15.07|15.07|0
1715780700000|2024-05-15 13:45:00|15.07|15.07|14.94|14.94|15.07|15.07|14.94|14.94|0
1715781000000|2024-05-15 13:50:00|14.95|14.95|14.96|14.96|15|15|14.93|14.93|0
1715781300000|2024-05-15 13:55:00|14.95|14.95|14.88|14.88|14.97|14.97|14.88|14.88|0
1715781600000|2024-05-15 14:00:00|14.87|14.87|14.86|14.86|14.9|14.9|14.8|14.8|0
1715781900000|2024-05-15 14:05:00|14.85|14.85|14.92|14.92|14.95|14.95|14.84|14.84|0
1715782200000|2024-05-15 14:10:00|14.93|14.93|14.82|14.82|14.98|14.98|14.82|14.82|0
1715782500000|2024-05-15 14:15:00|14.84|14.84|14.87|14.87|14.88|14.88|14.81|14.81|0
1715782800000|2024-05-15 14:20:00|14.88|14.88|14.8|14.8|14.9|14.9|14.8|14.8|0
1715783100000|2024-05-15 14:25:00|14.81|14.81|14.68|14.68|14.83|14.83|14.68|14.68|0
1715783400000|2024-05-15 14:30:00|14.7|14.7|14.86|14.86|14.86|14.86|14.7|14.7|0
1715783700000|2024-05-15 14:35:00|14.88|14.88|15|15|15|15|14.88|14.88|0
1715784000000|2024-05-15 14:40:00|15.01|15.01|15.12|15.12|15.13|15.13|15.01|15.01|0
1715784300000|2024-05-15 14:45:00|15.14|15.14|15.23|15.23|15.23|15.23|15.13|15.13|0
1715784600000|2024-05-15 14:50:00|15.22|15.22|15.22|15.22|15.26|15.26|15.21|15.21|0
1715784900000|2024-05-15 14:55:00|15.2|15.2|15.27|15.27|15.29|15.29|15.2|15.2|0
1715785200000|2024-05-15 15:00:00|15.28|15.28|15.24|15.24|15.32|15.32|15.24|15.24|0
1715785500000|2024-05-15 15:05:00|15.25|15.25|15.29|15.29|15.31|15.31|15.23|15.23|0
1715785800000|2024-05-15 15:10:00|15.3|15.3|15.26|15.26|15.31|15.31|15.25|15.25|0
1715786100000|2024-05-15 15:15:00|15.25|15.25|15.26|15.26|15.28|15.28|15.19|15.19|0
1715786400000|2024-05-15 15:20:00|15.27|15.27|15.28|15.28|15.29|15.29|15.25|15.25|0
1715786700000|2024-05-15 15:25:00|15.27|15.27|15.29|15.29|15.29|15.29|15.21|15.21|0
1715787000000|2024-05-15 15:30:00|15.28|15.28|15.32|15.32|15.33|15.33|15.28|15.28|0
1715787300000|2024-05-15 15:35:00|15.31|15.31|15.32|15.32|15.33|15.33|15.3|15.3|0
1715787600000|2024-05-15 15:40:00|15.33|15.33|15.29|15.29|15.33|15.33|15.27|15.27|0
1715787900000|2024-05-15 15:45:00|15.28|15.28|15.29|15.29|15.3|15.3|15.27|15.27|0
1715788200000|2024-05-15 15:50:00|15.3|15.3|15.3|15.3|15.31|15.31|15.29|15.29|0
1715788500000|2024-05-15 15:55:00|15.32|15.32|15.24|15.24|15.32|15.32|15.23|15.23|0
1715788800000|2024-05-15 16:00:00|15.23|15.23|15.23|15.23|15.23|15.23|15.18|15.18|0
1715789100000|2024-05-15 16:05:00|15.24|15.24|15.27|15.27|15.28|15.28|15.23|15.23|0
1715789400000|2024-05-15 16:10:00|15.28|15.28|15.31|15.31|15.31|15.31|15.27|15.27|0
1715789700000|2024-05-15 16:15:00|15.3|15.3|15.28|15.28|15.31|15.31|15.27|15.27|0
1715790000000|2024-05-15 16:20:00|15.27|15.27|15.22|15.22|15.27|15.27|15.2|15.2|0
1715790300000|2024-05-15 16:25:00|15.21|15.21|15.25|15.25|15.25|15.25|15.19|15.19|0
1715790600000|2024-05-15 16:30:00|15.24|15.24|15.22|15.22|15.25|15.25|15.22|15.22|0
1715790900000|2024-05-15 16:35:00|15.23|15.23|15.21|15.21|15.23|15.23|15.2|15.2|0
1715791200000|2024-05-15 16:40:00|15.22|15.22|15.24|15.24|15.24|15.24|15.19|15.19|0
1715791500000|2024-05-15 16:45:00|15.23|15.23|15.21|15.21|15.24|15.24|15.21|15.21|0
1715791800000|2024-05-15 16:50:00|15.22|15.22|15.21|15.21|15.22|15.22|15.18|15.18|0
1715792100000|2024-05-15 16:55:00|15.2|15.2|15.19|15.19|15.2|15.2|15.17|15.17|0
1715792400000|2024-05-15 17:00:00|15.18|15.18|15.2|15.2|15.22|15.22|15.18|15.18|0
1715792700000|2024-05-15 17:05:00|15.19|15.19|15.23|15.23|15.25|15.25|15.19|15.19|0
1715793000000|2024-05-15 17:10:00|15.24|15.24|15.23|15.23|15.25|15.25|15.23|15.23|0
1715793300000|2024-05-15 17:15:00|15.22|15.22|15.19|15.19|15.22|15.22|15.17|15.17|0
1715793600000|2024-05-15 17:20:00|15.18|15.18|15.17|15.17|15.2|15.2|15.17|15.17|0
1715793900000|2024-05-15 17:25:00|15.18|15.18|15.18|15.18|15.18|15.18|15.14|15.14|0
1715794200000|2024-05-15 17:30:00|15.19|15.19|15.21|15.21|15.21|15.21|15.18|15.18|0
1715794500000|2024-05-15 17:35:00|15.22|15.22|15.21|15.21|15.22|15.22|15.2|15.2|0
1715794800000|2024-05-15 17:40:00|15.22|15.22|15.21|15.21|15.23|15.23|15.2|15.2|0
1715795100000|2024-05-15 17:45:00|15.2|15.2|15.19|15.19|15.21|15.21|15.18|15.18|0
1715795400000|2024-05-15 17:50:00|15.21|15.21|15.22|15.22|15.23|15.23|15.21|15.21|0
1715795700000|2024-05-15 17:55:00|15.23|15.23|15.22|15.22|15.23|15.23|15.21|15.21|0
1715796000000|2024-05-15 18:00:00|15.21|15.21|15.27|15.27|15.27|15.27|15.2|15.2|0
1715796300000|2024-05-15 18:05:00|15.28|15.28|15.28|15.28|15.29|15.29|15.27|15.27|0
1715796600000|2024-05-15 18:10:00|15.27|15.27|15.28|15.28|15.29|15.29|15.26|15.26|0
1715796900000|2024-05-15 18:15:00|15.29|15.29|15.32|15.32|15.34|15.34|15.26|15.26|0
1715797200000|2024-05-15 18:20:00|15.33|15.33|15.33|15.33|15.34|15.34|15.31|15.31|0
1715797500000|2024-05-15 18:25:00|15.34|15.34|15.39|15.39|15.4|15.4|15.34|15.34|0
1715797800000|2024-05-15 18:30:00|15.38|15.38|15.43|15.43|15.45|15.45|15.38|15.38|0
1715798100000|2024-05-15 18:35:00|15.44|15.44|15.46|15.46|15.49|15.49|15.44|15.44|0
1715798400000|2024-05-15 18:40:00|15.47|15.47|15.53|15.53|15.53|15.53|15.47|15.47|0
1715798700000|2024-05-15 18:45:00|15.51|15.51|15.46|15.46|15.51|15.51|15.45|15.45|0
1715799000000|2024-05-15 18:50:00|15.45|15.45|15.47|15.47|15.47|15.47|15.43|15.43|0
1715799300000|2024-05-15 18:55:00|15.46|15.46|15.44|15.44|15.47|15.47|15.44|15.44|0
1715799600000|2024-05-15 19:00:00|15.45|15.45|15.44|15.44|15.46|15.46|15.44|15.44|0
1715799900000|2024-05-15 19:05:00|15.43|15.43|15.42|15.42|15.43|15.43|15.4|15.4|0
1715800200000|2024-05-15 19:10:00|15.43|15.43|15.37|15.37|15.43|15.43|15.37|15.37|0
1715800500000|2024-05-15 19:15:00|15.38|15.38|15.42|15.42|15.42|15.42|15.37|15.37|0
1715800800000|2024-05-15 19:20:00|15.43|15.43|15.47|15.47|15.48|15.48|15.42|15.42|0
1715801100000|2024-05-15 19:25:00|15.48|15.48|15.45|15.45|15.48|15.48|15.45|15.45|0
1715801400000|2024-05-15 19:30:00|15.44|15.44|15.42|15.42|15.44|15.44|15.4|15.4|0
1715801700000|2024-05-15 19:35:00|15.41|15.41|15.38|15.38|15.41|15.41|15.37|15.37|0
1715802000000|2024-05-15 19:40:00|15.39|15.39|15.41|15.41|15.42|15.42|15.37|15.37|0
1715802300000|2024-05-15 19:45:00|15.42|15.42|15.41|15.41|15.42|15.42|15.38|15.38|0
1715802600000|2024-05-15 19:50:00|15.4|15.4|15.47|15.47|15.47|15.47|15.39|15.39|0
1715802900000|2024-05-15 19:55:00|15.46|15.46|15.47|15.47|15.47|15.47|15.44|15.44|0
1715803200000|2024-05-15 20:00:00|15.46|15.46|15.53|15.53|15.54|15.54|15.44|15.44|0
1715803500000|2024-05-15 20:05:00|15.54|15.54|15.64|15.64|15.71|15.71|15.51|15.51|0
1715803800000|2024-05-15 20:10:00|15.63|15.63|15.54|15.54|15.63|15.63|15.49|15.49|0
1715804100000|2024-05-15 20:15:00|15.52|15.52|15.61|15.61|15.61|15.61|15.51|15.51|0
1715804400000|2024-05-15 20:20:00|15.56|15.56|15.54|15.54|15.57|15.57|15.54|15.54|0
1715804700000|2024-05-15 20:25:00|15.53|15.53|15.57|15.57|15.57|15.57|15.52|15.52|0
1715805000000|2024-05-15 20:30:00|15.56|15.56|15.59|15.59|15.6|15.6|15.56|15.56|0
1715805300000|2024-05-15 20:35:00|15.58|15.58|15.54|15.54|15.61|15.61|15.54|15.54|0
1715805600000|2024-05-15 20:40:00|15.51|15.51|15.52|15.52|15.52|15.52|15.49|15.49|0
1715805900000|2024-05-15 20:45:00|15.54|15.54|15.53|15.53|15.54|15.54|15.49|15.49|0
1715806200000|2024-05-15 20:50:00|15.5|15.5|15.5|15.5|15.5|15.5|15.5|15.5|0
1715806500000|2024-05-15 20:55:00|15.49|15.49|15.49|15.49|15.49|15.49|15.49|15.49|0
1715806800000|2024-05-15 21:00:00|15.53|15.53|15.49|15.49|15.53|15.53|15.49|15.49|0
1715807400000|2024-05-15 21:10:00|15.48|15.48|15.47|15.47|15.49|15.49|15.47|15.47|0
1715807700000|2024-05-15 21:15:00|15.49|15.49|15.49|15.49|15.49|15.49|15.49|15.49|0
1715808000000|2024-05-15 21:20:00|15.54|15.54|15.53|15.53|15.54|15.54|15.46|15.46|0
1715808300000|2024-05-15 21:25:00|15.49|15.49|15.49|15.49|15.49|15.49|15.49|15.49|0
1715808600000|2024-05-15 21:30:00|15.5|15.5|15.49|15.49|15.5|15.5|15.49|15.49|0
1715810400000|2024-05-15 22:00:00|15.48|15.48|15.48|15.48|15.48|15.48|15.48|15.48|0
1715810700000|2024-05-15 22:05:00|15.46|15.46|15.48|15.48|15.49|15.49|15.46|15.46|0
1715811000000|2024-05-15 22:10:00|15.46|15.46|15.48|15.48|15.48|15.48|15.45|15.45|0
1715811300000|2024-05-15 22:15:00|15.5|15.5|15.49|15.49|15.51|15.51|15.49|15.49|0
1715811600000|2024-05-15 22:20:00|15.5|15.5|15.48|15.48|15.52|15.52|15.48|15.48|0
1715811900000|2024-05-15 22:25:00|15.52|15.52|15.52|15.52|15.52|15.52|15.52|15.52|0
1715812200000|2024-05-15 22:30:00|15.49|15.49|15.49|15.49|15.49|15.49|15.49|15.49|0
1715812500000|2024-05-15 22:35:00|15.5|15.5|15.5|15.5|15.5|15.5|15.49|15.49|0
1715812800000|2024-05-15 22:40:00|15.49|15.49|15.49|15.49|15.49|15.49|15.49|15.49|0
1715813100000|2024-05-15 22:45:00|15.5|15.5|15.49|15.49|15.5|15.5|15.49|15.49|0
1715813700000|2024-05-15 22:55:00|15.5|15.5|15.51|15.51|15.51|15.51|15.5|15.5|0
1715814000000|2024-05-15 23:00:00|15.52|15.52|15.5|15.5|15.52|15.52|15.48|15.48|0
1715814300000|2024-05-15 23:05:00|15.49|15.49|15.51|15.51|15.51|15.51|15.48|15.48|0
1715814900000|2024-05-15 23:15:00|15.49|15.49|15.51|15.51|15.51|15.51|15.49|15.49|0
1715815200000|2024-05-15 23:20:00|15.49|15.49|15.49|15.49|15.49|15.49|15.49|15.49|0
1715815500000|2024-05-15 23:25:00|15.5|15.5|15.51|15.51|15.51|15.51|15.46|15.46|0
1715815800000|2024-05-15 23:30:00|15.49|15.49|15.51|15.51|15.51|15.51|15.49|15.49|0
1715816100000|2024-05-15 23:35:00|15.5|15.5|15.5|15.5|15.52|15.52|15.5|15.5|0
1715816400000|2024-05-15 23:40:00|15.51|15.51|15.52|15.52|15.52|15.52|15.5|15.5|0
1715816700000|2024-05-15 23:45:00|15.54|15.54|15.52|15.52|15.54|15.54|15.52|15.52|0
1715817000000|2024-05-15 23:50:00|15.51|15.51|15.52|15.52|15.52|15.52|15.51|15.51|0
1715817300000|2024-05-15 23:55:00|15.51|15.51|15.52|15.52|15.52|15.52|15.51|15.51|0
1715846400000|2024-05-16 08:00:00|15.63|15.63|15.58|15.58|15.64|15.64|15.58|15.58|0
1715846700000|2024-05-16 08:05:00|15.63|15.63|15.58|15.58|15.64|15.64|15.58|15.58|0
1715847000000|2024-05-16 08:10:00|15.62|15.62|15.62|15.62|15.62|15.62|15.57|15.57|0
1715847300000|2024-05-16 08:15:00|15.64|15.64|15.6|15.6|15.64|15.64|15.59|15.59|0
1715847600000|2024-05-16 08:20:00|15.63|15.63|15.59|15.59|15.63|15.63|15.59|15.59|0
1715847900000|2024-05-16 08:25:00|15.61|15.61|15.57|15.57|15.62|15.62|15.57|15.57|0
1715848200000|2024-05-16 08:30:00|15.59|15.59|15.61|15.61|15.61|15.61|15.57|15.57|0
1715848500000|2024-05-16 08:35:00|15.59|15.59|15.59|15.59|15.6|15.6|15.56|15.56|0
1715848800000|2024-05-16 08:40:00|15.6|15.6|15.59|15.59|15.6|15.6|15.59|15.59|0
1715849400000|2024-05-16 08:50:00|15.61|15.61|15.61|15.61|15.61|15.61|15.61|15.61|0
1715849700000|2024-05-16 08:55:00|15.59|15.59|15.59|15.59|15.59|15.59|15.59|15.59|0
1715850000000|2024-05-16 09:00:00|15.58|15.58|15.58|15.58|15.58|15.58|15.58|15.58|0
1715850300000|2024-05-16 09:05:00|15.57|15.57|15.59|15.59|15.59|15.59|15.57|15.57|0
1715850600000|2024-05-16 09:10:00|15.55|15.55|15.55|15.55|15.55|15.55|15.55|15.55|0
1715850900000|2024-05-16 09:15:00|15.56|15.56|15.6|15.6|15.6|15.6|15.55|15.55|0
1715851200000|2024-05-16 09:20:00|15.57|15.57|15.6|15.6|15.6|15.6|15.57|15.57|0
1715851500000|2024-05-16 09:25:00|15.58|15.58|15.6|15.6|15.6|15.6|15.58|15.58|0
1715851800000|2024-05-16 09:30:00|15.58|15.58|15.62|15.62|15.62|15.62|15.58|15.58|0
1715852100000|2024-05-16 09:35:00|15.63|15.63|15.61|15.61|15.63|15.63|15.58|15.58|0
1715852400000|2024-05-16 09:40:00|15.62|15.62|15.62|15.62|15.62|15.62|15.62|15.62|0
1715852700000|2024-05-16 09:45:00|15.61|15.61|15.61|15.61|15.61|15.61|15.61|15.61|0
1715853000000|2024-05-16 09:50:00|15.6|15.6|15.61|15.61|15.61|15.61|15.57|15.57|0
1715853300000|2024-05-16 09:55:00|15.62|15.62|15.58|15.58|15.62|15.62|15.58|15.58|0
1715853600000|2024-05-16 10:00:00|15.59|15.59|15.59|15.59|15.61|15.61|15.58|15.58|0
1715853900000|2024-05-16 10:05:00|15.61|15.61|15.62|15.62|15.62|15.62|15.61|15.61|0
1715854200000|2024-05-16 10:10:00|15.58|15.58|15.59|15.59|15.59|15.59|15.58|15.58|0
1715854500000|2024-05-16 10:15:00|15.58|15.58|15.59|15.59|15.59|15.59|15.58|15.58|0
1715855100000|2024-05-16 10:25:00|15.58|15.58|15.58|15.58|15.58|15.58|15.58|15.58|0
1715855700000|2024-05-16 10:35:00|15.59|15.59|15.59|15.59|15.59|15.59|15.59|15.59|0
1715856000000|2024-05-16 10:40:00|15.6|15.6|15.6|15.6|15.6|15.6|15.6|15.6|0
1715856300000|2024-05-16 10:45:00|15.61|15.61|15.6|15.6|15.61|15.61|15.6|15.6|0
1715856600000|2024-05-16 10:50:00|15.58|15.58|15.61|15.61|15.62|15.62|15.58|15.58|0
1715856900000|2024-05-16 10:55:00|15.62|15.62|15.63|15.63|15.63|15.63|15.62|15.62|0
1715857200000|2024-05-16 11:00:00|15.61|15.61|15.56|15.56|15.61|15.61|15.56|15.56|0
1715857500000|2024-05-16 11:05:00|15.55|15.55|15.56|15.56|15.56|15.56|15.55|15.55|0
1715858100000|2024-05-16 11:15:00|15.54|15.54|15.54|15.54|15.54|15.54|15.53|15.53|0
1715858700000|2024-05-16 11:25:00|15.52|15.52|15.52|15.52|15.52|15.52|15.52|15.52|0
1715859000000|2024-05-16 11:30:00|15.53|15.53|15.49|15.49|15.53|15.53|15.49|15.49|0
1715859300000|2024-05-16 11:35:00|15.5|15.5|15.5|15.5|15.5|15.5|15.5|15.5|0
1715859900000|2024-05-16 11:45:00|15.49|15.49|15.5|15.5|15.5|15.5|15.49|15.49|0
1715860200000|2024-05-16 11:50:00|15.53|15.53|15.53|15.53|15.54|15.54|15.53|15.53|0
1715860500000|2024-05-16 11:55:00|15.56|15.56|15.58|15.58|15.58|15.58|15.56|15.56|0
1715860800000|2024-05-16 12:00:00|15.59|15.59|15.54|15.54|15.59|15.59|15.53|15.53|0
1715861400000|2024-05-16 12:10:00|15.53|15.53|15.53|15.53|15.53|15.53|15.53|15.53|0
1715861700000|2024-05-16 12:15:00|15.52|15.52|15.52|15.52|15.54|15.54|15.52|15.52|0
1715862000000|2024-05-16 12:20:00|15.51|15.51|15.49|15.49|15.51|15.51|15.49|15.49|0
1715862300000|2024-05-16 12:25:00|15.5|15.5|15.49|15.49|15.54|15.54|15.49|15.49|0
1715862600000|2024-05-16 12:30:00|15.5|15.5|15.51|15.51|15.53|15.53|15.5|15.5|0
1715862900000|2024-05-16 12:35:00|15.49|15.49|15.47|15.47|15.49|15.49|15.42|15.42|0
1715863200000|2024-05-16 12:40:00|15.44|15.44|15.47|15.47|15.48|15.48|15.44|15.44|0
1715863500000|2024-05-16 12:45:00|15.48|15.48|15.5|15.5|15.5|15.5|15.48|15.48|0
1715863800000|2024-05-16 12:50:00|15.49|15.49|15.44|15.44|15.5|15.5|15.44|15.44|0
1715864100000|2024-05-16 12:55:00|15.45|15.45|15.46|15.46|15.46|15.46|15.42|15.42|0
1715864400000|2024-05-16 13:00:00|15.44|15.44|15.44|15.44|15.44|15.44|15.44|15.44|0
1715864700000|2024-05-16 13:05:00|15.41|15.41|15.41|15.41|15.44|15.44|15.38|15.38|0
1715865000000|2024-05-16 13:10:00|15.4|15.4|15.34|15.34|15.42|15.42|15.3|15.3|0
1715865300000|2024-05-16 13:15:00|15.38|15.38|15.33|15.33|15.38|15.38|15.33|15.33|0
1715865600000|2024-05-16 13:20:00|15.34|15.34|15.34|15.34|15.37|15.37|15.33|15.33|0
1715865900000|2024-05-16 13:25:00|15.41|15.41|15.34|15.34|15.45|15.45|15.34|15.34|0
1715866200000|2024-05-16 13:30:00|15.35|15.35|15.6|15.6|15.65|15.65|15.35|15.35|0
1715866500000|2024-05-16 13:35:00|15.57|15.57|15.51|15.51|15.65|15.65|15.51|15.51|0
1715866800000|2024-05-16 13:40:00|15.52|15.52|15.64|15.64|15.64|15.64|15.5|15.5|0
1715867100000|2024-05-16 13:45:00|15.65|15.65|15.93|15.93|16.08|16.08|15.65|15.65|0
1715867400000|2024-05-16 13:50:00|15.96|15.96|15.85|15.85|15.98|15.98|15.78|15.78|0
1715867700000|2024-05-16 13:55:00|15.84|15.84|15.72|15.72|15.84|15.84|15.71|15.71|0
1715868000000|2024-05-16 14:00:00|15.69|15.69|15.69|15.69|15.73|15.73|15.65|15.65|0
1715868300000|2024-05-16 14:05:00|15.7|15.7|15.54|15.54|15.7|15.7|15.49|15.49|0
1715868600000|2024-05-16 14:10:00|15.53|15.53|15.67|15.67|15.68|15.68|15.52|15.52|0
1715868900000|2024-05-16 14:15:00|15.68|15.68|15.82|15.82|15.82|15.82|15.68|15.68|0
1715869200000|2024-05-16 14:20:00|15.8|15.8|15.71|15.71|15.81|15.81|15.7|15.7|0
1715869500000|2024-05-16 14:25:00|15.72|15.72|15.68|15.68|15.73|15.73|15.66|15.66|0
1715869800000|2024-05-16 14:30:00|15.67|15.67|15.73|15.73|15.75|15.75|15.65|15.65|0
1715870100000|2024-05-16 14:35:00|15.71|15.71|15.66|15.66|15.74|15.74|15.65|15.65|0
1715870400000|2024-05-16 14:40:00|15.64|15.64|15.61|15.61|15.71|15.71|15.6|15.6|0
1715870700000|2024-05-16 14:45:00|15.59|15.59|15.45|15.45|15.61|15.61|15.45|15.45|0
1715871000000|2024-05-16 14:50:00|15.46|15.46|15.38|15.38|15.48|15.48|15.36|15.36|0
1715871300000|2024-05-16 14:55:00|15.37|15.37|15.39|15.39|15.45|15.45|15.36|15.36|0
1715871600000|2024-05-16 15:00:00|15.38|15.38|15.43|15.43|15.46|15.46|15.36|15.36|0
1715871900000|2024-05-16 15:05:00|15.42|15.42|15.48|15.48|15.52|15.52|15.42|15.42|0
1715872200000|2024-05-16 15:10:00|15.49|15.49|15.4|15.4|15.5|15.5|15.36|15.36|0
1715872500000|2024-05-16 15:15:00|15.41|15.41|15.46|15.46|15.46|15.46|15.38|15.38|0
1715872800000|2024-05-16 15:20:00|15.45|15.45|15.46|15.46|15.47|15.47|15.44|15.44|0
1715873100000|2024-05-16 15:25:00|15.45|15.45|15.47|15.47|15.49|15.49|15.44|15.44|0
1715873400000|2024-05-16 15:30:00|15.48|15.48|15.46|15.46|15.5|15.5|15.46|15.46|0
1715873700000|2024-05-16 15:35:00|15.47|15.47|15.52|15.52|15.54|15.54|15.47|15.47|0
1715874000000|2024-05-16 15:40:00|15.51|15.51|15.53|15.53|15.53|15.53|15.49|15.49|0
1715874300000|2024-05-16 15:45:00|15.52|15.52|15.59|15.59|15.59|15.59|15.52|15.52|0
1715874600000|2024-05-16 15:50:00|15.58|15.58|15.47|15.47|15.58|15.58|15.45|15.45|0
1715874900000|2024-05-16 15:55:00|15.49|15.49|15.57|15.57|15.6|15.6|15.49|15.49|0
1715875200000|2024-05-16 16:00:00|15.56|15.56|15.49|15.49|15.56|15.56|15.49|15.49|0
1715875500000|2024-05-16 16:05:00|15.47|15.47|15.42|15.42|15.47|15.47|15.41|15.41|0
1715875800000|2024-05-16 16:10:00|15.43|15.43|15.47|15.47|15.47|15.47|15.43|15.43|0
1715876100000|2024-05-16 16:15:00|15.46|15.46|15.42|15.42|15.47|15.47|15.41|15.41|0
1715876400000|2024-05-16 16:20:00|15.41|15.41|15.4|15.4|15.42|15.42|15.38|15.38|0
1715876700000|2024-05-16 16:25:00|15.39|15.39|15.31|15.31|15.39|15.39|15.31|15.31|0
1715877000000|2024-05-16 16:30:00|15.3|15.3|15.23|15.23|15.31|15.31|15.22|15.22|0
1715877300000|2024-05-16 16:35:00|15.22|15.22|15.24|15.24|15.25|15.25|15.18|15.18|0
1715877600000|2024-05-16 16:40:00|15.23|15.23|15.21|15.21|15.24|15.24|15.19|15.19|0
1715877900000|2024-05-16 16:45:00|15.19|15.19|15.24|15.24|15.25|15.25|15.18|15.18|0
1715878200000|2024-05-16 16:50:00|15.25|15.25|15.26|15.26|15.26|15.26|15.23|15.23|0
1715878500000|2024-05-16 16:55:00|15.25|15.25|15.23|15.23|15.27|15.27|15.23|15.23|0
1715878800000|2024-05-16 17:00:00|15.22|15.22|15.19|15.19|15.22|15.22|15.19|15.19|0
1715879100000|2024-05-16 17:05:00|15.2|15.2|15.23|15.23|15.23|15.23|15.2|15.2|0
1715879400000|2024-05-16 17:10:00|15.22|15.22|15.17|15.17|15.23|15.23|15.17|15.17|0
1715879700000|2024-05-16 17:15:00|15.18|15.18|15.19|15.19|15.19|15.19|15.16|15.16|0
1715880000000|2024-05-16 17:20:00|15.2|15.2|15.14|15.14|15.22|15.22|15.13|15.13|0
1715880300000|2024-05-16 17:25:00|15.13|15.13|15.17|15.17|15.18|15.18|15.13|15.13|0
1715880600000|2024-05-16 17:30:00|15.16|15.16|15.17|15.17|15.2|15.2|15.16|15.16|0
1715880900000|2024-05-16 17:35:00|15.18|15.18|15.14|15.14|15.19|15.19|15.14|15.14|0
1715881200000|2024-05-16 17:40:00|15.13|15.13|15.11|15.11|15.13|15.13|15.1|15.1|0
1715881500000|2024-05-16 17:45:00|15.12|15.12|15.09|15.09|15.12|15.12|15.08|15.08|0
1715881800000|2024-05-16 17:50:00|15.1|15.1|15.1|15.1|15.12|15.12|15.09|15.09|0
1715882100000|2024-05-16 17:55:00|15.11|15.11|15.11|15.11|15.12|15.12|15.1|15.1|0
1715882400000|2024-05-16 18:00:00|15.1|15.1|15.16|15.16|15.18|15.18|15.1|15.1|0
1715882700000|2024-05-16 18:05:00|15.15|15.15|15.14|15.14|15.16|15.16|15.13|15.13|0
1715883000000|2024-05-16 18:10:00|15.15|15.15|15.13|15.13|15.19|15.19|15.13|15.13|0
1715883300000|2024-05-16 18:15:00|15.12|15.12|15.19|15.19|15.2|15.2|15.12|15.12|0
1715883600000|2024-05-16 18:20:00|15.18|15.18|15.2|15.2|15.22|15.22|15.18|15.18|0
1715883900000|2024-05-16 18:25:00|15.18|15.18|15.15|15.15|15.18|15.18|15.15|15.15|0
1715884200000|2024-05-16 18:30:00|15.16|15.16|15.17|15.17|15.18|15.18|15.14|15.14|0
1715884500000|2024-05-16 18:35:00|15.18|15.18|15.21|15.21|15.21|15.21|15.18|15.18|0
1715884800000|2024-05-16 18:40:00|15.2|15.2|15.2|15.2|15.21|15.21|15.19|15.19|0
1715885100000|2024-05-16 18:45:00|15.21|15.21|15.23|15.23|15.24|15.24|15.21|15.21|0
1715885400000|2024-05-16 18:50:00|15.22|15.22|15.24|15.24|15.24|15.24|15.21|15.21|0
1715885700000|2024-05-16 18:55:00|15.23|15.23|15.23|15.23|15.24|15.24|15.22|15.22|0
1715886000000|2024-05-16 19:00:00|15.24|15.24|15.23|15.23|15.24|15.24|15.22|15.22|0
1715886300000|2024-05-16 19:05:00|15.24|15.24|15.22|15.22|15.27|15.27|15.21|15.21|0
1715886600000|2024-05-16 19:10:00|15.21|15.21|15.22|15.22|15.22|15.22|15.19|15.19|0
1715886900000|2024-05-16 19:15:00|15.21|15.21|15.18|15.18|15.22|15.22|15.18|15.18|0
1715887200000|2024-05-16 19:20:00|15.17|15.17|15.18|15.18|15.18|15.18|15.16|15.16|0
1715887500000|2024-05-16 19:25:00|15.19|15.19|15.17|15.17|15.19|15.19|15.17|15.17|0
1715887800000|2024-05-16 19:30:00|15.18|15.18|15.13|15.13|15.18|15.18|15.13|15.13|0
1715888100000|2024-05-16 19:35:00|15.14|15.14|15.1|15.1|15.14|15.14|15.09|15.09|0
1715888400000|2024-05-16 19:40:00|15.09|15.09|15.08|15.08|15.12|15.12|15.08|15.08|0
1715888700000|2024-05-16 19:45:00|15.07|15.07|15.08|15.08|15.1|15.1|15.07|15.07|0
1715889000000|2024-05-16 19:50:00|15.1|15.1|15.03|15.03|15.1|15.1|15.03|15.03|0
1715889300000|2024-05-16 19:55:00|15.02|15.02|14.95|14.95|15.02|15.02|14.93|14.93|0
1715889600000|2024-05-16 20:00:00|15|15|15|15|15.03|15.03|14.99|14.99|0
1715889900000|2024-05-16 20:05:00|14.99|14.99|14.98|14.98|14.99|14.99|14.98|14.98|0
1715890200000|2024-05-16 20:10:00|14.97|14.97|14.96|14.96|14.98|14.98|14.96|14.96|0
1715890500000|2024-05-16 20:15:00|14.97|14.97|14.98|14.98|14.98|14.98|14.97|14.97|0
1715890800000|2024-05-16 20:20:00|14.97|14.97|14.97|14.97|14.98|14.98|14.97|14.97|0
1715891100000|2024-05-16 20:25:00|14.98|14.98|14.98|14.98|14.98|14.98|14.98|14.98|0
1715891700000|2024-05-16 20:35:00|14.97|14.97|14.96|14.96|14.97|14.97|14.96|14.96|0
1715892000000|2024-05-16 20:40:00|14.97|14.97|14.97|14.97|14.97|14.97|14.97|14.97|0
1715892900000|2024-05-16 20:55:00|14.96|14.96|14.96|14.96|14.96|14.96|14.96|14.96|0
1715893200000|2024-05-16 21:00:00|14.98|14.98|14.97|14.97|14.98|14.98|14.97|14.97|0
1715893500000|2024-05-16 21:05:00|14.98|14.98|14.98|14.98|14.98|14.98|14.98|14.98|0
1715893800000|2024-05-16 21:10:00|14.97|14.97|14.97|14.97|14.97|14.97|14.97|14.97|0
1715894100000|2024-05-16 21:15:00|14.98|14.98|14.98|14.98|14.98|14.98|14.98|14.98|0
1715894700000|2024-05-16 21:25:00|14.97|14.97|14.97|14.97|14.97|14.97|14.97|14.97|0
1715895600000|2024-05-16 21:40:00|14.98|14.98|14.98|14.98|14.98|14.98|14.98|14.98|0
1715896800000|2024-05-16 22:00:00|15|15|15|15|15|15|15|15|0
1715897700000|2024-05-16 22:15:00|14.98|14.98|14.98|14.98|14.98|14.98|14.98|14.98|0
1715898000000|2024-05-16 22:20:00|14.99|14.99|14.99|14.99|14.99|14.99|14.99|14.99|0
1715898900000|2024-05-16 22:35:00|14.97|14.97|14.97|14.97|14.99|14.99|14.97|14.97|0
1715899200000|2024-05-16 22:40:00|15|15|14.99|14.99|15|15|14.99|14.99|0
1715899800000|2024-05-16 22:50:00|15|15|14.98|14.98|15|15|14.98|14.98|0
1715900100000|2024-05-16 22:55:00|14.99|14.99|15|15|15|15|14.99|14.99|0
1715900400000|2024-05-16 23:00:00|14.98|14.98|15.01|15.01|15.01|15.01|14.98|14.98|0
1715900700000|2024-05-16 23:05:00|14.99|14.99|14.98|14.98|15.01|15.01|14.98|14.98|0
1715901000000|2024-05-16 23:10:00|15.01|15.01|15.01|15.01|15.01|15.01|14.98|14.98|0
1715901300000|2024-05-16 23:15:00|15|15|14.99|14.99|15.02|15.02|14.98|14.98|0
1715901600000|2024-05-16 23:20:00|15.01|15.01|14.98|14.98|15.02|15.02|14.98|14.98|0
1715902200000|2024-05-16 23:30:00|15.01|15.01|14.98|14.98|15.02|15.02|14.98|14.98|0
1715902500000|2024-05-16 23:35:00|15.01|15.01|15.01|15.01|15.01|15.01|15.01|15.01|0
1715902800000|2024-05-16 23:40:00|14.99|14.99|15.02|15.02|15.02|15.02|14.99|14.99|0
1715903100000|2024-05-16 23:45:00|15.01|15.01|15.01|15.01|15.01|15.01|15.01|15.01|0
1715903400000|2024-05-16 23:50:00|15.02|15.02|15.03|15.03|15.03|15.03|15.01|15.01|0
1715903700000|2024-05-16 23:55:00|15.04|15.04|15.04|15.04|15.04|15.04|15.03|15.03|0
1715932800000|2024-05-17 08:00:00|14.98|14.98|15.21|15.21|15.21|15.21|14.98|14.98|0
1715933100000|2024-05-17 08:05:00|15.16|15.16|15.1|15.1|15.16|15.16|15.08|15.08|0
1715933400000|2024-05-17 08:10:00|15.11|15.11|15.08|15.08|15.11|15.11|15.08|15.08|0
1715933700000|2024-05-17 08:15:00|15.11|15.11|15.11|15.11|15.11|15.11|15.11|15.11|0
1715934000000|2024-05-17 08:20:00|15.1|15.1|15.1|15.1|15.1|15.1|15.1|15.1|0
1715934300000|2024-05-17 08:25:00|15.06|15.06|15.08|15.08|15.1|15.1|15.06|15.06|0
1715934600000|2024-05-17 08:30:00|15.06|15.06|15.08|15.08|15.08|15.08|15.06|15.06|0
1715934900000|2024-05-17 08:35:00|15.09|15.09|15.09|15.09|15.09|15.09|15.08|15.08|0
1715935500000|2024-05-17 08:45:00|15.08|15.08|15.09|15.09|15.09|15.09|15.08|15.08|0
1715935800000|2024-05-17 08:50:00|15.08|15.08|15.07|15.07|15.08|15.08|15.07|15.07|0
1715936100000|2024-05-17 08:55:00|15.06|15.06|15.07|15.07|15.07|15.07|15.05|15.05|0
1715936700000|2024-05-17 09:05:00|15.08|15.08|15.08|15.08|15.08|15.08|15.08|15.08|0
1715937300000|2024-05-17 09:15:00|15.06|15.06|15.06|15.06|15.06|15.06|15.06|15.06|0
1715937600000|2024-05-17 09:20:00|15.08|15.08|15.08|15.08|15.09|15.09|15.08|15.08|0
1715937900000|2024-05-17 09:25:00|15.09|15.09|15.09|15.09|15.09|15.09|15.09|15.09|0
1715938200000|2024-05-17 09:30:00|15.08|15.08|15.08|15.08|15.08|15.08|15.08|15.08|0
1715939400000|2024-05-17 09:50:00|15.1|15.1|15.1|15.1|15.1|15.1|15.1|15.1|0
1715939700000|2024-05-17 09:55:00|15.09|15.09|15.09|15.09|15.09|15.09|15.09|15.09|0
1715940000000|2024-05-17 10:00:00|15.08|15.08|15.5|15.5|15.73|15.73|15.08|15.08|0
1715940300000|2024-05-17 10:05:00|15.54|15.54|15.69|15.69|15.84|15.84|15.54|15.54|0
1715940600000|2024-05-17 10:10:00|15.72|15.72|15.84|15.84|15.86|15.86|15.71|15.71|0
1715940900000|2024-05-17 10:15:00|15.82|15.82|15.91|15.91|15.91|15.91|15.79|15.79|0
1715941200000|2024-05-17 10:20:00|15.88|15.88|15.89|15.89|15.96|15.96|15.86|15.86|0
1715941500000|2024-05-17 10:25:00|15.91|15.91|15.82|15.82|15.94|15.94|15.82|15.82|0
1715941800000|2024-05-17 10:30:00|15.8|15.8|15.79|15.79|15.84|15.84|15.76|15.76|0
1715942100000|2024-05-17 10:35:00|15.81|15.81|15.9|15.9|15.96|15.96|15.8|15.8|0
1715942400000|2024-05-17 10:40:00|15.89|15.89|15.93|15.93|15.97|15.97|15.88|15.88|0
1715942700000|2024-05-17 10:45:00|15.95|15.95|15.94|15.94|15.99|15.99|15.91|15.91|0
1715943000000|2024-05-17 10:50:00|15.95|15.95|15.84|15.84|15.97|15.97|15.84|15.84|0
1715943300000|2024-05-17 10:55:00|15.87|15.87|15.79|15.79|15.87|15.87|15.77|15.77|0
1715943600000|2024-05-17 11:00:00|15.77|15.77|15.78|15.78|15.85|15.85|15.74|15.74|0
1715943900000|2024-05-17 11:05:00|15.79|15.79|15.82|15.82|15.85|15.85|15.79|15.79|0
1715944200000|2024-05-17 11:10:00|15.83|15.83|15.81|15.81|15.83|15.83|15.8|15.8|0
1715944500000|2024-05-17 11:15:00|15.8|15.8|15.81|15.81|15.83|15.83|15.79|15.79|0
1715944800000|2024-05-17 11:20:00|15.77|15.77|15.74|15.74|15.79|15.79|15.72|15.72|0
1715945100000|2024-05-17 11:25:00|15.78|15.78|15.79|15.79|15.79|15.79|15.77|15.77|0
1715945400000|2024-05-17 11:30:00|15.8|15.8|15.79|15.79|15.8|15.8|15.79|15.79|0
1715945700000|2024-05-17 11:35:00|15.69|15.69|15.74|15.74|15.76|15.76|15.67|15.67|0
1715946000000|2024-05-17 11:40:00|15.73|15.73|15.72|15.72|15.77|15.77|15.72|15.72|0
1715946300000|2024-05-17 11:45:00|15.71|15.71|15.75|15.75|15.75|15.75|15.69|15.69|0
1715946600000|2024-05-17 11:50:00|15.74|15.74|15.73|15.73|15.75|15.75|15.7|15.7|0
1715946900000|2024-05-17 11:55:00|15.74|15.74|15.7|15.7|15.75|15.75|15.7|15.7|0
1715947200000|2024-05-17 12:00:00|15.71|15.71|15.67|15.67|15.71|15.71|15.07|15.07|0
1715947500000|2024-05-17 12:05:00|15.69|15.69|15.62|15.62|15.72|15.72|15.62|15.62|0
1715947800000|2024-05-17 12:10:00|15.6|15.6|15.66|15.66|15.67|15.67|15.6|15.6|0
1715948100000|2024-05-17 12:15:00|15.67|15.67|15.71|15.71|15.71|15.71|15.64|15.64|0
1715948400000|2024-05-17 12:20:00|15.69|15.69|15.74|15.74|15.74|15.74|15.69|15.69|0
1715948700000|2024-05-17 12:25:00|15.72|15.72|15.7|15.7|15.72|15.72|15.69|15.69|0
1715949000000|2024-05-17 12:30:00|15.71|15.71|15.74|15.74|15.76|15.76|15.71|15.71|0
1715949300000|2024-05-17 12:35:00|15.75|15.75|15.78|15.78|15.82|15.82|15.75|15.75|0
1715949600000|2024-05-17 12:40:00|15.75|15.75|15.72|15.72|15.75|15.75|15.72|15.72|0
1715949900000|2024-05-17 12:45:00|15.74|15.74|15.75|15.75|15.75|15.75|15.73|15.73|0
1715950200000|2024-05-17 12:50:00|15.74|15.74|15.76|15.76|15.79|15.79|15.74|15.74|0
1715950500000|2024-05-17 12:55:00|15.79|15.79|15.83|15.83|15.83|15.83|15.76|15.76|0
1715950800000|2024-05-17 13:00:00|15.81|15.81|15.81|15.81|15.86|15.86|15.81|15.81|0
1715951100000|2024-05-17 13:05:00|15.82|15.82|15.79|15.79|15.84|15.84|15.79|15.79|0
1715951400000|2024-05-17 13:10:00|15.8|15.8|15.76|15.76|15.81|15.81|15.76|15.76|0
1715951700000|2024-05-17 13:15:00|15.74|15.74|15.79|15.79|15.79|15.79|15.74|15.74|0
1715952000000|2024-05-17 13:20:00|15.8|15.8|15.87|15.87|15.87|15.87|15.8|15.8|0
1715952300000|2024-05-17 13:25:00|15.86|15.86|15.79|15.79|15.87|15.87|15.79|15.79|0
1715952600000|2024-05-17 13:30:00|15.81|15.81|15.52|15.52|15.85|15.85|15.47|15.47|0
1715952900000|2024-05-17 13:35:00|15.54|15.54|15.54|15.54|15.57|15.57|15.43|15.43|0
1715953200000|2024-05-17 13:40:00|15.56|15.56|15.68|15.68|15.71|15.71|15.5|15.5|0
1715953500000|2024-05-17 13:45:00|15.72|15.72|16.08|16.08|16.1|16.1|15.72|15.72|0
1715953800000|2024-05-17 13:50:00|16.07|16.07|16.02|16.02|16.12|16.12|16|16|0
1715954100000|2024-05-17 13:55:00|16.04|16.04|15.91|15.91|16.15|16.15|15.9|15.9|0
1715954400000|2024-05-17 14:00:00|15.92|15.92|16.06|16.06|16.07|16.07|15.86|15.86|0
1715954700000|2024-05-17 14:05:00|16.08|16.08|16.02|16.02|16.13|16.13|16.02|16.02|0
1715955000000|2024-05-17 14:10:00|16.01|16.01|16.12|16.12|16.13|16.13|16.01|16.01|0
1715955300000|2024-05-17 14:15:00|16.13|16.13|16.25|16.25|16.29|16.29|16.13|16.13|0
1715955600000|2024-05-17 14:20:00|16.24|16.24|16.41|16.41|16.41|16.41|16.2|16.2|0
1715955900000|2024-05-17 14:25:00|16.44|16.44|16.46|16.46|16.49|16.49|16.4|16.4|0
1715956200000|2024-05-17 14:30:00|16.47|16.47|16.28|16.28|16.49|16.49|16.25|16.25|0
1715956500000|2024-05-17 14:35:00|16.29|16.29|16.27|16.27|16.31|16.31|16.23|16.23|0
1715956800000|2024-05-17 14:40:00|16.3|16.3|16.25|16.25|16.3|16.3|16.22|16.22|0
1715957100000|2024-05-17 14:45:00|16.23|16.23|16.29|16.29|16.3|16.3|16.23|16.23|0
1715957400000|2024-05-17 14:50:00|16.28|16.28|16.32|16.32|16.32|16.32|16.21|16.21|0
1715957700000|2024-05-17 14:55:00|16.31|16.31|16.39|16.39|16.39|16.39|16.25|16.25|0
1715958000000|2024-05-17 15:00:00|16.43|16.43|16.46|16.46|16.5|16.5|16.38|16.38|0
1715958300000|2024-05-17 15:05:00|16.45|16.45|16.62|16.62|16.62|16.62|16.45|16.45|0
1715958600000|2024-05-17 15:10:00|16.61|16.61|16.76|16.76|16.76|16.76|16.61|16.61|0
1715958900000|2024-05-17 15:15:00|16.75|16.75|16.82|16.82|16.86|16.86|16.68|16.68|0
1715959200000|2024-05-17 15:20:00|16.83|16.83|16.81|16.81|16.83|16.83|16.75|16.75|0
1715959500000|2024-05-17 15:25:00|16.82|16.82|16.76|16.76|16.85|16.85|16.75|16.75|0
1715959800000|2024-05-17 15:30:00|16.82|16.82|16.82|16.82|16.83|16.83|16.69|16.69|0
1715960100000|2024-05-17 15:35:00|16.84|16.84|16.81|16.81|16.86|16.86|16.81|16.81|0
1715960400000|2024-05-17 15:40:00|16.8|16.8|16.78|16.78|16.83|16.83|16.73|16.73|0
1715960700000|2024-05-17 15:45:00|16.77|16.77|16.85|16.85|16.85|16.85|16.73|16.73|0
1715961000000|2024-05-17 15:50:00|16.86|16.86|16.94|16.94|16.99|16.99|16.86|16.86|0
1715961300000|2024-05-17 15:55:00|16.93|16.93|16.82|16.82|16.96|16.96|16.81|16.81|0
1715961600000|2024-05-17 16:00:00|16.81|16.81|16.75|16.75|16.85|16.85|16.75|16.75|0
1715961900000|2024-05-17 16:05:00|16.76|16.76|16.71|16.71|16.76|16.76|16.7|16.7|0
1715962200000|2024-05-17 16:10:00|16.72|16.72|16.73|16.73|16.82|16.82|16.71|16.71|0
1715962500000|2024-05-17 16:15:00|16.72|16.72|16.7|16.7|16.75|16.75|16.69|16.69|0
1715962800000|2024-05-17 16:20:00|16.71|16.71|16.75|16.75|16.77|16.77|16.69|16.69|0
1715963100000|2024-05-17 16:25:00|16.74|16.74|16.75|16.75|16.76|16.76|16.71|16.71|0
1715963400000|2024-05-17 16:30:00|16.76|16.76|16.71|16.71|16.76|16.76|16.7|16.7|0
1715963700000|2024-05-17 16:35:00|16.7|16.7|16.64|16.64|16.7|16.7|16.61|16.61|0
1715964000000|2024-05-17 16:40:00|16.63|16.63|16.54|16.54|16.65|16.65|16.52|16.52|0
1715964300000|2024-05-17 16:45:00|16.55|16.55|16.58|16.58|16.6|16.6|16.5|16.5|0
1715964600000|2024-05-17 16:50:00|16.59|16.59|16.62|16.62|16.63|16.63|16.57|16.57|0
1715964900000|2024-05-17 16:55:00|16.61|16.61|16.64|16.64|16.66|16.66|16.6|16.6|0
1715965200000|2024-05-17 17:00:00|16.63|16.63|16.65|16.65|16.66|16.66|16.6|16.6|0
1715965500000|2024-05-17 17:05:00|16.66|16.66|16.71|16.71|16.71|16.71|16.66|16.66|0
1715965800000|2024-05-17 17:10:00|16.72|16.72|16.68|16.68|16.73|16.73|16.66|16.66|0
1715966100000|2024-05-17 17:15:00|16.69|16.69|16.65|16.65|16.69|16.69|16.62|16.62|0
1715966400000|2024-05-17 17:20:00|16.64|16.64|16.71|16.71|16.71|16.71|16.63|16.63|0
1715966700000|2024-05-17 17:25:00|16.72|16.72|16.69|16.69|16.72|16.72|16.68|16.68|0
1715967000000|2024-05-17 17:30:00|16.7|16.7|16.69|16.69|16.74|16.74|16.68|16.68|0
1715967300000|2024-05-17 17:35:00|16.68|16.68|16.68|16.68|16.68|16.68|16.63|16.63|0
1715967600000|2024-05-17 17:40:00|16.67|16.67|16.68|16.68|16.68|16.68|16.66|16.66|0
1715967900000|2024-05-17 17:45:00|16.67|16.67|16.64|16.64|16.68|16.68|16.64|16.64|0
1715968200000|2024-05-17 17:50:00|16.63|16.63|16.58|16.58|16.64|16.64|16.57|16.57|0
1715968500000|2024-05-17 17:55:00|16.59|16.59|16.62|16.62|16.63|16.63|16.59|16.59|0
1715968800000|2024-05-17 18:00:00|16.63|16.63|16.56|16.56|16.63|16.63|16.52|16.52|0
1715969100000|2024-05-17 18:05:00|16.57|16.57|16.59|16.59|16.6|16.6|16.57|16.57|0
1715969400000|2024-05-17 18:10:00|16.58|16.58|16.5|16.5|16.59|16.59|16.49|16.49|0
1715969700000|2024-05-17 18:15:00|16.49|16.49|16.51|16.51|16.51|16.51|16.48|16.48|0
1715970000000|2024-05-17 18:20:00|16.5|16.5|16.47|16.47|16.5|16.5|16.44|16.44|0
1715970300000|2024-05-17 18:25:00|16.48|16.48|16.59|16.59|16.6|16.6|16.46|16.46|0
1715970600000|2024-05-17 18:30:00|16.6|16.6|16.57|16.57|16.63|16.63|16.56|16.56|0
1715970900000|2024-05-17 18:35:00|16.56|16.56|16.62|16.62|16.62|16.62|16.56|16.56|0
1715971200000|2024-05-17 18:40:00|16.63|16.63|16.6|16.6|16.64|16.64|16.59|16.59|0
1715971500000|2024-05-17 18:45:00|16.61|16.61|16.63|16.63|16.65|16.65|16.58|16.58|0
1715971800000|2024-05-17 18:50:00|16.62|16.62|16.73|16.73|16.73|16.73|16.62|16.62|0
1715972100000|2024-05-17 18:55:00|16.74|16.74|16.72|16.72|16.77|16.77|16.7|16.7|0
1715972400000|2024-05-17 19:00:00|16.73|16.73|16.72|16.72|16.76|16.76|16.69|16.69|0
1715972700000|2024-05-17 19:05:00|16.71|16.71|16.72|16.72|16.73|16.73|16.68|16.68|0
1715973000000|2024-05-17 19:10:00|16.71|16.71|16.68|16.68|16.71|16.71|16.67|16.67|0
1715973300000|2024-05-17 19:15:00|16.67|16.67|16.7|16.7|16.7|16.7|16.66|16.66|0
1715973600000|2024-05-17 19:20:00|16.69|16.69|16.75|16.75|16.76|16.76|16.69|16.69|0
1715973900000|2024-05-17 19:25:00|16.76|16.76|16.75|16.75|16.77|16.77|16.73|16.73|0
1715974200000|2024-05-17 19:30:00|16.74|16.74|16.75|16.75|16.76|16.76|16.72|16.72|0
1715974500000|2024-05-17 19:35:00|16.74|16.74|16.79|16.79|16.8|16.8|16.73|16.73|0
1715974800000|2024-05-17 19:40:00|16.8|16.8|16.85|16.85|16.87|16.87|16.79|16.79|0
1715975100000|2024-05-17 19:45:00|16.86|16.86|16.88|16.88|16.91|16.91|16.83|16.83|0
1715975400000|2024-05-17 19:50:00|16.9|16.9|16.75|16.75|16.9|16.9|16.74|16.74|0
1715975700000|2024-05-17 19:55:00|16.77|16.77|16.78|16.78|16.8|16.8|16.71|16.71|0
1715976000000|2024-05-17 20:00:00|16.76|16.76|16.74|16.74|16.76|16.76|16.74|16.74|0
1716192000000|2024-05-20 08:00:00|16.34|16.34|16.81|16.81|16.88|16.88|16.34|16.34|0
1716192300000|2024-05-20 08:05:00|16.86|16.86|16.86|16.86|16.87|16.87|16.85|16.85|0
1716192600000|2024-05-20 08:10:00|16.85|16.85|16.88|16.88|16.9|16.9|16.85|16.85|0
1716192900000|2024-05-20 08:15:00|16.89|16.89|16.89|16.89|16.92|16.92|16.89|16.89|0
1716193200000|2024-05-20 08:20:00|16.91|16.91|16.87|16.87|16.91|16.91|16.87|16.87|0
1716193500000|2024-05-20 08:25:00|16.86|16.86|16.86|16.86|16.86|16.86|16.85|16.85|0
1716193800000|2024-05-20 08:30:00|16.84|16.84|16.83|16.83|16.84|16.84|16.81|16.81|0
1716194100000|2024-05-20 08:35:00|16.82|16.82|16.83|16.83|16.83|16.83|16.82|16.82|0
1716194400000|2024-05-20 08:40:00|16.87|16.87|16.84|16.84|16.87|16.87|16.81|16.81|0
1716194700000|2024-05-20 08:45:00|16.88|16.88|16.84|16.84|16.88|16.88|16.84|16.84|0
1716195000000|2024-05-20 08:50:00|16.86|16.86|16.86|16.86|16.86|16.86|16.86|16.86|0
1716195300000|2024-05-20 08:55:00|16.85|16.85|16.85|16.85|16.85|16.85|16.85|16.85|0
1716195600000|2024-05-20 09:00:00|16.84|16.84|16.87|16.87|16.87|16.87|16.83|16.83|0
1716195900000|2024-05-20 09:05:00|16.85|16.85|16.87|16.87|16.87|16.87|16.85|16.85|0
1716196200000|2024-05-20 09:10:00|16.86|16.86|16.87|16.87|16.87|16.87|16.84|16.84|0
1716197100000|2024-05-20 09:25:00|16.86|16.86|16.86|16.86|16.86|16.86|16.86|16.86|0
1716197400000|2024-05-20 09:30:00|16.85|16.85|16.85|16.85|16.85|16.85|16.84|16.84|0
1716198000000|2024-05-20 09:40:00|16.83|16.83|16.86|16.86|16.86|16.86|16.83|16.83|0
1716198300000|2024-05-20 09:45:00|16.87|16.87|16.86|16.86|16.87|16.87|16.86|16.86|0
1716198600000|2024-05-20 09:50:00|16.85|16.85|16.85|16.85|16.85|16.85|16.85|16.85|0
1716198900000|2024-05-20 09:55:00|16.87|16.87|16.87|16.87|16.87|16.87|16.86|16.86|0
1716199200000|2024-05-20 10:00:00|16.88|16.88|16.91|16.91|16.91|16.91|16.88|16.88|0
1716199500000|2024-05-20 10:05:00|16.88|16.88|16.84|16.84|16.91|16.91|16.84|16.84|0
1716199800000|2024-05-20 10:10:00|16.83|16.83|16.84|16.84|16.84|16.84|16.83|16.83|0
1716200100000|2024-05-20 10:15:00|16.83|16.83|16.84|16.84|16.84|16.84|16.83|16.83|0
1716200400000|2024-05-20 10:20:00|16.83|16.83|16.76|16.76|16.84|16.84|16.72|16.72|0
1716200700000|2024-05-20 10:25:00|16.75|16.75|16.85|16.85|16.85|16.85|16.75|16.75|0
1716201000000|2024-05-20 10:30:00|16.86|16.86|16.85|16.85|16.86|16.86|16.85|16.85|0
1716201600000|2024-05-20 10:40:00|16.84|16.84|16.85|16.85|16.85|16.85|16.83|16.83|0
1716201900000|2024-05-20 10:45:00|16.86|16.86|16.85|16.85|16.9|16.9|16.85|16.85|0
1716202200000|2024-05-20 10:50:00|16.84|16.84|16.84|16.84|16.87|16.87|16.82|16.82|0
1716202800000|2024-05-20 11:00:00|16.85|16.85|16.81|16.81|16.85|16.85|16.79|16.79|0
1716203100000|2024-05-20 11:05:00|16.82|16.82|16.81|16.81|16.85|16.85|16.81|16.81|0
1716203400000|2024-05-20 11:10:00|16.84|16.84|16.83|16.83|16.86|16.86|16.83|16.83|0
1716203700000|2024-05-20 11:15:00|16.84|16.84|16.8|16.8|16.84|16.84|16.76|16.76|0
1716204000000|2024-05-20 11:20:00|16.79|16.79|16.8|16.8|16.81|16.81|16.79|16.79|0
1716204300000|2024-05-20 11:25:00|16.81|16.81|16.82|16.82|16.82|16.82|16.81|16.81|0
1716204600000|2024-05-20 11:30:00|16.81|16.81|16.81|16.81|16.81|16.81|16.81|16.81|0
1716204900000|2024-05-20 11:35:00|16.79|16.79|16.69|16.69|16.79|16.79|16.61|16.61|0
1716205200000|2024-05-20 11:40:00|16.67|16.67|16.71|16.71|16.71|16.71|16.65|16.65|0
1716205500000|2024-05-20 11:45:00|16.66|16.66|16.66|16.66|16.71|16.71|16.61|16.61|0
1716205800000|2024-05-20 11:50:00|16.63|16.63|16.63|16.63|16.66|16.66|16.61|16.61|0
1716206100000|2024-05-20 11:55:00|16.64|16.64|16.67|16.67|16.67|16.67|16.64|16.64|0
1716206400000|2024-05-20 12:00:00|16.68|16.68|16.69|16.69|16.69|16.69|16.64|16.64|0
1716206700000|2024-05-20 12:05:00|16.68|16.68|16.57|16.57|16.69|16.69|16.55|16.55|0
1716207000000|2024-05-20 12:10:00|16.55|16.55|16.62|16.62|16.62|16.62|16.55|16.55|0
1716207300000|2024-05-20 12:15:00|16.63|16.63|16.64|16.64|16.65|16.65|16.6|16.6|0
1716207600000|2024-05-20 12:20:00|16.65|16.65|16.67|16.67|16.69|16.69|16.64|16.64|0
1716207900000|2024-05-20 12:25:00|16.66|16.66|16.66|16.66|16.69|16.69|16.63|16.63|0
1716208200000|2024-05-20 12:30:00|16.6|16.6|16.66|16.66|16.66|16.66|16.56|16.56|0
1716208500000|2024-05-20 12:35:00|16.65|16.65|16.62|16.62|16.65|16.65|16.6|16.6|0
1716208800000|2024-05-20 12:40:00|16.61|16.61|16.59|16.59|16.61|16.61|16.56|16.56|0
1716209100000|2024-05-20 12:45:00|16.6|16.6|16.61|16.61|16.63|16.63|16.57|16.57|0
1716209400000|2024-05-20 12:50:00|16.58|16.58|16.59|16.59|16.6|16.6|16.57|16.57|0
1716209700000|2024-05-20 12:55:00|16.6|16.6|16.6|16.6|16.6|16.6|16.58|16.58|0
1716210000000|2024-05-20 13:00:00|16.62|16.62|16.62|16.62|16.62|16.62|16.6|16.6|0
1716210300000|2024-05-20 13:05:00|16.61|16.61|16.6|16.6|16.61|16.61|16.58|16.58|0
1716210600000|2024-05-20 13:10:00|16.58|16.58|16.6|16.6|16.6|16.6|16.57|16.57|0
1716210900000|2024-05-20 13:15:00|16.61|16.61|16.6|16.6|16.62|16.62|16.6|16.6|0
1716211200000|2024-05-20 13:20:00|16.61|16.61|16.6|16.6|16.63|16.63|16.59|16.59|0
1716211500000|2024-05-20 13:25:00|16.64|16.64|16.66|16.66|16.66|16.66|16.58|16.58|0
1716211800000|2024-05-20 13:30:00|16.71|16.71|16.53|16.53|16.86|16.86|16.53|16.53|0
1716212100000|2024-05-20 13:35:00|16.48|16.48|16.37|16.37|16.57|16.57|16.37|16.37|0
1716212400000|2024-05-20 13:40:00|16.38|16.38|16.51|16.51|16.51|16.51|16.34|16.34|0
1716212700000|2024-05-20 13:45:00|16.52|16.52|16.72|16.72|16.74|16.74|16.52|16.52|0
1716213000000|2024-05-20 13:50:00|16.73|16.73|16.87|16.87|16.92|16.92|16.71|16.71|0
1716213300000|2024-05-20 13:55:00|16.89|16.89|16.7|16.7|16.93|16.93|16.7|16.7|0
1716213600000|2024-05-20 14:00:00|16.74|16.74|16.75|16.75|16.77|16.77|16.66|16.66|0
1716213900000|2024-05-20 14:05:00|16.77|16.77|16.73|16.73|16.78|16.78|16.65|16.65|0
1716214200000|2024-05-20 14:10:00|16.71|16.71|16.58|16.58|16.71|16.71|16.57|16.57|0
1716214500000|2024-05-20 14:15:00|16.57|16.57|16.57|16.57|16.62|16.62|16.55|16.55|0
1716214800000|2024-05-20 14:20:00|16.59|16.59|16.64|16.64|16.66|16.66|16.59|16.59|0
1716215100000|2024-05-20 14:25:00|16.63|16.63|16.66|16.66|16.66|16.66|16.59|16.59|0
1716215400000|2024-05-20 14:30:00|16.67|16.67|16.63|16.63|16.7|16.7|16.59|16.59|0
1716215700000|2024-05-20 14:35:00|16.64|16.64|16.66|16.66|16.71|16.71|16.62|16.62|0
1716216000000|2024-05-20 14:40:00|16.67|16.67|16.7|16.7|16.73|16.73|16.66|16.66|0
1716216300000|2024-05-20 14:45:00|16.71|16.71|16.72|16.72|16.75|16.75|16.68|16.68|0
1716216600000|2024-05-20 14:50:00|16.73|16.73|16.76|16.76|16.77|16.77|16.71|16.71|0
1716216900000|2024-05-20 14:55:00|16.75|16.75|16.86|16.86|16.88|16.88|16.75|16.75|0
1716217200000|2024-05-20 15:00:00|16.87|16.87|16.79|16.79|16.89|16.89|16.77|16.77|0
1716217500000|2024-05-20 15:05:00|16.78|16.78|16.84|16.84|16.85|16.85|16.78|16.78|0
1716217800000|2024-05-20 15:10:00|16.83|16.83|16.88|16.88|16.88|16.88|16.83|16.83|0
1716218100000|2024-05-20 15:15:00|16.89|16.89|16.87|16.87|16.9|16.9|16.83|16.83|0
1716218400000|2024-05-20 15:20:00|16.9|16.9|16.88|16.88|16.92|16.92|16.87|16.87|0
1716218700000|2024-05-20 15:25:00|16.87|16.87|16.9|16.9|16.93|16.93|16.87|16.87|0
1716219000000|2024-05-20 15:30:00|16.89|16.89|17.07|17.07|17.09|17.09|16.89|16.89|0
1716219300000|2024-05-20 15:35:00|17.06|17.06|17.19|17.19|17.19|17.19|17|17|0
1716219600000|2024-05-20 15:40:00|17.18|17.18|17.16|17.16|17.18|17.18|17.1|17.1|0
1716219900000|2024-05-20 15:45:00|17.17|17.17|17.2|17.2|17.21|17.21|17.14|17.14|0
1716220200000|2024-05-20 15:50:00|17.21|17.21|17.27|17.27|17.28|17.28|17.16|17.16|0
1716220500000|2024-05-20 15:55:00|17.25|17.25|17.38|17.38|17.4|17.4|17.25|17.25|0
1716220800000|2024-05-20 16:00:00|17.37|17.37|17.35|17.35|17.42|17.42|17.34|17.34|0
1716221100000|2024-05-20 16:05:00|17.37|17.37|17.32|17.32|17.38|17.38|17.27|17.27|0
1716221400000|2024-05-20 16:10:00|17.33|17.33|17.2|17.2|17.33|17.33|17.18|17.18|0
1716221700000|2024-05-20 16:15:00|17.19|17.19|17.22|17.22|17.24|17.24|17.19|17.19|0
1716222000000|2024-05-20 16:20:00|17.24|17.24|17.16|17.16|17.25|17.25|17.15|17.15|0
1716222300000|2024-05-20 16:25:00|17.17|17.17|17.14|17.14|17.18|17.18|17.11|17.11|0
1716222600000|2024-05-20 16:30:00|17.13|17.13|17.13|17.13|17.16|17.16|17.11|17.11|0
1716222900000|2024-05-20 16:35:00|17.12|17.12|17.23|17.23|17.25|17.25|17.12|17.12|0
1716223200000|2024-05-20 16:40:00|17.22|17.22|17.16|17.16|17.22|17.22|17.16|17.16|0
1716223500000|2024-05-20 16:45:00|17.15|17.15|17.14|17.14|17.16|17.16|17.13|17.13|0
1716223800000|2024-05-20 16:50:00|17.15|17.15|17.2|17.2|17.2|17.2|17.15|17.15|0
1716224100000|2024-05-20 16:55:00|17.21|17.21|17.2|17.2|17.21|17.21|17.16|17.16|0
1716224400000|2024-05-20 17:00:00|17.21|17.21|17.24|17.24|17.26|17.26|17.19|17.19|0
1716224700000|2024-05-20 17:05:00|17.22|17.22|17.11|17.11|17.23|17.23|17.11|17.11|0
1716225000000|2024-05-20 17:10:00|17.1|17.1|17.12|17.12|17.12|17.12|17.09|17.09|0
1716225300000|2024-05-20 17:15:00|17.13|17.13|17.13|17.13|17.16|17.16|17.12|17.12|0
1716225600000|2024-05-20 17:20:00|17.12|17.12|17.09|17.09|17.13|17.13|17.09|17.09|0
1716225900000|2024-05-20 17:25:00|17.08|17.08|17.06|17.06|17.09|17.09|17|17|0
1716226200000|2024-05-20 17:30:00|17.07|17.07|17.09|17.09|17.11|17.11|17.05|17.05|0
1716226500000|2024-05-20 17:35:00|17.08|17.08|17.06|17.06|17.09|17.09|17.03|17.03|0
1716226800000|2024-05-20 17:40:00|17.05|17.05|17.16|17.16|17.16|17.16|17.02|17.02|0
1716227100000|2024-05-20 17:45:00|17.17|17.17|17.17|17.17|17.19|17.19|17.16|17.16|0
1716227400000|2024-05-20 17:50:00|17.16|17.16|17.18|17.18|17.19|17.19|17.16|17.16|0
1716227700000|2024-05-20 17:55:00|17.17|17.17|17.15|17.15|17.18|17.18|17.14|17.14|0
1716228000000|2024-05-20 18:00:00|17.16|17.16|17.11|17.11|17.17|17.17|17.1|17.1|0
1716228300000|2024-05-20 18:05:00|17.12|17.12|17.11|17.11|17.14|17.14|17.06|17.06|0
1716228600000|2024-05-20 18:10:00|17.1|17.1|17.1|17.1|17.12|17.12|17.08|17.08|0
1716228900000|2024-05-20 18:15:00|17.08|17.08|17.11|17.11|17.15|17.15|17.08|17.08|0
1716229200000|2024-05-20 18:20:00|17.12|17.12|17.11|17.11|17.14|17.14|17.11|17.11|0
1716229500000|2024-05-20 18:25:00|17.12|17.12|17.15|17.15|17.15|17.15|17.12|17.12|0
1716229800000|2024-05-20 18:30:00|17.14|17.14|17.19|17.19|17.22|17.22|17.14|17.14|0
1716230100000|2024-05-20 18:35:00|17.21|17.21|17.18|17.18|17.22|17.22|17.17|17.17|0
1716230400000|2024-05-20 18:40:00|17.17|17.17|17.19|17.19|17.2|17.2|17.16|17.16|0
1716230700000|2024-05-20 18:45:00|17.2|17.2|17.18|17.18|17.21|17.21|17.18|17.18|0
1716231000000|2024-05-20 18:50:00|17.17|17.17|17.22|17.22|17.22|17.22|17.15|17.15|0
1716231300000|2024-05-20 18:55:00|17.21|17.21|17.2|17.2|17.22|17.22|17.19|17.19|0
1716231600000|2024-05-20 19:00:00|17.19|17.19|17.18|17.18|17.19|17.19|17.16|17.16|0
1716231900000|2024-05-20 19:05:00|17.17|17.17|17.18|17.18|17.18|17.18|17.16|17.16|0
1716232200000|2024-05-20 19:10:00|17.17|17.17|17.21|17.21|17.26|17.26|17.17|17.17|0
1716232500000|2024-05-20 19:15:00|17.22|17.22|17.25|17.25|17.27|17.27|17.22|17.22|0
1716232800000|2024-05-20 19:20:00|17.26|17.26|17.24|17.24|17.27|17.27|17.22|17.22|0
1716233100000|2024-05-20 19:25:00|17.23|17.23|17.27|17.27|17.27|17.27|17.19|17.19|0
1716233400000|2024-05-20 19:30:00|17.26|17.26|17.34|17.34|17.36|17.36|17.26|17.26|0
1716233700000|2024-05-20 19:35:00|17.35|17.35|17.42|17.42|17.42|17.42|17.32|17.32|0
1716234000000|2024-05-20 19:40:00|17.4|17.4|17.43|17.43|17.46|17.46|17.38|17.38|0
1716234300000|2024-05-20 19:45:00|17.42|17.42|17.33|17.33|17.42|17.42|17.33|17.33|0
1716234600000|2024-05-20 19:50:00|17.34|17.34|17.36|17.36|17.38|17.38|17.33|17.33|0
1716234900000|2024-05-20 19:55:00|17.37|17.37|17.41|17.41|17.42|17.42|17.36|17.36|0
1716235200000|2024-05-20 20:00:00|17.42|17.42|17.42|17.42|17.46|17.46|17.38|17.38|0
1716235500000|2024-05-20 20:05:00|17.4|17.4|17.29|17.29|17.4|17.4|17.26|17.26|0
1716235800000|2024-05-20 20:10:00|17.35|17.35|17.32|17.32|17.37|17.37|17.3|17.3|0
1716236100000|2024-05-20 20:15:00|17.34|17.34|17.34|17.34|17.37|17.37|17.34|17.34|0
1716236400000|2024-05-20 20:20:00|17.37|17.37|17.38|17.38|17.38|17.38|17.34|17.34|0
1716236700000|2024-05-20 20:25:00|17.35|17.35|17.35|17.35|17.38|17.38|17.35|17.35|0
1716237000000|2024-05-20 20:30:00|17.34|17.34|17.34|17.34|17.36|17.36|17.28|17.28|0
1716237300000|2024-05-20 20:35:00|17.33|17.33|17.33|17.33|17.33|17.33|17.33|17.33|0
1716237600000|2024-05-20 20:40:00|17.34|17.34|17.36|17.36|17.36|17.36|17.34|17.34|0
1716237900000|2024-05-20 20:45:00|17.34|17.34|17.31|17.31|17.36|17.36|17.31|17.31|0
1716238200000|2024-05-20 20:50:00|17.32|17.32|17.32|17.32|17.33|17.33|17.3|17.3|0
1716238500000|2024-05-20 20:55:00|17.34|17.34|17.37|17.37|17.37|17.37|17.34|17.34|0
1716238800000|2024-05-20 21:00:00|17.36|17.36|17.36|17.36|17.37|17.37|17.36|17.36|0
1716239100000|2024-05-20 21:05:00|17.37|17.37|17.37|17.37|17.37|17.37|17.35|17.35|0
1716239400000|2024-05-20 21:10:00|17.36|17.36|17.36|17.36|17.37|17.37|17.36|17.36|0
1716239700000|2024-05-20 21:15:00|17.37|17.37|17.36|17.36|17.37|17.37|17.34|17.34|0
1716240000000|2024-05-20 21:20:00|17.35|17.35|17.35|17.35|17.37|17.37|17.35|17.35|0
1716240600000|2024-05-20 21:30:00|17.37|17.37|17.46|17.46|17.47|17.47|17.37|17.37|0
1716240900000|2024-05-20 21:35:00|17.43|17.43|17.38|17.38|17.43|17.43|17.37|17.37|0
1716241200000|2024-05-20 21:40:00|17.41|17.41|17.47|17.47|17.49|17.49|17.41|17.41|0
1716241500000|2024-05-20 21:45:00|17.46|17.46|17.48|17.48|17.48|17.48|17.42|17.42|0
1716241800000|2024-05-20 21:50:00|17.45|17.45|17.47|17.47|17.47|17.47|17.45|17.45|0
1716242100000|2024-05-20 21:55:00|17.48|17.48|17.5|17.5|17.5|17.5|17.45|17.45|0
1716242400000|2024-05-20 22:00:00|17.49|17.49|17.5|17.5|17.5|17.5|17.49|17.49|0
1716242700000|2024-05-20 22:05:00|17.51|17.51|17.52|17.52|17.53|17.53|17.51|17.51|0
1716243000000|2024-05-20 22:10:00|17.5|17.5|17.52|17.52|17.53|17.53|17.5|17.5|0
1716243300000|2024-05-20 22:15:00|17.53|17.53|17.59|17.59|17.59|17.59|17.53|17.53|0
1716243600000|2024-05-20 22:20:00|17.61|17.61|17.72|17.72|17.73|17.73|17.57|17.57|0
1716243900000|2024-05-20 22:25:00|17.67|17.67|17.63|17.63|17.68|17.68|17.63|17.63|0
1716244200000|2024-05-20 22:30:00|17.64|17.64|17.66|17.66|17.67|17.67|17.61|17.61|0
1716244500000|2024-05-20 22:35:00|17.67|17.67|17.72|17.72|17.72|17.72|17.67|17.67|0
1716244800000|2024-05-20 22:40:00|17.73|17.73|17.73|17.73|17.74|17.74|17.7|17.7|0
1716245100000|2024-05-20 22:45:00|17.72|17.72|17.84|17.84|17.86|17.86|17.72|17.72|0
1716245400000|2024-05-20 22:50:00|17.83|17.83|17.84|17.84|17.86|17.86|17.8|17.8|0
1716245700000|2024-05-20 22:55:00|17.83|17.83|17.93|17.93|17.93|17.93|17.83|17.83|0
1716246000000|2024-05-20 23:00:00|17.94|17.94|17.88|17.88|17.95|17.95|17.85|17.85|0
1716246300000|2024-05-20 23:05:00|17.87|17.87|17.87|17.87|17.88|17.88|17.83|17.83|0
1716246600000|2024-05-20 23:10:00|17.84|17.84|17.88|17.88|17.88|17.88|17.79|17.79|0
1716246900000|2024-05-20 23:15:00|17.87|17.87|17.94|17.94|17.95|17.95|17.87|17.87|0
1716247200000|2024-05-20 23:20:00|17.95|17.95|17.94|17.94|17.95|17.95|17.93|17.93|0
1716247500000|2024-05-20 23:25:00|17.93|17.93|18.03|18.03|18.03|18.03|17.93|17.93|0
1716247800000|2024-05-20 23:30:00|18.02|18.02|18.05|18.05|18.11|18.11|18.02|18.02|0
1716248100000|2024-05-20 23:35:00|18.08|18.08|18.06|18.06|18.09|18.09|18.01|18.01|0
1716248400000|2024-05-20 23:40:00|18.05|18.05|18.01|18.01|18.06|18.06|17.98|17.98|0
1716248700000|2024-05-20 23:45:00|17.98|17.98|18.03|18.03|18.03|18.03|17.98|17.98|0
1716249000000|2024-05-20 23:50:00|18.02|18.02|17.98|17.98|18.03|18.03|17.98|17.98|0
1716249300000|2024-05-20 23:55:00|17.96|17.96|17.97|17.97|17.98|17.98|17.88|17.88|0
1716278400000|2024-05-21 08:00:00|17.86|17.86|17.78|17.78|17.87|17.87|17.72|17.72|0
1716278700000|2024-05-21 08:05:00|17.8|17.8|17.88|17.88|17.93|17.93|17.79|17.79|0
1716279000000|2024-05-21 08:10:00|17.93|17.93|17.88|17.88|17.93|17.93|17.84|17.84|0
1716279300000|2024-05-21 08:15:00|17.89|17.89|17.85|17.85|17.89|17.89|17.85|17.85|0
1716279600000|2024-05-21 08:20:00|17.84|17.84|17.76|17.76|17.85|17.85|17.76|17.76|0
1716279900000|2024-05-21 08:25:00|17.74|17.74|17.78|17.78|17.78|17.78|17.72|17.72|0
1716280200000|2024-05-21 08:30:00|17.77|17.77|17.81|17.81|17.81|17.81|17.77|17.77|0
1716280500000|2024-05-21 08:35:00|17.85|17.85|17.81|17.81|17.85|17.85|17.81|17.81|0
1716280800000|2024-05-21 08:40:00|17.84|17.84|17.84|17.84|17.87|17.87|17.84|17.84|0
1716281100000|2024-05-21 08:45:00|17.86|17.86|17.81|17.81|17.86|17.86|17.81|17.81|0
1716281400000|2024-05-21 08:50:00|17.76|17.76|17.73|17.73|17.76|17.76|17.72|17.72|0
1716281700000|2024-05-21 08:55:00|17.72|17.72|17.75|17.75|17.76|17.76|17.72|17.72|0
1716282000000|2024-05-21 09:00:00|17.77|17.77|17.72|17.72|17.77|17.77|17.71|17.71|0
1716282300000|2024-05-21 09:05:00|17.73|17.73|17.72|17.72|17.73|17.73|17.7|17.7|0
1716282600000|2024-05-21 09:10:00|17.74|17.74|17.76|17.76|17.76|17.76|17.72|17.72|0
1716282900000|2024-05-21 09:15:00|17.77|17.77|17.76|17.76|17.77|17.77|17.72|17.72|0
1716283200000|2024-05-21 09:20:00|17.77|17.77|17.76|17.76|17.77|17.77|17.72|17.72|0
1716283500000|2024-05-21 09:25:00|17.75|17.75|17.75|17.75|17.75|17.75|17.72|17.72|0
1716283800000|2024-05-21 09:30:00|17.73|17.73|17.76|17.76|17.76|17.76|17.73|17.73|0
1716284100000|2024-05-21 09:35:00|17.75|17.75|17.75|17.75|17.75|17.75|17.75|17.75|0
1716284400000|2024-05-21 09:40:00|17.76|17.76|17.76|17.76|17.76|17.76|17.72|17.72|0
1716284700000|2024-05-21 09:45:00|17.75|17.75|17.73|17.73|17.76|17.76|17.73|17.73|0
1716285000000|2024-05-21 09:50:00|17.75|17.75|17.75|17.75|17.75|17.75|17.72|17.72|0
1716285300000|2024-05-21 09:55:00|17.73|17.73|17.73|17.73|17.73|17.73|17.73|17.73|0
1716285600000|2024-05-21 10:00:00|17.74|17.74|17.76|17.76|17.77|17.77|17.74|17.74|0
1716285900000|2024-05-21 10:05:00|17.77|17.77|17.8|17.8|17.83|17.83|17.77|17.77|0
1716286200000|2024-05-21 10:10:00|17.77|17.77|17.78|17.78|17.78|17.78|17.77|17.77|0
1716286500000|2024-05-21 10:15:00|17.82|17.82|17.88|17.88|17.88|17.88|17.8|17.8|0
1716286800000|2024-05-21 10:20:00|17.87|17.87|17.88|17.88|17.9|17.9|17.84|17.84|0
1716287100000|2024-05-21 10:25:00|17.87|17.87|17.88|17.88|17.88|17.88|17.84|17.84|0
1716287400000|2024-05-21 10:30:00|17.86|17.86|17.87|17.87|17.88|17.88|17.83|17.83|0
1716287700000|2024-05-21 10:35:00|17.86|17.86|17.86|17.86|17.87|17.87|17.84|17.84|0
1716288000000|2024-05-21 10:40:00|17.78|17.78|17.81|17.81|17.81|17.81|17.78|17.78|0
1716288300000|2024-05-21 10:45:00|17.85|17.85|17.83|17.83|17.85|17.85|17.83|17.83|0
1716288600000|2024-05-21 10:50:00|17.85|17.85|17.83|17.83|17.85|17.85|17.82|17.82|0
1716288900000|2024-05-21 10:55:00|17.82|17.82|17.83|17.83|17.84|17.84|17.82|17.82|0
1716289200000|2024-05-21 11:00:00|17.8|17.8|17.76|17.76|17.84|17.84|17.76|17.76|0
1716289500000|2024-05-21 11:05:00|17.73|17.73|17.76|17.76|17.78|17.78|17.73|17.73|0
1716289800000|2024-05-21 11:10:00|17.77|17.77|17.74|17.74|17.78|17.78|17.72|17.72|0
1716290100000|2024-05-21 11:15:00|17.72|17.72|17.78|17.78|17.78|17.78|17.72|17.72|0
1716290400000|2024-05-21 11:20:00|17.77|17.77|17.85|17.85|17.85|17.85|17.77|17.77|0
1716290700000|2024-05-21 11:25:00|17.86|17.86|17.85|17.85|17.86|17.86|17.8|17.8|0
1716291000000|2024-05-21 11:30:00|17.83|17.83|17.83|17.83|17.83|17.83|17.8|17.8|0
1716291600000|2024-05-21 11:40:00|17.82|17.82|17.8|17.8|17.82|17.82|17.8|17.8|0
1716291900000|2024-05-21 11:45:00|17.79|17.79|17.84|17.84|17.84|17.84|17.77|17.77|0
1716292200000|2024-05-21 11:50:00|17.87|17.87|17.88|17.88|17.88|17.88|17.86|17.86|0
1716292500000|2024-05-21 11:55:00|17.87|17.87|17.83|17.83|17.88|17.88|17.83|17.83|0
1716292800000|2024-05-21 12:00:00|17.84|17.84|17.83|17.83|17.86|17.86|17.83|17.83|0
1716293100000|2024-05-21 12:05:00|17.88|17.88|17.84|17.84|17.88|17.88|17.82|17.82|0
1716293400000|2024-05-21 12:10:00|17.86|17.86|17.8|17.8|17.86|17.86|17.8|17.8|0
1716293700000|2024-05-21 12:15:00|17.79|17.79|17.79|17.79|17.79|17.79|17.77|17.77|0
1716294000000|2024-05-21 12:20:00|17.77|17.77|17.76|17.76|17.79|17.79|17.7|17.7|0
1716294300000|2024-05-21 12:25:00|17.77|17.77|17.77|17.77|17.77|17.77|17.73|17.73|0
1716294600000|2024-05-21 12:30:00|17.75|17.75|17.75|17.75|17.77|17.77|17.73|17.73|0
1716294900000|2024-05-21 12:35:00|17.77|17.77|17.67|17.67|17.78|17.78|17.67|17.67|0
1716295200000|2024-05-21 12:40:00|17.69|17.69|17.67|17.67|17.69|17.69|17.66|17.66|0
1716295500000|2024-05-21 12:45:00|17.66|17.66|17.7|17.7|17.72|17.72|17.66|17.66|0
1716295800000|2024-05-21 12:50:00|17.71|17.71|17.74|17.74|17.75|17.75|17.71|17.71|0
1716296100000|2024-05-21 12:55:00|17.73|17.73|17.75|17.75|17.76|17.76|17.72|17.72|0
1716296400000|2024-05-21 13:00:00|17.72|17.72|17.67|17.67|17.76|17.76|17.62|17.62|0
1716296700000|2024-05-21 13:05:00|17.63|17.63|17.65|17.65|17.7|17.7|17.57|17.57|0
1716297000000|2024-05-21 13:10:00|17.64|17.64|17.66|17.66|17.7|17.7|17.64|17.64|0
1716297300000|2024-05-21 13:15:00|17.67|17.67|17.57|17.57|17.67|17.67|17.57|17.57|0
1716297600000|2024-05-21 13:20:00|17.54|17.54|17.52|17.52|17.58|17.58|17.51|17.51|0
1716297900000|2024-05-21 13:25:00|17.54|17.54|17.62|17.62|17.63|17.63|17.54|17.54|0
1716298200000|2024-05-21 13:30:00|17.58|17.58|17.46|17.46|17.58|17.58|17.26|17.26|0
1716298500000|2024-05-21 13:35:00|17.5|17.5|17.42|17.42|17.5|17.5|17.34|17.34|0
1716298800000|2024-05-21 13:40:00|17.41|17.41|17.62|17.62|17.72|17.72|17.41|17.41|0
1716299100000|2024-05-21 13:45:00|17.63|17.63|17.36|17.36|17.63|17.63|17.34|17.34|0
1716299400000|2024-05-21 13:50:00|17.37|17.37|17.33|17.33|17.41|17.41|17.24|17.24|0
1716299700000|2024-05-21 13:55:00|17.32|17.32|17.24|17.24|17.33|17.33|17.22|17.22|0
1716300000000|2024-05-21 14:00:00|17.23|17.23|17.28|17.28|17.31|17.31|17.2|17.2|0
1716300300000|2024-05-21 14:05:00|17.29|17.29|17.33|17.33|17.37|17.37|17.27|17.27|0
1716300600000|2024-05-21 14:10:00|17.32|17.32|17.32|17.32|17.35|17.35|17.22|17.22|0
1716300900000|2024-05-21 14:15:00|17.31|17.31|17.08|17.08|17.32|17.32|17.07|17.07|0
1716301200000|2024-05-21 14:20:00|17.1|17.1|17.19|17.19|17.2|17.2|17.08|17.08|0
1716301500000|2024-05-21 14:25:00|17.21|17.21|17.13|17.13|17.23|17.23|17.13|17.13|0
1716301800000|2024-05-21 14:30:00|17.14|17.14|17.19|17.19|17.23|17.23|17.14|17.14|0
1716302100000|2024-05-21 14:35:00|17.2|17.2|17.33|17.33|17.33|17.33|17.2|17.2|0
1716302400000|2024-05-21 14:40:00|17.32|17.32|17.32|17.32|17.36|17.36|17.29|17.29|0
1716302700000|2024-05-21 14:45:00|17.31|17.31|17.28|17.28|17.34|17.34|17.28|17.28|0
1716303000000|2024-05-21 14:50:00|17.31|17.31|17.32|17.32|17.37|17.37|17.29|17.29|0
1716303300000|2024-05-21 14:55:00|17.33|17.33|17.32|17.32|17.33|17.33|17.22|17.22|0
1716303600000|2024-05-21 15:00:00|17.31|17.31|17.3|17.3|17.32|17.32|17.27|17.27|0
1716303900000|2024-05-21 15:05:00|17.29|17.29|17.24|17.24|17.32|17.32|17.24|17.24|0
1716304200000|2024-05-21 15:10:00|17.26|17.26|17.31|17.31|17.32|17.32|17.24|17.24|0
1716304500000|2024-05-21 15:15:00|17.3|17.3|17.3|17.3|17.35|17.35|17.3|17.3|0
1716304800000|2024-05-21 15:20:00|17.31|17.31|17.35|17.35|17.35|17.35|17.31|17.31|0
1716305100000|2024-05-21 15:25:00|17.36|17.36|17.32|17.32|17.43|17.43|17.32|17.32|0
1716305400000|2024-05-21 15:30:00|17.3|17.3|17.3|17.3|17.32|17.32|17.28|17.28|0
1716305700000|2024-05-21 15:35:00|17.31|17.31|17.38|17.38|17.4|17.4|17.31|17.31|0
1716306000000|2024-05-21 15:40:00|17.39|17.39|17.52|17.52|17.52|17.52|17.39|17.39|0
1716306300000|2024-05-21 15:45:00|17.51|17.51|17.52|17.52|17.52|17.52|17.49|17.49|0
1716306600000|2024-05-21 15:50:00|17.5|17.5|17.43|17.43|17.5|17.5|17.42|17.42|0
1716306900000|2024-05-21 15:55:00|17.42|17.42|17.5|17.5|17.53|17.53|17.42|17.42|0
1716307200000|2024-05-21 16:00:00|17.49|17.49|17.57|17.57|17.57|17.57|17.48|17.48|0
1716307500000|2024-05-21 16:05:00|17.56|17.56|17.54|17.54|17.57|17.57|17.48|17.48|0
1716307800000|2024-05-21 16:10:00|17.55|17.55|17.62|17.62|17.62|17.62|17.54|17.54|0
1716308100000|2024-05-21 16:15:00|17.63|17.63|17.62|17.62|17.66|17.66|17.59|17.59|0
1716308400000|2024-05-21 16:20:00|17.61|17.61|17.56|17.56|17.63|17.63|17.56|17.56|0
1716308700000|2024-05-21 16:25:00|17.55|17.55|17.53|17.53|17.57|17.57|17.52|17.52|0
1716309000000|2024-05-21 16:30:00|17.54|17.54|17.52|17.52|17.56|17.56|17.52|17.52|0
1716309300000|2024-05-21 16:35:00|17.51|17.51|17.47|17.47|17.51|17.51|17.47|17.47|0
1716309600000|2024-05-21 16:40:00|17.46|17.46|17.43|17.43|17.48|17.48|17.42|17.42|0
1716309900000|2024-05-21 16:45:00|17.42|17.42|17.47|17.47|17.47|17.47|17.39|17.39|0
1716310200000|2024-05-21 16:50:00|17.46|17.46|17.39|17.39|17.48|17.48|17.38|17.38|0
1716310500000|2024-05-21 16:55:00|17.38|17.38|17.4|17.4|17.42|17.42|17.38|17.38|0
1716310800000|2024-05-21 17:00:00|17.39|17.39|17.39|17.39|17.41|17.41|17.36|17.36|0
1716311100000|2024-05-21 17:05:00|17.4|17.4|17.42|17.42|17.43|17.43|17.39|17.39|0
1716311400000|2024-05-21 17:10:00|17.41|17.41|17.27|17.27|17.42|17.42|17.27|17.27|0
1716311700000|2024-05-21 17:15:00|17.28|17.28|17.33|17.33|17.33|17.33|17.26|17.26|0
1716312000000|2024-05-21 17:20:00|17.32|17.32|17.29|17.29|17.35|17.35|17.29|17.29|0
1716312300000|2024-05-21 17:25:00|17.31|17.31|17.36|17.36|17.36|17.36|17.31|17.31|0
1716312600000|2024-05-21 17:30:00|17.35|17.35|17.35|17.35|17.36|17.36|17.33|17.33|0
1716312900000|2024-05-21 17:35:00|17.36|17.36|17.34|17.34|17.36|17.36|17.34|17.34|0
1716313200000|2024-05-21 17:40:00|17.35|17.35|17.33|17.33|17.35|17.35|17.32|17.32|0
1716313500000|2024-05-21 17:45:00|17.32|17.32|17.37|17.37|17.37|17.37|17.32|17.32|0
1716313800000|2024-05-21 17:50:00|17.35|17.35|17.43|17.43|17.43|17.43|17.35|17.35|0
1716314100000|2024-05-21 17:55:00|17.44|17.44|17.5|17.5|17.5|17.5|17.43|17.43|0
1716314400000|2024-05-21 18:00:00|17.49|17.49|17.51|17.51|17.52|17.52|17.49|17.49|0
1716314700000|2024-05-21 18:05:00|17.52|17.52|17.5|17.5|17.53|17.53|17.49|17.49|0
1716315000000|2024-05-21 18:10:00|17.52|17.52|17.48|17.48|17.52|17.52|17.47|17.47|0
1716315300000|2024-05-21 18:15:00|17.49|17.49|17.5|17.5|17.5|17.5|17.47|17.47|0
1716315600000|2024-05-21 18:20:00|17.49|17.49|17.52|17.52|17.53|17.53|17.49|17.49|0
1716315900000|2024-05-21 18:25:00|17.48|17.48|17.5|17.5|17.5|17.5|17.42|17.42|0
1716316200000|2024-05-21 18:30:00|17.51|17.51|17.48|17.48|17.51|17.51|17.47|17.47|0
1716316500000|2024-05-21 18:35:00|17.47|17.47|17.44|17.44|17.48|17.48|17.44|17.44|0
1716316800000|2024-05-21 18:40:00|17.42|17.42|17.41|17.41|17.43|17.43|17.4|17.4|0
1716317100000|2024-05-21 18:45:00|17.39|17.39|17.41|17.41|17.42|17.42|17.39|17.39|0
1716317400000|2024-05-21 18:50:00|17.42|17.42|17.44|17.44|17.45|17.45|17.4|17.4|0
1716317700000|2024-05-21 18:55:00|17.43|17.43|17.45|17.45|17.45|17.45|17.43|17.43|0
1716318000000|2024-05-21 19:00:00|17.46|17.46|17.47|17.47|17.49|17.49|17.46|17.46|0
1716318300000|2024-05-21 19:05:00|17.48|17.48|17.49|17.49|17.5|17.5|17.47|17.47|0
1716318600000|2024-05-21 19:10:00|17.5|17.5|17.5|17.5|17.52|17.52|17.49|17.49|0
1716318900000|2024-05-21 19:15:00|17.51|17.51|17.55|17.55|17.55|17.55|17.48|17.48|0
1716319200000|2024-05-21 19:20:00|17.54|17.54|17.51|17.51|17.54|17.54|17.51|17.51|0
1716319500000|2024-05-21 19:25:00|17.52|17.52|17.48|17.48|17.53|17.53|17.47|17.47|0
1716319800000|2024-05-21 19:30:00|17.49|17.49|17.53|17.53|17.54|17.54|17.49|17.49|0
1716320100000|2024-05-21 19:35:00|17.54|17.54|17.56|17.56|17.58|17.58|17.53|17.53|0
1716320400000|2024-05-21 19:40:00|17.57|17.57|17.55|17.55|17.57|17.57|17.53|17.53|0
1716320700000|2024-05-21 19:45:00|17.54|17.54|17.44|17.44|17.54|17.54|17.44|17.44|0
1716321000000|2024-05-21 19:50:00|17.45|17.45|17.52|17.52|17.53|17.53|17.44|17.44|0
1716321300000|2024-05-21 19:55:00|17.54|17.54|17.5|17.5|17.55|17.55|17.49|17.49|0
1716321600000|2024-05-21 20:00:00|17.47|17.47|17.47|17.47|17.47|17.47|17.47|17.47|0
1716321900000|2024-05-21 20:05:00|17.49|17.49|17.47|17.47|17.49|17.49|17.47|17.47|0
1716322200000|2024-05-21 20:10:00|17.49|17.49|17.49|17.49|17.49|17.49|17.46|17.46|0
1716322500000|2024-05-21 20:15:00|17.51|17.51|17.52|17.52|17.52|17.52|17.51|17.51|0
1716322800000|2024-05-21 20:20:00|17.53|17.53|17.52|17.52|17.53|17.53|17.51|17.51|0
1716323100000|2024-05-21 20:25:00|17.53|17.53|17.54|17.54|17.54|17.54|17.53|17.53|0
1716323400000|2024-05-21 20:30:00|17.53|17.53|17.52|17.52|17.54|17.54|17.51|17.51|0
1716323700000|2024-05-21 20:35:00|17.51|17.51|17.52|17.52|17.53|17.53|17.51|17.51|0
1716324000000|2024-05-21 20:40:00|17.54|17.54|17.52|17.52|17.55|17.55|17.52|17.52|0
1716324300000|2024-05-21 20:45:00|17.54|17.54|17.53|17.53|17.54|17.54|17.53|17.53|0
1716324600000|2024-05-21 20:50:00|17.54|17.54|17.54|17.54|17.54|17.54|17.54|17.54|0
1716324900000|2024-05-21 20:55:00|17.53|17.53|17.5|17.5|17.54|17.54|17.5|17.5|0
1716325200000|2024-05-21 21:00:00|17.52|17.52|17.52|17.52|17.52|17.52|17.52|17.52|0
1716325500000|2024-05-21 21:05:00|17.51|17.51|17.51|17.51|17.51|17.51|17.51|17.51|0
1716326100000|2024-05-21 21:15:00|17.52|17.52|17.52|17.52|17.52|17.52|17.52|17.52|0
1716326700000|2024-05-21 21:25:00|17.53|17.53|17.53|17.53|17.53|17.53|17.53|17.53|0
1716327600000|2024-05-21 21:40:00|17.52|17.52|17.52|17.52|17.52|17.52|17.52|17.52|0
1716327900000|2024-05-21 21:45:00|17.51|17.51|17.52|17.52|17.52|17.52|17.51|17.51|0
1716328200000|2024-05-21 21:50:00|17.51|17.51|17.51|17.51|17.51|17.51|17.51|17.51|0
1716328800000|2024-05-21 22:00:00|17.49|17.49|17.54|17.54|17.54|17.54|17.49|17.49|0
1716329100000|2024-05-21 22:05:00|17.55|17.55|17.58|17.58|17.63|17.63|17.55|17.55|0
1716329400000|2024-05-21 22:10:00|17.59|17.59|17.59|17.59|17.59|17.59|17.59|17.59|0
1716329700000|2024-05-21 22:15:00|17.58|17.58|17.58|17.58|17.58|17.58|17.58|17.58|0
1716330000000|2024-05-21 22:20:00|17.57|17.57|17.59|17.59|17.59|17.59|17.57|17.57|0
1716330300000|2024-05-21 22:25:00|17.57|17.57|17.59|17.59|17.59|17.59|17.57|17.57|0
1716330600000|2024-05-21 22:30:00|17.57|17.57|17.57|17.57|17.57|17.57|17.57|17.57|0
1716331200000|2024-05-21 22:40:00|17.55|17.55|17.58|17.58|17.58|17.58|17.55|17.55|0
1716331500000|2024-05-21 22:45:00|17.52|17.52|17.55|17.55|17.55|17.55|17.52|17.52|0
1716331800000|2024-05-21 22:50:00|17.57|17.57|17.56|17.56|17.57|17.57|17.56|17.56|0
1716332100000|2024-05-21 22:55:00|17.57|17.57|17.57|17.57|17.57|17.57|17.57|17.57|0
1716332400000|2024-05-21 23:00:00|17.55|17.55|17.57|17.57|17.57|17.57|17.55|17.55|0
1716332700000|2024-05-21 23:05:00|17.55|17.55|17.56|17.56|17.57|17.57|17.55|17.55|0
1716333000000|2024-05-21 23:10:00|17.57|17.57|17.56|17.56|17.57|17.57|17.55|17.55|0
1716333300000|2024-05-21 23:15:00|17.57|17.57|17.57|17.57|17.57|17.57|17.57|17.57|0
1716333600000|2024-05-21 23:20:00|17.55|17.55|17.55|17.55|17.57|17.57|17.55|17.55|0
1716333900000|2024-05-21 23:25:00|17.56|17.56|17.56|17.56|17.56|17.56|17.55|17.55|0
1716334200000|2024-05-21 23:30:00|17.55|17.55|17.57|17.57|17.57|17.57|17.55|17.55|0
1716334500000|2024-05-21 23:35:00|17.56|17.56|17.56|17.56|17.56|17.56|17.56|17.56|0
1716334800000|2024-05-21 23:40:00|17.57|17.57|17.58|17.58|17.58|17.58|17.56|17.56|0
1716335100000|2024-05-21 23:45:00|17.56|17.56|17.56|17.56|17.56|17.56|17.56|17.56|0
1716335400000|2024-05-21 23:50:00|17.58|17.58|17.59|17.59|17.59|17.59|17.57|17.57|0
1716335700000|2024-05-21 23:55:00|17.58|17.58|17.57|17.57|17.59|17.59|17.57|17.57|0
1716364800000|2024-05-22 08:00:00|17.58|17.58|17.54|17.54|17.62|17.62|17.49|17.49|0
1716365100000|2024-05-22 08:05:00|17.45|17.45|17.46|17.46|17.47|17.47|17.45|17.45|0
1716365400000|2024-05-22 08:10:00|17.44|17.44|17.47|17.47|17.51|17.51|17.43|17.43|0
1716365700000|2024-05-22 08:15:00|17.5|17.5|17.5|17.5|17.52|17.52|17.5|17.5|0
1716366000000|2024-05-22 08:20:00|17.48|17.48|17.48|17.48|17.48|17.48|17.47|17.47|0
1716366300000|2024-05-22 08:25:00|17.49|17.49|17.47|17.47|17.5|17.5|17.47|17.47|0
1716366600000|2024-05-22 08:30:00|17.5|17.5|17.51|17.51|17.51|17.51|17.48|17.48|0
1716366900000|2024-05-22 08:35:00|17.53|17.53|17.48|17.48|17.53|17.53|17.48|17.48|0
1716367500000|2024-05-22 08:45:00|17.52|17.52|17.52|17.52|17.52|17.52|17.52|17.52|0
1716367800000|2024-05-22 08:50:00|17.48|17.48|17.5|17.5|17.5|17.5|17.48|17.48|0
1716368100000|2024-05-22 08:55:00|17.55|17.55|17.51|17.51|17.55|17.55|17.51|17.51|0
1716368400000|2024-05-22 09:00:00|17.52|17.52|17.54|17.54|17.54|17.54|17.52|17.52|0
1716368700000|2024-05-22 09:05:00|17.51|17.51|17.54|17.54|17.54|17.54|17.51|17.51|0
1716369900000|2024-05-22 09:25:00|17.48|17.48|17.48|17.48|17.48|17.48|17.48|17.48|0
1716370200000|2024-05-22 09:30:00|17.52|17.52|17.53|17.53|17.53|17.53|17.52|17.52|0
1716370800000|2024-05-22 09:40:00|17.52|17.52|17.47|17.47|17.52|17.52|17.47|17.47|0
1716371100000|2024-05-22 09:45:00|17.44|17.44|17.44|17.44|17.44|17.44|17.44|17.44|0
1716371700000|2024-05-22 09:55:00|17.47|17.47|17.47|17.47|17.47|17.47|17.47|17.47|0
1716372000000|2024-05-22 10:00:00|17.52|17.52|17.56|17.56|17.56|17.56|17.47|17.47|0
1716372300000|2024-05-22 10:05:00|17.52|17.52|17.53|17.53|17.55|17.55|17.52|17.52|0
1716372900000|2024-05-22 10:15:00|17.55|17.55|17.52|17.52|17.55|17.55|17.52|17.52|0
1716373200000|2024-05-22 10:20:00|17.53|17.53|17.55|17.55|17.55|17.55|17.53|17.53|0
1716373500000|2024-05-22 10:25:00|17.53|17.53|17.53|17.53|17.53|17.53|17.53|17.53|0
1716373800000|2024-05-22 10:30:00|17.57|17.57|17.57|17.57|17.57|17.57|17.56|17.56|0
1716374100000|2024-05-22 10:35:00|17.55|17.55|17.37|17.37|17.55|17.55|17.3|17.3|0
1716374400000|2024-05-22 10:40:00|17.32|17.32|17.31|17.31|17.32|17.32|17.31|17.31|0
1716375000000|2024-05-22 10:50:00|17.3|17.3|17.3|17.3|17.3|17.3|17.3|17.3|0
1716375300000|2024-05-22 10:55:00|17.31|17.31|17.39|17.39|17.39|17.39|17.3|17.3|0
1716375600000|2024-05-22 11:00:00|17.5|17.5|17.47|17.47|17.54|17.54|17.43|17.43|0
1716375900000|2024-05-22 11:05:00|17.46|17.46|17.41|17.41|17.46|17.46|17.41|17.41|0
1716376200000|2024-05-22 11:10:00|17.42|17.42|17.41|17.41|17.43|17.43|17.41|17.41|0
1716376500000|2024-05-22 11:15:00|17.4|17.4|17.43|17.43|17.43|17.43|17.4|17.4|0
1716376800000|2024-05-22 11:20:00|17.44|17.44|17.44|17.44|17.44|17.44|17.42|17.42|0
1716377100000|2024-05-22 11:25:00|17.43|17.43|17.45|17.45|17.45|17.45|17.42|17.42|0
1716377700000|2024-05-22 11:35:00|17.47|17.47|17.47|17.47|17.47|17.47|17.47|17.47|0
1716378000000|2024-05-22 11:40:00|17.45|17.45|17.45|17.45|17.45|17.45|17.45|17.45|0
1716378300000|2024-05-22 11:45:00|17.44|17.44|17.44|17.44|17.44|17.44|17.44|17.44|0
1716378600000|2024-05-22 11:50:00|17.45|17.45|17.47|17.47|17.47|17.47|17.44|17.44|0
1716379500000|2024-05-22 12:05:00|17.44|17.44|17.42|17.42|17.44|17.44|17.42|17.42|0
1716379800000|2024-05-22 12:10:00|17.46|17.46|17.42|17.42|17.46|17.46|17.42|17.42|0
1716380100000|2024-05-22 12:15:00|17.41|17.41|17.47|17.47|17.47|17.47|17.38|17.38|0
1716380400000|2024-05-22 12:20:00|17.42|17.42|17.45|17.45|17.49|17.49|17.42|17.42|0
1716380700000|2024-05-22 12:25:00|17.43|17.43|17.45|17.45|17.45|17.45|17.43|17.43|0
1716381000000|2024-05-22 12:30:00|17.44|17.44|17.43|17.43|17.44|17.44|17.43|17.43|0
1716381300000|2024-05-22 12:35:00|17.42|17.42|17.39|17.39|17.42|17.42|17.39|17.39|0
1716381600000|2024-05-22 12:40:00|17.4|17.4|17.42|17.42|17.42|17.42|17.39|17.39|0
1716381900000|2024-05-22 12:45:00|17.41|17.41|17.42|17.42|17.43|17.43|17.39|17.39|0
1716382200000|2024-05-22 12:50:00|17.38|17.38|17.4|17.4|17.42|17.42|17.37|17.37|0
1716382500000|2024-05-22 12:55:00|17.39|17.39|17.43|17.43|17.43|17.43|17.39|17.39|0
1716382800000|2024-05-22 13:00:00|17.42|17.42|17.42|17.42|17.42|17.42|17.42|17.42|0
1716383100000|2024-05-22 13:05:00|17.43|17.43|17.46|17.46|17.47|17.47|17.43|17.43|0
1716383400000|2024-05-22 13:10:00|17.43|17.43|17.42|17.42|17.45|17.45|17.42|17.42|0
1716383700000|2024-05-22 13:15:00|17.46|17.46|17.43|17.43|17.47|17.47|17.43|17.43|0
1716384000000|2024-05-22 13:20:00|17.44|17.44|17.42|17.42|17.44|17.44|17.42|17.42|0
1716384300000|2024-05-22 13:25:00|17.4|17.4|17.41|17.41|17.46|17.46|17.37|17.37|0
1716384600000|2024-05-22 13:30:00|17.45|17.45|17.33|17.33|17.56|17.56|17.33|17.33|0
1716384900000|2024-05-22 13:35:00|17.32|17.32|17.11|17.11|17.33|17.33|17.11|17.11|0
1716385200000|2024-05-22 13:40:00|17.15|17.15|17.12|17.12|17.16|17.16|17.01|17.01|0
1716385500000|2024-05-22 13:45:00|17.11|17.11|17.13|17.13|17.16|17.16|17.03|17.03|0
1716385800000|2024-05-22 13:50:00|17.11|17.11|16.97|16.97|17.19|17.19|16.95|16.95|0
1716386100000|2024-05-22 13:55:00|16.98|16.98|16.88|16.88|17|17|16.86|16.86|0
1716386400000|2024-05-22 14:00:00|16.89|16.89|16.75|16.75|16.89|16.89|16.74|16.74|0
1716386700000|2024-05-22 14:05:00|16.74|16.74|16.8|16.8|16.85|16.85|16.74|16.74|0
1716387000000|2024-05-22 14:10:00|16.81|16.81|16.76|16.76|16.83|16.83|16.63|16.63|0
1716387300000|2024-05-22 14:15:00|16.78|16.78|16.81|16.81|16.89|16.89|16.75|16.75|0
1716387600000|2024-05-22 14:20:00|16.82|16.82|16.82|16.82|16.9|16.9|16.8|16.8|0
1716387900000|2024-05-22 14:25:00|16.8|16.8|16.83|16.83|16.88|16.88|16.77|16.77|0
1716388200000|2024-05-22 14:30:00|16.81|16.81|16.76|16.76|16.93|16.93|16.76|16.76|0
1716388500000|2024-05-22 14:35:00|16.75|16.75|16.79|16.79|16.85|16.85|16.75|16.75|0
1716388800000|2024-05-22 14:40:00|16.78|16.78|16.83|16.83|16.83|16.83|16.77|16.77|0
1716389100000|2024-05-22 14:45:00|16.84|16.84|16.9|16.9|16.92|16.92|16.83|16.83|0
1716389400000|2024-05-22 14:50:00|16.89|16.89|16.85|16.85|16.91|16.91|16.84|16.84|0
1716389700000|2024-05-22 14:55:00|16.84|16.84|16.87|16.87|16.92|16.92|16.84|16.84|0
1716390000000|2024-05-22 15:00:00|16.88|16.88|16.9|16.9|16.9|16.9|16.86|16.86|0
1716390300000|2024-05-22 15:05:00|16.91|16.91|16.89|16.89|16.99|16.99|16.89|16.89|0
1716390600000|2024-05-22 15:10:00|16.88|16.88|16.99|16.99|17|17|16.87|16.87|0
1716390900000|2024-05-22 15:15:00|16.98|16.98|17|17|17.02|17.02|16.96|16.96|0
1716391200000|2024-05-22 15:20:00|17.02|17.02|16.95|16.95|17.02|17.02|16.95|16.95|0
1716391500000|2024-05-22 15:25:00|16.97|16.97|17|17|17.02|17.02|16.97|16.97|0
1716391800000|2024-05-22 15:30:00|17.01|17.01|16.99|16.99|17.02|17.02|16.98|16.98|0
1716392100000|2024-05-22 15:35:00|17|17|16.96|16.96|17|17|16.96|16.96|0
1716392400000|2024-05-22 15:40:00|16.94|16.94|17.04|17.04|17.04|17.04|16.94|16.94|0
1716392700000|2024-05-22 15:45:00|17.03|17.03|17.01|17.01|17.04|17.04|17|17|0
1716393000000|2024-05-22 15:50:00|17|17|17.01|17.01|17.01|17.01|16.94|16.94|0
1716393300000|2024-05-22 15:55:00|17.02|17.02|17.13|17.13|17.13|17.13|17.01|17.01|0
1716393600000|2024-05-22 16:00:00|17.14|17.14|17.09|17.09|17.14|17.14|17.08|17.08|0
1716393900000|2024-05-22 16:05:00|17.1|17.1|17.04|17.04|17.13|17.13|17.04|17.04|0
1716394200000|2024-05-22 16:10:00|17.05|17.05|17.15|17.15|17.16|17.16|17.05|17.05|0
1716394500000|2024-05-22 16:15:00|17.14|17.14|17.14|17.14|17.17|17.17|17.12|17.12|0
1716394800000|2024-05-22 16:20:00|17.12|17.12|17.11|17.11|17.12|17.12|17.08|17.08|0
1716395100000|2024-05-22 16:25:00|17.1|17.1|17.01|17.01|17.1|17.1|16.99|16.99|0
1716395400000|2024-05-22 16:30:00|17|17|16.99|16.99|17.01|17.01|16.97|16.97|0
1716395700000|2024-05-22 16:35:00|17|17|16.96|16.96|17|17|16.94|16.94|0
1716396000000|2024-05-22 16:40:00|16.97|16.97|16.86|16.86|16.98|16.98|16.86|16.86|0
1716396300000|2024-05-22 16:45:00|16.85|16.85|16.87|16.87|16.88|16.88|16.85|16.85|0
1716396600000|2024-05-22 16:50:00|16.88|16.88|16.85|16.85|16.89|16.89|16.85|16.85|0
1716396900000|2024-05-22 16:55:00|16.84|16.84|16.83|16.83|16.86|16.86|16.82|16.82|0
1716397200000|2024-05-22 17:00:00|16.82|16.82|16.86|16.86|16.88|16.88|16.82|16.82|0
1716397500000|2024-05-22 17:05:00|16.87|16.87|16.86|16.86|16.88|16.88|16.85|16.85|0
1716397800000|2024-05-22 17:10:00|16.85|16.85|16.85|16.85|16.86|16.86|16.83|16.83|0
1716398100000|2024-05-22 17:15:00|16.86|16.86|16.85|16.85|16.88|16.88|16.84|16.84|0
1716398400000|2024-05-22 17:20:00|16.84|16.84|16.85|16.85|16.88|16.88|16.84|16.84|0
1716398700000|2024-05-22 17:25:00|16.86|16.86|16.77|16.77|16.86|16.86|16.76|16.76|0
1716399000000|2024-05-22 17:30:00|16.76|16.76|16.76|16.76|16.79|16.79|16.76|16.76|0
1716399300000|2024-05-22 17:35:00|16.77|16.77|16.76|16.76|16.77|16.77|16.69|16.69|0
1716399600000|2024-05-22 17:40:00|16.77|16.77|16.71|16.71|16.79|16.79|16.71|16.71|0
1716399900000|2024-05-22 17:45:00|16.7|16.7|16.66|16.66|16.74|16.74|16.66|16.66|0
1716400200000|2024-05-22 17:50:00|16.67|16.67|16.71|16.71|16.73|16.73|16.66|16.66|0
1716400500000|2024-05-22 17:55:00|16.72|16.72|16.72|16.72|16.73|16.73|16.69|16.69|0
1716400800000|2024-05-22 18:00:00|16.71|16.71|16.6|16.6|16.71|16.71|16.51|16.51|0
1716401100000|2024-05-22 18:05:00|16.61|16.61|16.63|16.63|16.66|16.66|16.61|16.61|0
1716401400000|2024-05-22 18:10:00|16.62|16.62|16.61|16.61|16.63|16.63|16.55|16.55|0
1716401700000|2024-05-22 18:15:00|16.6|16.6|16.52|16.52|16.61|16.61|16.5|16.5|0
1716402000000|2024-05-22 18:20:00|16.51|16.51|16.47|16.47|16.51|16.51|16.42|16.42|0
1716402300000|2024-05-22 18:25:00|16.48|16.48|16.38|16.38|16.48|16.48|16.38|16.38|0
1716402600000|2024-05-22 18:30:00|16.39|16.39|16.48|16.48|16.48|16.48|16.38|16.38|0
1716402900000|2024-05-22 18:35:00|16.47|16.47|16.49|16.49|16.5|16.5|16.43|16.43|0
1716403200000|2024-05-22 18:40:00|16.5|16.5|16.5|16.5|16.53|16.53|16.48|16.48|0
1716403500000|2024-05-22 18:45:00|16.51|16.51|16.53|16.53|16.55|16.55|16.51|16.51|0
1716403800000|2024-05-22 18:50:00|16.52|16.52|16.49|16.49|16.53|16.53|16.49|16.49|0
1716404100000|2024-05-22 18:55:00|16.5|16.5|16.51|16.51|16.51|16.51|16.49|16.49|0
1716404400000|2024-05-22 19:00:00|16.5|16.5|16.55|16.55|16.55|16.55|16.49|16.49|0
1716404700000|2024-05-22 19:05:00|16.56|16.56|16.58|16.58|16.59|16.59|16.55|16.55|0
1716405000000|2024-05-22 19:10:00|16.57|16.57|16.59|16.59|16.61|16.61|16.57|16.57|0
1716405300000|2024-05-22 19:15:00|16.58|16.58|16.51|16.51|16.59|16.59|16.5|16.5|0
1716405600000|2024-05-22 19:20:00|16.52|16.52|16.54|16.54|16.55|16.55|16.52|16.52|0
1716405900000|2024-05-22 19:25:00|16.55|16.55|16.5|16.5|16.55|16.55|16.48|16.48|0
1716406200000|2024-05-22 19:30:00|16.51|16.51|16.55|16.55|16.58|16.58|16.5|16.5|0
1716406500000|2024-05-22 19:35:00|16.57|16.57|16.51|16.51|16.58|16.58|16.5|16.5|0
1716406800000|2024-05-22 19:40:00|16.5|16.5|16.5|16.5|16.53|16.53|16.49|16.49|0
1716407100000|2024-05-22 19:45:00|16.51|16.51|16.48|16.48|16.52|16.52|16.48|16.48|0
1716407400000|2024-05-22 19:50:00|16.47|16.47|16.46|16.46|16.47|16.47|16.43|16.43|0
1716407700000|2024-05-22 19:55:00|16.48|16.48|16.41|16.41|16.48|16.48|16.41|16.41|0
1716408000000|2024-05-22 20:00:00|16.42|16.42|16.47|16.47|16.47|16.47|16.42|16.42|0
1716408300000|2024-05-22 20:05:00|16.46|16.46|16.45|16.45|16.48|16.48|16.45|16.45|0
1716408600000|2024-05-22 20:10:00|16.47|16.47|16.49|16.49|16.49|16.49|16.47|16.47|0
1716408900000|2024-05-22 20:15:00|16.5|16.5|16.45|16.45|16.5|16.5|16.45|16.45|0
1716409200000|2024-05-22 20:20:00|16.44|16.44|16.5|16.5|16.5|16.5|16.43|16.43|0
1716409500000|2024-05-22 20:25:00|16.48|16.48|16.45|16.45|16.48|16.48|16.45|16.45|0
1716409800000|2024-05-22 20:30:00|16.44|16.44|16.44|16.44|16.44|16.44|16.43|16.43|0
1716410100000|2024-05-22 20:35:00|16.42|16.42|16.46|16.46|16.49|16.49|16.42|16.42|0
1716410400000|2024-05-22 20:40:00|16.48|16.48|16.45|16.45|16.48|16.48|16.44|16.44|0
1716410700000|2024-05-22 20:45:00|16.46|16.46|16.46|16.46|16.46|16.46|16.46|16.46|0
1716411000000|2024-05-22 20:50:00|16.45|16.45|16.45|16.45|16.45|16.45|16.45|16.45|0
1716411300000|2024-05-22 20:55:00|16.44|16.44|16.43|16.43|16.45|16.45|16.43|16.43|0
1716411600000|2024-05-22 21:00:00|16.44|16.44|16.45|16.45|16.45|16.45|16.43|16.43|0
1716412500000|2024-05-22 21:15:00|16.46|16.46|16.46|16.46|16.46|16.46|16.46|16.46|0
1716412800000|2024-05-22 21:20:00|16.48|16.48|16.47|16.47|16.51|16.51|16.47|16.47|0
1716413100000|2024-05-22 21:25:00|16.48|16.48|16.5|16.5|16.5|16.5|16.48|16.48|0
1716413400000|2024-05-22 21:30:00|16.51|16.51|16.56|16.56|16.58|16.58|16.51|16.51|0
1716413700000|2024-05-22 21:35:00|16.55|16.55|16.59|16.59|16.59|16.59|16.53|16.53|0
1716414000000|2024-05-22 21:40:00|16.55|16.55|16.56|16.56|16.57|16.57|16.55|16.55|0
1716414300000|2024-05-22 21:45:00|16.59|16.59|16.55|16.55|16.6|16.6|16.55|16.55|0
1716414600000|2024-05-22 21:50:00|16.58|16.58|16.79|16.79|16.79|16.79|16.56|16.56|0
1716414900000|2024-05-22 21:55:00|16.84|16.84|16.8|16.8|16.86|16.86|16.71|16.71|0
1716415200000|2024-05-22 22:00:00|16.81|16.81|16.73|16.73|16.81|16.81|16.73|16.73|0
1716415500000|2024-05-22 22:05:00|16.74|16.74|16.71|16.71|16.76|16.76|16.71|16.71|0
1716415800000|2024-05-22 22:10:00|16.72|16.72|16.7|16.7|16.72|16.72|16.69|16.69|0
1716416100000|2024-05-22 22:15:00|16.67|16.67|16.7|16.7|16.7|16.7|16.65|16.65|0
1716416400000|2024-05-22 22:20:00|16.69|16.69|16.7|16.7|16.7|16.7|16.69|16.69|0
1716416700000|2024-05-22 22:25:00|16.67|16.67|16.69|16.69|16.71|16.71|16.67|16.67|0
1716417000000|2024-05-22 22:30:00|16.72|16.72|16.73|16.73|16.76|16.76|16.72|16.72|0
1716417300000|2024-05-22 22:35:00|16.75|16.75|16.8|16.8|16.8|16.8|16.75|16.75|0
1716417600000|2024-05-22 22:40:00|16.74|16.74|16.77|16.77|16.78|16.78|16.74|16.74|0
1716417900000|2024-05-22 22:45:00|16.75|16.75|16.75|16.75|16.76|16.76|16.75|16.75|0
1716418200000|2024-05-22 22:50:00|16.77|16.77|16.75|16.75|16.77|16.77|16.74|16.74|0
1716418500000|2024-05-22 22:55:00|16.77|16.77|16.77|16.77|16.77|16.77|16.77|16.77|0
1716418800000|2024-05-22 23:00:00|16.76|16.76|16.75|16.75|16.78|16.78|16.75|16.75|0
1716419100000|2024-05-22 23:05:00|16.76|16.76|16.74|16.74|16.77|16.77|16.73|16.73|0
1716419400000|2024-05-22 23:10:00|16.75|16.75|16.76|16.76|16.76|16.76|16.74|16.74|0
1716419700000|2024-05-22 23:15:00|16.75|16.75|16.74|16.74|16.76|16.76|16.74|16.74|0
1716420000000|2024-05-22 23:20:00|16.75|16.75|16.68|16.68|16.75|16.75|16.67|16.67|0
1716420300000|2024-05-22 23:25:00|16.67|16.67|16.68|16.68|16.71|16.71|16.67|16.67|0
1716420600000|2024-05-22 23:30:00|16.71|16.71|16.71|16.71|16.71|16.71|16.71|16.71|0
1716420900000|2024-05-22 23:35:00|16.68|16.68|16.71|16.71|16.71|16.71|16.68|16.68|0
1716421200000|2024-05-22 23:40:00|16.69|16.69|16.69|16.69|16.71|16.71|16.69|16.69|0
1716421500000|2024-05-22 23:45:00|16.71|16.71|16.69|16.69|16.71|16.71|16.69|16.69|0
1716421800000|2024-05-22 23:50:00|16.71|16.71|16.72|16.72|16.76|16.76|16.71|16.71|0
1716422100000|2024-05-22 23:55:00|16.76|16.76|16.81|16.81|16.82|16.82|16.75|16.75|0
1716451200000|2024-05-23 08:00:00|16.85|16.85|16.74|16.74|16.86|16.86|16.71|16.71|0
1716451500000|2024-05-23 08:05:00|16.75|16.75|16.75|16.75|16.75|16.75|16.75|16.75|0
1716451800000|2024-05-23 08:10:00|16.81|16.81|16.83|16.83|16.84|16.84|16.8|16.8|0
1716452100000|2024-05-23 08:15:00|16.81|16.81|16.77|16.77|16.83|16.83|16.76|16.76|0
1716452400000|2024-05-23 08:20:00|16.76|16.76|16.76|16.76|16.83|16.83|16.76|16.76|0
1716452700000|2024-05-23 08:25:00|16.74|16.74|16.74|16.74|16.76|16.76|16.74|16.74|0
1716453000000|2024-05-23 08:30:00|16.76|16.76|16.76|16.76|16.84|16.84|16.76|16.76|0
1716453300000|2024-05-23 08:35:00|16.81|16.81|16.76|16.76|16.81|16.81|16.76|16.76|0
1716453600000|2024-05-23 08:40:00|16.75|16.75|16.72|16.72|16.75|16.75|16.72|16.72|0
1716453900000|2024-05-23 08:45:00|16.76|16.76|16.76|16.76|16.76|16.76|16.76|16.76|0
1716454200000|2024-05-23 08:50:00|16.74|16.74|16.76|16.76|16.76|16.76|16.74|16.74|0
1716456300000|2024-05-23 09:25:00|16.78|16.78|16.78|16.78|16.78|16.78|16.78|16.78|0
1716456600000|2024-05-23 09:30:00|16.81|16.81|16.81|16.81|16.81|16.81|16.81|16.81|0
1716456900000|2024-05-23 09:35:00|16.78|16.78|16.78|16.78|16.78|16.78|16.76|16.76|0
1716457200000|2024-05-23 09:40:00|16.8|16.8|16.8|16.8|16.8|16.8|16.8|16.8|0
1716457500000|2024-05-23 09:45:00|16.78|16.78|16.76|16.76|16.78|16.78|16.76|16.76|0
1716457800000|2024-05-23 09:50:00|16.78|16.78|16.78|16.78|16.78|16.78|16.78|16.78|0
1716458100000|2024-05-23 09:55:00|16.76|16.76|16.71|16.71|16.76|16.76|16.71|16.71|0
1716459000000|2024-05-23 10:10:00|16.67|16.67|16.71|16.71|16.78|16.78|16.67|16.67|0
1716459300000|2024-05-23 10:15:00|16.79|16.79|16.73|16.73|16.79|16.79|16.73|16.73|0
1716459600000|2024-05-23 10:20:00|16.71|16.71|16.62|16.62|16.71|16.71|16.62|16.62|0
1716459900000|2024-05-23 10:25:00|16.61|16.61|16.69|16.69|16.69|16.69|16.61|16.61|0
1716460200000|2024-05-23 10:30:00|16.68|16.68|16.69|16.69|16.71|16.71|16.63|16.63|0
1716460500000|2024-05-23 10:35:00|16.71|16.71|16.71|16.71|16.71|16.71|16.71|16.71|0
1716460800000|2024-05-23 10:40:00|16.76|16.76|16.71|16.71|16.76|16.76|16.71|16.71|0
1716461100000|2024-05-23 10:45:00|16.77|16.77|16.77|16.77|16.77|16.77|16.76|16.76|0
1716461400000|2024-05-23 10:50:00|16.76|16.76|16.73|16.73|16.76|16.76|16.73|16.73|0
1716461700000|2024-05-23 10:55:00|16.75|16.75|16.76|16.76|16.77|16.77|16.72|16.72|0
1716462000000|2024-05-23 11:00:00|16.72|16.72|16.75|16.75|16.75|16.75|16.72|16.72|0
1716462300000|2024-05-23 11:05:00|16.73|16.73|16.72|16.72|16.74|16.74|16.72|16.72|0
1716462600000|2024-05-23 11:10:00|16.71|16.71|16.7|16.7|16.71|16.71|16.68|16.68|0
1716462900000|2024-05-23 11:15:00|16.67|16.67|16.7|16.7|16.7|16.7|16.66|16.66|0
1716463200000|2024-05-23 11:20:00|16.68|16.68|16.69|16.69|16.7|16.7|16.68|16.68|0
1716463500000|2024-05-23 11:25:00|16.68|16.68|16.67|16.67|16.68|16.68|16.67|16.67|0
1716463800000|2024-05-23 11:30:00|16.68|16.68|16.66|16.66|16.69|16.69|16.66|16.66|0
1716464100000|2024-05-23 11:35:00|16.68|16.68|16.68|16.68|16.68|16.68|16.68|16.68|0
1716464400000|2024-05-23 11:40:00|16.66|16.66|16.67|16.67|16.69|16.69|16.64|16.64|0
1716464700000|2024-05-23 11:45:00|16.66|16.66|16.66|16.66|16.66|16.66|16.66|16.66|0
1716465000000|2024-05-23 11:50:00|16.67|16.67|16.66|16.66|16.7|16.7|16.66|16.66|0
1716465300000|2024-05-23 11:55:00|16.67|16.67|16.67|16.67|16.7|16.7|16.65|16.65|0
1716465600000|2024-05-23 12:00:00|16.68|16.68|16.71|16.71|16.71|16.71|16.67|16.67|0
1716465900000|2024-05-23 12:05:00|16.68|16.68|16.73|16.73|16.73|16.73|16.67|16.67|0
1716466200000|2024-05-23 12:10:00|16.75|16.75|16.71|16.71|16.76|16.76|16.71|16.71|0
1716466500000|2024-05-23 12:15:00|16.73|16.73|16.75|16.75|16.75|16.75|16.73|16.73|0
1716466800000|2024-05-23 12:20:00|16.76|16.76|16.76|16.76|16.76|16.76|16.71|16.71|0
1716467100000|2024-05-23 12:25:00|16.72|16.72|16.71|16.71|16.77|16.77|16.71|16.71|0
1716467400000|2024-05-23 12:30:00|16.69|16.69|16.68|16.68|16.71|16.71|16.65|16.65|0
1716467700000|2024-05-23 12:35:00|16.69|16.69|16.68|16.68|16.7|16.7|16.68|16.68|0
1716468000000|2024-05-23 12:40:00|16.7|16.7|16.7|16.7|16.7|16.7|16.7|16.7|0
1716468300000|2024-05-23 12:45:00|16.69|16.69|16.66|16.66|16.71|16.71|16.66|16.66|0
1716468600000|2024-05-23 12:50:00|16.68|16.68|16.71|16.71|16.71|16.71|16.68|16.68|0
1716468900000|2024-05-23 12:55:00|16.7|16.7|16.57|16.57|16.7|16.7|16.57|16.57|0
1716469200000|2024-05-23 13:00:00|16.58|16.58|16.62|16.62|16.62|16.62|16.57|16.57|0
1716469500000|2024-05-23 13:05:00|16.59|16.59|16.57|16.57|16.6|16.6|16.57|16.57|0
1716469800000|2024-05-23 13:10:00|16.6|16.6|16.61|16.61|16.62|16.62|16.59|16.59|0
1716470100000|2024-05-23 13:15:00|16.6|16.6|16.6|16.6|16.6|16.6|16.6|16.6|0
1716470400000|2024-05-23 13:20:00|16.59|16.59|16.6|16.6|16.62|16.62|16.58|16.58|0
1716470700000|2024-05-23 13:25:00|16.76|16.76|16.67|16.67|16.76|16.76|16.66|16.66|0
1716471000000|2024-05-23 13:30:00|16.64|16.64|16.35|16.35|16.64|16.64|16.31|16.31|0
1716471300000|2024-05-23 13:35:00|16.36|16.36|16.22|16.22|16.41|16.41|16.22|16.22|0
1716471600000|2024-05-23 13:40:00|16.21|16.21|16.36|16.36|16.37|16.37|16.17|16.17|0
1716471900000|2024-05-23 13:45:00|16.35|16.35|16.1|16.1|16.35|16.35|16.1|16.1|0
1716472200000|2024-05-23 13:50:00|16.08|16.08|16.16|16.16|16.19|16.19|16.02|16.02|0
1716472500000|2024-05-23 13:55:00|16.17|16.17|16.24|16.24|16.25|16.25|16.07|16.07|0
1716472800000|2024-05-23 14:00:00|16.23|16.23|16.31|16.31|16.32|16.32|16.22|16.22|0
1716473100000|2024-05-23 14:05:00|16.33|16.33|16.22|16.22|16.37|16.37|16.22|16.22|0
1716473400000|2024-05-23 14:10:00|16.21|16.21|16.38|16.38|16.38|16.38|16.21|16.21|0
1716473700000|2024-05-23 14:15:00|16.39|16.39|16.46|16.46|16.46|16.46|16.38|16.38|0
1716474000000|2024-05-23 14:20:00|16.47|16.47|16.35|16.35|16.47|16.47|16.31|16.31|0
1716474300000|2024-05-23 14:25:00|16.36|16.36|16.41|16.41|16.41|16.41|16.33|16.33|0
1716474600000|2024-05-23 14:30:00|16.39|16.39|16.34|16.34|16.4|16.4|16.33|16.33|0
1716474900000|2024-05-23 14:35:00|16.33|16.33|16.37|16.37|16.38|16.38|16.32|16.32|0
1716475200000|2024-05-23 14:40:00|16.38|16.38|16.24|16.24|16.4|16.4|16.24|16.24|0
1716475500000|2024-05-23 14:45:00|16.25|16.25|16.31|16.31|16.32|16.32|16.24|16.24|0
1716475800000|2024-05-23 14:50:00|16.3|16.3|16.3|16.3|16.33|16.33|16.28|16.28|0
1716476100000|2024-05-23 14:55:00|16.28|16.28|16.24|16.24|16.28|16.28|16.2|16.2|0
1716476400000|2024-05-23 15:00:00|16.25|16.25|16.3|16.3|16.31|16.31|16.23|16.23|0
1716476700000|2024-05-23 15:05:00|16.33|16.33|16.33|16.33|16.35|16.35|16.3|16.3|0
1716477000000|2024-05-23 15:10:00|16.34|16.34|16.3|16.3|16.35|16.35|16.29|16.29|0
1716477300000|2024-05-23 15:15:00|16.29|16.29|16.29|16.29|16.32|16.32|16.29|16.29|0
1716477600000|2024-05-23 15:20:00|16.28|16.28|16.38|16.38|16.38|16.38|16.28|16.28|0
1716477900000|2024-05-23 15:25:00|16.39|16.39|16.46|16.46|16.47|16.47|16.38|16.38|0
1716478200000|2024-05-23 15:30:00|16.48|16.48|16.57|16.57|16.57|16.57|16.48|16.48|0
1716478500000|2024-05-23 15:35:00|16.56|16.56|16.5|16.5|16.58|16.58|16.47|16.47|0
1716478800000|2024-05-23 15:40:00|16.51|16.51|16.5|16.5|16.51|16.51|16.47|16.47|0
1716479100000|2024-05-23 15:45:00|16.51|16.51|16.55|16.55|16.55|16.55|16.51|16.51|0
1716479400000|2024-05-23 15:50:00|16.54|16.54|16.58|16.58|16.58|16.58|16.52|16.52|0
1716479700000|2024-05-23 15:55:00|16.6|16.6|16.59|16.59|16.63|16.63|16.58|16.58|0
1716480000000|2024-05-23 16:00:00|16.58|16.58|16.64|16.64|16.64|16.64|16.57|16.57|0
1716480300000|2024-05-23 16:05:00|16.65|16.65|16.59|16.59|16.66|16.66|16.57|16.57|0
1716480600000|2024-05-23 16:10:00|16.58|16.58|16.51|16.51|16.6|16.6|16.51|16.51|0
1716480900000|2024-05-23 16:15:00|16.52|16.52|16.5|16.5|16.53|16.53|16.48|16.48|0
1716481200000|2024-05-23 16:20:00|16.49|16.49|16.52|16.52|16.52|16.52|16.49|16.49|0
1716481500000|2024-05-23 16:25:00|16.53|16.53|16.49|16.49|16.53|16.53|16.47|16.47|0
1716481800000|2024-05-23 16:30:00|16.5|16.5|16.46|16.46|16.5|16.5|16.44|16.44|0
1716482100000|2024-05-23 16:35:00|16.47|16.47|16.52|16.52|16.54|16.54|16.47|16.47|0
1716482400000|2024-05-23 16:40:00|16.51|16.51|16.46|16.46|16.52|16.52|16.46|16.46|0
1716482700000|2024-05-23 16:45:00|16.45|16.45|16.45|16.45|16.45|16.45|16.41|16.41|0
1716483000000|2024-05-23 16:50:00|16.44|16.44|16.45|16.45|16.49|16.49|16.44|16.44|0
1716483300000|2024-05-23 16:55:00|16.48|16.48|16.44|16.44|16.48|16.48|16.44|16.44|0
1716483600000|2024-05-23 17:00:00|16.45|16.45|16.46|16.46|16.49|16.49|16.44|16.44|0
1716483900000|2024-05-23 17:05:00|16.47|16.47|16.5|16.5|16.51|16.51|16.47|16.47|0
1716484200000|2024-05-23 17:10:00|16.51|16.51|16.53|16.53|16.53|16.53|16.5|16.5|0
1716484500000|2024-05-23 17:15:00|16.55|16.55|16.54|16.54|16.57|16.57|16.53|16.53|0
1716484800000|2024-05-23 17:20:00|16.55|16.55|16.55|16.55|16.56|16.56|16.52|16.52|0
1716485100000|2024-05-23 17:25:00|16.56|16.56|16.6|16.6|16.6|16.6|16.56|16.56|0
1716485400000|2024-05-23 17:30:00|16.61|16.61|16.61|16.61|16.61|16.61|16.59|16.59|0
1716485700000|2024-05-23 17:35:00|16.6|16.6|16.46|16.46|16.61|16.61|16.45|16.45|0
1716486000000|2024-05-23 17:40:00|16.47|16.47|16.43|16.43|16.53|16.53|16.42|16.42|0
1716486300000|2024-05-23 17:45:00|16.44|16.44|16.44|16.44|16.46|16.46|16.42|16.42|0
1716486600000|2024-05-23 17:50:00|16.43|16.43|16.36|16.36|16.44|16.44|16.36|16.36|0
1716486900000|2024-05-23 17:55:00|16.37|16.37|16.26|16.26|16.37|16.37|16.26|16.26|0
1716487200000|2024-05-23 18:00:00|16.25|16.25|16.24|16.24|16.3|16.3|16.24|16.24|0
1716487500000|2024-05-23 18:05:00|16.25|16.25|16.26|16.26|16.27|16.27|16.21|16.21|0
1716487800000|2024-05-23 18:10:00|16.27|16.27|16.22|16.22|16.29|16.29|16.21|16.21|0
1716488100000|2024-05-23 18:15:00|16.23|16.23|16.12|16.12|16.24|16.24|16.11|16.11|0
1716488400000|2024-05-23 18:20:00|16.11|16.11|16.1|16.1|16.15|16.15|16.09|16.09|0
1716488700000|2024-05-23 18:25:00|16.09|16.09|16|16|16.11|16.11|15.98|15.98|0
1716489000000|2024-05-23 18:30:00|15.99|15.99|16.01|16.01|16.01|16.01|15.98|15.98|0
1716489300000|2024-05-23 18:35:00|16.02|16.02|16.11|16.11|16.11|16.11|16|16|0
1716489600000|2024-05-23 18:40:00|16.1|16.1|16.05|16.05|16.11|16.11|16.05|16.05|0
1716489900000|2024-05-23 18:45:00|16.06|16.06|16.06|16.06|16.07|16.07|16.03|16.03|0
1716490200000|2024-05-23 18:50:00|16.07|16.07|16.08|16.08|16.1|16.1|16.05|16.05|0
1716490500000|2024-05-23 18:55:00|16.09|16.09|16.13|16.13|16.14|16.14|16.09|16.09|0
1716490800000|2024-05-23 19:00:00|16.14|16.14|16.1|16.1|16.16|16.16|16.1|16.1|0
1716491100000|2024-05-23 19:05:00|16.09|16.09|16.16|16.16|16.16|16.16|16.07|16.07|0
1716491400000|2024-05-23 19:10:00|16.15|16.15|16.15|16.15|16.15|16.15|16.12|16.12|0
1716491700000|2024-05-23 19:15:00|16.14|16.14|16.09|16.09|16.14|16.14|16.09|16.09|0
1716492000000|2024-05-23 19:20:00|16.11|16.11|16.07|16.07|16.12|16.12|16.06|16.06|0
1716492300000|2024-05-23 19:25:00|16.06|16.06|16.1|16.1|16.1|16.1|16.04|16.04|0
1716492600000|2024-05-23 19:30:00|16.09|16.09|16.15|16.15|16.15|16.15|16.09|16.09|0
1716492900000|2024-05-23 19:35:00|16.16|16.16|16.12|16.12|16.17|16.17|16.1|16.1|0
1716493200000|2024-05-23 19:40:00|16.13|16.13|16.1|16.1|16.14|16.14|16.1|16.1|0
1716493500000|2024-05-23 19:45:00|16.08|16.08|16.1|16.1|16.12|16.12|16.08|16.08|0
1716493800000|2024-05-23 19:50:00|16.11|16.11|16.08|16.08|16.11|16.11|16.06|16.06|0
1716494100000|2024-05-23 19:55:00|16.09|16.09|16.07|16.07|16.09|16.09|16.03|16.03|0
1716494400000|2024-05-23 20:00:00|16.08|16.08|16.07|16.07|16.08|16.08|16.05|16.05|0
1716494700000|2024-05-23 20:05:00|16.06|16.06|16.05|16.05|16.06|16.06|16.05|16.05|0
1716495000000|2024-05-23 20:10:00|16.07|16.07|16.07|16.07|16.07|16.07|16.07|16.07|0
1716495300000|2024-05-23 20:15:00|16.08|16.08|16.07|16.07|16.09|16.09|16.06|16.06|0
1716495600000|2024-05-23 20:20:00|16.06|16.06|16.08|16.08|16.11|16.11|16.04|16.04|0
1716495900000|2024-05-23 20:25:00|16.09|16.09|16.09|16.09|16.1|16.1|16.09|16.09|0
1716496200000|2024-05-23 20:30:00|16.07|16.07|16.09|16.09|16.09|16.09|16.07|16.07|0
1716496500000|2024-05-23 20:35:00|16.07|16.07|16.1|16.1|16.1|16.1|16.07|16.07|0
1716496800000|2024-05-23 20:40:00|16.08|16.08|16.05|16.05|16.08|16.08|16.05|16.05|0
1716497100000|2024-05-23 20:45:00|16.03|16.03|16.07|16.07|16.07|16.07|16.03|16.03|0
1716497400000|2024-05-23 20:50:00|16.05|16.05|16.05|16.05|16.05|16.05|16.05|16.05|0
1716498000000|2024-05-23 21:00:00|16.06|16.06|16.08|16.08|16.08|16.08|16.06|16.06|0
1716498300000|2024-05-23 21:05:00|16.12|16.12|16.28|16.28|16.28|16.28|16.11|16.11|0
1716498600000|2024-05-23 21:10:00|16.3|16.3|16.49|16.49|16.54|16.54|16.25|16.25|0
1716498900000|2024-05-23 21:15:00|16.45|16.45|16.3|16.3|16.45|16.45|16.25|16.25|0
1716499200000|2024-05-23 21:20:00|16.36|16.36|16.31|16.31|16.37|16.37|16.31|16.31|0
1716499500000|2024-05-23 21:25:00|16.3|16.3|16.33|16.33|16.36|16.36|16.3|16.3|0
1716499800000|2024-05-23 21:30:00|16.36|16.36|16.31|16.31|16.36|16.36|16.31|16.31|0
1716500100000|2024-05-23 21:35:00|16.34|16.34|16.35|16.35|16.36|16.36|16.3|16.3|0
1716500400000|2024-05-23 21:40:00|16.34|16.34|16.35|16.35|16.35|16.35|16.34|16.34|0
1716500700000|2024-05-23 21:45:00|16.34|16.34|16.37|16.37|16.38|16.38|16.34|16.34|0
1716501000000|2024-05-23 21:50:00|16.36|16.36|16.46|16.46|16.46|16.46|16.35|16.35|0
1716501300000|2024-05-23 21:55:00|16.45|16.45|16.45|16.45|16.46|16.46|16.45|16.45|0
1716501600000|2024-05-23 22:00:00|16.44|16.44|16.3|16.3|16.44|16.44|16.3|16.3|0
1716501900000|2024-05-23 22:05:00|16.36|16.36|16.36|16.36|16.36|16.36|16.36|16.36|0
1716502500000|2024-05-23 22:15:00|16.33|16.33|16.3|16.3|16.33|16.33|16.3|16.3|0
1716502800000|2024-05-23 22:20:00|16.32|16.32|16.3|16.3|16.32|16.32|16.3|16.3|0
1716503100000|2024-05-23 22:25:00|16.23|16.23|16.22|16.22|16.23|16.23|16.21|16.21|0
1716503700000|2024-05-23 22:35:00|16.21|16.21|16.17|16.17|16.21|16.21|16.17|16.17|0
1716504000000|2024-05-23 22:40:00|16.13|16.13|16.16|16.16|16.2|16.2|16.13|16.13|0
1716504300000|2024-05-23 22:45:00|16.17|16.17|16.16|16.16|16.17|16.17|16.15|16.15|0
1716504600000|2024-05-23 22:50:00|16.2|16.2|16.2|16.2|16.2|16.2|16.2|16.2|0
1716504900000|2024-05-23 22:55:00|16.18|16.18|16.16|16.16|16.18|16.18|16.16|16.16|0
1716505500000|2024-05-23 23:05:00|16.2|16.2|16.17|16.17|16.2|16.2|16.17|16.17|0
1716505800000|2024-05-23 23:10:00|16.18|16.18|16.21|16.21|16.21|16.21|16.17|16.17|0
1716506100000|2024-05-23 23:15:00|16.2|16.2|16.2|16.2|16.2|16.2|16.19|16.19|0
1716506400000|2024-05-23 23:20:00|16.19|16.19|16.19|16.19|16.21|16.21|16.19|16.19|0
1716506700000|2024-05-23 23:25:00|16.2|16.2|16.2|16.2|16.2|16.2|16.2|16.2|0
1716507000000|2024-05-23 23:30:00|16.19|16.19|16.16|16.16|16.19|16.19|16.16|16.16|0
1716507300000|2024-05-23 23:35:00|16.15|16.15|16.16|16.16|16.19|16.19|16.15|16.15|0
1716507600000|2024-05-23 23:40:00|16.15|16.15|16.19|16.19|16.19|16.19|16.15|16.15|0
1716507900000|2024-05-23 23:45:00|16.2|16.2|16.2|16.2|16.2|16.2|16.2|16.2|0
1716508200000|2024-05-23 23:50:00|16.18|16.18|16.2|16.2|16.2|16.2|16.18|16.18|0
1716508500000|2024-05-23 23:55:00|16.19|16.19|16.18|16.18|16.19|16.19|16.18|16.18|0
1716537600000|2024-05-24 08:00:00|16.24|16.24|16.13|16.13|16.24|16.24|15.97|15.97|0
1716537900000|2024-05-24 08:05:00|16.1|16.1|16.15|16.15|16.15|16.15|16.09|16.09|0
1716538200000|2024-05-24 08:10:00|16.14|16.14|16.15|16.15|16.15|16.15|16.14|16.14|0
1716538500000|2024-05-24 08:15:00|16.14|16.14|16.15|16.15|16.15|16.15|16.11|16.11|0
1716538800000|2024-05-24 08:20:00|16.11|16.11|16.15|16.15|16.15|16.15|16.11|16.11|0
1716539100000|2024-05-24 08:25:00|16.13|16.13|16.09|16.09|16.13|16.13|16.09|16.09|0
1716539400000|2024-05-24 08:30:00|16.14|16.14|16.14|16.14|16.14|16.14|16.14|16.14|0
1716539700000|2024-05-24 08:35:00|16.17|16.17|16.18|16.18|16.18|16.18|16.17|16.17|0
1716540000000|2024-05-24 08:40:00|16.15|16.15|16.2|16.2|16.2|16.2|16.12|16.12|0
1716540300000|2024-05-24 08:45:00|16.14|16.14|16.17|16.17|16.17|16.17|16.1|16.1|0
1716540600000|2024-05-24 08:50:00|16.18|16.18|16.18|16.18|16.18|16.18|16.18|16.18|0
1716540900000|2024-05-24 08:55:00|16.15|16.15|16.15|16.15|16.15|16.15|16.15|16.15|0
1716541200000|2024-05-24 09:00:00|16.17|16.17|16.25|16.25|16.25|16.25|16.17|16.17|0
1716541500000|2024-05-24 09:05:00|16.24|16.24|16.25|16.25|16.25|16.25|16.24|16.24|0
1716542100000|2024-05-24 09:15:00|16.21|16.21|16.21|16.21|16.21|16.21|16.21|16.21|0
1716543000000|2024-05-24 09:30:00|16.24|16.24|16.21|16.21|16.24|16.24|16.21|16.21|0
1716543300000|2024-05-24 09:35:00|16.23|16.23|16.23|16.23|16.23|16.23|16.23|16.23|0
1716543900000|2024-05-24 09:45:00|16.21|16.21|16.21|16.21|16.21|16.21|16.21|16.21|0
1716544200000|2024-05-24 09:50:00|16.25|16.25|16.25|16.25|16.25|16.25|16.25|16.25|0
1716544800000|2024-05-24 10:00:00|16.21|16.21|16.22|16.22|16.22|16.22|16.21|16.21|0
1716545100000|2024-05-24 10:05:00|16.25|16.25|16.25|16.25|16.25|16.25|16.25|16.25|0
1716545400000|2024-05-24 10:10:00|16.22|16.22|16.22|16.22|16.22|16.22|16.22|16.22|0
1716545700000|2024-05-24 10:15:00|16.25|16.25|16.25|16.25|16.25|16.25|16.25|16.25|0
1716546600000|2024-05-24 10:30:00|16.23|16.23|16.25|16.25|16.25|16.25|16.23|16.23|0
1716546900000|2024-05-24 10:35:00|16.23|16.23|16.22|16.22|16.23|16.23|16.22|16.22|0
1716547200000|2024-05-24 10:40:00|16.25|16.25|16.25|16.25|16.25|16.25|16.25|16.25|0
1716547800000|2024-05-24 10:50:00|16.28|16.28|16.29|16.29|16.3|16.3|16.28|16.28|0
1716548400000|2024-05-24 11:00:00|16.28|16.28|16.28|16.28|16.28|16.28|16.25|16.25|0
1716548700000|2024-05-24 11:05:00|16.27|16.27|16.23|16.23|16.27|16.27|16.23|16.23|0
1716549000000|2024-05-24 11:10:00|16.25|16.25|16.23|16.23|16.25|16.25|16.23|16.23|0
1716549300000|2024-05-24 11:15:00|16.22|16.22|16.21|16.21|16.22|16.22|16.2|16.2|0
1716549600000|2024-05-24 11:20:00|16.27|16.27|16.23|16.23|16.27|16.27|16.2|16.2|0
1716549900000|2024-05-24 11:25:00|16.25|16.25|16.25|16.25|16.25|16.25|16.25|16.25|0
1716550200000|2024-05-24 11:30:00|16.24|16.24|16.25|16.25|16.25|16.25|16.24|16.24|0
1716550800000|2024-05-24 11:40:00|16.23|16.23|16.21|16.21|16.23|16.23|16.21|16.21|0
1716551100000|2024-05-24 11:45:00|16.2|16.2|16.21|16.21|16.21|16.21|16.2|16.2|0
1716551400000|2024-05-24 11:50:00|16.2|16.2|16.21|16.21|16.21|16.21|16.2|16.2|0
1716551700000|2024-05-24 11:55:00|16.2|16.2|16.19|16.19|16.21|16.21|16.19|16.19|0
1716552000000|2024-05-24 12:00:00|16.22|16.22|16.21|16.21|16.22|16.22|16.21|16.21|0
1716552300000|2024-05-24 12:05:00|16.22|16.22|16.22|16.22|16.22|16.22|16.22|16.22|0
1716552600000|2024-05-24 12:10:00|16.23|16.23|16.25|16.25|16.25|16.25|16.2|16.2|0
1716552900000|2024-05-24 12:15:00|16.21|16.21|16.21|16.21|16.21|16.21|16.21|16.21|0
1716553200000|2024-05-24 12:20:00|16.2|16.2|16.2|16.2|16.2|16.2|16.2|16.2|0
1716553500000|2024-05-24 12:25:00|16.21|16.21|16.2|16.2|16.21|16.21|16.2|16.2|0
1716553800000|2024-05-24 12:30:00|16.24|16.24|16.22|16.22|16.24|16.24|16.22|16.22|0
1716554100000|2024-05-24 12:35:00|16.2|16.2|16.2|16.2|16.2|16.2|16.2|16.2|0
1716554400000|2024-05-24 12:40:00|16.24|16.24|16.21|16.21|16.24|16.24|16.21|16.21|0
1716554700000|2024-05-24 12:45:00|16.23|16.23|16.17|16.17|16.23|16.23|16.17|16.17|0
1716555000000|2024-05-24 12:50:00|16.2|16.2|16.2|16.2|16.2|16.2|16.2|16.2|0
1716555300000|2024-05-24 12:55:00|16.21|16.21|16.2|16.2|16.22|16.22|16.2|16.2|0
1716555900000|2024-05-24 13:05:00|16.19|16.19|16.18|16.18|16.21|16.21|16.18|16.18|0
1716556200000|2024-05-24 13:10:00|16.17|16.17|16.17|16.17|16.19|16.19|16.16|16.16|0
1716556500000|2024-05-24 13:15:00|16.16|16.16|16.19|16.19|16.19|16.19|16.16|16.16|0
1716556800000|2024-05-24 13:20:00|16.17|16.17|16.17|16.17|16.17|16.17|16.17|16.17|0
1716557100000|2024-05-24 13:25:00|16.15|16.15|16.14|16.14|16.2|16.2|16.13|16.13|0
1716557400000|2024-05-24 13:30:00|16.15|16.15|16.03|16.03|16.15|16.15|15.95|15.95|0
1716557700000|2024-05-24 13:35:00|16.04|16.04|16.15|16.15|16.22|16.22|15.94|15.94|0
1716558000000|2024-05-24 13:40:00|16.17|16.17|16.2|16.2|16.26|16.26|16.15|16.15|0
1716558300000|2024-05-24 13:45:00|16.19|16.19|16.11|16.11|16.25|16.25|16.08|16.08|0
1716558600000|2024-05-24 13:50:00|16.1|16.1|16.1|16.1|16.15|16.15|16.06|16.06|0
1716558900000|2024-05-24 13:55:00|16.11|16.11|16.2|16.2|16.2|16.2|16.1|16.1|0
1716559200000|2024-05-24 14:00:00|16.23|16.23|16.34|16.34|16.35|16.35|16.23|16.23|0
1716559500000|2024-05-24 14:05:00|16.35|16.35|16.28|16.28|16.36|16.36|16.25|16.25|0
1716559800000|2024-05-24 14:10:00|16.27|16.27|16.34|16.34|16.4|16.4|16.27|16.27|0
1716560100000|2024-05-24 14:15:00|16.35|16.35|16.38|16.38|16.42|16.42|16.34|16.34|0
1716560400000|2024-05-24 14:20:00|16.39|16.39|16.45|16.45|16.45|16.45|16.35|16.35|0
1716560700000|2024-05-24 14:25:00|16.44|16.44|16.44|16.44|16.48|16.48|16.42|16.42|0
1716561000000|2024-05-24 14:30:00|16.42|16.42|16.52|16.52|16.53|16.53|16.42|16.42|0
1716561300000|2024-05-24 14:35:00|16.53|16.53|16.49|16.49|16.53|16.53|16.43|16.43|0
1716561600000|2024-05-24 14:40:00|16.5|16.5|16.5|16.5|16.54|16.54|16.5|16.5|0
1716561900000|2024-05-24 14:45:00|16.51|16.51|16.48|16.48|16.51|16.51|16.44|16.44|0
1716562200000|2024-05-24 14:50:00|16.46|16.46|16.54|16.54|16.55|16.55|16.44|16.44|0
1716562500000|2024-05-24 14:55:00|16.55|16.55|16.53|16.53|16.62|16.62|16.53|16.53|0
1716562800000|2024-05-24 15:00:00|16.54|16.54|16.58|16.58|16.6|16.6|16.53|16.53|0
1716563100000|2024-05-24 15:05:00|16.57|16.57|16.53|16.53|16.6|16.6|16.52|16.52|0
1716563400000|2024-05-24 15:10:00|16.52|16.52|16.54|16.54|16.55|16.55|16.52|16.52|0
1716563700000|2024-05-24 15:15:00|16.53|16.53|16.57|16.57|16.58|16.58|16.51|16.51|0
1716564000000|2024-05-24 15:20:00|16.58|16.58|16.57|16.57|16.58|16.58|16.54|16.54|0
1716564300000|2024-05-24 15:25:00|16.58|16.58|16.6|16.6|16.62|16.62|16.57|16.57|0
1716564600000|2024-05-24 15:30:00|16.59|16.59|16.68|16.68|16.69|16.69|16.58|16.58|0
1716564900000|2024-05-24 15:35:00|16.67|16.67|16.63|16.63|16.68|16.68|16.61|16.61|0
1716565200000|2024-05-24 15:40:00|16.62|16.62|16.74|16.74|16.75|16.75|16.61|16.61|0
1716565500000|2024-05-24 15:45:00|16.73|16.73|16.7|16.7|16.76|16.76|16.66|16.66|0
1716565800000|2024-05-24 15:50:00|16.69|16.69|16.67|16.67|16.72|16.72|16.65|16.65|0
1716566100000|2024-05-24 15:55:00|16.68|16.68|16.72|16.72|16.72|16.72|16.66|16.66|0
1716566400000|2024-05-24 16:00:00|16.71|16.71|16.72|16.72|16.76|16.76|16.71|16.71|0
1716566700000|2024-05-24 16:05:00|16.71|16.71|16.74|16.74|16.76|16.76|16.69|16.69|0
1716567000000|2024-05-24 16:10:00|16.76|16.76|16.78|16.78|16.79|16.79|16.75|16.75|0
1716567300000|2024-05-24 16:15:00|16.79|16.79|16.75|16.75|16.81|16.81|16.75|16.75|0
1716567600000|2024-05-24 16:20:00|16.74|16.74|16.8|16.8|16.8|16.8|16.73|16.73|0
1716567900000|2024-05-24 16:25:00|16.78|16.78|16.83|16.83|16.85|16.85|16.78|16.78|0
1716568200000|2024-05-24 16:30:00|16.84|16.84|16.83|16.83|16.86|16.86|16.81|16.81|0
1716568500000|2024-05-24 16:35:00|16.81|16.81|16.74|16.74|16.83|16.83|16.74|16.74|0
1716568800000|2024-05-24 16:40:00|16.75|16.75|16.78|16.78|16.78|16.78|16.73|16.73|0
1716569100000|2024-05-24 16:45:00|16.77|16.77|16.76|16.76|16.79|16.79|16.76|16.76|0
1716569400000|2024-05-24 16:50:00|16.77|16.77|16.8|16.8|16.81|16.81|16.77|16.77|0
1716569700000|2024-05-24 16:55:00|16.79|16.79|16.69|16.69|16.79|16.79|16.69|16.69|0
1716570000000|2024-05-24 17:00:00|16.7|16.7|16.7|16.7|16.71|16.71|16.68|16.68|0
1716570300000|2024-05-24 17:05:00|16.69|16.69|16.72|16.72|16.73|16.73|16.69|16.69|0
1716570600000|2024-05-24 17:10:00|16.73|16.73|16.77|16.77|16.77|16.77|16.73|16.73|0
1716570900000|2024-05-24 17:15:00|16.78|16.78|16.8|16.8|16.8|16.8|16.75|16.75|0
1716571200000|2024-05-24 17:20:00|16.81|16.81|16.82|16.82|16.83|16.83|16.79|16.79|0
1716571500000|2024-05-24 17:25:00|16.83|16.83|16.78|16.78|16.84|16.84|16.78|16.78|0
1716571800000|2024-05-24 17:30:00|16.79|16.79|16.81|16.81|16.81|16.81|16.79|16.79|0
1716572100000|2024-05-24 17:35:00|16.82|16.82|16.81|16.81|16.83|16.83|16.8|16.8|0
1716572400000|2024-05-24 17:40:00|16.82|16.82|16.78|16.78|16.82|16.82|16.77|16.77|0
1716572700000|2024-05-24 17:45:00|16.79|16.79|16.86|16.86|16.86|16.86|16.74|16.74|0
1716573000000|2024-05-24 17:50:00|16.85|16.85|16.91|16.91|16.91|16.91|16.83|16.83|0
1716573300000|2024-05-24 17:55:00|16.92|16.92|16.96|16.96|17|17|16.92|16.92|0
1716573600000|2024-05-24 18:00:00|16.97|16.97|16.99|16.99|16.99|16.99|16.94|16.94|0
1716573900000|2024-05-24 18:05:00|17|17|17.09|17.09|17.09|17.09|17|17|0
1716574200000|2024-05-24 18:10:00|17.1|17.1|17.08|17.08|17.11|17.11|17.06|17.06|0
1716574500000|2024-05-24 18:15:00|17.09|17.09|17.14|17.14|17.14|17.14|17.09|17.09|0
1716574800000|2024-05-24 18:20:00|17.15|17.15|17.01|17.01|17.16|17.16|17.01|17.01|0
1716575100000|2024-05-24 18:25:00|17.02|17.02|17.13|17.13|17.14|17.14|17.02|17.02|0
1716575400000|2024-05-24 18:30:00|17.14|17.14|17.01|17.01|17.14|17.14|17.01|17.01|0
1716575700000|2024-05-24 18:35:00|16.98|16.98|17.01|17.01|17.03|17.03|16.98|16.98|0
1716576000000|2024-05-24 18:40:00|17|17|16.95|16.95|17.01|17.01|16.94|16.94|0
1716576300000|2024-05-24 18:45:00|16.94|16.94|16.99|16.99|17|17|16.94|16.94|0
1716576600000|2024-05-24 18:50:00|16.98|16.98|17|17|17.01|17.01|16.96|16.96|0
1716576900000|2024-05-24 18:55:00|17.01|17.01|17.01|17.01|17.01|17.01|16.96|16.96|0
1716577200000|2024-05-24 19:00:00|17|17|17.04|17.04|17.06|17.06|16.96|16.96|0
1716577500000|2024-05-24 19:05:00|17.03|17.03|17.01|17.01|17.05|17.05|17.01|17.01|0
1716577800000|2024-05-24 19:10:00|17.02|17.02|17.04|17.04|17.04|17.04|17.02|17.02|0
1716578100000|2024-05-24 19:15:00|17.03|17.03|17.09|17.09|17.09|17.09|17.02|17.02|0
1716578400000|2024-05-24 19:20:00|17.08|17.08|17.1|17.1|17.11|17.11|17.08|17.08|0
1716578700000|2024-05-24 19:25:00|17.11|17.11|17.09|17.09|17.12|17.12|17.08|17.08|0
1716579000000|2024-05-24 19:30:00|17.08|17.08|17.07|17.07|17.1|17.1|17.02|17.02|0
1716579300000|2024-05-24 19:35:00|17.06|17.06|17.15|17.15|17.16|17.16|17.05|17.05|0
1716579600000|2024-05-24 19:40:00|17.14|17.14|17.09|17.09|17.18|17.18|17.09|17.09|0
1716579900000|2024-05-24 19:45:00|17.07|17.07|17.07|17.07|17.09|17.09|17.01|17.01|0
1716580200000|2024-05-24 19:50:00|17.06|17.06|17.13|17.13|17.13|17.13|17.06|17.06|0
1716580500000|2024-05-24 19:55:00|17.14|17.14|17.14|17.14|17.15|17.15|17.11|17.11|0
1716580800000|2024-05-24 20:00:00|17.15|17.15|17.08|17.08|17.15|17.15|17.07|17.07|0
1716883200000|2024-05-28 08:00:00|17.32|17.32|17.25|17.25|17.32|17.32|17.22|17.22|0
1716883500000|2024-05-28 08:05:00|17.24|17.24|17.22|17.22|17.26|17.26|17.21|17.21|0
1716883800000|2024-05-28 08:10:00|17.24|17.24|17.26|17.26|17.27|17.27|17.2|17.2|0
1716884100000|2024-05-28 08:15:00|17.27|17.27|17.27|17.27|17.27|17.27|17.26|17.26|0
1716884400000|2024-05-28 08:20:00|17.24|17.24|17.24|17.24|17.24|17.24|17.24|17.24|0
1716884700000|2024-05-28 08:25:00|17.27|17.27|17.25|17.25|17.27|17.27|17.25|17.25|0
1716885000000|2024-05-28 08:30:00|17.23|17.23|17.25|17.25|17.25|17.25|17.21|17.21|0
1716885300000|2024-05-28 08:35:00|17.26|17.26|17.26|17.26|17.26|17.26|17.25|17.25|0
1716885600000|2024-05-28 08:40:00|17.25|17.25|17.25|17.25|17.25|17.25|17.25|17.25|0
1716885900000|2024-05-28 08:45:00|17.22|17.22|17.22|17.22|17.22|17.22|17.22|17.22|0
1716886200000|2024-05-28 08:50:00|17.25|17.25|17.25|17.25|17.26|17.26|17.24|17.24|0
1716886500000|2024-05-28 08:55:00|17.24|17.24|17.23|17.23|17.24|17.24|17.23|17.23|0
1716886800000|2024-05-28 09:00:00|17.26|17.26|17.24|17.24|17.26|17.26|17.22|17.22|0
1716887400000|2024-05-28 09:10:00|17.26|17.26|17.23|17.23|17.26|17.26|17.22|17.22|0
1716887700000|2024-05-28 09:15:00|17.22|17.22|17.23|17.23|17.23|17.23|17.22|17.22|0
1716888000000|2024-05-28 09:20:00|17.24|17.24|17.26|17.26|17.26|17.26|17.24|17.24|0
1716888300000|2024-05-28 09:25:00|17.24|17.24|17.24|17.24|17.26|17.26|17.24|17.24|0
1716888600000|2024-05-28 09:30:00|17.23|17.23|17.28|17.28|17.28|17.28|17.23|17.23|0
1716888900000|2024-05-28 09:35:00|17.26|17.26|17.26|17.26|17.26|17.26|17.26|17.26|0
1716889500000|2024-05-28 09:45:00|17.27|17.27|17.26|17.26|17.27|17.27|17.23|17.23|0
1716889800000|2024-05-28 09:50:00|17.27|17.27|17.27|17.27|17.28|17.28|17.27|17.27|0
1716890100000|2024-05-28 09:55:00|17.26|17.26|17.26|17.26|17.26|17.26|17.26|17.26|0
1716890400000|2024-05-28 10:00:00|17.27|17.27|17.27|17.27|17.27|17.27|17.27|17.27|0
1716890700000|2024-05-28 10:05:00|17.28|17.28|17.3|17.3|17.32|17.32|17.27|17.27|0
1716891000000|2024-05-28 10:10:00|17.32|17.32|17.3|17.3|17.32|17.32|17.3|17.3|0
1716891300000|2024-05-28 10:15:00|17.32|17.32|17.32|17.32|17.33|17.33|17.31|17.31|0
1716891600000|2024-05-28 10:20:00|17.31|17.31|17.31|17.31|17.31|17.31|17.31|17.31|0
1716891900000|2024-05-28 10:25:00|17.32|17.32|17.22|17.22|17.32|17.32|17.22|17.22|0
1716892200000|2024-05-28 10:30:00|17.26|17.26|17.22|17.22|17.26|17.26|17.22|17.22|0
1716892500000|2024-05-28 10:35:00|17.27|17.27|17.22|17.22|17.27|17.27|17.22|17.22|0
1716893100000|2024-05-28 10:45:00|17.29|17.29|17.29|17.29|17.29|17.29|17.22|17.22|0
1716893400000|2024-05-28 10:50:00|17.22|17.22|17.22|17.22|17.22|17.22|17.22|17.22|0
1716894000000|2024-05-28 11:00:00|17.27|17.27|17.22|17.22|17.27|17.27|17.22|17.22|0
1716894300000|2024-05-28 11:05:00|17.23|17.23|17.25|17.25|17.25|17.25|17.22|17.22|0
1716894600000|2024-05-28 11:10:00|17.23|17.23|17.22|17.22|17.23|17.23|17.2|17.2|0
1716894900000|2024-05-28 11:15:00|17.21|17.21|17.2|17.2|17.24|17.24|17.2|17.2|0
1716895200000|2024-05-28 11:20:00|17.21|17.21|17.21|17.21|17.24|17.24|17.2|17.2|0
1716895500000|2024-05-28 11:25:00|17.2|17.2|17.2|17.2|17.21|17.21|17.18|17.18|0
1716895800000|2024-05-28 11:30:00|17.19|17.19|17.19|17.19|17.2|17.2|17.19|17.19|0
1716896100000|2024-05-28 11:35:00|17.18|17.18|17.2|17.2|17.2|17.2|17.17|17.17|0
1716896400000|2024-05-28 11:40:00|17.21|17.21|17.23|17.23|17.23|17.23|17.2|17.2|0
1716897000000|2024-05-28 11:50:00|17.22|17.22|17.2|17.2|17.22|17.22|17.2|17.2|0
1716897300000|2024-05-28 11:55:00|17.18|17.18|17.21|17.21|17.21|17.21|17.18|17.18|0
1716897600000|2024-05-28 12:00:00|17.2|17.2|17.17|17.17|17.21|17.21|17.17|17.17|0
1716897900000|2024-05-28 12:05:00|17.2|17.2|17.17|17.17|17.2|17.2|17.16|17.16|0
1716898200000|2024-05-28 12:10:00|17.16|17.16|17.17|17.17|17.17|17.17|17.15|17.15|0
1716898500000|2024-05-28 12:15:00|17.16|17.16|17.17|17.17|17.17|17.17|17.16|17.16|0
1716898800000|2024-05-28 12:20:00|17.16|17.16|17.09|17.09|17.16|17.16|17.08|17.08|0
1716899100000|2024-05-28 12:25:00|17.13|17.13|17.13|17.13|17.13|17.13|17.13|17.13|0
1716899400000|2024-05-28 12:30:00|17.17|17.17|17.16|17.16|17.17|17.17|17.16|17.16|0
1716899700000|2024-05-28 12:35:00|17.15|17.15|17.14|17.14|17.16|17.16|17.14|17.14|0
1716900000000|2024-05-28 12:40:00|17.13|17.13|17.1|17.1|17.13|17.13|17.1|17.1|0
1716900300000|2024-05-28 12:45:00|17.09|17.09|17.11|17.11|17.11|17.11|17.09|17.09|0
1716900600000|2024-05-28 12:50:00|17.12|17.12|17.11|17.11|17.12|17.12|17.11|17.11|0
1716900900000|2024-05-28 12:55:00|17.13|17.13|17.15|17.15|17.15|17.15|17.11|17.11|0
1716901200000|2024-05-28 13:00:00|17.16|17.16|17.15|17.15|17.16|17.16|17.15|17.15|0
1716901500000|2024-05-28 13:05:00|17.14|17.14|17.14|17.14|17.19|17.19|17.14|17.14|0
1716901800000|2024-05-28 13:10:00|17.13|17.13|17.17|17.17|17.18|17.18|17.12|17.12|0
1716902100000|2024-05-28 13:15:00|17.16|17.16|17.16|17.16|17.17|17.17|17.16|17.16|0
1716902400000|2024-05-28 13:20:00|17.15|17.15|17.14|17.14|17.17|17.17|17.14|17.14|0
1716902700000|2024-05-28 13:25:00|17.22|17.22|17.22|17.22|17.26|17.26|17.18|17.18|0
1716903000000|2024-05-28 13:30:00|17.23|17.23|17.27|17.27|17.54|17.54|17.23|17.23|0
1716903300000|2024-05-28 13:35:00|17.26|17.26|17.02|17.02|17.26|17.26|17|17|0
1716903600000|2024-05-28 13:40:00|17|17|17.06|17.06|17.16|17.16|16.94|16.94|0
1716903900000|2024-05-28 13:45:00|17.07|17.07|16.97|16.97|17.1|17.1|16.94|16.94|0
1716904200000|2024-05-28 13:50:00|17|17|16.94|16.94|17.1|17.1|16.94|16.94|0
1716904500000|2024-05-28 13:55:00|16.92|16.92|16.88|16.88|16.96|16.96|16.86|16.86|0
1716904800000|2024-05-28 14:00:00|16.86|16.86|16.96|16.96|17.02|17.02|16.76|16.76|0
1716905100000|2024-05-28 14:05:00|16.97|16.97|16.89|16.89|16.97|16.97|16.84|16.84|0
1716905400000|2024-05-28 14:10:00|16.88|16.88|17.01|17.01|17.04|17.04|16.83|16.83|0
1716905700000|2024-05-28 14:15:00|16.99|16.99|17.06|17.06|17.09|17.09|16.96|16.96|0
1716906000000|2024-05-28 14:20:00|17.07|17.07|17.11|17.11|17.16|17.16|17.06|17.06|0
1716906300000|2024-05-28 14:25:00|17.1|17.1|16.99|16.99|17.11|17.11|16.96|16.96|0
1716906600000|2024-05-28 14:30:00|16.98|16.98|16.89|16.89|17.03|17.03|16.88|16.88|0
1716906900000|2024-05-28 14:35:00|16.88|16.88|16.87|16.87|16.9|16.9|16.85|16.85|0
1716907200000|2024-05-28 14:40:00|16.86|16.86|16.93|16.93|16.93|16.93|16.86|16.86|0
1716907500000|2024-05-28 14:45:00|16.91|16.91|16.95|16.95|16.96|16.96|16.89|16.89|0
1716907800000|2024-05-28 14:50:00|16.97|16.97|16.95|16.95|17.01|17.01|16.94|16.94|0
1716908100000|2024-05-28 14:55:00|16.96|16.96|16.92|16.92|16.99|16.99|16.91|16.91|0
1716908400000|2024-05-28 15:00:00|16.94|16.94|16.97|16.97|17.02|17.02|16.93|16.93|0
1716908700000|2024-05-28 15:05:00|16.96|16.96|16.98|16.98|16.99|16.99|16.91|16.91|0
1716909000000|2024-05-28 15:10:00|16.97|16.97|17.06|17.06|17.09|17.09|16.97|16.97|0
1716909300000|2024-05-28 15:15:00|17.07|17.07|17.11|17.11|17.12|17.12|17.06|17.06|0
1716909600000|2024-05-28 15:20:00|17.12|17.12|17.13|17.13|17.14|17.14|17.11|17.11|0
1716909900000|2024-05-28 15:25:00|17.14|17.14|17.11|17.11|17.15|17.15|17.09|17.09|0
1716910200000|2024-05-28 15:30:00|17.1|17.1|17.06|17.06|17.13|17.13|17.06|17.06|0
1716910500000|2024-05-28 15:35:00|17.07|17.07|17.15|17.15|17.16|17.16|17.07|17.07|0
1716910800000|2024-05-28 15:40:00|17.16|17.16|17.15|17.15|17.18|17.18|17.13|17.13|0
1716911100000|2024-05-28 15:45:00|17.16|17.16|17.17|17.17|17.21|17.21|17.16|17.16|0
1716911400000|2024-05-28 15:50:00|17.18|17.18|17.16|17.16|17.2|17.2|17.16|17.16|0
1716911700000|2024-05-28 15:55:00|17.22|17.22|17.35|17.35|17.38|17.38|17.2|17.2|0
1716912000000|2024-05-28 16:00:00|17.36|17.36|17.31|17.31|17.39|17.39|17.28|17.28|0
1716912300000|2024-05-28 16:05:00|17.3|17.3|17.32|17.32|17.34|17.34|17.27|17.27|0
1716912600000|2024-05-28 16:10:00|17.33|17.33|17.33|17.33|17.37|17.37|17.31|17.31|0
1716912900000|2024-05-28 16:15:00|17.35|17.35|17.26|17.26|17.35|17.35|17.26|17.26|0
1716913200000|2024-05-28 16:20:00|17.27|17.27|17.32|17.32|17.32|17.32|17.26|17.26|0
1716913500000|2024-05-28 16:25:00|17.31|17.31|17.28|17.28|17.32|17.32|17.27|17.27|0
1716913800000|2024-05-28 16:30:00|17.27|17.27|17.27|17.27|17.27|17.27|17.22|17.22|0
1716914100000|2024-05-28 16:35:00|17.26|17.26|17.28|17.28|17.29|17.29|17.24|17.24|0
1716914400000|2024-05-28 16:40:00|17.29|17.29|17.32|17.32|17.33|17.33|17.28|17.28|0
1716914700000|2024-05-28 16:45:00|17.31|17.31|17.19|17.19|17.32|17.32|17.19|17.19|0
1716915000000|2024-05-28 16:50:00|17.2|17.2|17.22|17.22|17.22|17.22|17.19|17.19|0
1716915300000|2024-05-28 16:55:00|17.21|17.21|17.26|17.26|17.26|17.26|17.2|17.2|0
1716915600000|2024-05-28 17:00:00|17.25|17.25|17.22|17.22|17.26|17.26|17.21|17.21|0
1716915900000|2024-05-28 17:05:00|17.24|17.24|17.23|17.23|17.27|17.27|17.21|17.21|0
1716916200000|2024-05-28 17:10:00|17.24|17.24|17.26|17.26|17.27|17.27|17.24|17.24|0
1716916500000|2024-05-28 17:15:00|17.25|17.25|17.22|17.22|17.25|17.25|17.2|17.2|0
1716916800000|2024-05-28 17:20:00|17.21|17.21|17.2|17.2|17.21|17.21|17.19|17.19|0
1716917100000|2024-05-28 17:25:00|17.19|17.19|17.22|17.22|17.23|17.23|17.19|17.19|0
1716917400000|2024-05-28 17:30:00|17.21|17.21|17.29|17.29|17.3|17.3|17.21|17.21|0
1716917700000|2024-05-28 17:35:00|17.31|17.31|17.28|17.28|17.32|17.32|17.28|17.28|0
1716918000000|2024-05-28 17:40:00|17.27|17.27|17.23|17.23|17.28|17.28|17.22|17.22|0
1716918300000|2024-05-28 17:45:00|17.22|17.22|17.15|17.15|17.24|17.24|17.15|17.15|0
1716918600000|2024-05-28 17:50:00|17.14|17.14|17.05|17.05|17.14|17.14|17.05|17.05|0
1716918900000|2024-05-28 17:55:00|17.04|17.04|17.08|17.08|17.1|17.1|17.03|17.03|0
1716919200000|2024-05-28 18:00:00|17.07|17.07|17.06|17.06|17.1|17.1|17.06|17.06|0
1716919500000|2024-05-28 18:05:00|17.05|17.05|17.08|17.08|17.08|17.08|17.04|17.04|0
1716919800000|2024-05-28 18:10:00|17.09|17.09|17.09|17.09|17.1|17.1|17.06|17.06|0
1716920100000|2024-05-28 18:15:00|17.08|17.08|17.06|17.06|17.08|17.08|17.03|17.03|0
1716920400000|2024-05-28 18:20:00|17.05|17.05|17.03|17.03|17.06|17.06|17.02|17.02|0
1716920700000|2024-05-28 18:25:00|17.02|17.02|16.99|16.99|17.03|17.03|16.99|16.99|0
1716921000000|2024-05-28 18:30:00|16.98|16.98|16.95|16.95|16.99|16.99|16.95|16.95|0
1716921300000|2024-05-28 18:35:00|16.94|16.94|16.9|16.9|16.94|16.94|16.9|16.9|0
1716921600000|2024-05-28 18:40:00|16.91|16.91|16.87|16.87|16.93|16.93|16.86|16.86|0
1716921900000|2024-05-28 18:45:00|16.88|16.88|16.87|16.87|16.89|16.89|16.86|16.86|0
1716922200000|2024-05-28 18:50:00|16.86|16.86|16.86|16.86|16.87|16.87|16.84|16.84|0
1716922500000|2024-05-28 18:55:00|16.87|16.87|16.93|16.93|16.93|16.93|16.87|16.87|0
1716922800000|2024-05-28 19:00:00|16.92|16.92|16.96|16.96|16.99|16.99|16.92|16.92|0
1716923100000|2024-05-28 19:05:00|16.98|16.98|17.01|17.01|17.01|17.01|16.97|16.97|0
1716923400000|2024-05-28 19:10:00|17|17|17.01|17.01|17.02|17.02|16.98|16.98|0
1716923700000|2024-05-28 19:15:00|16.99|16.99|17.04|17.04|17.04|17.04|16.98|16.98|0
1716924000000|2024-05-28 19:20:00|17.03|17.03|17.06|17.06|17.08|17.08|17.03|17.03|0
1716924300000|2024-05-28 19:25:00|17.07|17.07|17.07|17.07|17.09|17.09|17.06|17.06|0
1716924600000|2024-05-28 19:30:00|17.08|17.08|17.19|17.19|17.19|17.19|17.08|17.08|0
1716924900000|2024-05-28 19:35:00|17.18|17.18|17.19|17.19|17.21|17.21|17.16|17.16|0
1716925200000|2024-05-28 19:40:00|17.2|17.2|17.18|17.18|17.22|17.22|17.17|17.17|0
1716925500000|2024-05-28 19:45:00|17.2|17.2|17.18|17.18|17.22|17.22|17.16|17.16|0
1716925800000|2024-05-28 19:50:00|17.19|17.19|17.14|17.14|17.19|17.19|17.13|17.13|0
1716926100000|2024-05-28 19:55:00|17.15|17.15|17.11|17.11|17.15|17.15|17.09|17.09|0
1716926400000|2024-05-28 20:00:00|17.1|17.1|17.16|17.16|17.19|17.19|17.1|17.1|0
1716926700000|2024-05-28 20:05:00|17.28|17.28|18.02|18.02|18.25|18.25|17.22|17.22|0
1716927000000|2024-05-28 20:10:00|18.13|18.13|17.98|17.98|18.35|18.35|17.97|17.97|0
1716927300000|2024-05-28 20:15:00|17.95|17.95|17.83|17.83|17.98|17.98|17.8|17.8|0
1716927600000|2024-05-28 20:20:00|17.86|17.86|17.91|17.91|17.97|17.97|17.78|17.78|0
1716927900000|2024-05-28 20:25:00|17.84|17.84|17.72|17.72|17.93|17.93|17.66|17.66|0
1716928200000|2024-05-28 20:30:00|17.71|17.71|17.64|17.64|17.75|17.75|17.64|17.64|0
1716928500000|2024-05-28 20:35:00|17.63|17.63|17.59|17.59|17.65|17.65|17.57|17.57|0
1716928800000|2024-05-28 20:40:00|17.58|17.58|17.62|17.62|17.62|17.62|17.48|17.48|0
1716929100000|2024-05-28 20:45:00|17.63|17.63|17.71|17.71|17.75|17.75|17.63|17.63|0
1716929400000|2024-05-28 20:50:00|17.72|17.72|17.78|17.78|17.82|17.82|17.71|17.71|0
1716929700000|2024-05-28 20:55:00|17.76|17.76|17.77|17.77|17.77|17.77|17.68|17.68|0
1716930000000|2024-05-28 21:00:00|17.78|17.78|17.87|17.87|17.88|17.88|17.77|17.77|0
1716930300000|2024-05-28 21:05:00|17.88|17.88|17.94|17.94|17.95|17.95|17.88|17.88|0
1716930600000|2024-05-28 21:10:00|17.93|17.93|17.85|17.85|17.97|17.97|17.83|17.83|0
1716930900000|2024-05-28 21:15:00|17.84|17.84|17.88|17.88|17.88|17.88|17.84|17.84|0
1716931200000|2024-05-28 21:20:00|17.91|17.91|17.85|17.85|17.92|17.92|17.84|17.84|0
1716931500000|2024-05-28 21:25:00|17.87|17.87|17.88|17.88|17.88|17.88|17.85|17.85|0
1716931800000|2024-05-28 21:30:00|17.87|17.87|17.88|17.88|17.88|17.88|17.84|17.84|0
1716932100000|2024-05-28 21:35:00|17.87|17.87|17.93|17.93|17.94|17.94|17.87|17.87|0
1716932400000|2024-05-28 21:40:00|17.94|17.94|17.96|17.96|17.96|17.96|17.93|17.93|0
1716932700000|2024-05-28 21:45:00|17.95|17.95|18.03|18.03|18.03|18.03|17.94|17.94|0
1716933000000|2024-05-28 21:50:00|18.01|18.01|17.98|17.98|18.01|18.01|17.98|17.98|0
1716933300000|2024-05-28 21:55:00|17.97|17.97|17.98|17.98|18|18|17.97|17.97|0
1716933600000|2024-05-28 22:00:00|17.99|17.99|17.98|17.98|18|18|17.98|17.98|0
1716933900000|2024-05-28 22:05:00|17.94|17.94|17.97|17.97|17.97|17.97|17.94|17.94|0
1716934200000|2024-05-28 22:10:00|17.95|17.95|17.9|17.9|17.97|17.97|17.9|17.9|0
1716934500000|2024-05-28 22:15:00|17.88|17.88|17.77|17.77|17.9|17.9|17.76|17.76|0
1716934800000|2024-05-28 22:20:00|17.76|17.76|17.79|17.79|17.8|17.8|17.72|17.72|0
1716935100000|2024-05-28 22:25:00|17.76|17.76|17.79|17.79|17.79|17.79|17.76|17.76|0
1716935400000|2024-05-28 22:30:00|17.8|17.8|17.82|17.82|17.84|17.84|17.79|17.79|0
1716935700000|2024-05-28 22:35:00|17.8|17.8|17.87|17.87|17.87|17.87|17.8|17.8|0
1716936000000|2024-05-28 22:40:00|17.84|17.84|17.84|17.84|17.85|17.85|17.84|17.84|0
1716936300000|2024-05-28 22:45:00|17.85|17.85|17.83|17.83|17.85|17.85|17.83|17.83|0
1716936600000|2024-05-28 22:50:00|17.85|17.85|17.86|17.86|17.86|17.86|17.85|17.85|0
1716936900000|2024-05-28 22:55:00|17.84|17.84|17.59|17.59|17.84|17.84|17.57|17.57|0
1716937200000|2024-05-28 23:00:00|17.64|17.64|17.63|17.63|17.7|17.7|17.57|17.57|0
1716937500000|2024-05-28 23:05:00|17.62|17.62|17.63|17.63|17.64|17.64|17.6|17.6|0
1716937800000|2024-05-28 23:10:00|17.65|17.65|17.63|17.63|17.65|17.65|17.6|17.6|0
1716938100000|2024-05-28 23:15:00|17.62|17.62|17.62|17.62|17.63|17.63|17.61|17.61|0
1716938400000|2024-05-28 23:20:00|17.61|17.61|17.66|17.66|17.66|17.66|17.61|17.61|0
1716938700000|2024-05-28 23:25:00|17.7|17.7|17.77|17.77|17.77|17.77|17.66|17.66|0
1716939000000|2024-05-28 23:30:00|17.76|17.76|17.74|17.74|17.77|17.77|17.71|17.71|0
1716939300000|2024-05-28 23:35:00|17.73|17.73|17.75|17.75|17.75|17.75|17.67|17.67|0
1716939600000|2024-05-28 23:40:00|17.73|17.73|17.83|17.83|17.84|17.84|17.73|17.73|0
1716939900000|2024-05-28 23:45:00|17.81|17.81|17.83|17.83|17.86|17.86|17.8|17.8|0
1716940200000|2024-05-28 23:50:00|17.81|17.81|17.77|17.77|17.84|17.84|17.77|17.77|0
1716940500000|2024-05-28 23:55:00|17.78|17.78|17.79|17.79|17.86|17.86|17.77|17.77|0
1716969600000|2024-05-29 08:00:00|17.86|17.86|17.82|17.82|17.97|17.97|17.73|17.73|0
1716969900000|2024-05-29 08:05:00|17.8|17.8|17.77|17.77|17.83|17.83|17.76|17.76|0
1716970200000|2024-05-29 08:10:00|17.75|17.75|17.75|17.75|17.76|17.76|17.67|17.67|0
1716970500000|2024-05-29 08:15:00|17.72|17.72|17.65|17.65|17.72|17.72|17.64|17.64|0
1716970800000|2024-05-29 08:20:00|17.64|17.64|17.76|17.76|17.76|17.76|17.62|17.62|0
1716971100000|2024-05-29 08:25:00|17.77|17.77|17.72|17.72|17.77|17.77|17.66|17.66|0
1716971400000|2024-05-29 08:30:00|17.67|17.67|17.67|17.67|17.67|17.67|17.64|17.64|0
1716971700000|2024-05-29 08:35:00|17.64|17.64|17.63|17.63|17.74|17.74|17.63|17.63|0
1716972000000|2024-05-29 08:40:00|17.64|17.64|17.67|17.67|17.67|17.67|17.62|17.62|0
1716972300000|2024-05-29 08:45:00|17.64|17.64|17.63|17.63|17.69|17.69|17.63|17.63|0
1716972600000|2024-05-29 08:50:00|17.69|17.69|17.65|17.65|17.7|17.7|17.63|17.63|0
1716972900000|2024-05-29 08:55:00|17.66|17.66|17.71|17.71|17.72|17.72|17.66|17.66|0
1716973200000|2024-05-29 09:00:00|17.66|17.66|17.65|17.65|17.75|17.75|17.65|17.65|0
1716973500000|2024-05-29 09:05:00|17.71|17.71|17.73|17.73|17.83|17.83|17.68|17.68|0
1716973800000|2024-05-29 09:10:00|17.72|17.72|17.71|17.71|17.72|17.72|17.71|17.71|0
1716974100000|2024-05-29 09:15:00|17.69|17.69|17.63|17.63|17.71|17.71|17.63|17.63|0
1716974400000|2024-05-29 09:20:00|17.65|17.65|17.65|17.65|17.67|17.67|17.63|17.63|0
1716974700000|2024-05-29 09:25:00|17.66|17.66|17.67|17.67|17.67|17.67|17.61|17.61|0
1716975000000|2024-05-29 09:30:00|17.63|17.63|17.63|17.63|17.65|17.65|17.62|17.62|0
1716975300000|2024-05-29 09:35:00|17.67|17.67|17.65|17.65|17.67|17.67|17.61|17.61|0
1716975600000|2024-05-29 09:40:00|17.67|17.67|17.65|17.65|17.67|17.67|17.65|17.65|0
1716975900000|2024-05-29 09:45:00|17.66|17.66|17.67|17.67|17.67|17.67|17.65|17.65|0
1716976200000|2024-05-29 09:50:00|17.66|17.66|17.67|17.67|17.67|17.67|17.66|17.66|0
1716976500000|2024-05-29 09:55:00|17.66|17.66|17.67|17.67|17.67|17.67|17.63|17.63|0
1716976800000|2024-05-29 10:00:00|17.63|17.63|17.63|17.63|17.63|17.63|17.63|17.63|0
1716977100000|2024-05-29 10:05:00|17.67|17.67|17.7|17.7|17.71|17.71|17.67|17.67|0
1716977400000|2024-05-29 10:10:00|17.68|17.68|17.67|17.67|17.68|17.68|17.66|17.66|0
1716977700000|2024-05-29 10:15:00|17.66|17.66|17.67|17.67|17.67|17.67|17.66|17.66|0
1716978300000|2024-05-29 10:25:00|17.7|17.7|17.68|17.68|17.72|17.72|17.68|17.68|0
1716978600000|2024-05-29 10:30:00|17.69|17.69|17.7|17.7|17.72|17.72|17.69|17.69|0
1716978900000|2024-05-29 10:35:00|17.69|17.69|17.72|17.72|17.75|17.75|17.69|17.69|0
1716979200000|2024-05-29 10:40:00|17.75|17.75|17.75|17.75|17.76|17.76|17.72|17.72|0
1716979500000|2024-05-29 10:45:00|17.73|17.73|17.74|17.74|17.75|17.75|17.72|17.72|0
1716979800000|2024-05-29 10:50:00|17.72|17.72|17.75|17.75|17.77|17.77|17.72|17.72|0
1716980100000|2024-05-29 10:55:00|17.76|17.76|17.79|17.79|17.8|17.8|17.72|17.72|0
1716980400000|2024-05-29 11:00:00|17.75|17.75|17.72|17.72|17.77|17.77|17.71|17.71|0
1716980700000|2024-05-29 11:05:00|17.71|17.71|17.66|17.66|17.72|17.72|17.66|17.66|0
1716981000000|2024-05-29 11:10:00|17.64|17.64|17.64|17.64|17.68|17.68|17.64|17.64|0
1716981300000|2024-05-29 11:15:00|17.63|17.63|17.57|17.57|17.64|17.64|17.57|17.57|0
1716981600000|2024-05-29 11:20:00|17.55|17.55|17.47|17.47|17.55|17.55|17.47|17.47|0
1716981900000|2024-05-29 11:25:00|17.46|17.46|17.35|17.35|17.46|17.46|17.3|17.3|0
1716982200000|2024-05-29 11:30:00|17.36|17.36|17.42|17.42|17.42|17.42|17.34|17.34|0
1716982500000|2024-05-29 11:35:00|17.43|17.43|17.51|17.51|17.51|17.51|17.43|17.43|0
1716982800000|2024-05-29 11:40:00|17.52|17.52|17.42|17.42|17.53|17.53|17.42|17.42|0
1716983100000|2024-05-29 11:45:00|17.4|17.4|17.42|17.42|17.42|17.42|17.39|17.39|0
1716983400000|2024-05-29 11:50:00|17.39|17.39|17.43|17.43|17.44|17.44|17.39|17.39|0
1716983700000|2024-05-29 11:55:00|17.42|17.42|17.44|17.44|17.47|17.47|17.42|17.42|0
1716984000000|2024-05-29 12:00:00|17.48|17.48|17.47|17.47|17.51|17.51|17.45|17.45|0
1716984300000|2024-05-29 12:05:00|17.5|17.5|17.47|17.47|17.51|17.51|17.46|17.46|0
1716984600000|2024-05-29 12:10:00|17.49|17.49|17.5|17.5|17.5|17.5|17.49|17.49|0
1716984900000|2024-05-29 12:15:00|17.49|17.49|17.54|17.54|17.54|17.54|17.48|17.48|0
1716985200000|2024-05-29 12:20:00|17.52|17.52|17.46|17.46|17.54|17.54|17.44|17.44|0
1716985500000|2024-05-29 12:25:00|17.44|17.44|17.44|17.44|17.47|17.47|17.43|17.43|0
1716985800000|2024-05-29 12:30:00|17.45|17.45|17.38|17.38|17.46|17.46|17.38|17.38|0
1716986100000|2024-05-29 12:35:00|17.42|17.42|17.33|17.33|17.44|17.44|17.3|17.3|0
1716986400000|2024-05-29 12:40:00|17.32|17.32|17.25|17.25|17.41|17.41|17.25|17.25|0
1716986700000|2024-05-29 12:45:00|17.26|17.26|17.26|17.26|17.34|17.34|17.24|17.24|0
1716987000000|2024-05-29 12:50:00|17.3|17.3|17.3|17.3|17.32|17.32|17.28|17.28|0
1716987300000|2024-05-29 12:55:00|17.29|17.29|17.26|17.26|17.36|17.36|17.26|17.26|0
1716987600000|2024-05-29 13:00:00|17.3|17.3|17.27|17.27|17.3|17.3|17.26|17.26|0
1716987900000|2024-05-29 13:05:00|17.28|17.28|17.25|17.25|17.28|17.28|17.24|17.24|0
1716988200000|2024-05-29 13:10:00|17.23|17.23|17.23|17.23|17.24|17.24|17.18|17.18|0
1716988500000|2024-05-29 13:15:00|17.24|17.24|17.24|17.24|17.24|17.24|17.19|17.19|0
1716988800000|2024-05-29 13:20:00|17.22|17.22|17.2|17.2|17.25|17.25|17.2|17.2|0
1716989100000|2024-05-29 13:25:00|17.3|17.3|17.39|17.39|17.45|17.45|17.24|17.24|0
1716989400000|2024-05-29 13:30:00|17.31|17.31|17.07|17.07|17.55|17.55|17.03|17.03|0
1716989700000|2024-05-29 13:35:00|17.05|17.05|17.16|17.16|17.18|17.18|16.95|16.95|0
1716990000000|2024-05-29 13:40:00|17.13|17.13|17.16|17.16|17.23|17.23|17.09|17.09|0
1716990300000|2024-05-29 13:45:00|17.13|17.13|17.07|17.07|17.17|17.17|17.01|17.01|0
1716990600000|2024-05-29 13:50:00|17.11|17.11|17.23|17.23|17.25|17.25|17.04|17.04|0
1716990900000|2024-05-29 13:55:00|17.22|17.22|17.22|17.22|17.33|17.33|17.09|17.09|0
1716991200000|2024-05-29 14:00:00|17.24|17.24|17.22|17.22|17.3|17.3|17.12|17.12|0
1716991500000|2024-05-29 14:05:00|17.23|17.23|17.27|17.27|17.29|17.29|17.2|17.2|0
1716991800000|2024-05-29 14:10:00|17.28|17.28|17.33|17.33|17.42|17.42|17.27|17.27|0
1716992100000|2024-05-29 14:15:00|17.32|17.32|17.41|17.41|17.43|17.43|17.31|17.31|0
1716992400000|2024-05-29 14:20:00|17.38|17.38|17.41|17.41|17.45|17.45|17.32|17.32|0
1716992700000|2024-05-29 14:25:00|17.4|17.4|17.34|17.34|17.45|17.45|17.34|17.34|0
1716993000000|2024-05-29 14:30:00|17.33|17.33|17.34|17.34|17.39|17.39|17.32|17.32|0
1716993300000|2024-05-29 14:35:00|17.33|17.33|17.42|17.42|17.46|17.46|17.32|17.32|0
1716993600000|2024-05-29 14:40:00|17.41|17.41|17.4|17.4|17.43|17.43|17.32|17.32|0
1716993900000|2024-05-29 14:45:00|17.39|17.39|17.42|17.42|17.44|17.44|17.33|17.33|0
1716994200000|2024-05-29 14:50:00|17.41|17.41|17.29|17.29|17.43|17.43|17.28|17.28|0
1716994500000|2024-05-29 14:55:00|17.28|17.28|17.24|17.24|17.29|17.29|17.18|17.18|0
1716994800000|2024-05-29 15:00:00|17.22|17.22|17.15|17.15|17.22|17.22|17.12|17.12|0
1716995100000|2024-05-29 15:05:00|17.16|17.16|17.04|17.04|17.17|17.17|17.04|17.04|0
1716995400000|2024-05-29 15:10:00|17.05|17.05|17.06|17.06|17.07|17.07|17.02|17.02|0
1716995700000|2024-05-29 15:15:00|17.04|17.04|17.02|17.02|17.04|17.04|16.99|16.99|0
1716996000000|2024-05-29 15:20:00|17.04|17.04|17.16|17.16|17.16|17.16|17.04|17.04|0
1716996300000|2024-05-29 15:25:00|17.17|17.17|17.22|17.22|17.22|17.22|17.16|17.16|0
1716996600000|2024-05-29 15:30:00|17.21|17.21|17.16|17.16|17.22|17.22|17.14|17.14|0
1716996900000|2024-05-29 15:35:00|17.14|17.14|17.19|17.19|17.21|17.21|17.14|17.14|0
1716997200000|2024-05-29 15:40:00|17.18|17.18|17.19|17.19|17.2|17.2|17.15|17.15|0
1716997500000|2024-05-29 15:45:00|17.2|17.2|17.19|17.19|17.24|17.24|17.17|17.17|0
1716997800000|2024-05-29 15:50:00|17.2|17.2|17.17|17.17|17.2|17.2|17.15|17.15|0
1716998100000|2024-05-29 15:55:00|17.18|17.18|17.19|17.19|17.2|17.2|17.17|17.17|0
1716998400000|2024-05-29 16:00:00|17.18|17.18|17.14|17.14|17.18|17.18|17.11|17.11|0
1716998700000|2024-05-29 16:05:00|17.13|17.13|17.13|17.13|17.14|17.14|17.11|17.11|0
1716999000000|2024-05-29 16:10:00|17.14|17.14|17.09|17.09|17.15|17.15|17.09|17.09|0
1716999300000|2024-05-29 16:15:00|17.1|17.1|17.11|17.11|17.12|17.12|17.09|17.09|0
1716999600000|2024-05-29 16:20:00|17.1|17.1|17.17|17.17|17.17|17.17|17.1|17.1|0
1716999900000|2024-05-29 16:25:00|17.16|17.16|17.21|17.21|17.22|17.22|17.16|17.16|0
1717000200000|2024-05-29 16:30:00|17.2|17.2|17.23|17.23|17.24|17.24|17.19|17.19|0
1717000500000|2024-05-29 16:35:00|17.22|17.22|17.24|17.24|17.24|17.24|17.21|17.21|0
1717000800000|2024-05-29 16:40:00|17.25|17.25|17.22|17.22|17.26|17.26|17.22|17.22|0
1717001100000|2024-05-29 16:45:00|17.21|17.21|17.22|17.22|17.26|17.26|17.21|17.21|0
1717001400000|2024-05-29 16:50:00|17.24|17.24|17.28|17.28|17.29|17.29|17.24|17.24|0
1717001700000|2024-05-29 16:55:00|17.29|17.29|17.29|17.29|17.31|17.31|17.28|17.28|0
1717002000000|2024-05-29 17:00:00|17.3|17.3|17.22|17.22|17.31|17.31|17.22|17.22|0
1717002300000|2024-05-29 17:05:00|17.23|17.23|17.22|17.22|17.23|17.23|17.19|17.19|0
1717002600000|2024-05-29 17:10:00|17.23|17.23|17.23|17.23|17.25|17.25|17.22|17.22|0
1717002900000|2024-05-29 17:15:00|17.24|17.24|17.22|17.22|17.25|17.25|17.22|17.22|0
1717003200000|2024-05-29 17:20:00|17.23|17.23|17.35|17.35|17.35|17.35|17.23|17.23|0
1717003500000|2024-05-29 17:25:00|17.34|17.34|17.46|17.46|17.47|17.47|17.34|17.34|0
1717003800000|2024-05-29 17:30:00|17.47|17.47|17.45|17.45|17.49|17.49|17.42|17.42|0
1717004100000|2024-05-29 17:35:00|17.46|17.46|17.45|17.45|17.47|17.47|17.42|17.42|0
1717004400000|2024-05-29 17:40:00|17.44|17.44|17.42|17.42|17.44|17.44|17.4|17.4|0
1717004700000|2024-05-29 17:45:00|17.43|17.43|17.42|17.42|17.44|17.44|17.4|17.4|0
1717005000000|2024-05-29 17:50:00|17.45|17.45|17.45|17.45|17.47|17.47|17.44|17.44|0
1717005300000|2024-05-29 17:55:00|17.47|17.47|17.37|17.37|17.47|17.47|17.37|17.37|0
1717005600000|2024-05-29 18:00:00|17.36|17.36|17.36|17.36|17.38|17.38|17.33|17.33|0
1717005900000|2024-05-29 18:05:00|17.37|17.37|17.44|17.44|17.45|17.45|17.35|17.35|0
1717006200000|2024-05-29 18:10:00|17.43|17.43|17.4|17.4|17.44|17.44|17.39|17.39|0
1717006500000|2024-05-29 18:15:00|17.41|17.41|17.42|17.42|17.43|17.43|17.38|17.38|0
1717006800000|2024-05-29 18:20:00|17.43|17.43|17.43|17.43|17.45|17.45|17.42|17.42|0
1717007100000|2024-05-29 18:25:00|17.44|17.44|17.41|17.41|17.45|17.45|17.36|17.36|0
1717007400000|2024-05-29 18:30:00|17.4|17.4|17.41|17.41|17.44|17.44|17.39|17.39|0
1717007700000|2024-05-29 18:35:00|17.4|17.4|17.44|17.44|17.45|17.45|17.4|17.4|0
1717008000000|2024-05-29 18:40:00|17.45|17.45|17.42|17.42|17.45|17.45|17.4|17.4|0
1717008300000|2024-05-29 18:45:00|17.41|17.41|17.34|17.34|17.42|17.42|17.34|17.34|0
1717008600000|2024-05-29 18:50:00|17.35|17.35|17.35|17.35|17.38|17.38|17.34|17.34|0
1717008900000|2024-05-29 18:55:00|17.36|17.36|17.34|17.34|17.37|17.37|17.33|17.33|0
1717009200000|2024-05-29 19:00:00|17.33|17.33|17.39|17.39|17.39|17.39|17.33|17.33|0
1717009500000|2024-05-29 19:05:00|17.4|17.4|17.4|17.4|17.42|17.42|17.39|17.39|0
1717009800000|2024-05-29 19:10:00|17.41|17.41|17.39|17.39|17.41|17.41|17.36|17.36|0
1717010100000|2024-05-29 19:15:00|17.4|17.4|17.45|17.45|17.46|17.46|17.39|17.39|0
1717010400000|2024-05-29 19:20:00|17.46|17.46|17.49|17.49|17.49|17.49|17.46|17.46|0
1717010700000|2024-05-29 19:25:00|17.5|17.5|17.57|17.57|17.6|17.6|17.5|17.5|0
1717011000000|2024-05-29 19:30:00|17.56|17.56|17.62|17.62|17.67|17.67|17.53|17.53|0
1717011300000|2024-05-29 19:35:00|17.61|17.61|17.63|17.63|17.65|17.65|17.59|17.59|0
1717011600000|2024-05-29 19:40:00|17.62|17.62|17.58|17.58|17.64|17.64|17.57|17.57|0
1717011900000|2024-05-29 19:45:00|17.57|17.57|17.59|17.59|17.59|17.59|17.54|17.54|0
1717012200000|2024-05-29 19:50:00|17.6|17.6|17.55|17.55|17.63|17.63|17.55|17.55|0
1717012500000|2024-05-29 19:55:00|17.56|17.56|17.62|17.62|17.63|17.63|17.55|17.55|0
1717012800000|2024-05-29 20:00:00|17.57|17.57|17.61|17.61|17.64|17.64|17.55|17.55|0
1717013100000|2024-05-29 20:05:00|17.62|17.62|17.58|17.58|17.62|17.62|17.58|17.58|0
1717013400000|2024-05-29 20:10:00|17.59|17.59|17.58|17.58|17.6|17.6|17.57|17.57|0
1717013700000|2024-05-29 20:15:00|17.57|17.57|17.57|17.57|17.57|17.57|17.57|17.57|0
1717014000000|2024-05-29 20:20:00|17.59|17.59|17.58|17.58|17.59|17.59|17.58|17.58|0
1717014300000|2024-05-29 20:25:00|17.57|17.57|17.47|17.47|17.57|17.57|17.47|17.47|0
1717014600000|2024-05-29 20:30:00|17.46|17.46|17.5|17.5|17.5|17.5|17.46|17.46|0
1717014900000|2024-05-29 20:35:00|17.47|17.47|17.51|17.51|17.51|17.51|17.47|17.47|0
1717015200000|2024-05-29 20:40:00|17.53|17.53|17.51|17.51|17.53|17.53|17.51|17.51|0
1717015500000|2024-05-29 20:45:00|17.52|17.52|17.49|17.49|17.54|17.54|17.49|17.49|0
1717015800000|2024-05-29 20:50:00|17.48|17.48|17.42|17.42|17.48|17.48|17.38|17.38|0
1717016100000|2024-05-29 20:55:00|17.4|17.4|17.37|17.37|17.42|17.42|17.34|17.34|0
1717016400000|2024-05-29 21:00:00|17.38|17.38|17.37|17.37|17.38|17.38|17.36|17.36|0
1717016700000|2024-05-29 21:05:00|17.38|17.38|17.38|17.38|17.38|17.38|17.38|17.38|0
1717017000000|2024-05-29 21:10:00|17.37|17.37|17.41|17.41|17.42|17.42|17.37|17.37|0
1717017300000|2024-05-29 21:15:00|17.39|17.39|17.38|17.38|17.39|17.39|17.38|17.38|0
1717017600000|2024-05-29 21:20:00|17.37|17.37|17.4|17.4|17.43|17.43|17.37|17.37|0
1717017900000|2024-05-29 21:25:00|17.38|17.38|17.48|17.48|17.48|17.48|17.38|17.38|0
1717018200000|2024-05-29 21:30:00|17.5|17.5|17.49|17.49|17.5|17.5|17.49|17.49|0
1717018500000|2024-05-29 21:35:00|17.48|17.48|17.45|17.45|17.49|17.49|17.45|17.45|0
1717018800000|2024-05-29 21:40:00|17.5|17.5|17.51|17.51|17.54|17.54|17.5|17.5|0
1717019100000|2024-05-29 21:45:00|17.53|17.53|17.52|17.52|17.53|17.53|17.52|17.52|0
1717019700000|2024-05-29 21:55:00|17.49|17.49|17.49|17.49|17.49|17.49|17.49|17.49|0
1717020000000|2024-05-29 22:00:00|17.48|17.48|17.49|17.49|17.51|17.51|17.48|17.48|0
1717020300000|2024-05-29 22:05:00|17.51|17.51|17.5|17.5|17.52|17.52|17.5|17.5|0
1717020600000|2024-05-29 22:10:00|17.52|17.52|17.48|17.48|17.52|17.52|17.48|17.48|0
1717020900000|2024-05-29 22:15:00|17.47|17.47|17.45|17.45|17.47|17.47|17.45|17.45|0
1717021200000|2024-05-29 22:20:00|17.47|17.47|17.5|17.5|17.51|17.51|17.47|17.47|0
1717021500000|2024-05-29 22:25:00|17.47|17.47|17.5|17.5|17.5|17.5|17.47|17.47|0
1717021800000|2024-05-29 22:30:00|17.49|17.49|17.47|17.47|17.49|17.49|17.47|17.47|0
1717022100000|2024-05-29 22:35:00|17.48|17.48|17.48|17.48|17.48|17.48|17.48|17.48|0
1717022400000|2024-05-29 22:40:00|17.47|17.47|17.5|17.5|17.5|17.5|17.47|17.47|0
1717022700000|2024-05-29 22:45:00|17.48|17.48|17.48|17.48|17.48|17.48|17.48|17.48|0
1717023000000|2024-05-29 22:50:00|17.47|17.47|17.47|17.47|17.47|17.47|17.47|17.47|0
1717023300000|2024-05-29 22:55:00|17.48|17.48|17.48|17.48|17.48|17.48|17.48|17.48|0
1717023600000|2024-05-29 23:00:00|17.5|17.5|17.45|17.45|17.5|17.5|17.45|17.45|0
1717023900000|2024-05-29 23:05:00|17.49|17.49|17.5|17.5|17.5|17.5|17.49|17.49|0
1717024200000|2024-05-29 23:10:00|17.45|17.45|17.42|17.42|17.49|17.49|17.42|17.42|0
1717024800000|2024-05-29 23:20:00|17.47|17.47|17.42|17.42|17.47|17.47|17.42|17.42|0
1717025100000|2024-05-29 23:25:00|17.46|17.46|17.44|17.44|17.46|17.46|17.44|17.44|0
1717025400000|2024-05-29 23:30:00|17.42|17.42|17.39|17.39|17.47|17.47|17.39|17.39|0
1717025700000|2024-05-29 23:35:00|17.37|17.37|17.39|17.39|17.46|17.46|17.37|17.37|0
1717026000000|2024-05-29 23:40:00|17.45|17.45|17.45|17.45|17.45|17.45|17.37|17.37|0
1717026300000|2024-05-29 23:45:00|17.37|17.37|17.43|17.43|17.45|17.45|17.37|17.37|0
1717026600000|2024-05-29 23:50:00|17.39|17.39|17.45|17.45|17.45|17.45|17.38|17.38|0
1717026900000|2024-05-29 23:55:00|17.44|17.44|17.51|17.51|17.52|17.52|17.42|17.42|0
1717056000000|2024-05-30 08:00:00|17.52|17.52|17.47|17.47|17.55|17.55|17.47|17.47|0
1717056300000|2024-05-30 08:05:00|17.51|17.51|17.42|17.42|17.51|17.51|17.42|17.42|0
1717056600000|2024-05-30 08:10:00|17.45|17.45|17.36|17.36|17.45|17.45|17.36|17.36|0
1717056900000|2024-05-30 08:15:00|17.37|17.37|17.38|17.38|17.38|17.38|17.35|17.35|0
1717057200000|2024-05-30 08:20:00|17.35|17.35|17.34|17.34|17.38|17.38|17.34|17.34|0
1717057800000|2024-05-30 08:30:00|17.35|17.35|17.38|17.38|17.38|17.38|17.34|17.34|0
1717058100000|2024-05-30 08:35:00|17.37|17.37|17.32|17.32|17.38|17.38|17.32|17.32|0
1717058400000|2024-05-30 08:40:00|17.37|17.37|17.37|17.37|17.38|17.38|17.29|17.29|0
1717058700000|2024-05-30 08:45:00|17.38|17.38|17.37|17.37|17.38|17.38|17.37|17.37|0
1717059000000|2024-05-30 08:50:00|17.38|17.38|17.35|17.35|17.38|17.38|17.35|17.35|0
1717059300000|2024-05-30 08:55:00|17.37|17.37|17.38|17.38|17.38|17.38|17.37|17.37|0
1717059600000|2024-05-30 09:00:00|17.34|17.34|17.34|17.34|17.34|17.34|17.34|17.34|0
1717059900000|2024-05-30 09:05:00|17.29|17.29|17.34|17.34|17.34|17.34|17.29|17.29|0
1717060800000|2024-05-30 09:20:00|17.38|17.38|17.38|17.38|17.38|17.38|17.38|17.38|0
1717061100000|2024-05-30 09:25:00|17.36|17.36|17.35|17.35|17.38|17.38|17.35|17.35|0
1717061400000|2024-05-30 09:30:00|17.43|17.43|17.45|17.45|17.46|17.46|17.39|17.39|0
1717061700000|2024-05-30 09:35:00|17.37|17.37|17.37|17.37|17.37|17.37|17.36|17.36|0
1717062000000|2024-05-30 09:40:00|17.36|17.36|17.35|17.35|17.36|17.36|17.35|17.35|0
1717062300000|2024-05-30 09:45:00|17.36|17.36|17.36|17.36|17.36|17.36|17.36|17.36|0
1717062900000|2024-05-30 09:55:00|17.37|17.37|17.38|17.38|17.38|17.38|17.37|17.37|0
1717063800000|2024-05-30 10:10:00|17.36|17.36|17.34|17.34|17.36|17.36|17.34|17.34|0
1717064400000|2024-05-30 10:20:00|17.36|17.36|17.35|17.35|17.36|17.36|17.35|17.35|0
1717064700000|2024-05-30 10:25:00|17.39|17.39|17.35|17.35|17.39|17.39|17.35|17.35|0
1717065000000|2024-05-30 10:30:00|17.38|17.38|17.38|17.38|17.38|17.38|17.38|17.38|0
1717065300000|2024-05-30 10:35:00|17.36|17.36|17.41|17.41|17.41|17.41|17.35|17.35|0
1717065600000|2024-05-30 10:40:00|17.42|17.42|17.42|17.42|17.42|17.42|17.4|17.4|0
1717065900000|2024-05-30 10:45:00|17.47|17.47|17.47|17.47|17.47|17.47|17.43|17.43|0
1717066200000|2024-05-30 10:50:00|17.46|17.46|17.49|17.49|17.49|17.49|17.46|17.46|0
1717066500000|2024-05-30 10:55:00|17.5|17.5|17.45|17.45|17.5|17.5|17.45|17.45|0
1717066800000|2024-05-30 11:00:00|17.43|17.43|17.47|17.47|17.47|17.47|17.42|17.42|0
1717067100000|2024-05-30 11:05:00|17.46|17.46|17.47|17.47|17.47|17.47|17.46|17.46|0
1717067400000|2024-05-30 11:10:00|17.49|17.49|17.49|17.49|17.5|17.5|17.48|17.48|0
1717067700000|2024-05-30 11:15:00|17.5|17.5|17.5|17.5|17.5|17.5|17.48|17.48|0
1717068000000|2024-05-30 11:20:00|17.48|17.48|17.5|17.5|17.5|17.5|17.48|17.48|0
1717068300000|2024-05-30 11:25:00|17.51|17.51|17.51|17.51|17.51|17.51|17.51|17.51|0
1717068600000|2024-05-30 11:30:00|17.53|17.53|17.47|17.47|17.53|17.53|17.47|17.47|0
1717068900000|2024-05-30 11:35:00|17.52|17.52|17.47|17.47|17.54|17.54|17.47|17.47|0
1717069200000|2024-05-30 11:40:00|17.53|17.53|17.52|17.52|17.53|17.53|17.5|17.5|0
1717069500000|2024-05-30 11:45:00|17.53|17.53|17.52|17.52|17.53|17.53|17.52|17.52|0
1717069800000|2024-05-30 11:50:00|17.51|17.51|17.48|17.48|17.51|17.51|17.48|17.48|0
1717070100000|2024-05-30 11:55:00|17.5|17.5|17.5|17.5|17.5|17.5|17.48|17.48|0
1717070400000|2024-05-30 12:00:00|17.49|17.49|17.43|17.43|17.49|17.49|17.38|17.38|0
1717070700000|2024-05-30 12:05:00|17.44|17.44|17.45|17.45|17.45|17.45|17.41|17.41|0
1717071000000|2024-05-30 12:10:00|17.42|17.42|17.43|17.43|17.44|17.44|17.41|17.41|0
1717071300000|2024-05-30 12:15:00|17.44|17.44|17.45|17.45|17.45|17.45|17.42|17.42|0
1717071600000|2024-05-30 12:20:00|17.43|17.43|17.46|17.46|17.47|17.47|17.43|17.43|0
1717071900000|2024-05-30 12:25:00|17.47|17.47|17.46|17.46|17.48|17.48|17.43|17.43|0
1717072200000|2024-05-30 12:30:00|17.51|17.51|17.53|17.53|17.57|17.57|17.49|17.49|0
1717072500000|2024-05-30 12:35:00|17.51|17.51|17.57|17.57|17.57|17.57|17.51|17.51|0
1717072800000|2024-05-30 12:40:00|17.55|17.55|17.67|17.67|17.72|17.72|17.55|17.55|0
1717073100000|2024-05-30 12:45:00|17.62|17.62|17.62|17.62|17.69|17.69|17.62|17.62|0
1717073400000|2024-05-30 12:50:00|17.67|17.67|17.67|17.67|17.67|17.67|17.59|17.59|0
1717073700000|2024-05-30 12:55:00|17.64|17.64|17.67|17.67|17.67|17.67|17.64|17.64|0
1717074000000|2024-05-30 13:00:00|17.65|17.65|17.66|17.66|17.68|17.68|17.65|17.65|0
1717074300000|2024-05-30 13:05:00|17.63|17.63|17.72|17.72|17.72|17.72|17.63|17.63|0
1717074600000|2024-05-30 13:10:00|17.68|17.68|17.72|17.72|17.72|17.72|17.68|17.68|0
1717074900000|2024-05-30 13:15:00|17.73|17.73|17.82|17.82|17.83|17.83|17.72|17.72|0
1717075200000|2024-05-30 13:20:00|17.81|17.81|17.89|17.89|17.89|17.89|17.78|17.78|0
1717075500000|2024-05-30 13:25:00|17.88|17.88|17.8|17.8|17.96|17.96|17.79|17.79|0
1717075800000|2024-05-30 13:30:00|17.78|17.78|17.59|17.59|17.82|17.82|17.57|17.57|0
1717076100000|2024-05-30 13:35:00|17.63|17.63|17.63|17.63|17.71|17.71|17.57|17.57|0
1717076400000|2024-05-30 13:40:00|17.62|17.62|17.83|17.83|17.83|17.83|17.49|17.49|0
1717076700000|2024-05-30 13:45:00|17.89|17.89|17.8|17.8|17.93|17.93|17.79|17.79|0
1717077000000|2024-05-30 13:50:00|17.81|17.81|18.02|18.02|18.04|18.04|17.67|17.67|0
1717077300000|2024-05-30 13:55:00|18.01|18.01|18.08|18.08|18.24|18.24|17.92|17.92|0
1717077600000|2024-05-30 14:00:00|18.06|18.06|18.22|18.22|18.22|18.22|17.93|17.93|0
1717077900000|2024-05-30 14:05:00|18.2|18.2|18.23|18.23|18.34|18.34|18.18|18.18|0
1717078200000|2024-05-30 14:10:00|18.24|18.24|18.04|18.04|18.33|18.33|17.94|17.94|0
1717078500000|2024-05-30 14:15:00|18.06|18.06|18.28|18.28|18.28|18.28|18|18|0
1717078800000|2024-05-30 14:20:00|18.29|18.29|18.33|18.33|18.35|18.35|18.23|18.23|0
1717079100000|2024-05-30 14:25:00|18.34|18.34|18.35|18.35|18.41|18.41|18.29|18.29|0
1717079400000|2024-05-30 14:30:00|18.36|18.36|18.23|18.23|18.41|18.41|18.2|18.2|0
1717079700000|2024-05-30 14:35:00|18.18|18.18|18.13|18.13|18.19|18.19|18.11|18.11|0
1717080000000|2024-05-30 14:40:00|18.14|18.14|18.18|18.18|18.22|18.22|18.05|18.05|0
1717080300000|2024-05-30 14:45:00|18.21|18.21|18.26|18.26|18.28|18.28|18.2|18.2|0
1717080600000|2024-05-30 14:50:00|18.25|18.25|18.2|18.2|18.28|18.28|18.18|18.18|0
1717080900000|2024-05-30 14:55:00|18.19|18.19|18.3|18.3|18.32|18.32|18.19|18.19|0
1717081200000|2024-05-30 15:00:00|18.27|18.27|18.21|18.21|18.27|18.27|18.13|18.13|0
1717081500000|2024-05-30 15:05:00|18.2|18.2|18.25|18.25|18.25|18.25|18.17|18.17|0
1717081800000|2024-05-30 15:10:00|18.23|18.23|18.35|18.35|18.36|18.36|18.23|18.23|0
1717082100000|2024-05-30 15:15:00|18.36|18.36|18.41|18.41|18.44|18.44|18.36|18.36|0
1717082400000|2024-05-30 15:20:00|18.43|18.43|18.55|18.55|18.59|18.59|18.43|18.43|0
1717082700000|2024-05-30 15:25:00|18.54|18.54|18.45|18.45|18.54|18.54|18.44|18.44|0
1717083000000|2024-05-30 15:30:00|18.44|18.44|18.34|18.34|18.44|18.44|18.31|18.31|0
1717083300000|2024-05-30 15:35:00|18.35|18.35|18.34|18.34|18.35|18.35|18.28|18.28|0
1717083600000|2024-05-30 15:40:00|18.35|18.35|18.44|18.44|18.45|18.45|18.35|18.35|0
1717083900000|2024-05-30 15:45:00|18.43|18.43|18.38|18.38|18.53|18.53|18.38|18.38|0
1717084200000|2024-05-30 15:50:00|18.39|18.39|18.42|18.42|18.47|18.47|18.39|18.39|0
1717084500000|2024-05-30 15:55:00|18.41|18.41|18.36|18.36|18.44|18.44|18.31|18.31|0
1717084800000|2024-05-30 16:00:00|18.39|18.39|18.27|18.27|18.4|18.4|18.24|18.24|0
1717085100000|2024-05-30 16:05:00|18.28|18.28|18.24|18.24|18.3|18.3|18.24|18.24|0
1717085400000|2024-05-30 16:10:00|18.25|18.25|18.25|18.25|18.26|18.26|18.21|18.21|0
1717085700000|2024-05-30 16:15:00|18.24|18.24|18.24|18.24|18.26|18.26|18.22|18.22|0
1717086000000|2024-05-30 16:20:00|18.23|18.23|18.26|18.26|18.29|18.29|18.23|18.23|0
1717086300000|2024-05-30 16:25:00|18.25|18.25|18.19|18.19|18.27|18.27|18.19|18.19|0
1717086600000|2024-05-30 16:30:00|18.18|18.18|18.22|18.22|18.24|18.24|18.18|18.18|0
1717086900000|2024-05-30 16:35:00|18.21|18.21|18.15|18.15|18.25|18.25|18.15|18.15|0
1717087200000|2024-05-30 16:40:00|18.13|18.13|18.18|18.18|18.19|18.19|18.07|18.07|0
1717087500000|2024-05-30 16:45:00|18.17|18.17|18.18|18.18|18.22|18.22|18.15|18.15|0
1717087800000|2024-05-30 16:50:00|18.17|18.17|18.23|18.23|18.23|18.23|18.16|18.16|0
1717088100000|2024-05-30 16:55:00|18.22|18.22|18.21|18.21|18.24|18.24|18.2|18.2|0
1717088400000|2024-05-30 17:00:00|18.23|18.23|18.24|18.24|18.25|18.25|18.21|18.21|0
1717088700000|2024-05-30 17:05:00|18.23|18.23|18.25|18.25|18.26|18.26|18.23|18.23|0
1717089000000|2024-05-30 17:10:00|18.26|18.26|18.32|18.32|18.33|18.33|18.25|18.25|0
1717089300000|2024-05-30 17:15:00|18.33|18.33|18.33|18.33|18.36|18.36|18.31|18.31|0
1717089600000|2024-05-30 17:20:00|18.32|18.32|18.44|18.44|18.44|18.44|18.31|18.31|0
1717089900000|2024-05-30 17:25:00|18.45|18.45|18.42|18.42|18.46|18.46|18.34|18.34|0
1717090200000|2024-05-30 17:30:00|18.44|18.44|18.46|18.46|18.47|18.47|18.42|18.42|0
1717090500000|2024-05-30 17:35:00|18.47|18.47|18.47|18.47|18.53|18.53|18.44|18.44|0
1717090800000|2024-05-30 17:40:00|18.48|18.48|18.45|18.45|18.48|18.48|18.43|18.43|0
1717091100000|2024-05-30 17:45:00|18.44|18.44|18.43|18.43|18.46|18.46|18.42|18.42|0
1717091400000|2024-05-30 17:50:00|18.44|18.44|18.44|18.44|18.47|18.47|18.44|18.44|0
1717091700000|2024-05-30 17:55:00|18.45|18.45|18.41|18.41|18.46|18.46|18.41|18.41|0
1717092000000|2024-05-30 18:00:00|18.36|18.36|18.4|18.4|18.4|18.4|18.36|18.36|0
1717092300000|2024-05-30 18:05:00|18.39|18.39|18.39|18.39|18.4|18.4|18.34|18.34|0
1717092600000|2024-05-30 18:10:00|18.38|18.38|18.46|18.46|18.47|18.47|18.38|18.38|0
1717092900000|2024-05-30 18:15:00|18.47|18.47|18.48|18.48|18.48|18.48|18.38|18.38|0
1717093200000|2024-05-30 18:20:00|18.47|18.47|18.5|18.5|18.52|18.52|18.46|18.46|0
1717093500000|2024-05-30 18:25:00|18.49|18.49|18.51|18.51|18.51|18.51|18.44|18.44|0
1717093800000|2024-05-30 18:30:00|18.5|18.5|18.54|18.54|18.56|18.56|18.49|18.49|0
1717094100000|2024-05-30 18:35:00|18.53|18.53|18.55|18.55|18.57|18.57|18.51|18.51|0
1717094400000|2024-05-30 18:40:00|18.56|18.56|18.52|18.52|18.56|18.56|18.51|18.51|0
1717094700000|2024-05-30 18:45:00|18.51|18.51|18.49|18.49|18.54|18.54|18.48|18.48|0
1717095000000|2024-05-30 18:50:00|18.48|18.48|18.59|18.59|18.59|18.59|18.48|18.48|0
1717095300000|2024-05-30 18:55:00|18.56|18.56|18.46|18.46|18.56|18.56|18.46|18.46|0
1717095600000|2024-05-30 19:00:00|18.45|18.45|18.5|18.5|18.5|18.5|18.36|18.36|0
1717095900000|2024-05-30 19:05:00|18.51|18.51|18.49|18.49|18.55|18.55|18.49|18.49|0
1717096200000|2024-05-30 19:10:00|18.5|18.5|18.54|18.54|18.55|18.55|18.48|18.48|0
1717096500000|2024-05-30 19:15:00|18.53|18.53|18.53|18.53|18.55|18.55|18.53|18.53|0
1717096800000|2024-05-30 19:20:00|18.51|18.51|18.46|18.46|18.54|18.54|18.46|18.46|0
1717097100000|2024-05-30 19:25:00|18.47|18.47|18.55|18.55|18.55|18.55|18.47|18.47|0
1717097400000|2024-05-30 19:30:00|18.58|18.58|18.54|18.54|18.59|18.59|18.5|18.5|0
1717097700000|2024-05-30 19:35:00|18.53|18.53|18.23|18.23|18.53|18.53|18.23|18.23|0
1717098000000|2024-05-30 19:40:00|18.25|18.25|18.26|18.26|18.29|18.29|18.23|18.23|0
1717098300000|2024-05-30 19:45:00|18.25|18.25|18.19|18.19|18.27|18.27|18.18|18.18|0
1717098600000|2024-05-30 19:50:00|18.16|18.16|18.25|18.25|18.27|18.27|18.16|18.16|0
1717098900000|2024-05-30 19:55:00|18.28|18.28|18.24|18.24|18.36|18.36|18.24|18.24|0
1717099200000|2024-05-30 20:00:00|18.22|18.22|18.21|18.21|18.22|18.22|18.18|18.18|0
1717099500000|2024-05-30 20:05:00|18.23|18.23|18.21|18.21|18.23|18.23|18.21|18.21|0
1717099800000|2024-05-30 20:10:00|18.19|18.19|18.07|18.07|18.2|18.2|18.06|18.06|0
1717100100000|2024-05-30 20:15:00|18.06|18.06|18.1|18.1|18.11|18.11|18.04|18.04|0
1717100400000|2024-05-30 20:20:00|18.12|18.12|18.15|18.15|18.15|18.15|18.12|18.12|0
1717100700000|2024-05-30 20:25:00|18.13|18.13|18.05|18.05|18.13|18.13|17.98|17.98|0
1717101000000|2024-05-30 20:30:00|18.04|18.04|18.04|18.04|18.05|18.05|18.04|18.04|0
1717101300000|2024-05-30 20:35:00|17.97|17.97|18.05|18.05|18.05|18.05|17.95|17.95|0
1717101600000|2024-05-30 20:40:00|18.03|18.03|18.03|18.03|18.05|18.05|17.97|17.97|0
1717101900000|2024-05-30 20:45:00|18.06|18.06|18.05|18.05|18.07|18.07|18.02|18.02|0
1717102200000|2024-05-30 20:50:00|18.03|18.03|18.05|18.05|18.05|18.05|18.03|18.03|0
1717102500000|2024-05-30 20:55:00|18.04|18.04|18.05|18.05|18.05|18.05|18.04|18.04|0
1717102800000|2024-05-30 21:00:00|18.06|18.06|18.05|18.05|18.06|18.06|18.03|18.03|0
1717103100000|2024-05-30 21:05:00|18.06|18.06|18.07|18.07|18.07|18.07|18.06|18.06|0
1717103400000|2024-05-30 21:10:00|18.04|18.04|18.02|18.02|18.04|18.04|18.02|18.02|0
1717103700000|2024-05-30 21:15:00|18.03|18.03|18.03|18.03|18.03|18.03|18.01|18.01|0
1717104000000|2024-05-30 21:20:00|18.02|18.02|18.03|18.03|18.03|18.03|18.02|18.02|0
1717104300000|2024-05-30 21:25:00|18.02|18.02|18.02|18.02|18.02|18.02|18.02|18.02|0
1717104600000|2024-05-30 21:30:00|18.04|18.04|18.04|18.04|18.05|18.05|18.04|18.04|0
1717104900000|2024-05-30 21:35:00|18.03|18.03|18.05|18.05|18.05|18.05|18.03|18.03|0
1717105200000|2024-05-30 21:40:00|18.04|18.04|18.04|18.04|18.05|18.05|18.03|18.03|0
1717105500000|2024-05-30 21:45:00|18.05|18.05|18.04|18.04|18.05|18.05|18.03|18.03|0
1717105800000|2024-05-30 21:50:00|18.05|18.05|18.05|18.05|18.05|18.05|18.05|18.05|0
1717106700000|2024-05-30 22:05:00|18.03|18.03|18.05|18.05|18.05|18.05|18.03|18.03|0
1717107000000|2024-05-30 22:10:00|18.04|18.04|18.05|18.05|18.05|18.05|18.04|18.04|0
1717107300000|2024-05-30 22:15:00|18.03|18.03|18.03|18.03|18.03|18.03|18.03|18.03|0
1717107900000|2024-05-30 22:25:00|18.01|18.01|18.03|18.03|18.04|18.04|18.01|18.01|0
1717108200000|2024-05-30 22:30:00|18.01|18.01|18.01|18.01|18.01|18.01|18.01|18.01|0
1717108500000|2024-05-30 22:35:00|18.03|18.03|18.04|18.04|18.04|18.04|18.03|18.03|0
1717108800000|2024-05-30 22:40:00|18.03|18.03|18.03|18.03|18.03|18.03|18.03|18.03|0
1717109400000|2024-05-30 22:50:00|18.02|18.02|18.01|18.01|18.03|18.03|18.01|18.01|0
1717109700000|2024-05-30 22:55:00|18.03|18.03|18.03|18.03|18.03|18.03|18.03|18.03|0
1717110000000|2024-05-30 23:00:00|18.02|18.02|18.02|18.02|18.03|18.03|18.01|18.01|0
1717110300000|2024-05-30 23:05:00|18.04|18.04|18.02|18.02|18.04|18.04|18.02|18.02|0
1717110600000|2024-05-30 23:10:00|18.03|18.03|18.04|18.04|18.04|18.04|18.03|18.03|0
1717110900000|2024-05-30 23:15:00|18.03|18.03|18.04|18.04|18.04|18.04|18.03|18.03|0
1717111200000|2024-05-30 23:20:00|18.05|18.05|18.05|18.05|18.05|18.05|18.04|18.04|0
1717111500000|2024-05-30 23:25:00|18.04|18.04|18.03|18.03|18.04|18.04|18.01|18.01|0
1717111800000|2024-05-30 23:30:00|18.05|18.05|18.05|18.05|18.05|18.05|18.05|18.05|0
1717112100000|2024-05-30 23:35:00|18.04|18.04|18.05|18.05|18.05|18.05|18.03|18.03|0
1717112400000|2024-05-30 23:40:00|18.03|18.03|18.05|18.05|18.05|18.05|18.03|18.03|0
1717112700000|2024-05-30 23:45:00|18.04|18.04|18.05|18.05|18.05|18.05|18.04|18.04|0
1717113000000|2024-05-30 23:50:00|18.04|18.04|18.05|18.05|18.05|18.05|18.04|18.04|0
1717142400000|2024-05-31 08:00:00|18.03|18.03|18.09|18.09|18.13|18.13|17.89|17.89|0
1717142700000|2024-05-31 08:05:00|18.1|18.1|18.05|18.05|18.1|18.1|18.05|18.05|0
1717143000000|2024-05-31 08:10:00|18.07|18.07|18.07|18.07|18.07|18.07|18.07|18.07|0
1717143300000|2024-05-31 08:15:00|18.06|18.06|18.09|18.09|18.09|18.09|18.06|18.06|0
1717143600000|2024-05-31 08:20:00|18.1|18.1|18.11|18.11|18.11|18.11|18.1|18.1|0
1717143900000|2024-05-31 08:25:00|18.09|18.09|18.11|18.11|18.11|18.11|18.09|18.09|0
1717144200000|2024-05-31 08:30:00|18.1|18.1|18.11|18.11|18.11|18.11|18.1|18.1|0
1717144500000|2024-05-31 08:35:00|18.09|18.09|18.13|18.13|18.13|18.13|18.09|18.09|0
1717144800000|2024-05-31 08:40:00|18.14|18.14|18.17|18.17|18.18|18.18|18.14|18.14|0
1717145100000|2024-05-31 08:45:00|18.15|18.15|18.14|18.14|18.15|18.15|18.14|18.14|0
1717145400000|2024-05-31 08:50:00|18.13|18.13|18.13|18.13|18.13|18.13|18.13|18.13|0
1717145700000|2024-05-31 08:55:00|18.1|18.1|18.08|18.08|18.11|18.11|18.08|18.08|0
1717146300000|2024-05-31 09:05:00|18.09|18.09|18.13|18.13|18.13|18.13|18.09|18.09|0
1717147200000|2024-05-31 09:20:00|18.09|18.09|18.09|18.09|18.09|18.09|18.09|18.09|0
1717147500000|2024-05-31 09:25:00|18.02|18.02|18.11|18.11|18.11|18.11|18.01|18.01|0
1717147800000|2024-05-31 09:30:00|18.1|18.1|18.05|18.05|18.1|18.1|18.05|18.05|0
1717148100000|2024-05-31 09:35:00|18.1|18.1|18.1|18.1|18.1|18.1|18.1|18.1|0
1717148400000|2024-05-31 09:40:00|18.09|18.09|18.07|18.07|18.11|18.11|18.07|18.07|0
1717148700000|2024-05-31 09:45:00|18.05|18.05|18.05|18.05|18.05|18.05|18.05|18.05|0
1717149000000|2024-05-31 09:50:00|18.09|18.09|18.09|18.09|18.09|18.09|18.09|18.09|0
1717149600000|2024-05-31 10:00:00|18.08|18.08|18.08|18.08|18.08|18.08|18.08|18.08|0
1717149900000|2024-05-31 10:05:00|18.09|18.09|18.02|18.02|18.09|18.09|18.01|18.01|0
1717150200000|2024-05-31 10:10:00|18.03|18.03|18.03|18.03|18.07|18.07|18.02|18.02|0
1717151100000|2024-05-31 10:25:00|18.04|18.04|18.04|18.04|18.04|18.04|18.04|18.04|0
1717151700000|2024-05-31 10:35:00|18.06|18.06|18.06|18.06|18.06|18.06|18.06|18.06|0
1717152000000|2024-05-31 10:40:00|18.08|18.08|18.08|18.08|18.08|18.08|18.08|18.08|0
1717152300000|2024-05-31 10:45:00|18.06|18.06|18.03|18.03|18.08|18.08|18.03|18.03|0
1717152600000|2024-05-31 10:50:00|18.06|18.06|18.06|18.06|18.06|18.06|18.06|18.06|0
1717152900000|2024-05-31 10:55:00|18.05|18.05|18.06|18.06|18.06|18.06|18.05|18.05|0
1717153200000|2024-05-31 11:00:00|18.08|18.08|18.13|18.13|18.13|18.13|18.08|18.08|0
1717153500000|2024-05-31 11:05:00|18.1|18.1|18.13|18.13|18.13|18.13|18.1|18.1|0
1717153800000|2024-05-31 11:10:00|18.09|18.09|18.09|18.09|18.09|18.09|18.09|18.09|0
1717154100000|2024-05-31 11:15:00|18.13|18.13|18.14|18.14|18.16|18.16|18.13|18.13|0
1717154400000|2024-05-31 11:20:00|18.15|18.15|18.14|18.14|18.15|18.15|18.14|18.14|0
1717154700000|2024-05-31 11:25:00|18.16|18.16|18.16|18.16|18.16|18.16|18.16|18.16|0
1717155300000|2024-05-31 11:35:00|18.17|18.17|18.15|18.15|18.17|18.17|18.14|18.14|0
1717155600000|2024-05-31 11:40:00|18.16|18.16|18.15|18.15|18.16|18.16|18.14|18.14|0
1717155900000|2024-05-31 11:45:00|18.16|18.16|18.15|18.15|18.16|18.16|18.15|18.15|0
1717156200000|2024-05-31 11:50:00|18.13|18.13|18.11|18.11|18.13|18.13|18.11|18.11|0
1717156500000|2024-05-31 11:55:00|18.09|18.09|18.13|18.13|18.13|18.13|18.09|18.09|0
1717156800000|2024-05-31 12:00:00|18.1|18.1|18.13|18.13|18.13|18.13|18.1|18.1|0
1717157100000|2024-05-31 12:05:00|18.17|18.17|18.18|18.18|18.18|18.18|18.14|18.14|0
1717157400000|2024-05-31 12:10:00|18.14|18.14|18.14|18.14|18.15|18.15|18.1|18.1|0
1717157700000|2024-05-31 12:15:00|18.17|18.17|18.15|18.15|18.17|18.17|18.13|18.13|0
1717158000000|2024-05-31 12:20:00|18.14|18.14|18.15|18.15|18.18|18.18|18.14|18.14|0
1717158300000|2024-05-31 12:25:00|18.18|18.18|18.13|18.13|18.18|18.18|18.13|18.13|0
1717158600000|2024-05-31 12:30:00|18.19|18.19|18.44|18.44|18.47|18.47|18.19|18.19|0
1717158900000|2024-05-31 12:35:00|18.45|18.45|18.45|18.45|18.53|18.53|18.41|18.41|0
1717159200000|2024-05-31 12:40:00|18.49|18.49|18.49|18.49|18.49|18.49|18.42|18.42|0
1717159500000|2024-05-31 12:45:00|18.45|18.45|18.46|18.46|18.47|18.47|18.44|18.44|0
1717159800000|2024-05-31 12:50:00|18.47|18.47|18.49|18.49|18.51|18.51|18.45|18.45|0
1717160100000|2024-05-31 12:55:00|18.5|18.5|18.44|18.44|18.5|18.5|18.44|18.44|0
1717160400000|2024-05-31 13:00:00|18.42|18.42|18.44|18.44|18.46|18.46|18.41|18.41|0
1717160700000|2024-05-31 13:05:00|18.43|18.43|18.39|18.39|18.43|18.43|18.39|18.39|0
1717161000000|2024-05-31 13:10:00|18.41|18.41|18.37|18.37|18.41|18.41|18.34|18.34|0
1717161300000|2024-05-31 13:15:00|18.38|18.38|18.38|18.38|18.38|18.38|18.35|18.35|0
1717161600000|2024-05-31 13:20:00|18.37|18.37|18.37|18.37|18.37|18.37|18.34|18.34|0
1717161900000|2024-05-31 13:25:00|18.38|18.38|18.33|18.33|18.38|18.38|18.3|18.3|0
1717162200000|2024-05-31 13:30:00|18.32|18.32|18.45|18.45|18.47|18.47|18.23|18.23|0
1717162500000|2024-05-31 13:35:00|18.46|18.46|18.47|18.47|18.48|18.48|18.37|18.37|0
1717162800000|2024-05-31 13:40:00|18.46|18.46|18.52|18.52|18.66|18.66|18.45|18.45|0
1717163100000|2024-05-31 13:45:00|18.49|18.49|18.28|18.28|18.54|18.54|18.28|18.28|0
1717163400000|2024-05-31 13:50:00|18.25|18.25|18.11|18.11|18.25|18.25|18.06|18.06|0
1717163700000|2024-05-31 13:55:00|18.08|18.08|18.27|18.27|18.3|18.3|18.08|18.08|0
1717164000000|2024-05-31 14:00:00|18.26|18.26|18.18|18.18|18.26|18.26|18.12|18.12|0
1717164300000|2024-05-31 14:05:00|18.17|18.17|18.12|18.12|18.2|18.2|18.1|18.1|0
1717164600000|2024-05-31 14:10:00|18.11|18.11|17.87|17.87|18.12|18.12|17.85|17.85|0
1717164900000|2024-05-31 14:15:00|17.86|17.86|17.93|17.93|17.98|17.98|17.83|17.83|0
1717165200000|2024-05-31 14:20:00|17.91|17.91|17.63|17.63|17.95|17.95|17.62|17.62|0
1717165500000|2024-05-31 14:25:00|17.61|17.61|17.49|17.49|17.64|17.64|17.49|17.49|0
1717165800000|2024-05-31 14:30:00|17.44|17.44|17.56|17.56|17.56|17.56|17.37|17.37|0
1717166100000|2024-05-31 14:35:00|17.57|17.57|17.41|17.41|17.62|17.62|17.38|17.38|0
1717166400000|2024-05-31 14:40:00|17.4|17.4|17.44|17.44|17.44|17.44|17.32|17.32|0
1717166700000|2024-05-31 14:45:00|17.45|17.45|17.5|17.5|17.53|17.53|17.41|17.41|0
1717167000000|2024-05-31 14:50:00|17.51|17.51|17.57|17.57|17.6|17.6|17.51|17.51|0
1717167300000|2024-05-31 14:55:00|17.58|17.58|17.6|17.6|17.67|17.67|17.57|17.57|0
1717167600000|2024-05-31 15:00:00|17.61|17.61|17.59|17.59|17.62|17.62|17.53|17.53|0
1717167900000|2024-05-31 15:05:00|17.6|17.6|17.52|17.52|17.6|17.6|17.48|17.48|0
1717168200000|2024-05-31 15:10:00|17.54|17.54|17.57|17.57|17.59|17.59|17.52|17.52|0
1717168500000|2024-05-31 15:15:00|17.58|17.58|17.61|17.61|17.62|17.62|17.55|17.55|0
1717168800000|2024-05-31 15:20:00|17.6|17.6|17.58|17.58|17.6|17.6|17.53|17.53|0
1717169100000|2024-05-31 15:25:00|17.57|17.57|17.51|17.51|17.57|17.57|17.51|17.51|0
1717169400000|2024-05-31 15:30:00|17.52|17.52|17.47|17.47|17.54|17.54|17.47|17.47|0
1717169700000|2024-05-31 15:35:00|17.48|17.48|17.49|17.49|17.53|17.53|17.43|17.43|0
1717170000000|2024-05-31 15:40:00|17.48|17.48|17.48|17.48|17.51|17.51|17.46|17.46|0
1717170300000|2024-05-31 15:45:00|17.47|17.47|17.49|17.49|17.51|17.51|17.46|17.46|0
1717170600000|2024-05-31 15:50:00|17.5|17.5|17.39|17.39|17.51|17.51|17.38|17.38|0
1717170900000|2024-05-31 15:55:00|17.4|17.4|17.3|17.3|17.42|17.42|17.29|17.29|0
1717171200000|2024-05-31 16:00:00|17.29|17.29|17.29|17.29|17.34|17.34|17.27|17.27|0
1717171500000|2024-05-31 16:05:00|17.28|17.28|17.11|17.11|17.29|17.29|17.1|17.1|0
1717171800000|2024-05-31 16:10:00|17.1|17.1|17.08|17.08|17.13|17.13|17.01|17.01|0
1717172100000|2024-05-31 16:15:00|17.06|17.06|16.91|16.91|17.08|17.08|16.91|16.91|0
1717172400000|2024-05-31 16:20:00|16.92|16.92|17.01|17.01|17.01|17.01|16.86|16.86|0
1717172700000|2024-05-31 16:25:00|16.99|16.99|16.99|16.99|17.09|17.09|16.99|16.99|0
1717173000000|2024-05-31 16:30:00|17|17|17.04|17.04|17.06|17.06|16.99|16.99|0
1717173300000|2024-05-31 16:35:00|17.03|17.03|17.07|17.07|17.08|17.08|17|17|0
1717173600000|2024-05-31 16:40:00|17.08|17.08|17.11|17.11|17.13|17.13|17.05|17.05|0
1717173900000|2024-05-31 16:45:00|17.12|17.12|17.05|17.05|17.12|17.12|17.03|17.03|0
1717174200000|2024-05-31 16:50:00|17.06|17.06|17.1|17.1|17.12|17.12|17.06|17.06|0
1717174500000|2024-05-31 16:55:00|17.11|17.11|17.14|17.14|17.17|17.17|17.08|17.08|0
1717174800000|2024-05-31 17:00:00|17.15|17.15|17.11|17.11|17.19|17.19|17.11|17.11|0
1717175100000|2024-05-31 17:05:00|17.1|17.1|17.11|17.11|17.11|17.11|17.06|17.06|0
1717175400000|2024-05-31 17:10:00|17.1|17.1|17.09|17.09|17.15|17.15|17.08|17.08|0
1717175700000|2024-05-31 17:15:00|17.08|17.08|17.16|17.16|17.16|17.16|17.07|17.07|0
1717176000000|2024-05-31 17:20:00|17.17|17.17|17.24|17.24|17.24|17.24|17.15|17.15|0
1717176300000|2024-05-31 17:25:00|17.23|17.23|17.22|17.22|17.25|17.25|17.21|17.21|0
1717176600000|2024-05-31 17:30:00|17.21|17.21|17.27|17.27|17.27|17.27|17.21|17.21|0
1717176900000|2024-05-31 17:35:00|17.29|17.29|17.25|17.25|17.29|17.29|17.22|17.22|0
1717177200000|2024-05-31 17:40:00|17.24|17.24|17.19|17.19|17.24|17.24|17.19|17.19|0
1717177500000|2024-05-31 17:45:00|17.2|17.2|17.24|17.24|17.25|17.25|17.19|17.19|0
1717177800000|2024-05-31 17:50:00|17.23|17.23|17.2|17.2|17.29|17.29|17.19|17.19|0
1717178100000|2024-05-31 17:55:00|17.21|17.21|17.19|17.19|17.23|17.23|17.17|17.17|0
1717178400000|2024-05-31 18:00:00|17.2|17.2|17.22|17.22|17.22|17.22|17.16|17.16|0
1717178700000|2024-05-31 18:05:00|17.2|17.2|17.21|17.21|17.21|17.21|17.19|17.19|0
1717179000000|2024-05-31 18:10:00|17.2|17.2|17.19|17.19|17.23|17.23|17.19|17.19|0
1717179300000|2024-05-31 18:15:00|17.2|17.2|17.27|17.27|17.29|17.29|17.2|17.2|0
1717179600000|2024-05-31 18:20:00|17.26|17.26|17.27|17.27|17.27|17.27|17.25|17.25|0
1717179900000|2024-05-31 18:25:00|17.28|17.28|17.21|17.21|17.28|17.28|17.21|17.21|0
1717180200000|2024-05-31 18:30:00|17.22|17.22|17.16|17.16|17.22|17.22|17.15|17.15|0
1717180500000|2024-05-31 18:35:00|17.18|17.18|17.16|17.16|17.19|17.19|17.16|17.16|0
1717180800000|2024-05-31 18:40:00|17.15|17.15|17.18|17.18|17.19|17.19|17.15|17.15|0
1717181100000|2024-05-31 18:45:00|17.19|17.19|17.11|17.11|17.19|17.19|17.11|17.11|0
1717181400000|2024-05-31 18:50:00|17.12|17.12|17.14|17.14|17.14|17.14|17.1|17.1|0
1717181700000|2024-05-31 18:55:00|17.16|17.16|17.17|17.17|17.19|17.19|17.15|17.15|0
1717182000000|2024-05-31 19:00:00|17.16|17.16|17.13|17.13|17.17|17.17|17.11|17.11|0
1717182300000|2024-05-31 19:05:00|17.14|17.14|17.16|17.16|17.17|17.17|17.14|17.14|0
1717182600000|2024-05-31 19:10:00|17.17|17.17|17.24|17.24|17.24|17.24|17.17|17.17|0
1717182900000|2024-05-31 19:15:00|17.23|17.23|17.22|17.22|17.24|17.24|17.2|17.2|0
1717183200000|2024-05-31 19:20:00|17.23|17.23|17.24|17.24|17.26|17.26|17.22|17.22|0
1717183500000|2024-05-31 19:25:00|17.25|17.25|17.23|17.23|17.26|17.26|17.23|17.23|0
1717183800000|2024-05-31 19:30:00|17.21|17.21|17.27|17.27|17.27|17.27|17.18|17.18|0
1717184100000|2024-05-31 19:35:00|17.28|17.28|17.29|17.29|17.3|17.3|17.25|17.25|0
1717184400000|2024-05-31 19:40:00|17.3|17.3|17.37|17.37|17.37|17.37|17.3|17.3|0
1717184700000|2024-05-31 19:45:00|17.36|17.36|17.32|17.32|17.36|17.36|17.3|17.3|0
1717185000000|2024-05-31 19:50:00|17.34|17.34|17.46|17.46|17.47|17.47|17.34|17.34|0
1717185300000|2024-05-31 19:55:00|17.47|17.47|17.48|17.48|17.48|17.48|17.42|17.42|0
1717185600000|2024-05-31 20:00:00|17.47|17.47|17.51|17.51|17.53|17.53|17.45|17.45|0
1717401600000|2024-06-03 08:00:00|18.11|18.11|17.88|17.88|18.11|18.11|17.72|17.72|0
1717401900000|2024-06-03 08:05:00|17.9|17.9|18.12|18.12|18.12|18.12|17.88|17.88|0
1717402200000|2024-06-03 08:10:00|18.08|18.08|18.03|18.03|18.09|18.09|18.01|18.01|0
1717402500000|2024-06-03 08:15:00|18.13|18.13|18.03|18.03|18.13|18.13|18.03|18.03|0
1717402800000|2024-06-03 08:20:00|18.02|18.02|18.07|18.07|18.07|18.07|18.02|18.02|0
1717403100000|2024-06-03 08:25:00|18.03|18.03|18.05|18.05|18.07|18.07|18.03|18.03|0
1717403400000|2024-06-03 08:30:00|18.07|18.07|18.06|18.06|18.08|18.08|18.03|18.03|0
1717403700000|2024-06-03 08:35:00|18.05|18.05|18.01|18.01|18.08|18.08|18.01|18.01|0
1717404000000|2024-06-03 08:40:00|18|18|18|18|18.03|18.03|17.98|17.98|0
1717404300000|2024-06-03 08:45:00|18.05|18.05|18.01|18.01|18.07|18.07|18.01|18.01|0
1717404600000|2024-06-03 08:50:00|18|18|18.04|18.04|18.05|18.05|18|18|0
1717404900000|2024-06-03 08:55:00|18.05|18.05|18.06|18.06|18.07|18.07|18.05|18.05|0
1717405200000|2024-06-03 09:00:00|18.07|18.07|18.05|18.05|18.07|18.07|18.02|18.02|0
1717405500000|2024-06-03 09:05:00|18.01|18.01|18.02|18.02|18.03|18.03|18|18|0
1717405800000|2024-06-03 09:10:00|17.99|17.99|17.98|17.98|18|18|17.94|17.94|0
1717406100000|2024-06-03 09:15:00|17.89|17.89|17.88|17.88|17.93|17.93|17.88|17.88|0
1717406400000|2024-06-03 09:20:00|17.87|17.87|17.84|17.84|17.88|17.88|17.84|17.84|0
1717406700000|2024-06-03 09:25:00|17.86|17.86|17.77|17.77|17.88|17.88|17.77|17.77|0
1717407000000|2024-06-03 09:30:00|17.82|17.82|17.88|17.88|17.88|17.88|17.8|17.8|0
1717407300000|2024-06-03 09:35:00|17.94|17.94|17.9|17.9|17.94|17.94|17.9|17.9|0
1717407600000|2024-06-03 09:40:00|17.92|17.92|18.03|18.03|18.03|18.03|17.9|17.9|0
1717407900000|2024-06-03 09:45:00|17.97|17.97|17.97|17.97|17.97|17.97|17.95|17.95|0
1717408200000|2024-06-03 09:50:00|17.99|17.99|17.95|17.95|17.99|17.99|17.95|17.95|0
1717408500000|2024-06-03 09:55:00|18.01|18.01|18.03|18.03|18.03|18.03|18.01|18.01|0
1717408800000|2024-06-03 10:00:00|17.98|17.98|18.03|18.03|18.08|18.08|17.95|17.95|0
1717409100000|2024-06-03 10:05:00|18.05|18.05|18.03|18.03|18.08|18.08|18.03|18.03|0
1717409400000|2024-06-03 10:10:00|18.05|18.05|18.07|18.07|18.07|18.07|18.04|18.04|0
1717409700000|2024-06-03 10:15:00|18.04|18.04|18.05|18.05|18.05|18.05|18.03|18.03|0
1717410000000|2024-06-03 10:20:00|18.06|18.06|18.04|18.04|18.07|18.07|18.03|18.03|0
1717410300000|2024-06-03 10:25:00|18.03|18.03|18.03|18.03|18.04|18.04|18.03|18.03|0
1717410600000|2024-06-03 10:30:00|18.04|18.04|18.01|18.01|18.05|18.05|17.95|17.95|0
1717410900000|2024-06-03 10:35:00|17.97|17.97|17.99|17.99|18.01|18.01|17.97|17.97|0
1717411200000|2024-06-03 10:40:00|17.97|17.97|18.01|18.01|18.02|18.02|17.97|17.97|0
1717411500000|2024-06-03 10:45:00|17.98|17.98|17.98|17.98|18.03|18.03|17.97|17.97|0
1717411800000|2024-06-03 10:50:00|17.97|17.97|17.94|17.94|18|18|17.94|17.94|0
1717412100000|2024-06-03 10:55:00|18|18|18.01|18.01|18.01|18.01|17.97|17.97|0
1717412400000|2024-06-03 11:00:00|17.97|17.97|18.05|18.05|18.09|18.09|17.93|17.93|0
1717412700000|2024-06-03 11:05:00|18.04|18.04|18.03|18.03|18.08|18.08|17.99|17.99|0
1717413000000|2024-06-03 11:10:00|17.98|17.98|18.01|18.01|18.01|18.01|17.98|17.98|0
1717413300000|2024-06-03 11:15:00|18.03|18.03|17.98|17.98|18.03|18.03|17.98|17.98|0
1717413600000|2024-06-03 11:20:00|17.99|17.99|17.97|17.97|17.99|17.99|17.97|17.97|0
1717413900000|2024-06-03 11:25:00|17.94|17.94|17.97|17.97|18|18|17.94|17.94|0
1717414200000|2024-06-03 11:30:00|17.99|17.99|17.98|17.98|18|18|17.97|17.97|0
1717414500000|2024-06-03 11:35:00|17.99|17.99|17.97|17.97|18|18|17.95|17.95|0
1717414800000|2024-06-03 11:40:00|17.96|17.96|17.96|17.96|17.97|17.97|17.93|17.93|0
1717415100000|2024-06-03 11:45:00|17.97|17.97|17.95|17.95|17.97|17.97|17.93|17.93|0
1717415400000|2024-06-03 11:50:00|17.96|17.96|17.99|17.99|17.99|17.99|17.93|17.93|0
1717415700000|2024-06-03 11:55:00|18|18|18.01|18.01|18.01|18.01|17.97|17.97|0
1717416000000|2024-06-03 12:00:00|17.98|17.98|17.96|17.96|17.99|17.99|17.95|17.95|0
1717416300000|2024-06-03 12:05:00|17.97|17.97|17.97|17.97|17.98|17.98|17.96|17.96|0
1717416600000|2024-06-03 12:10:00|17.98|17.98|17.99|17.99|17.99|17.99|17.97|17.97|0
1717416900000|2024-06-03 12:15:00|18|18|18.07|18.07|18.08|18.08|18|18|0
1717417200000|2024-06-03 12:20:00|18.04|18.04|18.09|18.09|18.13|18.13|18.04|18.04|0
1717417500000|2024-06-03 12:25:00|18.12|18.12|18.12|18.12|18.13|18.13|18.08|18.08|0
1717417800000|2024-06-03 12:30:00|18.13|18.13|18.09|18.09|18.13|18.13|18.08|18.08|0
1717418100000|2024-06-03 12:35:00|18.11|18.11|18.2|18.2|18.22|18.22|18.09|18.09|0
1717418400000|2024-06-03 12:40:00|18.19|18.19|18.24|18.24|18.3|18.3|18.18|18.18|0
1717418700000|2024-06-03 12:45:00|18.26|18.26|18.22|18.22|18.28|18.28|18.19|18.19|0
1717419000000|2024-06-03 12:50:00|18.18|18.18|18.23|18.23|18.23|18.23|18.18|18.18|0
1717419300000|2024-06-03 12:55:00|18.22|18.22|18.2|18.2|18.22|18.22|18.18|18.18|0
1717419600000|2024-06-03 13:00:00|18.18|18.18|18.28|18.28|18.28|18.28|18.18|18.18|0
1717419900000|2024-06-03 13:05:00|18.27|18.27|18.23|18.23|18.31|18.31|18.22|18.22|0
1717420200000|2024-06-03 13:10:00|18.25|18.25|18.18|18.18|18.25|18.25|18.18|18.18|0
1717420500000|2024-06-03 13:15:00|18.19|18.19|18.18|18.18|18.2|18.2|18.18|18.18|0
1717420800000|2024-06-03 13:20:00|18.17|18.17|18.16|18.16|18.2|18.2|18.11|18.11|0
1717421100000|2024-06-03 13:25:00|18.26|18.26|18.29|18.29|18.32|18.32|18.14|18.14|0
1717421400000|2024-06-03 13:30:00|18.3|18.3|18.33|18.33|18.56|18.56|18.24|18.24|0
1717421700000|2024-06-03 13:35:00|18.32|18.32|18.38|18.38|18.54|18.54|18.23|18.23|0
1717422000000|2024-06-03 13:40:00|18.37|18.37|18.61|18.61|18.63|18.63|18.37|18.37|0
1717422300000|2024-06-03 13:45:00|18.62|18.62|18.41|18.41|18.71|18.71|18.36|18.36|0
1717422600000|2024-06-03 13:50:00|18.39|18.39|18.2|18.2|18.39|18.39|18.1|18.1|0
1717422900000|2024-06-03 13:55:00|18.15|18.15|17.96|17.96|18.16|18.16|17.95|17.95|0
1717423200000|2024-06-03 14:00:00|18.06|18.06|18|18|18.14|18.14|17.94|17.94|0
1717423500000|2024-06-03 14:05:00|18.03|18.03|17.86|17.86|18.07|18.07|17.83|17.83|0
1717423800000|2024-06-03 14:10:00|17.88|17.88|18.09|18.09|18.09|18.09|17.86|17.86|0
1717424100000|2024-06-03 14:15:00|18.1|18.1|17.99|17.99|18.1|18.1|17.94|17.94|0
1717424400000|2024-06-03 14:20:00|18|18|17.96|17.96|18.02|18.02|17.88|17.88|0
1717424700000|2024-06-03 14:25:00|17.97|17.97|17.96|17.96|18|18|17.87|17.87|0
1717425000000|2024-06-03 14:30:00|17.94|17.94|17.89|17.89|17.97|17.97|17.86|17.86|0
1717425300000|2024-06-03 14:35:00|17.92|17.92|17.98|17.98|17.99|17.99|17.86|17.86|0
1717425600000|2024-06-03 14:40:00|17.97|17.97|17.88|17.88|17.98|17.98|17.85|17.85|0
1717425900000|2024-06-03 14:45:00|17.9|17.9|17.8|17.8|17.9|17.9|17.77|17.77|0
1717426200000|2024-06-03 14:50:00|17.81|17.81|17.78|17.78|17.82|17.82|17.73|17.73|0
1717426500000|2024-06-03 14:55:00|17.77|17.77|17.75|17.75|17.77|17.77|17.68|17.68|0
1717426800000|2024-06-03 15:00:00|17.74|17.74|17.74|17.74|17.74|17.74|17.66|17.66|0
1717427100000|2024-06-03 15:05:00|17.7|17.7|17.8|17.8|17.82|17.82|17.68|17.68|0
1717427400000|2024-06-03 15:10:00|17.82|17.82|17.85|17.85|17.87|17.87|17.8|17.8|0
1717427700000|2024-06-03 15:15:00|17.86|17.86|17.9|17.9|17.92|17.92|17.85|17.85|0
1717428000000|2024-06-03 15:20:00|17.88|17.88|18.02|18.02|18.03|18.03|17.88|17.88|0
1717428300000|2024-06-03 15:25:00|18.01|18.01|17.99|17.99|18.01|18.01|17.93|17.93|0
1717428600000|2024-06-03 15:30:00|18|18|17.88|17.88|18|18|17.88|17.88|0
1717428900000|2024-06-03 15:35:00|17.89|17.89|18.07|18.07|18.08|18.08|17.89|17.89|0
1717429200000|2024-06-03 15:40:00|18.06|18.06|18.06|18.06|18.08|18.08|18.02|18.02|0
1717429500000|2024-06-03 15:45:00|18.07|18.07|18.08|18.08|18.09|18.09|18.01|18.01|0
1717429800000|2024-06-03 15:50:00|18.07|18.07|18.12|18.12|18.16|18.16|18.06|18.06|0
1717430100000|2024-06-03 15:55:00|18.11|18.11|18.05|18.05|18.11|18.11|18.05|18.05|0
1717430400000|2024-06-03 16:00:00|18.06|18.06|18.02|18.02|18.08|18.08|18|18|0
1717430700000|2024-06-03 16:05:00|18.01|18.01|17.86|17.86|18.01|18.01|17.83|17.83|0
1717431000000|2024-06-03 16:10:00|17.87|17.87|17.8|17.8|17.87|17.87|17.78|17.78|0
1717431300000|2024-06-03 16:15:00|17.81|17.81|17.79|17.79|17.84|17.84|17.74|17.74|0
1717431600000|2024-06-03 16:20:00|17.78|17.78|17.72|17.72|17.79|17.79|17.68|17.68|0
1717431900000|2024-06-03 16:25:00|17.73|17.73|17.7|17.7|17.73|17.73|17.67|17.67|0
1717432200000|2024-06-03 16:30:00|17.68|17.68|17.56|17.56|17.7|17.7|17.56|17.56|0
1717432500000|2024-06-03 16:35:00|17.53|17.53|17.62|17.62|17.63|17.63|17.52|17.52|0
1717432800000|2024-06-03 16:40:00|17.65|17.65|17.6|17.6|17.65|17.65|17.59|17.59|0
1717433100000|2024-06-03 16:45:00|17.61|17.61|17.55|17.55|17.61|17.61|17.55|17.55|0
1717433400000|2024-06-03 16:50:00|17.56|17.56|17.51|17.51|17.56|17.56|17.43|17.43|0
1717433700000|2024-06-03 16:55:00|17.52|17.52|17.49|17.49|17.53|17.53|17.46|17.46|0
1717434000000|2024-06-03 17:00:00|17.5|17.5|17.43|17.43|17.5|17.5|17.4|17.4|0
1717434300000|2024-06-03 17:05:00|17.42|17.42|17.41|17.41|17.42|17.42|17.36|17.36|0
1717434600000|2024-06-03 17:10:00|17.4|17.4|17.39|17.39|17.41|17.41|17.34|17.34|0
1717434900000|2024-06-03 17:15:00|17.4|17.4|17.42|17.42|17.43|17.43|17.37|17.37|0
1717435200000|2024-06-03 17:20:00|17.43|17.43|17.44|17.44|17.46|17.46|17.41|17.41|0
1717435500000|2024-06-03 17:25:00|17.43|17.43|17.51|17.51|17.52|17.52|17.43|17.43|0
1717435800000|2024-06-03 17:30:00|17.5|17.5|17.57|17.57|17.61|17.61|17.5|17.5|0
1717436100000|2024-06-03 17:35:00|17.56|17.56|17.59|17.59|17.6|17.6|17.55|17.55|0
1717436400000|2024-06-03 17:40:00|17.58|17.58|17.57|17.57|17.59|17.59|17.49|17.49|0
1717436700000|2024-06-03 17:45:00|17.58|17.58|17.57|17.57|17.59|17.59|17.53|17.53|0
1717437000000|2024-06-03 17:50:00|17.56|17.56|17.57|17.57|17.6|17.6|17.56|17.56|0
1717437300000|2024-06-03 17:55:00|17.58|17.58|17.57|17.57|17.58|17.58|17.51|17.51|0
1717437600000|2024-06-03 18:00:00|17.56|17.56|17.62|17.62|17.63|17.63|17.56|17.56|0
1717437900000|2024-06-03 18:05:00|17.61|17.61|17.62|17.62|17.63|17.63|17.58|17.58|0
1717438200000|2024-06-03 18:10:00|17.63|17.63|17.53|17.53|17.63|17.63|17.53|17.53|0
1717438500000|2024-06-03 18:15:00|17.54|17.54|17.53|17.53|17.55|17.55|17.51|17.51|0
1717438800000|2024-06-03 18:20:00|17.52|17.52|17.53|17.53|17.57|17.57|17.52|17.52|0
1717439100000|2024-06-03 18:25:00|17.54|17.54|17.51|17.51|17.55|17.55|17.51|17.51|0
1717439400000|2024-06-03 18:30:00|17.52|17.52|17.55|17.55|17.55|17.55|17.51|17.51|0
1717439700000|2024-06-03 18:35:00|17.54|17.54|17.5|17.5|17.55|17.55|17.49|17.49|0
1717440000000|2024-06-03 18:40:00|17.51|17.51|17.47|17.47|17.55|17.55|17.43|17.43|0
1717440300000|2024-06-03 18:45:00|17.46|17.46|17.5|17.5|17.52|17.52|17.46|17.46|0
1717440600000|2024-06-03 18:50:00|17.49|17.49|17.49|17.49|17.53|17.53|17.46|17.46|0
1717440900000|2024-06-03 18:55:00|17.5|17.5|17.48|17.48|17.5|17.5|17.46|17.46|0
1717441200000|2024-06-03 19:00:00|17.47|17.47|17.48|17.48|17.51|17.51|17.47|17.47|0
1717441500000|2024-06-03 19:05:00|17.49|17.49|17.44|17.44|17.49|17.49|17.44|17.44|0
1717441800000|2024-06-03 19:10:00|17.45|17.45|17.47|17.47|17.49|17.49|17.45|17.45|0
1717442100000|2024-06-03 19:15:00|17.46|17.46|17.49|17.49|17.51|17.51|17.46|17.46|0
1717442400000|2024-06-03 19:20:00|17.5|17.5|17.58|17.58|17.58|17.58|17.5|17.5|0
1717442700000|2024-06-03 19:25:00|17.59|17.59|17.59|17.59|17.61|17.61|17.57|17.57|0
1717443000000|2024-06-03 19:30:00|17.6|17.6|17.67|17.67|17.68|17.68|17.56|17.56|0
1717443300000|2024-06-03 19:35:00|17.66|17.66|17.72|17.72|17.72|17.72|17.66|17.66|0
1717443600000|2024-06-03 19:40:00|17.71|17.71|17.75|17.75|17.77|17.77|17.67|17.67|0
1717443900000|2024-06-03 19:45:00|17.76|17.76|17.7|17.7|17.76|17.76|17.68|17.68|0
1717444200000|2024-06-03 19:50:00|17.68|17.68|17.77|17.77|17.77|17.77|17.66|17.66|0
1717444500000|2024-06-03 19:55:00|17.79|17.79|17.8|17.8|17.81|17.81|17.76|17.76|0
1717444800000|2024-06-03 20:00:00|17.79|17.79|17.83|17.83|17.83|17.83|17.78|17.78|0
1717445100000|2024-06-03 20:05:00|17.82|17.82|17.83|17.83|17.84|17.84|17.82|17.82|0
1717445400000|2024-06-03 20:10:00|17.82|17.82|17.83|17.83|17.84|17.84|17.81|17.81|0
1717445700000|2024-06-03 20:15:00|17.63|17.63|17.77|17.77|17.78|17.78|17.63|17.63|0
1717446000000|2024-06-03 20:20:00|17.78|17.78|17.77|17.77|17.79|17.79|17.77|17.77|0
1717446600000|2024-06-03 20:30:00|17.78|17.78|17.8|17.8|17.8|17.8|17.78|17.78|0
1717446900000|2024-06-03 20:35:00|17.81|17.81|17.79|17.79|17.81|17.81|17.79|17.79|0
1717447200000|2024-06-03 20:40:00|17.8|17.8|17.79|17.79|17.8|17.8|17.79|17.79|0
1717447500000|2024-06-03 20:45:00|17.8|17.8|17.8|17.8|17.8|17.8|17.79|17.79|0
1717447800000|2024-06-03 20:50:00|17.78|17.78|17.77|17.77|17.78|17.78|17.77|17.77|0
1717448100000|2024-06-03 20:55:00|17.78|17.78|17.8|17.8|17.8|17.8|17.78|17.78|0
1717448400000|2024-06-03 21:00:00|17.79|17.79|17.8|17.8|17.8|17.8|17.79|17.79|0
1717448700000|2024-06-03 21:05:00|17.78|17.78|17.78|17.78|17.78|17.78|17.77|17.77|0
1717449000000|2024-06-03 21:10:00|17.79|17.79|17.78|17.78|17.79|17.79|17.78|17.78|0
1717449300000|2024-06-03 21:15:00|17.8|17.8|17.8|17.8|17.8|17.8|17.79|17.79|0
1717449600000|2024-06-03 21:20:00|17.79|17.79|17.79|17.79|17.79|17.79|17.79|17.79|0
1717450500000|2024-06-03 21:35:00|17.78|17.78|17.75|17.75|17.78|17.78|17.75|17.75|0
1717450800000|2024-06-03 21:40:00|17.76|17.76|17.76|17.76|17.76|17.76|17.76|17.76|0
1717451100000|2024-06-03 21:45:00|17.77|17.77|17.77|17.77|17.77|17.77|17.77|17.77|0
1717451400000|2024-06-03 21:50:00|17.76|17.76|17.76|17.76|17.77|17.77|17.76|17.76|0
1717451700000|2024-06-03 21:55:00|17.75|17.75|17.75|17.75|17.75|17.75|17.75|17.75|0
1717452000000|2024-06-03 22:00:00|17.74|17.74|17.74|17.74|17.74|17.74|17.74|17.74|0
1717452300000|2024-06-03 22:05:00|17.73|17.73|17.73|17.73|17.73|17.73|17.73|17.73|0
1717452600000|2024-06-03 22:10:00|17.74|17.74|17.72|17.72|17.74|17.74|17.72|17.72|0
1717452900000|2024-06-03 22:15:00|17.62|17.62|17.65|17.65|17.65|17.65|17.62|17.62|0
1717453200000|2024-06-03 22:20:00|17.71|17.71|17.74|17.74|17.74|17.74|17.71|17.71|0
1717453500000|2024-06-03 22:25:00|17.67|17.67|17.66|17.66|17.67|17.67|17.66|17.66|0
1717454100000|2024-06-03 22:35:00|17.73|17.73|17.73|17.73|17.73|17.73|17.73|17.73|0
1717454400000|2024-06-03 22:40:00|17.75|17.75|17.74|17.74|17.75|17.75|17.74|17.74|0
1717454700000|2024-06-03 22:45:00|17.73|17.73|17.72|17.72|17.73|17.73|17.72|17.72|0
1717455000000|2024-06-03 22:50:00|17.73|17.73|17.72|17.72|17.73|17.73|17.72|17.72|0
1717455600000|2024-06-03 23:00:00|17.71|17.71|17.74|17.74|17.74|17.74|17.71|17.71|0
1717455900000|2024-06-03 23:05:00|17.75|17.75|17.75|17.75|17.75|17.75|17.75|17.75|0
1717456200000|2024-06-03 23:10:00|17.76|17.76|17.74|17.74|17.8|17.8|17.74|17.74|0
1717456500000|2024-06-03 23:15:00|17.75|17.75|17.75|17.75|17.75|17.75|17.75|17.75|0
1717456800000|2024-06-03 23:20:00|17.74|17.74|17.75|17.75|17.75|17.75|17.74|17.74|0
1717457100000|2024-06-03 23:25:00|17.76|17.76|17.76|17.76|17.76|17.76|17.75|17.75|0
1717457400000|2024-06-03 23:30:00|17.75|17.75|17.76|17.76|17.76|17.76|17.74|17.74|0
1717457700000|2024-06-03 23:35:00|17.77|17.77|17.74|17.74|17.77|17.77|17.74|17.74|0
1717458000000|2024-06-03 23:40:00|17.75|17.75|17.76|17.76|17.76|17.76|17.74|17.74|0
1717458300000|2024-06-03 23:45:00|17.74|17.74|17.77|17.77|17.8|17.8|17.74|17.74|0
1717458600000|2024-06-03 23:50:00|17.75|17.75|17.77|17.77|17.77|17.77|17.75|17.75|0
1717458900000|2024-06-03 23:55:00|17.76|17.76|17.72|17.72|17.76|17.76|17.71|17.71|0
1717488000000|2024-06-04 08:00:00|17.73|17.73|17.59|17.59|17.73|17.73|17.57|17.57|0
1717488300000|2024-06-04 08:05:00|17.62|17.62|17.55|17.55|17.63|17.63|17.55|17.55|0
1717488600000|2024-06-04 08:10:00|17.64|17.64|17.58|17.58|17.64|17.64|17.58|17.58|0
1717488900000|2024-06-04 08:15:00|17.67|17.67|17.61|17.61|17.67|17.67|17.57|17.57|0
1717489200000|2024-06-04 08:20:00|17.65|17.65|17.67|17.67|17.67|17.67|17.64|17.64|0
1717489500000|2024-06-04 08:25:00|17.66|17.66|17.67|17.67|17.67|17.67|17.66|17.66|0
1717489800000|2024-06-04 08:30:00|17.7|17.7|17.64|17.64|17.7|17.7|17.64|17.64|0
1717490100000|2024-06-04 08:35:00|17.65|17.65|17.67|17.67|17.67|17.67|17.64|17.64|0
1717490400000|2024-06-04 08:40:00|17.65|17.65|17.65|17.65|17.65|17.65|17.64|17.64|0
1717490700000|2024-06-04 08:45:00|17.66|17.66|17.67|17.67|17.67|17.67|17.66|17.66|0
1717491000000|2024-06-04 08:50:00|17.66|17.66|17.65|17.65|17.67|17.67|17.64|17.64|0
1717491300000|2024-06-04 08:55:00|17.64|17.64|17.62|17.62|17.64|17.64|17.62|17.62|0
1717491600000|2024-06-04 09:00:00|17.61|17.61|17.57|17.57|17.61|17.61|17.57|17.57|0
1717491900000|2024-06-04 09:05:00|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|0
1717492200000|2024-06-04 09:10:00|17.51|17.51|17.51|17.51|17.53|17.53|17.51|17.51|0
1717492500000|2024-06-04 09:15:00|17.5|17.5|17.44|17.44|17.53|17.53|17.44|17.44|0
1717492800000|2024-06-04 09:20:00|17.43|17.43|17.42|17.42|17.43|17.43|17.42|17.42|0
1717493400000|2024-06-04 09:30:00|17.52|17.52|17.51|17.51|17.52|17.52|17.51|17.51|0
1717493700000|2024-06-04 09:35:00|17.48|17.48|17.51|17.51|17.51|17.51|17.47|17.47|0
1717494000000|2024-06-04 09:40:00|17.47|17.47|17.51|17.51|17.52|17.52|17.47|17.47|0
1717494300000|2024-06-04 09:45:00|17.47|17.47|17.47|17.47|17.47|17.47|17.46|17.46|0
1717494900000|2024-06-04 09:55:00|17.5|17.5|17.47|17.47|17.5|17.5|17.47|17.47|0
1717495200000|2024-06-04 10:00:00|17.49|17.49|17.47|17.47|17.49|17.49|17.47|17.47|0
1717495500000|2024-06-04 10:05:00|17.51|17.51|17.44|17.44|17.51|17.51|17.44|17.44|0
1717495800000|2024-06-04 10:10:00|17.46|17.46|17.46|17.46|17.46|17.46|17.46|17.46|0
1717496100000|2024-06-04 10:15:00|17.45|17.45|17.47|17.47|17.47|17.47|17.45|17.45|0
1717496400000|2024-06-04 10:20:00|17.51|17.51|17.51|17.51|17.51|17.51|17.49|17.49|0
1717496700000|2024-06-04 10:25:00|17.52|17.52|17.51|17.51|17.52|17.52|17.5|17.5|0
1717497000000|2024-06-04 10:30:00|17.5|17.5|17.54|17.54|17.55|17.55|17.5|17.5|0
1717497300000|2024-06-04 10:35:00|17.55|17.55|17.5|17.5|17.55|17.55|17.5|17.5|0
1717497600000|2024-06-04 10:40:00|17.52|17.52|17.49|17.49|17.52|17.52|17.49|17.49|0
1717497900000|2024-06-04 10:45:00|17.51|17.51|17.53|17.53|17.53|17.53|17.51|17.51|0
1717498200000|2024-06-04 10:50:00|17.54|17.54|17.53|17.53|17.54|17.54|17.53|17.53|0
1717498500000|2024-06-04 10:55:00|17.52|17.52|17.53|17.53|17.53|17.53|17.5|17.5|0
1717498800000|2024-06-04 11:00:00|17.54|17.54|17.55|17.55|17.55|17.55|17.53|17.53|0
1717499100000|2024-06-04 11:05:00|17.57|17.57|17.54|17.54|17.57|17.57|17.54|17.54|0
1717499400000|2024-06-04 11:10:00|17.55|17.55|17.57|17.57|17.57|17.57|17.54|17.54|0
1717500000000|2024-06-04 11:20:00|17.56|17.56|17.49|17.49|17.56|17.56|17.48|17.48|0
1717500600000|2024-06-04 11:30:00|17.55|17.55|17.6|17.6|17.6|17.6|17.55|17.55|0
1717501200000|2024-06-04 11:40:00|17.56|17.56|17.56|17.56|17.56|17.56|17.56|17.56|0
1717501500000|2024-06-04 11:45:00|17.59|17.59|17.59|17.59|17.59|17.59|17.59|17.59|0
1717501800000|2024-06-04 11:50:00|17.62|17.62|17.72|17.72|17.72|17.72|17.62|17.62|0
1717502100000|2024-06-04 11:55:00|17.7|17.7|17.71|17.71|17.71|17.71|17.67|17.67|0
1717502400000|2024-06-04 12:00:00|17.81|17.81|17.68|17.68|17.81|17.81|17.67|17.67|0
1717502700000|2024-06-04 12:05:00|17.67|17.67|17.65|17.65|17.68|17.68|17.64|17.64|0
1717503000000|2024-06-04 12:10:00|17.67|17.67|17.63|17.63|17.67|17.67|17.63|17.63|0
1717503300000|2024-06-04 12:15:00|17.62|17.62|17.61|17.61|17.62|17.62|17.6|17.6|0
1717503600000|2024-06-04 12:20:00|17.63|17.63|17.64|17.64|17.65|17.65|17.63|17.63|0
1717503900000|2024-06-04 12:25:00|17.67|17.67|17.67|17.67|17.67|17.67|17.67|17.67|0
1717504200000|2024-06-04 12:30:00|17.7|17.7|17.7|17.7|17.7|17.7|17.7|17.7|0
1717504500000|2024-06-04 12:35:00|17.71|17.71|17.7|17.7|17.71|17.71|17.7|17.7|0
1717504800000|2024-06-04 12:40:00|17.65|17.65|17.67|17.67|17.67|17.67|17.65|17.65|0
1717505100000|2024-06-04 12:45:00|17.64|17.64|17.64|17.64|17.64|17.64|17.64|17.64|0
1717505400000|2024-06-04 12:50:00|17.66|17.66|17.65|17.65|17.67|17.67|17.65|17.65|0
1717505700000|2024-06-04 12:55:00|17.63|17.63|17.63|17.63|17.63|17.63|17.62|17.62|0
1717506000000|2024-06-04 13:00:00|17.62|17.62|17.6|17.6|17.63|17.63|17.6|17.6|0
1717506300000|2024-06-04 13:05:00|17.62|17.62|17.61|17.61|17.62|17.62|17.61|17.61|0
1717506600000|2024-06-04 13:10:00|17.62|17.62|17.64|17.64|17.64|17.64|17.6|17.6|0
1717506900000|2024-06-04 13:15:00|17.68|17.68|17.68|17.68|17.68|17.68|17.68|17.68|0
1717507200000|2024-06-04 13:20:00|17.7|17.7|17.7|17.7|17.72|17.72|17.7|17.7|0
1717507500000|2024-06-04 13:25:00|17.67|17.67|17.57|17.57|17.67|17.67|17.57|17.57|0
1717507800000|2024-06-04 13:30:00|17.58|17.58|17.54|17.54|17.68|17.68|17.51|17.51|0
1717508100000|2024-06-04 13:35:00|17.5|17.5|17.32|17.32|17.53|17.53|17.27|17.27|0
1717508400000|2024-06-04 13:40:00|17.31|17.31|17.49|17.49|17.52|17.52|17.28|17.28|0
1717508700000|2024-06-04 13:45:00|17.44|17.44|17.57|17.57|17.69|17.69|17.44|17.44|0
1717509000000|2024-06-04 13:50:00|17.59|17.59|17.54|17.54|17.67|17.67|17.5|17.5|0
1717509300000|2024-06-04 13:55:00|17.55|17.55|17.42|17.42|17.62|17.62|17.41|17.41|0
1717509600000|2024-06-04 14:00:00|17.5|17.5|17.62|17.62|17.62|17.62|17.5|17.5|0
1717509900000|2024-06-04 14:05:00|17.59|17.59|17.63|17.63|17.67|17.67|17.51|17.51|0
1717510200000|2024-06-04 14:10:00|17.67|17.67|17.69|17.69|17.8|17.8|17.64|17.64|0
1717510500000|2024-06-04 14:15:00|17.67|17.67|17.74|17.74|17.77|17.77|17.65|17.65|0
1717510800000|2024-06-04 14:20:00|17.72|17.72|17.67|17.67|17.77|17.77|17.56|17.56|0
1717511100000|2024-06-04 14:25:00|17.7|17.7|17.7|17.7|17.75|17.75|17.67|17.67|0
1717511400000|2024-06-04 14:30:00|17.69|17.69|17.61|17.61|17.8|17.8|17.58|17.58|0
1717511700000|2024-06-04 14:35:00|17.59|17.59|17.55|17.55|17.6|17.6|17.5|17.5|0
1717512000000|2024-06-04 14:40:00|17.56|17.56|17.55|17.55|17.58|17.58|17.52|17.52|0
1717512300000|2024-06-04 14:45:00|17.56|17.56|17.62|17.62|17.62|17.62|17.56|17.56|0
1717512600000|2024-06-04 14:50:00|17.61|17.61|17.67|17.67|17.71|17.71|17.58|17.58|0
1717512900000|2024-06-04 14:55:00|17.66|17.66|17.57|17.57|17.69|17.69|17.56|17.56|0
1717513200000|2024-06-04 15:00:00|17.56|17.56|17.47|17.47|17.58|17.58|17.43|17.43|0
1717513500000|2024-06-04 15:05:00|17.46|17.46|17.41|17.41|17.48|17.48|17.39|17.39|0
1717513800000|2024-06-04 15:10:00|17.42|17.42|17.47|17.47|17.48|17.48|17.42|17.42|0
1717514100000|2024-06-04 15:15:00|17.46|17.46|17.52|17.52|17.53|17.53|17.46|17.46|0
1717514400000|2024-06-04 15:20:00|17.53|17.53|17.56|17.56|17.62|17.62|17.52|17.52|0
1717514700000|2024-06-04 15:25:00|17.57|17.57|17.55|17.55|17.57|17.57|17.54|17.54|0
1717515000000|2024-06-04 15:30:00|17.56|17.56|17.57|17.57|17.64|17.64|17.56|17.56|0
1717515300000|2024-06-04 15:35:00|17.56|17.56|17.52|17.52|17.56|17.56|17.5|17.5|0
1717515600000|2024-06-04 15:40:00|17.5|17.5|17.53|17.53|17.53|17.53|17.48|17.48|0
1717515900000|2024-06-04 15:45:00|17.54|17.54|17.6|17.6|17.6|17.6|17.54|17.54|0
1717516200000|2024-06-04 15:50:00|17.59|17.59|17.69|17.69|17.69|17.69|17.59|17.59|0
1717516500000|2024-06-04 15:55:00|17.7|17.7|17.68|17.68|17.73|17.73|17.67|17.67|0
1717516800000|2024-06-04 16:00:00|17.67|17.67|17.79|17.79|17.82|17.82|17.65|17.65|0
1717517100000|2024-06-04 16:05:00|17.81|17.81|17.75|17.75|17.81|17.81|17.68|17.68|0
1717517400000|2024-06-04 16:10:00|17.76|17.76|17.73|17.73|17.76|17.76|17.69|17.69|0
1717517700000|2024-06-04 16:15:00|17.74|17.74|17.8|17.8|17.81|17.81|17.73|17.73|0
1717518000000|2024-06-04 16:20:00|17.81|17.81|17.88|17.88|17.88|17.88|17.75|17.75|0
1717518300000|2024-06-04 16:25:00|17.89|17.89|17.94|17.94|17.94|17.94|17.86|17.86|0
1717518600000|2024-06-04 16:30:00|17.95|17.95|18.01|18.01|18.01|18.01|17.89|17.89|0
1717518900000|2024-06-04 16:35:00|18|18|17.95|17.95|18|18|17.86|17.86|0
1717519200000|2024-06-04 16:40:00|17.94|17.94|18.04|18.04|18.04|18.04|17.94|17.94|0
1717519500000|2024-06-04 16:45:00|18.05|18.05|18.01|18.01|18.07|18.07|18|18|0
1717519800000|2024-06-04 16:50:00|18|18|17.89|17.89|18.01|18.01|17.89|17.89|0
1717520100000|2024-06-04 16:55:00|17.9|17.9|17.82|17.82|17.91|17.91|17.82|17.82|0
1717520400000|2024-06-04 17:00:00|17.83|17.83|17.79|17.79|17.84|17.84|17.77|17.77|0
1717520700000|2024-06-04 17:05:00|17.8|17.8|17.75|17.75|17.8|17.8|17.73|17.73|0
1717521000000|2024-06-04 17:10:00|17.76|17.76|17.72|17.72|17.76|17.76|17.72|17.72|0
1717521300000|2024-06-04 17:15:00|17.71|17.71|17.74|17.74|17.76|17.76|17.71|17.71|0
1717521600000|2024-06-04 17:20:00|17.75|17.75|17.75|17.75|17.8|17.8|17.74|17.74|0
1717521900000|2024-06-04 17:25:00|17.74|17.74|17.69|17.69|17.75|17.75|17.68|17.68|0
1717522200000|2024-06-04 17:30:00|17.7|17.7|17.66|17.66|17.7|17.7|17.64|17.64|0
1717522500000|2024-06-04 17:35:00|17.67|17.67|17.66|17.66|17.67|17.67|17.61|17.61|0
1717522800000|2024-06-04 17:40:00|17.65|17.65|17.68|17.68|17.72|17.72|17.65|17.65|0
1717523100000|2024-06-04 17:45:00|17.69|17.69|17.7|17.7|17.71|17.71|17.66|17.66|0
1717523400000|2024-06-04 17:50:00|17.68|17.68|17.68|17.68|17.7|17.7|17.68|17.68|0
1717523700000|2024-06-04 17:55:00|17.67|17.67|17.66|17.66|17.68|17.68|17.63|17.63|0
1717524000000|2024-06-04 18:00:00|17.65|17.65|17.7|17.7|17.71|17.71|17.65|17.65|0
1717524300000|2024-06-04 18:05:00|17.69|17.69|17.65|17.65|17.69|17.69|17.65|17.65|0
1717524600000|2024-06-04 18:10:00|17.66|17.66|17.7|17.7|17.7|17.7|17.65|17.65|0
1717524900000|2024-06-04 18:15:00|17.71|17.71|17.74|17.74|17.75|17.75|17.71|17.71|0
1717525200000|2024-06-04 18:20:00|17.73|17.73|17.74|17.74|17.77|17.77|17.73|17.73|0
1717525500000|2024-06-04 18:25:00|17.75|17.75|17.73|17.73|17.75|17.75|17.7|17.7|0
1717525800000|2024-06-04 18:30:00|17.72|17.72|17.69|17.69|17.72|17.72|17.67|17.67|0
1717526100000|2024-06-04 18:35:00|17.7|17.7|17.69|17.69|17.71|17.71|17.68|17.68|0
1717526400000|2024-06-04 18:40:00|17.7|17.7|17.7|17.7|17.71|17.71|17.68|17.68|0
1717526700000|2024-06-04 18:45:00|17.71|17.71|17.69|17.69|17.72|17.72|17.68|17.68|0
1717527000000|2024-06-04 18:50:00|17.7|17.7|17.62|17.62|17.7|17.7|17.62|17.62|0
1717527300000|2024-06-04 18:55:00|17.61|17.61|17.58|17.58|17.62|17.62|17.57|17.57|0
1717527600000|2024-06-04 19:00:00|17.57|17.57|17.49|17.49|17.57|17.57|17.48|17.48|0
1717527900000|2024-06-04 19:05:00|17.47|17.47|17.49|17.49|17.51|17.51|17.44|17.44|0
1717528200000|2024-06-04 19:10:00|17.48|17.48|17.5|17.5|17.5|17.5|17.48|17.48|0
1717528500000|2024-06-04 19:15:00|17.49|17.49|17.53|17.53|17.53|17.53|17.48|17.48|0
1717528800000|2024-06-04 19:20:00|17.52|17.52|17.55|17.55|17.56|17.56|17.52|17.52|0
1717529100000|2024-06-04 19:25:00|17.56|17.56|17.54|17.54|17.56|17.56|17.52|17.52|0
1717529400000|2024-06-04 19:30:00|17.53|17.53|17.52|17.52|17.55|17.55|17.48|17.48|0
1717529700000|2024-06-04 19:35:00|17.53|17.53|17.51|17.51|17.54|17.54|17.48|17.48|0
1717530000000|2024-06-04 19:40:00|17.5|17.5|17.54|17.54|17.55|17.55|17.5|17.5|0
1717530300000|2024-06-04 19:45:00|17.55|17.55|17.49|17.49|17.56|17.56|17.49|17.49|0
1717530600000|2024-06-04 19:50:00|17.5|17.5|17.43|17.43|17.51|17.51|17.42|17.42|0
1717530900000|2024-06-04 19:55:00|17.42|17.42|17.35|17.35|17.43|17.43|17.35|17.35|0
1717531200000|2024-06-04 20:00:00|17.34|17.34|17.38|17.38|17.38|17.38|17.32|17.32|0
1717531500000|2024-06-04 20:05:00|17.42|17.42|17.42|17.42|17.42|17.42|17.39|17.39|0
1717531800000|2024-06-04 20:10:00|17.43|17.43|17.42|17.42|17.43|17.43|17.42|17.42|0
1717532100000|2024-06-04 20:15:00|17.43|17.43|17.42|17.42|17.44|17.44|17.42|17.42|0
1717532400000|2024-06-04 20:20:00|17.44|17.44|17.52|17.52|17.52|17.52|17.44|17.44|0
1717532700000|2024-06-04 20:25:00|17.48|17.48|17.44|17.44|17.48|17.48|17.44|17.44|0
1717533000000|2024-06-04 20:30:00|17.41|17.41|17.45|17.45|17.45|17.45|17.41|17.41|0
1717533300000|2024-06-04 20:35:00|17.44|17.44|17.45|17.45|17.45|17.45|17.42|17.42|0
1717533600000|2024-06-04 20:40:00|17.46|17.46|17.46|17.46|17.46|17.46|17.46|17.46|0
1717533900000|2024-06-04 20:45:00|17.48|17.48|17.47|17.47|17.48|17.48|17.47|17.47|0
1717534500000|2024-06-04 20:55:00|17.45|17.45|17.49|17.49|17.49|17.49|17.42|17.42|0
1717534800000|2024-06-04 21:00:00|17.47|17.47|17.47|17.47|17.47|17.47|17.47|17.47|0
1717535100000|2024-06-04 21:05:00|17.44|17.44|17.44|17.44|17.44|17.44|17.44|17.44|0
1717535400000|2024-06-04 21:10:00|17.46|17.46|17.47|17.47|17.47|17.47|17.46|17.46|0
1717535700000|2024-06-04 21:15:00|17.49|17.49|17.49|17.49|17.49|17.49|17.49|17.49|0
1717536000000|2024-06-04 21:20:00|17.5|17.5|17.47|17.47|17.5|17.5|17.47|17.47|0
1717536300000|2024-06-04 21:25:00|17.49|17.49|17.49|17.49|17.49|17.49|17.49|17.49|0
1717536600000|2024-06-04 21:30:00|17.47|17.47|17.49|17.49|17.49|17.49|17.46|17.46|0
1717536900000|2024-06-04 21:35:00|17.46|17.46|17.5|17.5|17.5|17.5|17.46|17.46|0
1717537200000|2024-06-04 21:40:00|17.49|17.49|17.47|17.47|17.49|17.49|17.47|17.47|0
1717537500000|2024-06-04 21:45:00|17.48|17.48|17.48|17.48|17.49|17.49|17.48|17.48|0
1717537800000|2024-06-04 21:50:00|17.49|17.49|17.51|17.51|17.51|17.51|17.47|17.47|0
1717538100000|2024-06-04 21:55:00|17.45|17.45|17.45|17.45|17.45|17.45|17.45|17.45|0
1717538400000|2024-06-04 22:00:00|17.43|17.43|17.5|17.5|17.5|17.5|17.43|17.43|0
1717539000000|2024-06-04 22:10:00|17.47|17.47|17.47|17.47|17.47|17.47|17.47|17.47|0
1717539300000|2024-06-04 22:15:00|17.48|17.48|17.48|17.48|17.48|17.48|17.48|17.48|0
1717539600000|2024-06-04 22:20:00|17.47|17.47|17.49|17.49|17.49|17.49|17.47|17.47|0
1717539900000|2024-06-04 22:25:00|17.45|17.45|17.45|17.45|17.45|17.45|17.44|17.44|0
1717540200000|2024-06-04 22:30:00|17.46|17.46|17.51|17.51|17.51|17.51|17.46|17.46|0
1717540800000|2024-06-04 22:40:00|17.47|17.47|17.47|17.47|17.47|17.47|17.47|17.47|0
1717541400000|2024-06-04 22:50:00|17.5|17.5|17.5|17.5|17.5|17.5|17.5|17.5|0
1717541700000|2024-06-04 22:55:00|17.45|17.45|17.44|17.44|17.45|17.45|17.44|17.44|0
1717542000000|2024-06-04 23:00:00|17.51|17.51|17.47|17.47|17.51|17.51|17.47|17.47|0
1717542300000|2024-06-04 23:05:00|17.51|17.51|17.51|17.51|17.51|17.51|17.44|17.44|0
1717542600000|2024-06-04 23:10:00|17.47|17.47|17.44|17.44|17.51|17.51|17.44|17.44|0
1717542900000|2024-06-04 23:15:00|17.51|17.51|17.51|17.51|17.51|17.51|17.51|17.51|0
1717543200000|2024-06-04 23:20:00|17.45|17.45|17.44|17.44|17.45|17.45|17.44|17.44|0
1717543500000|2024-06-04 23:25:00|17.43|17.43|17.5|17.5|17.51|17.51|17.43|17.43|0
1717543800000|2024-06-04 23:30:00|17.46|17.46|17.49|17.49|17.49|17.49|17.46|17.46|0
1717544100000|2024-06-04 23:35:00|17.5|17.5|17.49|17.49|17.5|17.5|17.49|17.49|0
1717544400000|2024-06-04 23:40:00|17.5|17.5|17.5|17.5|17.5|17.5|17.5|17.5|0
1717544700000|2024-06-04 23:45:00|17.49|17.49|17.51|17.51|17.51|17.51|17.49|17.49|0
1717545000000|2024-06-04 23:50:00|17.48|17.48|17.5|17.5|17.51|17.51|17.45|17.45|0
1717545300000|2024-06-04 23:55:00|17.47|17.47|17.51|17.51|17.51|17.51|17.47|17.47|0
1717574400000|2024-06-05 08:00:00|17.5|17.5|17.59|17.59|17.74|17.74|17.5|17.5|0
1717574700000|2024-06-05 08:05:00|17.63|17.63|17.57|17.57|17.63|17.63|17.57|17.57|0
1717575000000|2024-06-05 08:10:00|17.55|17.55|17.53|17.53|17.55|17.55|17.51|17.51|0
1717575300000|2024-06-05 08:15:00|17.5|17.5|17.52|17.52|17.52|17.52|17.47|17.47|0
1717575600000|2024-06-05 08:20:00|17.47|17.47|17.53|17.53|17.53|17.53|17.47|17.47|0
1717575900000|2024-06-05 08:25:00|17.51|17.51|17.47|17.47|17.52|17.52|17.47|17.47|0
1717576200000|2024-06-05 08:30:00|17.52|17.52|17.57|17.57|17.58|17.58|17.52|17.52|0
1717576500000|2024-06-05 08:35:00|17.6|17.6|17.55|17.55|17.6|17.6|17.55|17.55|0
1717576800000|2024-06-05 08:40:00|17.59|17.59|17.59|17.59|17.59|17.59|17.59|17.59|0
1717577100000|2024-06-05 08:45:00|17.57|17.57|17.59|17.59|17.59|17.59|17.57|17.57|0
1717577400000|2024-06-05 08:50:00|17.55|17.55|17.55|17.55|17.55|17.55|17.55|17.55|0
1717577700000|2024-06-05 08:55:00|17.59|17.59|17.59|17.59|17.59|17.59|17.59|17.59|0
1717578000000|2024-06-05 09:00:00|17.53|17.53|17.53|17.53|17.54|17.54|17.49|17.49|0
1717578300000|2024-06-05 09:05:00|17.58|17.58|17.58|17.58|17.58|17.58|17.58|17.58|0
1717578900000|2024-06-05 09:15:00|17.55|17.55|17.49|17.49|17.55|17.55|17.49|17.49|0
1717579200000|2024-06-05 09:20:00|17.58|17.58|17.6|17.6|17.6|17.6|17.58|17.58|0
1717579500000|2024-06-05 09:25:00|17.48|17.48|17.48|17.48|17.48|17.48|17.48|17.48|0
1717579800000|2024-06-05 09:30:00|17.57|17.57|17.53|17.53|17.58|17.58|17.49|17.49|0
1717580100000|2024-06-05 09:35:00|17.48|17.48|17.52|17.52|17.52|17.52|17.47|17.47|0
1717580400000|2024-06-05 09:40:00|17.55|17.55|17.53|17.53|17.55|17.55|17.53|17.53|0
1717580700000|2024-06-05 09:45:00|17.52|17.52|17.52|17.52|17.52|17.52|17.52|17.52|0
1717581000000|2024-06-05 09:50:00|17.47|17.47|17.47|17.47|17.47|17.47|17.47|17.47|0
1717581600000|2024-06-05 10:00:00|17.52|17.52|17.5|17.5|17.53|17.53|17.5|17.5|0
1717581900000|2024-06-05 10:05:00|17.51|17.51|17.49|17.49|17.51|17.51|17.49|17.49|0
1717582200000|2024-06-05 10:10:00|17.48|17.48|17.49|17.49|17.49|17.49|17.48|17.48|0
1717582500000|2024-06-05 10:15:00|17.48|17.48|17.45|17.45|17.48|17.48|17.44|17.44|0
1717582800000|2024-06-05 10:20:00|17.42|17.42|17.43|17.43|17.43|17.43|17.42|17.42|0
1717583100000|2024-06-05 10:25:00|17.42|17.42|17.42|17.42|17.42|17.42|17.42|17.42|0
1717583400000|2024-06-05 10:30:00|17.47|17.47|17.47|17.47|17.47|17.47|17.47|17.47|0
1717583700000|2024-06-05 10:35:00|17.43|17.43|17.43|17.43|17.43|17.43|17.43|17.43|0
1717584000000|2024-06-05 10:40:00|17.47|17.47|17.47|17.47|17.47|17.47|17.47|17.47|0
1717584600000|2024-06-05 10:50:00|17.48|17.48|17.47|17.47|17.48|17.48|17.47|17.47|0
1717584900000|2024-06-05 10:55:00|17.48|17.48|17.44|17.44|17.48|17.48|17.44|17.44|0
1717585200000|2024-06-05 11:00:00|17.49|17.49|17.51|17.51|17.51|17.51|17.48|17.48|0
1717585500000|2024-06-05 11:05:00|17.5|17.5|17.5|17.5|17.5|17.5|17.49|17.49|0
1717585800000|2024-06-05 11:10:00|17.49|17.49|17.49|17.49|17.49|17.49|17.49|17.49|0
1717586100000|2024-06-05 11:15:00|17.44|17.44|17.45|17.45|17.45|17.45|17.44|17.44|0
1717586400000|2024-06-05 11:20:00|17.47|17.47|17.45|17.45|17.47|17.47|17.45|17.45|0
1717586700000|2024-06-05 11:25:00|17.47|17.47|17.47|17.47|17.47|17.47|17.47|17.47|0
1717587000000|2024-06-05 11:30:00|17.48|17.48|17.47|17.47|17.48|17.48|17.47|17.47|0
1717587600000|2024-06-05 11:40:00|17.46|17.46|17.43|17.43|17.46|17.46|17.43|17.43|0
1717587900000|2024-06-05 11:45:00|17.48|17.48|17.48|17.48|17.48|17.48|17.48|17.48|0
1717588200000|2024-06-05 11:50:00|17.47|17.47|17.47|17.47|17.49|17.49|17.47|17.47|0
1717588500000|2024-06-05 11:55:00|17.49|17.49|17.47|17.47|17.51|17.51|17.47|17.47|0
1717588800000|2024-06-05 12:00:00|17.5|17.5|17.5|17.5|17.51|17.51|17.49|17.49|0
1717589100000|2024-06-05 12:05:00|17.49|17.49|17.49|17.49|17.49|17.49|17.49|17.49|0
1717589400000|2024-06-05 12:10:00|17.5|17.5|17.5|17.5|17.5|17.5|17.5|17.5|0
1717589700000|2024-06-05 12:15:00|17.52|17.52|17.52|17.52|17.54|17.54|17.52|17.52|0
1717590000000|2024-06-05 12:20:00|17.54|17.54|17.53|17.53|17.55|17.55|17.53|17.53|0
1717590300000|2024-06-05 12:25:00|17.51|17.51|17.52|17.52|17.55|17.55|17.51|17.51|0
1717590600000|2024-06-05 12:30:00|17.51|17.51|17.49|17.49|17.52|17.52|17.49|17.49|0
1717590900000|2024-06-05 12:35:00|17.51|17.51|17.51|17.51|17.51|17.51|17.51|17.51|0
1717591200000|2024-06-05 12:40:00|17.5|17.5|17.53|17.53|17.53|17.53|17.5|17.5|0
1717591500000|2024-06-05 12:45:00|17.54|17.54|17.55|17.55|17.55|17.55|17.52|17.52|0
1717591800000|2024-06-05 12:50:00|17.56|17.56|17.58|17.58|17.58|17.58|17.55|17.55|0
1717592100000|2024-06-05 12:55:00|17.59|17.59|17.57|17.57|17.62|17.62|17.55|17.55|0
1717592400000|2024-06-05 13:00:00|17.59|17.59|17.59|17.59|17.59|17.59|17.59|17.59|0
1717592700000|2024-06-05 13:05:00|17.62|17.62|17.57|17.57|17.62|17.62|17.57|17.57|0
1717593000000|2024-06-05 13:10:00|17.59|17.59|17.6|17.6|17.61|17.61|17.57|17.57|0
1717593300000|2024-06-05 13:15:00|17.61|17.61|17.62|17.62|17.62|17.62|17.61|17.61|0
1717593600000|2024-06-05 13:20:00|17.58|17.58|17.57|17.57|17.59|17.59|17.57|17.57|0
1717593900000|2024-06-05 13:25:00|17.61|17.61|17.56|17.56|17.63|17.63|17.56|17.56|0
1717594200000|2024-06-05 13:30:00|17.55|17.55|17.45|17.45|17.95|17.95|17.44|17.44|0
1717594500000|2024-06-05 13:35:00|17.46|17.46|17.23|17.23|17.46|17.46|17.05|17.05|0
1717594800000|2024-06-05 13:40:00|17.24|17.24|17.35|17.35|17.36|17.36|17.24|17.24|0
1717595100000|2024-06-05 13:45:00|17.34|17.34|17.53|17.53|17.63|17.63|17.33|17.33|0
1717595400000|2024-06-05 13:50:00|17.54|17.54|17.53|17.53|17.62|17.62|17.47|17.47|0
1717595700000|2024-06-05 13:55:00|17.57|17.57|17.61|17.61|17.62|17.62|17.52|17.52|0
1717596000000|2024-06-05 14:00:00|17.59|17.59|17.56|17.56|17.65|17.65|17.52|17.52|0
1717596300000|2024-06-05 14:05:00|17.57|17.57|17.27|17.27|17.57|17.57|17.27|17.27|0
1717596600000|2024-06-05 14:10:00|17.26|17.26|17.31|17.31|17.36|17.36|17.26|17.26|0
1717596900000|2024-06-05 14:15:00|17.32|17.32|17.39|17.39|17.4|17.4|17.28|17.28|0
1717597200000|2024-06-05 14:20:00|17.41|17.41|17.49|17.49|17.51|17.51|17.4|17.4|0
1717597500000|2024-06-05 14:25:00|17.5|17.5|17.52|17.52|17.55|17.55|17.48|17.48|0
1717597800000|2024-06-05 14:30:00|17.51|17.51|17.62|17.62|17.63|17.63|17.51|17.51|0
1717598100000|2024-06-05 14:35:00|17.63|17.63|17.77|17.77|17.78|17.78|17.62|17.62|0
1717598400000|2024-06-05 14:40:00|17.75|17.75|17.69|17.69|17.77|17.77|17.68|17.68|0
1717598700000|2024-06-05 14:45:00|17.68|17.68|17.77|17.77|17.8|17.8|17.68|17.68|0
1717599000000|2024-06-05 14:50:00|17.78|17.78|17.78|17.78|17.82|17.82|17.75|17.75|0
1717599300000|2024-06-05 14:55:00|17.79|17.79|17.76|17.76|17.81|17.81|17.74|17.74|0
1717599600000|2024-06-05 15:00:00|17.77|17.77|17.82|17.82|17.82|17.82|17.77|17.77|0
1717599900000|2024-06-05 15:05:00|17.81|17.81|17.62|17.62|17.82|17.82|17.62|17.62|0
1717600200000|2024-06-05 15:10:00|17.63|17.63|17.64|17.64|17.71|17.71|17.62|17.62|0
1717600500000|2024-06-05 15:15:00|17.65|17.65|17.76|17.76|17.77|17.77|17.62|17.62|0
1717600800000|2024-06-05 15:20:00|17.77|17.77|17.74|17.74|17.79|17.79|17.7|17.7|0
1717601100000|2024-06-05 15:25:00|17.72|17.72|17.7|17.7|17.72|17.72|17.68|17.68|0
1717601400000|2024-06-05 15:30:00|17.69|17.69|17.67|17.67|17.7|17.7|17.67|17.67|0
1717601700000|2024-06-05 15:35:00|17.68|17.68|17.64|17.64|17.68|17.68|17.64|17.64|0
1717602000000|2024-06-05 15:40:00|17.65|17.65|17.76|17.76|17.76|17.76|17.62|17.62|0
1717602300000|2024-06-05 15:45:00|17.77|17.77|17.69|17.69|17.77|17.77|17.67|17.67|0
1717602600000|2024-06-05 15:50:00|17.68|17.68|17.7|17.7|17.71|17.71|17.68|17.68|0
1717602900000|2024-06-05 15:55:00|17.69|17.69|17.73|17.73|17.74|17.74|17.67|17.67|0
1717603200000|2024-06-05 16:00:00|17.72|17.72|17.71|17.71|17.73|17.73|17.67|17.67|0
1717603500000|2024-06-05 16:05:00|17.72|17.72|17.7|17.7|17.72|17.72|17.67|17.67|0
1717603800000|2024-06-05 16:10:00|17.72|17.72|17.71|17.71|17.74|17.74|17.7|17.7|0
1717604100000|2024-06-05 16:15:00|17.72|17.72|17.73|17.73|17.76|17.76|17.68|17.68|0
1717604400000|2024-06-05 16:20:00|17.72|17.72|17.74|17.74|17.75|17.75|17.71|17.71|0
1717604700000|2024-06-05 16:25:00|17.75|17.75|17.74|17.74|17.76|17.76|17.72|17.72|0
1717605000000|2024-06-05 16:30:00|17.75|17.75|17.71|17.71|17.77|17.77|17.7|17.7|0
1717605300000|2024-06-05 16:35:00|17.72|17.72|17.72|17.72|17.74|17.74|17.71|17.71|0
1717605600000|2024-06-05 16:40:00|17.71|17.71|17.67|17.67|17.71|17.71|17.64|17.64|0
1717605900000|2024-06-05 16:45:00|17.66|17.66|17.65|17.65|17.67|17.67|17.64|17.64|0
1717606200000|2024-06-05 16:50:00|17.66|17.66|17.67|17.67|17.68|17.68|17.66|17.66|0
1717606500000|2024-06-05 16:55:00|17.68|17.68|17.67|17.67|17.69|17.69|17.66|17.66|0
1717606800000|2024-06-05 17:00:00|17.66|17.66|17.68|17.68|17.68|17.68|17.64|17.64|0
1717607100000|2024-06-05 17:05:00|17.67|17.67|17.69|17.69|17.69|17.69|17.65|17.65|0
1717607400000|2024-06-05 17:10:00|17.67|17.67|17.7|17.7|17.72|17.72|17.67|17.67|0
1717607700000|2024-06-05 17:15:00|17.69|17.69|17.66|17.66|17.7|17.7|17.65|17.65|0
1717608000000|2024-06-05 17:20:00|17.65|17.65|17.62|17.62|17.65|17.65|17.59|17.59|0
1717608300000|2024-06-05 17:25:00|17.63|17.63|17.62|17.62|17.64|17.64|17.61|17.61|0
1717608600000|2024-06-05 17:30:00|17.63|17.63|17.68|17.68|17.68|17.68|17.62|17.62|0
1717608900000|2024-06-05 17:35:00|17.67|17.67|17.72|17.72|17.72|17.72|17.67|17.67|0
1717609200000|2024-06-05 17:40:00|17.73|17.73|17.72|17.72|17.76|17.76|17.7|17.7|0
1717609500000|2024-06-05 17:45:00|17.71|17.71|17.69|17.69|17.71|17.71|17.67|17.67|0
1717609800000|2024-06-05 17:50:00|17.68|17.68|17.72|17.72|17.74|17.74|17.68|17.68|0
1717610100000|2024-06-05 17:55:00|17.73|17.73|17.75|17.75|17.75|17.75|17.72|17.72|0
1717610400000|2024-06-05 18:00:00|17.76|17.76|17.74|17.74|17.77|17.77|17.73|17.73|0
1717610700000|2024-06-05 18:05:00|17.73|17.73|17.73|17.73|17.74|17.74|17.7|17.7|0
1717611000000|2024-06-05 18:10:00|17.74|17.74|17.7|17.7|17.74|17.74|17.69|17.69|0
1717611300000|2024-06-05 18:15:00|17.69|17.69|17.71|17.71|17.71|17.71|17.68|17.68|0
1717611600000|2024-06-05 18:20:00|17.72|17.72|17.68|17.68|17.73|17.73|17.67|17.67|0
1717611900000|2024-06-05 18:25:00|17.69|17.69|17.7|17.7|17.71|17.71|17.68|17.68|0
1717612200000|2024-06-05 18:30:00|17.69|17.69|17.75|17.75|17.77|17.77|17.68|17.68|0
1717612500000|2024-06-05 18:35:00|17.74|17.74|17.78|17.78|17.78|17.78|17.69|17.69|0
1717612800000|2024-06-05 18:40:00|17.77|17.77|17.75|17.75|17.82|17.82|17.74|17.74|0
1717613100000|2024-06-05 18:45:00|17.74|17.74|17.73|17.73|17.75|17.75|17.72|17.72|0
1717613400000|2024-06-05 18:50:00|17.74|17.74|17.76|17.76|17.77|17.77|17.72|17.72|0
1717613700000|2024-06-05 18:55:00|17.77|17.77|17.74|17.74|17.77|17.77|17.74|17.74|0
1717614000000|2024-06-05 19:00:00|17.75|17.75|17.81|17.81|17.82|17.82|17.74|17.74|0
1717614300000|2024-06-05 19:05:00|17.82|17.82|17.83|17.83|17.83|17.83|17.78|17.78|0
1717614600000|2024-06-05 19:10:00|17.82|17.82|17.8|17.8|17.83|17.83|17.8|17.8|0
1717614900000|2024-06-05 19:15:00|17.81|17.81|17.84|17.84|17.84|17.84|17.8|17.8|0
1717615200000|2024-06-05 19:20:00|17.85|17.85|17.83|17.83|17.86|17.86|17.82|17.82|0
1717615500000|2024-06-05 19:25:00|17.82|17.82|17.77|17.77|17.83|17.83|17.77|17.77|0
1717615800000|2024-06-05 19:30:00|17.78|17.78|17.79|17.79|17.79|17.79|17.77|17.77|0
1717616100000|2024-06-05 19:35:00|17.78|17.78|17.88|17.88|17.88|17.88|17.77|17.77|0
1717616400000|2024-06-05 19:40:00|17.87|17.87|17.87|17.87|17.89|17.89|17.86|17.86|0
1717616700000|2024-06-05 19:45:00|17.86|17.86|17.9|17.9|17.9|17.9|17.86|17.86|0
1717617000000|2024-06-05 19:50:00|17.91|17.91|17.98|17.98|17.98|17.98|17.91|17.91|0
1717617300000|2024-06-05 19:55:00|17.99|17.99|18.04|18.04|18.04|18.04|17.98|17.98|0
1717617600000|2024-06-05 20:00:00|18.03|18.03|18.02|18.02|18.03|18.03|18.01|18.01|0
1717617900000|2024-06-05 20:05:00|18.01|18.01|18|18|18.01|18.01|17.98|17.98|0
1717618200000|2024-06-05 20:10:00|18.01|18.01|18.01|18.01|18.04|18.04|18.01|18.01|0
1717618500000|2024-06-05 20:15:00|17.99|17.99|18|18|18|18|17.99|17.99|0
1717618800000|2024-06-05 20:20:00|18.01|18.01|18|18|18.01|18.01|17.99|17.99|0
1717619100000|2024-06-05 20:25:00|18.01|18.01|18.01|18.01|18.01|18.01|18.01|18.01|0
1717619400000|2024-06-05 20:30:00|17.99|17.99|17.99|17.99|17.99|17.99|17.99|17.99|0
1717619700000|2024-06-05 20:35:00|18|18|18.02|18.02|18.02|18.02|18|18|0
1717620000000|2024-06-05 20:40:00|18|18|18|18|18|18|18|18|0
1717621800000|2024-06-05 21:10:00|17.99|17.99|18.01|18.01|18.01|18.01|17.98|17.98|0
1717622100000|2024-06-05 21:15:00|18|18|17.98|17.98|18.01|18.01|17.98|17.98|0
1717622400000|2024-06-05 21:20:00|17.97|17.97|17.97|17.97|17.97|17.97|17.97|17.97|0
1717622700000|2024-06-05 21:25:00|17.96|17.96|17.94|17.94|17.96|17.96|17.93|17.93|0
1717623000000|2024-06-05 21:30:00|17.93|17.93|17.93|17.93|17.93|17.93|17.93|17.93|0
1717623300000|2024-06-05 21:35:00|17.91|17.91|17.91|17.91|17.91|17.91|17.91|17.91|0
1717623900000|2024-06-05 21:45:00|17.96|17.96|17.93|17.93|17.96|17.96|17.93|17.93|0
1717624200000|2024-06-05 21:50:00|17.96|17.96|17.96|17.96|17.96|17.96|17.96|17.96|0
1717624800000|2024-06-05 22:00:00|17.97|17.97|17.97|17.97|17.97|17.97|17.97|17.97|0
1717625100000|2024-06-05 22:05:00|17.93|17.93|17.96|17.96|17.96|17.96|17.93|17.93|0
1717625400000|2024-06-05 22:10:00|17.93|17.93|17.93|17.93|17.93|17.93|17.93|17.93|0
1717627200000|2024-06-05 22:40:00|17.94|17.94|17.9|17.9|17.94|17.94|17.9|17.9|0
1717627500000|2024-06-05 22:45:00|17.96|17.96|17.97|17.97|17.97|17.97|17.96|17.96|0
1717628100000|2024-06-05 22:55:00|17.94|17.94|17.97|17.97|17.97|17.97|17.94|17.94|0
1717628400000|2024-06-05 23:00:00|17.95|17.95|17.96|17.96|17.97|17.97|17.94|17.94|0
1717628700000|2024-06-05 23:05:00|17.94|17.94|17.97|17.97|17.97|17.97|17.94|17.94|0
1717629000000|2024-06-05 23:10:00|17.95|17.95|17.97|17.97|17.97|17.97|17.95|17.95|0
1717629300000|2024-06-05 23:15:00|17.94|17.94|17.92|17.92|17.97|17.97|17.92|17.92|0
1717629600000|2024-06-05 23:20:00|17.96|17.96|17.97|17.97|17.97|17.97|17.96|17.96|0
1717629900000|2024-06-05 23:25:00|17.93|17.93|17.93|17.93|17.93|17.93|17.93|17.93|0
1717630200000|2024-06-05 23:30:00|17.97|17.97|17.96|17.96|17.97|17.97|17.96|17.96|0
1717630500000|2024-06-05 23:35:00|17.97|17.97|17.93|17.93|17.97|17.97|17.93|17.93|0
1717631100000|2024-06-05 23:45:00|17.95|17.95|17.95|17.95|17.95|17.95|17.95|17.95|0
1717631400000|2024-06-05 23:50:00|17.93|17.93|17.93|17.93|17.93|17.93|17.93|17.93|0
1717631700000|2024-06-05 23:55:00|17.92|17.92|17.92|17.92|17.97|17.97|17.92|17.92|0
1717660800000|2024-06-06 08:00:00|17.93|17.93|17.93|17.93|18.05|18.05|17.9|17.9|0
1717661100000|2024-06-06 08:05:00|17.91|17.91|17.89|17.89|17.91|17.91|17.89|17.89|0
1717661400000|2024-06-06 08:10:00|17.92|17.92|17.9|17.9|17.93|17.93|17.9|17.9|0
1717661700000|2024-06-06 08:15:00|17.89|17.89|17.9|17.9|17.9|17.9|17.89|17.89|0
1717662000000|2024-06-06 08:20:00|17.89|17.89|17.9|17.9|17.9|17.9|17.89|17.89|0
1717662300000|2024-06-06 08:25:00|17.89|17.89|17.88|17.88|17.89|17.89|17.88|17.88|0
1717662600000|2024-06-06 08:30:00|17.9|17.9|17.88|17.88|17.91|17.91|17.88|17.88|0
1717662900000|2024-06-06 08:35:00|17.9|17.9|17.91|17.91|17.91|17.91|17.89|17.89|0
1717663200000|2024-06-06 08:40:00|17.88|17.88|17.9|17.9|17.9|17.9|17.88|17.88|0
1717663500000|2024-06-06 08:45:00|17.87|17.87|17.87|17.87|17.87|17.87|17.87|17.87|0
1717663800000|2024-06-06 08:50:00|17.9|17.9|17.9|17.9|17.9|17.9|17.9|17.9|0
1717664100000|2024-06-06 08:55:00|17.87|17.87|17.86|17.86|17.87|17.87|17.86|17.86|0
1717664400000|2024-06-06 09:00:00|17.89|17.89|17.86|17.86|17.89|17.89|17.86|17.86|0
1717664700000|2024-06-06 09:05:00|17.89|17.89|17.89|17.89|17.89|17.89|17.86|17.86|0
1717665000000|2024-06-06 09:10:00|17.88|17.88|17.88|17.88|17.88|17.88|17.88|17.88|0
1717665600000|2024-06-06 09:20:00|17.89|17.89|17.91|17.91|17.91|17.91|17.89|17.89|0
1717665900000|2024-06-06 09:25:00|17.88|17.88|17.91|17.91|17.91|17.91|17.88|17.88|0
1717666200000|2024-06-06 09:30:00|17.9|17.9|17.9|17.9|17.9|17.9|17.9|17.9|0
1717666800000|2024-06-06 09:40:00|17.89|17.89|17.88|17.88|17.89|17.89|17.87|17.87|0
1717667700000|2024-06-06 09:55:00|17.9|17.9|17.89|17.89|17.91|17.91|17.89|17.89|0
1717668000000|2024-06-06 10:00:00|17.88|17.88|17.88|17.88|17.91|17.91|17.88|17.88|0
1717668300000|2024-06-06 10:05:00|17.9|17.9|17.9|17.9|17.9|17.9|17.9|17.9|0
1717668600000|2024-06-06 10:10:00|17.88|17.88|17.88|17.88|17.88|17.88|17.88|17.88|0
1717668900000|2024-06-06 10:15:00|17.87|17.87|17.87|17.87|17.87|17.87|17.87|17.87|0
1717669200000|2024-06-06 10:20:00|17.89|17.89|17.89|17.89|17.89|17.89|17.89|17.89|0
1717669500000|2024-06-06 10:25:00|17.9|17.9|17.9|17.9|17.9|17.9|17.9|17.9|0
1717669800000|2024-06-06 10:30:00|17.91|17.91|17.91|17.91|17.91|17.91|17.9|17.9|0
1717670100000|2024-06-06 10:35:00|17.89|17.89|17.89|17.89|17.89|17.89|17.89|17.89|0
1717670400000|2024-06-06 10:40:00|17.91|17.91|17.91|17.91|17.91|17.91|17.91|17.91|0
1717671000000|2024-06-06 10:50:00|17.9|17.9|17.9|17.9|17.9|17.9|17.9|17.9|0
1717671300000|2024-06-06 10:55:00|17.89|17.89|17.89|17.89|17.89|17.89|17.89|17.89|0
1717671600000|2024-06-06 11:00:00|17.91|17.91|18.18|18.18|18.26|18.26|17.91|17.91|0
1717671900000|2024-06-06 11:05:00|18.22|18.22|18.28|18.28|18.42|18.42|18.1|18.1|0
1717672200000|2024-06-06 11:10:00|18.3|18.3|18.42|18.42|18.47|18.47|18.29|18.29|0
1717672500000|2024-06-06 11:15:00|18.45|18.45|18.64|18.64|18.66|18.66|18.43|18.43|0
1717672800000|2024-06-06 11:20:00|18.68|18.68|18.61|18.61|18.69|18.69|18.55|18.55|0
1717673100000|2024-06-06 11:25:00|18.62|18.62|18.51|18.51|18.63|18.63|18.29|18.29|0
1717673400000|2024-06-06 11:30:00|18.54|18.54|18.36|18.36|18.55|18.55|18.3|18.3|0
1717673700000|2024-06-06 11:35:00|18.38|18.38|18.46|18.46|18.5|18.5|18.37|18.37|0
1717674000000|2024-06-06 11:40:00|18.49|18.49|18.49|18.49|18.54|18.54|18.48|18.48|0
1717674300000|2024-06-06 11:45:00|18.51|18.51|18.55|18.55|18.55|18.55|18.48|18.48|0
1717674600000|2024-06-06 11:50:00|18.53|18.53|18.51|18.51|18.55|18.55|18.47|18.47|0
1717674900000|2024-06-06 11:55:00|18.5|18.5|18.57|18.57|18.58|18.58|18.47|18.47|0
1717675200000|2024-06-06 12:00:00|18.54|18.54|18.55|18.55|18.59|18.59|18.51|18.51|0
1717675500000|2024-06-06 12:05:00|18.56|18.56|18.57|18.57|18.57|18.57|18.54|18.54|0
1717675800000|2024-06-06 12:10:00|18.58|18.58|18.65|18.65|18.68|18.68|18.55|18.55|0
1717676100000|2024-06-06 12:15:00|18.64|18.64|18.63|18.63|18.65|18.65|18.59|18.59|0
1717676400000|2024-06-06 12:20:00|18.62|18.62|18.57|18.57|18.62|18.62|18.54|18.54|0
1717676700000|2024-06-06 12:25:00|18.55|18.55|18.54|18.54|18.57|18.57|18.49|18.49|0
1717677000000|2024-06-06 12:30:00|18.51|18.51|18.5|18.5|18.54|18.54|18.46|18.46|0
1717677300000|2024-06-06 12:35:00|18.49|18.49|18.35|18.35|18.49|18.49|18.35|18.35|0
1717677600000|2024-06-06 12:40:00|18.34|18.34|18.38|18.38|18.38|18.38|18.31|18.31|0
1717677900000|2024-06-06 12:45:00|18.43|18.43|18.43|18.43|18.48|18.48|18.42|18.42|0
1717678200000|2024-06-06 12:50:00|18.44|18.44|18.47|18.47|18.52|18.52|18.41|18.41|0
1717678500000|2024-06-06 12:55:00|18.44|18.44|18.53|18.53|18.54|18.54|18.44|18.44|0
1717678800000|2024-06-06 13:00:00|18.52|18.52|18.58|18.58|18.58|18.58|18.51|18.51|0
1717679100000|2024-06-06 13:05:00|18.56|18.56|18.54|18.54|18.56|18.56|18.52|18.52|0
1717679400000|2024-06-06 13:10:00|18.55|18.55|18.57|18.57|18.62|18.62|18.54|18.54|0
1717679700000|2024-06-06 13:15:00|18.56|18.56|18.54|18.54|18.59|18.59|18.54|18.54|0
1717680000000|2024-06-06 13:20:00|18.58|18.58|18.78|18.78|18.8|18.8|18.57|18.57|0
1717680300000|2024-06-06 13:25:00|18.77|18.77|18.6|18.6|18.79|18.79|18.58|18.58|0
1717680600000|2024-06-06 13:30:00|18.59|18.59|18.59|18.59|18.87|18.87|18.47|18.47|0
1717680900000|2024-06-06 13:35:00|18.6|18.6|18.67|18.67|18.82|18.82|18.6|18.6|0
1717681200000|2024-06-06 13:40:00|18.7|18.7|19.11|19.11|19.13|19.13|18.7|18.7|0
1717681500000|2024-06-06 13:45:00|19.15|19.15|18.79|18.79|19.17|19.17|18.79|18.79|0
1717681800000|2024-06-06 13:50:00|18.82|18.82|18.74|18.74|18.84|18.84|18.59|18.59|0
1717682100000|2024-06-06 13:55:00|18.72|18.72|18.29|18.29|18.72|18.72|18.22|18.22|0
1717682400000|2024-06-06 14:00:00|18.21|18.21|18.35|18.35|18.38|18.38|18.18|18.18|0
1717682700000|2024-06-06 14:05:00|18.34|18.34|18.42|18.42|18.44|18.44|18.26|18.26|0
1717683000000|2024-06-06 14:10:00|18.43|18.43|18.65|18.65|18.65|18.65|18.38|18.38|0
1717683300000|2024-06-06 14:15:00|18.64|18.64|18.61|18.61|18.69|18.69|18.56|18.56|0
1717683600000|2024-06-06 14:20:00|18.62|18.62|18.73|18.73|18.73|18.73|18.55|18.55|0
1717683900000|2024-06-06 14:25:00|18.69|18.69|18.83|18.83|18.83|18.83|18.69|18.69|0
1717684200000|2024-06-06 14:30:00|18.85|18.85|18.88|18.88|19.01|19.01|18.84|18.84|0
1717684500000|2024-06-06 14:35:00|18.89|18.89|18.97|18.97|18.99|18.99|18.79|18.79|0
1717684800000|2024-06-06 14:40:00|18.96|18.96|18.96|18.96|19.01|19.01|18.91|18.91|0
1717685100000|2024-06-06 14:45:00|18.94|18.94|19|19|19.03|19.03|18.88|18.88|0
1717685400000|2024-06-06 14:50:00|18.99|18.99|18.95|18.95|19|19|18.86|18.86|0
1717685700000|2024-06-06 14:55:00|18.97|18.97|19.05|19.05|19.11|19.11|18.95|18.95|0
1717686000000|2024-06-06 15:00:00|19.07|19.07|19.14|19.14|19.15|19.15|19.01|19.01|0
1717686300000|2024-06-06 15:05:00|19.12|19.12|19.11|19.11|19.12|19.12|19|19|0
1717686600000|2024-06-06 15:10:00|19.1|19.1|18.93|18.93|19.11|19.11|18.93|18.93|0
1717686900000|2024-06-06 15:15:00|18.94|18.94|18.94|18.94|18.97|18.97|18.86|18.86|0
1717687200000|2024-06-06 15:20:00|18.96|18.96|19.01|19.01|19.04|19.04|18.96|18.96|0
1717687500000|2024-06-06 15:25:00|19.05|19.05|19.15|19.15|19.18|19.18|19.05|19.05|0
1717687800000|2024-06-06 15:30:00|19.14|19.14|19.22|19.22|19.24|19.24|19.1|19.1|0
1717688100000|2024-06-06 15:35:00|19.21|19.21|19.25|19.25|19.35|19.35|19.21|19.21|0
1717688400000|2024-06-06 15:40:00|19.22|19.22|19.21|19.21|19.27|19.27|19.2|19.2|0
1717688700000|2024-06-06 15:45:00|19.2|19.2|19.15|19.15|19.21|19.21|19.11|19.11|0
1717689000000|2024-06-06 15:50:00|19.16|19.16|19.13|19.13|19.21|19.21|19.12|19.12|0
1717689300000|2024-06-06 15:55:00|19.14|19.14|19.08|19.08|19.21|19.21|19.07|19.07|0
1717689600000|2024-06-06 16:00:00|19.07|19.07|19.06|19.06|19.15|19.15|19.04|19.04|0
1717689900000|2024-06-06 16:05:00|19.07|19.07|19.08|19.08|19.11|19.11|19.03|19.03|0
1717690200000|2024-06-06 16:10:00|19.07|19.07|19.02|19.02|19.07|19.07|19.02|19.02|0
1717690500000|2024-06-06 16:15:00|19|19|19|19|19.02|19.02|18.9|18.9|0
1717690800000|2024-06-06 16:20:00|19.02|19.02|19.01|19.01|19.04|19.04|18.96|18.96|0
1717691100000|2024-06-06 16:25:00|19.02|19.02|19.01|19.01|19.06|19.06|19|19|0
1717691400000|2024-06-06 16:30:00|19|19|18.9|18.9|19.01|19.01|18.9|18.9|0
1717691700000|2024-06-06 16:35:00|18.91|18.91|18.93|18.93|18.95|18.95|18.89|18.89|0
1717692000000|2024-06-06 16:40:00|18.94|18.94|18.92|18.92|19|19|18.91|18.91|0
1717692300000|2024-06-06 16:45:00|18.91|18.91|18.91|18.91|18.94|18.94|18.89|18.89|0
1717692600000|2024-06-06 16:50:00|18.92|18.92|18.94|18.94|18.96|18.96|18.91|18.91|0
1717692900000|2024-06-06 16:55:00|18.93|18.93|18.96|18.96|18.99|18.99|18.89|18.89|0
1717693200000|2024-06-06 17:00:00|18.95|18.95|19.04|19.04|19.05|19.05|18.95|18.95|0
1717693500000|2024-06-06 17:05:00|19.05|19.05|19.04|19.04|19.09|19.09|19.04|19.04|0
1717693800000|2024-06-06 17:10:00|19.05|19.05|19.12|19.12|19.15|19.15|19.04|19.04|0
1717694100000|2024-06-06 17:15:00|19.11|19.11|19.3|19.3|19.3|19.3|19.11|19.11|0
1717694400000|2024-06-06 17:20:00|19.29|19.29|19.34|19.34|19.34|19.34|19.26|19.26|0
1717694700000|2024-06-06 17:25:00|19.33|19.33|19.29|19.29|19.37|19.37|19.29|19.29|0
1717695000000|2024-06-06 17:30:00|19.3|19.3|19.31|19.31|19.32|19.32|19.27|19.27|0
1717695300000|2024-06-06 17:35:00|19.3|19.3|19.38|19.38|19.42|19.42|19.29|19.29|0
1717695600000|2024-06-06 17:40:00|19.35|19.35|19.38|19.38|19.43|19.43|19.34|19.34|0
1717695900000|2024-06-06 17:45:00|19.37|19.37|19.32|19.32|19.4|19.4|19.32|19.32|0
1717696200000|2024-06-06 17:50:00|19.31|19.31|19.3|19.3|19.32|19.32|19.27|19.27|0
1717696500000|2024-06-06 17:55:00|19.29|19.29|19.36|19.36|19.37|19.37|19.29|19.29|0
1717696800000|2024-06-06 18:00:00|19.37|19.37|19.22|19.22|19.39|19.39|19.19|19.19|0
1717697100000|2024-06-06 18:05:00|19.17|19.17|19.15|19.15|19.24|19.24|19.15|19.15|0
1717697400000|2024-06-06 18:10:00|19.14|19.14|19.13|19.13|19.2|19.2|19.12|19.12|0
1717697700000|2024-06-06 18:15:00|19.14|19.14|19.18|19.18|19.21|19.21|19.13|19.13|0
1717698000000|2024-06-06 18:20:00|19.17|19.17|19.19|19.19|19.2|19.2|19.11|19.11|0
1717698300000|2024-06-06 18:25:00|19.2|19.2|19.21|19.21|19.21|19.21|19.17|19.17|0
1717698600000|2024-06-06 18:30:00|19.2|19.2|19.24|19.24|19.25|19.25|19.18|19.18|0
1717698900000|2024-06-06 18:35:00|19.23|19.23|19.25|19.25|19.25|19.25|19.2|19.2|0
1717699200000|2024-06-06 18:40:00|19.26|19.26|19.27|19.27|19.29|19.29|19.26|19.26|0
1717699500000|2024-06-06 18:45:00|19.28|19.28|19.29|19.29|19.35|19.35|19.28|19.28|0
1717699800000|2024-06-06 18:50:00|19.28|19.28|19.23|19.23|19.29|19.29|19.2|19.2|0
1717700100000|2024-06-06 18:55:00|19.22|19.22|19.27|19.27|19.29|19.29|19.22|19.22|0
1717700400000|2024-06-06 19:00:00|19.25|19.25|19.27|19.27|19.3|19.3|19.25|19.25|0
1717700700000|2024-06-06 19:05:00|19.25|19.25|19.33|19.33|19.33|19.33|19.24|19.24|0
1717701000000|2024-06-06 19:10:00|19.32|19.32|19.28|19.28|19.33|19.33|19.28|19.28|0
1717701300000|2024-06-06 19:15:00|19.29|19.29|19.37|19.37|19.39|19.39|19.28|19.28|0
1717701600000|2024-06-06 19:20:00|19.35|19.35|19.3|19.3|19.38|19.38|19.27|19.27|0
1717701900000|2024-06-06 19:25:00|19.33|19.33|19.33|19.33|19.34|19.34|19.23|19.23|0
1717702200000|2024-06-06 19:30:00|19.31|19.31|19.23|19.23|19.32|19.32|19.23|19.23|0
1717702500000|2024-06-06 19:35:00|19.22|19.22|19.11|19.11|19.23|19.23|19.11|19.11|0
1717702800000|2024-06-06 19:40:00|19.1|19.1|19.07|19.07|19.15|19.15|19.07|19.07|0
1717703100000|2024-06-06 19:45:00|19.06|19.06|19.09|19.09|19.1|19.1|19.05|19.05|0
1717703400000|2024-06-06 19:50:00|19.08|19.08|19.02|19.02|19.13|19.13|19.01|19.01|0
1717703700000|2024-06-06 19:55:00|19.07|19.07|19.17|19.17|19.17|19.17|19.07|19.07|0
1717704000000|2024-06-06 20:00:00|19.2|19.2|19.15|19.15|19.2|19.2|19.12|19.12|0
1717704300000|2024-06-06 20:05:00|19.14|19.14|19.15|19.15|19.15|19.15|19.12|19.12|0
1717704600000|2024-06-06 20:10:00|19.14|19.14|19.15|19.15|19.15|19.15|19.14|19.14|0
1717704900000|2024-06-06 20:15:00|19.14|19.14|19.15|19.15|19.17|19.17|19.14|19.14|0
1717705200000|2024-06-06 20:20:00|19.14|19.14|19.15|19.15|19.15|19.15|19.14|19.14|0
1717705500000|2024-06-06 20:25:00|19.17|19.17|19.18|19.18|19.19|19.19|19.17|19.17|0
1717705800000|2024-06-06 20:30:00|19.19|19.19|19.19|19.19|19.19|19.19|19.18|19.18|0
1717706100000|2024-06-06 20:35:00|19.2|19.2|19.19|19.19|19.2|19.2|19.19|19.19|0
1717706400000|2024-06-06 20:40:00|19.2|19.2|19.2|19.2|19.2|19.2|19.2|19.2|0
1717706700000|2024-06-06 20:45:00|19.19|19.19|19.19|19.19|19.19|19.19|19.19|19.19|0
1717707000000|2024-06-06 20:50:00|19.18|19.18|19.19|19.19|19.19|19.19|19.16|19.16|0
1717707300000|2024-06-06 20:55:00|19.18|19.18|19.19|19.19|19.19|19.19|19.17|19.17|0
1717707600000|2024-06-06 21:00:00|19.17|19.17|19.22|19.22|19.22|19.22|19.17|19.17|0
1717707900000|2024-06-06 21:05:00|19.2|19.2|19.25|19.25|19.25|19.25|19.2|19.2|0
1717708200000|2024-06-06 21:10:00|19.22|19.22|19.25|19.25|19.25|19.25|19.22|19.22|0
1717708500000|2024-06-06 21:15:00|19.24|19.24|19.23|19.23|19.26|19.26|19.23|19.23|0
1717708800000|2024-06-06 21:20:00|19.25|19.25|19.26|19.26|19.26|19.26|19.23|19.23|0
1717709100000|2024-06-06 21:25:00|19.25|19.25|19.26|19.26|19.26|19.26|19.24|19.24|0
1717709400000|2024-06-06 21:30:00|19.28|19.28|19.27|19.27|19.32|19.32|19.27|19.27|0
1717709700000|2024-06-06 21:35:00|19.33|19.33|19.27|19.27|19.35|19.35|19.27|19.27|0
1717710000000|2024-06-06 21:40:00|19.26|19.26|19.25|19.25|19.27|19.27|19.23|19.23|0
1717710300000|2024-06-06 21:45:00|19.24|19.24|19.25|19.25|19.25|19.25|19.24|19.24|0
1717710600000|2024-06-06 21:50:00|19.27|19.27|19.27|19.27|19.27|19.27|19.26|19.26|0
1717710900000|2024-06-06 21:55:00|19.25|19.25|19.24|19.24|19.26|19.26|19.24|19.24|0
1717711200000|2024-06-06 22:00:00|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|0
1717711500000|2024-06-06 22:05:00|19.27|19.27|19.28|19.28|19.28|19.28|19.27|19.27|0
1717711800000|2024-06-06 22:10:00|19.25|19.25|19.3|19.3|19.3|19.3|19.25|19.25|0
1717712100000|2024-06-06 22:15:00|19.28|19.28|19.28|19.28|19.29|19.29|19.26|19.26|0
1717712400000|2024-06-06 22:20:00|19.25|19.25|19.26|19.26|19.26|19.26|19.25|19.25|0
1717712700000|2024-06-06 22:25:00|19.25|19.25|19.27|19.27|19.27|19.27|19.25|19.25|0
1717713000000|2024-06-06 22:30:00|19.28|19.28|19.32|19.32|19.34|19.34|19.27|19.27|0
1717713300000|2024-06-06 22:35:00|19.28|19.28|19.31|19.31|19.36|19.36|19.28|19.28|0
1717713600000|2024-06-06 22:40:00|19.3|19.3|19.3|19.3|19.3|19.3|19.3|19.3|0
1717713900000|2024-06-06 22:45:00|19.31|19.31|19.32|19.32|19.33|19.33|19.3|19.3|0
1717714200000|2024-06-06 22:50:00|19.33|19.33|19.32|19.32|19.34|19.34|19.32|19.32|0
1717714500000|2024-06-06 22:55:00|19.31|19.31|19.32|19.32|19.32|19.32|19.31|19.31|0
1717714800000|2024-06-06 23:00:00|19.33|19.33|19.35|19.35|19.35|19.35|19.31|19.31|0
1717715100000|2024-06-06 23:05:00|19.34|19.34|19.38|19.38|19.41|19.41|19.31|19.31|0
1717715400000|2024-06-06 23:10:00|19.4|19.4|19.31|19.31|19.4|19.4|19.3|19.3|0
1717715700000|2024-06-06 23:15:00|19.36|19.36|19.3|19.3|19.37|19.37|19.3|19.3|0
1717716000000|2024-06-06 23:20:00|19.32|19.32|19.35|19.35|19.35|19.35|19.3|19.3|0
1717716300000|2024-06-06 23:25:00|19.31|19.31|19.35|19.35|19.37|19.37|19.31|19.31|0
1717716600000|2024-06-06 23:30:00|19.36|19.36|19.4|19.4|19.42|19.42|19.35|19.35|0
1717716900000|2024-06-06 23:35:00|19.39|19.39|19.36|19.36|19.42|19.42|19.36|19.36|0
1717717200000|2024-06-06 23:40:00|19.39|19.39|19.45|19.45|19.45|19.45|19.39|19.39|0
1717717500000|2024-06-06 23:45:00|19.42|19.42|19.47|19.47|19.47|19.47|19.42|19.42|0
1717717800000|2024-06-06 23:50:00|19.46|19.46|19.46|19.46|19.47|19.47|19.45|19.45|0
1717718100000|2024-06-06 23:55:00|19.47|19.47|19.54|19.54|19.56|19.56|19.46|19.46|0
1717718400000|2024-06-07 00:00:00|19.55|19.55|19.55|19.55|19.55|19.55|19.55|19.55|0
1717747200000|2024-06-07 08:00:00|19.77|19.77|19.8|19.8|19.87|19.87|19.76|19.76|0
1717747500000|2024-06-07 08:05:00|19.76|19.76|19.86|19.86|19.86|19.86|19.74|19.74|0
1717747800000|2024-06-07 08:10:00|19.92|19.92|19.91|19.91|19.93|19.93|19.83|19.83|0
1717748100000|2024-06-07 08:15:00|19.89|19.89|19.88|19.88|19.89|19.89|19.77|19.77|0
1717748400000|2024-06-07 08:20:00|19.83|19.83|19.87|19.87|19.91|19.91|19.78|19.78|0
1717748700000|2024-06-07 08:25:00|19.83|19.83|19.81|19.81|19.88|19.88|19.79|19.79|0
1717749000000|2024-06-07 08:30:00|19.79|19.79|19.77|19.77|19.85|19.85|19.77|19.77|0
1717749300000|2024-06-07 08:35:00|19.8|19.8|19.75|19.75|19.8|19.8|19.73|19.73|0
1717749600000|2024-06-07 08:40:00|19.76|19.76|19.76|19.76|19.77|19.77|19.73|19.73|0
1717749900000|2024-06-07 08:45:00|19.77|19.77|19.74|19.74|19.77|19.77|19.73|19.73|0
1717750200000|2024-06-07 08:50:00|19.76|19.76|19.76|19.76|19.76|19.76|19.72|19.72|0
1717750500000|2024-06-07 08:55:00|19.75|19.75|19.73|19.73|19.75|19.75|19.72|19.72|0
1717750800000|2024-06-07 09:00:00|19.76|19.76|19.66|19.66|19.76|19.76|19.66|19.66|0
1717751100000|2024-06-07 09:05:00|19.65|19.65|19.71|19.71|19.71|19.71|19.65|19.65|0
1717751400000|2024-06-07 09:10:00|19.69|19.69|19.71|19.71|19.72|19.72|19.69|19.69|0
1717751700000|2024-06-07 09:15:00|19.72|19.72|19.75|19.75|19.77|19.77|19.7|19.7|0
1717752000000|2024-06-07 09:20:00|19.76|19.76|19.71|19.71|19.77|19.77|19.71|19.71|0
1717752300000|2024-06-07 09:25:00|19.64|19.64|19.72|19.72|19.72|19.72|19.64|19.64|0
1717752600000|2024-06-07 09:30:00|19.71|19.71|19.69|19.69|19.71|19.71|19.66|19.66|0
1717752900000|2024-06-07 09:35:00|19.7|19.7|19.82|19.82|19.82|19.82|19.66|19.66|0
1717753200000|2024-06-07 09:40:00|19.83|19.83|19.81|19.81|19.83|19.83|19.81|19.81|0
1717753500000|2024-06-07 09:45:00|19.83|19.83|19.81|19.81|19.84|19.84|19.81|19.81|0
1717753800000|2024-06-07 09:50:00|19.78|19.78|19.81|19.81|19.84|19.84|19.76|19.76|0
1717754100000|2024-06-07 09:55:00|19.82|19.82|19.86|19.86|19.88|19.88|19.82|19.82|0
1717754400000|2024-06-07 10:00:00|19.84|19.84|19.88|19.88|19.93|19.93|19.82|19.82|0
1717754700000|2024-06-07 10:05:00|19.86|19.86|19.71|19.71|19.88|19.88|19.71|19.71|0
1717755000000|2024-06-07 10:10:00|19.67|19.67|19.72|19.72|19.72|19.72|19.67|19.67|0
1717755300000|2024-06-07 10:15:00|19.68|19.68|19.69|19.69|19.69|19.69|19.67|19.67|0
1717755600000|2024-06-07 10:20:00|19.68|19.68|19.72|19.72|19.75|19.75|19.67|19.67|0
1717755900000|2024-06-07 10:25:00|19.74|19.74|19.72|19.72|19.74|19.74|19.71|19.71|0
1717756200000|2024-06-07 10:30:00|19.71|19.71|19.67|19.67|19.71|19.71|19.67|19.67|0
1717756500000|2024-06-07 10:35:00|19.68|19.68|19.67|19.67|19.68|19.68|19.62|19.62|0
1717756800000|2024-06-07 10:40:00|19.66|19.66|19.55|19.55|19.66|19.66|19.55|19.55|0
1717757100000|2024-06-07 10:45:00|19.59|19.59|19.48|19.48|19.59|19.59|19.47|19.47|0
1717757400000|2024-06-07 10:50:00|19.5|19.5|19.39|19.39|19.52|19.52|19.3|19.3|0
1717757700000|2024-06-07 10:55:00|19.43|19.43|19.27|19.27|19.47|19.47|19.26|19.26|0
1717758000000|2024-06-07 11:00:00|19.3|19.3|19.3|19.3|19.37|19.37|19.28|19.28|0
1717758300000|2024-06-07 11:05:00|19.34|19.34|19.31|19.31|19.37|19.37|19.3|19.3|0
1717758600000|2024-06-07 11:10:00|19.32|19.32|19.32|19.32|19.35|19.35|19.28|19.28|0
1717758900000|2024-06-07 11:15:00|19.35|19.35|19.35|19.35|19.35|19.35|19.32|19.32|0
1717759200000|2024-06-07 11:20:00|19.33|19.33|19.32|19.32|19.36|19.36|19.32|19.32|0
1717759500000|2024-06-07 11:25:00|19.33|19.33|19.34|19.34|19.34|19.34|19.29|19.29|0
1717759800000|2024-06-07 11:30:00|19.3|19.3|19.3|19.3|19.34|19.34|19.3|19.3|0
1717760100000|2024-06-07 11:35:00|19.32|19.32|19.33|19.33|19.39|19.39|19.31|19.31|0
1717760400000|2024-06-07 11:40:00|19.32|19.32|19.31|19.31|19.35|19.35|19.3|19.3|0
1717760700000|2024-06-07 11:45:00|19.3|19.3|19.21|19.21|19.3|19.3|19.21|19.21|0
1717761000000|2024-06-07 11:50:00|19.23|19.23|19.26|19.26|19.26|19.26|19.2|19.2|0
1717761300000|2024-06-07 11:55:00|19.22|19.22|19.3|19.3|19.3|19.3|19.22|19.22|0
1717761600000|2024-06-07 12:00:00|19.35|19.35|19.33|19.33|19.87|19.87|19.14|19.14|0
1717761900000|2024-06-07 12:05:00|19.3|19.3|19.33|19.33|19.35|19.35|19.29|19.29|0
1717762200000|2024-06-07 12:10:00|19.36|19.36|19.31|19.31|19.36|19.36|19.22|19.22|0
1717762500000|2024-06-07 12:15:00|19.33|19.33|19.29|19.29|19.33|19.33|19.27|19.27|0
1717762800000|2024-06-07 12:20:00|19.26|19.26|19.28|19.28|19.33|19.33|19.26|19.26|0
1717763100000|2024-06-07 12:25:00|19.27|19.27|19.32|19.32|19.35|19.35|19.27|19.27|0
1717763400000|2024-06-07 12:30:00|19.31|19.31|18.79|18.79|19.31|19.31|18.74|18.74|0
1717763700000|2024-06-07 12:35:00|18.77|18.77|18.82|18.82|18.82|18.82|18.52|18.52|0
1717764000000|2024-06-07 12:40:00|18.9|18.9|18.77|18.77|18.9|18.9|18.77|18.77|0
1717764300000|2024-06-07 12:45:00|18.76|18.76|18.8|18.8|18.82|18.82|18.64|18.64|0
1717764600000|2024-06-07 12:50:00|18.81|18.81|18.79|18.79|18.81|18.81|18.72|18.72|0
1717764900000|2024-06-07 12:55:00|18.76|18.76|18.82|18.82|18.86|18.86|18.76|18.76|0
1717765200000|2024-06-07 13:00:00|18.85|18.85|18.8|18.8|18.9|18.9|18.74|18.74|0
1717765500000|2024-06-07 13:05:00|18.79|18.79|18.83|18.83|18.9|18.9|18.78|18.78|0
1717765800000|2024-06-07 13:10:00|18.85|18.85|18.84|18.84|18.87|18.87|18.8|18.8|0
1717766100000|2024-06-07 13:15:00|18.8|18.8|18.89|18.89|18.91|18.91|18.8|18.8|0
1717766400000|2024-06-07 13:20:00|18.88|18.88|18.8|18.8|18.88|18.88|18.77|18.77|0
1717766700000|2024-06-07 13:25:00|18.84|18.84|18.79|18.79|18.85|18.85|18.76|18.76|0
1717767000000|2024-06-07 13:30:00|18.81|18.81|18.99|18.99|19.19|19.19|18.81|18.81|0
1717767300000|2024-06-07 13:35:00|19.02|19.02|19.11|19.11|19.14|19.14|18.96|18.96|0
1717767600000|2024-06-07 13:40:00|19.14|19.14|19.4|19.4|19.4|19.4|19.05|19.05|0
1717767900000|2024-06-07 13:45:00|19.36|19.36|19.27|19.27|19.37|19.37|19.16|19.16|0
1717768200000|2024-06-07 13:50:00|19.29|19.29|19.52|19.52|19.52|19.52|19.29|19.29|0
1717768500000|2024-06-07 13:55:00|19.51|19.51|19.53|19.53|19.55|19.55|19.41|19.41|0
1717768800000|2024-06-07 14:00:00|19.55|19.55|19.65|19.65|19.67|19.67|19.49|19.49|0
1717769100000|2024-06-07 14:05:00|19.64|19.64|19.67|19.67|19.68|19.68|19.52|19.52|0
1717769400000|2024-06-07 14:10:00|19.65|19.65|19.73|19.73|19.79|19.79|19.61|19.61|0
1717769700000|2024-06-07 14:15:00|19.74|19.74|19.56|19.56|19.76|19.76|19.56|19.56|0
1717770000000|2024-06-07 14:20:00|19.55|19.55|19.3|19.3|19.55|19.55|19.27|19.27|0
1717770300000|2024-06-07 14:25:00|19.31|19.31|19.48|19.48|19.5|19.5|19.31|19.31|0
1717770600000|2024-06-07 14:30:00|19.47|19.47|19.38|19.38|19.52|19.52|19.33|19.33|0
1717770900000|2024-06-07 14:35:00|19.39|19.39|19.56|19.56|19.6|19.6|19.39|19.39|0
1717771200000|2024-06-07 14:40:00|19.58|19.58|19.63|19.63|19.63|19.63|19.57|19.57|0
1717771500000|2024-06-07 14:45:00|19.61|19.61|19.58|19.58|19.66|19.66|19.56|19.56|0
1717771800000|2024-06-07 14:50:00|19.57|19.57|19.55|19.55|19.6|19.6|19.5|19.5|0
1717772100000|2024-06-07 14:55:00|19.53|19.53|19.53|19.53|19.55|19.55|19.5|19.5|0
1717772400000|2024-06-07 15:00:00|19.54|19.54|19.5|19.5|19.56|19.56|19.48|19.48|0
1717772700000|2024-06-07 15:05:00|19.51|19.51|19.48|19.48|19.54|19.54|19.44|19.44|0
1717773000000|2024-06-07 15:10:00|19.47|19.47|19.5|19.5|19.5|19.5|19.44|19.44|0
1717773300000|2024-06-07 15:15:00|19.49|19.49|19.4|19.4|19.55|19.55|19.4|19.4|0
1717773600000|2024-06-07 15:20:00|19.39|19.39|19.42|19.42|19.44|19.44|19.35|19.35|0
1717773900000|2024-06-07 15:25:00|19.43|19.43|19.53|19.53|19.53|19.53|19.4|19.4|0
1717774200000|2024-06-07 15:30:00|19.56|19.56|19.45|19.45|19.56|19.56|19.44|19.44|0
1717774500000|2024-06-07 15:35:00|19.46|19.46|19.43|19.43|19.47|19.47|19.42|19.42|0
1717774800000|2024-06-07 15:40:00|19.44|19.44|19.39|19.39|19.46|19.46|19.39|19.39|0
1717775100000|2024-06-07 15:45:00|19.4|19.4|19.48|19.48|19.48|19.48|19.38|19.38|0
1717775400000|2024-06-07 15:50:00|19.49|19.49|19.5|19.5|19.5|19.5|19.44|19.44|0
1717775700000|2024-06-07 15:55:00|19.51|19.51|19.55|19.55|19.56|19.56|19.49|19.49|0
1717776000000|2024-06-07 16:00:00|19.54|19.54|19.55|19.55|19.59|19.59|19.53|19.53|0
1717776300000|2024-06-07 16:05:00|19.54|19.54|19.47|19.47|19.55|19.55|19.45|19.45|0
1717776600000|2024-06-07 16:10:00|19.46|19.46|19.53|19.53|19.59|19.59|19.46|19.46|0
1717776900000|2024-06-07 16:15:00|19.52|19.52|19.52|19.52|19.53|19.53|19.49|19.49|0
1717777200000|2024-06-07 16:20:00|19.5|19.5|19.51|19.51|19.51|19.51|19.47|19.47|0
1717777500000|2024-06-07 16:25:00|19.52|19.52|19.53|19.53|19.6|19.6|19.51|19.51|0
1717777800000|2024-06-07 16:30:00|19.54|19.54|19.46|19.46|19.55|19.55|19.45|19.45|0
1717778100000|2024-06-07 16:35:00|19.47|19.47|19.43|19.43|19.47|19.47|19.42|19.42|0
1717778400000|2024-06-07 16:40:00|19.41|19.41|19.35|19.35|19.45|19.45|19.35|19.35|0
1717778700000|2024-06-07 16:45:00|19.34|19.34|19.19|19.19|19.34|19.34|19.15|19.15|0
1717779000000|2024-06-07 16:50:00|19.21|19.21|19.34|19.34|19.34|19.34|19.19|19.19|0
1717779300000|2024-06-07 16:55:00|19.33|19.33|19.3|19.3|19.39|19.39|19.29|19.29|0
1717779600000|2024-06-07 17:00:00|19.29|19.29|19.16|19.16|19.29|19.29|19.15|19.15|0
1717779900000|2024-06-07 17:05:00|19.15|19.15|19.1|19.1|19.16|19.16|19.08|19.08|0
1717780200000|2024-06-07 17:10:00|19.09|19.09|19.07|19.07|19.11|19.11|19.06|19.06|0
1717780500000|2024-06-07 17:15:00|19.08|19.08|19.05|19.05|19.09|19.09|19|19|0
1717780800000|2024-06-07 17:20:00|19.04|19.04|19.03|19.03|19.05|19.05|19|19|0
1717781100000|2024-06-07 17:25:00|19.04|19.04|18.99|18.99|19.05|19.05|18.97|18.97|0
1717781400000|2024-06-07 17:30:00|19|19|18.98|18.98|19.02|19.02|18.98|18.98|0
1717781700000|2024-06-07 17:35:00|18.96|18.96|18.97|18.97|19.01|19.01|18.95|18.95|0
1717782000000|2024-06-07 17:40:00|18.96|18.96|18.96|18.96|18.97|18.97|18.94|18.94|0
1717782300000|2024-06-07 17:45:00|18.97|18.97|19.06|19.06|19.09|19.09|18.96|18.96|0
1717782600000|2024-06-07 17:50:00|19.07|19.07|19.03|19.03|19.12|19.12|19.03|19.03|0
1717782900000|2024-06-07 17:55:00|19.02|19.02|18.88|18.88|19.02|19.02|18.86|18.86|0
1717783200000|2024-06-07 18:00:00|18.86|18.86|18.74|18.74|18.87|18.87|18.73|18.73|0
1717783500000|2024-06-07 18:05:00|18.72|18.72|18.69|18.69|18.79|18.79|18.65|18.65|0
1717783800000|2024-06-07 18:10:00|18.71|18.71|18.53|18.53|18.72|18.72|18.53|18.53|0
1717784100000|2024-06-07 18:15:00|18.51|18.51|18.59|18.59|18.68|18.68|18.51|18.51|0
1717784400000|2024-06-07 18:20:00|18.6|18.6|18.67|18.67|18.69|18.69|18.6|18.6|0
1717784700000|2024-06-07 18:25:00|18.68|18.68|18.69|18.69|18.74|18.74|18.66|18.66|0
1717785000000|2024-06-07 18:30:00|18.68|18.68|18.74|18.74|18.78|18.78|18.68|18.68|0
1717785300000|2024-06-07 18:35:00|18.75|18.75|18.71|18.71|18.79|18.79|18.7|18.7|0
1717785600000|2024-06-07 18:40:00|18.7|18.7|18.74|18.74|18.74|18.74|18.68|18.68|0
1717785900000|2024-06-07 18:45:00|18.73|18.73|18.72|18.72|18.74|18.74|18.68|18.68|0
1717786200000|2024-06-07 18:50:00|18.73|18.73|18.78|18.78|18.78|18.78|18.68|18.68|0
1717786500000|2024-06-07 18:55:00|18.77|18.77|18.71|18.71|18.78|18.78|18.69|18.69|0
1717786800000|2024-06-07 19:00:00|18.68|18.68|18.69|18.69|18.71|18.71|18.65|18.65|0
1717787100000|2024-06-07 19:05:00|18.7|18.7|18.64|18.64|18.7|18.7|18.64|18.64|0
1717787400000|2024-06-07 19:10:00|18.66|18.66|18.69|18.69|18.69|18.69|18.6|18.6|0
1717787700000|2024-06-07 19:15:00|18.7|18.7|18.56|18.56|18.7|18.7|18.56|18.56|0
1717788000000|2024-06-07 19:20:00|18.57|18.57|18.58|18.58|18.59|18.59|18.54|18.54|0
1717788300000|2024-06-07 19:25:00|18.57|18.57|18.59|18.59|18.63|18.63|18.57|18.57|0
1717788600000|2024-06-07 19:30:00|18.57|18.57|18.64|18.64|18.66|18.66|18.57|18.57|0
1717788900000|2024-06-07 19:35:00|18.63|18.63|18.59|18.59|18.64|18.64|18.58|18.58|0
1717789200000|2024-06-07 19:40:00|18.6|18.6|18.62|18.62|18.63|18.63|18.59|18.59|0
1717789500000|2024-06-07 19:45:00|18.61|18.61|18.66|18.66|18.66|18.66|18.58|18.58|0
1717789800000|2024-06-07 19:50:00|18.65|18.65|18.63|18.63|18.69|18.69|18.61|18.61|0
1717790100000|2024-06-07 19:55:00|18.61|18.61|18.53|18.53|18.61|18.61|18.52|18.52|0
1717790400000|2024-06-07 20:00:00|18.54|18.54|18.54|18.54|18.55|18.55|18.52|18.52|0
1718006400000|2024-06-10 08:00:00|18.59|18.59|18.68|18.68|18.7|18.7|18.59|18.59|0
1718006700000|2024-06-10 08:05:00|18.69|18.69|18.64|18.64|18.72|18.72|18.64|18.64|0
1718007000000|2024-06-10 08:10:00|18.63|18.63|18.65|18.65|18.69|18.69|18.62|18.62|0
1718007300000|2024-06-10 08:15:00|18.64|18.64|18.64|18.64|18.64|18.64|18.64|18.64|0
1718007600000|2024-06-10 08:20:00|18.65|18.65|18.65|18.65|18.66|18.66|18.64|18.64|0
1718007900000|2024-06-10 08:25:00|18.66|18.66|18.66|18.66|18.66|18.66|18.65|18.65|0
1718008200000|2024-06-10 08:30:00|18.64|18.64|18.65|18.65|18.66|18.66|18.64|18.64|0
1718008500000|2024-06-10 08:35:00|18.66|18.66|18.66|18.66|18.66|18.66|18.64|18.64|0
1718008800000|2024-06-10 08:40:00|18.64|18.64|18.64|18.64|18.66|18.66|18.64|18.64|0
1718009100000|2024-06-10 08:45:00|18.63|18.63|18.63|18.63|18.63|18.63|18.63|18.63|0
1718009400000|2024-06-10 08:50:00|18.61|18.61|18.59|18.59|18.61|18.61|18.59|18.59|0
1718009700000|2024-06-10 08:55:00|18.55|18.55|18.62|18.62|18.62|18.62|18.55|18.55|0
1718010600000|2024-06-10 09:10:00|18.6|18.6|18.58|18.58|18.6|18.6|18.58|18.58|0
1718010900000|2024-06-10 09:15:00|18.6|18.6|18.59|18.59|18.6|18.6|18.58|18.58|0
1718011200000|2024-06-10 09:20:00|18.58|18.58|18.6|18.6|18.6|18.6|18.58|18.58|0
1718011500000|2024-06-10 09:25:00|18.61|18.61|18.63|18.63|18.63|18.63|18.61|18.61|0
1718011800000|2024-06-10 09:30:00|18.62|18.62|18.58|18.58|18.62|18.62|18.57|18.57|0
1718012100000|2024-06-10 09:35:00|18.69|18.69|18.64|18.64|18.69|18.69|18.6|18.6|0
1718012400000|2024-06-10 09:40:00|18.66|18.66|18.65|18.65|18.66|18.66|18.65|18.65|0
1718012700000|2024-06-10 09:45:00|18.62|18.62|18.59|18.59|18.62|18.62|18.59|18.59|0
1718013000000|2024-06-10 09:50:00|18.61|18.61|18.61|18.61|18.61|18.61|18.61|18.61|0
1718013300000|2024-06-10 09:55:00|18.62|18.62|18.6|18.6|18.63|18.63|18.6|18.6|0
1718013600000|2024-06-10 10:00:00|18.62|18.62|18.6|18.6|18.62|18.62|18.6|18.6|0
1718013900000|2024-06-10 10:05:00|18.62|18.62|18.63|18.63|18.63|18.63|18.6|18.6|0
1718014200000|2024-06-10 10:10:00|18.62|18.62|18.62|18.62|18.62|18.62|18.62|18.62|0
1718014500000|2024-06-10 10:15:00|18.6|18.6|18.64|18.64|18.64|18.64|18.59|18.59|0
1718014800000|2024-06-10 10:20:00|18.6|18.6|18.62|18.62|18.62|18.62|18.6|18.6|0
1718015100000|2024-06-10 10:25:00|18.63|18.63|18.64|18.64|18.64|18.64|18.63|18.63|0
1718015400000|2024-06-10 10:30:00|18.67|18.67|18.66|18.66|18.67|18.67|18.65|18.65|0
1718015700000|2024-06-10 10:35:00|18.65|18.65|18.65|18.65|18.65|18.65|18.64|18.64|0
1718016000000|2024-06-10 10:40:00|18.64|18.64|18.68|18.68|18.7|18.7|18.64|18.64|0
1718016300000|2024-06-10 10:45:00|18.69|18.69|18.69|18.69|18.69|18.69|18.69|18.69|0
1718016900000|2024-06-10 10:55:00|18.68|18.68|18.64|18.64|18.69|18.69|18.64|18.64|0
1718017200000|2024-06-10 11:00:00|18.66|18.66|18.64|18.64|18.66|18.66|18.61|18.61|0
1718017500000|2024-06-10 11:05:00|18.62|18.62|18.64|18.64|18.64|18.64|18.6|18.6|0
1718018100000|2024-06-10 11:15:00|18.62|18.62|18.64|18.64|18.64|18.64|18.62|18.62|0
1718018400000|2024-06-10 11:20:00|18.62|18.62|18.61|18.61|18.62|18.62|18.61|18.61|0
1718018700000|2024-06-10 11:25:00|18.62|18.62|18.61|18.61|18.63|18.63|18.61|18.61|0
1718019000000|2024-06-10 11:30:00|18.64|18.64|18.64|18.64|18.64|18.64|18.64|18.64|0
1718019300000|2024-06-10 11:35:00|18.63|18.63|18.63|18.63|18.63|18.63|18.63|18.63|0
1718019600000|2024-06-10 11:40:00|18.64|18.64|18.63|18.63|18.64|18.64|18.63|18.63|0
1718019900000|2024-06-10 11:45:00|18.62|18.62|18.63|18.63|18.63|18.63|18.6|18.6|0
1718020200000|2024-06-10 11:50:00|18.61|18.61|18.62|18.62|18.63|18.63|18.61|18.61|0
1718020500000|2024-06-10 11:55:00|18.61|18.61|18.56|18.56|18.61|18.61|18.56|18.56|0
1718020800000|2024-06-10 12:00:00|18.68|18.68|18.61|18.61|18.68|18.68|18.61|18.61|0
1718021100000|2024-06-10 12:05:00|18.62|18.62|18.58|18.58|18.62|18.62|18.57|18.57|0
1718021400000|2024-06-10 12:10:00|18.57|18.57|18.58|18.58|18.61|18.61|18.57|18.57|0
1718021700000|2024-06-10 12:15:00|18.59|18.59|18.58|18.58|18.59|18.59|18.58|18.58|0
1718022000000|2024-06-10 12:20:00|18.59|18.59|18.59|18.59|18.6|18.6|18.59|18.59|0
1718022300000|2024-06-10 12:25:00|18.6|18.6|18.6|18.6|18.6|18.6|18.59|18.59|0
1718022600000|2024-06-10 12:30:00|18.59|18.59|18.57|18.57|18.59|18.59|18.57|18.57|0
1718022900000|2024-06-10 12:35:00|18.55|18.55|18.54|18.54|18.59|18.59|18.53|18.53|0
1718023200000|2024-06-10 12:40:00|18.55|18.55|18.52|18.52|18.55|18.55|18.52|18.52|0
1718023500000|2024-06-10 12:45:00|18.54|18.54|18.54|18.54|18.55|18.55|18.54|18.54|0
1718023800000|2024-06-10 12:50:00|18.51|18.51|18.53|18.53|18.57|18.57|18.51|18.51|0
1718024100000|2024-06-10 12:55:00|18.51|18.51|18.49|18.49|18.51|18.51|18.49|18.49|0
1718024400000|2024-06-10 13:00:00|18.52|18.52|18.5|18.5|18.52|18.52|18.5|18.5|0
1718024700000|2024-06-10 13:05:00|18.51|18.51|18.44|18.44|18.52|18.52|18.43|18.43|0
1718025000000|2024-06-10 13:10:00|18.47|18.47|18.45|18.45|18.49|18.49|18.45|18.45|0
1718025300000|2024-06-10 13:15:00|18.46|18.46|18.47|18.47|18.5|18.5|18.46|18.46|0
1718025600000|2024-06-10 13:20:00|18.46|18.46|18.44|18.44|18.47|18.47|18.44|18.44|0
1718025900000|2024-06-10 13:25:00|18.5|18.5|18.58|18.58|18.59|18.59|18.48|18.48|0
1718026200000|2024-06-10 13:30:00|18.47|18.47|18.79|18.79|18.93|18.93|18.47|18.47|0
1718026500000|2024-06-10 13:35:00|18.81|18.81|18.95|18.95|18.97|18.97|18.79|18.79|0
1718026800000|2024-06-10 13:40:00|18.97|18.97|18.83|18.83|18.97|18.97|18.79|18.79|0
1718027100000|2024-06-10 13:45:00|18.82|18.82|18.92|18.92|18.94|18.94|18.82|18.82|0
1718027400000|2024-06-10 13:50:00|18.94|18.94|18.83|18.83|19|19|18.82|18.82|0
1718027700000|2024-06-10 13:55:00|18.84|18.84|18.9|18.9|18.94|18.94|18.82|18.82|0
1718028000000|2024-06-10 14:00:00|18.88|18.88|18.98|18.98|19.06|19.06|18.85|18.85|0
1718028300000|2024-06-10 14:05:00|18.97|18.97|19.06|19.06|19.07|19.07|18.89|18.89|0
1718028600000|2024-06-10 14:10:00|19.07|19.07|19.02|19.02|19.1|19.1|18.98|18.98|0
1718028900000|2024-06-10 14:15:00|19.01|19.01|19.09|19.09|19.11|19.11|18.97|18.97|0
1718029200000|2024-06-10 14:20:00|19.07|19.07|19.2|19.2|19.2|19.2|19.07|19.07|0
1718029500000|2024-06-10 14:25:00|19.19|19.19|19.25|19.25|19.26|19.26|19.19|19.19|0
1718029800000|2024-06-10 14:30:00|19.24|19.24|19.25|19.25|19.3|19.3|19.22|19.22|0
1718030100000|2024-06-10 14:35:00|19.26|19.26|19.16|19.16|19.26|19.26|19.15|19.15|0
1718030400000|2024-06-10 14:40:00|19.15|19.15|19.19|19.19|19.24|19.24|19.15|19.15|0
1718030700000|2024-06-10 14:45:00|19.17|19.17|19.2|19.2|19.22|19.22|19.15|19.15|0
1718031000000|2024-06-10 14:50:00|19.19|19.19|19.12|19.12|19.21|19.21|19.09|19.09|0
1718031300000|2024-06-10 14:55:00|19.11|19.11|19.11|19.11|19.14|19.14|19.09|19.09|0
1718031600000|2024-06-10 15:00:00|19.12|19.12|19.2|19.2|19.21|19.21|19.12|19.12|0
1718031900000|2024-06-10 15:05:00|19.19|19.19|19.17|19.17|19.2|19.2|19.13|19.13|0
1718032200000|2024-06-10 15:10:00|19.16|19.16|19.25|19.25|19.27|19.27|19.16|19.16|0
1718032500000|2024-06-10 15:15:00|19.26|19.26|19.27|19.27|19.29|19.29|19.24|19.24|0
1718032800000|2024-06-10 15:20:00|19.28|19.28|19.26|19.26|19.3|19.3|19.22|19.22|0
1718033100000|2024-06-10 15:25:00|19.25|19.25|19.25|19.25|19.28|19.28|19.23|19.23|0
1718033400000|2024-06-10 15:30:00|19.24|19.24|19.26|19.26|19.28|19.28|19.22|19.22|0
1718033700000|2024-06-10 15:35:00|19.25|19.25|19.25|19.25|19.28|19.28|19.23|19.23|0
1718034000000|2024-06-10 15:40:00|19.26|19.26|19.23|19.23|19.29|19.29|19.23|19.23|0
1718034300000|2024-06-10 15:45:00|19.24|19.24|19.26|19.26|19.26|19.26|19.2|19.2|0
1718034600000|2024-06-10 15:50:00|19.27|19.27|19.31|19.31|19.31|19.31|19.26|19.26|0
1718034900000|2024-06-10 15:55:00|19.33|19.33|19.27|19.27|19.33|19.33|19.26|19.26|0
1718035200000|2024-06-10 16:00:00|19.28|19.28|19.35|19.35|19.35|19.35|19.27|19.27|0
1718035500000|2024-06-10 16:05:00|19.34|19.34|19.33|19.33|19.36|19.36|19.22|19.22|0
1718035800000|2024-06-10 16:10:00|19.34|19.34|19.34|19.34|19.35|19.35|19.32|19.32|0
1718036100000|2024-06-10 16:15:00|19.35|19.35|19.35|19.35|19.38|19.38|19.32|19.32|0
1718036400000|2024-06-10 16:20:00|19.36|19.36|19.31|19.31|19.36|19.36|19.29|19.29|0
1718036700000|2024-06-10 16:25:00|19.33|19.33|19.26|19.26|19.33|19.33|19.22|19.22|0
1718037000000|2024-06-10 16:30:00|19.25|19.25|19.34|19.34|19.35|19.35|19.25|19.25|0
1718037300000|2024-06-10 16:35:00|19.36|19.36|19.38|19.38|19.39|19.39|19.35|19.35|0
1718037600000|2024-06-10 16:40:00|19.37|19.37|19.47|19.47|19.47|19.47|19.37|19.37|0
1718037900000|2024-06-10 16:45:00|19.45|19.45|19.37|19.37|19.45|19.45|19.37|19.37|0
1718038200000|2024-06-10 16:50:00|19.38|19.38|19.3|19.3|19.39|19.39|19.28|19.28|0
1718038500000|2024-06-10 16:55:00|19.31|19.31|19.31|19.31|19.35|19.35|19.3|19.3|0
1718038800000|2024-06-10 17:00:00|19.32|19.32|19.32|19.32|19.33|19.33|19.27|19.27|0
1718039100000|2024-06-10 17:05:00|19.31|19.31|19.35|19.35|19.35|19.35|19.3|19.3|0
1718039400000|2024-06-10 17:10:00|19.37|19.37|19.44|19.44|19.44|19.44|19.36|19.36|0
1718039700000|2024-06-10 17:15:00|19.43|19.43|19.44|19.44|19.45|19.45|19.42|19.42|0
1718040000000|2024-06-10 17:20:00|19.43|19.43|19.51|19.51|19.51|19.51|19.43|19.43|0
1718040300000|2024-06-10 17:25:00|19.52|19.52|19.49|19.49|19.52|19.52|19.48|19.48|0
1718040600000|2024-06-10 17:30:00|19.47|19.47|19.51|19.51|19.53|19.53|19.47|19.47|0
1718040900000|2024-06-10 17:35:00|19.52|19.52|19.51|19.51|19.58|19.58|19.5|19.5|0
1718041200000|2024-06-10 17:40:00|19.52|19.52|19.55|19.55|19.56|19.56|19.52|19.52|0
1718041500000|2024-06-10 17:45:00|19.56|19.56|19.61|19.61|19.61|19.61|19.55|19.55|0
1718041800000|2024-06-10 17:50:00|19.63|19.63|19.59|19.59|19.66|19.66|19.59|19.59|0
1718042100000|2024-06-10 17:55:00|19.58|19.58|19.55|19.55|19.61|19.61|19.53|19.53|0
1718042400000|2024-06-10 18:00:00|19.54|19.54|19.51|19.51|19.56|19.56|19.51|19.51|0
1718042700000|2024-06-10 18:05:00|19.5|19.5|19.49|19.49|19.51|19.51|19.46|19.46|0
1718043000000|2024-06-10 18:10:00|19.48|19.48|19.53|19.53|19.53|19.53|19.47|19.47|0
1718043300000|2024-06-10 18:15:00|19.51|19.51|19.49|19.49|19.55|19.55|19.48|19.48|0
1718043600000|2024-06-10 18:20:00|19.48|19.48|19.43|19.43|19.48|19.48|19.43|19.43|0
1718043900000|2024-06-10 18:25:00|19.44|19.44|19.47|19.47|19.48|19.48|19.44|19.44|0
1718044200000|2024-06-10 18:30:00|19.46|19.46|19.48|19.48|19.49|19.49|19.45|19.45|0
1718044500000|2024-06-10 18:35:00|19.49|19.49|19.53|19.53|19.54|19.54|19.47|19.47|0
1718044800000|2024-06-10 18:40:00|19.52|19.52|19.55|19.55|19.55|19.55|19.52|19.52|0
1718045100000|2024-06-10 18:45:00|19.56|19.56|19.55|19.55|19.57|19.57|19.55|19.55|0
1718045400000|2024-06-10 18:50:00|19.52|19.52|19.55|19.55|19.55|19.55|19.52|19.52|0
1718045700000|2024-06-10 18:55:00|19.54|19.54|19.54|19.54|19.55|19.55|19.53|19.53|0
1718046000000|2024-06-10 19:00:00|19.53|19.53|19.57|19.57|19.57|19.57|19.53|19.53|0
1718046300000|2024-06-10 19:05:00|19.58|19.58|19.6|19.6|19.61|19.61|19.57|19.57|0
1718046600000|2024-06-10 19:10:00|19.61|19.61|19.57|19.57|19.61|19.61|19.55|19.55|0
1718046900000|2024-06-10 19:15:00|19.56|19.56|19.56|19.56|19.57|19.57|19.54|19.54|0
1718047200000|2024-06-10 19:20:00|19.57|19.57|19.56|19.56|19.6|19.6|19.55|19.55|0
1718047500000|2024-06-10 19:25:00|19.55|19.55|19.55|19.55|19.56|19.56|19.55|19.55|0
1718047800000|2024-06-10 19:30:00|19.53|19.53|19.57|19.57|19.57|19.57|19.51|19.51|0
1718048100000|2024-06-10 19:35:00|19.55|19.55|19.56|19.56|19.57|19.57|19.55|19.55|0
1718048400000|2024-06-10 19:40:00|19.55|19.55|19.56|19.56|19.58|19.58|19.55|19.55|0
1718048700000|2024-06-10 19:45:00|19.55|19.55|19.55|19.55|19.58|19.58|19.54|19.54|0
1718049000000|2024-06-10 19:50:00|19.56|19.56|19.51|19.51|19.57|19.57|19.51|19.51|0
1718049300000|2024-06-10 19:55:00|19.54|19.54|19.58|19.58|19.58|19.58|19.51|19.51|0
1718049600000|2024-06-10 20:00:00|19.57|19.57|19.55|19.55|19.57|19.57|19.54|19.54|0
1718049900000|2024-06-10 20:05:00|19.54|19.54|19.54|19.54|19.54|19.54|19.54|19.54|0
1718050200000|2024-06-10 20:10:00|19.52|19.52|19.52|19.52|19.55|19.55|19.52|19.52|0
1718050500000|2024-06-10 20:15:00|19.53|19.53|19.53|19.53|19.53|19.53|19.53|19.53|0
1718050800000|2024-06-10 20:20:00|19.54|19.54|19.54|19.54|19.54|19.54|19.54|19.54|0
1718051100000|2024-06-10 20:25:00|19.53|19.53|19.55|19.55|19.55|19.55|19.53|19.53|0
1718051400000|2024-06-10 20:30:00|19.54|19.54|19.55|19.55|19.55|19.55|19.52|19.52|0
1718052000000|2024-06-10 20:40:00|19.53|19.53|19.55|19.55|19.55|19.55|19.53|19.53|0
1718053200000|2024-06-10 21:00:00|19.56|19.56|19.56|19.56|19.56|19.56|19.56|19.56|0
1718053500000|2024-06-10 21:05:00|19.55|19.55|19.55|19.55|19.55|19.55|19.55|19.55|0
1718054100000|2024-06-10 21:15:00|19.52|19.52|19.54|19.54|19.54|19.54|19.52|19.52|0
1718054400000|2024-06-10 21:20:00|19.55|19.55|19.55|19.55|19.55|19.55|19.55|19.55|0
1718054700000|2024-06-10 21:25:00|19.54|19.54|19.54|19.54|19.54|19.54|19.54|19.54|0
1718055000000|2024-06-10 21:30:00|19.55|19.55|19.55|19.55|19.55|19.55|19.55|19.55|0
1718055300000|2024-06-10 21:35:00|19.54|19.54|19.55|19.55|19.55|19.55|19.54|19.54|0
1718057100000|2024-06-10 22:05:00|19.54|19.54|19.55|19.55|19.55|19.55|19.54|19.54|0
1718057400000|2024-06-10 22:10:00|19.54|19.54|19.54|19.54|19.54|19.54|19.54|19.54|0
1718057700000|2024-06-10 22:15:00|19.53|19.53|19.53|19.53|19.53|19.53|19.53|19.53|0
1718058000000|2024-06-10 22:20:00|19.54|19.54|19.53|19.53|19.54|19.54|19.53|19.53|0
1718058900000|2024-06-10 22:35:00|19.55|19.55|19.55|19.55|19.55|19.55|19.55|19.55|0
1718059500000|2024-06-10 22:45:00|19.54|19.54|19.55|19.55|19.55|19.55|19.54|19.54|0
1718060700000|2024-06-10 23:05:00|19.54|19.54|19.55|19.55|19.55|19.55|19.54|19.54|0
1718061000000|2024-06-10 23:10:00|19.54|19.54|19.55|19.55|19.55|19.55|19.54|19.54|0
1718061300000|2024-06-10 23:15:00|19.54|19.54|19.55|19.55|19.55|19.55|19.53|19.53|0
1718061600000|2024-06-10 23:20:00|19.54|19.54|19.52|19.52|19.54|19.54|19.52|19.52|0
1718061900000|2024-06-10 23:25:00|19.54|19.54|19.54|19.54|19.54|19.54|19.52|19.52|0
1718062200000|2024-06-10 23:30:00|19.52|19.52|19.52|19.52|19.52|19.52|19.51|19.51|0
1718062500000|2024-06-10 23:35:00|19.51|19.51|19.51|19.51|19.52|19.52|19.51|19.51|0
1718062800000|2024-06-10 23:40:00|19.54|19.54|19.51|19.51|19.54|19.54|19.51|19.51|0
1718063100000|2024-06-10 23:45:00|19.53|19.53|19.53|19.53|19.53|19.53|19.51|19.51|0
1718063400000|2024-06-10 23:50:00|19.54|19.54|19.54|19.54|19.57|19.57|19.54|19.54|0
1718063700000|2024-06-10 23:55:00|19.57|19.57|19.52|19.52|19.57|19.57|19.51|19.51|0
1718092800000|2024-06-11 08:00:00|19.49|19.49|19.29|19.29|19.49|19.49|19.19|19.19|0
1718093100000|2024-06-11 08:05:00|19.27|19.27|19.18|19.18|19.29|19.29|19.18|19.18|0
1718093400000|2024-06-11 08:10:00|19.15|19.15|19.15|19.15|19.16|19.16|19.15|19.15|0
1718093700000|2024-06-11 08:15:00|19.18|19.18|19.18|19.18|19.18|19.18|19.17|19.17|0
1718094000000|2024-06-11 08:20:00|19.17|19.17|19.17|19.17|19.17|19.17|19.16|19.16|0
1718094300000|2024-06-11 08:25:00|19.18|19.18|19.2|19.2|19.2|19.2|19.17|19.17|0
1718094600000|2024-06-11 08:30:00|19.19|19.19|19.18|19.18|19.19|19.19|19.17|19.17|0
1718094900000|2024-06-11 08:35:00|19.19|19.19|19.18|19.18|19.24|19.24|19.18|19.18|0
1718095200000|2024-06-11 08:40:00|19.17|19.17|19.18|19.18|19.2|19.2|19.16|19.16|0
1718095500000|2024-06-11 08:45:00|19.2|19.2|19.2|19.2|19.2|19.2|19.2|19.2|0
1718095800000|2024-06-11 08:50:00|19.21|19.21|19.17|19.17|19.21|19.21|19.17|19.17|0
1718096100000|2024-06-11 08:55:00|19.19|19.19|19.19|19.19|19.2|19.2|19.19|19.19|0
1718096400000|2024-06-11 09:00:00|19.2|19.2|19.2|19.2|19.2|19.2|19.2|19.2|0
1718096700000|2024-06-11 09:05:00|19.22|19.22|19.21|19.21|19.22|19.22|19.21|19.21|0
1718097000000|2024-06-11 09:10:00|19.22|19.22|19.21|19.21|19.22|19.22|19.2|19.2|0
1718097300000|2024-06-11 09:15:00|19.2|19.2|19.21|19.21|19.21|19.21|19.2|19.2|0
1718097900000|2024-06-11 09:25:00|19.22|19.22|19.2|19.2|19.22|19.22|19.2|19.2|0
1718098800000|2024-06-11 09:40:00|19.19|19.19|19.18|19.18|19.2|19.2|19.18|19.18|0
1718099100000|2024-06-11 09:45:00|19.17|19.17|19.18|19.18|19.18|19.18|19.13|19.13|0
1718099400000|2024-06-11 09:50:00|19.17|19.17|19.14|19.14|19.17|19.17|19.14|19.14|0
1718099700000|2024-06-11 09:55:00|19.17|19.17|19.15|19.15|19.17|19.17|19.15|19.15|0
1718100000000|2024-06-11 10:00:00|19.14|19.14|19.13|19.13|19.16|19.16|19.1|19.1|0
1718100300000|2024-06-11 10:05:00|19.11|19.11|19.14|19.14|19.14|19.14|19.11|19.11|0
1718100600000|2024-06-11 10:10:00|19.13|19.13|19.11|19.11|19.15|19.15|19.1|19.1|0
1718100900000|2024-06-11 10:15:00|19.12|19.12|19.14|19.14|19.16|19.16|19.12|19.12|0
1718101200000|2024-06-11 10:20:00|19.15|19.15|19.16|19.16|19.16|19.16|19.15|19.15|0
1718101500000|2024-06-11 10:25:00|19.17|19.17|19.16|19.16|19.17|19.17|19.15|19.15|0
1718101800000|2024-06-11 10:30:00|19.15|19.15|19.17|19.17|19.17|19.17|19.15|19.15|0
1718102100000|2024-06-11 10:35:00|19.18|19.18|19.2|19.2|19.2|19.2|19.18|19.18|0
1718102400000|2024-06-11 10:40:00|19.17|19.17|19.21|19.21|19.21|19.21|19.17|19.17|0
1718102700000|2024-06-11 10:45:00|19.2|19.2|19.2|19.2|19.21|19.21|19.18|19.18|0
1718103000000|2024-06-11 10:50:00|19.18|19.18|19.29|19.29|19.29|19.29|19.18|19.18|0
1718103300000|2024-06-11 10:55:00|19.28|19.28|19.26|19.26|19.28|19.28|19.26|19.26|0
1718103600000|2024-06-11 11:00:00|19.24|19.24|19.27|19.27|19.28|19.28|19.24|19.24|0
1718103900000|2024-06-11 11:05:00|19.25|19.25|19.22|19.22|19.26|19.26|19.18|19.18|0
1718104200000|2024-06-11 11:10:00|19.19|19.19|19.16|19.16|19.19|19.19|19.16|19.16|0
1718104500000|2024-06-11 11:15:00|19.21|19.21|19.18|19.18|19.21|19.21|19.18|19.18|0
1718104800000|2024-06-11 11:20:00|19.17|19.17|19.2|19.2|19.2|19.2|19.17|19.17|0
1718105100000|2024-06-11 11:25:00|19.17|19.17|19.16|19.16|19.21|19.21|19.16|19.16|0
1718105400000|2024-06-11 11:30:00|19.19|19.19|19.2|19.2|19.2|19.2|19.19|19.19|0
1718105700000|2024-06-11 11:35:00|19.19|19.19|19.19|19.19|19.19|19.19|19.19|19.19|0
1718106000000|2024-06-11 11:40:00|19.17|19.17|19.18|19.18|19.18|19.18|19.17|19.17|0
1718106300000|2024-06-11 11:45:00|19.17|19.17|19.17|19.17|19.18|19.18|19.16|19.16|0
1718106600000|2024-06-11 11:50:00|19.18|19.18|19.14|19.14|19.18|19.18|19.12|19.12|0
1718106900000|2024-06-11 11:55:00|19.13|19.13|19.11|19.11|19.13|19.13|19.11|19.11|0
1718107200000|2024-06-11 12:00:00|19.12|19.12|19.06|19.06|19.27|19.27|19.06|19.06|0
1718107500000|2024-06-11 12:05:00|19.09|19.09|19.1|19.1|19.1|19.1|19.03|19.03|0
1718107800000|2024-06-11 12:10:00|19.11|19.11|19.13|19.13|19.13|19.13|19.1|19.1|0
1718108100000|2024-06-11 12:15:00|19.14|19.14|19.1|19.1|19.15|19.15|19.1|19.1|0
1718108400000|2024-06-11 12:20:00|19.11|19.11|19.1|19.1|19.11|19.11|19.1|19.1|0
1718108700000|2024-06-11 12:25:00|19.09|19.09|19.09|19.09|19.1|19.1|19.09|19.09|0
1718109000000|2024-06-11 12:30:00|19.1|19.1|19.03|19.03|19.1|19.1|19.03|19.03|0
1718109300000|2024-06-11 12:35:00|19.05|19.05|19.03|19.03|19.05|19.05|18.97|18.97|0
1718109600000|2024-06-11 12:40:00|19.05|19.05|19.09|19.09|19.09|19.09|19.05|19.05|0
1718109900000|2024-06-11 12:45:00|19.1|19.1|19.1|19.1|19.19|19.19|19.1|19.1|0
1718110200000|2024-06-11 12:50:00|19.11|19.11|19.14|19.14|19.16|19.16|19.11|19.11|0
1718110500000|2024-06-11 12:55:00|19.15|19.15|19.11|19.11|19.15|19.15|19.11|19.11|0
1718110800000|2024-06-11 13:00:00|19.12|19.12|19.06|19.06|19.12|19.12|19.06|19.06|0
1718111100000|2024-06-11 13:05:00|19.1|19.1|19.05|19.05|19.1|19.1|19.05|19.05|0
1718111400000|2024-06-11 13:10:00|19.04|19.04|19.14|19.14|19.14|19.14|19.04|19.04|0
1718111700000|2024-06-11 13:15:00|19.13|19.13|19.12|19.12|19.14|19.14|19.11|19.11|0
1718112000000|2024-06-11 13:20:00|19.13|19.13|19.12|19.12|19.14|19.14|19.12|19.12|0
1718112300000|2024-06-11 13:25:00|19.09|19.09|19.11|19.11|19.11|19.11|19.02|19.02|0
1718112600000|2024-06-11 13:30:00|19.1|19.1|18.94|18.94|19.31|19.31|18.94|18.94|0
1718112900000|2024-06-11 13:35:00|18.92|18.92|18.83|18.83|18.96|18.96|18.79|18.79|0
1718113200000|2024-06-11 13:40:00|18.8|18.8|18.66|18.66|18.85|18.85|18.65|18.65|0
1718113500000|2024-06-11 13:45:00|18.67|18.67|18.65|18.65|18.75|18.75|18.64|18.64|0
1718113800000|2024-06-11 13:50:00|18.68|18.68|18.51|18.51|18.7|18.7|18.51|18.51|0
1718114100000|2024-06-11 13:55:00|18.52|18.52|18.61|18.61|18.68|18.68|18.52|18.52|0
1718114400000|2024-06-11 14:00:00|18.64|18.64|18.93|18.93|18.94|18.94|18.63|18.63|0
1718114700000|2024-06-11 14:05:00|18.94|18.94|18.87|18.87|18.95|18.95|18.85|18.85|0
1718115000000|2024-06-11 14:10:00|18.86|18.86|18.89|18.89|18.94|18.94|18.82|18.82|0
1718115300000|2024-06-11 14:15:00|18.91|18.91|18.89|18.89|18.92|18.92|18.86|18.86|0
1718115600000|2024-06-11 14:20:00|18.87|18.87|18.97|18.97|19.05|19.05|18.84|18.84|0
1718115900000|2024-06-11 14:25:00|18.94|18.94|18.88|18.88|18.97|18.97|18.87|18.87|0
1718116200000|2024-06-11 14:30:00|18.87|18.87|18.96|18.96|18.98|18.98|18.87|18.87|0
1718116500000|2024-06-11 14:35:00|18.97|18.97|19.06|19.06|19.07|19.07|18.97|18.97|0
1718116800000|2024-06-11 14:40:00|19.07|19.07|19.12|19.12|19.15|19.15|19.04|19.04|0
1718117100000|2024-06-11 14:45:00|19.13|19.13|19.14|19.14|19.16|19.16|19.09|19.09|0
1718117400000|2024-06-11 14:50:00|19.13|19.13|19.24|19.24|19.26|19.26|19.13|19.13|0
1718117700000|2024-06-11 14:55:00|19.23|19.23|19.15|19.15|19.23|19.23|19.12|19.12|0
1718118000000|2024-06-11 15:00:00|19.14|19.14|19.11|19.11|19.19|19.19|19.11|19.11|0
1718118300000|2024-06-11 15:05:00|19.12|19.12|19.08|19.08|19.12|19.12|19.01|19.01|0
1718118600000|2024-06-11 15:10:00|19.07|19.07|19.11|19.11|19.12|19.12|19.07|19.07|0
1718118900000|2024-06-11 15:15:00|19.12|19.12|19.14|19.14|19.16|19.16|19.11|19.11|0
1718119200000|2024-06-11 15:20:00|19.15|19.15|19.16|19.16|19.18|19.18|19.15|19.15|0
1718119500000|2024-06-11 15:25:00|19.15|19.15|19.14|19.14|19.17|19.17|19.12|19.12|0
1718119800000|2024-06-11 15:30:00|19.15|19.15|19.06|19.06|19.18|19.18|19.06|19.06|0
1718120100000|2024-06-11 15:35:00|19.07|19.07|19.02|19.02|19.08|19.08|19.01|19.01|0
1718120400000|2024-06-11 15:40:00|19.03|19.03|18.92|18.92|19.04|19.04|18.91|18.91|0
1718120700000|2024-06-11 15:45:00|18.94|18.94|18.96|18.96|19|19|18.94|18.94|0
1718121000000|2024-06-11 15:50:00|18.94|18.94|18.9|18.9|18.97|18.97|18.9|18.9|0
1718121300000|2024-06-11 15:55:00|18.91|18.91|18.94|18.94|18.96|18.96|18.9|18.9|0
1718121600000|2024-06-11 16:00:00|18.95|18.95|19|19|19.01|19.01|18.94|18.94|0
1718121900000|2024-06-11 16:05:00|19.02|19.02|19.09|19.09|19.09|19.09|19.02|19.02|0
1718122200000|2024-06-11 16:10:00|19.08|19.08|19.12|19.12|19.12|19.12|19.07|19.07|0
1718122500000|2024-06-11 16:15:00|19.13|19.13|19.1|19.1|19.14|19.14|19.1|19.1|0
1718122800000|2024-06-11 16:20:00|19.12|19.12|19.08|19.08|19.12|19.12|19.05|19.05|0
1718123100000|2024-06-11 16:25:00|19.07|19.07|19.1|19.1|19.1|19.1|19.05|19.05|0
1718123400000|2024-06-11 16:30:00|19.09|19.09|19.08|19.08|19.1|19.1|19.07|19.07|0
1718123700000|2024-06-11 16:35:00|19.09|19.09|19.08|19.08|19.11|19.11|19.07|19.07|0
1718124000000|2024-06-11 16:40:00|19.07|19.07|19.16|19.16|19.17|19.17|19.07|19.07|0
1718124300000|2024-06-11 16:45:00|19.17|19.17|19.14|19.14|19.17|19.17|19.13|19.13|0
1718124600000|2024-06-11 16:50:00|19.13|19.13|19.13|19.13|19.15|19.15|19.12|19.12|0
1718124900000|2024-06-11 16:55:00|19.14|19.14|19.17|19.17|19.17|19.17|19.14|19.14|0
1718125200000|2024-06-11 17:00:00|19.18|19.18|19.17|19.17|19.21|19.21|19.15|19.15|0
1718125500000|2024-06-11 17:05:00|19.16|19.16|19.15|19.15|19.17|19.17|19.15|19.15|0
1718125800000|2024-06-11 17:10:00|19.17|19.17|19.2|19.2|19.2|19.2|19.17|19.17|0
1718126100000|2024-06-11 17:15:00|19.21|19.21|19.22|19.22|19.22|19.22|19.17|19.17|0
1718126400000|2024-06-11 17:20:00|19.21|19.21|19.12|19.12|19.22|19.22|19.11|19.11|0
1718126700000|2024-06-11 17:25:00|19.13|19.13|19.17|19.17|19.17|19.17|19.12|19.12|0
1718127000000|2024-06-11 17:30:00|19.16|19.16|19.23|19.23|19.23|19.23|19.16|19.16|0
1718127300000|2024-06-11 17:35:00|19.22|19.22|19.29|19.29|19.3|19.3|19.22|19.22|0
1718127600000|2024-06-11 17:40:00|19.3|19.3|19.27|19.27|19.3|19.3|19.25|19.25|0
1718127900000|2024-06-11 17:45:00|19.28|19.28|19.28|19.28|19.3|19.3|19.28|19.28|0
1718128200000|2024-06-11 17:50:00|19.3|19.3|19.32|19.32|19.32|19.32|19.3|19.3|0
1718128500000|2024-06-11 17:55:00|19.31|19.31|19.34|19.34|19.35|19.35|19.31|19.31|0
1718128800000|2024-06-11 18:00:00|19.33|19.33|19.28|19.28|19.34|19.34|19.28|19.28|0
1718129100000|2024-06-11 18:05:00|19.27|19.27|19.26|19.26|19.28|19.28|19.24|19.24|0
1718129400000|2024-06-11 18:10:00|19.27|19.27|19.3|19.3|19.31|19.31|19.27|19.27|0
1718129700000|2024-06-11 18:15:00|19.31|19.31|19.38|19.38|19.4|19.4|19.31|19.31|0
1718130000000|2024-06-11 18:20:00|19.39|19.39|19.4|19.4|19.4|19.4|19.37|19.37|0
1718130300000|2024-06-11 18:25:00|19.41|19.41|19.42|19.42|19.44|19.44|19.4|19.4|0
1718130600000|2024-06-11 18:30:00|19.41|19.41|19.39|19.39|19.44|19.44|19.39|19.39|0
1718130900000|2024-06-11 18:35:00|19.4|19.4|19.4|19.4|19.41|19.41|19.39|19.39|0
1718131200000|2024-06-11 18:40:00|19.41|19.41|19.37|19.37|19.41|19.41|19.37|19.37|0
1718131500000|2024-06-11 18:45:00|19.38|19.38|19.35|19.35|19.4|19.4|19.34|19.34|0
1718131800000|2024-06-11 18:50:00|19.36|19.36|19.31|19.31|19.38|19.38|19.31|19.31|0
1718132100000|2024-06-11 18:55:00|19.32|19.32|19.3|19.3|19.32|19.32|19.29|19.29|0
1718132400000|2024-06-11 19:00:00|19.33|19.33|19.35|19.35|19.35|19.35|19.32|19.32|0
1718132700000|2024-06-11 19:05:00|19.34|19.34|19.38|19.38|19.38|19.38|19.33|19.33|0
1718133000000|2024-06-11 19:10:00|19.37|19.37|19.37|19.37|19.37|19.37|19.34|19.34|0
1718133300000|2024-06-11 19:15:00|19.36|19.36|19.35|19.35|19.39|19.39|19.33|19.33|0
1718133600000|2024-06-11 19:20:00|19.34|19.34|19.33|19.33|19.34|19.34|19.3|19.3|0
1718133900000|2024-06-11 19:25:00|19.32|19.32|19.3|19.3|19.33|19.33|19.28|19.28|0
1718134200000|2024-06-11 19:30:00|19.32|19.32|19.3|19.3|19.33|19.33|19.29|19.29|0
1718134500000|2024-06-11 19:35:00|19.29|19.29|19.3|19.3|19.31|19.31|19.26|19.26|0
1718134800000|2024-06-11 19:40:00|19.29|19.29|19.32|19.32|19.32|19.32|19.29|19.29|0
1718135100000|2024-06-11 19:45:00|19.31|19.31|19.4|19.4|19.4|19.4|19.31|19.31|0
1718135400000|2024-06-11 19:50:00|19.41|19.41|19.46|19.46|19.46|19.46|19.41|19.41|0
1718135700000|2024-06-11 19:55:00|19.45|19.45|19.4|19.4|19.48|19.48|19.38|19.38|0
1718136000000|2024-06-11 20:00:00|19.37|19.37|19.4|19.4|19.4|19.4|19.35|19.35|0
1718136300000|2024-06-11 20:05:00|19.3|19.3|19.34|19.34|19.4|19.4|19.3|19.3|0
1718136600000|2024-06-11 20:10:00|19.3|19.3|19.26|19.26|19.3|19.3|19.26|19.26|0
1718136900000|2024-06-11 20:15:00|19.27|19.27|19.28|19.28|19.28|19.28|19.26|19.26|0
1718137200000|2024-06-11 20:20:00|19.3|19.3|19.3|19.3|19.32|19.32|19.3|19.3|0
1718137800000|2024-06-11 20:30:00|19.38|19.38|19.38|19.38|19.38|19.38|19.38|19.38|0
1718138100000|2024-06-11 20:35:00|19.33|19.33|19.33|19.33|19.33|19.33|19.33|19.33|0
1718138400000|2024-06-11 20:40:00|19.36|19.36|19.3|19.3|19.36|19.36|19.3|19.3|0
1718138700000|2024-06-11 20:45:00|19.32|19.32|19.34|19.34|19.35|19.35|19.32|19.32|0
1718139000000|2024-06-11 20:50:00|19.31|19.31|19.3|19.3|19.38|19.38|19.3|19.3|0
1718139300000|2024-06-11 20:55:00|19.35|19.35|19.35|19.35|19.35|19.35|19.35|19.35|0
1718139600000|2024-06-11 21:00:00|19.38|19.38|19.35|19.35|19.38|19.38|19.31|19.31|0
1718140200000|2024-06-11 21:10:00|19.32|19.32|19.39|19.39|19.39|19.39|19.32|19.32|0
1718140500000|2024-06-11 21:15:00|19.35|19.35|19.35|19.35|19.35|19.35|19.35|19.35|0
1718140800000|2024-06-11 21:20:00|19.38|19.38|19.33|19.33|19.39|19.39|19.33|19.33|0
1718141400000|2024-06-11 21:30:00|19.31|19.31|19.31|19.31|19.31|19.31|19.31|19.31|0
1718142000000|2024-06-11 21:40:00|19.39|19.39|19.37|19.37|19.39|19.39|19.37|19.37|0
1718142300000|2024-06-11 21:45:00|19.35|19.35|19.39|19.39|19.39|19.39|19.32|19.32|0
1718142600000|2024-06-11 21:50:00|19.4|19.4|19.4|19.4|19.4|19.4|19.39|19.39|0
1718143200000|2024-06-11 22:00:00|19.35|19.35|19.35|19.35|19.35|19.35|19.35|19.35|0
1718143800000|2024-06-11 22:10:00|19.36|19.36|19.35|19.35|19.36|19.36|19.35|19.35|0
1718144100000|2024-06-11 22:15:00|19.39|19.39|19.38|19.38|19.4|19.4|19.38|19.38|0
1718144400000|2024-06-11 22:20:00|19.35|19.35|19.35|19.35|19.35|19.35|19.35|19.35|0
1718144700000|2024-06-11 22:25:00|19.37|19.37|19.37|19.37|19.37|19.37|19.37|19.37|0
1718145000000|2024-06-11 22:30:00|19.38|19.38|19.38|19.38|19.38|19.38|19.37|19.37|0
1718145300000|2024-06-11 22:35:00|19.37|19.37|19.38|19.38|19.38|19.38|19.35|19.35|0
1718145900000|2024-06-11 22:45:00|19.37|19.37|19.42|19.42|19.42|19.42|19.37|19.37|0
1718146200000|2024-06-11 22:50:00|19.43|19.43|19.43|19.43|19.43|19.43|19.41|19.41|0
1718146500000|2024-06-11 22:55:00|19.41|19.41|19.4|19.4|19.43|19.43|19.38|19.38|0
1718146800000|2024-06-11 23:00:00|19.39|19.39|19.41|19.41|19.41|19.41|19.37|19.37|0
1718147100000|2024-06-11 23:05:00|19.37|19.37|19.42|19.42|19.42|19.42|19.37|19.37|0
1718147400000|2024-06-11 23:10:00|19.4|19.4|19.39|19.39|19.41|19.41|19.39|19.39|0
1718147700000|2024-06-11 23:15:00|19.38|19.38|19.39|19.39|19.39|19.39|19.38|19.38|0
1718148000000|2024-06-11 23:20:00|19.38|19.38|19.43|19.43|19.43|19.43|19.38|19.38|0
1718148300000|2024-06-11 23:25:00|19.45|19.45|19.44|19.44|19.46|19.46|19.43|19.43|0
1718148600000|2024-06-11 23:30:00|19.43|19.43|19.43|19.43|19.43|19.43|19.43|19.43|0
1718148900000|2024-06-11 23:35:00|19.45|19.45|19.45|19.45|19.47|19.47|19.45|19.45|0
1718149200000|2024-06-11 23:40:00|19.47|19.47|19.47|19.47|19.47|19.47|19.45|19.45|0
1718149500000|2024-06-11 23:45:00|19.45|19.45|19.47|19.47|19.47|19.47|19.45|19.45|0
1718149800000|2024-06-11 23:50:00|19.46|19.46|19.44|19.44|19.47|19.47|19.44|19.44|0
1718150100000|2024-06-11 23:55:00|19.43|19.43|19.44|19.44|19.44|19.44|19.43|19.43|0
1718179200000|2024-06-12 08:00:00|19.37|19.37|19.4|19.4|19.42|19.42|19.31|19.31|0
1718179800000|2024-06-12 08:10:00|19.41|19.41|19.37|19.37|19.41|19.41|19.36|19.36|0
1718180100000|2024-06-12 08:15:00|19.4|19.4|19.4|19.4|19.42|19.42|19.4|19.4|0
1718180700000|2024-06-12 08:25:00|19.41|19.41|19.41|19.41|19.41|19.41|19.41|19.41|0
1718181000000|2024-06-12 08:30:00|19.37|19.37|19.37|19.37|19.37|19.37|19.37|19.37|0
1718181300000|2024-06-12 08:35:00|19.41|19.41|19.41|19.41|19.42|19.42|19.41|19.41|0
1718181600000|2024-06-12 08:40:00|19.42|19.42|19.35|19.35|19.42|19.42|19.35|19.35|0
1718181900000|2024-06-12 08:45:00|19.36|19.36|19.36|19.36|19.36|19.36|19.36|19.36|0
1718182200000|2024-06-12 08:50:00|19.35|19.35|19.35|19.35|19.35|19.35|19.35|19.35|0
1718182500000|2024-06-12 08:55:00|19.32|19.32|19.37|19.37|19.37|19.37|19.32|19.32|0
1718182800000|2024-06-12 09:00:00|19.36|19.36|19.36|19.36|19.37|19.37|19.35|19.35|0
1718183400000|2024-06-12 09:10:00|19.34|19.34|19.39|19.39|19.39|19.39|19.34|19.34|0
1718184000000|2024-06-12 09:20:00|19.41|19.41|19.39|19.39|19.41|19.41|19.39|19.39|0
1718184300000|2024-06-12 09:25:00|19.37|19.37|19.37|19.37|19.37|19.37|19.37|19.37|0
1718184600000|2024-06-12 09:30:00|19.39|19.39|19.4|19.4|19.4|19.4|19.37|19.37|0
1718184900000|2024-06-12 09:35:00|19.39|19.39|19.39|19.39|19.39|19.39|19.39|19.39|0
1718185200000|2024-06-12 09:40:00|19.4|19.4|19.35|19.35|19.4|19.4|19.35|19.35|0
1718185800000|2024-06-12 09:50:00|19.39|19.39|19.39|19.39|19.39|19.39|19.39|19.39|0
1718186100000|2024-06-12 09:55:00|19.38|19.38|19.37|19.37|19.38|19.38|19.37|19.37|0
1718186400000|2024-06-12 10:00:00|19.41|19.41|19.44|19.44|19.45|19.45|19.41|19.41|0
1718186700000|2024-06-12 10:05:00|19.46|19.46|19.43|19.43|19.46|19.46|19.43|19.43|0
1718187000000|2024-06-12 10:10:00|19.45|19.45|19.5|19.5|19.5|19.5|19.45|19.45|0
1718187300000|2024-06-12 10:15:00|19.45|19.45|19.5|19.5|19.51|19.51|19.45|19.45|0
1718187600000|2024-06-12 10:20:00|19.51|19.51|19.51|19.51|19.51|19.51|19.51|19.51|0
1718187900000|2024-06-12 10:25:00|19.5|19.5|19.51|19.51|19.51|19.51|19.5|19.5|0
1718188200000|2024-06-12 10:30:00|19.49|19.49|19.45|19.45|19.49|19.49|19.45|19.45|0
1718188500000|2024-06-12 10:35:00|19.5|19.5|19.5|19.5|19.5|19.5|19.5|19.5|0
1718188800000|2024-06-12 10:40:00|19.46|19.46|19.45|19.45|19.46|19.46|19.45|19.45|0
1718189100000|2024-06-12 10:45:00|19.47|19.47|19.5|19.5|19.5|19.5|19.46|19.46|0
1718189400000|2024-06-12 10:50:00|19.46|19.46|19.5|19.5|19.5|19.5|19.45|19.45|0
1718189700000|2024-06-12 10:55:00|19.47|19.47|19.47|19.47|19.47|19.47|19.47|19.47|0
1718190000000|2024-06-12 11:00:00|19.46|19.46|19.5|19.5|19.5|19.5|19.46|19.46|0
1718190600000|2024-06-12 11:10:00|19.48|19.48|19.5|19.5|19.5|19.5|19.47|19.47|0
1718190900000|2024-06-12 11:15:00|19.48|19.48|19.48|19.48|19.48|19.48|19.48|19.48|0
1718191200000|2024-06-12 11:20:00|19.5|19.5|19.5|19.5|19.51|19.51|19.5|19.5|0
1718191500000|2024-06-12 11:25:00|19.51|19.51|19.5|19.5|19.51|19.51|19.5|19.5|0
1718191800000|2024-06-12 11:30:00|19.49|19.49|19.49|19.49|19.49|19.49|19.49|19.49|0
1718192100000|2024-06-12 11:35:00|19.47|19.47|19.47|19.47|19.47|19.47|19.47|19.47|0
1718192400000|2024-06-12 11:40:00|19.49|19.49|19.48|19.48|19.5|19.5|19.48|19.48|0
1718192700000|2024-06-12 11:45:00|19.49|19.49|19.47|19.47|19.5|19.5|19.47|19.47|0
1718193300000|2024-06-12 11:55:00|19.48|19.48|19.5|19.5|19.5|19.5|19.48|19.48|0
1718193600000|2024-06-12 12:00:00|19.49|19.49|19.51|19.51|19.51|19.51|19.49|19.49|0
1718193900000|2024-06-12 12:05:00|19.52|19.52|19.51|19.51|19.52|19.52|19.51|19.51|0
1718194200000|2024-06-12 12:10:00|19.52|19.52|19.51|19.51|19.52|19.52|19.51|19.51|0
1718194500000|2024-06-12 12:15:00|19.52|19.52|19.48|19.48|19.54|19.54|19.48|19.48|0
1718194800000|2024-06-12 12:20:00|19.5|19.5|19.54|19.54|19.54|19.54|19.49|19.49|0
1718195100000|2024-06-12 12:25:00|19.51|19.51|19.54|19.54|19.55|19.55|19.51|19.51|0
1718195400000|2024-06-12 12:30:00|19.61|19.61|20.01|20.01|20.06|20.06|19.61|19.61|0
1718195700000|2024-06-12 12:35:00|20|20|20.05|20.05|20.06|20.06|19.96|19.96|0
1718196000000|2024-06-12 12:40:00|20.06|20.06|20.06|20.06|20.21|20.21|20.05|20.05|0
1718196300000|2024-06-12 12:45:00|20.08|20.08|20.06|20.06|20.11|20.11|20.05|20.05|0
1718196600000|2024-06-12 12:50:00|20.05|20.05|20.01|20.01|20.06|20.06|19.97|19.97|0
1718196900000|2024-06-12 12:55:00|20|20|20|20|20.04|20.04|19.98|19.98|0
1718197200000|2024-06-12 13:00:00|19.99|19.99|20.02|20.02|20.04|20.04|19.98|19.98|0
1718197500000|2024-06-12 13:05:00|20.04|20.04|20.07|20.07|20.1|20.1|20.04|20.04|0
1718197800000|2024-06-12 13:10:00|20.06|20.06|20.06|20.06|20.11|20.11|20.06|20.06|0
1718198100000|2024-06-12 13:15:00|20.07|20.07|20.08|20.08|20.11|20.11|20.06|20.06|0
1718198400000|2024-06-12 13:20:00|20.1|20.1|20.06|20.06|20.1|20.1|20.04|20.04|0
1718198700000|2024-06-12 13:25:00|20.01|20.01|20.06|20.06|20.11|20.11|19.89|19.89|0
1718199000000|2024-06-12 13:30:00|20|20|19.79|19.79|20.01|20.01|19.71|19.71|0
1718199300000|2024-06-12 13:35:00|19.8|19.8|19.78|19.78|19.93|19.93|19.67|19.67|0
1718199600000|2024-06-12 13:40:00|19.75|19.75|19.89|19.89|19.89|19.89|19.71|19.71|0
1718199900000|2024-06-12 13:45:00|19.88|19.88|19.82|19.82|19.89|19.89|19.77|19.77|0
1718200200000|2024-06-12 13:50:00|19.83|19.83|19.76|19.76|19.9|19.9|19.73|19.73|0
1718200500000|2024-06-12 13:55:00|19.75|19.75|19.88|19.88|19.89|19.89|19.75|19.75|0
1718200800000|2024-06-12 14:00:00|19.86|19.86|19.91|19.91|19.94|19.94|19.83|19.83|0
1718201100000|2024-06-12 14:05:00|19.9|19.9|19.96|19.96|19.97|19.97|19.82|19.82|0
1718201400000|2024-06-12 14:10:00|19.95|19.95|20.12|20.12|20.14|20.14|19.89|19.89|0
1718201700000|2024-06-12 14:15:00|20.11|20.11|19.98|19.98|20.11|20.11|19.96|19.96|0
1718202000000|2024-06-12 14:20:00|19.99|19.99|20.02|20.02|20.04|20.04|19.98|19.98|0
1718202300000|2024-06-12 14:25:00|20.03|20.03|20.06|20.06|20.06|20.06|19.97|19.97|0
1718202600000|2024-06-12 14:30:00|20.04|20.04|20.07|20.07|20.08|20.08|20.01|20.01|0
1718202900000|2024-06-12 14:35:00|20.06|20.06|20.04|20.04|20.11|20.11|20.01|20.01|0
1718203200000|2024-06-12 14:40:00|20.03|20.03|20|20|20.04|20.04|19.94|19.94|0
1718203500000|2024-06-12 14:45:00|20.01|20.01|20.06|20.06|20.12|20.12|20.01|20.01|0
1718203800000|2024-06-12 14:50:00|20.05|20.05|20.02|20.02|20.06|20.06|20.01|20.01|0
1718204100000|2024-06-12 14:55:00|20.03|20.03|20.04|20.04|20.04|20.04|19.92|19.92|0
1718204400000|2024-06-12 15:00:00|20.03|20.03|20.06|20.06|20.11|20.11|20.03|20.03|0
1718204700000|2024-06-12 15:05:00|20.04|20.04|20.01|20.01|20.07|20.07|20|20|0
1718205000000|2024-06-12 15:10:00|20.02|20.02|19.99|19.99|20.02|20.02|19.98|19.98|0
1718205300000|2024-06-12 15:15:00|19.97|19.97|20.04|20.04|20.04|20.04|19.97|19.97|0
1718205600000|2024-06-12 15:20:00|20.03|20.03|20.11|20.11|20.11|20.11|20.01|20.01|0
1718205900000|2024-06-12 15:25:00|20.12|20.12|20.13|20.13|20.14|20.14|20.11|20.11|0
1718206200000|2024-06-12 15:30:00|20.12|20.12|20.13|20.13|20.17|20.17|20.1|20.1|0
1718206500000|2024-06-12 15:35:00|20.12|20.12|20.11|20.11|20.13|20.13|20.09|20.09|0
1718206800000|2024-06-12 15:40:00|20.12|20.12|20.09|20.09|20.14|20.14|20.08|20.08|0
1718207100000|2024-06-12 15:45:00|20.08|20.08|20.09|20.09|20.09|20.09|20.07|20.07|0
1718207400000|2024-06-12 15:50:00|20.08|20.08|20.12|20.12|20.14|20.14|20.08|20.08|0
1718207700000|2024-06-12 15:55:00|20.11|20.11|20.03|20.03|20.11|20.11|20.03|20.03|0
1718208000000|2024-06-12 16:00:00|20.02|20.02|20.06|20.06|20.06|20.06|19.98|19.98|0
1718208300000|2024-06-12 16:05:00|20.04|20.04|20.03|20.03|20.05|20.05|19.99|19.99|0
1718208600000|2024-06-12 16:10:00|20.04|20.04|20.02|20.02|20.04|20.04|20.01|20.01|0
1718208900000|2024-06-12 16:15:00|20.01|20.01|20.01|20.01|20.02|20.02|19.99|19.99|0
1718209200000|2024-06-12 16:20:00|20.02|20.02|20.03|20.03|20.04|20.04|19.99|19.99|0
1718209500000|2024-06-12 16:25:00|20.04|20.04|20.01|20.01|20.04|20.04|20.01|20.01|0
1718209800000|2024-06-12 16:30:00|20.02|20.02|20.05|20.05|20.06|20.06|20.01|20.01|0
1718210100000|2024-06-12 16:35:00|20.06|20.06|20.13|20.13|20.13|20.13|20.05|20.05|0
1718210400000|2024-06-12 16:40:00|20.12|20.12|20.16|20.16|20.18|20.18|20.12|20.12|0
1718210700000|2024-06-12 16:45:00|20.17|20.17|20.11|20.11|20.17|20.17|20.09|20.09|0
1718211000000|2024-06-12 16:50:00|20.12|20.12|20.09|20.09|20.13|20.13|20.08|20.08|0
1718211300000|2024-06-12 16:55:00|20.1|20.1|20.12|20.12|20.14|20.14|20.09|20.09|0
1718211600000|2024-06-12 17:00:00|20.13|20.13|20.11|20.11|20.14|20.14|20.11|20.11|0
1718211900000|2024-06-12 17:05:00|20.1|20.1|20.12|20.12|20.12|20.12|20.09|20.09|0
1718212200000|2024-06-12 17:10:00|20.11|20.11|20.14|20.14|20.14|20.14|20.11|20.11|0
1718212500000|2024-06-12 17:15:00|20.13|20.13|20.11|20.11|20.13|20.13|20.09|20.09|0
1718212800000|2024-06-12 17:20:00|20.1|20.1|20.12|20.12|20.12|20.12|20.09|20.09|0
1718213100000|2024-06-12 17:25:00|20.11|20.11|20.16|20.16|20.17|20.17|20.11|20.11|0
1718213400000|2024-06-12 17:30:00|20.15|20.15|20.14|20.14|20.16|20.16|20.09|20.09|0
1718213700000|2024-06-12 17:35:00|20.15|20.15|20.16|20.16|20.18|20.18|20.14|20.14|0
1718214000000|2024-06-12 17:40:00|20.15|20.15|20.11|20.11|20.16|20.16|20.11|20.11|0
1718214300000|2024-06-12 17:45:00|20.12|20.12|20.1|20.1|20.12|20.12|20.07|20.07|0
1718214600000|2024-06-12 17:50:00|20.11|20.11|20.09|20.09|20.11|20.11|20.09|20.09|0
1718214900000|2024-06-12 17:55:00|20.07|20.07|20.1|20.1|20.1|20.1|20.07|20.07|0
1718215200000|2024-06-12 18:00:00|20.09|20.09|20.03|20.03|20.1|20.1|19.94|19.94|0
1718215500000|2024-06-12 18:05:00|20.05|20.05|19.99|19.99|20.08|20.08|19.91|19.91|0
1718215800000|2024-06-12 18:10:00|20.01|20.01|19.99|19.99|20.03|20.03|19.91|19.91|0
1718216100000|2024-06-12 18:15:00|20|20|20.05|20.05|20.08|20.08|20|20|0
1718216400000|2024-06-12 18:20:00|20.04|20.04|20.2|20.2|20.22|20.22|20.03|20.03|0
1718216700000|2024-06-12 18:25:00|20.18|20.18|20.19|20.19|20.25|20.25|20.17|20.17|0
1718217000000|2024-06-12 18:30:00|20.21|20.21|20.19|20.19|20.22|20.22|20.07|20.07|0
1718217300000|2024-06-12 18:35:00|20.2|20.2|20.24|20.24|20.24|20.24|20.13|20.13|0
1718217600000|2024-06-12 18:40:00|20.23|20.23|20.16|20.16|20.24|20.24|20.11|20.11|0
1718217900000|2024-06-12 18:45:00|20.12|20.12|20.07|20.07|20.12|20.12|20.04|20.04|0
1718218200000|2024-06-12 18:50:00|20.08|20.08|20.07|20.07|20.12|20.12|20.01|20.01|0
1718218500000|2024-06-12 18:55:00|20.06|20.06|20.19|20.19|20.22|20.22|20.06|20.06|0
1718218800000|2024-06-12 19:00:00|20.2|20.2|20.18|20.18|20.29|20.29|20.14|20.14|0
1718219100000|2024-06-12 19:05:00|20.19|20.19|20.16|20.16|20.19|20.19|20.15|20.15|0
1718219400000|2024-06-12 19:10:00|20.15|20.15|20.15|20.15|20.2|20.2|20.11|20.11|0
1718219700000|2024-06-12 19:15:00|20.16|20.16|20.23|20.23|20.24|20.24|20.16|20.16|0
1718220000000|2024-06-12 19:20:00|20.22|20.22|20.09|20.09|20.24|20.24|20.09|20.09|0
1718220300000|2024-06-12 19:25:00|20.1|20.1|19.89|19.89|20.11|20.11|19.89|19.89|0
1718220600000|2024-06-12 19:30:00|19.91|19.91|19.88|19.88|19.93|19.93|19.86|19.86|0
1718220900000|2024-06-12 19:35:00|19.85|19.85|19.75|19.75|19.89|19.89|19.75|19.75|0
1718221200000|2024-06-12 19:40:00|19.76|19.76|19.74|19.74|19.8|19.8|19.73|19.73|0
1718221500000|2024-06-12 19:45:00|19.73|19.73|19.74|19.74|19.77|19.77|19.7|19.7|0
1718221800000|2024-06-12 19:50:00|19.73|19.73|19.83|19.83|19.88|19.88|19.71|19.71|0
1718222100000|2024-06-12 19:55:00|19.84|19.84|19.8|19.8|19.89|19.89|19.79|19.79|0
1718222400000|2024-06-12 20:00:00|19.79|19.79|19.81|19.81|19.84|19.84|19.79|19.79|0
1718223000000|2024-06-12 20:10:00|19.8|19.8|19.76|19.76|19.8|19.8|19.76|19.76|0
1718223300000|2024-06-12 20:15:00|19.79|19.79|19.71|19.71|19.79|19.79|19.71|19.71|0
1718223600000|2024-06-12 20:20:00|19.72|19.72|19.72|19.72|19.72|19.72|19.68|19.68|0
1718223900000|2024-06-12 20:25:00|19.73|19.73|19.75|19.75|19.76|19.76|19.73|19.73|0
1718224200000|2024-06-12 20:30:00|19.76|19.76|19.78|19.78|19.78|19.78|19.75|19.75|0
1718224500000|2024-06-12 20:35:00|19.76|19.76|19.77|19.77|19.77|19.77|19.76|19.76|0
1718224800000|2024-06-12 20:40:00|19.78|19.78|19.8|19.8|19.8|19.8|19.78|19.78|0
1718225100000|2024-06-12 20:45:00|19.81|19.81|19.79|19.79|19.81|19.81|19.78|19.78|0
1718225400000|2024-06-12 20:50:00|19.8|19.8|19.81|19.81|19.81|19.81|19.79|19.79|0
1718225700000|2024-06-12 20:55:00|19.82|19.82|19.79|19.79|19.82|19.82|19.79|19.79|0
1718226000000|2024-06-12 21:00:00|19.81|19.81|19.81|19.81|19.81|19.81|19.81|19.81|0
1718226600000|2024-06-12 21:10:00|19.82|19.82|19.81|19.81|19.82|19.82|19.81|19.81|0
1718226900000|2024-06-12 21:15:00|19.78|19.78|19.79|19.79|19.81|19.81|19.78|19.78|0
1718227200000|2024-06-12 21:20:00|19.81|19.81|19.81|19.81|19.81|19.81|19.81|19.81|0
1718227800000|2024-06-12 21:30:00|19.8|19.8|19.8|19.8|19.8|19.8|19.8|19.8|0
1718228100000|2024-06-12 21:35:00|19.81|19.81|19.82|19.82|19.82|19.82|19.8|19.8|0
1718228400000|2024-06-12 21:40:00|19.83|19.83|19.83|19.83|19.83|19.83|19.83|19.83|0
1718228700000|2024-06-12 21:45:00|19.81|19.81|19.81|19.81|19.81|19.81|19.81|19.81|0
1718229000000|2024-06-12 21:50:00|19.82|19.82|19.82|19.82|19.82|19.82|19.82|19.82|0
1718229300000|2024-06-12 21:55:00|19.84|19.84|19.85|19.85|19.85|19.85|19.81|19.81|0
1718229600000|2024-06-12 22:00:00|19.86|19.86|19.86|19.86|19.86|19.86|19.86|19.86|0
1718230500000|2024-06-12 22:15:00|19.85|19.85|19.86|19.86|19.86|19.86|19.85|19.85|0
1718230800000|2024-06-12 22:20:00|19.87|19.87|19.87|19.87|19.87|19.87|19.87|19.87|0
1718231100000|2024-06-12 22:25:00|19.89|19.89|19.88|19.88|19.89|19.89|19.88|19.88|0
1718231400000|2024-06-12 22:30:00|19.89|19.89|19.89|19.89|19.89|19.89|19.89|19.89|0
1718231700000|2024-06-12 22:35:00|19.87|19.87|19.89|19.89|19.89|19.89|19.87|19.87|0
1718232000000|2024-06-12 22:40:00|19.87|19.87|19.87|19.87|19.87|19.87|19.87|19.87|0
1718232300000|2024-06-12 22:45:00|19.86|19.86|19.86|19.86|19.86|19.86|19.86|19.86|0
1718232600000|2024-06-12 22:50:00|19.85|19.85|19.86|19.86|19.86|19.86|19.85|19.85|0
1718232900000|2024-06-12 22:55:00|19.88|19.88|19.88|19.88|19.88|19.88|19.88|19.88|0
1718233200000|2024-06-12 23:00:00|19.86|19.86|19.88|19.88|19.88|19.88|19.86|19.86|0
1718233500000|2024-06-12 23:05:00|19.89|19.89|19.87|19.87|19.89|19.89|19.87|19.87|0
1718233800000|2024-06-12 23:10:00|19.89|19.89|19.89|19.89|19.89|19.89|19.89|19.89|0
1718234100000|2024-06-12 23:15:00|19.9|19.9|19.89|19.89|19.9|19.9|19.87|19.87|0
1718234700000|2024-06-12 23:25:00|19.9|19.9|19.89|19.89|19.9|19.9|19.88|19.88|0
1718235000000|2024-06-12 23:30:00|19.9|19.9|19.89|19.89|19.9|19.9|19.89|19.89|0
1718235600000|2024-06-12 23:40:00|19.9|19.9|19.9|19.9|19.9|19.9|19.9|19.9|0
1718235900000|2024-06-12 23:45:00|19.91|19.91|19.9|19.9|19.91|19.91|19.9|19.9|0
1718236200000|2024-06-12 23:50:00|19.91|19.91|19.91|19.91|19.91|19.91|19.91|19.91|0
1718236500000|2024-06-12 23:55:00|19.92|19.92|19.9|19.9|19.92|19.92|19.9|19.9|0
1718265600000|2024-06-13 08:00:00|20.03|20.03|19.95|19.95|20.03|20.03|19.89|19.89|0
1718265900000|2024-06-13 08:05:00|19.97|19.97|19.86|19.86|19.97|19.97|19.86|19.86|0
1718266200000|2024-06-13 08:10:00|19.95|19.95|19.97|19.97|19.97|19.97|19.95|19.95|0
1718266500000|2024-06-13 08:15:00|19.93|19.93|20.03|20.03|20.03|20.03|19.9|19.9|0
1718266800000|2024-06-13 08:20:00|20|20|20.11|20.11|20.12|20.12|19.97|19.97|0
1718267100000|2024-06-13 08:25:00|20.04|20.04|20.05|20.05|20.12|20.12|20|20|0
1718267400000|2024-06-13 08:30:00|20.04|20.04|19.89|19.89|20.04|20.04|19.89|19.89|0
1718267700000|2024-06-13 08:35:00|19.92|19.92|19.92|19.92|19.92|19.92|19.9|19.9|0
1718268000000|2024-06-13 08:40:00|19.93|19.93|19.93|19.93|19.93|19.93|19.93|19.93|0
1718268300000|2024-06-13 08:45:00|19.91|19.91|19.91|19.91|19.91|19.91|19.91|19.91|0
1718269200000|2024-06-13 09:00:00|20.01|20.01|19.94|19.94|20.01|20.01|19.94|19.94|0
1718269500000|2024-06-13 09:05:00|19.93|19.93|19.93|19.93|19.93|19.93|19.93|19.93|0
1718269800000|2024-06-13 09:10:00|20|20|20.01|20.01|20.01|20.01|20|20|0
1718270400000|2024-06-13 09:20:00|20|20|20.03|20.03|20.03|20.03|20|20|0
1718270700000|2024-06-13 09:25:00|20.01|20.01|19.99|19.99|20.01|20.01|19.97|19.97|0
1718271000000|2024-06-13 09:30:00|19.97|19.97|20.01|20.01|20.01|20.01|19.96|19.96|0
1718271300000|2024-06-13 09:35:00|19.95|19.95|20.01|20.01|20.01|20.01|19.95|19.95|0
1718271600000|2024-06-13 09:40:00|19.95|19.95|19.98|19.98|19.98|19.98|19.95|19.95|0
1718271900000|2024-06-13 09:45:00|19.95|19.95|19.92|19.92|19.95|19.95|19.92|19.92|0
1718272200000|2024-06-13 09:50:00|19.93|19.93|19.94|19.94|19.95|19.95|19.93|19.93|0
1718272500000|2024-06-13 09:55:00|19.93|19.93|19.89|19.89|19.93|19.93|19.89|19.89|0
1718272800000|2024-06-13 10:00:00|19.91|19.91|19.91|19.91|19.91|19.91|19.91|19.91|0
1718273400000|2024-06-13 10:10:00|19.92|19.92|19.92|19.92|19.92|19.92|19.92|19.92|0
1718273700000|2024-06-13 10:15:00|19.91|19.91|19.91|19.91|19.91|19.91|19.91|19.91|0
1718274000000|2024-06-13 10:20:00|19.89|19.89|19.99|19.99|19.99|19.99|19.89|19.89|0
1718274600000|2024-06-13 10:30:00|19.93|19.93|19.93|19.93|19.93|19.93|19.93|19.93|0
1718275200000|2024-06-13 10:40:00|19.99|19.99|20|20|20|20|19.99|19.99|0
1718275500000|2024-06-13 10:45:00|19.97|19.97|19.94|19.94|19.97|19.97|19.94|19.94|0
1718275800000|2024-06-13 10:50:00|19.97|19.97|19.97|19.97|19.98|19.98|19.97|19.97|0
1718276100000|2024-06-13 10:55:00|19.94|19.94|20.06|20.06|20.06|20.06|19.94|19.94|0
1718276400000|2024-06-13 11:00:00|19.98|19.98|20.01|20.01|20.03|20.03|19.98|19.98|0
1718276700000|2024-06-13 11:05:00|19.98|19.98|20.01|20.01|20.01|20.01|19.93|19.93|0
1718277000000|2024-06-13 11:10:00|19.97|19.97|19.96|19.96|19.97|19.97|19.92|19.92|0
1718277300000|2024-06-13 11:15:00|19.93|19.93|19.99|19.99|19.99|19.99|19.93|19.93|0
1718277600000|2024-06-13 11:20:00|19.97|19.97|19.92|19.92|19.97|19.97|19.91|19.91|0
1718277900000|2024-06-13 11:25:00|19.93|19.93|19.91|19.91|19.93|19.93|19.91|19.91|0
1718278200000|2024-06-13 11:30:00|19.93|19.93|19.95|19.95|19.95|19.95|19.91|19.91|0
1718278800000|2024-06-13 11:40:00|19.94|19.94|19.94|19.94|19.94|19.94|19.94|19.94|0
1718279100000|2024-06-13 11:45:00|19.95|19.95|19.95|19.95|19.95|19.95|19.95|19.95|0
1718279700000|2024-06-13 11:55:00|19.94|19.94|19.93|19.93|19.94|19.94|19.93|19.93|0
1718280000000|2024-06-13 12:00:00|19.99|19.99|19.99|19.99|19.99|19.99|19.99|19.99|0
1718280300000|2024-06-13 12:05:00|19.93|19.93|19.93|19.93|19.94|19.94|19.91|19.91|0
1718280600000|2024-06-13 12:10:00|19.95|19.95|19.94|19.94|19.95|19.95|19.93|19.93|0
1718280900000|2024-06-13 12:15:00|19.93|19.93|19.94|19.94|19.94|19.94|19.93|19.93|0
1718281200000|2024-06-13 12:20:00|19.96|19.96|19.96|19.96|19.96|19.96|19.94|19.94|0
1718281500000|2024-06-13 12:25:00|19.93|19.93|19.96|19.96|19.96|19.96|19.93|19.93|0
1718281800000|2024-06-13 12:30:00|19.95|19.95|20.04|20.04|20.04|20.04|19.95|19.95|0
1718282100000|2024-06-13 12:35:00|20.03|20.03|19.98|19.98|20.03|20.03|19.98|19.98|0
1718282400000|2024-06-13 12:40:00|20.01|20.01|19.99|19.99|20.01|20.01|19.93|19.93|0
1718282700000|2024-06-13 12:45:00|19.98|19.98|19.93|19.93|19.98|19.98|19.93|19.93|0
1718283000000|2024-06-13 12:50:00|19.94|19.94|19.97|19.97|19.97|19.97|19.93|19.93|0
1718283300000|2024-06-13 12:55:00|19.94|19.94|19.96|19.96|19.96|19.96|19.93|19.93|0
1718283600000|2024-06-13 13:00:00|19.93|19.93|19.93|19.93|19.93|19.93|19.92|19.92|0
1718283900000|2024-06-13 13:05:00|19.96|19.96|19.93|19.93|19.96|19.96|19.93|19.93|0
1718284200000|2024-06-13 13:10:00|19.92|19.92|19.95|19.95|19.95|19.95|19.92|19.92|0
1718284500000|2024-06-13 13:15:00|19.96|19.96|19.99|19.99|19.99|19.99|19.94|19.94|0
1718284800000|2024-06-13 13:20:00|19.97|19.97|19.96|19.96|19.99|19.99|19.96|19.96|0
1718285100000|2024-06-13 13:25:00|19.97|19.97|19.8|19.8|19.97|19.97|19.73|19.73|0
1718285400000|2024-06-13 13:30:00|19.74|19.74|19.66|19.66|19.79|19.79|19.58|19.58|0
1718285700000|2024-06-13 13:35:00|19.64|19.64|19.63|19.63|19.73|19.73|19.59|19.59|0
1718286000000|2024-06-13 13:40:00|19.64|19.64|19.47|19.47|19.71|19.71|19.47|19.47|0
1718286300000|2024-06-13 13:45:00|19.46|19.46|19.71|19.71|19.74|19.74|19.45|19.45|0
1718286600000|2024-06-13 13:50:00|19.7|19.7|19.46|19.46|19.72|19.72|19.46|19.46|0
1718286900000|2024-06-13 13:55:00|19.45|19.45|19.34|19.34|19.45|19.45|19.3|19.3|0
1718287200000|2024-06-13 14:00:00|19.33|19.33|19.5|19.5|19.5|19.5|19.33|19.33|0
1718287500000|2024-06-13 14:05:00|19.49|19.49|19.57|19.57|19.65|19.65|19.46|19.46|0
1718287800000|2024-06-13 14:10:00|19.56|19.56|19.56|19.56|19.56|19.56|19.47|19.47|0
1718288100000|2024-06-13 14:15:00|19.55|19.55|19.63|19.63|19.68|19.68|19.55|19.55|0
1718288400000|2024-06-13 14:20:00|19.64|19.64|19.61|19.61|19.7|19.7|19.57|19.57|0
1718288700000|2024-06-13 14:25:00|19.6|19.6|19.56|19.56|19.64|19.64|19.5|19.5|0
1718289000000|2024-06-13 14:30:00|19.57|19.57|19.58|19.58|19.62|19.62|19.52|19.52|0
1718289300000|2024-06-13 14:35:00|19.59|19.59|19.66|19.66|19.67|19.67|19.54|19.54|0
1718289600000|2024-06-13 14:40:00|19.65|19.65|19.62|19.62|19.68|19.68|19.62|19.62|0
1718289900000|2024-06-13 14:45:00|19.63|19.63|19.59|19.59|19.67|19.67|19.54|19.54|0
1718290200000|2024-06-13 14:50:00|19.61|19.61|19.59|19.59|19.61|19.61|19.55|19.55|0
1718290500000|2024-06-13 14:55:00|19.6|19.6|19.48|19.48|19.6|19.6|19.48|19.48|0
1718290800000|2024-06-13 15:00:00|19.49|19.49|19.48|19.48|19.52|19.52|19.45|19.45|0
1718291100000|2024-06-13 15:05:00|19.49|19.49|19.44|19.44|19.49|19.49|19.43|19.43|0
1718291400000|2024-06-13 15:10:00|19.45|19.45|19.45|19.45|19.48|19.48|19.45|19.45|0
1718291700000|2024-06-13 15:15:00|19.44|19.44|19.4|19.4|19.45|19.45|19.37|19.37|0
1718292000000|2024-06-13 15:20:00|19.41|19.41|19.38|19.38|19.41|19.41|19.34|19.34|0
1718292300000|2024-06-13 15:25:00|19.37|19.37|19.3|19.3|19.37|19.37|19.3|19.3|0
1718292600000|2024-06-13 15:30:00|19.31|19.31|19.33|19.33|19.38|19.38|19.31|19.31|0
1718292900000|2024-06-13 15:35:00|19.3|19.3|19.23|19.23|19.31|19.31|19.23|19.23|0
1718293200000|2024-06-13 15:40:00|19.24|19.24|19.24|19.24|19.26|19.26|19.18|19.18|0
1718293500000|2024-06-13 15:45:00|19.25|19.25|19.2|19.2|19.25|19.25|19.16|19.16|0
1718293800000|2024-06-13 15:50:00|19.21|19.21|19.21|19.21|19.23|19.23|19.18|19.18|0
1718294100000|2024-06-13 15:55:00|19.22|19.22|19.21|19.21|19.26|19.26|19.21|19.21|0
1718294400000|2024-06-13 16:00:00|19.22|19.22|19.2|19.2|19.23|19.23|19.19|19.19|0
1718294700000|2024-06-13 16:05:00|19.21|19.21|19.25|19.25|19.25|19.25|19.2|19.2|0
1718295000000|2024-06-13 16:10:00|19.26|19.26|19.36|19.36|19.36|19.36|19.26|19.26|0
1718295300000|2024-06-13 16:15:00|19.35|19.35|19.33|19.33|19.4|19.4|19.32|19.32|0
1718295600000|2024-06-13 16:20:00|19.35|19.35|19.33|19.33|19.38|19.38|19.33|19.33|0
1718295900000|2024-06-13 16:25:00|19.34|19.34|19.3|19.3|19.34|19.34|19.25|19.25|0
1718296200000|2024-06-13 16:30:00|19.29|19.29|19.33|19.33|19.34|19.34|19.28|19.28|0
1718296500000|2024-06-13 16:35:00|19.34|19.34|19.33|19.33|19.36|19.36|19.32|19.32|0
1718296800000|2024-06-13 16:40:00|19.34|19.34|19.35|19.35|19.35|19.35|19.3|19.3|0
1718297100000|2024-06-13 16:45:00|19.34|19.34|19.3|19.3|19.36|19.36|19.3|19.3|0
1718297400000|2024-06-13 16:50:00|19.32|19.32|19.4|19.4|19.4|19.4|19.32|19.32|0
1718297700000|2024-06-13 16:55:00|19.39|19.39|19.38|19.38|19.43|19.43|19.38|19.38|0
1718298000000|2024-06-13 17:00:00|19.39|19.39|19.39|19.39|19.44|19.44|19.39|19.39|0
1718298300000|2024-06-13 17:05:00|19.4|19.4|19.44|19.44|19.44|19.44|19.4|19.4|0
1718298600000|2024-06-13 17:10:00|19.45|19.45|19.42|19.42|19.45|19.45|19.42|19.42|0
1718298900000|2024-06-13 17:15:00|19.41|19.41|19.35|19.35|19.41|19.41|19.35|19.35|0
1718299200000|2024-06-13 17:20:00|19.34|19.34|19.33|19.33|19.34|19.34|19.31|19.31|0
1718299500000|2024-06-13 17:25:00|19.34|19.34|19.3|19.3|19.34|19.34|19.3|19.3|0
1718299800000|2024-06-13 17:30:00|19.29|19.29|19.26|19.26|19.3|19.3|19.25|19.25|0
1718300100000|2024-06-13 17:35:00|19.27|19.27|19.29|19.29|19.29|19.29|19.25|19.25|0
1718300400000|2024-06-13 17:40:00|19.3|19.3|19.33|19.33|19.34|19.34|19.3|19.3|0
1718300700000|2024-06-13 17:45:00|19.34|19.34|19.3|19.3|19.34|19.34|19.3|19.3|0
1718301000000|2024-06-13 17:50:00|19.31|19.31|19.33|19.33|19.34|19.34|19.3|19.3|0
1718301300000|2024-06-13 17:55:00|19.34|19.34|19.35|19.35|19.36|19.36|19.34|19.34|0
1718301600000|2024-06-13 18:00:00|19.36|19.36|19.31|19.31|19.38|19.38|19.31|19.31|0
1718301900000|2024-06-13 18:05:00|19.3|19.3|19.36|19.36|19.38|19.38|19.3|19.3|0
1718302200000|2024-06-13 18:10:00|19.35|19.35|19.36|19.36|19.38|19.38|19.35|19.35|0
1718302500000|2024-06-13 18:15:00|19.35|19.35|19.35|19.35|19.38|19.38|19.35|19.35|0
1718302800000|2024-06-13 18:20:00|19.36|19.36|19.38|19.38|19.38|19.38|19.35|19.35|0
1718303100000|2024-06-13 18:25:00|19.39|19.39|19.37|19.37|19.39|19.39|19.35|19.35|0
1718303400000|2024-06-13 18:30:00|19.36|19.36|19.38|19.38|19.39|19.39|19.36|19.36|0
1718303700000|2024-06-13 18:35:00|19.39|19.39|19.36|19.36|19.39|19.39|19.36|19.36|0
1718304000000|2024-06-13 18:40:00|19.35|19.35|19.42|19.42|19.42|19.42|19.35|19.35|0
1718304300000|2024-06-13 18:45:00|19.43|19.43|19.43|19.43|19.44|19.44|19.41|19.41|0
1718304600000|2024-06-13 18:50:00|19.42|19.42|19.43|19.43|19.45|19.45|19.41|19.41|0
1718304900000|2024-06-13 18:55:00|19.42|19.42|19.45|19.45|19.47|19.47|19.42|19.42|0
1718305200000|2024-06-13 19:00:00|19.44|19.44|19.5|19.5|19.51|19.51|19.44|19.44|0
1718305500000|2024-06-13 19:05:00|19.51|19.51|19.5|19.5|19.51|19.51|19.47|19.47|0
1718305800000|2024-06-13 19:10:00|19.49|19.49|19.46|19.46|19.5|19.5|19.45|19.45|0
1718306100000|2024-06-13 19:15:00|19.45|19.45|19.45|19.45|19.45|19.45|19.44|19.44|0
1718306400000|2024-06-13 19:20:00|19.46|19.46|19.49|19.49|19.5|19.5|19.46|19.46|0
1718306700000|2024-06-13 19:25:00|19.5|19.5|19.53|19.53|19.54|19.54|19.5|19.5|0
1718307000000|2024-06-13 19:30:00|19.51|19.51|19.46|19.46|19.51|19.51|19.45|19.45|0
1718307300000|2024-06-13 19:35:00|19.47|19.47|19.52|19.52|19.52|19.52|19.46|19.46|0
1718307600000|2024-06-13 19:40:00|19.53|19.53|19.47|19.47|19.53|19.53|19.45|19.45|0
1718307900000|2024-06-13 19:45:00|19.46|19.46|19.46|19.46|19.47|19.47|19.45|19.45|0
1718308200000|2024-06-13 19:50:00|19.47|19.47|19.5|19.5|19.53|19.53|19.46|19.46|0
1718308500000|2024-06-13 19:55:00|19.52|19.52|19.48|19.48|19.55|19.55|19.46|19.46|0
1718308800000|2024-06-13 20:00:00|19.5|19.5|19.43|19.43|19.5|19.5|19.43|19.43|0
1718309100000|2024-06-13 20:05:00|19.42|19.42|19.4|19.4|19.42|19.42|19.38|19.38|0
1718309400000|2024-06-13 20:10:00|19.41|19.41|19.43|19.43|19.43|19.43|19.41|19.41|0
1718309700000|2024-06-13 20:15:00|19.42|19.42|19.42|19.42|19.42|19.42|19.41|19.41|0
1718310000000|2024-06-13 20:20:00|19.45|19.45|19.45|19.45|19.45|19.45|19.45|19.45|0
1718310600000|2024-06-13 20:30:00|19.46|19.46|19.45|19.45|19.47|19.47|19.45|19.45|0
1718310900000|2024-06-13 20:35:00|19.43|19.43|19.43|19.43|19.44|19.44|19.43|19.43|0
1718311500000|2024-06-13 20:45:00|19.4|19.4|19.39|19.39|19.41|19.41|19.39|19.39|0
1718311800000|2024-06-13 20:50:00|19.4|19.4|19.4|19.4|19.4|19.4|19.4|19.4|0
1718312100000|2024-06-13 20:55:00|19.42|19.42|19.47|19.47|19.47|19.47|19.42|19.42|0
1718312400000|2024-06-13 21:00:00|19.5|19.5|19.46|19.46|19.5|19.5|19.46|19.46|0
1718312700000|2024-06-13 21:05:00|19.45|19.45|19.45|19.45|19.46|19.46|19.45|19.45|0
1718313000000|2024-06-13 21:10:00|19.44|19.44|19.44|19.44|19.44|19.44|19.44|19.44|0
1718313300000|2024-06-13 21:15:00|19.46|19.46|19.43|19.43|19.47|19.47|19.43|19.43|0
1718313600000|2024-06-13 21:20:00|19.45|19.45|19.43|19.43|19.45|19.45|19.43|19.43|0
1718313900000|2024-06-13 21:25:00|19.45|19.45|19.43|19.43|19.45|19.45|19.43|19.43|0
1718314500000|2024-06-13 21:35:00|19.45|19.45|19.43|19.43|19.45|19.45|19.43|19.43|0
1718315700000|2024-06-13 21:55:00|19.4|19.4|19.4|19.4|19.4|19.4|19.4|19.4|0
1718316900000|2024-06-13 22:15:00|19.42|19.42|19.42|19.42|19.42|19.42|19.42|19.42|0
1718317500000|2024-06-13 22:25:00|19.4|19.4|19.39|19.39|19.41|19.41|19.39|19.39|0
1718318700000|2024-06-13 22:45:00|19.35|19.35|19.35|19.35|19.35|19.35|19.35|19.35|0
1718319300000|2024-06-13 22:55:00|19.4|19.4|19.4|19.4|19.4|19.4|19.4|19.4|0
1718319900000|2024-06-13 23:05:00|19.39|19.39|19.39|19.39|19.39|19.39|19.39|19.39|0
1718320200000|2024-06-13 23:10:00|19.42|19.42|19.45|19.45|19.45|19.45|19.42|19.42|0
1718320500000|2024-06-13 23:15:00|19.4|19.4|19.39|19.39|19.4|19.4|19.39|19.39|0
1718320800000|2024-06-13 23:20:00|19.4|19.4|19.35|19.35|19.4|19.4|19.35|19.35|0
1718321100000|2024-06-13 23:25:00|19.4|19.4|19.4|19.4|19.4|19.4|19.35|19.35|0
1718322000000|2024-06-13 23:40:00|19.39|19.39|19.39|19.39|19.39|19.39|19.39|19.39|0
1718322300000|2024-06-13 23:45:00|19.37|19.37|19.4|19.4|19.4|19.4|19.37|19.37|0
1718322900000|2024-06-13 23:55:00|19.45|19.45|19.45|19.45|19.45|19.45|19.45|19.45|0
1718352000000|2024-06-14 08:00:00|19.53|19.53|19.44|19.44|19.53|19.53|19.44|19.44|0
1718352300000|2024-06-14 08:05:00|19.41|19.41|19.5|19.5|19.5|19.5|19.37|19.37|0
1718352600000|2024-06-14 08:10:00|19.53|19.53|19.55|19.55|19.55|19.55|19.53|19.53|0
1718353200000|2024-06-14 08:20:00|19.5|19.5|19.46|19.46|19.5|19.5|19.46|19.46|0
1718353500000|2024-06-14 08:25:00|19.47|19.47|19.47|19.47|19.47|19.47|19.47|19.47|0
1718353800000|2024-06-14 08:30:00|19.44|19.44|19.44|19.44|19.44|19.44|19.44|19.44|0
1718354100000|2024-06-14 08:35:00|19.43|19.43|19.43|19.43|19.43|19.43|19.43|19.43|0
1718354400000|2024-06-14 08:40:00|19.45|19.45|19.47|19.47|19.47|19.47|19.45|19.45|0
1718354700000|2024-06-14 08:45:00|19.52|19.52|19.52|19.52|19.52|19.52|19.52|19.52|0
1718355000000|2024-06-14 08:50:00|19.51|19.51|19.53|19.53|19.53|19.53|19.51|19.51|0
1718355300000|2024-06-14 08:55:00|19.48|19.48|19.48|19.48|19.48|19.48|19.48|19.48|0
1718355900000|2024-06-14 09:05:00|19.45|19.45|19.45|19.45|19.45|19.45|19.45|19.45|0
1718356500000|2024-06-14 09:15:00|19.5|19.5|19.5|19.5|19.5|19.5|19.5|19.5|0
1718356800000|2024-06-14 09:20:00|19.48|19.48|19.48|19.48|19.48|19.48|19.48|19.48|0
1718357700000|2024-06-14 09:35:00|19.46|19.46|19.46|19.46|19.46|19.46|19.46|19.46|0
1718358000000|2024-06-14 09:40:00|19.45|19.45|19.43|19.43|19.47|19.47|19.43|19.43|0
1718358300000|2024-06-14 09:45:00|19.42|19.42|19.4|19.4|19.42|19.42|19.4|19.4|0
1718358900000|2024-06-14 09:55:00|19.41|19.41|19.39|19.39|19.41|19.41|19.39|19.39|0
1718359500000|2024-06-14 10:05:00|19.42|19.42|19.35|19.35|19.42|19.42|19.35|19.35|0
1718359800000|2024-06-14 10:10:00|19.33|19.33|19.35|19.35|19.35|19.35|19.33|19.33|0
1718360100000|2024-06-14 10:15:00|19.33|19.33|19.33|19.33|19.33|19.33|19.32|19.32|0
1718360400000|2024-06-14 10:20:00|19.34|19.34|19.34|19.34|19.35|19.35|19.32|19.32|0
1718360700000|2024-06-14 10:25:00|19.33|19.33|19.31|19.31|19.33|19.33|19.31|19.31|0
1718361000000|2024-06-14 10:30:00|19.33|19.33|19.34|19.34|19.34|19.34|19.33|19.33|0
1718361300000|2024-06-14 10:35:00|19.36|19.36|19.35|19.35|19.36|19.36|19.35|19.35|0
1718361600000|2024-06-14 10:40:00|19.33|19.33|19.35|19.35|19.35|19.35|19.33|19.33|0
1718361900000|2024-06-14 10:45:00|19.33|19.33|19.35|19.35|19.35|19.35|19.31|19.31|0
1718362200000|2024-06-14 10:50:00|19.31|19.31|19.31|19.31|19.35|19.35|19.3|19.3|0
1718362500000|2024-06-14 10:55:00|19.35|19.35|19.3|19.3|19.35|19.35|19.3|19.3|0
1718362800000|2024-06-14 11:00:00|19.31|19.31|19.29|19.29|19.32|19.32|19.27|19.27|0
1718363100000|2024-06-14 11:05:00|19.28|19.28|19.26|19.26|19.28|19.28|19.26|19.26|0
1718363400000|2024-06-14 11:10:00|19.23|19.23|19.26|19.26|19.27|19.27|19.22|19.22|0
1718363700000|2024-06-14 11:15:00|19.23|19.23|19.2|19.2|19.26|19.26|19.2|19.2|0
1718364000000|2024-06-14 11:20:00|19.19|19.19|19.21|19.21|19.22|19.22|19.16|19.16|0
1718364300000|2024-06-14 11:25:00|19.2|19.2|19.24|19.24|19.24|19.24|19.2|19.2|0
1718364600000|2024-06-14 11:30:00|19.25|19.25|19.3|19.3|19.3|19.3|19.25|19.25|0
1718364900000|2024-06-14 11:35:00|19.31|19.31|19.27|19.27|19.32|19.32|19.26|19.26|0
1718365200000|2024-06-14 11:40:00|19.25|19.25|19.25|19.25|19.25|19.25|19.25|19.25|0
1718365500000|2024-06-14 11:45:00|19.29|19.29|19.3|19.3|19.3|19.3|19.28|19.28|0
1718365800000|2024-06-14 11:50:00|19.29|19.29|19.3|19.3|19.3|19.3|19.29|19.29|0
1718366100000|2024-06-14 11:55:00|19.25|19.25|19.24|19.24|19.3|19.3|19.24|19.24|0
1718366400000|2024-06-14 12:00:00|19.47|19.47|19.29|19.29|19.47|19.47|19.29|19.29|0
1718366700000|2024-06-14 12:05:00|19.3|19.3|19.3|19.3|19.3|19.3|19.3|19.3|0
1718367000000|2024-06-14 12:10:00|19.29|19.29|19.29|19.29|19.29|19.29|19.29|19.29|0
1718367300000|2024-06-14 12:15:00|19.28|19.28|19.26|19.26|19.28|19.28|19.24|19.24|0
1718367600000|2024-06-14 12:20:00|19.25|19.25|19.32|19.32|19.32|19.32|19.25|19.25|0
1718367900000|2024-06-14 12:25:00|19.27|19.27|19.3|19.3|19.31|19.31|19.27|19.27|0
1718368200000|2024-06-14 12:30:00|19.34|19.34|19.34|19.34|19.34|19.34|19.31|19.31|0
1718368500000|2024-06-14 12:35:00|19.3|19.3|19.3|19.3|19.3|19.3|19.3|19.3|0
1718368800000|2024-06-14 12:40:00|19.32|19.32|19.32|19.32|19.32|19.32|19.3|19.3|0
1718369100000|2024-06-14 12:45:00|19.33|19.33|19.28|19.28|19.33|19.33|19.27|19.27|0
1718369400000|2024-06-14 12:50:00|19.29|19.29|19.27|19.27|19.3|19.3|19.27|19.27|0
1718369700000|2024-06-14 12:55:00|19.26|19.26|19.28|19.28|19.29|19.29|19.26|19.26|0
1718370000000|2024-06-14 13:00:00|19.26|19.26|19.23|19.23|19.27|19.27|19.22|19.22|0
1718370300000|2024-06-14 13:05:00|19.25|19.25|19.22|19.22|19.25|19.25|19.22|19.22|0
1718370600000|2024-06-14 13:10:00|19.25|19.25|19.25|19.25|19.25|19.25|19.25|19.25|0
1718370900000|2024-06-14 13:15:00|19.22|19.22|19.21|19.21|19.22|19.22|19.21|19.21|0
1718371200000|2024-06-14 13:20:00|19.2|19.2|19.24|19.24|19.24|19.24|19.19|19.19|0
1718371500000|2024-06-14 13:25:00|19.18|19.18|19.38|19.38|19.45|19.45|19.18|19.18|0
1718371800000|2024-06-14 13:30:00|19.3|19.3|19.49|19.49|19.66|19.66|19.3|19.3|0
1718372100000|2024-06-14 13:35:00|19.51|19.51|19.54|19.54|19.55|19.55|19.4|19.4|0
1718372400000|2024-06-14 13:40:00|19.55|19.55|19.58|19.58|19.6|19.6|19.5|19.5|0
1718372700000|2024-06-14 13:45:00|19.59|19.59|19.57|19.57|19.63|19.63|19.5|19.5|0
1718373000000|2024-06-14 13:50:00|19.58|19.58|19.67|19.67|19.67|19.67|19.58|19.58|0
1718373300000|2024-06-14 13:55:00|19.68|19.68|19.61|19.61|19.69|19.69|19.56|19.56|0
1718373600000|2024-06-14 14:00:00|19.57|19.57|19.44|19.44|19.57|19.57|19.4|19.4|0
1718373900000|2024-06-14 14:05:00|19.43|19.43|19.5|19.5|19.52|19.52|19.41|19.41|0
1718374200000|2024-06-14 14:10:00|19.52|19.52|19.44|19.44|19.53|19.53|19.41|19.41|0
1718374500000|2024-06-14 14:15:00|19.45|19.45|19.44|19.44|19.48|19.48|19.42|19.42|0
1718374800000|2024-06-14 14:20:00|19.45|19.45|19.4|19.4|19.48|19.48|19.38|19.38|0
1718375100000|2024-06-14 14:25:00|19.41|19.41|19.38|19.38|19.43|19.43|19.35|19.35|0
1718375400000|2024-06-14 14:30:00|19.37|19.37|19.27|19.27|19.4|19.4|19.2|19.2|0
1718375700000|2024-06-14 14:35:00|19.26|19.26|19.21|19.21|19.28|19.28|19.21|19.21|0
1718376000000|2024-06-14 14:40:00|19.2|19.2|19.25|19.25|19.25|19.25|19.14|19.14|0
1718376300000|2024-06-14 14:45:00|19.24|19.24|19.33|19.33|19.33|19.33|19.24|19.24|0
1718376600000|2024-06-14 14:50:00|19.32|19.32|19.28|19.28|19.33|19.33|19.28|19.28|0
1718376900000|2024-06-14 14:55:00|19.27|19.27|19.27|19.27|19.31|19.31|19.27|19.27|0
1718377200000|2024-06-14 15:00:00|19.25|19.25|19.24|19.24|19.27|19.27|19.23|19.23|0
1718377500000|2024-06-14 15:05:00|19.23|19.23|19.19|19.19|19.25|19.25|19.18|19.18|0
1718377800000|2024-06-14 15:10:00|19.2|19.2|19.2|19.2|19.23|19.23|19.18|19.18|0
1718378100000|2024-06-14 15:15:00|19.21|19.21|19.22|19.22|19.23|19.23|19.18|19.18|0
1718378400000|2024-06-14 15:20:00|19.21|19.21|19.22|19.22|19.22|19.22|19.18|19.18|0
1718378700000|2024-06-14 15:25:00|19.23|19.23|19.15|19.15|19.23|19.23|19.15|19.15|0
1718379000000|2024-06-14 15:30:00|19.17|19.17|19.09|19.09|19.2|19.2|19.09|19.09|0
1718379300000|2024-06-14 15:35:00|19.1|19.1|19.02|19.02|19.1|19.1|19|19|0
1718379600000|2024-06-14 15:40:00|19.01|19.01|18.97|18.97|19.02|19.02|18.95|18.95|0
1718379900000|2024-06-14 15:45:00|18.96|18.96|18.89|18.89|18.97|18.97|18.82|18.82|0
1718380200000|2024-06-14 15:50:00|18.87|18.87|18.93|18.93|18.93|18.93|18.86|18.86|0
1718380500000|2024-06-14 15:55:00|18.95|18.95|19.01|19.01|19.01|19.01|18.93|18.93|0
1718380800000|2024-06-14 16:00:00|19|19|19.09|19.09|19.09|19.09|19|19|0
1718381100000|2024-06-14 16:05:00|19.08|19.08|19.03|19.03|19.09|19.09|19.02|19.02|0
1718381400000|2024-06-14 16:10:00|19.02|19.02|19.11|19.11|19.12|19.12|19.01|19.01|0
1718381700000|2024-06-14 16:15:00|19.13|19.13|19.09|19.09|19.14|19.14|19.07|19.07|0
1718382000000|2024-06-14 16:20:00|19.1|19.1|19.04|19.04|19.11|19.11|19.04|19.04|0
1718382300000|2024-06-14 16:25:00|19.02|19.02|18.88|18.88|19.04|19.04|18.88|18.88|0
1718382600000|2024-06-14 16:30:00|18.87|18.87|18.92|18.92|18.92|18.92|18.86|18.86|0
1718382900000|2024-06-14 16:35:00|18.93|18.93|18.96|18.96|18.96|18.96|18.92|18.92|0
1718383200000|2024-06-14 16:40:00|18.94|18.94|18.93|18.93|18.94|18.94|18.91|18.91|0
1718383500000|2024-06-14 16:45:00|18.94|18.94|19|19|19|19|18.94|18.94|0
1718383800000|2024-06-14 16:50:00|19.01|19.01|18.97|18.97|19.05|19.05|18.96|18.96|0
1718384100000|2024-06-14 16:55:00|18.96|18.96|18.94|18.94|18.97|18.97|18.93|18.93|0
1718384400000|2024-06-14 17:00:00|18.95|18.95|18.94|18.94|18.97|18.97|18.94|18.94|0
1718384700000|2024-06-14 17:05:00|18.95|18.95|18.97|18.97|18.97|18.97|18.92|18.92|0
1718385000000|2024-06-14 17:10:00|18.96|18.96|18.99|18.99|19|19|18.94|18.94|0
1718385300000|2024-06-14 17:15:00|18.98|18.98|19|19|19.04|19.04|18.98|18.98|0
1718385600000|2024-06-14 17:20:00|19.01|19.01|18.97|18.97|19.03|19.03|18.97|18.97|0
1718385900000|2024-06-14 17:25:00|18.98|18.98|19|19|19.01|19.01|18.93|18.93|0
1718386200000|2024-06-14 17:30:00|19.01|19.01|18.99|18.99|19.01|19.01|18.97|18.97|0
1718386500000|2024-06-14 17:35:00|18.98|18.98|18.95|18.95|18.98|18.98|18.95|18.95|0
1718386800000|2024-06-14 17:40:00|18.96|18.96|18.93|18.93|18.96|18.96|18.92|18.92|0
1718387100000|2024-06-14 17:45:00|18.94|18.94|18.93|18.93|18.94|18.94|18.91|18.91|0
1718387400000|2024-06-14 17:50:00|18.94|18.94|18.91|18.91|18.94|18.94|18.9|18.9|0
1718387700000|2024-06-14 17:55:00|18.9|18.9|18.87|18.87|18.92|18.92|18.85|18.85|0
1718388000000|2024-06-14 18:00:00|18.86|18.86|18.87|18.87|18.87|18.87|18.83|18.83|0
1718388300000|2024-06-14 18:05:00|18.88|18.88|18.82|18.82|18.89|18.89|18.82|18.82|0
1718388600000|2024-06-14 18:10:00|18.83|18.83|18.74|18.74|18.84|18.84|18.74|18.74|0
1718388900000|2024-06-14 18:15:00|18.73|18.73|18.73|18.73|18.73|18.73|18.69|18.69|0
1718389200000|2024-06-14 18:20:00|18.72|18.72|18.73|18.73|18.75|18.75|18.71|18.71|0
1718389500000|2024-06-14 18:25:00|18.74|18.74|18.78|18.78|18.78|18.78|18.73|18.73|0
1718389800000|2024-06-14 18:30:00|18.77|18.77|18.84|18.84|18.84|18.84|18.77|18.77|0
1718390100000|2024-06-14 18:35:00|18.83|18.83|18.81|18.81|18.84|18.84|18.8|18.8|0
1718390400000|2024-06-14 18:40:00|18.8|18.8|18.81|18.81|18.81|18.81|18.77|18.77|0
1718390700000|2024-06-14 18:45:00|18.82|18.82|18.78|18.78|18.82|18.82|18.76|18.76|0
1718391000000|2024-06-14 18:50:00|18.79|18.79|18.83|18.83|18.83|18.83|18.78|18.78|0
1718391300000|2024-06-14 18:55:00|18.84|18.84|18.82|18.82|18.85|18.85|18.82|18.82|0
1718391600000|2024-06-14 19:00:00|18.83|18.83|18.82|18.82|18.83|18.83|18.81|18.81|0
1718391900000|2024-06-14 19:05:00|18.83|18.83|18.84|18.84|18.85|18.85|18.82|18.82|0
1718392200000|2024-06-14 19:10:00|18.83|18.83|18.74|18.74|18.83|18.83|18.74|18.74|0
1718392500000|2024-06-14 19:15:00|18.75|18.75|18.78|18.78|18.79|18.79|18.75|18.75|0
1718392800000|2024-06-14 19:20:00|18.8|18.8|18.8|18.8|18.8|18.8|18.77|18.77|0
1718393100000|2024-06-14 19:25:00|18.81|18.81|18.83|18.83|18.83|18.83|18.8|18.8|0
1718393400000|2024-06-14 19:30:00|18.82|18.82|18.79|18.79|18.83|18.83|18.79|18.79|0
1718393700000|2024-06-14 19:35:00|18.8|18.8|18.81|18.81|18.83|18.83|18.8|18.8|0
1718394000000|2024-06-14 19:40:00|18.8|18.8|18.77|18.77|18.82|18.82|18.76|18.76|0
1718394300000|2024-06-14 19:45:00|18.76|18.76|18.75|18.75|18.77|18.77|18.74|18.74|0
1718394600000|2024-06-14 19:50:00|18.74|18.74|18.77|18.77|18.79|18.79|18.74|18.74|0
1718394900000|2024-06-14 19:55:00|18.76|18.76|18.73|18.73|18.79|18.79|18.72|18.72|0
1718395200000|2024-06-14 20:00:00|18.74|18.74|18.74|18.74|18.74|18.74|18.72|18.72|0
1718611200000|2024-06-17 08:00:00|18.74|18.74|18.76|18.76|18.96|18.96|18.74|18.74|0
1718611500000|2024-06-17 08:05:00|18.78|18.78|18.97|18.97|18.97|18.97|18.76|18.76|0
1718611800000|2024-06-17 08:10:00|18.99|18.99|18.93|18.93|18.99|18.99|18.93|18.93|0
1718612100000|2024-06-17 08:15:00|18.94|18.94|18.95|18.95|18.96|18.96|18.92|18.92|0
1718612400000|2024-06-17 08:20:00|18.9|18.9|18.91|18.91|18.91|18.91|18.85|18.85|0
1718612700000|2024-06-17 08:25:00|18.9|18.9|18.84|18.84|18.9|18.9|18.84|18.84|0
1718613000000|2024-06-17 08:30:00|18.79|18.79|18.87|18.87|18.87|18.87|18.74|18.74|0
1718613300000|2024-06-17 08:35:00|18.84|18.84|18.84|18.84|18.84|18.84|18.84|18.84|0
1718613600000|2024-06-17 08:40:00|18.85|18.85|18.89|18.89|18.89|18.89|18.84|18.84|0
1718613900000|2024-06-17 08:45:00|18.88|18.88|18.86|18.86|18.88|18.88|18.86|18.86|0
1718614200000|2024-06-17 08:50:00|18.84|18.84|18.84|18.84|18.84|18.84|18.84|18.84|0
1718614500000|2024-06-17 08:55:00|18.83|18.83|18.83|18.83|18.83|18.83|18.83|18.83|0
1718614800000|2024-06-17 09:00:00|18.82|18.82|18.79|18.79|18.82|18.82|18.79|18.79|0
1718615100000|2024-06-17 09:05:00|18.82|18.82|18.76|18.76|18.82|18.82|18.76|18.76|0
1718615400000|2024-06-17 09:10:00|18.81|18.81|18.81|18.81|18.81|18.81|18.81|18.81|0
1718615700000|2024-06-17 09:15:00|18.8|18.8|18.8|18.8|18.8|18.8|18.8|18.8|0
1718616300000|2024-06-17 09:25:00|18.79|18.79|18.8|18.8|18.8|18.8|18.79|18.79|0
1718616900000|2024-06-17 09:35:00|18.79|18.79|18.79|18.79|18.79|18.79|18.79|18.79|0
1718617200000|2024-06-17 09:40:00|18.77|18.77|18.77|18.77|18.77|18.77|18.77|18.77|0
1718617500000|2024-06-17 09:45:00|18.78|18.78|18.78|18.78|18.78|18.78|18.78|18.78|0
1718618100000|2024-06-17 09:55:00|18.77|18.77|18.78|18.78|18.78|18.78|18.7|18.7|0
1718618400000|2024-06-17 10:00:00|18.77|18.77|18.72|18.72|18.78|18.78|18.72|18.72|0
1718618700000|2024-06-17 10:05:00|18.74|18.74|18.74|18.74|18.74|18.74|18.74|18.74|0
1718619000000|2024-06-17 10:10:00|18.71|18.71|18.72|18.72|18.72|18.72|18.71|18.71|0
1718619300000|2024-06-17 10:15:00|18.77|18.77|18.75|18.75|18.77|18.77|18.72|18.72|0
1718620200000|2024-06-17 10:30:00|18.74|18.74|18.74|18.74|18.74|18.74|18.74|18.74|0
1718620500000|2024-06-17 10:35:00|18.72|18.72|18.72|18.72|18.72|18.72|18.72|18.72|0
1718620800000|2024-06-17 10:40:00|18.71|18.71|18.71|18.71|18.75|18.75|18.71|18.71|0
1718621100000|2024-06-17 10:45:00|18.64|18.64|18.69|18.69|18.69|18.69|18.64|18.64|0
1718621400000|2024-06-17 10:50:00|18.72|18.72|18.72|18.72|18.72|18.72|18.72|18.72|0
1718621700000|2024-06-17 10:55:00|18.67|18.67|18.72|18.72|18.72|18.72|18.65|18.65|0
1718622000000|2024-06-17 11:00:00|18.68|18.68|18.75|18.75|18.76|18.76|18.68|18.68|0
1718622300000|2024-06-17 11:05:00|18.73|18.73|18.73|18.73|18.73|18.73|18.73|18.73|0
1718622600000|2024-06-17 11:10:00|18.74|18.74|18.74|18.74|18.74|18.74|18.74|18.74|0
1718623200000|2024-06-17 11:20:00|18.72|18.72|18.73|18.73|18.73|18.73|18.72|18.72|0
1718623800000|2024-06-17 11:30:00|18.72|18.72|18.72|18.72|18.72|18.72|18.72|18.72|0
1718624100000|2024-06-17 11:35:00|18.71|18.71|18.69|18.69|18.71|18.71|18.69|18.69|0
1718624400000|2024-06-17 11:40:00|18.68|18.68|18.69|18.69|18.69|18.69|18.68|18.68|0
1718624700000|2024-06-17 11:45:00|18.68|18.68|18.68|18.68|18.69|18.69|18.68|18.68|0
1718625300000|2024-06-17 11:55:00|18.67|18.67|18.67|18.67|18.67|18.67|18.67|18.67|0
1718625600000|2024-06-17 12:00:00|18.66|18.66|18.67|18.67|18.67|18.67|18.66|18.66|0
1718625900000|2024-06-17 12:05:00|18.68|18.68|18.65|18.65|18.68|18.68|18.65|18.65|0
1718626200000|2024-06-17 12:10:00|18.64|18.64|18.59|18.59|18.64|18.64|18.58|18.58|0
1718626500000|2024-06-17 12:15:00|18.57|18.57|18.54|18.54|18.57|18.57|18.51|18.51|0
1718626800000|2024-06-17 12:20:00|18.53|18.53|18.52|18.52|18.53|18.53|18.52|18.52|0
1718627100000|2024-06-17 12:25:00|18.53|18.53|18.54|18.54|18.54|18.54|18.5|18.5|0
1718627400000|2024-06-17 12:30:00|18.52|18.52|18.49|18.49|18.52|18.52|18.49|18.49|0
1718627700000|2024-06-17 12:35:00|18.48|18.48|18.4|18.4|18.48|18.48|18.33|18.33|0
1718628000000|2024-06-17 12:40:00|18.37|18.37|18.47|18.47|18.47|18.47|18.37|18.37|0
1718628300000|2024-06-17 12:45:00|18.5|18.5|18.51|18.51|18.51|18.51|18.46|18.46|0
1718628600000|2024-06-17 12:50:00|18.48|18.48|18.51|18.51|18.51|18.51|18.47|18.47|0
1718628900000|2024-06-17 12:55:00|18.49|18.49|18.46|18.46|18.49|18.49|18.46|18.46|0
1718629200000|2024-06-17 13:00:00|18.49|18.49|18.45|18.45|18.49|18.49|18.44|18.44|0
1718629500000|2024-06-17 13:05:00|18.44|18.44|18.47|18.47|18.47|18.47|18.43|18.43|0
1718629800000|2024-06-17 13:10:00|18.49|18.49|18.54|18.54|18.54|18.54|18.49|18.49|0
1718630100000|2024-06-17 13:15:00|18.49|18.49|18.54|18.54|18.54|18.54|18.49|18.49|0
1718630400000|2024-06-17 13:20:00|18.53|18.53|18.55|18.55|18.55|18.55|18.53|18.53|0
1718630700000|2024-06-17 13:25:00|18.48|18.48|18.69|18.69|18.69|18.69|18.48|18.48|0
1718631000000|2024-06-17 13:30:00|18.65|18.65|18.56|18.56|18.89|18.89|18.44|18.44|0
1718631300000|2024-06-17 13:35:00|18.47|18.47|18.67|18.67|18.68|18.68|18.47|18.47|0
1718631600000|2024-06-17 13:40:00|18.66|18.66|18.37|18.37|18.66|18.66|18.36|18.36|0
1718631900000|2024-06-17 13:45:00|18.35|18.35|18.29|18.29|18.47|18.47|18.24|18.24|0
1718632200000|2024-06-17 13:50:00|18.31|18.31|18.23|18.23|18.38|18.38|18.15|18.15|0
1718632500000|2024-06-17 13:55:00|18.22|18.22|18.34|18.34|18.37|18.37|18.19|18.19|0
1718632800000|2024-06-17 14:00:00|18.37|18.37|18.44|18.44|18.46|18.46|18.32|18.32|0
1718633100000|2024-06-17 14:05:00|18.43|18.43|18.59|18.59|18.59|18.59|18.42|18.42|0
1718633400000|2024-06-17 14:10:00|18.58|18.58|18.58|18.58|18.63|18.63|18.56|18.56|0
1718633700000|2024-06-17 14:15:00|18.55|18.55|18.59|18.59|18.61|18.61|18.51|18.51|0
1718634000000|2024-06-17 14:20:00|18.58|18.58|18.55|18.55|18.59|18.59|18.49|18.49|0
1718634300000|2024-06-17 14:25:00|18.56|18.56|18.52|18.52|18.56|18.56|18.46|18.46|0
1718634600000|2024-06-17 14:30:00|18.51|18.51|18.46|18.46|18.55|18.55|18.46|18.46|0
1718634900000|2024-06-17 14:35:00|18.44|18.44|18.51|18.51|18.53|18.53|18.44|18.44|0
1718635200000|2024-06-17 14:40:00|18.49|18.49|18.5|18.5|18.5|18.5|18.46|18.46|0
1718635500000|2024-06-17 14:45:00|18.51|18.51|18.49|18.49|18.52|18.52|18.48|18.48|0
1718635800000|2024-06-17 14:50:00|18.48|18.48|18.41|18.41|18.49|18.49|18.39|18.39|0
1718636100000|2024-06-17 14:55:00|18.42|18.42|18.35|18.35|18.42|18.42|18.33|18.33|0
1718636400000|2024-06-17 15:00:00|18.34|18.34|18.46|18.46|18.46|18.46|18.33|18.33|0
1718636700000|2024-06-17 15:05:00|18.44|18.44|18.38|18.38|18.44|18.44|18.34|18.34|0
1718637000000|2024-06-17 15:10:00|18.39|18.39|18.37|18.37|18.43|18.43|18.37|18.37|0
1718637300000|2024-06-17 15:15:00|18.36|18.36|18.38|18.38|18.4|18.4|18.34|18.34|0
1718637600000|2024-06-17 15:20:00|18.4|18.4|18.51|18.51|18.53|18.53|18.4|18.4|0
1718637900000|2024-06-17 15:25:00|18.52|18.52|18.51|18.51|18.53|18.53|18.5|18.5|0
1718638200000|2024-06-17 15:30:00|18.5|18.5|18.57|18.57|18.59|18.59|18.5|18.5|0
1718638500000|2024-06-17 15:35:00|18.56|18.56|18.56|18.56|18.57|18.57|18.52|18.52|0
1718638800000|2024-06-17 15:40:00|18.58|18.58|18.59|18.59|18.6|18.6|18.54|18.54|0
1718639100000|2024-06-17 15:45:00|18.58|18.58|18.52|18.52|18.58|18.58|18.51|18.51|0
1718639400000|2024-06-17 15:50:00|18.51|18.51|18.43|18.43|18.51|18.51|18.43|18.43|0
1718639700000|2024-06-17 15:55:00|18.44|18.44|18.49|18.49|18.51|18.51|18.44|18.44|0
1718640000000|2024-06-17 16:00:00|18.5|18.5|18.55|18.55|18.57|18.57|18.49|18.49|0
1718640300000|2024-06-17 16:05:00|18.56|18.56|18.61|18.61|18.66|18.66|18.56|18.56|0
1718640600000|2024-06-17 16:10:00|18.6|18.6|18.67|18.67|18.68|18.68|18.6|18.6|0
1718640900000|2024-06-17 16:15:00|18.66|18.66|18.63|18.63|18.68|18.68|18.62|18.62|0
1718641200000|2024-06-17 16:20:00|18.62|18.62|18.63|18.63|18.64|18.64|18.59|18.59|0
1718641500000|2024-06-17 16:25:00|18.61|18.61|18.65|18.65|18.66|18.66|18.6|18.6|0
1718641800000|2024-06-17 16:30:00|18.66|18.66|18.63|18.63|18.66|18.66|18.6|18.6|0
1718642100000|2024-06-17 16:35:00|18.62|18.62|18.61|18.61|18.64|18.64|18.59|18.59|0
1718642400000|2024-06-17 16:40:00|18.62|18.62|18.57|18.57|18.62|18.62|18.57|18.57|0
1718642700000|2024-06-17 16:45:00|18.58|18.58|18.57|18.57|18.6|18.6|18.56|18.56|0
1718643000000|2024-06-17 16:50:00|18.56|18.56|18.59|18.59|18.62|18.62|18.56|18.56|0
1718643300000|2024-06-17 16:55:00|18.58|18.58|18.6|18.6|18.61|18.61|18.56|18.56|0
1718643600000|2024-06-17 17:00:00|18.62|18.62|18.64|18.64|18.64|18.64|18.61|18.61|0
1718643900000|2024-06-17 17:05:00|18.65|18.65|18.65|18.65|18.66|18.66|18.63|18.63|0
1718644200000|2024-06-17 17:10:00|18.64|18.64|18.65|18.65|18.65|18.65|18.6|18.6|0
1718644500000|2024-06-17 17:15:00|18.64|18.64|18.71|18.71|18.71|18.71|18.64|18.64|0
1718644800000|2024-06-17 17:20:00|18.7|18.7|18.66|18.66|18.72|18.72|18.64|18.64|0
1718645100000|2024-06-17 17:25:00|18.65|18.65|18.6|18.6|18.66|18.66|18.6|18.6|0
1718645400000|2024-06-17 17:30:00|18.59|18.59|18.61|18.61|18.63|18.63|18.56|18.56|0
1718645700000|2024-06-17 17:35:00|18.62|18.62|18.67|18.67|18.67|18.67|18.62|18.62|0
1718646000000|2024-06-17 17:40:00|18.68|18.68|18.77|18.77|18.78|18.78|18.67|18.67|0
1718646300000|2024-06-17 17:45:00|18.78|18.78|18.79|18.79|18.79|18.79|18.74|18.74|0
1718646600000|2024-06-17 17:50:00|18.78|18.78|18.79|18.79|18.82|18.82|18.77|18.77|0
1718646900000|2024-06-17 17:55:00|18.77|18.77|18.79|18.79|18.79|18.79|18.76|18.76|0
1718647200000|2024-06-17 18:00:00|18.8|18.8|18.82|18.82|18.83|18.83|18.79|18.79|0
1718647500000|2024-06-17 18:05:00|18.84|18.84|18.91|18.91|18.91|18.91|18.81|18.81|0
1718647800000|2024-06-17 18:10:00|18.92|18.92|18.85|18.85|18.92|18.92|18.85|18.85|0
1718648100000|2024-06-17 18:15:00|18.84|18.84|18.89|18.89|18.91|18.91|18.84|18.84|0
1718648400000|2024-06-17 18:20:00|18.88|18.88|18.89|18.89|18.89|18.89|18.87|18.87|0
1718648700000|2024-06-17 18:25:00|18.88|18.88|18.9|18.9|18.92|18.92|18.85|18.85|0
1718649000000|2024-06-17 18:30:00|18.91|18.91|18.94|18.94|18.94|18.94|18.91|18.91|0
1718649300000|2024-06-17 18:35:00|18.93|18.93|18.87|18.87|18.93|18.93|18.86|18.86|0
1718649600000|2024-06-17 18:40:00|18.88|18.88|18.88|18.88|18.9|18.9|18.87|18.87|0
1718649900000|2024-06-17 18:45:00|18.87|18.87|18.91|18.91|18.91|18.91|18.82|18.82|0
1718650200000|2024-06-17 18:50:00|18.93|18.93|18.9|18.9|18.93|18.93|18.84|18.84|0
1718650500000|2024-06-17 18:55:00|18.89|18.89|18.95|18.95|18.96|18.96|18.89|18.89|0
1718650800000|2024-06-17 19:00:00|18.94|18.94|18.87|18.87|18.99|18.99|18.87|18.87|0
1718651100000|2024-06-17 19:05:00|18.86|18.86|18.88|18.88|18.89|18.89|18.85|18.85|0
1718651400000|2024-06-17 19:10:00|18.85|18.85|18.84|18.84|18.9|18.9|18.84|18.84|0
1718651700000|2024-06-17 19:15:00|18.83|18.83|18.82|18.82|18.84|18.84|18.77|18.77|0
1718652000000|2024-06-17 19:20:00|18.81|18.81|18.75|18.75|18.81|18.81|18.75|18.75|0
1718652300000|2024-06-17 19:25:00|18.74|18.74|18.72|18.72|18.74|18.74|18.7|18.7|0
1718652600000|2024-06-17 19:30:00|18.7|18.7|18.69|18.69|18.72|18.72|18.68|18.68|0
1718652900000|2024-06-17 19:35:00|18.68|18.68|18.67|18.67|18.71|18.71|18.66|18.66|0
1718653200000|2024-06-17 19:40:00|18.69|18.69|18.64|18.64|18.69|18.69|18.62|18.62|0
1718653500000|2024-06-17 19:45:00|18.63|18.63|18.65|18.65|18.66|18.66|18.61|18.61|0
1718653800000|2024-06-17 19:50:00|18.64|18.64|18.66|18.66|18.69|18.69|18.63|18.63|0
1718654100000|2024-06-17 19:55:00|18.67|18.67|18.55|18.55|18.69|18.69|18.54|18.54|0
1718654400000|2024-06-17 20:00:00|18.58|18.58|18.6|18.6|18.64|18.64|18.57|18.57|0
1718654700000|2024-06-17 20:05:00|18.66|18.66|18.59|18.59|18.66|18.66|18.59|18.59|0
1718655000000|2024-06-17 20:10:00|18.56|18.56|18.56|18.56|18.63|18.63|18.54|18.54|0
1718655300000|2024-06-17 20:15:00|18.57|18.57|18.58|18.58|18.58|18.58|18.57|18.57|0
1718655600000|2024-06-17 20:20:00|18.59|18.59|18.58|18.58|18.59|18.59|18.58|18.58|0
1718655900000|2024-06-17 20:25:00|18.59|18.59|18.54|18.54|18.59|18.59|18.54|18.54|0
1718656200000|2024-06-17 20:30:00|18.55|18.55|18.57|18.57|18.57|18.57|18.55|18.55|0
1718656800000|2024-06-17 20:40:00|18.55|18.55|18.52|18.52|18.55|18.55|18.52|18.52|0
1718657100000|2024-06-17 20:45:00|18.54|18.54|18.54|18.54|18.54|18.54|18.53|18.53|0
1718658300000|2024-06-17 21:05:00|18.53|18.53|18.53|18.53|18.53|18.53|18.53|18.53|0
1718658600000|2024-06-17 21:10:00|18.54|18.54|18.54|18.54|18.54|18.54|18.54|18.54|0
1718659500000|2024-06-17 21:25:00|18.55|18.55|18.55|18.55|18.55|18.55|18.55|18.55|0
1718660100000|2024-06-17 21:35:00|18.54|18.54|18.54|18.54|18.54|18.54|18.54|18.54|0
1718660400000|2024-06-17 21:40:00|18.55|18.55|18.55|18.55|18.55|18.55|18.54|18.54|0
1718661000000|2024-06-17 21:50:00|18.54|18.54|18.54|18.54|18.54|18.54|18.54|18.54|0
1718661300000|2024-06-17 21:55:00|18.55|18.55|18.58|18.58|18.58|18.58|18.55|18.55|0
1718661600000|2024-06-17 22:00:00|18.54|18.54|18.54|18.54|18.54|18.54|18.54|18.54|0
1718661900000|2024-06-17 22:05:00|18.56|18.56|18.56|18.56|18.56|18.56|18.56|18.56|0
1718662200000|2024-06-17 22:10:00|18.57|18.57|18.59|18.59|18.59|18.59|18.57|18.57|0
1718662500000|2024-06-17 22:15:00|18.56|18.56|18.55|18.55|18.56|18.56|18.55|18.55|0
1718662800000|2024-06-17 22:20:00|18.56|18.56|18.56|18.56|18.56|18.56|18.56|18.56|0
1718663100000|2024-06-17 22:25:00|18.55|18.55|18.52|18.52|18.55|18.55|18.52|18.52|0
1718663400000|2024-06-17 22:30:00|18.57|18.57|18.57|18.57|18.57|18.57|18.57|18.57|0
1718663700000|2024-06-17 22:35:00|18.54|18.54|18.55|18.55|18.55|18.55|18.54|18.54|0
1718664000000|2024-06-17 22:40:00|18.56|18.56|18.59|18.59|18.59|18.59|18.56|18.56|0
1718664600000|2024-06-17 22:50:00|18.62|18.62|18.59|18.59|18.62|18.62|18.55|18.55|0
1718664900000|2024-06-17 22:55:00|18.6|18.6|18.6|18.6|18.6|18.6|18.6|18.6|0
1718665200000|2024-06-17 23:00:00|18.62|18.62|18.61|18.61|18.62|18.62|18.61|18.61|0
1718665500000|2024-06-17 23:05:00|18.62|18.62|18.62|18.62|18.62|18.62|18.62|18.62|0
1718666100000|2024-06-17 23:15:00|18.63|18.63|18.63|18.63|18.63|18.63|18.63|18.63|0
1718666400000|2024-06-17 23:20:00|18.61|18.61|18.63|18.63|18.63|18.63|18.61|18.61|0
1718666700000|2024-06-17 23:25:00|18.62|18.62|18.59|18.59|18.63|18.63|18.59|18.59|0
1718667000000|2024-06-17 23:30:00|18.6|18.6|18.6|18.6|18.62|18.62|18.6|18.6|0
1718667300000|2024-06-17 23:35:00|18.62|18.62|18.63|18.63|18.63|18.63|18.62|18.62|0
1718667600000|2024-06-17 23:40:00|18.62|18.62|18.56|18.56|18.62|18.62|18.56|18.56|0
1718667900000|2024-06-17 23:45:00|18.62|18.62|18.62|18.62|18.62|18.62|18.62|18.62|0
1718668200000|2024-06-17 23:50:00|18.61|18.61|18.64|18.64|18.64|18.64|18.61|18.61|0
1718668500000|2024-06-17 23:55:00|18.65|18.65|18.59|18.59|18.66|18.66|18.59|18.59|0
1718697600000|2024-06-18 08:00:00|18.81|18.81|18.64|18.64|18.81|18.81|18.59|18.59|0
1718697900000|2024-06-18 08:05:00|18.59|18.59|18.52|18.52|18.59|18.59|18.52|18.52|0
1718698200000|2024-06-18 08:10:00|18.51|18.51|18.55|18.55|18.55|18.55|18.51|18.51|0
1718698500000|2024-06-18 08:15:00|18.56|18.56|18.47|18.47|18.56|18.56|18.46|18.46|0
1718698800000|2024-06-18 08:20:00|18.48|18.48|18.52|18.52|18.52|18.52|18.48|18.48|0
1718699100000|2024-06-18 08:25:00|18.48|18.48|18.45|18.45|18.48|18.48|18.45|18.45|0
1718699400000|2024-06-18 08:30:00|18.46|18.46|18.47|18.47|18.47|18.47|18.46|18.46|0
1718700000000|2024-06-18 08:40:00|18.46|18.46|18.47|18.47|18.47|18.47|18.46|18.46|0
1718700300000|2024-06-18 08:45:00|18.46|18.46|18.46|18.46|18.47|18.47|18.46|18.46|0
1718700600000|2024-06-18 08:50:00|18.49|18.49|18.51|18.51|18.51|18.51|18.49|18.49|0
1718700900000|2024-06-18 08:55:00|18.5|18.5|18.48|18.48|18.5|18.5|18.48|18.48|0
1718701200000|2024-06-18 09:00:00|18.5|18.5|18.45|18.45|18.51|18.51|18.45|18.45|0
1718701500000|2024-06-18 09:05:00|18.5|18.5|18.5|18.5|18.5|18.5|18.5|18.5|0
1718701800000|2024-06-18 09:10:00|18.49|18.49|18.5|18.5|18.5|18.5|18.49|18.49|0
1718702100000|2024-06-18 09:15:00|18.45|18.45|18.47|18.47|18.5|18.5|18.45|18.45|0
1718703600000|2024-06-18 09:40:00|18.49|18.49|18.51|18.51|18.51|18.51|18.47|18.47|0
1718704500000|2024-06-18 09:55:00|18.47|18.47|18.47|18.47|18.47|18.47|18.47|18.47|0
1718705100000|2024-06-18 10:05:00|18.49|18.49|18.46|18.46|18.49|18.49|18.46|18.46|0
1718705400000|2024-06-18 10:10:00|18.47|18.47|18.47|18.47|18.47|18.47|18.47|18.47|0
1718705700000|2024-06-18 10:15:00|18.45|18.45|18.45|18.45|18.45|18.45|18.45|18.45|0
1718706000000|2024-06-18 10:20:00|18.44|18.44|18.41|18.41|18.44|18.44|18.41|18.41|0
1718706300000|2024-06-18 10:25:00|18.43|18.43|18.43|18.43|18.43|18.43|18.43|18.43|0
1718707200000|2024-06-18 10:40:00|18.44|18.44|18.44|18.44|18.44|18.44|18.44|18.44|0
1718707500000|2024-06-18 10:45:00|18.45|18.45|18.45|18.45|18.45|18.45|18.45|18.45|0
1718707800000|2024-06-18 10:50:00|18.44|18.44|18.46|18.46|18.46|18.46|18.44|18.44|0
1718708100000|2024-06-18 10:55:00|18.44|18.44|18.45|18.45|18.45|18.45|18.44|18.44|0
1718708400000|2024-06-18 11:00:00|18.49|18.49|18.45|18.45|18.49|18.49|18.44|18.44|0
1718708700000|2024-06-18 11:05:00|18.44|18.44|18.45|18.45|18.49|18.49|18.44|18.44|0
1718709000000|2024-06-18 11:10:00|18.46|18.46|18.46|18.46|18.49|18.49|18.43|18.43|0
1718709300000|2024-06-18 11:15:00|18.49|18.49|18.46|18.46|18.5|18.5|18.45|18.45|0
1718709600000|2024-06-18 11:20:00|18.48|18.48|18.46|18.46|18.49|18.49|18.46|18.46|0
1718709900000|2024-06-18 11:25:00|18.49|18.49|18.5|18.5|18.5|18.5|18.46|18.46|0
1718710200000|2024-06-18 11:30:00|18.47|18.47|18.47|18.47|18.47|18.47|18.46|18.46|0
1718710500000|2024-06-18 11:35:00|18.46|18.46|18.44|18.44|18.46|18.46|18.44|18.44|0
1718710800000|2024-06-18 11:40:00|18.46|18.46|18.44|18.44|18.46|18.46|18.44|18.44|0
1718711100000|2024-06-18 11:45:00|18.46|18.46|18.46|18.46|18.46|18.46|18.46|18.46|0
1718711400000|2024-06-18 11:50:00|18.45|18.45|18.46|18.46|18.46|18.46|18.45|18.45|0
1718711700000|2024-06-18 11:55:00|18.45|18.45|18.45|18.45|18.45|18.45|18.45|18.45|0
1718712000000|2024-06-18 12:00:00|18.46|18.46|18.44|18.44|18.46|18.46|18.44|18.44|0
1718712300000|2024-06-18 12:05:00|18.46|18.46|18.45|18.45|18.46|18.46|18.45|18.45|0
1718712600000|2024-06-18 12:10:00|18.46|18.46|18.46|18.46|18.46|18.46|18.46|18.46|0
1718712900000|2024-06-18 12:15:00|18.45|18.45|18.44|18.44|18.45|18.45|18.44|18.44|0
1718713200000|2024-06-18 12:20:00|18.46|18.46|18.47|18.47|18.47|18.47|18.46|18.46|0
1718713500000|2024-06-18 12:25:00|18.46|18.46|18.47|18.47|18.48|18.48|18.45|18.45|0
1718713800000|2024-06-18 12:30:00|18.46|18.46|18.48|18.48|18.49|18.49|18.46|18.46|0
1718714100000|2024-06-18 12:35:00|18.47|18.47|18.44|18.44|18.47|18.47|18.44|18.44|0
1718714400000|2024-06-18 12:40:00|18.45|18.45|18.45|18.45|18.45|18.45|18.44|18.44|0
1718714700000|2024-06-18 12:45:00|18.44|18.44|18.48|18.48|18.48|18.48|18.44|18.44|0
1718715000000|2024-06-18 12:50:00|18.46|18.46|18.48|18.48|18.48|18.48|18.46|18.46|0
1718715300000|2024-06-18 12:55:00|18.44|18.44|18.44|18.44|18.44|18.44|18.44|18.44|0
1718715600000|2024-06-18 13:00:00|18.48|18.48|18.49|18.49|18.49|18.49|18.44|18.44|0
1718715900000|2024-06-18 13:05:00|18.48|18.48|18.44|18.44|18.48|18.48|18.42|18.42|0
1718716200000|2024-06-18 13:10:00|18.42|18.42|18.46|18.46|18.46|18.46|18.42|18.42|0
1718716500000|2024-06-18 13:15:00|18.43|18.43|18.43|18.43|18.43|18.43|18.43|18.43|0
1718716800000|2024-06-18 13:20:00|18.46|18.46|18.44|18.44|18.46|18.46|18.43|18.43|0
1718717100000|2024-06-18 13:25:00|18.4|18.4|18.37|18.37|18.43|18.43|18.36|18.36|0
1718717400000|2024-06-18 13:30:00|18.38|18.38|18.26|18.26|18.39|18.39|18.23|18.23|0
1718717700000|2024-06-18 13:35:00|18.27|18.27|18.38|18.38|18.4|18.4|18.27|18.27|0
1718718000000|2024-06-18 13:40:00|18.42|18.42|18.4|18.4|18.47|18.47|18.38|18.38|0
1718718300000|2024-06-18 13:45:00|18.39|18.39|18.39|18.39|18.42|18.42|18.33|18.33|0
1718718600000|2024-06-18 13:50:00|18.43|18.43|18.44|18.44|18.46|18.46|18.32|18.32|0
1718718900000|2024-06-18 13:55:00|18.45|18.45|18.43|18.43|18.46|18.46|18.38|18.38|0
1718719200000|2024-06-18 14:00:00|18.44|18.44|18.44|18.44|18.44|18.44|18.38|18.38|0
1718719500000|2024-06-18 14:05:00|18.43|18.43|18.41|18.41|18.49|18.49|18.38|18.38|0
1718719800000|2024-06-18 14:10:00|18.42|18.42|18.44|18.44|18.48|18.48|18.39|18.39|0
1718720100000|2024-06-18 14:15:00|18.45|18.45|18.43|18.43|18.46|18.46|18.41|18.41|0
1718720400000|2024-06-18 14:20:00|18.42|18.42|18.42|18.42|18.44|18.44|18.41|18.41|0
1718720700000|2024-06-18 14:25:00|18.41|18.41|18.44|18.44|18.47|18.47|18.39|18.39|0
1718721000000|2024-06-18 14:30:00|18.43|18.43|18.51|18.51|18.54|18.54|18.43|18.43|0
1718721300000|2024-06-18 14:35:00|18.52|18.52|18.54|18.54|18.56|18.56|18.51|18.51|0
1718721600000|2024-06-18 14:40:00|18.53|18.53|18.46|18.46|18.56|18.56|18.46|18.46|0
1718721900000|2024-06-18 14:45:00|18.47|18.47|18.42|18.42|18.47|18.47|18.41|18.41|0
1718722200000|2024-06-18 14:50:00|18.43|18.43|18.38|18.38|18.43|18.43|18.38|18.38|0
1718722500000|2024-06-18 14:55:00|18.39|18.39|18.36|18.36|18.4|18.4|18.32|18.32|0
1718722800000|2024-06-18 15:00:00|18.35|18.35|18.32|18.32|18.36|18.36|18.31|18.31|0
1718723100000|2024-06-18 15:05:00|18.31|18.31|18.27|18.27|18.33|18.33|18.27|18.27|0
1718723400000|2024-06-18 15:10:00|18.26|18.26|18.27|18.27|18.27|18.27|18.23|18.23|0
1718723700000|2024-06-18 15:15:00|18.28|18.28|18.33|18.33|18.33|18.33|18.28|18.28|0
1718724000000|2024-06-18 15:20:00|18.32|18.32|18.38|18.38|18.38|18.38|18.32|18.32|0
1718724300000|2024-06-18 15:25:00|18.39|18.39|18.31|18.31|18.39|18.39|18.31|18.31|0
1718724600000|2024-06-18 15:30:00|18.3|18.3|18.33|18.33|18.34|18.34|18.3|18.3|0
1718724900000|2024-06-18 15:35:00|18.34|18.34|18.37|18.37|18.38|18.38|18.33|18.33|0
1718725200000|2024-06-18 15:40:00|18.36|18.36|18.36|18.36|18.38|18.38|18.36|18.36|0
1718725500000|2024-06-18 15:45:00|18.37|18.37|18.32|18.32|18.37|18.37|18.31|18.31|0
1718725800000|2024-06-18 15:50:00|18.33|18.33|18.31|18.31|18.33|18.33|18.29|18.29|0
1718726100000|2024-06-18 15:55:00|18.29|18.29|18.32|18.32|18.33|18.33|18.28|18.28|0
1718726400000|2024-06-18 16:00:00|18.31|18.31|18.41|18.41|18.41|18.41|18.3|18.3|0
1718726700000|2024-06-18 16:05:00|18.4|18.4|18.38|18.38|18.43|18.43|18.38|18.38|0
1718727000000|2024-06-18 16:10:00|18.37|18.37|18.35|18.35|18.38|18.38|18.34|18.34|0
1718727300000|2024-06-18 16:15:00|18.34|18.34|18.31|18.31|18.36|18.36|18.29|18.29|0
1718727600000|2024-06-18 16:20:00|18.3|18.3|18.35|18.35|18.35|18.35|18.3|18.3|0
1718727900000|2024-06-18 16:25:00|18.34|18.34|18.38|18.38|18.38|18.38|18.34|18.34|0
1718728200000|2024-06-18 16:30:00|18.37|18.37|18.38|18.38|18.38|18.38|18.36|18.36|0
1718728500000|2024-06-18 16:35:00|18.39|18.39|18.37|18.37|18.4|18.4|18.36|18.36|0
1718728800000|2024-06-18 16:40:00|18.38|18.38|18.34|18.34|18.38|18.38|18.33|18.33|0
1718729100000|2024-06-18 16:45:00|18.33|18.33|18.31|18.31|18.34|18.34|18.31|18.31|0
1718729400000|2024-06-18 16:50:00|18.32|18.32|18.36|18.36|18.36|18.36|18.32|18.32|0
1718729700000|2024-06-18 16:55:00|18.37|18.37|18.36|18.36|18.37|18.37|18.35|18.35|0
1718730000000|2024-06-18 17:00:00|18.35|18.35|18.39|18.39|18.42|18.42|18.34|18.34|0
1718730300000|2024-06-18 17:05:00|18.38|18.38|18.38|18.38|18.39|18.39|18.34|18.34|0
1718730600000|2024-06-18 17:10:00|18.37|18.37|18.35|18.35|18.37|18.37|18.35|18.35|0
1718730900000|2024-06-18 17:15:00|18.34|18.34|18.32|18.32|18.34|18.34|18.32|18.32|0
1718731200000|2024-06-18 17:20:00|18.31|18.31|18.33|18.33|18.33|18.33|18.29|18.29|0
1718731500000|2024-06-18 17:25:00|18.31|18.31|18.4|18.4|18.41|18.41|18.31|18.31|0
1718731800000|2024-06-18 17:30:00|18.39|18.39|18.44|18.44|18.44|18.44|18.38|18.38|0
1718732100000|2024-06-18 17:35:00|18.42|18.42|18.41|18.41|18.42|18.42|18.41|18.41|0
1718732400000|2024-06-18 17:40:00|18.42|18.42|18.4|18.4|18.42|18.42|18.38|18.38|0
1718732700000|2024-06-18 17:45:00|18.41|18.41|18.41|18.41|18.42|18.42|18.4|18.4|0
1718733000000|2024-06-18 17:50:00|18.42|18.42|18.38|18.38|18.43|18.43|18.37|18.37|0
1718733300000|2024-06-18 17:55:00|18.39|18.39|18.37|18.37|18.39|18.39|18.37|18.37|0
1718733600000|2024-06-18 18:00:00|18.36|18.36|18.32|18.32|18.36|18.36|18.28|18.28|0
1718733900000|2024-06-18 18:05:00|18.33|18.33|18.36|18.36|18.37|18.37|18.33|18.33|0
1718734200000|2024-06-18 18:10:00|18.37|18.37|18.39|18.39|18.42|18.42|18.36|18.36|0
1718734500000|2024-06-18 18:15:00|18.4|18.4|18.39|18.39|18.41|18.41|18.38|18.38|0
1718734800000|2024-06-18 18:20:00|18.38|18.38|18.36|18.36|18.39|18.39|18.36|18.36|0
1718735100000|2024-06-18 18:25:00|18.37|18.37|18.38|18.38|18.39|18.39|18.37|18.37|0
1718735400000|2024-06-18 18:30:00|18.37|18.37|18.37|18.37|18.38|18.38|18.36|18.36|0
1718735700000|2024-06-18 18:35:00|18.38|18.38|18.36|18.36|18.38|18.38|18.35|18.35|0
1718736000000|2024-06-18 18:40:00|18.37|18.37|18.38|18.38|18.39|18.39|18.36|18.36|0
1718736300000|2024-06-18 18:45:00|18.39|18.39|18.37|18.37|18.4|18.4|18.37|18.37|0
1718736600000|2024-06-18 18:50:00|18.38|18.38|18.36|18.36|18.39|18.39|18.36|18.36|0
1718736900000|2024-06-18 18:55:00|18.37|18.37|18.38|18.38|18.38|18.38|18.36|18.36|0
1718737200000|2024-06-18 19:00:00|18.36|18.36|18.36|18.36|18.36|18.36|18.33|18.33|0
1718737500000|2024-06-18 19:05:00|18.37|18.37|18.36|18.36|18.38|18.38|18.33|18.33|0
1718737800000|2024-06-18 19:10:00|18.35|18.35|18.32|18.32|18.36|18.36|18.32|18.32|0
1718738100000|2024-06-18 19:15:00|18.31|18.31|18.29|18.29|18.32|18.32|18.28|18.28|0
1718738400000|2024-06-18 19:20:00|18.28|18.28|18.28|18.28|18.28|18.28|18.26|18.26|0
1718738700000|2024-06-18 19:25:00|18.29|18.29|18.29|18.29|18.31|18.31|18.27|18.27|0
1718739000000|2024-06-18 19:30:00|18.28|18.28|18.32|18.32|18.32|18.32|18.27|18.27|0
1718739300000|2024-06-18 19:35:00|18.33|18.33|18.33|18.33|18.33|18.33|18.3|18.3|0
1718739600000|2024-06-18 19:40:00|18.32|18.32|18.29|18.29|18.32|18.32|18.28|18.28|0
1718739900000|2024-06-18 19:45:00|18.28|18.28|18.29|18.29|18.3|18.3|18.28|18.28|0
1718740200000|2024-06-18 19:50:00|18.3|18.3|18.29|18.29|18.32|18.32|18.28|18.28|0
1718740500000|2024-06-18 19:55:00|18.28|18.28|18.26|18.26|18.28|18.28|18.24|18.24|0
1718740800000|2024-06-18 20:00:00|18.27|18.27|18.36|18.36|18.36|18.36|18.27|18.27|0
1718741100000|2024-06-18 20:05:00|18.33|18.33|18.28|18.28|18.33|18.33|18.28|18.28|0
1718741400000|2024-06-18 20:10:00|18.32|18.32|18.38|18.38|18.38|18.38|18.32|18.32|0
1718741700000|2024-06-18 20:15:00|18.32|18.32|18.35|18.35|18.36|18.36|18.32|18.32|0
1718742000000|2024-06-18 20:20:00|18.32|18.32|18.33|18.33|18.35|18.35|18.32|18.32|0
1718742300000|2024-06-18 20:25:00|18.32|18.32|18.34|18.34|18.34|18.34|18.32|18.32|0
1718742600000|2024-06-18 20:30:00|18.31|18.31|18.31|18.31|18.33|18.33|18.31|18.31|0
1718742900000|2024-06-18 20:35:00|18.3|18.3|18.28|18.28|18.31|18.31|18.28|18.28|0
1718743200000|2024-06-18 20:40:00|18.27|18.27|18.28|18.28|18.28|18.28|18.27|18.27|0
1718743500000|2024-06-18 20:45:00|18.3|18.3|18.28|18.28|18.3|18.3|18.28|18.28|0
1718743800000|2024-06-18 20:50:00|18.3|18.3|18.3|18.3|18.3|18.3|18.3|18.3|0
1718744100000|2024-06-18 20:55:00|18.28|18.28|18.28|18.28|18.28|18.28|18.28|18.28|0
1718744700000|2024-06-18 21:05:00|18.29|18.29|18.28|18.28|18.29|18.29|18.28|18.28|0
1718745000000|2024-06-18 21:10:00|18.32|18.32|18.28|18.28|18.32|18.32|18.28|18.28|0
1718745300000|2024-06-18 21:15:00|18.29|18.29|18.3|18.3|18.3|18.3|18.29|18.29|0
1718745600000|2024-06-18 21:20:00|18.32|18.32|18.32|18.32|18.32|18.32|18.29|18.29|0
1718745900000|2024-06-18 21:25:00|18.3|18.3|18.3|18.3|18.3|18.3|18.3|18.3|0
1718746200000|2024-06-18 21:30:00|18.31|18.31|18.3|18.3|18.31|18.31|18.3|18.3|0
1718746800000|2024-06-18 21:40:00|18.31|18.31|18.32|18.32|18.32|18.32|18.31|18.31|0
1718747400000|2024-06-18 21:50:00|18.31|18.31|18.31|18.31|18.31|18.31|18.31|18.31|0
1718747700000|2024-06-18 21:55:00|18.3|18.3|18.3|18.3|18.3|18.3|18.3|18.3|0
1718748300000|2024-06-18 22:05:00|18.29|18.29|18.29|18.29|18.29|18.29|18.29|18.29|0
1718749800000|2024-06-18 22:30:00|18.28|18.28|18.28|18.28|18.28|18.28|18.28|18.28|0
1718750400000|2024-06-18 22:40:00|18.29|18.29|18.27|18.27|18.3|18.3|18.27|18.27|0
1718750700000|2024-06-18 22:45:00|18.28|18.28|18.28|18.28|18.28|18.28|18.28|18.28|0
1718751300000|2024-06-18 22:55:00|18.27|18.27|18.27|18.27|18.27|18.27|18.27|18.27|0
1718751900000|2024-06-18 23:05:00|18.28|18.28|18.28|18.28|18.28|18.28|18.28|18.28|0
1718753400000|2024-06-18 23:30:00|18.27|18.27|18.26|18.26|18.27|18.27|18.26|18.26|0
1718753700000|2024-06-18 23:35:00|18.25|18.25|18.27|18.27|18.27|18.27|18.25|18.25|0
1718754000000|2024-06-18 23:40:00|18.26|18.26|18.26|18.26|18.26|18.26|18.26|18.26|0
1718754300000|2024-06-18 23:45:00|18.25|18.25|18.25|18.25|18.25|18.25|18.25|18.25|0
1718754600000|2024-06-18 23:50:00|18.27|18.27|18.27|18.27|18.27|18.27|18.27|18.27|0
1718754900000|2024-06-18 23:55:00|18.28|18.28|18.29|18.29|18.29|18.29|18.28|18.28|0
1718870400000|2024-06-20 08:00:00|18.33|18.33|18.46|18.46|18.49|18.49|18.33|18.33|0
1718870700000|2024-06-20 08:05:00|18.43|18.43|18.47|18.47|18.47|18.47|18.43|18.43|0
1718871000000|2024-06-20 08:10:00|18.49|18.49|18.46|18.46|18.51|18.51|18.46|18.46|0
1718871300000|2024-06-20 08:15:00|18.42|18.42|18.46|18.46|18.46|18.46|18.42|18.42|0
1718871600000|2024-06-20 08:20:00|18.48|18.48|18.48|18.48|18.48|18.48|18.48|18.48|0
1718871900000|2024-06-20 08:25:00|18.46|18.46|18.43|18.43|18.46|18.46|18.43|18.43|0
1718872200000|2024-06-20 08:30:00|18.41|18.41|18.44|18.44|18.44|18.44|18.4|18.4|0
1718872500000|2024-06-20 08:35:00|18.45|18.45|18.44|18.44|18.45|18.45|18.41|18.41|0
1718873400000|2024-06-20 08:50:00|18.42|18.42|18.42|18.42|18.42|18.42|18.42|18.42|0
1718874000000|2024-06-20 09:00:00|18.4|18.4|18.4|18.4|18.4|18.4|18.4|18.4|0
1718874600000|2024-06-20 09:10:00|18.41|18.41|18.42|18.42|18.42|18.42|18.41|18.41|0
1718874900000|2024-06-20 09:15:00|18.44|18.44|18.44|18.44|18.44|18.44|18.44|18.44|0
1718875800000|2024-06-20 09:30:00|18.42|18.42|18.46|18.46|18.46|18.46|18.42|18.42|0
1718876100000|2024-06-20 09:35:00|18.43|18.43|18.43|18.43|18.43|18.43|18.43|18.43|0
1718876700000|2024-06-20 09:45:00|18.45|18.45|18.41|18.41|18.45|18.45|18.41|18.41|0
1718877300000|2024-06-20 09:55:00|18.47|18.47|18.47|18.47|18.47|18.47|18.47|18.47|0
1718877600000|2024-06-20 10:00:00|18.46|18.46|18.42|18.42|18.46|18.46|18.42|18.42|0
1718877900000|2024-06-20 10:05:00|18.46|18.46|18.47|18.47|18.47|18.47|18.39|18.39|0
1718878800000|2024-06-20 10:20:00|18.45|18.45|18.4|18.4|18.45|18.45|18.4|18.4|0
1718879100000|2024-06-20 10:25:00|18.46|18.46|18.45|18.45|18.46|18.46|18.41|18.41|0
1718880600000|2024-06-20 10:50:00|18.44|18.44|18.45|18.45|18.45|18.45|18.44|18.44|0
1718880900000|2024-06-20 10:55:00|18.43|18.43|18.46|18.46|18.46|18.46|18.42|18.42|0
1718881200000|2024-06-20 11:00:00|18.43|18.43|18.42|18.42|18.45|18.45|18.42|18.42|0
1718881500000|2024-06-20 11:05:00|18.45|18.45|18.47|18.47|18.47|18.47|18.43|18.43|0
1718881800000|2024-06-20 11:10:00|18.49|18.49|18.49|18.49|18.49|18.49|18.46|18.46|0
1718882100000|2024-06-20 11:15:00|18.46|18.46|18.48|18.48|18.48|18.48|18.46|18.46|0
1718882400000|2024-06-20 11:20:00|18.47|18.47|18.45|18.45|18.47|18.47|18.45|18.45|0
1718882700000|2024-06-20 11:25:00|18.46|18.46|18.46|18.46|18.46|18.46|18.46|18.46|0
1718883000000|2024-06-20 11:30:00|18.47|18.47|18.48|18.48|18.48|18.48|18.47|18.47|0
1718883300000|2024-06-20 11:35:00|18.49|18.49|18.49|18.49|18.49|18.49|18.49|18.49|0
1718884200000|2024-06-20 11:50:00|18.51|18.51|18.47|18.47|18.51|18.51|18.47|18.47|0
1718884500000|2024-06-20 11:55:00|18.49|18.49|18.49|18.49|18.49|18.49|18.49|18.49|0
1718884800000|2024-06-20 12:00:00|18.38|18.38|18.49|18.49|18.49|18.49|18.38|18.38|0
1718885100000|2024-06-20 12:05:00|18.48|18.48|18.49|18.49|18.5|18.5|18.48|18.48|0
1718885400000|2024-06-20 12:10:00|18.48|18.48|18.49|18.49|18.5|18.5|18.48|18.48|0
1718885700000|2024-06-20 12:15:00|18.48|18.48|18.5|18.5|18.5|18.5|18.47|18.47|0
1718886000000|2024-06-20 12:20:00|18.49|18.49|18.46|18.46|18.49|18.49|18.46|18.46|0
1718886300000|2024-06-20 12:25:00|18.49|18.49|18.49|18.49|18.49|18.49|18.48|18.48|0
1718886600000|2024-06-20 12:30:00|18.47|18.47|18.46|18.46|18.48|18.48|18.46|18.46|0
1718886900000|2024-06-20 12:35:00|18.45|18.45|18.46|18.46|18.46|18.46|18.44|18.44|0
1718887200000|2024-06-20 12:40:00|18.45|18.45|18.43|18.43|18.45|18.45|18.43|18.43|0
1718887500000|2024-06-20 12:45:00|18.42|18.42|18.42|18.42|18.42|18.42|18.4|18.4|0
1718887800000|2024-06-20 12:50:00|18.41|18.41|18.45|18.45|18.46|18.46|18.41|18.41|0
1718888100000|2024-06-20 12:55:00|18.44|18.44|18.44|18.44|18.44|18.44|18.4|18.4|0
1718888400000|2024-06-20 13:00:00|18.41|18.41|18.38|18.38|18.41|18.41|18.38|18.38|0
1718888700000|2024-06-20 13:05:00|18.42|18.42|18.44|18.44|18.44|18.44|18.38|18.38|0
1718889000000|2024-06-20 13:10:00|18.38|18.38|18.38|18.38|18.38|18.38|18.34|18.34|0
1718889300000|2024-06-20 13:15:00|18.39|18.39|18.42|18.42|18.42|18.42|18.38|18.38|0
1718889900000|2024-06-20 13:25:00|18.38|18.38|18.37|18.37|18.38|18.38|18.36|18.36|0
1718890200000|2024-06-20 13:30:00|18.35|18.35|18.23|18.23|18.4|18.4|18.16|18.16|0
1718890500000|2024-06-20 13:35:00|18.25|18.25|18.42|18.42|18.44|18.44|18.24|18.24|0
1718890800000|2024-06-20 13:40:00|18.41|18.41|18.39|18.39|18.44|18.44|18.38|18.38|0
1718891100000|2024-06-20 13:45:00|18.4|18.4|18.25|18.25|18.4|18.4|18.24|18.24|0
1718891400000|2024-06-20 13:50:00|18.24|18.24|18.24|18.24|18.31|18.31|18.23|18.23|0
1718891700000|2024-06-20 13:55:00|18.19|18.19|18.16|18.16|18.22|18.22|18.1|18.1|0
1718892000000|2024-06-20 14:00:00|18.17|18.17|18.08|18.08|18.19|18.19|18.04|18.04|0
1718892300000|2024-06-20 14:05:00|18.09|18.09|18.03|18.03|18.11|18.11|18|18|0
1718892600000|2024-06-20 14:10:00|18.04|18.04|17.95|17.95|18.04|18.04|17.93|17.93|0
1718892900000|2024-06-20 14:15:00|17.94|17.94|17.87|17.87|17.99|17.99|17.77|17.77|0
1718893200000|2024-06-20 14:20:00|17.83|17.83|17.95|17.95|17.95|17.95|17.77|17.77|0
1718893500000|2024-06-20 14:25:00|17.92|17.92|18.14|18.14|18.14|18.14|17.92|17.92|0
1718893800000|2024-06-20 14:30:00|18.12|18.12|18.25|18.25|18.27|18.27|18.12|18.12|0
1718894100000|2024-06-20 14:35:00|18.26|18.26|18.33|18.33|18.33|18.33|18.23|18.23|0
1718894400000|2024-06-20 14:40:00|18.32|18.32|18.38|18.38|18.41|18.41|18.3|18.3|0
1718894700000|2024-06-20 14:45:00|18.41|18.41|18.37|18.37|18.41|18.41|18.36|18.36|0
1718895000000|2024-06-20 14:50:00|18.34|18.34|18.31|18.31|18.38|18.38|18.31|18.31|0
1718895300000|2024-06-20 14:55:00|18.29|18.29|18.27|18.27|18.31|18.31|18.27|18.27|0
1718895600000|2024-06-20 15:00:00|18.28|18.28|18.23|18.23|18.28|18.28|18.23|18.23|0
1718895900000|2024-06-20 15:05:00|18.25|18.25|18.24|18.24|18.35|18.35|18.23|18.23|0
1718896200000|2024-06-20 15:10:00|18.22|18.22|18.27|18.27|18.28|18.28|18.19|18.19|0
1718896500000|2024-06-20 15:15:00|18.26|18.26|18.18|18.18|18.28|18.28|18.18|18.18|0
1718896800000|2024-06-20 15:20:00|18.16|18.16|18.15|18.15|18.18|18.18|18.15|18.15|0
1718897100000|2024-06-20 15:25:00|18.13|18.13|18.11|18.11|18.14|18.14|18.1|18.1|0
1718897400000|2024-06-20 15:30:00|18.1|18.1|18.16|18.16|18.18|18.18|18.1|18.1|0
1718897700000|2024-06-20 15:35:00|18.15|18.15|18.15|18.15|18.17|18.17|18.14|18.14|0
1718898000000|2024-06-20 15:40:00|18.14|18.14|18.14|18.14|18.16|18.16|18.13|18.13|0
1718898300000|2024-06-20 15:45:00|18.15|18.15|18.08|18.08|18.15|18.15|18.08|18.08|0
1718898600000|2024-06-20 15:50:00|18.07|18.07|18.1|18.1|18.12|18.12|18.07|18.07|0
1718898900000|2024-06-20 15:55:00|18.11|18.11|18.09|18.09|18.12|18.12|18.09|18.09|0
1718899200000|2024-06-20 16:00:00|18.08|18.08|18.06|18.06|18.08|18.08|18.03|18.03|0
1718899500000|2024-06-20 16:05:00|18.05|18.05|18.05|18.05|18.08|18.08|18.05|18.05|0
1718899800000|2024-06-20 16:10:00|18.06|18.06|18.04|18.04|18.07|18.07|18.03|18.03|0
1718900100000|2024-06-20 16:15:00|18.05|18.05|18.05|18.05|18.07|18.07|18.03|18.03|0
1718900400000|2024-06-20 16:20:00|18.06|18.06|17.99|17.99|18.09|18.09|17.97|17.97|0
1718900700000|2024-06-20 16:25:00|18.01|18.01|17.93|17.93|18.03|18.03|17.93|17.93|0
1718901000000|2024-06-20 16:30:00|17.92|17.92|17.89|17.89|17.93|17.93|17.87|17.87|0
1718901300000|2024-06-20 16:35:00|17.88|17.88|17.9|17.9|17.9|17.9|17.85|17.85|0
1718901600000|2024-06-20 16:40:00|17.89|17.89|17.89|17.89|17.93|17.93|17.88|17.88|0
1718901900000|2024-06-20 16:45:00|17.9|17.9|17.95|17.95|17.97|17.97|17.89|17.89|0
1718902200000|2024-06-20 16:50:00|17.96|17.96|17.95|17.95|17.98|17.98|17.93|17.93|0
1718902500000|2024-06-20 16:55:00|17.94|17.94|17.93|17.93|17.94|17.94|17.9|17.9|0
1718902800000|2024-06-20 17:00:00|17.92|17.92|17.82|17.82|17.92|17.92|17.82|17.82|0
1718903100000|2024-06-20 17:05:00|17.83|17.83|17.75|17.75|17.84|17.84|17.72|17.72|0
1718903400000|2024-06-20 17:10:00|17.74|17.74|17.78|17.78|17.79|17.79|17.74|17.74|0
1718903700000|2024-06-20 17:15:00|17.79|17.79|17.78|17.78|17.83|17.83|17.77|17.77|0
1718904000000|2024-06-20 17:20:00|17.79|17.79|17.78|17.78|17.81|17.81|17.76|17.76|0
1718904300000|2024-06-20 17:25:00|17.77|17.77|17.81|17.81|17.81|17.81|17.74|17.74|0
1718904600000|2024-06-20 17:30:00|17.8|17.8|17.77|17.77|17.83|17.83|17.72|17.72|0
1718904900000|2024-06-20 17:35:00|17.78|17.78|17.81|17.81|17.81|17.81|17.73|17.73|0
1718905200000|2024-06-20 17:40:00|17.82|17.82|17.85|17.85|17.86|17.86|17.81|17.81|0
1718905500000|2024-06-20 17:45:00|17.86|17.86|17.88|17.88|17.89|17.89|17.83|17.83|0
1718905800000|2024-06-20 17:50:00|17.89|17.89|17.92|17.92|17.92|17.92|17.88|17.88|0
1718906100000|2024-06-20 17:55:00|17.91|17.91|17.95|17.95|17.95|17.95|17.91|17.91|0
1718906400000|2024-06-20 18:00:00|17.98|17.98|18.03|18.03|18.04|18.04|17.98|17.98|0
1718906700000|2024-06-20 18:05:00|18.04|18.04|18.07|18.07|18.08|18.08|18.04|18.04|0
1718907000000|2024-06-20 18:10:00|18.08|18.08|18.06|18.06|18.08|18.08|18.05|18.05|0
1718907300000|2024-06-20 18:15:00|18.07|18.07|18.13|18.13|18.13|18.13|18.06|18.06|0
1718907600000|2024-06-20 18:20:00|18.15|18.15|18.19|18.19|18.19|18.19|18.12|18.12|0
1718907900000|2024-06-20 18:25:00|18.2|18.2|18.22|18.22|18.23|18.23|18.17|18.17|0
1718908200000|2024-06-20 18:30:00|18.23|18.23|18.21|18.21|18.24|18.24|18.21|18.21|0
1718908500000|2024-06-20 18:35:00|18.2|18.2|18.15|18.15|18.2|18.2|18.13|18.13|0
1718908800000|2024-06-20 18:40:00|18.16|18.16|18.16|18.16|18.17|18.17|18.14|18.14|0
1718909100000|2024-06-20 18:45:00|18.18|18.18|18.15|18.15|18.18|18.18|18.14|18.14|0
1718909400000|2024-06-20 18:50:00|18.16|18.16|18.13|18.13|18.16|18.16|18.13|18.13|0
1718909700000|2024-06-20 18:55:00|18.14|18.14|18.09|18.09|18.14|18.14|18.09|18.09|0
1718910000000|2024-06-20 19:00:00|18.08|18.08|18.05|18.05|18.08|18.08|18|18|0
1718910300000|2024-06-20 19:05:00|18.04|18.04|18.04|18.04|18.04|18.04|18.02|18.02|0
1718910600000|2024-06-20 19:10:00|18.03|18.03|18.04|18.04|18.04|18.04|18.02|18.02|0
1718910900000|2024-06-20 19:15:00|18.03|18.03|17.99|17.99|18.03|18.03|17.98|17.98|0
1718911200000|2024-06-20 19:20:00|18|18|17.94|17.94|18|18|17.92|17.92|0
1718911500000|2024-06-20 19:25:00|17.95|17.95|18.01|18.01|18.03|18.03|17.94|17.94|0
1718911800000|2024-06-20 19:30:00|18|18|18.05|18.05|18.05|18.05|17.98|17.98|0
1718912100000|2024-06-20 19:35:00|18.03|18.03|18.01|18.01|18.04|18.04|18|18|0
1718912400000|2024-06-20 19:40:00|18.02|18.02|18.07|18.07|18.07|18.07|18.02|18.02|0
1718912700000|2024-06-20 19:45:00|18.04|18.04|18.06|18.06|18.1|18.1|18.04|18.04|0
1718913000000|2024-06-20 19:50:00|18.07|18.07|18.12|18.12|18.13|18.13|18.06|18.06|0
1718913300000|2024-06-20 19:55:00|18.07|18.07|18.16|18.16|18.17|18.17|18.07|18.07|0
1718913600000|2024-06-20 20:00:00|18.18|18.18|18.17|18.17|18.18|18.18|18.16|18.16|0
1718913900000|2024-06-20 20:05:00|18.16|18.16|18.16|18.16|18.16|18.16|18.16|18.16|0
1718914200000|2024-06-20 20:10:00|18.18|18.18|18.13|18.13|18.18|18.18|18.13|18.13|0
1718914500000|2024-06-20 20:15:00|18.08|18.08|18.08|18.08|18.08|18.08|18.08|18.08|0
1718915100000|2024-06-20 20:25:00|18.09|18.09|18.11|18.11|18.11|18.11|18.09|18.09|0
1718915400000|2024-06-20 20:30:00|18.1|18.1|18.11|18.11|18.11|18.11|18.1|18.1|0
1718915700000|2024-06-20 20:35:00|18.12|18.12|18.12|18.12|18.12|18.12|18.12|18.12|0
1718916300000|2024-06-20 20:45:00|18.1|18.1|18.12|18.12|18.12|18.12|18.1|18.1|0
1718916600000|2024-06-20 20:50:00|18.1|18.1|18.12|18.12|18.12|18.12|18.09|18.09|0
1718916900000|2024-06-20 20:55:00|18.1|18.1|18.1|18.1|18.1|18.1|18.1|18.1|0
1718917200000|2024-06-20 21:00:00|18.11|18.11|18.11|18.11|18.11|18.11|18.11|18.11|0
1718917500000|2024-06-20 21:05:00|18.12|18.12|18.12|18.12|18.12|18.12|18.12|18.12|0
1718917800000|2024-06-20 21:10:00|18.11|18.11|18.11|18.11|18.11|18.11|18.11|18.11|0
1718918100000|2024-06-20 21:15:00|18.12|18.12|18.12|18.12|18.12|18.12|18.12|18.12|0
1718919000000|2024-06-20 21:30:00|18.11|18.11|18.11|18.11|18.12|18.12|18.11|18.11|0
1718919300000|2024-06-20 21:35:00|18.12|18.12|18.12|18.12|18.12|18.12|18.12|18.12|0
1718920200000|2024-06-20 21:50:00|18.11|18.11|18.11|18.11|18.11|18.11|18.11|18.11|0
1718920500000|2024-06-20 21:55:00|18.1|18.1|18.12|18.12|18.12|18.12|18.1|18.1|0
1718922900000|2024-06-20 22:35:00|18.1|18.1|18.12|18.12|18.12|18.12|18.1|18.1|0
1718927700000|2024-06-20 23:55:00|18.11|18.11|18.12|18.12|18.12|18.12|18.11|18.11|0
1718956800000|2024-06-21 08:00:00|18.08|18.08|18.06|18.06|18.08|18.08|18.06|18.06|0
1718957100000|2024-06-21 08:05:00|18.05|18.05|17.98|17.98|18.05|18.05|17.98|17.98|0
1718957400000|2024-06-21 08:10:00|18|18|18|18|18|18|18|18|0
1718957700000|2024-06-21 08:15:00|17.99|17.99|17.99|17.99|17.99|17.99|17.99|17.99|0
1718958000000|2024-06-21 08:20:00|18.03|18.03|18.03|18.03|18.03|18.03|17.98|17.98|0
1718958300000|2024-06-21 08:25:00|18.07|18.07|18.07|18.07|18.07|18.07|18.07|18.07|0
1718958600000|2024-06-21 08:30:00|18.05|18.05|18.05|18.05|18.05|18.05|18.05|18.05|0
1718959200000|2024-06-21 08:40:00|18.01|18.01|18|18|18.01|18.01|17.97|17.97|0
1718959500000|2024-06-21 08:45:00|17.96|17.96|17.96|17.96|17.96|17.96|17.96|17.96|0
1718959800000|2024-06-21 08:50:00|17.95|17.95|17.97|17.97|17.98|17.98|17.95|17.95|0
1718960100000|2024-06-21 08:55:00|17.98|17.98|17.97|17.97|17.98|17.98|17.97|17.97|0
1718960400000|2024-06-21 09:00:00|17.98|17.98|17.93|17.93|17.98|17.98|17.93|17.93|0
1718960700000|2024-06-21 09:05:00|17.98|17.98|17.98|17.98|17.98|17.98|17.96|17.96|0
1718961000000|2024-06-21 09:10:00|17.97|17.97|17.97|17.97|17.97|17.97|17.97|17.97|0
1718961600000|2024-06-21 09:20:00|17.98|17.98|18.01|18.01|18.01|18.01|17.98|17.98|0
1718961900000|2024-06-21 09:25:00|17.99|17.99|17.98|17.98|17.99|17.99|17.98|17.98|0
1718962200000|2024-06-21 09:30:00|17.96|17.96|17.98|17.98|17.98|17.98|17.96|17.96|0
1718962500000|2024-06-21 09:35:00|17.97|17.97|17.95|17.95|17.97|17.97|17.95|17.95|0
1718962800000|2024-06-21 09:40:00|17.97|17.97|17.97|17.97|17.97|17.97|17.97|17.97|0
1718963700000|2024-06-21 09:55:00|18.01|18.01|17.99|17.99|18.01|18.01|17.99|17.99|0
1718964000000|2024-06-21 10:00:00|17.95|17.95|17.94|17.94|17.95|17.95|17.94|17.94|0
1718964300000|2024-06-21 10:05:00|17.97|17.97|17.97|17.97|17.97|17.97|17.97|17.97|0
1718964600000|2024-06-21 10:10:00|18.04|18.04|18.04|18.04|18.04|18.04|18.04|18.04|0
1718964900000|2024-06-21 10:15:00|17.98|17.98|17.98|17.98|17.98|17.98|17.98|17.98|0
1718965200000|2024-06-21 10:20:00|17.97|17.97|17.98|17.98|17.98|17.98|17.97|17.97|0
1718965500000|2024-06-21 10:25:00|18|18|17.98|17.98|18|18|17.98|17.98|0
1718966700000|2024-06-21 10:45:00|18.04|18.04|18|18|18.04|18.04|18|18|0
1718967000000|2024-06-21 10:50:00|18.03|18.03|17.98|17.98|18.03|18.03|17.98|17.98|0
1718967300000|2024-06-21 10:55:00|18.03|18.03|18.03|18.03|18.03|18.03|18|18|0
1718967600000|2024-06-21 11:00:00|18.04|18.04|18.05|18.05|18.05|18.05|18.04|18.04|0
1718967900000|2024-06-21 11:05:00|18.08|18.08|18.08|18.08|18.08|18.08|18.08|18.08|0
1718968200000|2024-06-21 11:10:00|18.07|18.07|18.03|18.03|18.07|18.07|18.03|18.03|0
1718968500000|2024-06-21 11:15:00|17.96|17.96|17.97|17.97|17.97|17.97|17.96|17.96|0
1718968800000|2024-06-21 11:20:00|17.95|17.95|18.03|18.03|18.03|18.03|17.95|17.95|0
1718969400000|2024-06-21 11:30:00|18.05|18.05|18.05|18.05|18.05|18.05|18.04|18.04|0
1718969700000|2024-06-21 11:35:00|18.02|18.02|18.02|18.02|18.02|18.02|18.02|18.02|0
1718970000000|2024-06-21 11:40:00|18.05|18.05|17.97|17.97|18.05|18.05|17.97|17.97|0
1718971200000|2024-06-21 12:00:00|18.05|18.05|17.98|17.98|18.05|18.05|17.98|17.98|0
1718971500000|2024-06-21 12:05:00|18.01|18.01|18.01|18.01|18.01|18.01|18.01|18.01|0
1718971800000|2024-06-21 12:10:00|17.98|17.98|18.01|18.01|18.01|18.01|17.98|17.98|0
1718972100000|2024-06-21 12:15:00|17.98|17.98|17.98|17.98|17.98|17.98|17.98|17.98|0
1718972400000|2024-06-21 12:20:00|18.05|18.05|18.15|18.15|18.18|18.18|17.98|17.98|0
1718972700000|2024-06-21 12:25:00|18.2|18.2|18.21|18.21|18.28|18.28|18.13|18.13|0
1718973000000|2024-06-21 12:30:00|18.17|18.17|18.16|18.16|18.23|18.23|18.16|18.16|0
1718973300000|2024-06-21 12:35:00|18.18|18.18|18.14|18.14|18.19|18.19|18.14|18.14|0
1718973600000|2024-06-21 12:40:00|18.12|18.12|18.19|18.19|18.2|18.2|18.12|18.12|0
1718973900000|2024-06-21 12:45:00|18.17|18.17|18.13|18.13|18.18|18.18|18.13|18.13|0
1718974200000|2024-06-21 12:50:00|18.18|18.18|18.19|18.19|18.2|18.2|18.18|18.18|0
1718974500000|2024-06-21 12:55:00|18.22|18.22|18.28|18.28|18.28|18.28|18.22|18.22|0
1718974800000|2024-06-21 13:00:00|18.22|18.22|18.19|18.19|18.23|18.23|18.19|18.19|0
1718975100000|2024-06-21 13:05:00|18.24|18.24|18.2|18.2|18.25|18.25|18.17|18.17|0
1718975400000|2024-06-21 13:10:00|18.16|18.16|18.18|18.18|18.23|18.23|18.16|18.16|0
1718975700000|2024-06-21 13:15:00|18.2|18.2|18.13|18.13|18.21|18.21|18.13|18.13|0
1718976000000|2024-06-21 13:20:00|18.12|18.12|18.13|18.13|18.14|18.14|18.11|18.11|0
1718976300000|2024-06-21 13:25:00|18.09|18.09|18.02|18.02|18.12|18.12|18|18|0
1718976600000|2024-06-21 13:30:00|17.94|17.94|17.86|17.86|17.97|17.97|17.84|17.84|0
1718976900000|2024-06-21 13:35:00|17.87|17.87|17.88|17.88|17.93|17.93|17.85|17.85|0
1718977200000|2024-06-21 13:40:00|17.87|17.87|17.88|17.88|17.92|17.92|17.81|17.81|0
1718977500000|2024-06-21 13:45:00|17.82|17.82|17.91|17.91|17.91|17.91|17.77|17.77|0
1718977800000|2024-06-21 13:50:00|17.9|17.9|17.9|17.9|17.94|17.94|17.83|17.83|0
1718978100000|2024-06-21 13:55:00|17.91|17.91|18.09|18.09|18.09|18.09|17.91|17.91|0
1718978400000|2024-06-21 14:00:00|18.08|18.08|18.15|18.15|18.17|18.17|18.06|18.06|0
1718978700000|2024-06-21 14:05:00|18.16|18.16|18.3|18.3|18.3|18.3|18.14|18.14|0
1718979000000|2024-06-21 14:10:00|18.31|18.31|18.41|18.41|18.41|18.41|18.23|18.23|0
1718979300000|2024-06-21 14:15:00|18.4|18.4|18.28|18.28|18.43|18.43|18.27|18.27|0
1718979600000|2024-06-21 14:20:00|18.3|18.3|18.21|18.21|18.3|18.3|18.18|18.18|0
1718979900000|2024-06-21 14:25:00|18.23|18.23|18.24|18.24|18.28|18.28|18.22|18.22|0
1718980200000|2024-06-21 14:30:00|18.25|18.25|18.23|18.23|18.25|18.25|18.16|18.16|0
1718980500000|2024-06-21 14:35:00|18.22|18.22|18.29|18.29|18.31|18.31|18.22|18.22|0
1718980800000|2024-06-21 14:40:00|18.3|18.3|18.37|18.37|18.38|18.38|18.3|18.3|0
1718981100000|2024-06-21 14:45:00|18.36|18.36|18.37|18.37|18.38|18.38|18.29|18.29|0
1718981400000|2024-06-21 14:50:00|18.36|18.36|18.34|18.34|18.43|18.43|18.34|18.34|0
1718981700000|2024-06-21 14:55:00|18.33|18.33|18.41|18.41|18.41|18.41|18.31|18.31|0
1718982000000|2024-06-21 15:00:00|18.43|18.43|18.36|18.36|18.43|18.43|18.33|18.33|0
1718982300000|2024-06-21 15:05:00|18.37|18.37|18.38|18.38|18.4|18.4|18.34|18.34|0
1718982600000|2024-06-21 15:10:00|18.37|18.37|18.41|18.41|18.42|18.42|18.37|18.37|0
1718982900000|2024-06-21 15:15:00|18.4|18.4|18.43|18.43|18.44|18.44|18.39|18.39|0
1718983200000|2024-06-21 15:20:00|18.44|18.44|18.44|18.44|18.46|18.46|18.38|18.38|0
1718983500000|2024-06-21 15:25:00|18.45|18.45|18.39|18.39|18.45|18.45|18.36|18.36|0
1718983800000|2024-06-21 15:30:00|18.4|18.4|18.42|18.42|18.47|18.47|18.38|18.38|0
1718984100000|2024-06-21 15:35:00|18.41|18.41|18.44|18.44|18.47|18.47|18.41|18.41|0
1718984400000|2024-06-21 15:40:00|18.43|18.43|18.47|18.47|18.47|18.47|18.41|18.41|0
1718984700000|2024-06-21 15:45:00|18.46|18.46|18.49|18.49|18.51|18.51|18.4|18.4|0
1718985000000|2024-06-21 15:50:00|18.5|18.5|18.56|18.56|18.57|18.57|18.49|18.49|0
1718985300000|2024-06-21 15:55:00|18.54|18.54|18.56|18.56|18.57|18.57|18.54|18.54|0
1718985600000|2024-06-21 16:00:00|18.54|18.54|18.55|18.55|18.58|18.58|18.54|18.54|0
1718985900000|2024-06-21 16:05:00|18.56|18.56|18.54|18.54|18.59|18.59|18.53|18.53|0
1718986200000|2024-06-21 16:10:00|18.53|18.53|18.55|18.55|18.56|18.56|18.53|18.53|0
1718986500000|2024-06-21 16:15:00|18.54|18.54|18.56|18.56|18.56|18.56|18.51|18.51|0
1718986800000|2024-06-21 16:20:00|18.55|18.55|18.56|18.56|18.6|18.6|18.55|18.55|0
1718987100000|2024-06-21 16:25:00|18.55|18.55|18.56|18.56|18.59|18.59|18.54|18.54|0
1718987400000|2024-06-21 16:30:00|18.54|18.54|18.61|18.61|18.62|18.62|18.54|18.54|0
1718987700000|2024-06-21 16:35:00|18.62|18.62|18.63|18.63|18.65|18.65|18.62|18.62|0
1718988000000|2024-06-21 16:40:00|18.64|18.64|18.63|18.63|18.64|18.64|18.62|18.62|0
1718988300000|2024-06-21 16:45:00|18.62|18.62|18.52|18.52|18.62|18.62|18.51|18.51|0
1718988600000|2024-06-21 16:50:00|18.53|18.53|18.59|18.59|18.59|18.59|18.53|18.53|0
1718988900000|2024-06-21 16:55:00|18.58|18.58|18.56|18.56|18.59|18.59|18.54|18.54|0
1718989200000|2024-06-21 17:00:00|18.55|18.55|18.54|18.54|18.56|18.56|18.51|18.51|0
1718989500000|2024-06-21 17:05:00|18.56|18.56|18.5|18.5|18.56|18.56|18.49|18.49|0
1718989800000|2024-06-21 17:10:00|18.51|18.51|18.49|18.49|18.54|18.54|18.49|18.49|0
1718990100000|2024-06-21 17:15:00|18.48|18.48|18.43|18.43|18.5|18.5|18.41|18.41|0
1718990400000|2024-06-21 17:20:00|18.41|18.41|18.41|18.41|18.45|18.45|18.4|18.4|0
1718990700000|2024-06-21 17:25:00|18.42|18.42|18.33|18.33|18.42|18.42|18.3|18.3|0
1718991000000|2024-06-21 17:30:00|18.32|18.32|18.38|18.38|18.38|18.38|18.32|18.32|0
1718991300000|2024-06-21 17:35:00|18.39|18.39|18.43|18.43|18.44|18.44|18.37|18.37|0
1718991600000|2024-06-21 17:40:00|18.44|18.44|18.43|18.43|18.45|18.45|18.4|18.4|0
1718991900000|2024-06-21 17:45:00|18.44|18.44|18.45|18.45|18.49|18.49|18.43|18.43|0
1718992200000|2024-06-21 17:50:00|18.44|18.44|18.5|18.5|18.5|18.5|18.44|18.44|0
1718992500000|2024-06-21 17:55:00|18.49|18.49|18.45|18.45|18.5|18.5|18.44|18.44|0
1718992800000|2024-06-21 18:00:00|18.44|18.44|18.46|18.46|18.48|18.48|18.44|18.44|0
1718993100000|2024-06-21 18:05:00|18.47|18.47|18.52|18.52|18.52|18.52|18.44|18.44|0
1718993400000|2024-06-21 18:10:00|18.51|18.51|18.46|18.46|18.51|18.51|18.45|18.45|0
1718993700000|2024-06-21 18:15:00|18.48|18.48|18.42|18.42|18.49|18.49|18.42|18.42|0
1718994000000|2024-06-21 18:20:00|18.41|18.41|18.47|18.47|18.47|18.47|18.41|18.41|0
1718994300000|2024-06-21 18:25:00|18.48|18.48|18.54|18.54|18.55|18.55|18.47|18.47|0
1718994600000|2024-06-21 18:30:00|18.53|18.53|18.54|18.54|18.55|18.55|18.53|18.53|0
1718994900000|2024-06-21 18:35:00|18.55|18.55|18.55|18.55|18.58|18.58|18.52|18.52|0
1718995200000|2024-06-21 18:40:00|18.56|18.56|18.56|18.56|18.56|18.56|18.54|18.54|0
1718995500000|2024-06-21 18:45:00|18.57|18.57|18.54|18.54|18.58|18.58|18.53|18.53|0
1718995800000|2024-06-21 18:50:00|18.55|18.55|18.55|18.55|18.56|18.56|18.53|18.53|0
1718996100000|2024-06-21 18:55:00|18.54|18.54|18.54|18.54|18.56|18.56|18.54|18.54|0
1718996400000|2024-06-21 19:00:00|18.53|18.53|18.54|18.54|18.56|18.56|18.53|18.53|0
1718996700000|2024-06-21 19:05:00|18.55|18.55|18.54|18.54|18.56|18.56|18.52|18.52|0
1718997000000|2024-06-21 19:10:00|18.53|18.53|18.55|18.55|18.56|18.56|18.52|18.52|0
1718997300000|2024-06-21 19:15:00|18.54|18.54|18.52|18.52|18.54|18.54|18.51|18.51|0
1718997600000|2024-06-21 19:20:00|18.51|18.51|18.55|18.55|18.55|18.55|18.5|18.5|0
1718997900000|2024-06-21 19:25:00|18.56|18.56|18.55|18.55|18.56|18.56|18.55|18.55|0
1718998200000|2024-06-21 19:30:00|18.56|18.56|18.55|18.55|18.56|18.56|18.54|18.54|0
1718998500000|2024-06-21 19:35:00|18.54|18.54|18.55|18.55|18.57|18.57|18.54|18.54|0
1718998800000|2024-06-21 19:40:00|18.54|18.54|18.56|18.56|18.58|18.58|18.52|18.52|0
1718999100000|2024-06-21 19:45:00|18.55|18.55|18.55|18.55|18.56|18.56|18.54|18.54|0
1718999400000|2024-06-21 19:50:00|18.57|18.57|18.57|18.57|18.58|18.58|18.54|18.54|0
1718999700000|2024-06-21 19:55:00|18.59|18.59|18.63|18.63|18.64|18.64|18.59|18.59|0
1719000000000|2024-06-21 20:00:00|18.64|18.64|18.63|18.63|18.67|18.67|18.59|18.59|0
1719216000000|2024-06-24 08:00:00|18.55|18.55|18.47|18.47|18.55|18.55|18.14|18.14|0
1719216300000|2024-06-24 08:05:00|18.41|18.41|18.38|18.38|18.41|18.41|18.35|18.35|0
1719216600000|2024-06-24 08:10:00|18.37|18.37|18.38|18.38|18.38|18.38|18.37|18.37|0
1719217200000|2024-06-24 08:20:00|18.37|18.37|18.39|18.39|18.39|18.39|18.37|18.37|0
1719217500000|2024-06-24 08:25:00|18.4|18.4|18.47|18.47|18.47|18.47|18.39|18.39|0
1719217800000|2024-06-24 08:30:00|18.5|18.5|18.5|18.5|18.54|18.54|18.5|18.5|0
1719218100000|2024-06-24 08:35:00|18.54|18.54|18.55|18.55|18.55|18.55|18.54|18.54|0
1719218700000|2024-06-24 08:45:00|18.57|18.57|18.58|18.58|18.58|18.58|18.57|18.57|0
1719219000000|2024-06-24 08:50:00|18.59|18.59|18.58|18.58|18.59|18.59|18.58|18.58|0
1719219300000|2024-06-24 08:55:00|18.56|18.56|18.55|18.55|18.56|18.56|18.55|18.55|0
1719219900000|2024-06-24 09:05:00|18.57|18.57|18.57|18.57|18.57|18.57|18.57|18.57|0
1719220500000|2024-06-24 09:15:00|18.55|18.55|18.51|18.51|18.55|18.55|18.51|18.51|0
1719220800000|2024-06-24 09:20:00|18.5|18.5|18.49|18.49|18.5|18.5|18.49|18.49|0
1719221100000|2024-06-24 09:25:00|18.48|18.48|18.47|18.47|18.48|18.48|18.47|18.47|0
1719221400000|2024-06-24 09:30:00|18.48|18.48|18.39|18.39|18.48|18.48|18.38|18.38|0
1719221700000|2024-06-24 09:35:00|18.38|18.38|18.37|18.37|18.44|18.44|18.32|18.32|0
1719222000000|2024-06-24 09:40:00|18.36|18.36|18.32|18.32|18.38|18.38|18.3|18.3|0
1719222300000|2024-06-24 09:45:00|18.35|18.35|18.3|18.3|18.35|18.35|18.3|18.3|0
1719222600000|2024-06-24 09:50:00|18.28|18.28|18.22|18.22|18.28|18.28|18.22|18.22|0
1719222900000|2024-06-24 09:55:00|18.18|18.18|18.26|18.26|18.3|18.3|18.18|18.18|0
1719223200000|2024-06-24 10:00:00|18.25|18.25|18.35|18.35|18.35|18.35|18.25|18.25|0
1719223500000|2024-06-24 10:05:00|18.33|18.33|18.33|18.33|18.33|18.33|18.33|18.33|0
1719223800000|2024-06-24 10:10:00|18.35|18.35|18.28|18.28|18.35|18.35|18.28|18.28|0
1719224400000|2024-06-24 10:20:00|18.35|18.35|18.35|18.35|18.35|18.35|18.35|18.35|0
1719224700000|2024-06-24 10:25:00|18.28|18.28|18.36|18.36|18.36|18.36|18.28|18.28|0
1719225000000|2024-06-24 10:30:00|18.37|18.37|18.31|18.31|18.37|18.37|18.31|18.31|0
1719225300000|2024-06-24 10:35:00|18.36|18.36|18.33|18.33|18.36|18.36|18.3|18.3|0
1719225600000|2024-06-24 10:40:00|18.28|18.28|18.33|18.33|18.33|18.33|18.28|18.28|0
1719225900000|2024-06-24 10:45:00|18.28|18.28|18.33|18.33|18.33|18.33|18.28|18.28|0
1719226200000|2024-06-24 10:50:00|18.29|18.29|18.29|18.29|18.29|18.29|18.29|18.29|0
1719226800000|2024-06-24 11:00:00|18.32|18.32|18.36|18.36|18.38|18.38|18.32|18.32|0
1719227100000|2024-06-24 11:05:00|18.38|18.38|18.32|18.32|18.38|18.38|18.32|18.32|0
1719227400000|2024-06-24 11:10:00|18.31|18.31|18.3|18.3|18.32|18.32|18.28|18.28|0
1719227700000|2024-06-24 11:15:00|18.28|18.28|18.3|18.3|18.32|18.32|18.28|18.28|0
1719228000000|2024-06-24 11:20:00|18.32|18.32|18.27|18.27|18.33|18.33|18.27|18.27|0
1719228300000|2024-06-24 11:25:00|18.28|18.28|18.25|18.25|18.28|18.28|18.24|18.24|0
1719228600000|2024-06-24 11:30:00|18.27|18.27|18.3|18.3|18.3|18.3|18.23|18.23|0
1719228900000|2024-06-24 11:35:00|18.32|18.32|18.3|18.3|18.32|18.32|18.28|18.28|0
1719229200000|2024-06-24 11:40:00|18.28|18.28|18.34|18.34|18.34|18.34|18.27|18.27|0
1719229500000|2024-06-24 11:45:00|18.35|18.35|18.35|18.35|18.35|18.35|18.35|18.35|0
1719229800000|2024-06-24 11:50:00|18.33|18.33|18.43|18.43|18.43|18.43|18.33|18.33|0
1719230100000|2024-06-24 11:55:00|18.44|18.44|18.45|18.45|18.47|18.47|18.44|18.44|0
1719230400000|2024-06-24 12:00:00|18.44|18.44|18.48|18.48|18.48|18.48|18.44|18.44|0
1719230700000|2024-06-24 12:05:00|18.44|18.44|18.46|18.46|18.46|18.46|18.4|18.4|0
1719231000000|2024-06-24 12:10:00|18.44|18.44|18.39|18.39|18.44|18.44|18.39|18.39|0
1719231300000|2024-06-24 12:15:00|18.41|18.41|18.41|18.41|18.41|18.41|18.41|18.41|0
1719231600000|2024-06-24 12:20:00|18.42|18.42|18.42|18.42|18.47|18.47|18.42|18.42|0
1719231900000|2024-06-24 12:25:00|18.46|18.46|18.46|18.46|18.46|18.46|18.46|18.46|0
1719232200000|2024-06-24 12:30:00|18.43|18.43|18.43|18.43|18.43|18.43|18.41|18.41|0
1719232500000|2024-06-24 12:35:00|18.38|18.38|18.34|18.34|18.38|18.38|18.34|18.34|0
1719232800000|2024-06-24 12:40:00|18.37|18.37|18.34|18.34|18.38|18.38|18.34|18.34|0
1719233100000|2024-06-24 12:45:00|18.38|18.38|18.37|18.37|18.38|18.38|18.35|18.35|0
1719233400000|2024-06-24 12:50:00|18.36|18.36|18.33|18.33|18.36|18.36|18.33|18.33|0
1719233700000|2024-06-24 12:55:00|18.37|18.37|18.33|18.33|18.37|18.37|18.33|18.33|0
1719234000000|2024-06-24 13:00:00|18.31|18.31|18.31|18.31|18.33|18.33|18.31|18.31|0
1719234300000|2024-06-24 13:05:00|18.33|18.33|18.28|18.28|18.33|18.33|18.26|18.26|0
1719234600000|2024-06-24 13:10:00|18.27|18.27|18.26|18.26|18.27|18.27|18.25|18.25|0
1719234900000|2024-06-24 13:15:00|18.25|18.25|18.24|18.24|18.25|18.25|18.19|18.19|0
1719235200000|2024-06-24 13:20:00|18.25|18.25|18.32|18.32|18.32|18.32|18.2|18.2|0
1719235500000|2024-06-24 13:25:00|18.28|18.28|18.27|18.27|18.31|18.31|18.26|18.26|0
1719235800000|2024-06-24 13:30:00|18.25|18.25|18.6|18.6|18.66|18.66|18.23|18.23|0
1719236100000|2024-06-24 13:35:00|18.58|18.58|18.49|18.49|18.62|18.62|18.42|18.42|0
1719236400000|2024-06-24 13:40:00|18.51|18.51|18.61|18.61|18.64|18.64|18.47|18.47|0
1719236700000|2024-06-24 13:45:00|18.59|18.59|18.57|18.57|18.64|18.64|18.56|18.56|0
1719237000000|2024-06-24 13:50:00|18.59|18.59|18.54|18.54|18.59|18.59|18.45|18.45|0
1719237300000|2024-06-24 13:55:00|18.55|18.55|18.49|18.49|18.6|18.6|18.39|18.39|0
1719237600000|2024-06-24 14:00:00|18.5|18.5|18.55|18.55|18.56|18.56|18.5|18.5|0
1719237900000|2024-06-24 14:05:00|18.56|18.56|18.61|18.61|18.61|18.61|18.49|18.49|0
1719238200000|2024-06-24 14:10:00|18.62|18.62|18.5|18.5|18.62|18.62|18.47|18.47|0
1719238500000|2024-06-24 14:15:00|18.49|18.49|18.43|18.43|18.49|18.49|18.42|18.42|0
1719238800000|2024-06-24 14:20:00|18.42|18.42|18.26|18.26|18.44|18.44|18.26|18.26|0
1719239100000|2024-06-24 14:25:00|18.25|18.25|18.13|18.13|18.25|18.25|18.1|18.1|0
1719239400000|2024-06-24 14:30:00|18.12|18.12|18.27|18.27|18.27|18.27|18.11|18.11|0
1719239700000|2024-06-24 14:35:00|18.28|18.28|18.33|18.33|18.35|18.35|18.22|18.22|0
1719240000000|2024-06-24 14:40:00|18.32|18.32|18.3|18.3|18.32|18.32|18.26|18.26|0
1719240300000|2024-06-24 14:45:00|18.28|18.28|18.25|18.25|18.31|18.31|18.24|18.24|0
1719240600000|2024-06-24 14:50:00|18.24|18.24|18.17|18.17|18.26|18.26|18.14|18.14|0
1719240900000|2024-06-24 14:55:00|18.18|18.18|18.08|18.08|18.18|18.18|18.08|18.08|0
1719241200000|2024-06-24 15:00:00|18.09|18.09|18.09|18.09|18.1|18.1|18.02|18.02|0
1719241500000|2024-06-24 15:05:00|18.08|18.08|17.94|17.94|18.08|18.08|17.93|17.93|0
1719241800000|2024-06-24 15:10:00|17.93|17.93|17.95|17.95|17.98|17.98|17.93|17.93|0
1719242100000|2024-06-24 15:15:00|17.96|17.96|18.02|18.02|18.02|18.02|17.88|17.88|0
1719242400000|2024-06-24 15:20:00|18.01|18.01|18.02|18.02|18.05|18.05|17.99|17.99|0
1719242700000|2024-06-24 15:25:00|18.03|18.03|18.04|18.04|18.05|18.05|17.98|17.98|0
1719243000000|2024-06-24 15:30:00|18.03|18.03|18|18|18.03|18.03|17.99|17.99|0
1719243300000|2024-06-24 15:35:00|18.01|18.01|17.98|17.98|18.03|18.03|17.95|17.95|0
1719243600000|2024-06-24 15:40:00|18|18|17.83|17.83|18|18|17.82|17.82|0
1719243900000|2024-06-24 15:45:00|17.82|17.82|17.76|17.76|17.82|17.82|17.76|17.76|0
1719244200000|2024-06-24 15:50:00|17.75|17.75|17.64|17.64|17.76|17.76|17.62|17.62|0
1719244500000|2024-06-24 15:55:00|17.65|17.65|17.49|17.49|17.65|17.65|17.48|17.48|0
1719244800000|2024-06-24 16:00:00|17.46|17.46|17.58|17.58|17.61|17.61|17.45|17.45|0
1719245100000|2024-06-24 16:05:00|17.57|17.57|17.7|17.7|17.71|17.71|17.57|17.57|0
1719245400000|2024-06-24 16:10:00|17.69|17.69|17.7|17.7|17.72|17.72|17.67|17.67|0
1719245700000|2024-06-24 16:15:00|17.69|17.69|17.7|17.7|17.7|17.7|17.63|17.63|0
1719246000000|2024-06-24 16:20:00|17.72|17.72|17.72|17.72|17.75|17.75|17.69|17.69|0
1719246300000|2024-06-24 16:25:00|17.73|17.73|17.7|17.7|17.73|17.73|17.68|17.68|0
1719246600000|2024-06-24 16:30:00|17.69|17.69|17.76|17.76|17.81|17.81|17.69|17.69|0
1719246900000|2024-06-24 16:35:00|17.77|17.77|17.7|17.7|17.82|17.82|17.69|17.69|0
1719247200000|2024-06-24 16:40:00|17.71|17.71|17.67|17.67|17.72|17.72|17.63|17.63|0
1719247500000|2024-06-24 16:45:00|17.66|17.66|17.67|17.67|17.67|17.67|17.62|17.62|0
1719247800000|2024-06-24 16:50:00|17.66|17.66|17.67|17.67|17.72|17.72|17.64|17.64|0
1719248100000|2024-06-24 16:55:00|17.68|17.68|17.67|17.67|17.72|17.72|17.66|17.66|0
1719248400000|2024-06-24 17:00:00|17.66|17.66|17.71|17.71|17.71|17.71|17.66|17.66|0
1719248700000|2024-06-24 17:05:00|17.72|17.72|17.59|17.59|17.72|17.72|17.57|17.57|0
1719249000000|2024-06-24 17:10:00|17.6|17.6|17.67|17.67|17.67|17.67|17.56|17.56|0
1719249300000|2024-06-24 17:15:00|17.65|17.65|17.71|17.71|17.74|17.74|17.65|17.65|0
1719249600000|2024-06-24 17:20:00|17.7|17.7|17.72|17.72|17.72|17.72|17.67|17.67|0
1719249900000|2024-06-24 17:25:00|17.71|17.71|17.69|17.69|17.72|17.72|17.67|17.67|0
1719250200000|2024-06-24 17:30:00|17.7|17.7|17.72|17.72|17.74|17.74|17.67|17.67|0
1719250500000|2024-06-24 17:35:00|17.73|17.73|17.72|17.72|17.75|17.75|17.7|17.7|0
1719250800000|2024-06-24 17:40:00|17.71|17.71|17.8|17.8|17.82|17.82|17.71|17.71|0
1719251100000|2024-06-24 17:45:00|17.81|17.81|17.82|17.82|17.84|17.84|17.8|17.8|0
1719251400000|2024-06-24 17:50:00|17.83|17.83|17.8|17.8|17.83|17.83|17.77|17.77|0
1719251700000|2024-06-24 17:55:00|17.79|17.79|17.85|17.85|17.85|17.85|17.79|17.79|0
1719252000000|2024-06-24 18:00:00|17.84|17.84|17.8|17.8|17.85|17.85|17.77|17.77|0
1719252300000|2024-06-24 18:05:00|17.79|17.79|17.77|17.77|17.79|17.79|17.77|17.77|0
1719252600000|2024-06-24 18:10:00|17.78|17.78|17.8|17.8|17.82|17.82|17.78|17.78|0
1719252900000|2024-06-24 18:15:00|17.79|17.79|17.79|17.79|17.79|17.79|17.74|17.74|0
1719253200000|2024-06-24 18:20:00|17.77|17.77|17.77|17.77|17.78|17.78|17.73|17.73|0
1719253500000|2024-06-24 18:25:00|17.76|17.76|17.83|17.83|17.83|17.83|17.76|17.76|0
1719253800000|2024-06-24 18:30:00|17.82|17.82|17.81|17.81|17.83|17.83|17.8|17.8|0
1719254100000|2024-06-24 18:35:00|17.82|17.82|17.86|17.86|17.87|17.87|17.8|17.8|0
1719254400000|2024-06-24 18:40:00|17.85|17.85|17.8|17.8|17.88|17.88|17.8|17.8|0
1719254700000|2024-06-24 18:45:00|17.81|17.81|17.86|17.86|17.88|17.88|17.81|17.81|0
1719255000000|2024-06-24 18:50:00|17.87|17.87|17.93|17.93|17.93|17.93|17.87|17.87|0
1719255300000|2024-06-24 18:55:00|17.94|17.94|17.92|17.92|17.94|17.94|17.91|17.91|0
1719255600000|2024-06-24 19:00:00|17.9|17.9|17.89|17.89|17.95|17.95|17.88|17.88|0
1719255900000|2024-06-24 19:05:00|17.9|17.9|17.88|17.88|17.92|17.92|17.87|17.87|0
1719256200000|2024-06-24 19:10:00|17.89|17.89|17.88|17.88|17.89|17.89|17.88|17.88|0
1719256500000|2024-06-24 19:15:00|17.86|17.86|17.95|17.95|17.95|17.95|17.86|17.86|0
1719256800000|2024-06-24 19:20:00|17.96|17.96|17.95|17.95|17.96|17.96|17.94|17.94|0
1719257100000|2024-06-24 19:25:00|17.96|17.96|18|18|18|18|17.96|17.96|0
1719257400000|2024-06-24 19:30:00|18.02|18.02|18.05|18.05|18.05|18.05|18.01|18.01|0
1719257700000|2024-06-24 19:35:00|18.07|18.07|18.06|18.06|18.11|18.11|18.06|18.06|0
1719258000000|2024-06-24 19:40:00|18.05|18.05|18.05|18.05|18.1|18.1|18.04|18.04|0
1719258300000|2024-06-24 19:45:00|18.06|18.06|17.93|17.93|18.06|18.06|17.93|17.93|0
1719258600000|2024-06-24 19:50:00|17.94|17.94|17.95|17.95|17.95|17.95|17.92|17.92|0
1719258900000|2024-06-24 19:55:00|17.91|17.91|17.87|17.87|17.93|17.93|17.84|17.84|0
1719259200000|2024-06-24 20:00:00|17.85|17.85|17.86|17.86|17.87|17.87|17.85|17.85|0
1719259500000|2024-06-24 20:05:00|17.84|17.84|17.83|17.83|17.86|17.86|17.83|17.83|0
1719259800000|2024-06-24 20:10:00|17.8|17.8|17.8|17.8|17.8|17.8|17.8|17.8|0
1719260400000|2024-06-24 20:20:00|17.74|17.74|17.8|17.8|17.8|17.8|17.74|17.74|0
1719260700000|2024-06-24 20:25:00|17.81|17.81|17.81|17.81|17.81|17.81|17.77|17.77|0
1719261000000|2024-06-24 20:30:00|17.77|17.77|17.79|17.79|17.8|17.8|17.76|17.76|0
1719261300000|2024-06-24 20:35:00|17.81|17.81|17.78|17.78|17.83|17.83|17.78|17.78|0
1719261600000|2024-06-24 20:40:00|17.8|17.8|17.83|17.83|17.83|17.83|17.8|17.8|0
1719261900000|2024-06-24 20:45:00|17.81|17.81|17.79|17.79|17.81|17.81|17.79|17.79|0
1719262200000|2024-06-24 20:50:00|17.8|17.8|17.79|17.79|17.8|17.8|17.79|17.79|0
1719262500000|2024-06-24 20:55:00|17.78|17.78|17.8|17.8|17.8|17.8|17.78|17.78|0
1719262800000|2024-06-24 21:00:00|17.81|17.81|17.81|17.81|17.81|17.81|17.81|17.81|0
1719263100000|2024-06-24 21:05:00|17.82|17.82|17.8|17.8|17.82|17.82|17.79|17.79|0
1719263400000|2024-06-24 21:10:00|17.81|17.81|17.81|17.81|17.81|17.81|17.81|17.81|0
1719263700000|2024-06-24 21:15:00|17.82|17.82|17.79|17.79|17.82|17.82|17.79|17.79|0
1719264000000|2024-06-24 21:20:00|17.8|17.8|17.8|17.8|17.8|17.8|17.8|17.8|0
1719264900000|2024-06-24 21:35:00|17.82|17.82|17.83|17.83|17.83|17.83|17.82|17.82|0
1719265800000|2024-06-24 21:50:00|17.8|17.8|17.8|17.8|17.8|17.8|17.8|17.8|0
1719266100000|2024-06-24 21:55:00|17.78|17.78|17.78|17.78|17.78|17.78|17.78|17.78|0
1719266400000|2024-06-24 22:00:00|17.72|17.72|17.72|17.72|17.72|17.72|17.72|17.72|0
1719266700000|2024-06-24 22:05:00|17.71|17.71|17.72|17.72|17.72|17.72|17.71|17.71|0
1719267000000|2024-06-24 22:10:00|17.71|17.71|17.72|17.72|17.72|17.72|17.71|17.71|0
1719267300000|2024-06-24 22:15:00|17.79|17.79|17.79|17.79|17.79|17.79|17.79|17.79|0
1719267600000|2024-06-24 22:20:00|17.76|17.76|17.76|17.76|17.76|17.76|17.76|17.76|0
1719267900000|2024-06-24 22:25:00|17.78|17.78|17.78|17.78|17.78|17.78|17.78|17.78|0
1719270300000|2024-06-24 23:05:00|17.77|17.77|17.78|17.78|17.78|17.78|17.77|17.77|0
1719271200000|2024-06-24 23:20:00|17.77|17.77|17.77|17.77|17.77|17.77|17.77|17.77|0
1719271500000|2024-06-24 23:25:00|17.78|17.78|17.78|17.78|17.78|17.78|17.78|17.78|0
1719272100000|2024-06-24 23:35:00|17.76|17.76|17.78|17.78|17.78|17.78|17.76|17.76|0
1719272400000|2024-06-24 23:40:00|17.79|17.79|17.79|17.79|17.79|17.79|17.79|17.79|0
1719272700000|2024-06-24 23:45:00|17.8|17.8|17.81|17.81|17.81|17.81|17.8|17.8|0
1719273000000|2024-06-24 23:50:00|17.84|17.84|17.84|17.84|17.84|17.84|17.84|17.84|0
1719273300000|2024-06-24 23:55:00|17.83|17.83|17.85|17.85|17.85|17.85|17.83|17.83|0
1719302400000|2024-06-25 08:00:00|17.89|17.89|17.88|17.88|17.95|17.95|17.87|17.87|0
1719302700000|2024-06-25 08:05:00|17.91|17.91|17.89|17.89|17.92|17.92|17.89|17.89|0
1719303000000|2024-06-25 08:10:00|17.92|17.92|17.89|17.89|17.92|17.92|17.89|17.89|0
1719303300000|2024-06-25 08:15:00|17.92|17.92|17.92|17.92|17.92|17.92|17.92|17.92|0
1719303600000|2024-06-25 08:20:00|17.97|17.97|17.97|17.97|17.97|17.97|17.96|17.96|0
1719304200000|2024-06-25 08:30:00|17.96|17.96|17.97|17.97|17.97|17.97|17.96|17.96|0
1719305400000|2024-06-25 08:50:00|17.96|17.96|17.96|17.96|17.97|17.97|17.95|17.95|0
1719305700000|2024-06-25 08:55:00|17.97|17.97|17.97|17.97|17.97|17.97|17.97|17.97|0
1719306000000|2024-06-25 09:00:00|17.96|17.96|18|18|18|18|17.95|17.95|0
1719306300000|2024-06-25 09:05:00|17.99|17.99|17.98|17.98|18.02|18.02|17.98|17.98|0
1719306600000|2024-06-25 09:10:00|18.02|18.02|17.98|17.98|18.02|18.02|17.97|17.97|0
1719306900000|2024-06-25 09:15:00|17.97|17.97|17.98|17.98|17.98|17.98|17.97|17.97|0
1719307200000|2024-06-25 09:20:00|17.97|17.97|17.97|17.97|17.97|17.97|17.97|17.97|0
1719307500000|2024-06-25 09:25:00|18|18|18.01|18.01|18.01|18.01|18|18|0
1719308400000|2024-06-25 09:40:00|18|18|18.01|18.01|18.01|18.01|18|18|0
1719308700000|2024-06-25 09:45:00|17.97|17.97|17.98|17.98|18.01|18.01|17.97|17.97|0
1719309000000|2024-06-25 09:50:00|18|18|18.01|18.01|18.01|18.01|18|18|0
1719309900000|2024-06-25 10:05:00|18.02|18.02|18.02|18.02|18.02|18.02|18.02|18.02|0
1719310200000|2024-06-25 10:10:00|18.01|18.01|18.02|18.02|18.02|18.02|18.01|18.01|0
1719310500000|2024-06-25 10:15:00|18.01|18.01|18.01|18.01|18.01|18.01|18.01|18.01|0
1719310800000|2024-06-25 10:20:00|18|18|18.01|18.01|18.01|18.01|18|18|0
1719311100000|2024-06-25 10:25:00|18|18|18|18|18|18|18|18|0
1719311700000|2024-06-25 10:35:00|17.98|17.98|17.98|17.98|17.98|17.98|17.98|17.98|0
1719312000000|2024-06-25 10:40:00|17.99|17.99|18.01|18.01|18.01|18.01|17.99|17.99|0
1719312600000|2024-06-25 10:50:00|17.98|17.98|17.98|17.98|17.98|17.98|17.97|17.97|0
1719313200000|2024-06-25 11:00:00|18|18|17.98|17.98|18|18|17.97|17.97|0
1719313500000|2024-06-25 11:05:00|17.97|17.97|17.99|17.99|17.99|17.99|17.97|17.97|0
1719313800000|2024-06-25 11:10:00|17.97|17.97|17.99|17.99|17.99|17.99|17.97|17.97|0
1719314100000|2024-06-25 11:15:00|18.01|18.01|18|18|18.01|18.01|17.99|17.99|0
1719314400000|2024-06-25 11:20:00|18.01|18.01|17.98|17.98|18.01|18.01|17.98|17.98|0
1719315000000|2024-06-25 11:30:00|17.97|17.97|17.99|17.99|17.99|17.99|17.97|17.97|0
1719315300000|2024-06-25 11:35:00|17.98|17.98|17.98|17.98|17.99|17.99|17.98|17.98|0
1719315600000|2024-06-25 11:40:00|17.97|17.97|17.97|17.97|17.98|17.98|17.97|17.97|0
1719315900000|2024-06-25 11:45:00|17.98|17.98|17.98|17.98|17.98|17.98|17.97|17.97|0
1719316500000|2024-06-25 11:55:00|18|18|17.98|17.98|18|18|17.98|17.98|0
1719316800000|2024-06-25 12:00:00|18|18|18|18|18|18|17.98|17.98|0
1719317400000|2024-06-25 12:10:00|17.98|17.98|17.98|17.98|17.98|17.98|17.98|17.98|0
1719317700000|2024-06-25 12:15:00|17.97|17.97|17.99|17.99|17.99|17.99|17.97|17.97|0
1719318300000|2024-06-25 12:25:00|17.98|17.98|17.98|17.98|17.98|17.98|17.98|17.98|0
1719318600000|2024-06-25 12:30:00|17.97|17.97|17.98|17.98|17.98|17.98|17.96|17.96|0
1719319200000|2024-06-25 12:40:00|17.97|17.97|17.96|17.96|17.97|17.97|17.95|17.95|0
1719319500000|2024-06-25 12:45:00|17.94|17.94|17.97|17.97|17.97|17.97|17.94|17.94|0
1719319800000|2024-06-25 12:50:00|17.93|17.93|17.98|17.98|17.98|17.98|17.93|17.93|0
1719320400000|2024-06-25 13:00:00|17.97|17.97|17.97|17.97|17.97|17.97|17.97|17.97|0
1719320700000|2024-06-25 13:05:00|17.96|17.96|17.97|17.97|17.97|17.97|17.96|17.96|0
1719321000000|2024-06-25 13:10:00|17.95|17.95|17.96|17.96|17.96|17.96|17.95|17.95|0
1719321300000|2024-06-25 13:15:00|17.97|17.97|17.99|17.99|17.99|17.99|17.97|17.97|0
1719321600000|2024-06-25 13:20:00|18|18|18.02|18.02|18.02|18.02|17.99|17.99|0
1719321900000|2024-06-25 13:25:00|18.01|18.01|18.03|18.03|18.05|18.05|17.96|17.96|0
1719322200000|2024-06-25 13:30:00|17.95|17.95|17.83|17.83|17.98|17.98|17.73|17.73|0
1719322500000|2024-06-25 13:35:00|17.82|17.82|17.87|17.87|17.87|17.87|17.76|17.76|0
1719322800000|2024-06-25 13:40:00|17.86|17.86|17.97|17.97|18.03|18.03|17.82|17.82|0
1719323100000|2024-06-25 13:45:00|18|18|18.1|18.1|18.1|18.1|17.92|17.92|0
1719323400000|2024-06-25 13:50:00|18.11|18.11|18.12|18.12|18.24|18.24|18.1|18.1|0
1719323700000|2024-06-25 13:55:00|18.13|18.13|18.22|18.22|18.22|18.22|18.09|18.09|0
1719324000000|2024-06-25 14:00:00|18.21|18.21|18.19|18.19|18.27|18.27|18.12|18.12|0
1719324300000|2024-06-25 14:05:00|18.18|18.18|18.19|18.19|18.21|18.21|18.12|18.12|0
1719324600000|2024-06-25 14:10:00|18.2|18.2|18.22|18.22|18.25|18.25|18.12|18.12|0
1719324900000|2024-06-25 14:15:00|18.23|18.23|18.18|18.18|18.23|18.23|18.13|18.13|0
1719325200000|2024-06-25 14:20:00|18.2|18.2|18.2|18.2|18.24|18.24|18.16|18.16|0
1719325500000|2024-06-25 14:25:00|18.18|18.18|18.27|18.27|18.28|18.28|18.16|18.16|0
1719325800000|2024-06-25 14:30:00|18.28|18.28|18.28|18.28|18.29|18.29|18.18|18.18|0
1719326100000|2024-06-25 14:35:00|18.27|18.27|18.27|18.27|18.34|18.34|18.27|18.27|0
1719326400000|2024-06-25 14:40:00|18.26|18.26|18.31|18.31|18.31|18.31|18.24|18.24|0
1719326700000|2024-06-25 14:45:00|18.3|18.3|18.32|18.32|18.32|18.32|18.28|18.28|0
1719327000000|2024-06-25 14:50:00|18.33|18.33|18.35|18.35|18.37|18.37|18.31|18.31|0
1719327300000|2024-06-25 14:55:00|18.34|18.34|18.43|18.43|18.43|18.43|18.33|18.33|0
1719327600000|2024-06-25 15:00:00|18.44|18.44|18.51|18.51|18.52|18.52|18.42|18.42|0
1719327900000|2024-06-25 15:05:00|18.52|18.52|18.47|18.47|18.54|18.54|18.45|18.45|0
1719328200000|2024-06-25 15:10:00|18.48|18.48|18.47|18.47|18.49|18.49|18.46|18.46|0
1719328500000|2024-06-25 15:15:00|18.46|18.46|18.51|18.51|18.52|18.52|18.45|18.45|0
1719328800000|2024-06-25 15:20:00|18.52|18.52|18.44|18.44|18.58|18.58|18.43|18.43|0
1719329100000|2024-06-25 15:25:00|18.43|18.43|18.47|18.47|18.47|18.47|18.4|18.4|0
1719329400000|2024-06-25 15:30:00|18.46|18.46|18.51|18.51|18.53|18.53|18.45|18.45|0
1719329700000|2024-06-25 15:35:00|18.5|18.5|18.46|18.46|18.53|18.53|18.46|18.46|0
1719330000000|2024-06-25 15:40:00|18.44|18.44|18.49|18.49|18.52|18.52|18.41|18.41|0
1719330300000|2024-06-25 15:45:00|18.5|18.5|18.52|18.52|18.53|18.53|18.49|18.49|0
1719330600000|2024-06-25 15:50:00|18.53|18.53|18.54|18.54|18.54|18.54|18.51|18.51|0
1719330900000|2024-06-25 15:55:00|18.55|18.55|18.56|18.56|18.6|18.6|18.54|18.54|0
1719331200000|2024-06-25 16:00:00|18.55|18.55|18.55|18.55|18.58|18.58|18.53|18.53|0
1719331500000|2024-06-25 16:05:00|18.54|18.54|18.56|18.56|18.57|18.57|18.54|18.54|0
1719331800000|2024-06-25 16:10:00|18.55|18.55|18.57|18.57|18.57|18.57|18.55|18.55|0
1719332100000|2024-06-25 16:15:00|18.59|18.59|18.57|18.57|18.62|18.62|18.55|18.55|0
1719332400000|2024-06-25 16:20:00|18.58|18.58|18.55|18.55|18.59|18.59|18.54|18.54|0
1719332700000|2024-06-25 16:25:00|18.56|18.56|18.54|18.54|18.58|18.58|18.53|18.53|0
1719333000000|2024-06-25 16:30:00|18.53|18.53|18.52|18.52|18.56|18.56|18.51|18.51|0
1719333300000|2024-06-25 16:35:00|18.53|18.53|18.52|18.52|18.56|18.56|18.51|18.51|0
1719333600000|2024-06-25 16:40:00|18.53|18.53|18.54|18.54|18.55|18.55|18.52|18.52|0
1719333900000|2024-06-25 16:45:00|18.55|18.55|18.54|18.54|18.57|18.57|18.51|18.51|0
1719334200000|2024-06-25 16:50:00|18.55|18.55|18.49|18.49|18.59|18.59|18.46|18.46|0
1719334500000|2024-06-25 16:55:00|18.5|18.5|18.53|18.53|18.54|18.54|18.48|18.48|0
1719334800000|2024-06-25 17:00:00|18.52|18.52|18.42|18.42|18.52|18.52|18.36|18.36|0
1719335100000|2024-06-25 17:05:00|18.41|18.41|18.42|18.42|18.45|18.45|18.4|18.4|0
1719335400000|2024-06-25 17:10:00|18.43|18.43|18.47|18.47|18.47|18.47|18.42|18.42|0
1719335700000|2024-06-25 17:15:00|18.46|18.46|18.44|18.44|18.49|18.49|18.44|18.44|0
1719336000000|2024-06-25 17:20:00|18.43|18.43|18.44|18.44|18.44|18.44|18.43|18.43|0
1719336300000|2024-06-25 17:25:00|18.43|18.43|18.48|18.48|18.49|18.49|18.43|18.43|0
1719336600000|2024-06-25 17:30:00|18.47|18.47|18.5|18.5|18.5|18.5|18.46|18.46|0
1719336900000|2024-06-25 17:35:00|18.51|18.51|18.53|18.53|18.55|18.55|18.48|18.48|0
1719337200000|2024-06-25 17:40:00|18.52|18.52|18.54|18.54|18.54|18.54|18.5|18.5|0
1719337500000|2024-06-25 17:45:00|18.55|18.55|18.5|18.5|18.55|18.55|18.49|18.49|0
1719337800000|2024-06-25 17:50:00|18.51|18.51|18.48|18.48|18.52|18.52|18.48|18.48|0
1719338100000|2024-06-25 17:55:00|18.47|18.47|18.44|18.44|18.47|18.47|18.44|18.44|0
1719338400000|2024-06-25 18:00:00|18.43|18.43|18.41|18.41|18.43|18.43|18.39|18.39|0
1719338700000|2024-06-25 18:05:00|18.4|18.4|18.41|18.41|18.43|18.43|18.4|18.4|0
1719339000000|2024-06-25 18:10:00|18.42|18.42|18.43|18.43|18.43|18.43|18.39|18.39|0
1719339300000|2024-06-25 18:15:00|18.42|18.42|18.44|18.44|18.44|18.44|18.42|18.42|0
1719339600000|2024-06-25 18:20:00|18.45|18.45|18.46|18.46|18.47|18.47|18.45|18.45|0
1719339900000|2024-06-25 18:25:00|18.45|18.45|18.48|18.48|18.49|18.49|18.45|18.45|0
1719340200000|2024-06-25 18:30:00|18.49|18.49|18.45|18.45|18.49|18.49|18.45|18.45|0
1719340500000|2024-06-25 18:35:00|18.44|18.44|18.42|18.42|18.45|18.45|18.42|18.42|0
1719340800000|2024-06-25 18:40:00|18.41|18.41|18.37|18.37|18.41|18.41|18.36|18.36|0
1719341100000|2024-06-25 18:45:00|18.36|18.36|18.34|18.34|18.38|18.38|18.32|18.32|0
1719341400000|2024-06-25 18:50:00|18.35|18.35|18.34|18.34|18.36|18.36|18.34|18.34|0
1719341700000|2024-06-25 18:55:00|18.35|18.35|18.36|18.36|18.36|18.36|18.33|18.33|0
1719342000000|2024-06-25 19:00:00|18.35|18.35|18.36|18.36|18.37|18.37|18.35|18.35|0
1719342300000|2024-06-25 19:05:00|18.35|18.35|18.35|18.35|18.37|18.37|18.35|18.35|0
1719342600000|2024-06-25 19:10:00|18.34|18.34|18.31|18.31|18.36|18.36|18.3|18.3|0
1719342900000|2024-06-25 19:15:00|18.3|18.3|18.31|18.31|18.35|18.35|18.29|18.29|0
1719343200000|2024-06-25 19:20:00|18.32|18.32|18.33|18.33|18.34|18.34|18.3|18.3|0
1719343500000|2024-06-25 19:25:00|18.32|18.32|18.37|18.37|18.38|18.38|18.31|18.31|0
1719343800000|2024-06-25 19:30:00|18.36|18.36|18.35|18.35|18.37|18.37|18.33|18.33|0
1719344100000|2024-06-25 19:35:00|18.36|18.36|18.37|18.37|18.37|18.37|18.34|18.34|0
1719344400000|2024-06-25 19:40:00|18.36|18.36|18.4|18.4|18.4|18.4|18.35|18.35|0
1719344700000|2024-06-25 19:45:00|18.41|18.41|18.49|18.49|18.49|18.49|18.4|18.4|0
1719345000000|2024-06-25 19:50:00|18.48|18.48|18.51|18.51|18.52|18.52|18.47|18.47|0
1719345300000|2024-06-25 19:55:00|18.5|18.5|18.52|18.52|18.53|18.53|18.48|18.48|0
1719345600000|2024-06-25 20:00:00|18.51|18.51|18.5|18.5|18.51|18.51|18.5|18.5|0
1719345900000|2024-06-25 20:05:00|18.49|18.49|18.48|18.48|18.49|18.49|18.4|18.4|0
1719346200000|2024-06-25 20:10:00|18.49|18.49|18.53|18.53|18.53|18.53|18.49|18.49|0
1719346500000|2024-06-25 20:15:00|18.48|18.48|18.49|18.49|18.53|18.53|18.48|18.48|0
1719346800000|2024-06-25 20:20:00|18.51|18.51|18.47|18.47|18.51|18.51|18.47|18.47|0
1719347100000|2024-06-25 20:25:00|18.52|18.52|18.52|18.52|18.53|18.53|18.49|18.49|0
1719347400000|2024-06-25 20:30:00|18.5|18.5|18.53|18.53|18.53|18.53|18.5|18.5|0
1719347700000|2024-06-25 20:35:00|18.49|18.49|18.5|18.5|18.51|18.51|18.49|18.49|0
1719348000000|2024-06-25 20:40:00|18.53|18.53|18.53|18.53|18.53|18.53|18.53|18.53|0
1719348300000|2024-06-25 20:45:00|18.5|18.5|18.5|18.5|18.5|18.5|18.5|18.5|0
1719348600000|2024-06-25 20:50:00|18.51|18.51|18.53|18.53|18.53|18.53|18.51|18.51|0
1719349200000|2024-06-25 21:00:00|18.54|18.54|18.54|18.54|18.54|18.54|18.54|18.54|0
1719349500000|2024-06-25 21:05:00|18.53|18.53|18.53|18.53|18.53|18.53|18.53|18.53|0
1719349800000|2024-06-25 21:10:00|18.54|18.54|18.54|18.54|18.54|18.54|18.54|18.54|0
1719350400000|2024-06-25 21:20:00|18.55|18.55|18.55|18.55|18.55|18.55|18.55|18.55|0
1719350700000|2024-06-25 21:25:00|18.54|18.54|18.54|18.54|18.54|18.54|18.54|18.54|0
1719351000000|2024-06-25 21:30:00|18.53|18.53|18.53|18.53|18.53|18.53|18.53|18.53|0
1719351300000|2024-06-25 21:35:00|18.48|18.48|18.49|18.49|18.55|18.55|18.48|18.48|0
1719351600000|2024-06-25 21:40:00|18.5|18.5|18.5|18.5|18.5|18.5|18.5|18.5|0
1719352200000|2024-06-25 21:50:00|18.51|18.51|18.51|18.51|18.51|18.51|18.51|18.51|0
1719352500000|2024-06-25 21:55:00|18.5|18.5|18.5|18.5|18.5|18.5|18.5|18.5|0
1719352800000|2024-06-25 22:00:00|18.49|18.49|18.54|18.54|18.54|18.54|18.49|18.49|0
1719353100000|2024-06-25 22:05:00|18.52|18.52|18.51|18.51|18.54|18.54|18.51|18.51|0
1719353400000|2024-06-25 22:10:00|18.54|18.54|18.54|18.54|18.54|18.54|18.54|18.54|0
1719353700000|2024-06-25 22:15:00|18.51|18.51|18.55|18.55|18.55|18.55|18.51|18.51|0
1719354000000|2024-06-25 22:20:00|18.54|18.54|18.55|18.55|18.56|18.56|18.54|18.54|0
1719354300000|2024-06-25 22:25:00|18.54|18.54|18.54|18.54|18.55|18.55|18.54|18.54|0
1719354900000|2024-06-25 22:35:00|18.51|18.51|18.54|18.54|18.55|18.55|18.51|18.51|0
1719355200000|2024-06-25 22:40:00|18.52|18.52|18.54|18.54|18.55|18.55|18.52|18.52|0
1719355800000|2024-06-25 22:50:00|18.51|18.51|18.51|18.51|18.51|18.51|18.51|18.51|0
1719357000000|2024-06-25 23:10:00|18.54|18.54|18.55|18.55|18.55|18.55|18.54|18.54|0
1719357300000|2024-06-25 23:15:00|18.51|18.51|18.5|18.5|18.51|18.51|18.5|18.5|0
1719357900000|2024-06-25 23:25:00|18.51|18.51|18.54|18.54|18.54|18.54|18.51|18.51|0
1719358500000|2024-06-25 23:35:00|18.51|18.51|18.51|18.51|18.51|18.51|18.51|18.51|0
1719358800000|2024-06-25 23:40:00|18.5|18.5|18.5|18.5|18.5|18.5|18.5|18.5|0
1719359100000|2024-06-25 23:45:00|18.51|18.51|18.54|18.54|18.54|18.54|18.51|18.51|0
1719388800000|2024-06-26 08:00:00|19.05|19.05|18.96|18.96|19.12|19.12|18.92|18.92|0
1719389100000|2024-06-26 08:05:00|19|19|18.95|18.95|19|19|18.91|18.91|0
1719389400000|2024-06-26 08:10:00|18.93|18.93|18.91|18.91|18.94|18.94|18.82|18.82|0
1719389700000|2024-06-26 08:15:00|18.94|18.94|18.94|18.94|18.94|18.94|18.94|18.94|0
1719390000000|2024-06-26 08:20:00|18.96|18.96|18.93|18.93|18.96|18.96|18.93|18.93|0
1719390300000|2024-06-26 08:25:00|18.92|18.92|18.95|18.95|18.96|18.96|18.92|18.92|0
1719390600000|2024-06-26 08:30:00|18.93|18.93|18.96|18.96|18.96|18.96|18.93|18.93|0
1719391200000|2024-06-26 08:40:00|18.94|18.94|18.96|18.96|18.96|18.96|18.94|18.94|0
1719391500000|2024-06-26 08:45:00|18.94|18.94|18.94|18.94|18.94|18.94|18.94|18.94|0
1719391800000|2024-06-26 08:50:00|18.96|18.96|19|19|19|19|18.96|18.96|0
1719392100000|2024-06-26 08:55:00|18.95|18.95|19|19|19|19|18.93|18.93|0
1719392400000|2024-06-26 09:00:00|18.97|18.97|18.98|18.98|19.01|19.01|18.97|18.97|0
1719392700000|2024-06-26 09:05:00|19|19|19.05|19.05|19.08|19.08|18.98|18.98|0
1719393000000|2024-06-26 09:10:00|19.07|19.07|19.05|19.05|19.07|19.07|19.01|19.01|0
1719393300000|2024-06-26 09:15:00|19.07|19.07|19.05|19.05|19.1|19.1|19.05|19.05|0
1719393900000|2024-06-26 09:25:00|19.09|19.09|19.11|19.11|19.11|19.11|19.05|19.05|0
1719394200000|2024-06-26 09:30:00|19.1|19.1|19.12|19.12|19.12|19.12|19.05|19.05|0
1719394500000|2024-06-26 09:35:00|19.1|19.1|19.12|19.12|19.12|19.12|19.04|19.04|0
1719394800000|2024-06-26 09:40:00|19.05|19.05|19.13|19.13|19.13|19.13|19.05|19.05|0
1719395100000|2024-06-26 09:45:00|19.12|19.12|19.12|19.12|19.12|19.12|19.12|19.12|0
1719395400000|2024-06-26 09:50:00|19.1|19.1|19.13|19.13|19.13|19.13|19.06|19.06|0
1719395700000|2024-06-26 09:55:00|19.11|19.11|19.1|19.1|19.11|19.11|19.1|19.1|0
1719396300000|2024-06-26 10:05:00|19.08|19.08|19.09|19.09|19.09|19.09|19.06|19.06|0
1719396600000|2024-06-26 10:10:00|19.08|19.08|19.08|19.08|19.08|19.08|19.08|19.08|0
1719396900000|2024-06-26 10:15:00|19.06|19.06|19.06|19.06|19.06|19.06|19.06|19.06|0
1719397200000|2024-06-26 10:20:00|19.05|19.05|19.05|19.05|19.05|19.05|19.04|19.04|0
1719397500000|2024-06-26 10:25:00|19.03|19.03|19.02|19.02|19.05|19.05|19.02|19.02|0
1719397800000|2024-06-26 10:30:00|19.01|19.01|19.05|19.05|19.05|19.05|19|19|0
1719398100000|2024-06-26 10:35:00|19.1|19.1|19.1|19.1|19.1|19.1|19.05|19.05|0
1719398700000|2024-06-26 10:45:00|19.06|19.06|19.13|19.13|19.13|19.13|19.03|19.03|0
1719399000000|2024-06-26 10:50:00|19.12|19.12|19.1|19.1|19.12|19.12|19.1|19.1|0
1719399300000|2024-06-26 10:55:00|19.12|19.12|19.09|19.09|19.13|19.13|19.09|19.09|0
1719399600000|2024-06-26 11:00:00|19.06|19.06|19.03|19.03|19.06|19.06|19.03|19.03|0
1719399900000|2024-06-26 11:05:00|19.04|19.04|19.05|19.05|19.05|19.05|19.04|19.04|0
1719400200000|2024-06-26 11:10:00|19.03|19.03|19.07|19.07|19.08|19.08|19.03|19.03|0
1719400500000|2024-06-26 11:15:00|19.08|19.08|19.1|19.1|19.1|19.1|19.07|19.07|0
1719400800000|2024-06-26 11:20:00|19.08|19.08|19.08|19.08|19.1|19.1|19.08|19.08|0
1719401100000|2024-06-26 11:25:00|19.09|19.09|19.06|19.06|19.1|19.1|19.05|19.05|0
1719401400000|2024-06-26 11:30:00|19.08|19.08|19.09|19.09|19.09|19.09|19.05|19.05|0
1719401700000|2024-06-26 11:35:00|19.08|19.08|19.13|19.13|19.14|19.14|19.07|19.07|0
1719402000000|2024-06-26 11:40:00|19.12|19.12|19.12|19.12|19.12|19.12|19.09|19.09|0
1719402300000|2024-06-26 11:45:00|19.15|19.15|19.15|19.15|19.18|19.18|19.1|19.1|0
1719402600000|2024-06-26 11:50:00|19.11|19.11|19.14|19.14|19.14|19.14|19.1|19.1|0
1719402900000|2024-06-26 11:55:00|19.13|19.13|19.17|19.17|19.19|19.19|19.13|19.13|0
1719403200000|2024-06-26 12:00:00|19.16|19.16|19.16|19.16|19.22|19.22|19.1|19.1|0
1719403500000|2024-06-26 12:05:00|19.18|19.18|19.14|19.14|19.2|19.2|19.14|19.14|0
1719403800000|2024-06-26 12:10:00|19.13|19.13|19.18|19.18|19.18|19.18|19.12|19.12|0
1719404100000|2024-06-26 12:15:00|19.2|19.2|19.15|19.15|19.2|19.2|19.1|19.1|0
1719404400000|2024-06-26 12:20:00|19.13|19.13|19.14|19.14|19.14|19.14|19.09|19.09|0
1719404700000|2024-06-26 12:25:00|19.13|19.13|19.16|19.16|19.17|19.17|19.11|19.11|0
1719405000000|2024-06-26 12:30:00|19.11|19.11|19.1|19.1|19.14|19.14|19.06|19.06|0
1719405300000|2024-06-26 12:35:00|19.11|19.11|19.05|19.05|19.11|19.11|19.04|19.04|0
1719405600000|2024-06-26 12:40:00|19.04|19.04|19.07|19.07|19.07|19.07|19.03|19.03|0
1719405900000|2024-06-26 12:45:00|19.1|19.1|19.11|19.11|19.11|19.11|19.06|19.06|0
1719406200000|2024-06-26 12:50:00|19.1|19.1|19.07|19.07|19.11|19.11|19.07|19.07|0
1719406500000|2024-06-26 12:55:00|19.05|19.05|18.97|18.97|19.05|19.05|18.97|18.97|0
1719406800000|2024-06-26 13:00:00|18.94|18.94|18.86|18.86|18.96|18.96|18.86|18.86|0
1719407100000|2024-06-26 13:05:00|18.88|18.88|18.86|18.86|18.92|18.92|18.85|18.85|0
1719407400000|2024-06-26 13:10:00|18.87|18.87|18.93|18.93|18.93|18.93|18.86|18.86|0
1719407700000|2024-06-26 13:15:00|18.91|18.91|18.93|18.93|18.94|18.94|18.91|18.91|0
1719408000000|2024-06-26 13:20:00|18.92|18.92|18.88|18.88|18.92|18.92|18.84|18.84|0
1719408300000|2024-06-26 13:25:00|18.89|18.89|18.97|18.97|18.98|18.98|18.89|18.89|0
1719408600000|2024-06-26 13:30:00|18.95|18.95|19.2|19.2|19.4|19.4|18.95|18.95|0
1719408900000|2024-06-26 13:35:00|19.23|19.23|19.31|19.31|19.34|19.34|19.13|19.13|0
1719409200000|2024-06-26 13:40:00|19.3|19.3|19.15|19.15|19.32|19.32|19.14|19.14|0
1719409500000|2024-06-26 13:45:00|19.16|19.16|19.24|19.24|19.38|19.38|19.16|19.16|0
1719409800000|2024-06-26 13:50:00|19.25|19.25|19.3|19.3|19.37|19.37|19.25|19.25|0
1719410100000|2024-06-26 13:55:00|19.31|19.31|19.15|19.15|19.49|19.49|19.1|19.1|0
1719410400000|2024-06-26 14:00:00|19.16|19.16|19.15|19.15|19.17|19.17|19.03|19.03|0
1719410700000|2024-06-26 14:05:00|19.12|19.12|19.18|19.18|19.24|19.24|19.12|19.12|0
1719411000000|2024-06-26 14:10:00|19.19|19.19|19.22|19.22|19.27|19.27|19.15|19.15|0
1719411300000|2024-06-26 14:15:00|19.23|19.23|19.25|19.25|19.26|19.26|19.22|19.22|0
1719411600000|2024-06-26 14:20:00|19.24|19.24|19.12|19.12|19.24|19.24|19.12|19.12|0
1719411900000|2024-06-26 14:25:00|19.1|19.1|18.97|18.97|19.1|19.1|18.93|18.93|0
1719412200000|2024-06-26 14:30:00|18.99|18.99|19.05|19.05|19.06|19.06|18.99|18.99|0
1719412500000|2024-06-26 14:35:00|19.06|19.06|19.02|19.02|19.08|19.08|18.95|18.95|0
1719412800000|2024-06-26 14:40:00|19.03|19.03|18.96|18.96|19.05|19.05|18.96|18.96|0
1719413100000|2024-06-26 14:45:00|18.97|18.97|19.09|19.09|19.11|19.11|18.95|18.95|0
1719413400000|2024-06-26 14:50:00|19.1|19.1|19.08|19.08|19.14|19.14|19|19|0
1719413700000|2024-06-26 14:55:00|19.07|19.07|18.97|18.97|19.09|19.09|18.96|18.96|0
1719414000000|2024-06-26 15:00:00|19|19|19.02|19.02|19.05|19.05|18.99|18.99|0
1719414300000|2024-06-26 15:05:00|19.04|19.04|18.98|18.98|19.05|19.05|18.96|18.96|0
1719414600000|2024-06-26 15:10:00|18.97|18.97|18.84|18.84|18.99|18.99|18.83|18.83|0
1719414900000|2024-06-26 15:15:00|18.82|18.82|18.82|18.82|18.86|18.86|18.74|18.74|0
1719415200000|2024-06-26 15:20:00|18.83|18.83|18.88|18.88|18.93|18.93|18.83|18.83|0
1719415500000|2024-06-26 15:25:00|18.89|18.89|18.89|18.89|18.9|18.9|18.83|18.83|0
1719415800000|2024-06-26 15:30:00|18.9|18.9|18.79|18.79|18.91|18.91|18.78|18.78|0
1719416100000|2024-06-26 15:35:00|18.83|18.83|18.82|18.82|18.83|18.83|18.78|18.78|0
1719416400000|2024-06-26 15:40:00|18.83|18.83|18.74|18.74|18.84|18.84|18.71|18.71|0
1719416700000|2024-06-26 15:45:00|18.75|18.75|18.79|18.79|18.79|18.79|18.72|18.72|0
1719417000000|2024-06-26 15:50:00|18.77|18.77|18.76|18.76|18.79|18.79|18.74|18.74|0
1719417300000|2024-06-26 15:55:00|18.75|18.75|18.74|18.74|18.75|18.75|18.69|18.69|0
1719417600000|2024-06-26 16:00:00|18.72|18.72|18.64|18.64|18.72|18.72|18.63|18.63|0
1719417900000|2024-06-26 16:05:00|18.63|18.63|18.68|18.68|18.69|18.69|18.63|18.63|0
1719418200000|2024-06-26 16:10:00|18.67|18.67|18.63|18.63|18.69|18.69|18.59|18.59|0
1719418500000|2024-06-26 16:15:00|18.64|18.64|18.69|18.69|18.71|18.71|18.64|18.64|0
1719418800000|2024-06-26 16:20:00|18.7|18.7|18.63|18.63|18.7|18.7|18.61|18.61|0
1719419100000|2024-06-26 16:25:00|18.62|18.62|18.64|18.64|18.65|18.65|18.61|18.61|0
1719419400000|2024-06-26 16:30:00|18.65|18.65|18.63|18.63|18.66|18.66|18.63|18.63|0
1719419700000|2024-06-26 16:35:00|18.64|18.64|18.6|18.6|18.64|18.64|18.59|18.59|0
1719420000000|2024-06-26 16:40:00|18.59|18.59|18.59|18.59|18.62|18.62|18.58|18.58|0
1719420300000|2024-06-26 16:45:00|18.6|18.6|18.59|18.59|18.62|18.62|18.59|18.59|0
1719420600000|2024-06-26 16:50:00|18.6|18.6|18.72|18.72|18.72|18.72|18.6|18.6|0
1719420900000|2024-06-26 16:55:00|18.74|18.74|18.72|18.72|18.8|18.8|18.7|18.7|0
1719421200000|2024-06-26 17:00:00|18.71|18.71|18.8|18.8|18.8|18.8|18.71|18.71|0
1719421500000|2024-06-26 17:05:00|18.79|18.79|18.71|18.71|18.8|18.8|18.67|18.67|0
1719421800000|2024-06-26 17:10:00|18.72|18.72|18.73|18.73|18.77|18.77|18.69|18.69|0
1719422100000|2024-06-26 17:15:00|18.74|18.74|18.72|18.72|18.77|18.77|18.72|18.72|0
1719422400000|2024-06-26 17:20:00|18.69|18.69|18.7|18.7|18.72|18.72|18.66|18.66|0
1719422700000|2024-06-26 17:25:00|18.69|18.69|18.72|18.72|18.72|18.72|18.68|18.68|0
1719423000000|2024-06-26 17:30:00|18.71|18.71|18.7|18.7|18.72|18.72|18.69|18.69|0
1719423300000|2024-06-26 17:35:00|18.69|18.69|18.69|18.69|18.71|18.71|18.68|18.68|0
1719423600000|2024-06-26 17:40:00|18.68|18.68|18.68|18.68|18.69|18.69|18.64|18.64|0
1719423900000|2024-06-26 17:45:00|18.69|18.69|18.7|18.7|18.72|18.72|18.69|18.69|0
1719424200000|2024-06-26 17:50:00|18.71|18.71|18.7|18.7|18.74|18.74|18.7|18.7|0
1719424500000|2024-06-26 17:55:00|18.71|18.71|18.78|18.78|18.78|18.78|18.7|18.7|0
1719424800000|2024-06-26 18:00:00|18.77|18.77|18.74|18.74|18.77|18.77|18.72|18.72|0
1719425100000|2024-06-26 18:05:00|18.73|18.73|18.79|18.79|18.8|18.8|18.71|18.71|0
1719425400000|2024-06-26 18:10:00|18.78|18.78|18.8|18.8|18.8|18.8|18.7|18.7|0
1719425700000|2024-06-26 18:15:00|18.79|18.79|18.83|18.83|18.83|18.83|18.74|18.74|0
1719426000000|2024-06-26 18:20:00|18.77|18.77|18.77|18.77|18.78|18.78|18.71|18.71|0
1719426300000|2024-06-26 18:25:00|18.78|18.78|18.84|18.84|18.84|18.84|18.78|18.78|0
1719426600000|2024-06-26 18:30:00|18.83|18.83|18.87|18.87|18.87|18.87|18.82|18.82|0
1719426900000|2024-06-26 18:35:00|18.86|18.86|18.88|18.88|18.89|18.89|18.85|18.85|0
1719427200000|2024-06-26 18:40:00|18.89|18.89|18.88|18.88|18.89|18.89|18.85|18.85|0
1719427500000|2024-06-26 18:45:00|18.89|18.89|18.89|18.89|18.9|18.9|18.88|18.88|0
1719427800000|2024-06-26 18:50:00|18.88|18.88|18.88|18.88|18.89|18.89|18.85|18.85|0
1719428100000|2024-06-26 18:55:00|18.89|18.89|18.78|18.78|18.89|18.89|18.76|18.76|0
1719428400000|2024-06-26 19:00:00|18.77|18.77|18.79|18.79|18.79|18.79|18.74|18.74|0
1719428700000|2024-06-26 19:05:00|18.78|18.78|18.79|18.79|18.79|18.79|18.75|18.75|0
1719429000000|2024-06-26 19:10:00|18.78|18.78|18.79|18.79|18.8|18.8|18.76|18.76|0
1719429300000|2024-06-26 19:15:00|18.8|18.8|18.77|18.77|18.81|18.81|18.76|18.76|0
1719429600000|2024-06-26 19:20:00|18.78|18.78|18.77|18.77|18.78|18.78|18.76|18.76|0
1719429900000|2024-06-26 19:25:00|18.76|18.76|18.77|18.77|18.78|18.78|18.76|18.76|0
1719430200000|2024-06-26 19:30:00|18.76|18.76|18.72|18.72|18.77|18.77|18.71|18.71|0
1719430500000|2024-06-26 19:35:00|18.71|18.71|18.77|18.77|18.77|18.77|18.68|18.68|0
1719430800000|2024-06-26 19:40:00|18.76|18.76|18.75|18.75|18.76|18.76|18.74|18.74|0
1719431100000|2024-06-26 19:45:00|18.74|18.74|18.71|18.71|18.75|18.75|18.69|18.69|0
1719431400000|2024-06-26 19:50:00|18.72|18.72|18.69|18.69|18.72|18.72|18.63|18.63|0
1719431700000|2024-06-26 19:55:00|18.66|18.66|18.64|18.64|18.69|18.69|18.64|18.64|0
1719432000000|2024-06-26 20:00:00|18.62|18.62|18.64|18.64|18.65|18.65|18.62|18.62|0
1719432300000|2024-06-26 20:05:00|18.66|18.66|18.68|18.68|18.68|18.68|18.66|18.66|0
1719432600000|2024-06-26 20:10:00|18.66|18.66|18.67|18.67|18.67|18.67|18.66|18.66|0
1719432900000|2024-06-26 20:15:00|18.65|18.65|18.64|18.64|18.65|18.65|18.64|18.64|0
1719433200000|2024-06-26 20:20:00|18.65|18.65|18.65|18.65|18.65|18.65|18.65|18.65|0
1719433500000|2024-06-26 20:25:00|18.64|18.64|18.64|18.64|18.64|18.64|18.64|18.64|0
1719433800000|2024-06-26 20:30:00|18.65|18.65|18.65|18.65|18.65|18.65|18.64|18.64|0
1719434100000|2024-06-26 20:35:00|18.64|18.64|18.64|18.64|18.64|18.64|18.64|18.64|0
1719434400000|2024-06-26 20:40:00|18.65|18.65|18.65|18.65|18.65|18.65|18.65|18.65|0
1719435000000|2024-06-26 20:50:00|18.67|18.67|18.67|18.67|18.67|18.67|18.67|18.67|0
1719435300000|2024-06-26 20:55:00|18.68|18.68|18.68|18.68|18.68|18.68|18.68|18.68|0
1719435900000|2024-06-26 21:05:00|18.69|18.69|18.69|18.69|18.69|18.69|18.69|18.69|0
1719436200000|2024-06-26 21:10:00|18.68|18.68|18.68|18.68|18.68|18.68|18.68|18.68|0
1719436500000|2024-06-26 21:15:00|18.69|18.69|18.69|18.69|18.69|18.69|18.68|18.68|0
1719436800000|2024-06-26 21:20:00|18.67|18.67|18.67|18.67|18.69|18.69|18.67|18.67|0
1719437100000|2024-06-26 21:25:00|18.65|18.65|18.65|18.65|18.65|18.65|18.65|18.65|0
1719437400000|2024-06-26 21:30:00|18.68|18.68|18.68|18.68|18.68|18.68|18.68|18.68|0
1719438000000|2024-06-26 21:40:00|18.69|18.69|18.69|18.69|18.69|18.69|18.64|18.64|0
1719438300000|2024-06-26 21:45:00|18.66|18.66|18.68|18.68|18.69|18.69|18.66|18.66|0
1719438600000|2024-06-26 21:50:00|18.67|18.67|18.66|18.66|18.67|18.67|18.64|18.64|0
1719438900000|2024-06-26 21:55:00|18.64|18.64|18.64|18.64|18.68|18.68|18.64|18.64|0
1719439200000|2024-06-26 22:00:00|18.68|18.68|18.68|18.68|18.68|18.68|18.68|18.68|0
1719439500000|2024-06-26 22:05:00|18.64|18.64|18.64|18.64|18.68|18.68|18.64|18.64|0
1719440100000|2024-06-26 22:15:00|18.65|18.65|18.64|18.64|18.65|18.65|18.64|18.64|0
1719440400000|2024-06-26 22:20:00|18.65|18.65|18.66|18.66|18.66|18.66|18.65|18.65|0
1719440700000|2024-06-26 22:25:00|18.64|18.64|18.64|18.64|18.64|18.64|18.64|18.64|0
1719441600000|2024-06-26 22:40:00|18.65|18.65|18.65|18.65|18.65|18.65|18.65|18.65|0
1719441900000|2024-06-26 22:45:00|18.64|18.64|18.64|18.64|18.65|18.65|18.64|18.64|0
1719443400000|2024-06-26 23:10:00|18.65|18.65|18.64|18.64|18.65|18.65|18.64|18.64|0
1719443700000|2024-06-26 23:15:00|18.68|18.68|18.68|18.68|18.68|18.68|18.68|18.68|0
1719444000000|2024-06-26 23:20:00|18.64|18.64|18.64|18.64|18.64|18.64|18.64|18.64|0
1719444600000|2024-06-26 23:30:00|18.63|18.63|18.61|18.61|18.63|18.63|18.61|18.61|0
1719444900000|2024-06-26 23:35:00|18.59|18.59|18.59|18.59|18.59|18.59|18.59|18.59|0
1719445200000|2024-06-26 23:40:00|18.63|18.63|18.63|18.63|18.63|18.63|18.63|18.63|0
1719445800000|2024-06-26 23:50:00|18.62|18.62|18.64|18.64|18.64|18.64|18.62|18.62|0
1719446100000|2024-06-26 23:55:00|18.66|18.66|18.66|18.66|18.66|18.66|18.66|18.66|0
1719475200000|2024-06-27 08:00:00|18.67|18.67|18.67|18.67|18.95|18.95|18.67|18.67|0
1719475500000|2024-06-27 08:05:00|18.68|18.68|18.68|18.68|18.68|18.68|18.68|18.68|0
1719476100000|2024-06-27 08:15:00|18.69|18.69|18.69|18.69|18.69|18.69|18.69|18.69|0
1719476400000|2024-06-27 08:20:00|18.68|18.68|18.68|18.68|18.68|18.68|18.68|18.68|0
1719476700000|2024-06-27 08:25:00|18.66|18.66|18.66|18.66|18.66|18.66|18.66|18.66|0
1719477000000|2024-06-27 08:30:00|18.6|18.6|18.6|18.6|18.6|18.6|18.6|18.6|0
1719477300000|2024-06-27 08:35:00|18.63|18.63|18.64|18.64|18.64|18.64|18.63|18.63|0
1719478800000|2024-06-27 09:00:00|18.6|18.6|18.6|18.6|18.6|18.6|18.6|18.6|0
1719479400000|2024-06-27 09:10:00|18.64|18.64|18.64|18.64|18.64|18.64|18.64|18.64|0
1719480000000|2024-06-27 09:20:00|18.6|18.6|18.6|18.6|18.6|18.6|18.6|18.6|0
1719480600000|2024-06-27 09:30:00|18.64|18.64|18.64|18.64|18.64|18.64|18.64|18.64|0
1719483300000|2024-06-27 10:15:00|18.67|18.67|18.67|18.67|18.67|18.67|18.67|18.67|0
1719483900000|2024-06-27 10:25:00|18.65|18.65|18.65|18.65|18.65|18.65|18.65|18.65|0
1719484500000|2024-06-27 10:35:00|18.67|18.67|18.68|18.68|18.68|18.68|18.67|18.67|0
1719485100000|2024-06-27 10:45:00|18.67|18.67|18.65|18.65|18.67|18.67|18.65|18.65|0
1719485400000|2024-06-27 10:50:00|18.66|18.66|18.66|18.66|18.66|18.66|18.66|18.66|0
1719485700000|2024-06-27 10:55:00|18.67|18.67|18.59|18.59|18.67|18.67|18.59|18.59|0
1719486000000|2024-06-27 11:00:00|18.66|18.66|18.65|18.65|18.66|18.66|18.63|18.63|0
1719486300000|2024-06-27 11:05:00|18.64|18.64|18.6|18.6|18.65|18.65|18.59|18.59|0
1719486600000|2024-06-27 11:10:00|18.64|18.64|18.64|18.64|18.64|18.64|18.64|18.64|0
1719487500000|2024-06-27 11:25:00|18.63|18.63|18.63|18.63|18.63|18.63|18.63|18.63|0
1719488100000|2024-06-27 11:35:00|18.61|18.61|18.64|18.64|18.64|18.64|18.61|18.61|0
1719488400000|2024-06-27 11:40:00|18.63|18.63|18.64|18.64|18.64|18.64|18.62|18.62|0
1719489000000|2024-06-27 11:50:00|18.65|18.65|18.66|18.66|18.66|18.66|18.64|18.64|0
1719489600000|2024-06-27 12:00:00|18.72|18.72|18.71|18.71|18.72|18.72|18.71|18.71|0
1719489900000|2024-06-27 12:05:00|18.69|18.69|18.69|18.69|18.69|18.69|18.69|18.69|0
1719490200000|2024-06-27 12:10:00|18.67|18.67|18.67|18.67|18.67|18.67|18.67|18.67|0
1719490500000|2024-06-27 12:15:00|18.7|18.7|18.71|18.71|18.71|18.71|18.7|18.7|0
1719490800000|2024-06-27 12:20:00|18.7|18.7|18.7|18.7|18.7|18.7|18.7|18.7|0
1719491100000|2024-06-27 12:25:00|18.69|18.69|18.67|18.67|18.69|18.69|18.67|18.67|0
1719491400000|2024-06-27 12:30:00|18.66|18.66|18.7|18.7|18.7|18.7|18.66|18.66|0
1719491700000|2024-06-27 12:35:00|18.71|18.71|18.76|18.76|18.76|18.76|18.71|18.71|0
1719492000000|2024-06-27 12:40:00|18.79|18.79|18.79|18.79|18.79|18.79|18.72|18.72|0
1719492300000|2024-06-27 12:45:00|18.77|18.77|18.78|18.78|18.79|18.79|18.77|18.77|0
1719492600000|2024-06-27 12:50:00|18.77|18.77|18.78|18.78|18.78|18.78|18.74|18.74|0
1719492900000|2024-06-27 12:55:00|18.76|18.76|18.82|18.82|18.82|18.82|18.76|18.76|0
1719493200000|2024-06-27 13:00:00|18.8|18.8|18.8|18.8|18.8|18.8|18.8|18.8|0
1719493500000|2024-06-27 13:05:00|18.79|18.79|18.78|18.78|18.8|18.8|18.78|18.78|0
1719493800000|2024-06-27 13:10:00|18.79|18.79|18.78|18.78|18.8|18.8|18.78|18.78|0
1719494100000|2024-06-27 13:15:00|18.76|18.76|18.75|18.75|18.76|18.76|18.75|18.75|0
1719494400000|2024-06-27 13:20:00|18.74|18.74|18.82|18.82|18.82|18.82|18.74|18.74|0
1719494700000|2024-06-27 13:25:00|18.74|18.74|18.77|18.77|18.85|18.85|18.74|18.74|0
1719495000000|2024-06-27 13:30:00|18.79|18.79|18.64|18.64|18.79|18.79|18.61|18.61|0
1719495300000|2024-06-27 13:35:00|18.66|18.66|18.8|18.8|18.84|18.84|18.66|18.66|0
1719495600000|2024-06-27 13:40:00|18.81|18.81|18.88|18.88|18.89|18.89|18.79|18.79|0
1719495900000|2024-06-27 13:45:00|18.87|18.87|18.85|18.85|18.94|18.94|18.84|18.84|0
1719496200000|2024-06-27 13:50:00|18.84|18.84|18.92|18.92|18.93|18.93|18.76|18.76|0
1719496500000|2024-06-27 13:55:00|18.91|18.91|18.98|18.98|19.03|19.03|18.86|18.86|0
1719496800000|2024-06-27 14:00:00|18.99|18.99|18.97|18.97|19.05|19.05|18.97|18.97|0
1719497100000|2024-06-27 14:05:00|18.98|18.98|18.92|18.92|18.99|18.99|18.92|18.92|0
1719497400000|2024-06-27 14:10:00|18.93|18.93|18.97|18.97|18.98|18.98|18.92|18.92|0
1719497700000|2024-06-27 14:15:00|18.98|18.98|18.96|18.96|19|19|18.93|18.93|0
1719498000000|2024-06-27 14:20:00|18.97|18.97|18.97|18.97|19.01|19.01|18.96|18.96|0
1719498300000|2024-06-27 14:25:00|18.98|18.98|18.98|18.98|19.03|19.03|18.96|18.96|0
1719498600000|2024-06-27 14:30:00|18.99|18.99|18.98|18.98|19|19|18.94|18.94|0
1719498900000|2024-06-27 14:35:00|18.97|18.97|18.99|18.99|18.99|18.99|18.91|18.91|0
1719499200000|2024-06-27 14:40:00|18.98|18.98|19|19|19.01|19.01|18.94|18.94|0
1719499500000|2024-06-27 14:45:00|18.99|18.99|18.95|18.95|18.99|18.99|18.91|18.91|0
1719499800000|2024-06-27 14:50:00|18.96|18.96|18.89|18.89|18.97|18.97|18.88|18.88|0
1719500100000|2024-06-27 14:55:00|18.9|18.9|18.92|18.92|18.95|18.95|18.9|18.9|0
1719500400000|2024-06-27 15:00:00|18.91|18.91|18.85|18.85|18.91|18.91|18.84|18.84|0
1719500700000|2024-06-27 15:05:00|18.84|18.84|18.78|18.78|18.85|18.85|18.78|18.78|0
1719501000000|2024-06-27 15:10:00|18.77|18.77|18.79|18.79|18.81|18.81|18.77|18.77|0
1719501300000|2024-06-27 15:15:00|18.8|18.8|18.81|18.81|18.84|18.84|18.8|18.8|0
1719501600000|2024-06-27 15:20:00|18.8|18.8|18.79|18.79|18.81|18.81|18.77|18.77|0
1719501900000|2024-06-27 15:25:00|18.8|18.8|18.75|18.75|18.84|18.84|18.72|18.72|0
1719502200000|2024-06-27 15:30:00|18.77|18.77|18.71|18.71|18.77|18.77|18.71|18.71|0
1719502500000|2024-06-27 15:35:00|18.72|18.72|18.76|18.76|18.77|18.77|18.71|18.71|0
1719502800000|2024-06-27 15:40:00|18.77|18.77|18.74|18.74|18.8|18.8|18.73|18.73|0
1719503100000|2024-06-27 15:45:00|18.73|18.73|18.72|18.72|18.74|18.74|18.7|18.7|0
1719503400000|2024-06-27 15:50:00|18.71|18.71|18.74|18.74|18.74|18.74|18.71|18.71|0
1719503700000|2024-06-27 15:55:00|18.75|18.75|18.75|18.75|18.79|18.79|18.74|18.74|0
1719504000000|2024-06-27 16:00:00|18.74|18.74|18.88|18.88|18.88|18.88|18.73|18.73|0
1719504300000|2024-06-27 16:05:00|18.87|18.87|18.92|18.92|18.93|18.93|18.87|18.87|0
1719504600000|2024-06-27 16:10:00|18.93|18.93|18.94|18.94|18.96|18.96|18.92|18.92|0
1719504900000|2024-06-27 16:15:00|18.95|18.95|18.95|18.95|18.98|18.98|18.95|18.95|0
1719505200000|2024-06-27 16:20:00|18.94|18.94|18.92|18.92|18.95|18.95|18.92|18.92|0
1719505500000|2024-06-27 16:25:00|18.94|18.94|18.94|18.94|18.94|18.94|18.91|18.91|0
1719505800000|2024-06-27 16:30:00|18.95|18.95|18.97|18.97|18.97|18.97|18.94|18.94|0
1719506100000|2024-06-27 16:35:00|18.96|18.96|18.98|18.98|18.99|18.99|18.96|18.96|0
1719506400000|2024-06-27 16:40:00|18.99|18.99|18.98|18.98|18.99|18.99|18.96|18.96|0
1719506700000|2024-06-27 16:45:00|18.97|18.97|18.97|18.97|18.99|18.99|18.95|18.95|0
1719507000000|2024-06-27 16:50:00|18.96|18.96|18.98|18.98|18.98|18.98|18.95|18.95|0
1719507300000|2024-06-27 16:55:00|18.97|18.97|18.94|18.94|18.97|18.97|18.94|18.94|0
1719507600000|2024-06-27 17:00:00|18.95|18.95|19|19|19.01|19.01|18.95|18.95|0
1719507900000|2024-06-27 17:05:00|19.01|19.01|19|19|19.03|19.03|19|19|0
1719508200000|2024-06-27 17:10:00|19.01|19.01|18.98|18.98|19.01|19.01|18.98|18.98|0
1719508500000|2024-06-27 17:15:00|18.99|18.99|18.97|18.97|18.99|18.99|18.97|18.97|0
1719508800000|2024-06-27 17:20:00|18.98|18.98|18.99|18.99|19|19|18.98|18.98|0
1719509100000|2024-06-27 17:25:00|18.98|18.98|19|19|19.02|19.02|18.98|18.98|0
1719509400000|2024-06-27 17:30:00|18.99|18.99|18.95|18.95|18.99|18.99|18.95|18.95|0
1719509700000|2024-06-27 17:35:00|18.96|18.96|18.92|18.92|18.96|18.96|18.92|18.92|0
1719510000000|2024-06-27 17:40:00|18.93|18.93|18.89|18.89|18.93|18.93|18.89|18.89|0
1719510300000|2024-06-27 17:45:00|18.9|18.9|18.9|18.9|18.9|18.9|18.89|18.89|0
1719510600000|2024-06-27 17:50:00|18.89|18.89|18.94|18.94|18.94|18.94|18.89|18.89|0
1719510900000|2024-06-27 17:55:00|18.97|18.97|18.95|18.95|18.97|18.97|18.94|18.94|0
1719511200000|2024-06-27 18:00:00|18.94|18.94|18.89|18.89|18.95|18.95|18.87|18.87|0
1719511500000|2024-06-27 18:05:00|18.88|18.88|18.89|18.89|18.89|18.89|18.88|18.88|0
1719511800000|2024-06-27 18:10:00|18.9|18.9|18.87|18.87|18.91|18.91|18.87|18.87|0
1719512100000|2024-06-27 18:15:00|18.88|18.88|18.86|18.86|18.88|18.88|18.83|18.83|0
1719512400000|2024-06-27 18:20:00|18.85|18.85|18.86|18.86|18.86|18.86|18.84|18.84|0
1719512700000|2024-06-27 18:25:00|18.85|18.85|18.89|18.89|18.9|18.9|18.85|18.85|0
1719513000000|2024-06-27 18:30:00|18.9|18.9|18.9|18.9|18.9|18.9|18.89|18.89|0
1719513300000|2024-06-27 18:35:00|18.95|18.95|18.91|18.91|18.95|18.95|18.89|18.89|0
1719513600000|2024-06-27 18:40:00|18.9|18.9|18.89|18.89|18.91|18.91|18.87|18.87|0
1719513900000|2024-06-27 18:45:00|18.88|18.88|18.91|18.91|18.91|18.91|18.88|18.88|0
1719514200000|2024-06-27 18:50:00|18.92|18.92|18.93|18.93|18.93|18.93|18.92|18.92|0
1719514500000|2024-06-27 18:55:00|18.94|18.94|18.94|18.94|18.94|18.94|18.93|18.93|0
1719514800000|2024-06-27 19:00:00|18.93|18.93|18.95|18.95|18.96|18.96|18.93|18.93|0
1719515100000|2024-06-27 19:05:00|18.94|18.94|18.94|18.94|18.95|18.95|18.94|18.94|0
1719515400000|2024-06-27 19:10:00|18.95|18.95|18.97|18.97|18.97|18.97|18.94|18.94|0
1719515700000|2024-06-27 19:15:00|18.98|18.98|18.94|18.94|18.98|18.98|18.94|18.94|0
1719516000000|2024-06-27 19:20:00|18.93|18.93|18.95|18.95|18.96|18.96|18.93|18.93|0
1719516300000|2024-06-27 19:25:00|18.96|18.96|18.94|18.94|18.97|18.97|18.93|18.93|0
1719516600000|2024-06-27 19:30:00|18.93|18.93|18.93|18.93|18.97|18.97|18.93|18.93|0
1719516900000|2024-06-27 19:35:00|18.94|18.94|18.95|18.95|18.96|18.96|18.93|18.93|0
1719517200000|2024-06-27 19:40:00|18.94|18.94|18.93|18.93|18.96|18.96|18.9|18.9|0
1719517500000|2024-06-27 19:45:00|18.92|18.92|18.89|18.89|18.93|18.93|18.89|18.89|0
1719517800000|2024-06-27 19:50:00|18.9|18.9|18.82|18.82|18.92|18.92|18.82|18.82|0
1719518100000|2024-06-27 19:55:00|18.83|18.83|18.87|18.87|18.88|18.88|18.83|18.83|0
1719518400000|2024-06-27 20:00:00|18.92|18.92|18.89|18.89|18.95|18.95|18.89|18.89|0
1719518700000|2024-06-27 20:05:00|18.9|18.9|18.9|18.9|18.9|18.9|18.9|18.9|0
1719519000000|2024-06-27 20:10:00|18.94|18.94|18.94|18.94|18.94|18.94|18.94|18.94|0
1719519300000|2024-06-27 20:15:00|18.93|18.93|18.94|18.94|18.94|18.94|18.91|18.91|0
1719519600000|2024-06-27 20:20:00|18.93|18.93|18.92|18.92|18.93|18.93|18.9|18.9|0
1719520200000|2024-06-27 20:30:00|18.91|18.91|18.91|18.91|18.91|18.91|18.91|18.91|0
1719520500000|2024-06-27 20:35:00|18.89|18.89|18.92|18.92|18.92|18.92|18.89|18.89|0
1719521100000|2024-06-27 20:45:00|18.94|18.94|18.94|18.94|18.95|18.95|18.94|18.94|0
1719521400000|2024-06-27 20:50:00|18.92|18.92|18.92|18.92|18.92|18.92|18.92|18.92|0
1719522600000|2024-06-27 21:10:00|18.91|18.91|18.91|18.91|18.93|18.93|18.91|18.91|0
1719522900000|2024-06-27 21:15:00|18.9|18.9|18.89|18.89|18.9|18.9|18.89|18.89|0
1719523800000|2024-06-27 21:30:00|18.9|18.9|18.9|18.9|18.9|18.9|18.9|18.9|0
1719525900000|2024-06-27 22:05:00|18.91|18.91|18.91|18.91|18.91|18.91|18.91|18.91|0
1719527700000|2024-06-27 22:35:00|18.93|18.93|18.93|18.93|18.93|18.93|18.93|18.93|0
1719528600000|2024-06-27 22:50:00|18.91|18.91|18.91|18.91|18.91|18.91|18.91|18.91|0
1719528900000|2024-06-27 22:55:00|18.93|18.93|18.93|18.93|18.93|18.93|18.93|18.93|0
1719529200000|2024-06-27 23:00:00|18.94|18.94|18.94|18.94|18.94|18.94|18.94|18.94|0
1719530100000|2024-06-27 23:15:00|18.95|18.95|18.95|18.95|18.95|18.95|18.95|18.95|0
1719530400000|2024-06-27 23:20:00|18.96|18.96|18.96|18.96|18.96|18.96|18.96|18.96|0
1719530700000|2024-06-27 23:25:00|18.97|18.97|18.97|18.97|18.97|18.97|18.97|18.97|0
1719531000000|2024-06-27 23:30:00|18.96|18.96|18.97|18.97|18.97|18.97|18.96|18.96|0
1719531900000|2024-06-27 23:45:00|18.96|18.96|18.96|18.96|18.96|18.96|18.96|18.96|0
1719532500000|2024-06-27 23:55:00|18.97|18.97|18.97|18.97|18.97|18.97|18.97|18.97|0
1719561600000|2024-06-28 08:00:00|19|19|19.13|19.13|19.13|19.13|19|19|0
1719561900000|2024-06-28 08:05:00|19.12|19.12|19.1|19.1|19.13|19.13|19.03|19.03|0
1719562200000|2024-06-28 08:10:00|19.06|19.06|19.05|19.05|19.06|19.06|18.98|18.98|0
1719563400000|2024-06-28 08:30:00|19.01|19.01|19.01|19.01|19.01|19.01|19.01|19.01|0
1719564300000|2024-06-28 08:45:00|19.05|19.05|19.05|19.05|19.05|19.05|19.05|19.05|0
1719564600000|2024-06-28 08:50:00|19.03|19.03|19.03|19.03|19.03|19.03|19.03|19.03|0
1719564900000|2024-06-28 08:55:00|19.05|19.05|19.05|19.05|19.05|19.05|19.05|19.05|0
1719565200000|2024-06-28 09:00:00|19.03|19.03|19.05|19.05|19.05|19.05|19.03|19.03|0
1719565500000|2024-06-28 09:05:00|19.03|19.03|19.03|19.03|19.03|19.03|19.03|19.03|0
1719565800000|2024-06-28 09:10:00|19.05|19.05|19.05|19.05|19.05|19.05|19.05|19.05|0
1719568200000|2024-06-28 09:50:00|19.04|19.04|19.05|19.05|19.05|19.05|19.04|19.04|0
1719568800000|2024-06-28 10:00:00|19.04|19.04|19.06|19.06|19.06|19.06|19.04|19.04|0
1719569100000|2024-06-28 10:05:00|19.07|19.07|19.07|19.07|19.07|19.07|19.07|19.07|0
1719569400000|2024-06-28 10:10:00|19.05|19.05|19.05|19.05|19.05|19.05|19.05|19.05|0
1719570000000|2024-06-28 10:20:00|19.07|19.07|19.07|19.07|19.07|19.07|19.07|19.07|0
1719570300000|2024-06-28 10:25:00|19.05|19.05|19.07|19.07|19.07|19.07|19.05|19.05|0
1719570900000|2024-06-28 10:35:00|19.06|19.06|19.06|19.06|19.06|19.06|19.06|19.06|0
1719571200000|2024-06-28 10:40:00|19.05|19.05|19.05|19.05|19.05|19.05|19.05|19.05|0
1719571800000|2024-06-28 10:50:00|19.07|19.07|19.07|19.07|19.07|19.07|19.07|19.07|0
1719572400000|2024-06-28 11:00:00|19.05|19.05|19.07|19.07|19.09|19.09|19.05|19.05|0
1719572700000|2024-06-28 11:05:00|19.05|19.05|19.08|19.08|19.08|19.08|19.05|19.05|0
1719573000000|2024-06-28 11:10:00|19.05|19.05|19.05|19.05|19.08|19.08|19.05|19.05|0
1719573300000|2024-06-28 11:15:00|19.09|19.09|19.07|19.07|19.1|19.1|19.07|19.07|0
1719573600000|2024-06-28 11:20:00|19.05|19.05|19.05|19.05|19.05|19.05|19.05|19.05|0
1719574500000|2024-06-28 11:35:00|19.09|19.09|19.11|19.11|19.13|19.13|19.09|19.09|0
1719574800000|2024-06-28 11:40:00|19.12|19.12|19.15|19.15|19.15|19.15|19.12|19.12|0
1719575100000|2024-06-28 11:45:00|19.14|19.14|19.12|19.12|19.14|19.14|19.12|19.12|0
1719575400000|2024-06-28 11:50:00|19.14|19.14|19.14|19.14|19.14|19.14|19.14|19.14|0
1719575700000|2024-06-28 11:55:00|19.15|19.15|19.15|19.15|19.15|19.15|19.15|19.15|0
1719576000000|2024-06-28 12:00:00|19.11|19.11|19.05|19.05|19.11|19.11|19.05|19.05|0
1719576300000|2024-06-28 12:05:00|19.1|19.1|19.1|19.1|19.1|19.1|19.1|19.1|0
1719577500000|2024-06-28 12:25:00|19.07|19.07|19.07|19.07|19.07|19.07|19.07|19.07|0
1719577800000|2024-06-28 12:30:00|19.05|19.05|19.02|19.02|19.05|19.05|19.02|19.02|0
1719578100000|2024-06-28 12:35:00|19.08|19.08|19.09|19.09|19.1|19.1|19.08|19.08|0
1719578400000|2024-06-28 12:40:00|19.05|19.05|19.05|19.05|19.05|19.05|19.05|19.05|0
1719578700000|2024-06-28 12:45:00|19.03|19.03|19.02|19.02|19.05|19.05|19.02|19.02|0
1719579000000|2024-06-28 12:50:00|19.03|19.03|19.01|19.01|19.03|19.03|19.01|19.01|0
1719579300000|2024-06-28 12:55:00|18.99|18.99|18.99|18.99|19|19|18.97|18.97|0
1719579600000|2024-06-28 13:00:00|18.98|18.98|19|19|19|19|18.97|18.97|0
1719579900000|2024-06-28 13:05:00|19.01|19.01|19.01|19.01|19.02|19.02|19|19|0
1719580200000|2024-06-28 13:10:00|19.02|19.02|19.02|19.02|19.02|19.02|18.98|18.98|0
1719580500000|2024-06-28 13:15:00|19.01|19.01|19.02|19.02|19.02|19.02|19.01|19.01|0
1719580800000|2024-06-28 13:20:00|19|19|19.02|19.02|19.02|19.02|18.99|18.99|0
1719581100000|2024-06-28 13:25:00|18.97|18.97|18.94|18.94|19.01|19.01|18.94|18.94|0
1719581400000|2024-06-28 13:30:00|18.93|18.93|19.04|19.04|19.15|19.15|18.93|18.93|0
1719581700000|2024-06-28 13:35:00|19.06|19.06|19.29|19.29|19.29|19.29|19.06|19.06|0
1719582000000|2024-06-28 13:40:00|19.27|19.27|19.17|19.17|19.27|19.27|19.14|19.14|0
1719582300000|2024-06-28 13:45:00|19.16|19.16|18.9|18.9|19.17|19.17|18.86|18.86|0
1719582600000|2024-06-28 13:50:00|18.89|18.89|18.93|18.93|18.94|18.94|18.86|18.86|0
1719582900000|2024-06-28 13:55:00|18.9|18.9|18.78|18.78|18.94|18.94|18.78|18.78|0
1719583200000|2024-06-28 14:00:00|18.84|18.84|18.77|18.77|18.87|18.87|18.77|18.77|0
1719583500000|2024-06-28 14:05:00|18.76|18.76|18.82|18.82|18.82|18.82|18.75|18.75|0
1719583800000|2024-06-28 14:10:00|18.81|18.81|18.84|18.84|18.91|18.91|18.78|18.78|0
1719584100000|2024-06-28 14:15:00|18.83|18.83|18.74|18.74|18.83|18.83|18.73|18.73|0
1719584400000|2024-06-28 14:20:00|18.75|18.75|18.76|18.76|18.82|18.82|18.67|18.67|0
1719584700000|2024-06-28 14:25:00|18.78|18.78|18.71|18.71|18.78|18.78|18.71|18.71|0
1719585000000|2024-06-28 14:30:00|18.72|18.72|18.71|18.71|18.74|18.74|18.7|18.7|0
1719585300000|2024-06-28 14:35:00|18.73|18.73|18.74|18.74|18.74|18.74|18.69|18.69|0
1719585600000|2024-06-28 14:40:00|18.76|18.76|18.8|18.8|18.84|18.84|18.74|18.74|0
1719585900000|2024-06-28 14:45:00|18.82|18.82|18.83|18.83|18.84|18.84|18.76|18.76|0
1719586200000|2024-06-28 14:50:00|18.82|18.82|18.81|18.81|18.85|18.85|18.79|18.79|0
1719586500000|2024-06-28 14:55:00|18.82|18.82|18.82|18.82|18.84|18.84|18.8|18.8|0
1719586800000|2024-06-28 15:00:00|18.81|18.81|18.75|18.75|18.81|18.81|18.72|18.72|0
1719587100000|2024-06-28 15:05:00|18.76|18.76|18.7|18.7|18.77|18.77|18.69|18.69|0
1719587400000|2024-06-28 15:10:00|18.69|18.69|18.79|18.79|18.79|18.79|18.69|18.69|0
1719587700000|2024-06-28 15:15:00|18.78|18.78|18.81|18.81|18.81|18.81|18.76|18.76|0
1719588000000|2024-06-28 15:20:00|18.82|18.82|18.87|18.87|18.88|18.88|18.82|18.82|0
1719588300000|2024-06-28 15:25:00|18.88|18.88|18.93|18.93|18.94|18.94|18.85|18.85|0
1719588600000|2024-06-28 15:30:00|18.92|18.92|18.95|18.95|18.95|18.95|18.89|18.89|0
1719588900000|2024-06-28 15:35:00|18.94|18.94|18.94|18.94|18.96|18.96|18.92|18.92|0
1719589200000|2024-06-28 15:40:00|18.93|18.93|18.99|18.99|18.99|18.99|18.92|18.92|0
1719589500000|2024-06-28 15:45:00|18.98|18.98|19.01|19.01|19.01|19.01|18.97|18.97|0
1719589800000|2024-06-28 15:50:00|19.02|19.02|19|19|19.03|19.03|19|19|0
1719590100000|2024-06-28 15:55:00|19.01|19.01|19.05|19.05|19.05|19.05|19|19|0
1719590400000|2024-06-28 16:00:00|19.04|19.04|19.02|19.02|19.05|19.05|19|19|0
1719590700000|2024-06-28 16:05:00|19.01|19.01|18.95|18.95|19.01|19.01|18.93|18.93|0
1719591000000|2024-06-28 16:10:00|18.94|18.94|18.93|18.93|18.94|18.94|18.9|18.9|0
1719591300000|2024-06-28 16:15:00|18.94|18.94|18.87|18.87|18.95|18.95|18.85|18.85|0
1719591600000|2024-06-28 16:20:00|18.88|18.88|18.88|18.88|18.88|18.88|18.84|18.84|0
1719591900000|2024-06-28 16:25:00|18.89|18.89|18.94|18.94|18.94|18.94|18.88|18.88|0
1719592200000|2024-06-28 16:30:00|18.93|18.93|18.87|18.87|18.94|18.94|18.87|18.87|0
1719592500000|2024-06-28 16:35:00|18.88|18.88|18.77|18.77|18.88|18.88|18.76|18.76|0
1719592800000|2024-06-28 16:40:00|18.76|18.76|18.78|18.78|18.79|18.79|18.75|18.75|0
1719593100000|2024-06-28 16:45:00|18.8|18.8|18.81|18.81|18.82|18.82|18.74|18.74|0
1719593400000|2024-06-28 16:50:00|18.8|18.8|18.81|18.81|18.81|18.81|18.77|18.77|0
1719593700000|2024-06-28 16:55:00|18.79|18.79|18.82|18.82|18.84|18.84|18.78|18.78|0
1719594000000|2024-06-28 17:00:00|18.8|18.8|18.82|18.82|18.84|18.84|18.79|18.79|0
1719594300000|2024-06-28 17:05:00|18.83|18.83|18.87|18.87|18.87|18.87|18.83|18.83|0
1719594600000|2024-06-28 17:10:00|18.86|18.86|18.92|18.92|18.92|18.92|18.86|18.86|0
1719594900000|2024-06-28 17:15:00|18.91|18.91|18.93|18.93|18.95|18.95|18.91|18.91|0
1719595200000|2024-06-28 17:20:00|18.92|18.92|19.01|19.01|19.05|19.05|18.92|18.92|0
1719595500000|2024-06-28 17:25:00|19.02|19.02|18.94|18.94|19.02|19.02|18.94|18.94|0
1719595800000|2024-06-28 17:30:00|18.95|18.95|18.93|18.93|18.97|18.97|18.92|18.92|0
1719596100000|2024-06-28 17:35:00|18.94|18.94|18.92|18.92|18.94|18.94|18.91|18.91|0
1719596400000|2024-06-28 17:40:00|18.91|18.91|18.89|18.89|18.91|18.91|18.87|18.87|0
1719596700000|2024-06-28 17:45:00|18.9|18.9|18.83|18.83|18.9|18.9|18.83|18.83|0
1719597000000|2024-06-28 17:50:00|18.84|18.84|18.86|18.86|18.87|18.87|18.82|18.82|0
1719597300000|2024-06-28 17:55:00|18.85|18.85|18.84|18.84|18.86|18.86|18.84|18.84|0
1719597600000|2024-06-28 18:00:00|18.85|18.85|18.84|18.84|18.85|18.85|18.79|18.79|0
1719597900000|2024-06-28 18:05:00|18.83|18.83|18.81|18.81|18.83|18.83|18.79|18.79|0
1719598200000|2024-06-28 18:10:00|18.82|18.82|18.87|18.87|18.87|18.87|18.81|18.81|0
1719598500000|2024-06-28 18:15:00|18.88|18.88|18.9|18.9|18.9|18.9|18.85|18.85|0
1719598800000|2024-06-28 18:20:00|18.89|18.89|18.94|18.94|18.99|18.99|18.88|18.88|0
1719599100000|2024-06-28 18:25:00|18.93|18.93|18.91|18.91|18.94|18.94|18.91|18.91|0
1719599400000|2024-06-28 18:30:00|18.9|18.9|18.98|18.98|18.98|18.98|18.89|18.89|0
1719599700000|2024-06-28 18:35:00|18.97|18.97|18.95|18.95|18.97|18.97|18.95|18.95|0
1719600000000|2024-06-28 18:40:00|18.96|18.96|18.97|18.97|18.98|18.98|18.95|18.95|0
1719600300000|2024-06-28 18:45:00|18.98|18.98|18.94|18.94|18.98|18.98|18.94|18.94|0
1719600600000|2024-06-28 18:50:00|18.92|18.92|18.92|18.92|18.94|18.94|18.92|18.92|0
1719600900000|2024-06-28 18:55:00|18.93|18.93|18.9|18.9|18.93|18.93|18.89|18.89|0
1719601200000|2024-06-28 19:00:00|18.89|18.89|18.89|18.89|18.91|18.91|18.88|18.88|0
1719601500000|2024-06-28 19:05:00|18.88|18.88|18.92|18.92|18.92|18.92|18.88|18.88|0
1719601800000|2024-06-28 19:10:00|18.91|18.91|18.87|18.87|18.91|18.91|18.87|18.87|0
1719602100000|2024-06-28 19:15:00|18.88|18.88|18.86|18.86|18.89|18.89|18.86|18.86|0
1719602400000|2024-06-28 19:20:00|18.87|18.87|18.84|18.84|18.87|18.87|18.84|18.84|0
1719602700000|2024-06-28 19:25:00|18.85|18.85|18.84|18.84|18.86|18.86|18.83|18.83|0
1719603000000|2024-06-28 19:30:00|18.82|18.82|18.79|18.79|18.83|18.83|18.74|18.74|0
1719603300000|2024-06-28 19:35:00|18.8|18.8|18.84|18.84|18.85|18.85|18.8|18.8|0
1719603600000|2024-06-28 19:40:00|18.85|18.85|18.83|18.83|18.85|18.85|18.8|18.8|0
1719603900000|2024-06-28 19:45:00|18.82|18.82|18.85|18.85|18.87|18.87|18.82|18.82|0
1719604200000|2024-06-28 19:50:00|18.84|18.84|18.95|18.95|18.95|18.95|18.84|18.84|0
1719604500000|2024-06-28 19:55:00|18.96|18.96|18.98|18.98|18.99|18.99|18.94|18.94|0
1719820800000|2024-07-01 08:00:00|19.1|19.1|19.3|19.3|19.32|19.32|19.1|19.1|0
1719821100000|2024-07-01 08:05:00|19.33|19.33|19.31|19.31|19.38|19.38|19.3|19.3|0
1719821400000|2024-07-01 08:10:00|19.3|19.3|19.28|19.28|19.3|19.3|19.28|19.28|0
1719821700000|2024-07-01 08:15:00|19.3|19.3|19.3|19.3|19.3|19.3|19.3|19.3|0
1719822000000|2024-07-01 08:20:00|19.29|19.29|19.3|19.3|19.3|19.3|19.29|19.29|0
1719822600000|2024-07-01 08:30:00|19.26|19.26|19.24|19.24|19.27|19.27|19.24|19.24|0
1719822900000|2024-07-01 08:35:00|19.25|19.25|19.25|19.25|19.25|19.25|19.25|19.25|0
1719823200000|2024-07-01 08:40:00|19.23|19.23|19.15|19.15|19.23|19.23|19.15|19.15|0
1719823500000|2024-07-01 08:45:00|19.17|19.17|19.2|19.2|19.2|19.2|19.17|19.17|0
1719823800000|2024-07-01 08:50:00|19.15|19.15|19.15|19.15|19.15|19.15|19.15|19.15|0
1719824400000|2024-07-01 09:00:00|19.16|19.16|19.16|19.16|19.16|19.16|19.16|19.16|0
1719825000000|2024-07-01 09:10:00|19.15|19.15|19.16|19.16|19.16|19.16|19.15|19.15|0
1719825300000|2024-07-01 09:15:00|19.2|19.2|19.15|19.15|19.2|19.2|19.15|19.15|0
1719825900000|2024-07-01 09:25:00|19.2|19.2|19.2|19.2|19.21|19.21|19.16|19.16|0
1719826500000|2024-07-01 09:35:00|19.17|19.17|19.15|19.15|19.17|19.17|19.15|19.15|0
1719826800000|2024-07-01 09:40:00|19.2|19.2|19.2|19.2|19.2|19.2|19.2|19.2|0
1719828300000|2024-07-01 10:05:00|19.21|19.21|19.2|19.2|19.21|19.21|19.2|19.2|0
1719828600000|2024-07-01 10:10:00|19.19|19.19|19.2|19.2|19.2|19.2|19.19|19.19|0
1719828900000|2024-07-01 10:15:00|19.19|19.19|19.18|19.18|19.19|19.19|19.18|19.18|0
1719829200000|2024-07-01 10:20:00|19.2|19.2|19.2|19.2|19.2|19.2|19.2|19.2|0
1719829500000|2024-07-01 10:25:00|19.19|19.19|19.2|19.2|19.2|19.2|19.19|19.19|0
1719829800000|2024-07-01 10:30:00|19.21|19.21|19.21|19.21|19.21|19.21|19.21|19.21|0
1719830100000|2024-07-01 10:35:00|19.19|19.19|19.2|19.2|19.2|19.2|19.19|19.19|0
1719830400000|2024-07-01 10:40:00|19.21|19.21|19.21|19.21|19.21|19.21|19.21|19.21|0
1719831300000|2024-07-01 10:55:00|19.19|19.19|19.19|19.19|19.19|19.19|19.19|19.19|0
1719831600000|2024-07-01 11:00:00|19.18|19.18|19.19|19.19|19.2|19.2|19.18|19.18|0
1719831900000|2024-07-01 11:05:00|19.18|19.18|19.17|19.17|19.18|19.18|19.14|19.14|0
1719832200000|2024-07-01 11:10:00|19.13|19.13|19.13|19.13|19.15|19.15|19.1|19.1|0
1719832500000|2024-07-01 11:15:00|19.12|19.12|19.11|19.11|19.18|19.18|19.11|19.11|0
1719832800000|2024-07-01 11:20:00|19.19|19.19|19.18|19.18|19.19|19.19|19.17|19.17|0
1719833100000|2024-07-01 11:25:00|19.15|19.15|19.15|19.15|19.15|19.15|19.14|19.14|0
1719833400000|2024-07-01 11:30:00|19.18|19.18|19.14|19.14|19.18|19.18|19.14|19.14|0
1719833700000|2024-07-01 11:35:00|19.15|19.15|19.16|19.16|19.16|19.16|19.15|19.15|0
1719834000000|2024-07-01 11:40:00|19.13|19.13|19.15|19.15|19.15|19.15|19.13|19.13|0
1719834300000|2024-07-01 11:45:00|19.1|19.1|19.1|19.1|19.1|19.1|19.1|19.1|0
1719834600000|2024-07-01 11:50:00|19.13|19.13|19.12|19.12|19.13|19.13|19.1|19.1|0
1719835200000|2024-07-01 12:00:00|19.1|19.1|19.14|19.14|19.32|19.32|19.1|19.1|0
1719835500000|2024-07-01 12:05:00|19.15|19.15|19.14|19.14|19.15|19.15|19.13|19.13|0
1719835800000|2024-07-01 12:10:00|19.16|19.16|19.15|19.15|19.16|19.16|19.15|19.15|0
1719836100000|2024-07-01 12:15:00|19.17|19.17|19.17|19.17|19.17|19.17|19.17|19.17|0
1719836400000|2024-07-01 12:20:00|19.15|19.15|19.15|19.15|19.16|19.16|19.15|19.15|0
1719836700000|2024-07-01 12:25:00|19.16|19.16|19.15|19.15|19.16|19.16|19.14|19.14|0
1719837300000|2024-07-01 12:35:00|19.17|19.17|19.16|19.16|19.17|19.17|19.14|19.14|0
1719837600000|2024-07-01 12:40:00|19.15|19.15|19.15|19.15|19.16|19.16|19.15|19.15|0
1719837900000|2024-07-01 12:45:00|19.16|19.16|19.11|19.11|19.16|19.16|19.11|19.11|0
1719838200000|2024-07-01 12:50:00|19.14|19.14|19.14|19.14|19.14|19.14|19.14|19.14|0
1719838500000|2024-07-01 12:55:00|19.17|19.17|19.16|19.16|19.17|19.17|19.13|19.13|0
1719838800000|2024-07-01 13:00:00|19.17|19.17|19.12|19.12|19.17|19.17|19.11|19.11|0
1719839100000|2024-07-01 13:05:00|19.13|19.13|19.11|19.11|19.15|19.15|19.11|19.11|0
1719839400000|2024-07-01 13:10:00|19.1|19.1|19.04|19.04|19.15|19.15|19.04|19.04|0
1719839700000|2024-07-01 13:15:00|19.05|19.05|19.05|19.05|19.05|19.05|19.05|19.05|0
1719840000000|2024-07-01 13:20:00|19.1|19.1|19.05|19.05|19.1|19.1|19.05|19.05|0
1719840300000|2024-07-01 13:25:00|19.07|19.07|19.07|19.07|19.14|19.14|19.04|19.04|0
1719840600000|2024-07-01 13:30:00|19.11|19.11|19.06|19.06|19.18|19.18|19.03|19.03|0
1719840900000|2024-07-01 13:35:00|19.07|19.07|19.05|19.05|19.1|19.1|18.96|18.96|0
1719841200000|2024-07-01 13:40:00|19.08|19.08|19.01|19.01|19.11|19.11|18.98|18.98|0
1719841500000|2024-07-01 13:45:00|19.02|19.02|18.89|18.89|19.02|19.02|18.89|18.89|0
1719841800000|2024-07-01 13:50:00|18.91|18.91|18.91|18.91|19|19|18.85|18.85|0
1719842100000|2024-07-01 13:55:00|18.89|18.89|18.87|18.87|18.97|18.97|18.85|18.85|0
1719842400000|2024-07-01 14:00:00|18.88|18.88|18.9|18.9|18.93|18.93|18.8|18.8|0
1719842700000|2024-07-01 14:05:00|18.91|18.91|18.95|18.95|18.97|18.97|18.89|18.89|0
1719843000000|2024-07-01 14:10:00|18.94|18.94|18.79|18.79|18.94|18.94|18.79|18.79|0
1719843300000|2024-07-01 14:15:00|18.8|18.8|18.89|18.89|18.89|18.89|18.79|18.79|0
1719843600000|2024-07-01 14:20:00|18.9|18.9|18.96|18.96|18.98|18.98|18.82|18.82|0
1719843900000|2024-07-01 14:25:00|18.98|18.98|19.11|19.11|19.12|19.12|18.97|18.97|0
1719844200000|2024-07-01 14:30:00|19.12|19.12|19.17|19.17|19.18|19.18|19.09|19.09|0
1719844500000|2024-07-01 14:35:00|19.16|19.16|19.07|19.07|19.17|19.17|19.06|19.06|0
1719844800000|2024-07-01 14:40:00|19.06|19.06|19.05|19.05|19.1|19.1|19.02|19.02|0
1719845100000|2024-07-01 14:45:00|19.03|19.03|18.96|18.96|19.04|19.04|18.96|18.96|0
1719845400000|2024-07-01 14:50:00|18.95|18.95|18.95|18.95|18.99|18.99|18.94|18.94|0
1719845700000|2024-07-01 14:55:00|18.97|18.97|18.98|18.98|19.01|19.01|18.97|18.97|0
1719846000000|2024-07-01 15:00:00|18.99|18.99|18.98|18.98|19|19|18.95|18.95|0
1719846300000|2024-07-01 15:05:00|18.99|18.99|19|19|19|19|18.95|18.95|0
1719846600000|2024-07-01 15:10:00|19.01|19.01|19|19|19.02|19.02|18.99|18.99|0
1719846900000|2024-07-01 15:15:00|19.01|19.01|18.97|18.97|19.01|19.01|18.97|18.97|0
1719847200000|2024-07-01 15:20:00|18.96|18.96|18.94|18.94|18.98|18.98|18.92|18.92|0
1719847500000|2024-07-01 15:25:00|18.93|18.93|18.99|18.99|18.99|18.99|18.93|18.93|0
1719847800000|2024-07-01 15:30:00|18.98|18.98|18.96|18.96|18.98|18.98|18.94|18.94|0
1719848100000|2024-07-01 15:35:00|18.97|18.97|18.95|18.95|19|19|18.94|18.94|0
1719848400000|2024-07-01 15:40:00|18.94|18.94|18.88|18.88|18.95|18.95|18.87|18.87|0
1719848700000|2024-07-01 15:45:00|18.87|18.87|18.98|18.98|18.98|18.98|18.87|18.87|0
1719849000000|2024-07-01 15:50:00|18.97|18.97|18.95|18.95|18.99|18.99|18.94|18.94|0
1719849300000|2024-07-01 15:55:00|18.94|18.94|18.96|18.96|18.96|18.96|18.91|18.91|0
1719849600000|2024-07-01 16:00:00|18.95|18.95|18.89|18.89|18.95|18.95|18.89|18.89|0
1719849900000|2024-07-01 16:05:00|18.88|18.88|18.92|18.92|18.92|18.92|18.88|18.88|0
1719850200000|2024-07-01 16:10:00|18.91|18.91|18.89|18.89|18.91|18.91|18.88|18.88|0
1719850500000|2024-07-01 16:15:00|18.88|18.88|18.87|18.87|18.88|18.88|18.84|18.84|0
1719850800000|2024-07-01 16:20:00|18.86|18.86|18.79|18.79|18.87|18.87|18.79|18.79|0
1719851100000|2024-07-01 16:25:00|18.8|18.8|18.81|18.81|18.81|18.81|18.77|18.77|0
1719851400000|2024-07-01 16:30:00|18.8|18.8|18.79|18.79|18.86|18.86|18.79|18.79|0
1719851700000|2024-07-01 16:35:00|18.8|18.8|18.81|18.81|18.82|18.82|18.78|18.78|0
1719852000000|2024-07-01 16:40:00|18.82|18.82|18.81|18.81|18.83|18.83|18.8|18.8|0
1719852300000|2024-07-01 16:45:00|18.8|18.8|18.75|18.75|18.81|18.81|18.75|18.75|0
1719852600000|2024-07-01 16:50:00|18.76|18.76|18.83|18.83|18.83|18.83|18.75|18.75|0
1719852900000|2024-07-01 16:55:00|18.84|18.84|18.87|18.87|18.88|18.88|18.83|18.83|0
1719853200000|2024-07-01 17:00:00|18.88|18.88|18.84|18.84|18.89|18.89|18.83|18.83|0
1719853500000|2024-07-01 17:05:00|18.85|18.85|18.87|18.87|18.87|18.87|18.84|18.84|0
1719853800000|2024-07-01 17:10:00|18.86|18.86|18.87|18.87|18.88|18.88|18.84|18.84|0
1719854100000|2024-07-01 17:15:00|18.88|18.88|18.9|18.9|18.9|18.9|18.87|18.87|0
1719854400000|2024-07-01 17:20:00|18.91|18.91|18.94|18.94|18.94|18.94|18.9|18.9|0
1719854700000|2024-07-01 17:25:00|18.95|18.95|19|19|19.05|19.05|18.94|18.94|0
1719855000000|2024-07-01 17:30:00|18.99|18.99|19.09|19.09|19.09|19.09|18.99|18.99|0
1719855300000|2024-07-01 17:35:00|19.08|19.08|19.1|19.1|19.1|19.1|19.06|19.06|0
1719855600000|2024-07-01 17:40:00|19.13|19.13|19.17|19.17|19.17|19.17|19.13|19.13|0
1719855900000|2024-07-01 17:45:00|19.18|19.18|19.11|19.11|19.18|19.18|19.11|19.11|0
1719856200000|2024-07-01 17:50:00|19.1|19.1|19.11|19.11|19.12|19.12|19.1|19.1|0
1719856500000|2024-07-01 17:55:00|19.1|19.1|19.14|19.14|19.14|19.14|19.1|19.1|0
1719856800000|2024-07-01 18:00:00|19.13|19.13|19.14|19.14|19.18|19.18|19.13|19.13|0
1719857100000|2024-07-01 18:05:00|19.15|19.15|19.18|19.18|19.18|19.18|19.15|19.15|0
1719857400000|2024-07-01 18:10:00|19.19|19.19|19.23|19.23|19.24|19.24|19.18|19.18|0
1719857700000|2024-07-01 18:15:00|19.25|19.25|19.32|19.32|19.32|19.32|19.24|19.24|0
1719858000000|2024-07-01 18:20:00|19.33|19.33|19.3|19.3|19.33|19.33|19.28|19.28|0
1719858300000|2024-07-01 18:25:00|19.29|19.29|19.26|19.26|19.3|19.3|19.25|19.25|0
1719858600000|2024-07-01 18:30:00|19.25|19.25|19.26|19.26|19.26|19.26|19.21|19.21|0
1719858900000|2024-07-01 18:35:00|19.25|19.25|19.25|19.25|19.25|19.25|19.24|19.24|0
1719859200000|2024-07-01 18:40:00|19.24|19.24|19.22|19.22|19.24|19.24|19.21|19.21|0
1719859500000|2024-07-01 18:45:00|19.21|19.21|19.19|19.19|19.22|19.22|19.19|19.19|0
1719859800000|2024-07-01 18:50:00|19.17|19.17|19.16|19.16|19.2|19.2|19.16|19.16|0
1719860100000|2024-07-01 18:55:00|19.17|19.17|19.1|19.1|19.17|19.17|19.1|19.1|0
1719860400000|2024-07-01 19:00:00|19.09|19.09|19.08|19.08|19.09|19.09|19.04|19.04|0
1719860700000|2024-07-01 19:05:00|19.07|19.07|19.06|19.06|19.08|19.08|19.06|19.06|0
1719861000000|2024-07-01 19:10:00|19.05|19.05|19.06|19.06|19.08|19.08|19.03|19.03|0
1719861300000|2024-07-01 19:15:00|19.05|19.05|19.02|19.02|19.06|19.06|19.02|19.02|0
1719861600000|2024-07-01 19:20:00|19.03|19.03|19.03|19.03|19.03|19.03|19.02|19.02|0
1719861900000|2024-07-01 19:25:00|19.02|19.02|19.04|19.04|19.04|19.04|18.99|18.99|0
1719862200000|2024-07-01 19:30:00|19.03|19.03|19.03|19.03|19.05|19.05|19.01|19.01|0
1719862500000|2024-07-01 19:35:00|19.01|19.01|18.97|18.97|19.01|19.01|18.97|18.97|0
1719862800000|2024-07-01 19:40:00|18.98|18.98|18.97|18.97|19|19|18.94|18.94|0
1719863100000|2024-07-01 19:45:00|18.96|18.96|18.97|18.97|18.99|18.99|18.95|18.95|0
1719863400000|2024-07-01 19:50:00|19.01|19.01|19.02|19.02|19.04|19.04|19|19|0
1719863700000|2024-07-01 19:55:00|19|19|19.04|19.04|19.05|19.05|18.99|18.99|0
1719864000000|2024-07-01 20:00:00|19|19|19.05|19.05|19.06|19.06|18.99|18.99|0
1719864300000|2024-07-01 20:05:00|19.01|19.01|19.01|19.01|19.01|19.01|19.01|19.01|0
1719864600000|2024-07-01 20:10:00|19.02|19.02|19.02|19.02|19.02|19.02|19.02|19.02|0
1719864900000|2024-07-01 20:15:00|19.06|19.06|19.03|19.03|19.06|19.06|19.03|19.03|0
1719865200000|2024-07-01 20:20:00|19.02|19.02|19.01|19.01|19.02|19.02|19.01|19.01|0
1719865800000|2024-07-01 20:30:00|19.07|19.07|19.07|19.07|19.07|19.07|19.07|19.07|0
1719866100000|2024-07-01 20:35:00|19.1|19.1|19.06|19.06|19.1|19.1|19.05|19.05|0
1719866400000|2024-07-01 20:40:00|19.05|19.05|19.05|19.05|19.05|19.05|19.05|19.05|0
1719866700000|2024-07-01 20:45:00|19.06|19.06|19.06|19.06|19.06|19.06|19.06|19.06|0
1719867000000|2024-07-01 20:50:00|19.05|19.05|19.06|19.06|19.06|19.06|19.05|19.05|0
1719867300000|2024-07-01 20:55:00|19.05|19.05|19.05|19.05|19.05|19.05|19.05|19.05|0
1719867600000|2024-07-01 21:00:00|19.06|19.06|19.05|19.05|19.06|19.06|19.05|19.05|0
1719867900000|2024-07-01 21:05:00|19.06|19.06|19.05|19.05|19.07|19.07|19.05|19.05|0
1719868200000|2024-07-01 21:10:00|19.06|19.06|19.06|19.06|19.06|19.06|19.06|19.06|0
1719868500000|2024-07-01 21:15:00|19.07|19.07|19.07|19.07|19.07|19.07|19.07|19.07|0
1719868800000|2024-07-01 21:20:00|19.06|19.06|19.07|19.07|19.07|19.07|19.06|19.06|0
1719869400000|2024-07-01 21:30:00|19.05|19.05|19.05|19.05|19.05|19.05|19.05|19.05|0
1719870300000|2024-07-01 21:45:00|19.02|19.02|19.02|19.02|19.02|19.02|19.02|19.02|0
1719870600000|2024-07-01 21:50:00|19.09|19.09|19.02|19.02|19.1|19.1|19.02|19.02|0
1719870900000|2024-07-01 21:55:00|19.04|19.04|19|19|19.04|19.04|19|19|0
1719871200000|2024-07-01 22:00:00|19.03|19.03|19.03|19.03|19.03|19.03|19.03|19.03|0
1719872100000|2024-07-01 22:15:00|19|19|19|19|19|19|19|19|0
1719872400000|2024-07-01 22:20:00|19.03|19.03|19.03|19.03|19.03|19.03|19.03|19.03|0
1719873300000|2024-07-01 22:35:00|19.01|19.01|19|19|19.01|19.01|19|19|0
1719873900000|2024-07-01 22:45:00|19.01|19.01|19.01|19.01|19.01|19.01|19.01|19.01|0
1719874200000|2024-07-01 22:50:00|19.02|19.02|19.02|19.02|19.02|19.02|19.02|19.02|0
1719874500000|2024-07-01 22:55:00|19.01|19.01|19.02|19.02|19.02|19.02|19.01|19.01|0
1719875100000|2024-07-01 23:05:00|19.01|19.01|19.02|19.02|19.02|19.02|19.01|19.01|0
1719875400000|2024-07-01 23:10:00|19.03|19.03|19.03|19.03|19.03|19.03|19.03|19.03|0
1719875700000|2024-07-01 23:15:00|19.02|19.02|19.03|19.03|19.03|19.03|19.01|19.01|0
1719876000000|2024-07-01 23:20:00|19.02|19.02|19.02|19.02|19.02|19.02|19.02|19.02|0
1719876600000|2024-07-01 23:30:00|19.01|19.01|19.02|19.02|19.02|19.02|19.01|19.01|0
1719877200000|2024-07-01 23:40:00|19.03|19.03|19.02|19.02|19.03|19.03|19.02|19.02|0
1719878100000|2024-07-01 23:55:00|19.01|19.01|19.02|19.02|19.02|19.02|19.01|19.01|0
1719907200000|2024-07-02 08:00:00|19.01|19.01|18.97|18.97|19.05|19.05|18.94|18.94|0
1719907500000|2024-07-02 08:05:00|18.96|18.96|18.96|18.96|18.96|18.96|18.96|18.96|0
1719907800000|2024-07-02 08:10:00|18.91|18.91|18.91|18.91|18.91|18.91|18.91|18.91|0
1719908100000|2024-07-02 08:15:00|18.92|18.92|18.97|18.97|18.97|18.97|18.91|18.91|0
1719908400000|2024-07-02 08:20:00|18.91|18.91|18.91|18.91|18.91|18.91|18.91|18.91|0
1719908700000|2024-07-02 08:25:00|18.97|18.97|19|19|19|19|18.92|18.92|0
1719909000000|2024-07-02 08:30:00|18.94|18.94|18.94|18.94|18.94|18.94|18.94|18.94|0
1719909300000|2024-07-02 08:35:00|18.89|18.89|18.89|18.89|18.89|18.89|18.89|18.89|0
1719909600000|2024-07-02 08:40:00|18.88|18.88|18.9|18.9|18.92|18.92|18.88|18.88|0
1719909900000|2024-07-02 08:45:00|18.89|18.89|18.87|18.87|18.89|18.89|18.87|18.87|0
1719910800000|2024-07-02 09:00:00|18.89|18.89|18.89|18.89|18.89|18.89|18.89|18.89|0
1719911100000|2024-07-02 09:05:00|18.93|18.93|18.93|18.93|18.93|18.93|18.93|18.93|0
1719911400000|2024-07-02 09:10:00|18.89|18.89|18.89|18.89|18.89|18.89|18.89|18.89|0
1719912300000|2024-07-02 09:25:00|18.91|18.91|18.91|18.91|18.91|18.91|18.91|18.91|0
1719912600000|2024-07-02 09:30:00|18.97|18.97|18.97|18.97|18.97|18.97|18.97|18.97|0
1719913500000|2024-07-02 09:45:00|18.99|18.99|18.93|18.93|18.99|18.99|18.93|18.93|0
1719913800000|2024-07-02 09:50:00|18.92|18.92|18.92|18.92|18.92|18.92|18.92|18.92|0
1719914100000|2024-07-02 09:55:00|18.99|18.99|18.99|18.99|18.99|18.99|18.99|18.99|0
1719915300000|2024-07-02 10:15:00|18.93|18.93|18.99|18.99|18.99|18.99|18.92|18.92|0
1719915600000|2024-07-02 10:20:00|18.94|18.94|18.94|18.94|18.94|18.94|18.94|18.94|0
1719915900000|2024-07-02 10:25:00|18.92|18.92|18.9|18.9|18.93|18.93|18.9|18.9|0
1719916200000|2024-07-02 10:30:00|19|19|18.97|18.97|19.02|19.02|18.93|18.93|0
1719916500000|2024-07-02 10:35:00|19|19|18.93|18.93|19|19|18.93|18.93|0
1719916800000|2024-07-02 10:40:00|19|19|18.94|18.94|19.01|19.01|18.94|18.94|0
1719917100000|2024-07-02 10:45:00|19|19|19|19|19|19|19|19|0
1719918000000|2024-07-02 11:00:00|18.99|18.99|18.93|18.93|19|19|18.93|18.93|0
1719918600000|2024-07-02 11:10:00|18.95|18.95|18.95|18.95|18.95|18.95|18.95|18.95|0
1719918900000|2024-07-02 11:15:00|19|19|19|19|19|19|19|19|0
1719919200000|2024-07-02 11:20:00|18.94|18.94|18.98|18.98|19|19|18.94|18.94|0
1719919500000|2024-07-02 11:25:00|18.94|18.94|18.93|18.93|18.94|18.94|18.93|18.93|0
1719919800000|2024-07-02 11:30:00|18.94|18.94|18.94|18.94|18.94|18.94|18.93|18.93|0
1719920100000|2024-07-02 11:35:00|18.97|18.97|18.94|18.94|18.97|18.97|18.88|18.88|0
1719920400000|2024-07-02 11:40:00|18.95|18.95|18.95|18.95|18.95|18.95|18.95|18.95|0
1719920700000|2024-07-02 11:45:00|18.9|18.9|18.96|18.96|18.96|18.96|18.9|18.9|0
1719921000000|2024-07-02 11:50:00|18.93|18.93|18.96|18.96|18.97|18.97|18.93|18.93|0
1719921300000|2024-07-02 11:55:00|18.95|18.95|18.95|18.95|18.98|18.98|18.89|18.89|0
1719921600000|2024-07-02 12:00:00|18.98|18.98|18.94|18.94|18.98|18.98|18.94|18.94|0
1719921900000|2024-07-02 12:05:00|18.91|18.91|18.94|18.94|18.94|18.94|18.91|18.91|0
1719922200000|2024-07-02 12:10:00|18.95|18.95|18.95|18.95|18.95|18.95|18.95|18.95|0
1719922500000|2024-07-02 12:15:00|18.94|18.94|18.95|18.95|18.96|18.96|18.94|18.94|0
1719922800000|2024-07-02 12:20:00|18.94|18.94|18.94|18.94|18.94|18.94|18.94|18.94|0
1719923700000|2024-07-02 12:35:00|18.95|18.95|18.94|18.94|18.95|18.95|18.94|18.94|0
1719924300000|2024-07-02 12:45:00|18.95|18.95|18.99|18.99|18.99|18.99|18.95|18.95|0
1719924600000|2024-07-02 12:50:00|18.98|18.98|18.98|18.98|18.98|18.98|18.98|18.98|0
1719924900000|2024-07-02 12:55:00|19|19|18.98|18.98|19|19|18.98|18.98|0
1719925200000|2024-07-02 13:00:00|18.97|18.97|18.97|18.97|18.97|18.97|18.97|18.97|0
1719925500000|2024-07-02 13:05:00|18.95|18.95|18.96|18.96|18.97|18.97|18.95|18.95|0
1719925800000|2024-07-02 13:10:00|18.97|18.97|18.96|18.96|18.98|18.98|18.96|18.96|0
1719926100000|2024-07-02 13:15:00|18.94|18.94|18.96|18.96|18.96|18.96|18.94|18.94|0
1719926400000|2024-07-02 13:20:00|18.95|18.95|18.94|18.94|18.95|18.95|18.94|18.94|0
1719926700000|2024-07-02 13:25:00|18.89|18.89|18.87|18.87|18.91|18.91|18.87|18.87|0
1719927000000|2024-07-02 13:30:00|18.92|18.92|18.76|18.76|18.92|18.92|18.62|18.62|0
1719927300000|2024-07-02 13:35:00|18.75|18.75|18.76|18.76|18.76|18.76|18.68|18.68|0
1719927600000|2024-07-02 13:40:00|18.74|18.74|18.82|18.82|18.9|18.9|18.74|18.74|0
1719927900000|2024-07-02 13:45:00|18.81|18.81|18.91|18.91|18.98|18.98|18.8|18.8|0
1719928200000|2024-07-02 13:50:00|18.92|18.92|18.99|18.99|18.99|18.99|18.85|18.85|0
1719928500000|2024-07-02 13:55:00|18.98|18.98|18.89|18.89|18.99|18.99|18.84|18.84|0
1719928800000|2024-07-02 14:00:00|18.85|18.85|18.96|18.96|18.96|18.96|18.84|18.84|0
1719929100000|2024-07-02 14:05:00|18.97|18.97|18.99|18.99|19.01|19.01|18.93|18.93|0
1719929400000|2024-07-02 14:10:00|18.96|18.96|18.83|18.83|18.96|18.96|18.83|18.83|0
1719929700000|2024-07-02 14:15:00|18.82|18.82|18.87|18.87|18.87|18.87|18.79|18.79|0
1719930000000|2024-07-02 14:20:00|18.88|18.88|18.78|18.78|18.88|18.88|18.78|18.78|0
1719930300000|2024-07-02 14:25:00|18.77|18.77|18.91|18.91|18.95|18.95|18.77|18.77|0
1719930600000|2024-07-02 14:30:00|18.92|18.92|18.84|18.84|18.92|18.92|18.82|18.82|0
1719930900000|2024-07-02 14:35:00|18.83|18.83|18.74|18.74|18.84|18.84|18.73|18.73|0
1719931200000|2024-07-02 14:40:00|18.76|18.76|18.72|18.72|18.78|18.78|18.71|18.71|0
1719931500000|2024-07-02 14:45:00|18.71|18.71|18.79|18.79|18.79|18.79|18.7|18.7|0
1719931800000|2024-07-02 14:50:00|18.78|18.78|18.75|18.75|18.8|18.8|18.74|18.74|0
1719932100000|2024-07-02 14:55:00|18.76|18.76|18.71|18.71|18.76|18.76|18.7|18.7|0
1719932400000|2024-07-02 15:00:00|18.72|18.72|18.68|18.68|18.72|18.72|18.66|18.66|0
1719932700000|2024-07-02 15:05:00|18.69|18.69|18.7|18.7|18.74|18.74|18.69|18.69|0
1719933000000|2024-07-02 15:10:00|18.69|18.69|18.63|18.63|18.7|18.7|18.62|18.62|0
1719933300000|2024-07-02 15:15:00|18.64|18.64|18.61|18.61|18.64|18.64|18.58|18.58|0
1719933600000|2024-07-02 15:20:00|18.62|18.62|18.69|18.69|18.69|18.69|18.6|18.6|0
1719933900000|2024-07-02 15:25:00|18.67|18.67|18.67|18.67|18.7|18.7|18.67|18.67|0
1719934200000|2024-07-02 15:30:00|18.68|18.68|18.45|18.45|18.68|18.68|18.44|18.44|0
1719934500000|2024-07-02 15:35:00|18.46|18.46|18.51|18.51|18.52|18.52|18.46|18.46|0
1719934800000|2024-07-02 15:40:00|18.5|18.5|18.55|18.55|18.58|18.58|18.5|18.5|0
1719935100000|2024-07-02 15:45:00|18.54|18.54|18.53|18.53|18.59|18.59|18.5|18.5|0
1719935400000|2024-07-02 15:50:00|18.54|18.54|18.53|18.53|18.54|18.54|18.5|18.5|0
1719935700000|2024-07-02 15:55:00|18.52|18.52|18.48|18.48|18.54|18.54|18.48|18.48|0
1719936000000|2024-07-02 16:00:00|18.49|18.49|18.51|18.51|18.51|18.51|18.46|18.46|0
1719936300000|2024-07-02 16:05:00|18.52|18.52|18.55|18.55|18.56|18.56|18.5|18.5|0
1719936600000|2024-07-02 16:10:00|18.54|18.54|18.52|18.52|18.54|18.54|18.49|18.49|0
1719936900000|2024-07-02 16:15:00|18.53|18.53|18.55|18.55|18.56|18.56|18.53|18.53|0
1719937200000|2024-07-02 16:20:00|18.54|18.54|18.56|18.56|18.57|18.57|18.53|18.53|0
1719937500000|2024-07-02 16:25:00|18.55|18.55|18.57|18.57|18.58|18.58|18.55|18.55|0
1719937800000|2024-07-02 16:30:00|18.56|18.56|18.64|18.64|18.65|18.65|18.56|18.56|0
1719938100000|2024-07-02 16:35:00|18.65|18.65|18.6|18.6|18.7|18.7|18.59|18.59|0
1719938400000|2024-07-02 16:40:00|18.59|18.59|18.59|18.59|18.6|18.6|18.58|18.58|0
1719938700000|2024-07-02 16:45:00|18.6|18.6|18.62|18.62|18.63|18.63|18.59|18.59|0
1719939000000|2024-07-02 16:50:00|18.61|18.61|18.61|18.61|18.62|18.62|18.59|18.59|0
1719939300000|2024-07-02 16:55:00|18.6|18.6|18.64|18.64|18.65|18.65|18.6|18.6|0
1719939600000|2024-07-02 17:00:00|18.63|18.63|18.61|18.61|18.66|18.66|18.61|18.61|0
1719939900000|2024-07-02 17:05:00|18.62|18.62|18.63|18.63|18.64|18.64|18.6|18.6|0
1719940200000|2024-07-02 17:10:00|18.64|18.64|18.65|18.65|18.66|18.66|18.64|18.64|0
1719940500000|2024-07-02 17:15:00|18.66|18.66|18.71|18.71|18.71|18.71|18.64|18.64|0
1719940800000|2024-07-02 17:20:00|18.72|18.72|18.72|18.72|18.74|18.74|18.69|18.69|0
1719941100000|2024-07-02 17:25:00|18.71|18.71|18.77|18.77|18.77|18.77|18.71|18.71|0
1719941400000|2024-07-02 17:30:00|18.76|18.76|18.75|18.75|18.77|18.77|18.72|18.72|0
1719941700000|2024-07-02 17:35:00|18.74|18.74|18.77|18.77|18.78|18.78|18.73|18.73|0
1719942000000|2024-07-02 17:40:00|18.78|18.78|18.78|18.78|18.82|18.82|18.77|18.77|0
1719942300000|2024-07-02 17:45:00|18.77|18.77|18.81|18.81|18.81|18.81|18.77|18.77|0
1719942600000|2024-07-02 17:50:00|18.8|18.8|18.79|18.79|18.8|18.8|18.79|18.79|0
1719942900000|2024-07-02 17:55:00|18.78|18.78|18.76|18.76|18.81|18.81|18.76|18.76|0
1719943200000|2024-07-02 18:00:00|18.77|18.77|18.79|18.79|18.79|18.79|18.76|18.76|0
1719943500000|2024-07-02 18:05:00|18.78|18.78|18.78|18.78|18.79|18.79|18.78|18.78|0
1719943800000|2024-07-02 18:10:00|18.79|18.79|18.77|18.77|18.79|18.79|18.77|18.77|0
1719944100000|2024-07-02 18:15:00|18.78|18.78|18.78|18.78|18.79|18.79|18.78|18.78|0
1719944400000|2024-07-02 18:20:00|18.79|18.79|18.82|18.82|18.82|18.82|18.79|18.79|0
1719944700000|2024-07-02 18:25:00|18.81|18.81|18.82|18.82|18.84|18.84|18.81|18.81|0
1719945000000|2024-07-02 18:30:00|18.81|18.81|18.84|18.84|18.86|18.86|18.81|18.81|0
1719945300000|2024-07-02 18:35:00|18.83|18.83|18.85|18.85|18.86|18.86|18.83|18.83|0
1719945600000|2024-07-02 18:40:00|18.86|18.86|18.84|18.84|18.86|18.86|18.84|18.84|0
1719945900000|2024-07-02 18:45:00|18.85|18.85|18.83|18.83|18.85|18.85|18.83|18.83|0
1719946200000|2024-07-02 18:50:00|18.84|18.84|18.83|18.83|18.84|18.84|18.82|18.82|0
1719946500000|2024-07-02 18:55:00|18.84|18.84|18.82|18.82|18.85|18.85|18.82|18.82|0
1719946800000|2024-07-02 19:00:00|18.83|18.83|18.8|18.8|18.84|18.84|18.79|18.79|0
1719947100000|2024-07-02 19:05:00|18.79|18.79|18.77|18.77|18.8|18.8|18.77|18.77|0
1719947400000|2024-07-02 19:10:00|18.76|18.76|18.76|18.76|18.77|18.77|18.75|18.75|0
1719947700000|2024-07-02 19:15:00|18.75|18.75|18.77|18.77|18.78|18.78|18.74|18.74|0
1719948000000|2024-07-02 19:20:00|18.78|18.78|18.81|18.81|18.81|18.81|18.77|18.77|0
1719948300000|2024-07-02 19:25:00|18.8|18.8|18.76|18.76|18.81|18.81|18.76|18.76|0
1719948600000|2024-07-02 19:30:00|18.75|18.75|18.73|18.73|18.78|18.78|18.73|18.73|0
1719948900000|2024-07-02 19:35:00|18.72|18.72|18.79|18.79|18.79|18.79|18.72|18.72|0
1719949200000|2024-07-02 19:40:00|18.78|18.78|18.77|18.77|18.82|18.82|18.77|18.77|0
1719949500000|2024-07-02 19:45:00|18.78|18.78|18.74|18.74|18.79|18.79|18.74|18.74|0
1719949800000|2024-07-02 19:50:00|18.73|18.73|18.74|18.74|18.74|18.74|18.71|18.71|0
1719950100000|2024-07-02 19:55:00|18.73|18.73|18.76|18.76|18.78|18.78|18.72|18.72|0
1719950400000|2024-07-02 20:00:00|18.75|18.75|18.77|18.77|18.77|18.77|18.75|18.75|0
1719950700000|2024-07-02 20:05:00|18.79|18.79|18.79|18.79|18.79|18.79|18.79|18.79|0
1719951000000|2024-07-02 20:10:00|18.78|18.78|18.77|18.77|18.78|18.78|18.77|18.77|0
1719951300000|2024-07-02 20:15:00|18.79|18.79|18.79|18.79|18.79|18.79|18.79|18.79|0
1719951900000|2024-07-02 20:25:00|18.78|18.78|18.78|18.78|18.78|18.78|18.78|18.78|0
1719952800000|2024-07-02 20:40:00|18.79|18.79|18.77|18.77|18.79|18.79|18.77|18.77|0
1719954000000|2024-07-02 21:00:00|18.78|18.78|18.78|18.78|18.78|18.78|18.78|18.78|0
1719954300000|2024-07-02 21:05:00|18.79|18.79|18.78|18.78|18.8|18.8|18.78|18.78|0
1719954600000|2024-07-02 21:10:00|18.8|18.8|18.8|18.8|18.8|18.8|18.8|18.8|0
1719954900000|2024-07-02 21:15:00|18.76|18.76|18.76|18.76|18.76|18.76|18.76|18.76|0
1719955200000|2024-07-02 21:20:00|18.79|18.79|18.79|18.79|18.79|18.79|18.79|18.79|0
1719955800000|2024-07-02 21:30:00|18.8|18.8|18.8|18.8|18.8|18.8|18.8|18.8|0
1719956100000|2024-07-02 21:35:00|18.78|18.78|18.78|18.78|18.78|18.78|18.78|18.78|0
1719956400000|2024-07-02 21:40:00|18.77|18.77|18.77|18.77|18.77|18.77|18.77|18.77|0
1719956700000|2024-07-02 21:45:00|18.8|18.8|18.8|18.8|18.8|18.8|18.8|18.8|0
1719957300000|2024-07-02 21:55:00|18.79|18.79|18.8|18.8|18.8|18.8|18.79|18.79|0
1719957600000|2024-07-02 22:00:00|18.79|18.79|18.8|18.8|18.8|18.8|18.79|18.79|0
1719958200000|2024-07-02 22:10:00|18.77|18.77|18.78|18.78|18.78|18.78|18.77|18.77|0
1719958500000|2024-07-02 22:15:00|18.77|18.77|18.79|18.79|18.79|18.79|18.77|18.77|0
1719959400000|2024-07-02 22:30:00|18.78|18.78|18.78|18.78|18.78|18.78|18.78|18.78|0
1719960300000|2024-07-02 22:45:00|18.79|18.79|18.79|18.79|18.79|18.79|18.79|18.79|0
1719962700000|2024-07-02 23:25:00|18.78|18.78|18.78|18.78|18.78|18.78|18.78|18.78|0
1719963300000|2024-07-02 23:35:00|18.77|18.77|18.77|18.77|18.77|18.77|18.77|18.77|0
1719963900000|2024-07-02 23:45:00|18.76|18.76|18.76|18.76|18.79|18.79|18.76|18.76|0
1719964200000|2024-07-02 23:50:00|18.79|18.79|18.79|18.79|18.79|18.79|18.79|18.79|0
1719993600000|2024-07-03 08:00:00|18.78|18.78|18.7|18.7|18.78|18.78|18.7|18.7|0
1719993900000|2024-07-03 08:05:00|18.78|18.78|18.72|18.72|18.78|18.78|18.72|18.72|0
1719994200000|2024-07-03 08:10:00|18.73|18.73|18.73|18.73|18.73|18.73|18.73|18.73|0
1719994500000|2024-07-03 08:15:00|18.78|18.78|18.78|18.78|18.78|18.78|18.74|18.74|0
1719995100000|2024-07-03 08:25:00|18.76|18.76|18.78|18.78|18.78|18.78|18.76|18.76|0
1719995400000|2024-07-03 08:30:00|18.74|18.74|18.74|18.74|18.74|18.74|18.74|18.74|0
1719995700000|2024-07-03 08:35:00|18.78|18.78|18.78|18.78|18.78|18.78|18.78|18.78|0
1719996000000|2024-07-03 08:40:00|18.77|18.77|18.76|18.76|18.77|18.77|18.73|18.73|0
1719996300000|2024-07-03 08:45:00|18.73|18.73|18.73|18.73|18.73|18.73|18.73|18.73|0
1719996600000|2024-07-03 08:50:00|18.74|18.74|18.76|18.76|18.76|18.76|18.72|18.72|0
1719997200000|2024-07-03 09:00:00|18.77|18.77|18.73|18.73|18.77|18.77|18.72|18.72|0
1719997500000|2024-07-03 09:05:00|18.74|18.74|18.74|18.74|18.74|18.74|18.74|18.74|0
1719997800000|2024-07-03 09:10:00|18.68|18.68|18.69|18.69|18.69|18.69|18.68|18.68|0
1719998100000|2024-07-03 09:15:00|18.66|18.66|18.62|18.62|18.69|18.69|18.62|18.62|0
1719998400000|2024-07-03 09:20:00|18.6|18.6|18.64|18.64|18.64|18.64|18.59|18.59|0
1719999000000|2024-07-03 09:30:00|18.73|18.73|18.73|18.73|18.73|18.73|18.73|18.73|0
1719999300000|2024-07-03 09:35:00|18.66|18.66|18.73|18.73|18.73|18.73|18.66|18.66|0
1719999600000|2024-07-03 09:40:00|18.72|18.72|18.66|18.66|18.72|18.72|18.65|18.65|0
1720000500000|2024-07-03 09:55:00|18.72|18.72|18.72|18.72|18.72|18.72|18.66|18.66|0
1720001100000|2024-07-03 10:05:00|18.71|18.71|18.71|18.71|18.71|18.71|18.71|18.71|0
1720001400000|2024-07-03 10:10:00|18.67|18.67|18.66|18.66|18.67|18.67|18.66|18.66|0
1720001700000|2024-07-03 10:15:00|18.67|18.67|18.68|18.68|18.68|18.68|18.66|18.66|0
1720002300000|2024-07-03 10:25:00|18.66|18.66|18.69|18.69|18.69|18.69|18.66|18.66|0
1720002600000|2024-07-03 10:30:00|18.66|18.66|18.63|18.63|18.67|18.67|18.63|18.63|0
1720003200000|2024-07-03 10:40:00|18.64|18.64|18.68|18.68|18.68|18.68|18.63|18.63|0
1720003500000|2024-07-03 10:45:00|18.65|18.65|18.65|18.65|18.65|18.65|18.65|18.65|0
1720003800000|2024-07-03 10:50:00|18.68|18.68|18.68|18.68|18.68|18.68|18.65|18.65|0
1720004100000|2024-07-03 10:55:00|18.67|18.67|18.68|18.68|18.68|18.68|18.67|18.67|0
1720004400000|2024-07-03 11:00:00|18.65|18.65|18.68|18.68|18.69|18.69|18.64|18.64|0
1720004700000|2024-07-03 11:05:00|18.69|18.69|18.69|18.69|18.69|18.69|18.69|18.69|0
1720005000000|2024-07-03 11:10:00|18.7|18.7|18.7|18.7|18.7|18.7|18.7|18.7|0
1720005300000|2024-07-03 11:15:00|18.69|18.69|18.7|18.7|18.71|18.71|18.69|18.69|0
1720005600000|2024-07-03 11:20:00|18.69|18.69|18.69|18.69|18.69|18.69|18.69|18.69|0
1720006200000|2024-07-03 11:30:00|18.7|18.7|18.72|18.72|18.73|18.73|18.7|18.7|0
1720006500000|2024-07-03 11:35:00|18.74|18.74|18.74|18.74|18.74|18.74|18.74|18.74|0
1720006800000|2024-07-03 11:40:00|18.71|18.71|18.74|18.74|18.74|18.74|18.71|18.71|0
1720007100000|2024-07-03 11:45:00|18.72|18.72|18.72|18.72|18.72|18.72|18.72|18.72|0
1720007400000|2024-07-03 11:50:00|18.74|18.74|18.74|18.74|18.74|18.74|18.74|18.74|0
1720008600000|2024-07-03 12:10:00|18.73|18.73|18.73|18.73|18.73|18.73|18.73|18.73|0
1720008900000|2024-07-03 12:15:00|18.71|18.71|18.71|18.71|18.71|18.71|18.7|18.7|0
1720009200000|2024-07-03 12:20:00|18.7|18.7|18.7|18.7|18.72|18.72|18.69|18.69|0
1720009500000|2024-07-03 12:25:00|18.69|18.69|18.69|18.69|18.69|18.69|18.68|18.68|0
1720009800000|2024-07-03 12:30:00|18.7|18.7|18.63|18.63|18.7|18.7|18.59|18.59|0
1720010100000|2024-07-03 12:35:00|18.62|18.62|18.62|18.62|18.63|18.63|18.62|18.62|0
1720010400000|2024-07-03 12:40:00|18.61|18.61|18.62|18.62|18.63|18.63|18.61|18.61|0
1720010700000|2024-07-03 12:45:00|18.63|18.63|18.61|18.61|18.63|18.63|18.61|18.61|0
1720011000000|2024-07-03 12:50:00|18.62|18.62|18.62|18.62|18.62|18.62|18.61|18.61|0
1720011300000|2024-07-03 12:55:00|18.61|18.61|18.61|18.61|18.61|18.61|18.6|18.6|0
1720011600000|2024-07-03 13:00:00|18.62|18.62|18.54|18.54|18.62|18.62|18.54|18.54|0
1720011900000|2024-07-03 13:05:00|18.55|18.55|18.55|18.55|18.62|18.62|18.54|18.54|0
1720012200000|2024-07-03 13:10:00|18.57|18.57|18.58|18.58|18.61|18.61|18.57|18.57|0
1720012500000|2024-07-03 13:15:00|18.61|18.61|18.62|18.62|18.63|18.63|18.6|18.6|0
1720012800000|2024-07-03 13:20:00|18.61|18.61|18.67|18.67|18.67|18.67|18.61|18.61|0
1720013100000|2024-07-03 13:25:00|18.68|18.68|18.79|18.79|18.8|18.8|18.64|18.64|0
1720013400000|2024-07-03 13:30:00|18.8|18.8|18.94|18.94|19.05|19.05|18.8|18.8|0
1720013700000|2024-07-03 13:35:00|18.93|18.93|18.88|18.88|18.94|18.94|18.78|18.78|0
1720014000000|2024-07-03 13:40:00|18.89|18.89|18.89|18.89|18.95|18.95|18.86|18.86|0
1720014300000|2024-07-03 13:45:00|18.87|18.87|18.93|18.93|18.93|18.93|18.87|18.87|0
1720014600000|2024-07-03 13:50:00|18.94|18.94|18.91|18.91|19.01|19.01|18.91|18.91|0
1720014900000|2024-07-03 13:55:00|18.9|18.9|19.01|19.01|19.01|19.01|18.9|18.9|0
1720015200000|2024-07-03 14:00:00|19.06|19.06|19.03|19.03|19.07|19.07|18.98|18.98|0
1720015500000|2024-07-03 14:05:00|19.05|19.05|19.17|19.17|19.17|19.17|19.05|19.05|0
1720015800000|2024-07-03 14:10:00|19.19|19.19|19.25|19.25|19.25|19.25|19.14|19.14|0
1720016100000|2024-07-03 14:15:00|19.23|19.23|19.29|19.29|19.29|19.29|19.2|19.2|0
1720016400000|2024-07-03 14:20:00|19.28|19.28|19.25|19.25|19.33|19.33|19.19|19.19|0
1720016700000|2024-07-03 14:25:00|19.26|19.26|19.2|19.2|19.26|19.26|19.18|19.18|0
1720017000000|2024-07-03 14:30:00|19.19|19.19|19.22|19.22|19.25|19.25|19.15|19.15|0
1720017300000|2024-07-03 14:35:00|19.24|19.24|19.05|19.05|19.24|19.24|19.05|19.05|0
1720017600000|2024-07-03 14:40:00|19.03|19.03|18.97|18.97|19.03|19.03|18.97|18.97|0
1720017900000|2024-07-03 14:45:00|18.96|18.96|19.02|19.02|19.02|19.02|18.94|18.94|0
1720018200000|2024-07-03 14:50:00|19.03|19.03|19.09|19.09|19.11|19.11|19.01|19.01|0
1720018500000|2024-07-03 14:55:00|19.08|19.08|19|19|19.1|19.1|19|19|0
1720018800000|2024-07-03 15:00:00|18.99|18.99|18.93|18.93|19|19|18.92|18.92|0
1720019100000|2024-07-03 15:05:00|18.92|18.92|18.95|18.95|18.97|18.97|18.9|18.9|0
1720019400000|2024-07-03 15:10:00|18.96|18.96|19|19|19.01|19.01|18.94|18.94|0
1720019700000|2024-07-03 15:15:00|18.99|18.99|18.98|18.98|19|19|18.96|18.96|0
1720020000000|2024-07-03 15:20:00|18.96|18.96|19|19|19|19|18.96|18.96|0
1720020300000|2024-07-03 15:25:00|18.99|18.99|19.02|19.02|19.02|19.02|18.99|18.99|0
1720020600000|2024-07-03 15:30:00|19.01|19.01|19.01|19.01|19.03|19.03|19|19|0
1720020900000|2024-07-03 15:35:00|19.02|19.02|19|19|19.03|19.03|19|19|0
1720021200000|2024-07-03 15:40:00|19.01|19.01|19.02|19.02|19.04|19.04|19|19|0
1720021500000|2024-07-03 15:45:00|19.03|19.03|19.01|19.01|19.03|19.03|19.01|19.01|0
1720021800000|2024-07-03 15:50:00|19.02|19.02|18.97|18.97|19.05|19.05|18.96|18.96|0
1720022100000|2024-07-03 15:55:00|18.96|18.96|18.95|18.95|18.96|18.96|18.93|18.93|0
1720022400000|2024-07-03 16:00:00|18.94|18.94|18.99|18.99|18.99|18.99|18.94|18.94|0
1720022700000|2024-07-03 16:05:00|19|19|19.05|19.05|19.05|19.05|18.99|18.99|0
1720023000000|2024-07-03 16:10:00|19.06|19.06|19.06|19.06|19.1|19.1|19.05|19.05|0
1720023300000|2024-07-03 16:15:00|19.07|19.07|19.06|19.06|19.09|19.09|19.05|19.05|0
1720023600000|2024-07-03 16:20:00|19.05|19.05|19.08|19.08|19.08|19.08|19.03|19.03|0
1720023900000|2024-07-03 16:25:00|19.09|19.09|19.1|19.1|19.12|19.12|19.09|19.09|0
1720024200000|2024-07-03 16:30:00|19.09|19.09|19.12|19.12|19.12|19.12|19.09|19.09|0
1720024500000|2024-07-03 16:35:00|19.11|19.11|19.18|19.18|19.18|19.18|19.1|19.1|0
1720024800000|2024-07-03 16:40:00|19.17|19.17|19.16|19.16|19.17|19.17|19.15|19.15|0
1720025100000|2024-07-03 16:45:00|19.15|19.15|19.12|19.12|19.17|19.17|19.08|19.08|0
1720025400000|2024-07-03 16:50:00|19.13|19.13|19.15|19.15|19.17|19.17|19.13|19.13|0
1720025700000|2024-07-03 16:55:00|19.12|19.12|19.13|19.13|19.16|19.16|19.1|19.1|0
1720166400000|2024-07-05 08:00:00|18.76|18.76|18.52|18.52|18.76|18.76|18.49|18.49|0
1720166700000|2024-07-05 08:05:00|18.49|18.49|18.58|18.58|18.59|18.59|18.49|18.49|0
1720167000000|2024-07-05 08:10:00|18.59|18.59|18.63|18.63|18.63|18.63|18.58|18.58|0
1720167300000|2024-07-05 08:15:00|18.59|18.59|18.59|18.59|18.59|18.59|18.59|18.59|0
1720167600000|2024-07-05 08:20:00|18.63|18.63|18.59|18.59|18.63|18.63|18.59|18.59|0
1720167900000|2024-07-05 08:25:00|18.63|18.63|18.59|18.59|18.67|18.67|18.59|18.59|0
1720168200000|2024-07-05 08:30:00|18.58|18.58|18.59|18.59|18.59|18.59|18.58|18.58|0
1720168500000|2024-07-05 08:35:00|18.57|18.57|18.56|18.56|18.64|18.64|18.56|18.56|0
1720168800000|2024-07-05 08:40:00|18.59|18.59|18.59|18.59|18.64|18.64|18.58|18.58|0
1720169100000|2024-07-05 08:45:00|18.52|18.52|18.57|18.57|18.58|18.58|18.48|18.48|0
1720169400000|2024-07-05 08:50:00|18.55|18.55|18.53|18.53|18.55|18.55|18.53|18.53|0
1720169700000|2024-07-05 08:55:00|18.55|18.55|18.54|18.54|18.55|18.55|18.5|18.5|0
1720170000000|2024-07-05 09:00:00|18.56|18.56|18.53|18.53|18.57|18.57|18.53|18.53|0
1720170300000|2024-07-05 09:05:00|18.55|18.55|18.49|18.49|18.58|18.58|18.47|18.47|0
1720170900000|2024-07-05 09:15:00|18.47|18.47|18.51|18.51|18.54|18.54|18.46|18.46|0
1720171200000|2024-07-05 09:20:00|18.49|18.49|18.52|18.52|18.52|18.52|18.49|18.49|0
1720171500000|2024-07-05 09:25:00|18.53|18.53|18.53|18.53|18.53|18.53|18.53|18.53|0
1720171800000|2024-07-05 09:30:00|18.54|18.54|18.55|18.55|18.56|18.56|18.53|18.53|0
1720172100000|2024-07-05 09:35:00|18.5|18.5|18.51|18.51|18.51|18.51|18.49|18.49|0
1720172400000|2024-07-05 09:40:00|18.54|18.54|18.55|18.55|18.55|18.55|18.54|18.54|0
1720172700000|2024-07-05 09:45:00|18.51|18.51|18.55|18.55|18.59|18.59|18.51|18.51|0
1720173000000|2024-07-05 09:50:00|18.56|18.56|18.58|18.58|18.58|18.58|18.56|18.56|0
1720173300000|2024-07-05 09:55:00|18.53|18.53|18.59|18.59|18.59|18.59|18.53|18.53|0
1720173600000|2024-07-05 10:00:00|18.53|18.53|18.59|18.59|18.59|18.59|18.53|18.53|0
1720173900000|2024-07-05 10:05:00|18.58|18.58|18.59|18.59|18.59|18.59|18.58|18.58|0
1720174200000|2024-07-05 10:10:00|18.54|18.54|18.59|18.59|18.59|18.59|18.54|18.54|0
1720174800000|2024-07-05 10:20:00|18.58|18.58|18.62|18.62|18.62|18.62|18.57|18.57|0
1720175100000|2024-07-05 10:25:00|18.6|18.6|18.64|18.64|18.64|18.64|18.6|18.6|0
1720175400000|2024-07-05 10:30:00|18.63|18.63|18.61|18.61|18.67|18.67|18.59|18.59|0
1720175700000|2024-07-05 10:35:00|18.59|18.59|18.61|18.61|18.63|18.63|18.59|18.59|0
1720176000000|2024-07-05 10:40:00|18.6|18.6|18.6|18.6|18.6|18.6|18.6|18.6|0
1720176300000|2024-07-05 10:45:00|18.61|18.61|18.62|18.62|18.62|18.62|18.61|18.61|0
1720176900000|2024-07-05 10:55:00|18.61|18.61|18.55|18.55|18.61|18.61|18.53|18.53|0
1720177200000|2024-07-05 11:00:00|18.57|18.57|18.57|18.57|18.58|18.58|18.54|18.54|0
1720177500000|2024-07-05 11:05:00|18.55|18.55|18.54|18.54|18.57|18.57|18.52|18.52|0
1720177800000|2024-07-05 11:10:00|18.53|18.53|18.54|18.54|18.58|18.58|18.53|18.53|0
1720178100000|2024-07-05 11:15:00|18.55|18.55|18.57|18.57|18.58|18.58|18.55|18.55|0
1720178400000|2024-07-05 11:20:00|18.55|18.55|18.57|18.57|18.57|18.57|18.55|18.55|0
1720178700000|2024-07-05 11:25:00|18.56|18.56|18.53|18.53|18.56|18.56|18.53|18.53|0
1720179000000|2024-07-05 11:30:00|18.54|18.54|18.49|18.49|18.56|18.56|18.48|18.48|0
1720179300000|2024-07-05 11:35:00|18.5|18.5|18.53|18.53|18.53|18.53|18.47|18.47|0
1720179600000|2024-07-05 11:40:00|18.51|18.51|18.49|18.49|18.51|18.51|18.48|18.48|0
1720179900000|2024-07-05 11:45:00|18.5|18.5|18.54|18.54|18.54|18.54|18.5|18.5|0
1720180200000|2024-07-05 11:50:00|18.52|18.52|18.54|18.54|18.54|18.54|18.52|18.52|0
1720180500000|2024-07-05 11:55:00|18.52|18.52|18.54|18.54|18.54|18.54|18.51|18.51|0
1720180800000|2024-07-05 12:00:00|18.52|18.52|18.54|18.54|18.57|18.57|18.48|18.48|0
1720181100000|2024-07-05 12:05:00|18.53|18.53|18.52|18.52|18.56|18.56|18.51|18.51|0
1720181400000|2024-07-05 12:10:00|18.54|18.54|18.52|18.52|18.54|18.54|18.51|18.51|0
1720181700000|2024-07-05 12:15:00|18.54|18.54|18.58|18.58|18.58|18.58|18.51|18.51|0
1720182000000|2024-07-05 12:20:00|18.55|18.55|18.54|18.54|18.55|18.55|18.53|18.53|0
1720182300000|2024-07-05 12:25:00|18.55|18.55|18.55|18.55|18.55|18.55|18.54|18.54|0
1720182600000|2024-07-05 12:30:00|18.54|18.54|18.66|18.66|18.71|18.71|18.51|18.51|0
1720182900000|2024-07-05 12:35:00|18.64|18.64|18.55|18.55|18.65|18.65|18.55|18.55|0
1720183200000|2024-07-05 12:40:00|18.57|18.57|18.59|18.59|18.63|18.63|18.54|18.54|0
1720183500000|2024-07-05 12:45:00|18.61|18.61|18.55|18.55|18.62|18.62|18.55|18.55|0
1720183800000|2024-07-05 12:50:00|18.57|18.57|18.54|18.54|18.57|18.57|18.54|18.54|0
1720184100000|2024-07-05 12:55:00|18.55|18.55|18.54|18.54|18.57|18.57|18.54|18.54|0
1720184400000|2024-07-05 13:00:00|18.56|18.56|18.5|18.5|18.56|18.56|18.49|18.49|0
1720184700000|2024-07-05 13:05:00|18.49|18.49|18.48|18.48|18.5|18.5|18.48|18.48|0
1720185000000|2024-07-05 13:10:00|18.51|18.51|18.54|18.54|18.54|18.54|18.51|18.51|0
1720185300000|2024-07-05 13:15:00|18.52|18.52|18.51|18.51|18.53|18.53|18.51|18.51|0
1720185600000|2024-07-05 13:20:00|18.5|18.5|18.47|18.47|18.53|18.53|18.47|18.47|0
1720185900000|2024-07-05 13:25:00|18.46|18.46|18.38|18.38|18.46|18.46|18.38|18.38|0
1720186200000|2024-07-05 13:30:00|18.42|18.42|18.19|18.19|18.42|18.42|18.15|18.15|0
1720186500000|2024-07-05 13:35:00|18.21|18.21|18.38|18.38|18.39|18.39|18.19|18.19|0
1720186800000|2024-07-05 13:40:00|18.39|18.39|18.44|18.44|18.47|18.47|18.36|18.36|0
1720187100000|2024-07-05 13:45:00|18.43|18.43|18.32|18.32|18.43|18.43|18.28|18.28|0
1720187400000|2024-07-05 13:50:00|18.33|18.33|18.46|18.46|18.46|18.46|18.33|18.33|0
1720187700000|2024-07-05 13:55:00|18.45|18.45|18.53|18.53|18.54|18.54|18.39|18.39|0
1720188000000|2024-07-05 14:00:00|18.52|18.52|18.58|18.58|18.6|18.6|18.47|18.47|0
1720188300000|2024-07-05 14:05:00|18.59|18.59|18.54|18.54|18.62|18.62|18.5|18.5|0
1720188600000|2024-07-05 14:10:00|18.55|18.55|18.56|18.56|18.63|18.63|18.5|18.5|0
1720188900000|2024-07-05 14:15:00|18.58|18.58|18.57|18.57|18.61|18.61|18.56|18.56|0
1720189200000|2024-07-05 14:20:00|18.56|18.56|18.58|18.58|18.61|18.61|18.54|18.54|0
1720189500000|2024-07-05 14:25:00|18.59|18.59|18.58|18.58|18.6|18.6|18.55|18.55|0
1720189800000|2024-07-05 14:30:00|18.59|18.59|18.59|18.59|18.61|18.61|18.56|18.56|0
1720190100000|2024-07-05 14:35:00|18.58|18.58|18.58|18.58|18.59|18.59|18.58|18.58|0
1720190400000|2024-07-05 14:40:00|18.57|18.57|18.54|18.54|18.57|18.57|18.52|18.52|0
1720190700000|2024-07-05 14:45:00|18.53|18.53|18.55|18.55|18.59|18.59|18.52|18.52|0
1720191000000|2024-07-05 14:50:00|18.54|18.54|18.6|18.6|18.62|18.62|18.54|18.54|0
1720191300000|2024-07-05 14:55:00|18.59|18.59|18.58|18.58|18.6|18.6|18.56|18.56|0
1720191600000|2024-07-05 15:00:00|18.59|18.59|18.65|18.65|18.65|18.65|18.55|18.55|0
1720191900000|2024-07-05 15:05:00|18.64|18.64|18.69|18.69|18.69|18.69|18.6|18.6|0
1720192200000|2024-07-05 15:10:00|18.68|18.68|18.7|18.7|18.72|18.72|18.63|18.63|0
1720192500000|2024-07-05 15:15:00|18.69|18.69|18.71|18.71|18.71|18.71|18.68|18.68|0
1720192800000|2024-07-05 15:20:00|18.69|18.69|18.71|18.71|18.71|18.71|18.68|18.68|0
1720193100000|2024-07-05 15:25:00|18.7|18.7|18.73|18.73|18.74|18.74|18.7|18.7|0
1720193400000|2024-07-05 15:30:00|18.74|18.74|18.74|18.74|18.75|18.75|18.69|18.69|0
1720193700000|2024-07-05 15:35:00|18.75|18.75|18.74|18.74|18.75|18.75|18.73|18.73|0
1720194000000|2024-07-05 15:40:00|18.75|18.75|18.72|18.72|18.75|18.75|18.69|18.69|0
1720194300000|2024-07-05 15:45:00|18.73|18.73|18.77|18.77|18.77|18.77|18.71|18.71|0
1720194600000|2024-07-05 15:50:00|18.76|18.76|18.8|18.8|18.8|18.8|18.76|18.76|0
1720194900000|2024-07-05 15:55:00|18.79|18.79|18.81|18.81|18.81|18.81|18.78|18.78|0
1720195200000|2024-07-05 16:00:00|18.8|18.8|18.84|18.84|18.84|18.84|18.77|18.77|0
1720195500000|2024-07-05 16:05:00|18.83|18.83|18.79|18.79|18.84|18.84|18.79|18.79|0
1720195800000|2024-07-05 16:10:00|18.8|18.8|18.81|18.81|18.83|18.83|18.8|18.8|0
1720196100000|2024-07-05 16:15:00|18.8|18.8|18.81|18.81|18.83|18.83|18.79|18.79|0
1720196400000|2024-07-05 16:20:00|18.82|18.82|18.81|18.81|18.82|18.82|18.79|18.79|0
1720196700000|2024-07-05 16:25:00|18.83|18.83|18.8|18.8|18.86|18.86|18.79|18.79|0
1720197000000|2024-07-05 16:30:00|18.79|18.79|18.81|18.81|18.81|18.81|18.78|18.78|0
1720197300000|2024-07-05 16:35:00|18.82|18.82|18.8|18.8|18.84|18.84|18.79|18.79|0
1720197600000|2024-07-05 16:40:00|18.82|18.82|18.79|18.79|18.82|18.82|18.79|18.79|0
1720197900000|2024-07-05 16:45:00|18.8|18.8|18.81|18.81|18.82|18.82|18.79|18.79|0
1720198200000|2024-07-05 16:50:00|18.8|18.8|18.8|18.8|18.82|18.82|18.8|18.8|0
1720198500000|2024-07-05 16:55:00|18.79|18.79|18.76|18.76|18.81|18.81|18.75|18.75|0
1720198800000|2024-07-05 17:00:00|18.75|18.75|18.76|18.76|18.77|18.77|18.74|18.74|0
1720199100000|2024-07-05 17:05:00|18.77|18.77|18.77|18.77|18.77|18.77|18.74|18.74|0
1720199400000|2024-07-05 17:10:00|18.76|18.76|18.78|18.78|18.78|18.78|18.76|18.76|0
1720199700000|2024-07-05 17:15:00|18.77|18.77|18.77|18.77|18.78|18.78|18.75|18.75|0
1720200000000|2024-07-05 17:20:00|18.76|18.76|18.78|18.78|18.79|18.79|18.76|18.76|0
1720200300000|2024-07-05 17:25:00|18.79|18.79|18.81|18.81|18.82|18.82|18.79|18.79|0
1720200600000|2024-07-05 17:30:00|18.8|18.8|18.81|18.81|18.82|18.82|18.8|18.8|0
1720200900000|2024-07-05 17:35:00|18.82|18.82|18.88|18.88|18.89|18.89|18.82|18.82|0
1720201200000|2024-07-05 17:40:00|18.87|18.87|18.85|18.85|18.87|18.87|18.84|18.84|0
1720201500000|2024-07-05 17:45:00|18.84|18.84|18.89|18.89|18.9|18.9|18.84|18.84|0
1720201800000|2024-07-05 17:50:00|18.88|18.88|18.88|18.88|18.88|18.88|18.88|18.88|0
1720202100000|2024-07-05 17:55:00|18.89|18.89|18.92|18.92|18.92|18.92|18.89|18.89|0
1720202400000|2024-07-05 18:00:00|18.93|18.93|18.89|18.89|18.94|18.94|18.89|18.89|0
1720202700000|2024-07-05 18:05:00|18.9|18.9|18.89|18.89|18.91|18.91|18.87|18.87|0
1720203000000|2024-07-05 18:10:00|18.9|18.9|18.89|18.89|18.9|18.9|18.88|18.88|0
1720203300000|2024-07-05 18:15:00|18.9|18.9|18.9|18.9|18.9|18.9|18.9|18.9|0
1720203600000|2024-07-05 18:20:00|18.91|18.91|18.9|18.9|18.91|18.91|18.88|18.88|0
1720203900000|2024-07-05 18:25:00|18.91|18.91|18.9|18.9|18.91|18.91|18.89|18.89|0
1720204200000|2024-07-05 18:30:00|18.89|18.89|18.89|18.89|18.9|18.9|18.87|18.87|0
1720204500000|2024-07-05 18:35:00|18.88|18.88|18.91|18.91|18.92|18.92|18.88|18.88|0
1720204800000|2024-07-05 18:40:00|18.9|18.9|18.89|18.89|18.91|18.91|18.89|18.89|0
1720205100000|2024-07-05 18:45:00|18.88|18.88|18.92|18.92|18.93|18.93|18.88|18.88|0
1720205400000|2024-07-05 18:50:00|18.91|18.91|18.89|18.89|18.91|18.91|18.88|18.88|0
1720205700000|2024-07-05 18:55:00|18.9|18.9|18.9|18.9|18.9|18.9|18.89|18.89|0
1720206000000|2024-07-05 19:00:00|18.89|18.89|18.91|18.91|18.92|18.92|18.89|18.89|0
1720206300000|2024-07-05 19:05:00|18.92|18.92|18.93|18.93|18.93|18.93|18.91|18.91|0
1720206600000|2024-07-05 19:10:00|18.92|18.92|18.93|18.93|18.94|18.94|18.92|18.92|0
1720206900000|2024-07-05 19:15:00|18.94|18.94|18.94|18.94|18.94|18.94|18.93|18.93|0
1720207200000|2024-07-05 19:20:00|18.95|18.95|18.95|18.95|18.95|18.95|18.94|18.94|0
1720207500000|2024-07-05 19:25:00|18.94|18.94|18.93|18.93|18.96|18.96|18.93|18.93|0
1720207800000|2024-07-05 19:30:00|18.92|18.92|18.95|18.95|18.95|18.95|18.92|18.92|0
1720208100000|2024-07-05 19:35:00|18.94|18.94|18.95|18.95|18.98|18.98|18.94|18.94|0
1720208400000|2024-07-05 19:40:00|18.96|18.96|19|19|19|19|18.95|18.95|0
1720208700000|2024-07-05 19:45:00|18.99|18.99|18.97|18.97|19|19|18.96|18.96|0
1720209000000|2024-07-05 19:50:00|18.98|18.98|18.97|18.97|18.99|18.99|18.95|18.95|0
1720209300000|2024-07-05 19:55:00|18.98|18.98|18.94|18.94|18.98|18.98|18.94|18.94|0
1720425600000|2024-07-08 08:00:00|18.8|18.8|18.93|18.93|18.97|18.97|18.8|18.8|0
1720425900000|2024-07-08 08:05:00|18.95|18.95|18.97|18.97|18.97|18.97|18.95|18.95|0
1720427100000|2024-07-08 08:25:00|18.89|18.89|18.89|18.89|18.89|18.89|18.89|18.89|0
1720427400000|2024-07-08 08:30:00|18.94|18.94|18.96|18.96|18.96|18.96|18.89|18.89|0
1720427700000|2024-07-08 08:35:00|18.97|18.97|18.97|18.97|18.97|18.97|18.97|18.97|0
1720428000000|2024-07-08 08:40:00|18.99|18.99|19.04|19.04|19.04|19.04|18.99|18.99|0
1720428300000|2024-07-08 08:45:00|19.05|19.05|19.07|19.07|19.07|19.07|19.05|19.05|0
1720429200000|2024-07-08 09:00:00|19.04|19.04|19.06|19.06|19.06|19.06|19.03|19.03|0
1720429500000|2024-07-08 09:05:00|19.05|19.05|19.09|19.09|19.09|19.09|19.05|19.05|0
1720429800000|2024-07-08 09:10:00|19.06|19.06|19.1|19.1|19.1|19.1|19.05|19.05|0
1720430100000|2024-07-08 09:15:00|19.08|19.08|19.08|19.08|19.08|19.08|19.08|19.08|0
1720430400000|2024-07-08 09:20:00|19.09|19.09|19.08|19.08|19.09|19.09|19.08|19.08|0
1720431000000|2024-07-08 09:30:00|19.07|19.07|19.07|19.07|19.07|19.07|19.07|19.07|0
1720431600000|2024-07-08 09:40:00|19.12|19.12|19.1|19.1|19.12|19.12|19.09|19.09|0
1720431900000|2024-07-08 09:45:00|19.11|19.11|19.06|19.06|19.12|19.12|19.06|19.06|0
1720432200000|2024-07-08 09:50:00|19.11|19.11|19.06|19.06|19.11|19.11|19.06|19.06|0
1720432500000|2024-07-08 09:55:00|19.09|19.09|19.06|19.06|19.1|19.1|19.06|19.06|0
1720432800000|2024-07-08 10:00:00|19.05|19.05|19.1|19.1|19.1|19.1|19.05|19.05|0
1720433100000|2024-07-08 10:05:00|19.07|19.07|19.07|19.07|19.07|19.07|19.07|19.07|0
1720433400000|2024-07-08 10:10:00|19.1|19.1|19.1|19.1|19.1|19.1|19.1|19.1|0
1720433700000|2024-07-08 10:15:00|19.11|19.11|19.11|19.11|19.11|19.11|19.11|19.11|0
1720434000000|2024-07-08 10:20:00|19.1|19.1|19.1|19.1|19.1|19.1|19.1|19.1|0
1720434300000|2024-07-08 10:25:00|19.11|19.11|19.1|19.1|19.11|19.11|19.1|19.1|0
1720434600000|2024-07-08 10:30:00|19.11|19.11|19.1|19.1|19.11|19.11|19.1|19.1|0
1720434900000|2024-07-08 10:35:00|19.11|19.11|19.1|19.1|19.12|19.12|19.1|19.1|0
1720435200000|2024-07-08 10:40:00|19.08|19.08|19.08|19.08|19.08|19.08|19.08|19.08|0
1720435500000|2024-07-08 10:45:00|19.07|19.07|19.06|19.06|19.1|19.1|19.06|19.06|0
1720435800000|2024-07-08 10:50:00|19.1|19.1|19.1|19.1|19.1|19.1|19.1|19.1|0
1720436400000|2024-07-08 11:00:00|19.06|19.06|19.05|19.05|19.06|19.06|19.03|19.03|0
1720436700000|2024-07-08 11:05:00|19.03|19.03|19.02|19.02|19.05|19.05|19.02|19.02|0
1720437000000|2024-07-08 11:10:00|19.03|19.03|19.04|19.04|19.04|19.04|19.02|19.02|0
1720437300000|2024-07-08 11:15:00|19.02|19.02|19.06|19.06|19.06|19.06|19.02|19.02|0
1720437600000|2024-07-08 11:20:00|19.05|19.05|19.07|19.07|19.07|19.07|19.05|19.05|0
1720438200000|2024-07-08 11:30:00|19.08|19.08|19.06|19.06|19.08|19.08|19.06|19.06|0
1720438500000|2024-07-08 11:35:00|19.08|19.08|19.09|19.09|19.09|19.09|19.08|19.08|0
1720438800000|2024-07-08 11:40:00|19.07|19.07|19.09|19.09|19.09|19.09|19.07|19.07|0
1720439100000|2024-07-08 11:45:00|19.1|19.1|19.09|19.09|19.1|19.1|19.08|19.08|0
1720439400000|2024-07-08 11:50:00|19.07|19.07|19.07|19.07|19.07|19.07|19.07|19.07|0
1720439700000|2024-07-08 11:55:00|19.06|19.06|19.06|19.06|19.06|19.06|19.06|19.06|0
1720440000000|2024-07-08 12:00:00|19.09|19.09|19.06|19.06|19.09|19.09|19.06|19.06|0
1720440300000|2024-07-08 12:05:00|19.05|19.05|19.05|19.05|19.05|19.05|19.05|19.05|0
1720440600000|2024-07-08 12:10:00|19.08|19.08|19.08|19.08|19.08|19.08|19.08|19.08|0
1720440900000|2024-07-08 12:15:00|19.05|19.05|19.05|19.05|19.05|19.05|19.05|19.05|0
1720441500000|2024-07-08 12:25:00|19.08|19.08|19.09|19.09|19.09|19.09|19.05|19.05|0
1720441800000|2024-07-08 12:30:00|19.1|19.1|19.1|19.1|19.1|19.1|19.1|19.1|0
1720442700000|2024-07-08 12:45:00|19.08|19.08|19.08|19.08|19.08|19.08|19.08|19.08|0
1720443000000|2024-07-08 12:50:00|19.09|19.09|19.07|19.07|19.11|19.11|19.07|19.07|0
1720443300000|2024-07-08 12:55:00|19.1|19.1|19.09|19.09|19.1|19.1|19.09|19.09|0
1720443600000|2024-07-08 13:00:00|19.11|19.11|19.12|19.12|19.12|19.12|19.11|19.11|0
1720443900000|2024-07-08 13:05:00|19.08|19.08|19.05|19.05|19.08|19.08|19.05|19.05|0
1720444200000|2024-07-08 13:10:00|19.07|19.07|19.07|19.07|19.07|19.07|19.07|19.07|0
1720444500000|2024-07-08 13:15:00|19.09|19.09|19.11|19.11|19.11|19.11|19.09|19.09|0
1720444800000|2024-07-08 13:20:00|19.1|19.1|19.14|19.14|19.14|19.14|19.09|19.09|0
1720445100000|2024-07-08 13:25:00|19.09|19.09|18.94|18.94|19.15|19.15|18.94|18.94|0
1720445400000|2024-07-08 13:30:00|18.97|18.97|19.1|19.1|19.11|19.11|18.95|18.95|0
1720445700000|2024-07-08 13:35:00|19.07|19.07|18.91|18.91|19.07|19.07|18.89|18.89|0
1720446000000|2024-07-08 13:40:00|18.9|18.9|18.8|18.8|18.9|18.9|18.74|18.74|0
1720446300000|2024-07-08 13:45:00|18.79|18.79|18.64|18.64|18.79|18.79|18.64|18.64|0
1720446600000|2024-07-08 13:50:00|18.65|18.65|18.65|18.65|18.69|18.69|18.63|18.63|0
1720446900000|2024-07-08 13:55:00|18.66|18.66|18.64|18.64|18.67|18.67|18.63|18.63|0
1720447200000|2024-07-08 14:00:00|18.65|18.65|18.69|18.69|18.79|18.79|18.65|18.65|0
1720447500000|2024-07-08 14:05:00|18.7|18.7|18.79|18.79|18.82|18.82|18.69|18.69|0
1720447800000|2024-07-08 14:10:00|18.78|18.78|18.79|18.79|18.84|18.84|18.73|18.73|0
1720448100000|2024-07-08 14:15:00|18.78|18.78|18.71|18.71|18.79|18.79|18.71|18.71|0
1720448400000|2024-07-08 14:20:00|18.72|18.72|18.73|18.73|18.74|18.74|18.69|18.69|0
1720448700000|2024-07-08 14:25:00|18.72|18.72|18.7|18.7|18.72|18.72|18.69|18.69|0
1720449000000|2024-07-08 14:30:00|18.69|18.69|18.68|18.68|18.72|18.72|18.66|18.66|0
1720449300000|2024-07-08 14:35:00|18.67|18.67|18.71|18.71|18.72|18.72|18.63|18.63|0
1720449600000|2024-07-08 14:40:00|18.7|18.7|18.72|18.72|18.75|18.75|18.7|18.7|0
1720449900000|2024-07-08 14:45:00|18.71|18.71|18.69|18.69|18.72|18.72|18.68|18.68|0
1720450200000|2024-07-08 14:50:00|18.7|18.7|18.67|18.67|18.71|18.71|18.67|18.67|0
1720450500000|2024-07-08 14:55:00|18.66|18.66|18.65|18.65|18.67|18.67|18.62|18.62|0
1720450800000|2024-07-08 15:00:00|18.64|18.64|18.66|18.66|18.69|18.69|18.63|18.63|0
1720451100000|2024-07-08 15:05:00|18.67|18.67|18.67|18.67|18.68|18.68|18.66|18.66|0
1720451400000|2024-07-08 15:10:00|18.66|18.66|18.77|18.77|18.77|18.77|18.66|18.66|0
1720451700000|2024-07-08 15:15:00|18.78|18.78|18.84|18.84|18.88|18.88|18.78|18.78|0
1720452000000|2024-07-08 15:20:00|18.86|18.86|18.87|18.87|18.94|18.94|18.84|18.84|0
1720452300000|2024-07-08 15:25:00|18.86|18.86|18.85|18.85|18.88|18.88|18.85|18.85|0
1720452600000|2024-07-08 15:30:00|18.86|18.86|18.86|18.86|18.87|18.87|18.85|18.85|0
1720452900000|2024-07-08 15:35:00|18.85|18.85|18.79|18.79|18.85|18.85|18.79|18.79|0
1720453200000|2024-07-08 15:40:00|18.78|18.78|18.72|18.72|18.79|18.79|18.72|18.72|0
1720453500000|2024-07-08 15:45:00|18.7|18.7|18.68|18.68|18.71|18.71|18.68|18.68|0
1720453800000|2024-07-08 15:50:00|18.66|18.66|18.69|18.69|18.7|18.7|18.66|18.66|0
1720454100000|2024-07-08 15:55:00|18.71|18.71|18.67|18.67|18.71|18.71|18.65|18.65|0
1720454400000|2024-07-08 16:00:00|18.66|18.66|18.64|18.64|18.67|18.67|18.64|18.64|0
1720454700000|2024-07-08 16:05:00|18.63|18.63|18.62|18.62|18.65|18.65|18.62|18.62|0
1720455000000|2024-07-08 16:10:00|18.6|18.6|18.6|18.6|18.62|18.62|18.58|18.58|0
1720455300000|2024-07-08 16:15:00|18.59|18.59|18.58|18.58|18.6|18.6|18.56|18.56|0
1720455600000|2024-07-08 16:20:00|18.57|18.57|18.56|18.56|18.57|18.57|18.55|18.55|0
1720455900000|2024-07-08 16:25:00|18.57|18.57|18.55|18.55|18.57|18.57|18.55|18.55|0
1720456200000|2024-07-08 16:30:00|18.56|18.56|18.58|18.58|18.59|18.59|18.54|18.54|0
1720456500000|2024-07-08 16:35:00|18.59|18.59|18.68|18.68|18.7|18.7|18.57|18.57|0
1720456800000|2024-07-08 16:40:00|18.69|18.69|18.69|18.69|18.7|18.7|18.68|18.68|0
1720457100000|2024-07-08 16:45:00|18.7|18.7|18.74|18.74|18.75|18.75|18.69|18.69|0
1720457400000|2024-07-08 16:50:00|18.75|18.75|18.77|18.77|18.79|18.79|18.74|18.74|0
1720457700000|2024-07-08 16:55:00|18.78|18.78|18.8|18.8|18.81|18.81|18.77|18.77|0
1720458000000|2024-07-08 17:00:00|18.81|18.81|18.73|18.73|18.81|18.81|18.73|18.73|0
1720458300000|2024-07-08 17:05:00|18.72|18.72|18.65|18.65|18.72|18.72|18.64|18.64|0
1720458600000|2024-07-08 17:10:00|18.64|18.64|18.56|18.56|18.64|18.64|18.56|18.56|0
1720458900000|2024-07-08 17:15:00|18.57|18.57|18.53|18.53|18.57|18.57|18.53|18.53|0
1720459200000|2024-07-08 17:20:00|18.52|18.52|18.39|18.39|18.53|18.53|18.39|18.39|0
1720459500000|2024-07-08 17:25:00|18.4|18.4|18.48|18.48|18.48|18.48|18.4|18.4|0
1720459800000|2024-07-08 17:30:00|18.49|18.49|18.53|18.53|18.53|18.53|18.48|18.48|0
1720460100000|2024-07-08 17:35:00|18.54|18.54|18.53|18.53|18.56|18.56|18.53|18.53|0
1720460400000|2024-07-08 17:40:00|18.54|18.54|18.54|18.54|18.55|18.55|18.51|18.51|0
1720460700000|2024-07-08 17:45:00|18.55|18.55|18.48|18.48|18.56|18.56|18.48|18.48|0
1720461000000|2024-07-08 17:50:00|18.49|18.49|18.51|18.51|18.51|18.51|18.49|18.49|0
1720461300000|2024-07-08 17:55:00|18.5|18.5|18.49|18.49|18.51|18.51|18.47|18.47|0
1720461600000|2024-07-08 18:00:00|18.47|18.47|18.4|18.4|18.47|18.47|18.38|18.38|0
1720461900000|2024-07-08 18:05:00|18.39|18.39|18.41|18.41|18.42|18.42|18.39|18.39|0
1720462200000|2024-07-08 18:10:00|18.4|18.4|18.45|18.45|18.45|18.45|18.39|18.39|0
1720462500000|2024-07-08 18:15:00|18.44|18.44|18.43|18.43|18.45|18.45|18.41|18.41|0
1720462800000|2024-07-08 18:20:00|18.42|18.42|18.45|18.45|18.46|18.46|18.42|18.42|0
1720463100000|2024-07-08 18:25:00|18.46|18.46|18.42|18.42|18.46|18.46|18.42|18.42|0
1720463400000|2024-07-08 18:30:00|18.41|18.41|18.37|18.37|18.41|18.41|18.37|18.37|0
1720463700000|2024-07-08 18:35:00|18.36|18.36|18.38|18.38|18.4|18.4|18.34|18.34|0
1720464000000|2024-07-08 18:40:00|18.37|18.37|18.34|18.34|18.37|18.37|18.32|18.32|0
1720464300000|2024-07-08 18:45:00|18.33|18.33|18.39|18.39|18.39|18.39|18.31|18.31|0
1720464600000|2024-07-08 18:50:00|18.4|18.4|18.4|18.4|18.41|18.41|18.4|18.4|0
1720464900000|2024-07-08 18:55:00|18.42|18.42|18.44|18.44|18.44|18.44|18.42|18.42|0
1720465200000|2024-07-08 19:00:00|18.45|18.45|18.43|18.43|18.46|18.46|18.43|18.43|0
1720465500000|2024-07-08 19:05:00|18.44|18.44|18.46|18.46|18.46|18.46|18.44|18.44|0
1720465800000|2024-07-08 19:10:00|18.47|18.47|18.45|18.45|18.47|18.47|18.44|18.44|0
1720466100000|2024-07-08 19:15:00|18.46|18.46|18.44|18.44|18.46|18.46|18.41|18.41|0
1720466400000|2024-07-08 19:20:00|18.45|18.45|18.47|18.47|18.47|18.47|18.45|18.45|0
1720466700000|2024-07-08 19:25:00|18.46|18.46|18.49|18.49|18.5|18.5|18.46|18.46|0
1720467000000|2024-07-08 19:30:00|18.48|18.48|18.47|18.47|18.49|18.49|18.46|18.46|0
1720467300000|2024-07-08 19:35:00|18.46|18.46|18.45|18.45|18.46|18.46|18.44|18.44|0
1720467600000|2024-07-08 19:40:00|18.46|18.46|18.45|18.45|18.46|18.46|18.44|18.44|0
1720467900000|2024-07-08 19:45:00|18.46|18.46|18.49|18.49|18.5|18.5|18.45|18.45|0
1720468200000|2024-07-08 19:50:00|18.5|18.5|18.46|18.46|18.51|18.51|18.44|18.44|0
1720468500000|2024-07-08 19:55:00|18.47|18.47|18.45|18.45|18.48|18.48|18.44|18.44|0
1720468800000|2024-07-08 20:00:00|18.44|18.44|18.45|18.45|18.45|18.45|18.44|18.44|0
1720469100000|2024-07-08 20:05:00|18.44|18.44|18.43|18.43|18.46|18.46|18.43|18.43|0
1720469700000|2024-07-08 20:15:00|18.44|18.44|18.43|18.43|18.44|18.44|18.43|18.43|0
1720470000000|2024-07-08 20:20:00|18.47|18.47|18.47|18.47|18.47|18.47|18.44|18.44|0
1720470300000|2024-07-08 20:25:00|18.48|18.48|18.48|18.48|18.48|18.48|18.48|18.48|0
1720470600000|2024-07-08 20:30:00|18.47|18.47|18.47|18.47|18.47|18.47|18.47|18.47|0
1720470900000|2024-07-08 20:35:00|18.48|18.48|18.48|18.48|18.48|18.48|18.48|18.48|0
1720471200000|2024-07-08 20:40:00|18.47|18.47|18.47|18.47|18.47|18.47|18.47|18.47|0
1720471500000|2024-07-08 20:45:00|18.49|18.49|18.49|18.49|18.49|18.49|18.49|18.49|0
1720471800000|2024-07-08 20:50:00|18.48|18.48|18.49|18.49|18.49|18.49|18.48|18.48|0
1720472100000|2024-07-08 20:55:00|18.48|18.48|18.48|18.48|18.48|18.48|18.48|18.48|0
1720472400000|2024-07-08 21:00:00|18.47|18.47|18.47|18.47|18.47|18.47|18.47|18.47|0
1720473000000|2024-07-08 21:10:00|18.48|18.48|18.48|18.48|18.48|18.48|18.48|18.48|0
1720473300000|2024-07-08 21:15:00|18.49|18.49|18.5|18.5|18.5|18.5|18.49|18.49|0
1720473600000|2024-07-08 21:20:00|18.49|18.49|18.49|18.49|18.49|18.49|18.49|18.49|0
1720473900000|2024-07-08 21:25:00|18.48|18.48|18.48|18.48|18.48|18.48|18.48|18.48|0
1720474200000|2024-07-08 21:30:00|18.49|18.49|18.47|18.47|18.49|18.49|18.47|18.47|0
1720475100000|2024-07-08 21:45:00|18.48|18.48|18.47|18.47|18.48|18.48|18.47|18.47|0
1720475700000|2024-07-08 21:55:00|18.46|18.46|18.46|18.46|18.47|18.47|18.46|18.46|0
1720476000000|2024-07-08 22:00:00|18.47|18.47|18.47|18.47|18.47|18.47|18.47|18.47|0
1720476300000|2024-07-08 22:05:00|18.46|18.46|18.46|18.46|18.46|18.46|18.46|18.46|0
1720476600000|2024-07-08 22:10:00|18.45|18.45|18.45|18.45|18.45|18.45|18.45|18.45|0
1720476900000|2024-07-08 22:15:00|18.46|18.46|18.46|18.46|18.47|18.47|18.46|18.46|0
1720477200000|2024-07-08 22:20:00|18.47|18.47|18.47|18.47|18.47|18.47|18.47|18.47|0
1720478100000|2024-07-08 22:35:00|18.46|18.46|18.46|18.46|18.47|18.47|18.46|18.46|0
1720479300000|2024-07-08 22:55:00|18.45|18.45|18.45|18.45|18.45|18.45|18.45|18.45|0
1720479600000|2024-07-08 23:00:00|18.46|18.46|18.47|18.47|18.47|18.47|18.46|18.46|0
1720479900000|2024-07-08 23:05:00|18.49|18.49|18.49|18.49|18.49|18.49|18.49|18.49|0
1720481100000|2024-07-08 23:25:00|18.48|18.48|18.48|18.48|18.48|18.48|18.48|18.48|0
1720481400000|2024-07-08 23:30:00|18.49|18.49|18.49|18.49|18.49|18.49|18.49|18.49|0
1720482300000|2024-07-08 23:45:00|18.48|18.48|18.48|18.48|18.48|18.48|18.48|18.48|0
1720482600000|2024-07-08 23:50:00|18.49|18.49|18.49|18.49|18.49|18.49|18.48|18.48|0
1720512000000|2024-07-09 08:00:00|18.75|18.75|18.59|18.59|18.75|18.75|18.54|18.54|0
1720512600000|2024-07-09 08:10:00|18.58|18.58|18.58|18.58|18.59|18.59|18.58|18.58|0
1720512900000|2024-07-09 08:15:00|18.61|18.61|18.62|18.62|18.68|18.68|18.61|18.61|0
1720513200000|2024-07-09 08:20:00|18.63|18.63|18.63|18.63|18.63|18.63|18.63|18.63|0
1720513500000|2024-07-09 08:25:00|18.64|18.64|18.63|18.63|18.64|18.64|18.63|18.63|0
1720513800000|2024-07-09 08:30:00|18.6|18.6|18.63|18.63|18.63|18.63|18.59|18.59|0
1720514100000|2024-07-09 08:35:00|18.6|18.6|18.59|18.59|18.63|18.63|18.59|18.59|0
1720514400000|2024-07-09 08:40:00|18.63|18.63|18.6|18.6|18.63|18.63|18.6|18.6|0
1720514700000|2024-07-09 08:45:00|18.62|18.62|18.62|18.62|18.62|18.62|18.62|18.62|0
1720515000000|2024-07-09 08:50:00|18.63|18.63|18.62|18.62|18.63|18.63|18.62|18.62|0
1720515300000|2024-07-09 08:55:00|18.63|18.63|18.62|18.62|18.64|18.64|18.62|18.62|0
1720515600000|2024-07-09 09:00:00|18.63|18.63|18.63|18.63|18.63|18.63|18.63|18.63|0
1720515900000|2024-07-09 09:05:00|18.62|18.62|18.62|18.62|18.62|18.62|18.62|18.62|0
1720516500000|2024-07-09 09:15:00|18.64|18.64|18.64|18.64|18.64|18.64|18.64|18.64|0
1720517400000|2024-07-09 09:30:00|18.61|18.61|18.61|18.61|18.61|18.61|18.61|18.61|0
1720517700000|2024-07-09 09:35:00|18.62|18.62|18.62|18.62|18.62|18.62|18.62|18.62|0
1720518000000|2024-07-09 09:40:00|18.59|18.59|18.59|18.59|18.59|18.59|18.59|18.59|0
1720518600000|2024-07-09 09:50:00|18.58|18.58|18.58|18.58|18.58|18.58|18.58|18.58|0
1720518900000|2024-07-09 09:55:00|18.61|18.61|18.61|18.61|18.61|18.61|18.61|18.61|0
1720519500000|2024-07-09 10:05:00|18.6|18.6|18.65|18.65|18.65|18.65|18.6|18.6|0
1720519800000|2024-07-09 10:10:00|18.62|18.62|18.62|18.62|18.62|18.62|18.62|18.62|0
1720520100000|2024-07-09 10:15:00|18.61|18.61|18.59|18.59|18.61|18.61|18.58|18.58|0
1720520400000|2024-07-09 10:20:00|18.58|18.58|18.59|18.59|18.6|18.6|18.58|18.58|0
1720520700000|2024-07-09 10:25:00|18.6|18.6|18.6|18.6|18.6|18.6|18.6|18.6|0
1720521000000|2024-07-09 10:30:00|18.62|18.62|18.62|18.62|18.62|18.62|18.6|18.6|0
1720521300000|2024-07-09 10:35:00|18.6|18.6|18.6|18.6|18.6|18.6|18.6|18.6|0
1720521600000|2024-07-09 10:40:00|18.61|18.61|18.6|18.6|18.61|18.61|18.6|18.6|0
1720521900000|2024-07-09 10:45:00|18.62|18.62|18.61|18.61|18.62|18.62|18.61|18.61|0
1720522200000|2024-07-09 10:50:00|18.62|18.62|18.62|18.62|18.62|18.62|18.62|18.62|0
1720522500000|2024-07-09 10:55:00|18.61|18.61|18.6|18.6|18.61|18.61|18.6|18.6|0
1720522800000|2024-07-09 11:00:00|18.62|18.62|18.61|18.61|18.62|18.62|18.61|18.61|0
1720523100000|2024-07-09 11:05:00|18.63|18.63|18.58|18.58|18.63|18.63|18.58|18.58|0
1720523700000|2024-07-09 11:15:00|18.57|18.57|18.56|18.56|18.59|18.59|18.56|18.56|0
1720524600000|2024-07-09 11:30:00|18.59|18.59|18.59|18.59|18.59|18.59|18.59|18.59|0
1720524900000|2024-07-09 11:35:00|18.58|18.58|18.58|18.58|18.59|18.59|18.57|18.57|0
1720525200000|2024-07-09 11:40:00|18.59|18.59|18.59|18.59|18.59|18.59|18.59|18.59|0
1720525500000|2024-07-09 11:45:00|18.58|18.58|18.58|18.58|18.58|18.58|18.55|18.55|0
1720525800000|2024-07-09 11:50:00|18.56|18.56|18.56|18.56|18.58|18.58|18.56|18.56|0
1720526100000|2024-07-09 11:55:00|18.58|18.58|18.58|18.58|18.58|18.58|18.55|18.55|0
1720526400000|2024-07-09 12:00:00|18.55|18.55|18.55|18.55|18.55|18.55|18.55|18.55|0
1720527300000|2024-07-09 12:15:00|18.53|18.53|18.53|18.53|18.53|18.53|18.53|18.53|0
1720527600000|2024-07-09 12:20:00|18.55|18.55|18.53|18.53|18.55|18.55|18.53|18.53|0
1720527900000|2024-07-09 12:25:00|18.54|18.54|18.54|18.54|18.54|18.54|18.54|18.54|0
1720528200000|2024-07-09 12:30:00|18.52|18.52|18.51|18.51|18.52|18.52|18.51|18.51|0
1720528500000|2024-07-09 12:35:00|18.5|18.5|18.5|18.5|18.53|18.53|18.5|18.5|0
1720528800000|2024-07-09 12:40:00|18.51|18.51|18.49|18.49|18.53|18.53|18.49|18.49|0
1720529100000|2024-07-09 12:45:00|18.5|18.5|18.51|18.51|18.51|18.51|18.5|18.5|0
1720529400000|2024-07-09 12:50:00|18.5|18.5|18.49|18.49|18.5|18.5|18.49|18.49|0
1720529700000|2024-07-09 12:55:00|18.51|18.51|18.5|18.5|18.51|18.51|18.49|18.49|0
1720530000000|2024-07-09 13:00:00|18.51|18.51|18.49|18.49|18.52|18.52|18.49|18.49|0
1720530600000|2024-07-09 13:10:00|18.52|18.52|18.53|18.53|18.53|18.53|18.52|18.52|0
1720530900000|2024-07-09 13:15:00|18.5|18.5|18.52|18.52|18.52|18.52|18.5|18.5|0
1720531200000|2024-07-09 13:20:00|18.53|18.53|18.56|18.56|18.56|18.56|18.53|18.53|0
1720531500000|2024-07-09 13:25:00|18.57|18.57|18.55|18.55|18.58|18.58|18.55|18.55|0
1720531800000|2024-07-09 13:30:00|18.59|18.59|18.54|18.54|18.65|18.65|18.53|18.53|0
1720532100000|2024-07-09 13:35:00|18.55|18.55|18.59|18.59|18.7|18.7|18.55|18.55|0
1720532400000|2024-07-09 13:40:00|18.6|18.6|18.63|18.63|18.67|18.67|18.59|18.59|0
1720532700000|2024-07-09 13:45:00|18.62|18.62|18.62|18.62|18.7|18.7|18.59|18.59|0
1720533000000|2024-07-09 13:50:00|18.63|18.63|18.72|18.72|18.73|18.73|18.6|18.6|0
1720533300000|2024-07-09 13:55:00|18.7|18.7|18.78|18.78|18.83|18.83|18.67|18.67|0
1720533600000|2024-07-09 14:00:00|18.84|18.84|18.83|18.83|18.89|18.89|18.82|18.82|0
1720533900000|2024-07-09 14:05:00|18.8|18.8|18.73|18.73|18.8|18.8|18.73|18.73|0
1720534200000|2024-07-09 14:10:00|18.74|18.74|18.85|18.85|18.85|18.85|18.74|18.74|0
1720534500000|2024-07-09 14:15:00|18.84|18.84|18.84|18.84|18.89|18.89|18.84|18.84|0
1720534800000|2024-07-09 14:20:00|18.86|18.86|18.89|18.89|18.92|18.92|18.84|18.84|0
1720535100000|2024-07-09 14:25:00|18.9|18.9|18.88|18.88|18.93|18.93|18.83|18.83|0
1720535400000|2024-07-09 14:30:00|18.86|18.86|18.92|18.92|18.92|18.92|18.8|18.8|0
1720535700000|2024-07-09 14:35:00|18.9|18.9|18.97|18.97|18.98|18.98|18.89|18.89|0
1720536000000|2024-07-09 14:40:00|18.98|18.98|18.96|18.96|18.98|18.98|18.93|18.93|0
1720536300000|2024-07-09 14:45:00|18.95|18.95|18.89|18.89|18.95|18.95|18.87|18.87|0
1720536600000|2024-07-09 14:50:00|18.88|18.88|18.92|18.92|18.92|18.92|18.86|18.86|0
1720536900000|2024-07-09 14:55:00|18.94|18.94|18.97|18.97|18.98|18.98|18.9|18.9|0
1720537200000|2024-07-09 15:00:00|18.98|18.98|19.05|19.05|19.07|19.07|18.97|18.97|0
1720537500000|2024-07-09 15:05:00|19.06|19.06|19.09|19.09|19.09|19.09|18.98|18.98|0
1720537800000|2024-07-09 15:10:00|19.08|19.08|19.06|19.06|19.12|19.12|19|19|0
1720538100000|2024-07-09 15:15:00|19.05|19.05|19.06|19.06|19.06|19.06|19.03|19.03|0
1720538400000|2024-07-09 15:20:00|19.05|19.05|19.05|19.05|19.05|19.05|19.01|19.01|0
1720538700000|2024-07-09 15:25:00|19.04|19.04|19.03|19.03|19.05|19.05|19.02|19.02|0
1720539000000|2024-07-09 15:30:00|19.05|19.05|19.16|19.16|19.16|19.16|19.05|19.05|0
1720539300000|2024-07-09 15:35:00|19.17|19.17|19.13|19.13|19.2|19.2|19.13|19.13|0
1720539600000|2024-07-09 15:40:00|19.14|19.14|19.15|19.15|19.17|19.17|19.14|19.14|0
1720539900000|2024-07-09 15:45:00|19.14|19.14|19.16|19.16|19.16|19.16|19.12|19.12|0
1720540200000|2024-07-09 15:50:00|19.17|19.17|19.16|19.16|19.17|19.17|19.14|19.14|0
1720540500000|2024-07-09 15:55:00|19.15|19.15|19.21|19.21|19.23|19.23|19.15|19.15|0
1720540800000|2024-07-09 16:00:00|19.22|19.22|19.27|19.27|19.27|19.27|19.2|19.2|0
1720541100000|2024-07-09 16:05:00|19.28|19.28|19.39|19.39|19.41|19.41|19.27|19.27|0
1720541400000|2024-07-09 16:10:00|19.4|19.4|19.35|19.35|19.44|19.44|19.35|19.35|0
1720541700000|2024-07-09 16:15:00|19.36|19.36|19.4|19.4|19.41|19.41|19.35|19.35|0
1720542000000|2024-07-09 16:20:00|19.39|19.39|19.4|19.4|19.43|19.43|19.39|19.39|0
1720542300000|2024-07-09 16:25:00|19.42|19.42|19.29|19.29|19.42|19.42|19.29|19.29|0
1720542600000|2024-07-09 16:30:00|19.3|19.3|19.21|19.21|19.31|19.31|19.2|19.2|0
1720542900000|2024-07-09 16:35:00|19.22|19.22|19.2|19.2|19.25|19.25|19.16|19.16|0
1720543200000|2024-07-09 16:40:00|19.21|19.21|19.27|19.27|19.27|19.27|19.21|19.21|0
1720543500000|2024-07-09 16:45:00|19.26|19.26|19.17|19.17|19.26|19.26|19.15|19.15|0
1720543800000|2024-07-09 16:50:00|19.16|19.16|19.16|19.16|19.17|19.17|19.14|19.14|0
1720544100000|2024-07-09 16:55:00|19.15|19.15|19.17|19.17|19.18|19.18|19.15|19.15|0
1720544400000|2024-07-09 17:00:00|19.16|19.16|19.18|19.18|19.19|19.19|19.13|19.13|0
1720544700000|2024-07-09 17:05:00|19.17|19.17|19.22|19.22|19.23|19.23|19.17|19.17|0
1720545000000|2024-07-09 17:10:00|19.21|19.21|19.18|19.18|19.21|19.21|19.18|19.18|0
1720545300000|2024-07-09 17:15:00|19.19|19.19|19.05|19.05|19.19|19.19|19.01|19.01|0
1720545600000|2024-07-09 17:20:00|19.06|19.06|19|19|19.06|19.06|19|19|0
1720545900000|2024-07-09 17:25:00|18.99|18.99|18.96|18.96|19.02|19.02|18.96|18.96|0
1720546200000|2024-07-09 17:30:00|18.95|18.95|18.96|18.96|18.98|18.98|18.94|18.94|0
1720546500000|2024-07-09 17:35:00|18.95|18.95|18.89|18.89|18.95|18.95|18.89|18.89|0
1720546800000|2024-07-09 17:40:00|18.9|18.9|18.85|18.85|18.91|18.91|18.84|18.84|0
1720547100000|2024-07-09 17:45:00|18.84|18.84|18.85|18.85|18.88|18.88|18.84|18.84|0
1720547400000|2024-07-09 17:50:00|18.84|18.84|18.85|18.85|18.87|18.87|18.84|18.84|0
1720547700000|2024-07-09 17:55:00|18.86|18.86|18.87|18.87|18.88|18.88|18.84|18.84|0
1720548000000|2024-07-09 18:00:00|18.88|18.88|18.85|18.85|18.88|18.88|18.82|18.82|0
1720548300000|2024-07-09 18:05:00|18.84|18.84|18.9|18.9|18.9|18.9|18.84|18.84|0
1720548600000|2024-07-09 18:10:00|18.91|18.91|18.87|18.87|18.92|18.92|18.86|18.86|0
1720548900000|2024-07-09 18:15:00|18.88|18.88|18.92|18.92|18.92|18.92|18.87|18.87|0
1720549200000|2024-07-09 18:20:00|18.94|18.94|18.88|18.88|18.96|18.96|18.86|18.86|0
1720549500000|2024-07-09 18:25:00|18.89|18.89|18.89|18.89|18.93|18.93|18.88|18.88|0
1720549800000|2024-07-09 18:30:00|18.9|18.9|18.94|18.94|18.95|18.95|18.89|18.89|0
1720550100000|2024-07-09 18:35:00|18.93|18.93|18.94|18.94|18.94|18.94|18.93|18.93|0
1720550400000|2024-07-09 18:40:00|18.93|18.93|18.97|18.97|18.98|18.98|18.93|18.93|0
1720550700000|2024-07-09 18:45:00|18.96|18.96|18.98|18.98|18.99|18.99|18.96|18.96|0
1720551000000|2024-07-09 18:50:00|18.97|18.97|18.95|18.95|18.97|18.97|18.95|18.95|0
1720551300000|2024-07-09 18:55:00|18.94|18.94|18.95|18.95|18.95|18.95|18.94|18.94|0
1720551600000|2024-07-09 19:00:00|18.94|18.94|18.94|18.94|18.95|18.95|18.93|18.93|0
1720551900000|2024-07-09 19:05:00|18.93|18.93|18.93|18.93|18.94|18.94|18.91|18.91|0
1720552200000|2024-07-09 19:10:00|18.92|18.92|18.93|18.93|18.94|18.94|18.92|18.92|0
1720552500000|2024-07-09 19:15:00|18.94|18.94|18.92|18.92|18.94|18.94|18.91|18.91|0
1720552800000|2024-07-09 19:20:00|18.91|18.91|18.91|18.91|18.92|18.92|18.89|18.89|0
1720553100000|2024-07-09 19:25:00|18.9|18.9|18.92|18.92|18.93|18.93|18.9|18.9|0
1720553400000|2024-07-09 19:30:00|18.9|18.9|18.89|18.89|18.91|18.91|18.86|18.86|0
1720553700000|2024-07-09 19:35:00|18.88|18.88|18.93|18.93|18.93|18.93|18.88|18.88|0
1720554000000|2024-07-09 19:40:00|18.92|18.92|18.98|18.98|18.99|18.99|18.91|18.91|0
1720554300000|2024-07-09 19:45:00|18.97|18.97|18.9|18.9|18.97|18.97|18.9|18.9|0
1720554600000|2024-07-09 19:50:00|18.89|18.89|18.93|18.93|18.94|18.94|18.88|18.88|0
1720554900000|2024-07-09 19:55:00|18.91|18.91|18.88|18.88|18.92|18.92|18.84|18.84|0
1720555200000|2024-07-09 20:00:00|18.89|18.89|18.9|18.9|18.9|18.9|18.86|18.86|0
1720555500000|2024-07-09 20:05:00|18.89|18.89|18.89|18.89|18.89|18.89|18.89|18.89|0
1720556100000|2024-07-09 20:15:00|18.88|18.88|18.88|18.88|18.88|18.88|18.88|18.88|0
1720556400000|2024-07-09 20:20:00|18.87|18.87|18.94|18.94|18.94|18.94|18.86|18.86|0
1720556700000|2024-07-09 20:25:00|18.92|18.92|18.93|18.93|18.93|18.93|18.92|18.92|0
1720557000000|2024-07-09 20:30:00|18.89|18.89|18.89|18.89|18.93|18.93|18.89|18.89|0
1720558200000|2024-07-09 20:50:00|18.88|18.88|18.88|18.88|18.88|18.88|18.88|18.88|0
1720558500000|2024-07-09 20:55:00|18.89|18.89|18.89|18.89|18.89|18.89|18.89|18.89|0
1720559100000|2024-07-09 21:05:00|18.88|18.88|18.88|18.88|18.88|18.88|18.88|18.88|0
1720559400000|2024-07-09 21:10:00|18.89|18.89|18.89|18.89|18.89|18.89|18.89|18.89|0
1720559700000|2024-07-09 21:15:00|18.91|18.91|18.91|18.91|18.91|18.91|18.91|18.91|0
1720560300000|2024-07-09 21:25:00|18.9|18.9|18.88|18.88|18.9|18.9|18.88|18.88|0
1720560600000|2024-07-09 21:30:00|18.89|18.89|18.89|18.89|18.89|18.89|18.89|18.89|0
1720561200000|2024-07-09 21:40:00|18.88|18.88|18.87|18.87|18.88|18.88|18.87|18.87|0
1720562100000|2024-07-09 21:55:00|18.88|18.88|18.88|18.88|18.88|18.88|18.88|18.88|0
1720563300000|2024-07-09 22:15:00|18.89|18.89|18.89|18.89|18.89|18.89|18.89|18.89|0
1720564800000|2024-07-09 22:40:00|18.91|18.91|18.91|18.91|18.91|18.91|18.91|18.91|0
1720565400000|2024-07-09 22:50:00|18.93|18.93|18.94|18.94|18.94|18.94|18.93|18.93|0
1720566300000|2024-07-09 23:05:00|18.95|18.95|18.97|18.97|18.97|18.97|18.95|18.95|0
1720568700000|2024-07-09 23:45:00|18.98|18.98|18.99|18.99|18.99|18.99|18.98|18.98|0
1720569000000|2024-07-09 23:50:00|18.97|18.97|18.97|18.97|18.97|18.97|18.97|18.97|0
1720569300000|2024-07-09 23:55:00|18.94|18.94|18.94|18.94|18.94|18.94|18.94|18.94|0
1720598400000|2024-07-10 08:00:00|19.04|19.04|19.02|19.02|19.04|19.04|18.97|18.97|0
1720599000000|2024-07-10 08:10:00|19.03|19.03|19.03|19.03|19.03|19.03|19.03|19.03|0
1720600200000|2024-07-10 08:30:00|19.04|19.04|19.02|19.02|19.04|19.04|19.02|19.02|0
1720600500000|2024-07-10 08:35:00|19|19|19|19|19|19|19|19|0
1720601700000|2024-07-10 08:55:00|18.99|18.99|18.99|18.99|18.99|18.99|18.99|18.99|0
1720602300000|2024-07-10 09:05:00|19.03|19.03|19.04|19.04|19.04|19.04|19.03|19.03|0
1720602600000|2024-07-10 09:10:00|19.05|19.05|19.02|19.02|19.05|19.05|19.02|19.02|0
1720603200000|2024-07-10 09:20:00|19.05|19.05|19.05|19.05|19.05|19.05|19.05|19.05|0
1720604100000|2024-07-10 09:35:00|19.01|19.01|19.01|19.01|19.01|19.01|19.01|19.01|0
1720604400000|2024-07-10 09:40:00|18.98|18.98|18.98|18.98|18.98|18.98|18.98|18.98|0
1720604700000|2024-07-10 09:45:00|19.04|19.04|19.04|19.04|19.04|19.04|19.04|19.04|0
1720605000000|2024-07-10 09:50:00|19.05|19.05|19.05|19.05|19.05|19.05|19.05|19.05|0
1720605300000|2024-07-10 09:55:00|19.04|19.04|19.04|19.04|19.04|19.04|19.04|19.04|0
1720605600000|2024-07-10 10:00:00|19.05|19.05|19.05|19.05|19.05|19.05|19.05|19.05|0
1720605900000|2024-07-10 10:05:00|19|19|19|19|19|19|19|19|0
1720606500000|2024-07-10 10:15:00|18.99|18.99|18.99|18.99|18.99|18.99|18.99|18.99|0
1720607100000|2024-07-10 10:25:00|19|19|19|19|19|19|19|19|0
1720607400000|2024-07-10 10:30:00|18.99|18.99|18.99|18.99|18.99|18.99|18.99|18.99|0
1720607700000|2024-07-10 10:35:00|19.03|19.03|19.03|19.03|19.03|19.03|19.03|19.03|0
1720608300000|2024-07-10 10:45:00|19.04|19.04|19.04|19.04|19.04|19.04|19.04|19.04|0
1720609200000|2024-07-10 11:00:00|19|19|19.03|19.03|19.04|19.04|19|19|0
1720609500000|2024-07-10 11:05:00|19.01|19.01|19.01|19.01|19.01|19.01|19.01|19.01|0
1720610400000|2024-07-10 11:20:00|19.04|19.04|19.04|19.04|19.04|19.04|19.04|19.04|0
1720610700000|2024-07-10 11:25:00|19.05|19.05|19.05|19.05|19.05|19.05|19.05|19.05|0
1720611000000|2024-07-10 11:30:00|19.04|19.04|19.04|19.04|19.05|19.05|19.04|19.04|0
1720611300000|2024-07-10 11:35:00|19.05|19.05|19.05|19.05|19.05|19.05|19.05|19.05|0
1720611900000|2024-07-10 11:45:00|19.04|19.04|19.05|19.05|19.05|19.05|19.04|19.04|0
1720612200000|2024-07-10 11:50:00|19.07|19.07|19.07|19.07|19.07|19.07|19.07|19.07|0
1720612500000|2024-07-10 11:55:00|19.05|19.05|19.07|19.07|19.07|19.07|19.05|19.05|0
1720612800000|2024-07-10 12:00:00|19.05|19.05|19.05|19.05|19.05|19.05|19.05|19.05|0
1720613100000|2024-07-10 12:05:00|19.04|19.04|19.04|19.04|19.04|19.04|19.04|19.04|0
1720613700000|2024-07-10 12:15:00|19.05|19.05|19.05|19.05|19.07|19.07|19.05|19.05|0
1720615200000|2024-07-10 12:40:00|19.01|19.01|19|19|19.01|19.01|19|19|0
1720615500000|2024-07-10 12:45:00|18.97|18.97|18.97|18.97|18.97|18.97|18.97|18.97|0
1720615800000|2024-07-10 12:50:00|19|19|19|19|19|19|19|19|0
1720616100000|2024-07-10 12:55:00|19.01|19.01|19.01|19.01|19.04|19.04|19.01|19.01|0
1720616400000|2024-07-10 13:00:00|19.03|19.03|19.03|19.03|19.03|19.03|19.03|19.03|0
1720616700000|2024-07-10 13:05:00|19.04|19.04|18.98|18.98|19.04|19.04|18.98|18.98|0
1720617000000|2024-07-10 13:10:00|19.01|19.01|19|19|19.01|19.01|19|19|0
1720617600000|2024-07-10 13:20:00|18.98|18.98|19.01|19.01|19.02|19.02|18.98|18.98|0
1720617900000|2024-07-10 13:25:00|19.05|19.05|18.98|18.98|19.06|19.06|18.98|18.98|0
1720618200000|2024-07-10 13:30:00|19.03|19.03|18.89|18.89|19.04|19.04|18.87|18.87|0
1720618500000|2024-07-10 13:35:00|18.9|18.9|19.03|19.03|19.03|19.03|18.89|18.89|0
1720618800000|2024-07-10 13:40:00|19.02|19.02|18.99|18.99|19.09|19.09|18.98|18.98|0
1720619100000|2024-07-10 13:45:00|19|19|18.91|18.91|19.05|19.05|18.9|18.9|0
1720619400000|2024-07-10 13:50:00|18.9|18.9|19|19|19|19|18.89|18.89|0
1720619700000|2024-07-10 13:55:00|18.99|18.99|18.99|18.99|19.01|19.01|18.91|18.91|0
1720620000000|2024-07-10 14:00:00|19|19|19.03|19.03|19.11|19.11|18.99|18.99|0
1720620300000|2024-07-10 14:05:00|19.01|19.01|19.05|19.05|19.07|19.07|18.99|18.99|0
1720620600000|2024-07-10 14:10:00|19.06|19.06|19.03|19.03|19.06|19.06|18.98|18.98|0
1720620900000|2024-07-10 14:15:00|19.05|19.05|19.01|19.01|19.05|19.05|18.99|18.99|0
1720621200000|2024-07-10 14:20:00|19.02|19.02|19.03|19.03|19.05|19.05|18.98|18.98|0
1720621500000|2024-07-10 14:25:00|19.04|19.04|18.97|18.97|19.04|19.04|18.97|18.97|0
1720621800000|2024-07-10 14:30:00|18.98|18.98|18.92|18.92|18.98|18.98|18.91|18.91|0
1720622100000|2024-07-10 14:35:00|18.91|18.91|18.77|18.77|18.91|18.91|18.74|18.74|0
1720622400000|2024-07-10 14:40:00|18.78|18.78|18.77|18.77|18.8|18.8|18.74|18.74|0
1720622700000|2024-07-10 14:45:00|18.76|18.76|18.72|18.72|18.77|18.77|18.69|18.69|0
1720623000000|2024-07-10 14:50:00|18.71|18.71|18.71|18.71|18.76|18.76|18.7|18.7|0
1720623300000|2024-07-10 14:55:00|18.7|18.7|18.63|18.63|18.72|18.72|18.63|18.63|0
1720623600000|2024-07-10 15:00:00|18.62|18.62|18.53|18.53|18.64|18.64|18.52|18.52|0
1720623900000|2024-07-10 15:05:00|18.52|18.52|18.46|18.46|18.53|18.53|18.45|18.45|0
1720624200000|2024-07-10 15:10:00|18.47|18.47|18.5|18.5|18.54|18.54|18.46|18.46|0
1720624500000|2024-07-10 15:15:00|18.49|18.49|18.55|18.55|18.58|18.58|18.49|18.49|0
1720624800000|2024-07-10 15:20:00|18.56|18.56|18.51|18.51|18.56|18.56|18.51|18.51|0
1720625100000|2024-07-10 15:25:00|18.52|18.52|18.53|18.53|18.54|18.54|18.51|18.51|0
1720625400000|2024-07-10 15:30:00|18.52|18.52|18.53|18.53|18.55|18.55|18.51|18.51|0
1720625700000|2024-07-10 15:35:00|18.54|18.54|18.54|18.54|18.57|18.57|18.52|18.52|0
1720626000000|2024-07-10 15:40:00|18.55|18.55|18.63|18.63|18.63|18.63|18.54|18.54|0
1720626300000|2024-07-10 15:45:00|18.62|18.62|18.64|18.64|18.64|18.64|18.59|18.59|0
1720626600000|2024-07-10 15:50:00|18.63|18.63|18.61|18.61|18.64|18.64|18.6|18.6|0
1720626900000|2024-07-10 15:55:00|18.6|18.6|18.7|18.7|18.71|18.71|18.6|18.6|0
1720627200000|2024-07-10 16:00:00|18.67|18.67|18.49|18.49|18.68|18.68|18.47|18.47|0
1720627500000|2024-07-10 16:05:00|18.48|18.48|18.52|18.52|18.53|18.53|18.48|18.48|0
1720627800000|2024-07-10 16:10:00|18.51|18.51|18.56|18.56|18.56|18.56|18.51|18.51|0
1720628100000|2024-07-10 16:15:00|18.58|18.58|18.58|18.58|18.59|18.59|18.57|18.57|0
1720628400000|2024-07-10 16:20:00|18.57|18.57|18.64|18.64|18.64|18.64|18.57|18.57|0
1720628700000|2024-07-10 16:25:00|18.62|18.62|18.64|18.64|18.66|18.66|18.62|18.62|0
1720629000000|2024-07-10 16:30:00|18.63|18.63|18.59|18.59|18.63|18.63|18.59|18.59|0
1720629300000|2024-07-10 16:35:00|18.6|18.6|18.61|18.61|18.66|18.66|18.6|18.6|0
1720629600000|2024-07-10 16:40:00|18.62|18.62|18.64|18.64|18.64|18.64|18.61|18.61|0
1720629900000|2024-07-10 16:45:00|18.65|18.65|18.67|18.67|18.69|18.69|18.63|18.63|0
1720630200000|2024-07-10 16:50:00|18.68|18.68|18.64|18.64|18.7|18.7|18.64|18.64|0
1720630500000|2024-07-10 16:55:00|18.63|18.63|18.64|18.64|18.64|18.64|18.62|18.62|0
1720630800000|2024-07-10 17:00:00|18.65|18.65|18.67|18.67|18.69|18.69|18.64|18.64|0
1720631100000|2024-07-10 17:05:00|18.68|18.68|18.66|18.66|18.68|18.68|18.66|18.66|0
1720631400000|2024-07-10 17:10:00|18.67|18.67|18.69|18.69|18.69|18.69|18.66|18.66|0
1720631700000|2024-07-10 17:15:00|18.68|18.68|18.64|18.64|18.68|18.68|18.64|18.64|0
1720632000000|2024-07-10 17:20:00|18.65|18.65|18.62|18.62|18.65|18.65|18.61|18.61|0
1720632300000|2024-07-10 17:25:00|18.61|18.61|18.6|18.6|18.62|18.62|18.59|18.59|0
1720632600000|2024-07-10 17:30:00|18.61|18.61|18.64|18.64|18.64|18.64|18.6|18.6|0
1720632900000|2024-07-10 17:35:00|18.65|18.65|18.67|18.67|18.67|18.67|18.64|18.64|0
1720633200000|2024-07-10 17:40:00|18.66|18.66|18.65|18.65|18.69|18.69|18.64|18.64|0
1720633500000|2024-07-10 17:45:00|18.66|18.66|18.65|18.65|18.66|18.66|18.64|18.64|0
1720633800000|2024-07-10 17:50:00|18.64|18.64|18.66|18.66|18.66|18.66|18.64|18.64|0
1720634100000|2024-07-10 17:55:00|18.65|18.65|18.64|18.64|18.66|18.66|18.63|18.63|0
1720634400000|2024-07-10 18:00:00|18.65|18.65|18.65|18.65|18.65|18.65|18.65|18.65|0
1720634700000|2024-07-10 18:05:00|18.66|18.66|18.64|18.64|18.66|18.66|18.64|18.64|0
1720635000000|2024-07-10 18:10:00|18.65|18.65|18.65|18.65|18.65|18.65|18.64|18.64|0
1720635300000|2024-07-10 18:15:00|18.64|18.64|18.63|18.63|18.66|18.66|18.63|18.63|0
1720635600000|2024-07-10 18:20:00|18.62|18.62|18.62|18.62|18.63|18.63|18.61|18.61|0
1720635900000|2024-07-10 18:25:00|18.63|18.63|18.57|18.57|18.64|18.64|18.57|18.57|0
1720636200000|2024-07-10 18:30:00|18.56|18.56|18.58|18.58|18.59|18.59|18.56|18.56|0
1720636500000|2024-07-10 18:35:00|18.59|18.59|18.59|18.59|18.59|18.59|18.57|18.57|0
1720636800000|2024-07-10 18:40:00|18.58|18.58|18.59|18.59|18.59|18.59|18.58|18.58|0
1720637100000|2024-07-10 18:45:00|18.58|18.58|18.57|18.57|18.59|18.59|18.57|18.57|0
1720637400000|2024-07-10 18:50:00|18.58|18.58|18.55|18.55|18.58|18.58|18.55|18.55|0
1720637700000|2024-07-10 18:55:00|18.56|18.56|18.59|18.59|18.59|18.59|18.55|18.55|0
1720638000000|2024-07-10 19:00:00|18.58|18.58|18.52|18.52|18.58|18.58|18.52|18.52|0
1720638300000|2024-07-10 19:05:00|18.51|18.51|18.51|18.51|18.51|18.51|18.49|18.49|0
1720638600000|2024-07-10 19:10:00|18.5|18.5|18.5|18.5|18.51|18.51|18.47|18.47|0
1720638900000|2024-07-10 19:15:00|18.49|18.49|18.51|18.51|18.52|18.52|18.48|18.48|0
1720639200000|2024-07-10 19:20:00|18.5|18.5|18.48|18.48|18.51|18.51|18.48|18.48|0
1720639500000|2024-07-10 19:25:00|18.49|18.49|18.51|18.51|18.51|18.51|18.49|18.49|0
1720639800000|2024-07-10 19:30:00|18.52|18.52|18.56|18.56|18.56|18.56|18.51|18.51|0
1720640100000|2024-07-10 19:35:00|18.55|18.55|18.52|18.52|18.56|18.56|18.52|18.52|0
1720640400000|2024-07-10 19:40:00|18.53|18.53|18.55|18.55|18.57|18.57|18.53|18.53|0
1720640700000|2024-07-10 19:45:00|18.56|18.56|18.61|18.61|18.61|18.61|18.56|18.56|0
1720641000000|2024-07-10 19:50:00|18.62|18.62|18.66|18.66|18.66|18.66|18.62|18.62|0
1720641300000|2024-07-10 19:55:00|18.65|18.65|18.64|18.64|18.66|18.66|18.64|18.64|0
1720641600000|2024-07-10 20:00:00|18.61|18.61|18.59|18.59|18.61|18.61|18.59|18.59|0
1720641900000|2024-07-10 20:05:00|18.61|18.61|18.63|18.63|18.65|18.65|18.61|18.61|0
1720642200000|2024-07-10 20:10:00|18.6|18.6|18.63|18.63|18.63|18.63|18.6|18.6|0
1720642500000|2024-07-10 20:15:00|18.61|18.61|18.64|18.64|18.64|18.64|18.61|18.61|0
1720642800000|2024-07-10 20:20:00|18.63|18.63|18.64|18.64|18.65|18.65|18.63|18.63|0
1720643100000|2024-07-10 20:25:00|18.65|18.65|18.65|18.65|18.65|18.65|18.65|18.65|0
1720643400000|2024-07-10 20:30:00|18.64|18.64|18.65|18.65|18.65|18.65|18.64|18.64|0
1720643700000|2024-07-10 20:35:00|18.66|18.66|18.64|18.64|18.66|18.66|18.64|18.64|0
1720644600000|2024-07-10 20:50:00|18.65|18.65|18.62|18.62|18.65|18.65|18.62|18.62|0
1720645200000|2024-07-10 21:00:00|18.61|18.61|18.61|18.61|18.63|18.63|18.61|18.61|0
1720645500000|2024-07-10 21:05:00|18.6|18.6|18.61|18.61|18.61|18.61|18.59|18.59|0
1720645800000|2024-07-10 21:10:00|18.62|18.62|18.62|18.62|18.62|18.62|18.62|18.62|0
1720646100000|2024-07-10 21:15:00|18.63|18.63|18.63|18.63|18.63|18.63|18.63|18.63|0
1720647000000|2024-07-10 21:30:00|18.64|18.64|18.63|18.63|18.64|18.64|18.63|18.63|0
1720647600000|2024-07-10 21:40:00|18.62|18.62|18.63|18.63|18.63|18.63|18.62|18.62|0
1720648200000|2024-07-10 21:50:00|18.62|18.62|18.62|18.62|18.62|18.62|18.62|18.62|0
1720648500000|2024-07-10 21:55:00|18.63|18.63|18.63|18.63|18.63|18.63|18.62|18.62|0
1720649700000|2024-07-10 22:15:00|18.64|18.64|18.64|18.64|18.64|18.64|18.64|18.64|0
1720650300000|2024-07-10 22:25:00|18.63|18.63|18.63|18.63|18.63|18.63|18.63|18.63|0
1720651200000|2024-07-10 22:40:00|18.64|18.64|18.64|18.64|18.64|18.64|18.64|18.64|0
1720653300000|2024-07-10 23:15:00|18.63|18.63|18.63|18.63|18.63|18.63|18.63|18.63|0
1720653600000|2024-07-10 23:20:00|18.64|18.64|18.64|18.64|18.64|18.64|18.64|18.64|0
1720653900000|2024-07-10 23:25:00|18.63|18.63|18.63|18.63|18.63|18.63|18.63|18.63|0
1720654200000|2024-07-10 23:30:00|18.64|18.64|18.64|18.64|18.64|18.64|18.64|18.64|0
1720654500000|2024-07-10 23:35:00|18.63|18.63|18.64|18.64|18.64|18.64|18.63|18.63|0
1720654800000|2024-07-10 23:40:00|18.63|18.63|18.64|18.64|18.64|18.64|18.63|18.63|0
1720655400000|2024-07-10 23:50:00|18.63|18.63|18.64|18.64|18.64|18.64|18.63|18.63|0
1720655700000|2024-07-10 23:55:00|18.62|18.62|18.64|18.64|18.64|18.64|18.61|18.61|0
1720684800000|2024-07-11 08:00:00|18.65|18.65|18.68|18.68|18.69|18.69|18.64|18.64|0
1720685100000|2024-07-11 08:05:00|18.66|18.66|18.66|18.66|18.66|18.66|18.66|18.66|0
1720685700000|2024-07-11 08:15:00|18.75|18.75|18.75|18.75|18.75|18.75|18.75|18.75|0
1720686300000|2024-07-11 08:25:00|18.69|18.69|18.67|18.67|18.69|18.69|18.67|18.67|0
1720686600000|2024-07-11 08:30:00|18.76|18.76|18.76|18.76|18.76|18.76|18.76|18.76|0
1720687500000|2024-07-11 08:45:00|18.67|18.67|18.67|18.67|18.67|18.67|18.67|18.67|0
1720687800000|2024-07-11 08:50:00|18.69|18.69|18.69|18.69|18.69|18.69|18.69|18.69|0
1720688100000|2024-07-11 08:55:00|18.65|18.65|18.66|18.66|18.66|18.66|18.64|18.64|0
1720688400000|2024-07-11 09:00:00|18.65|18.65|18.66|18.66|18.66|18.66|18.65|18.65|0
1720689300000|2024-07-11 09:15:00|18.68|18.68|18.66|18.66|18.68|18.68|18.66|18.66|0
1720689600000|2024-07-11 09:20:00|18.75|18.75|18.75|18.75|18.75|18.75|18.75|18.75|0
1720689900000|2024-07-11 09:25:00|18.65|18.65|18.65|18.65|18.65|18.65|18.65|18.65|0
1720690200000|2024-07-11 09:30:00|18.67|18.67|18.67|18.67|18.67|18.67|18.67|18.67|0
1720690800000|2024-07-11 09:40:00|18.68|18.68|18.68|18.68|18.68|18.68|18.68|18.68|0
1720691100000|2024-07-11 09:45:00|18.67|18.67|18.68|18.68|18.68|18.68|18.67|18.67|0
1720692000000|2024-07-11 10:00:00|18.67|18.67|18.66|18.66|18.68|18.68|18.66|18.66|0
1720692600000|2024-07-11 10:10:00|18.65|18.65|18.68|18.68|18.68|18.68|18.64|18.64|0
1720692900000|2024-07-11 10:15:00|18.69|18.69|18.69|18.69|18.69|18.69|18.69|18.69|0
1720693200000|2024-07-11 10:20:00|18.67|18.67|18.67|18.67|18.67|18.67|18.67|18.67|0
1720693800000|2024-07-11 10:30:00|18.66|18.66|18.66|18.66|18.66|18.66|18.66|18.66|0
1720694100000|2024-07-11 10:35:00|18.68|18.68|18.68|18.68|18.68|18.68|18.68|18.68|0
1720694700000|2024-07-11 10:45:00|18.67|18.67|18.67|18.67|18.68|18.68|18.67|18.67|0
1720695000000|2024-07-11 10:50:00|18.68|18.68|18.66|18.66|18.68|18.68|18.66|18.66|0
1720695300000|2024-07-11 10:55:00|18.67|18.67|18.67|18.67|18.67|18.67|18.67|18.67|0
1720695600000|2024-07-11 11:00:00|18.64|18.64|18.62|18.62|18.66|18.66|18.62|18.62|0
1720695900000|2024-07-11 11:05:00|18.67|18.67|18.67|18.67|18.67|18.67|18.67|18.67|0
1720696200000|2024-07-11 11:10:00|18.64|18.64|18.67|18.67|18.67|18.67|18.64|18.64|0
1720696500000|2024-07-11 11:15:00|18.62|18.62|18.62|18.62|18.62|18.62|18.62|18.62|0
1720696800000|2024-07-11 11:20:00|18.66|18.66|18.66|18.66|18.66|18.66|18.66|18.66|0
1720697400000|2024-07-11 11:30:00|18.61|18.61|18.61|18.61|18.61|18.61|18.61|18.61|0
1720698300000|2024-07-11 11:45:00|18.62|18.62|18.64|18.64|18.64|18.64|18.61|18.61|0
1720698900000|2024-07-11 11:55:00|18.62|18.62|18.59|18.59|18.62|18.62|18.59|18.59|0
1720699200000|2024-07-11 12:00:00|18.63|18.63|18.63|18.63|18.63|18.63|18.63|18.63|0
1720699500000|2024-07-11 12:05:00|18.64|18.64|18.64|18.64|18.64|18.64|18.64|18.64|0
1720699800000|2024-07-11 12:10:00|18.63|18.63|18.63|18.63|18.63|18.63|18.62|18.62|0
1720700100000|2024-07-11 12:15:00|18.62|18.62|18.62|18.62|18.62|18.62|18.62|18.62|0
1720700400000|2024-07-11 12:20:00|18.63|18.63|18.63|18.63|18.63|18.63|18.63|18.63|0
1720700700000|2024-07-11 12:25:00|18.62|18.62|18.61|18.61|18.62|18.62|18.61|18.61|0
1720701000000|2024-07-11 12:30:00|18.64|18.64|18.95|18.95|18.97|18.97|18.59|18.59|0
1720701300000|2024-07-11 12:35:00|18.91|18.91|18.88|18.88|18.92|18.92|18.88|18.88|0
1720701600000|2024-07-11 12:40:00|18.84|18.84|18.93|18.93|18.93|18.93|18.83|18.83|0
1720701900000|2024-07-11 12:45:00|18.94|18.94|18.94|18.94|18.95|18.95|18.9|18.9|0
1720702200000|2024-07-11 12:50:00|18.95|18.95|18.88|18.88|18.96|18.96|18.87|18.87|0
1720702500000|2024-07-11 12:55:00|18.86|18.86|18.84|18.84|18.88|18.88|18.84|18.84|0
1720702800000|2024-07-11 13:00:00|18.85|18.85|18.88|18.88|18.88|18.88|18.83|18.83|0
1720703100000|2024-07-11 13:05:00|18.87|18.87|18.86|18.86|18.87|18.87|18.84|18.84|0
1720703400000|2024-07-11 13:10:00|18.85|18.85|18.84|18.84|18.87|18.87|18.82|18.82|0
1720703700000|2024-07-11 13:15:00|18.85|18.85|18.93|18.93|18.94|18.94|18.85|18.85|0
1720704000000|2024-07-11 13:20:00|18.94|18.94|18.89|18.89|18.94|18.94|18.89|18.89|0
1720704300000|2024-07-11 13:25:00|18.95|18.95|18.91|18.91|18.95|18.95|18.9|18.9|0
1720704600000|2024-07-11 13:30:00|18.9|18.9|18.96|18.96|19.11|19.11|18.79|18.79|0
1720704900000|2024-07-11 13:35:00|18.98|18.98|19.13|19.13|19.17|19.17|18.98|18.98|0
1720705200000|2024-07-11 13:40:00|19.15|19.15|19.02|19.02|19.15|19.15|18.91|18.91|0
1720705500000|2024-07-11 13:45:00|19.03|19.03|19.04|19.04|19.07|19.07|18.97|18.97|0
1720705800000|2024-07-11 13:50:00|19.02|19.02|18.96|18.96|19.05|19.05|18.96|18.96|0
1720706100000|2024-07-11 13:55:00|18.95|18.95|19.05|19.05|19.05|19.05|18.95|18.95|0
1720706400000|2024-07-11 14:00:00|19.07|19.07|19.14|19.14|19.15|19.15|19.06|19.06|0
1720706700000|2024-07-11 14:05:00|19.15|19.15|19.13|19.13|19.2|19.2|19.12|19.12|0
1720707000000|2024-07-11 14:10:00|19.14|19.14|19.02|19.02|19.16|19.16|19|19|0
1720707300000|2024-07-11 14:15:00|19.01|19.01|18.83|18.83|19.01|19.01|18.83|18.83|0
1720707600000|2024-07-11 14:20:00|18.84|18.84|18.81|18.81|18.87|18.87|18.78|18.78|0
1720707900000|2024-07-11 14:25:00|18.83|18.83|18.95|18.95|18.98|18.98|18.82|18.82|0
1720708200000|2024-07-11 14:30:00|18.96|18.96|19|19|19.07|19.07|18.96|18.96|0
1720708500000|2024-07-11 14:35:00|18.99|18.99|19.1|19.1|19.11|19.11|18.99|18.99|0
1720708800000|2024-07-11 14:40:00|19.11|19.11|19.09|19.09|19.15|19.15|19.09|19.09|0
1720709100000|2024-07-11 14:45:00|19.1|19.1|19.1|19.1|19.15|19.15|19.04|19.04|0
1720709400000|2024-07-11 14:50:00|19.12|19.12|19.09|19.09|19.14|19.14|19.07|19.07|0
1720709700000|2024-07-11 14:55:00|19.1|19.1|19.03|19.03|19.11|19.11|19.03|19.03|0
1720710000000|2024-07-11 15:00:00|19.04|19.04|18.94|18.94|19.05|19.05|18.91|18.91|0
1720710300000|2024-07-11 15:05:00|18.95|18.95|19|19|19|19|18.94|18.94|0
1720710600000|2024-07-11 15:10:00|18.99|18.99|18.97|18.97|18.99|18.99|18.87|18.87|0
1720710900000|2024-07-11 15:15:00|18.98|18.98|19.01|19.01|19.02|19.02|18.94|18.94|0
1720711200000|2024-07-11 15:20:00|19|19|18.9|18.9|19.03|19.03|18.9|18.9|0
1720711500000|2024-07-11 15:25:00|18.89|18.89|18.81|18.81|18.89|18.89|18.8|18.8|0
1720711800000|2024-07-11 15:30:00|18.79|18.79|18.71|18.71|18.8|18.8|18.7|18.7|0
1720712100000|2024-07-11 15:35:00|18.7|18.7|18.67|18.67|18.72|18.72|18.66|18.66|0
1720712400000|2024-07-11 15:40:00|18.69|18.69|18.69|18.69|18.71|18.71|18.64|18.64|0
1720712700000|2024-07-11 15:45:00|18.67|18.67|18.63|18.63|18.71|18.71|18.61|18.61|0
1720713000000|2024-07-11 15:50:00|18.62|18.62|18.56|18.56|18.64|18.64|18.55|18.55|0
1720713300000|2024-07-11 15:55:00|18.55|18.55|18.54|18.54|18.56|18.56|18.52|18.52|0
1720713600000|2024-07-11 16:00:00|18.52|18.52|18.5|18.5|18.56|18.56|18.49|18.49|0
1720713900000|2024-07-11 16:05:00|18.51|18.51|18.59|18.59|18.59|18.59|18.5|18.5|0
1720714200000|2024-07-11 16:10:00|18.58|18.58|18.61|18.61|18.61|18.61|18.57|18.57|0
1720714500000|2024-07-11 16:15:00|18.6|18.6|18.62|18.62|18.64|18.64|18.56|18.56|0
1720714800000|2024-07-11 16:20:00|18.63|18.63|18.66|18.66|18.66|18.66|18.6|18.6|0
1720715100000|2024-07-11 16:25:00|18.65|18.65|18.74|18.74|18.74|18.74|18.65|18.65|0
1720715400000|2024-07-11 16:30:00|18.73|18.73|18.82|18.82|18.83|18.83|18.73|18.73|0
1720715700000|2024-07-11 16:35:00|18.83|18.83|18.85|18.85|18.87|18.87|18.82|18.82|0
1720716000000|2024-07-11 16:40:00|18.84|18.84|18.8|18.8|18.89|18.89|18.8|18.8|0
1720716300000|2024-07-11 16:45:00|18.81|18.81|18.71|18.71|18.81|18.81|18.71|18.71|0
1720716600000|2024-07-11 16:50:00|18.7|18.7|18.69|18.69|18.73|18.73|18.68|18.68|0
1720716900000|2024-07-11 16:55:00|18.7|18.7|18.71|18.71|18.75|18.75|18.7|18.7|0
1720717200000|2024-07-11 17:00:00|18.7|18.7|18.65|18.65|18.72|18.72|18.65|18.65|0
1720717500000|2024-07-11 17:05:00|18.66|18.66|18.69|18.69|18.69|18.69|18.65|18.65|0
1720717800000|2024-07-11 17:10:00|18.67|18.67|18.68|18.68|18.69|18.69|18.64|18.64|0
1720718100000|2024-07-11 17:15:00|18.69|18.69|18.66|18.66|18.7|18.7|18.65|18.65|0
1720718400000|2024-07-11 17:20:00|18.65|18.65|18.64|18.64|18.66|18.66|18.64|18.64|0
1720718700000|2024-07-11 17:25:00|18.63|18.63|18.62|18.62|18.64|18.64|18.62|18.62|0
1720719000000|2024-07-11 17:30:00|18.61|18.61|18.6|18.6|18.63|18.63|18.59|18.59|0
1720719300000|2024-07-11 17:35:00|18.61|18.61|18.56|18.56|18.61|18.61|18.56|18.56|0
1720719600000|2024-07-11 17:40:00|18.57|18.57|18.54|18.54|18.61|18.61|18.54|18.54|0
1720719900000|2024-07-11 17:45:00|18.53|18.53|18.55|18.55|18.58|18.58|18.53|18.53|0
1720720200000|2024-07-11 17:50:00|18.56|18.56|18.54|18.54|18.57|18.57|18.54|18.54|0
1720720500000|2024-07-11 17:55:00|18.53|18.53|18.49|18.49|18.54|18.54|18.49|18.49|0
1720720800000|2024-07-11 18:00:00|18.48|18.48|18.46|18.46|18.48|18.48|18.45|18.45|0
1720721100000|2024-07-11 18:05:00|18.45|18.45|18.44|18.44|18.46|18.46|18.39|18.39|0
1720721400000|2024-07-11 18:10:00|18.43|18.43|18.43|18.43|18.44|18.44|18.41|18.41|0
1720721700000|2024-07-11 18:15:00|18.44|18.44|18.51|18.51|18.52|18.52|18.43|18.43|0
1720722000000|2024-07-11 18:20:00|18.52|18.52|18.48|18.48|18.55|18.55|18.47|18.47|0
1720722300000|2024-07-11 18:25:00|18.47|18.47|18.42|18.42|18.47|18.47|18.42|18.42|0
1720722600000|2024-07-11 18:30:00|18.43|18.43|18.47|18.47|18.49|18.49|18.42|18.42|0
1720722900000|2024-07-11 18:35:00|18.46|18.46|18.48|18.48|18.48|18.48|18.46|18.46|0
1720723200000|2024-07-11 18:40:00|18.46|18.46|18.46|18.46|18.47|18.47|18.42|18.42|0
1720723500000|2024-07-11 18:45:00|18.47|18.47|18.43|18.43|18.47|18.47|18.42|18.42|0
1720723800000|2024-07-11 18:50:00|18.44|18.44|18.44|18.44|18.45|18.45|18.43|18.43|0
1720724100000|2024-07-11 18:55:00|18.45|18.45|18.46|18.46|18.46|18.46|18.44|18.44|0
1720724400000|2024-07-11 19:00:00|18.47|18.47|18.45|18.45|18.48|18.48|18.44|18.44|0
1720724700000|2024-07-11 19:05:00|18.46|18.46|18.46|18.46|18.47|18.47|18.43|18.43|0
1720725000000|2024-07-11 19:10:00|18.47|18.47|18.47|18.47|18.49|18.49|18.45|18.45|0
1720725300000|2024-07-11 19:15:00|18.48|18.48|18.45|18.45|18.48|18.48|18.45|18.45|0
1720725600000|2024-07-11 19:20:00|18.43|18.43|18.42|18.42|18.44|18.44|18.38|18.38|0
1720725900000|2024-07-11 19:25:00|18.41|18.41|18.38|18.38|18.42|18.42|18.37|18.37|0
1720726200000|2024-07-11 19:30:00|18.4|18.4|18.42|18.42|18.44|18.44|18.39|18.39|0
1720726500000|2024-07-11 19:35:00|18.43|18.43|18.49|18.49|18.5|18.5|18.43|18.43|0
1720726800000|2024-07-11 19:40:00|18.5|18.5|18.48|18.48|18.51|18.51|18.46|18.46|0
1720727100000|2024-07-11 19:45:00|18.47|18.47|18.44|18.44|18.49|18.49|18.44|18.44|0
1720727400000|2024-07-11 19:50:00|18.45|18.45|18.39|18.39|18.46|18.46|18.38|18.38|0
1720727700000|2024-07-11 19:55:00|18.38|18.38|18.4|18.4|18.44|18.44|18.38|18.38|0
1720728000000|2024-07-11 20:00:00|18.41|18.41|18.43|18.43|18.43|18.43|18.4|18.4|0
1720728300000|2024-07-11 20:05:00|18.39|18.39|18.39|18.39|18.39|18.39|18.39|18.39|0
1720728600000|2024-07-11 20:10:00|18.4|18.4|18.4|18.4|18.4|18.4|18.4|18.4|0
1720728900000|2024-07-11 20:15:00|18.42|18.42|18.44|18.44|18.46|18.46|18.42|18.42|0
1720729200000|2024-07-11 20:20:00|18.45|18.45|18.44|18.44|18.45|18.45|18.44|18.44|0
1720729800000|2024-07-11 20:30:00|18.43|18.43|18.43|18.43|18.43|18.43|18.43|18.43|0
1720730100000|2024-07-11 20:35:00|18.42|18.42|18.43|18.43|18.43|18.43|18.42|18.42|0
1720730400000|2024-07-11 20:40:00|18.42|18.42|18.38|18.38|18.42|18.42|18.37|18.37|0
1720730700000|2024-07-11 20:45:00|18.42|18.42|18.42|18.42|18.42|18.42|18.42|18.42|0
1720731000000|2024-07-11 20:50:00|18.41|18.41|18.41|18.41|18.41|18.41|18.41|18.41|0
1720731300000|2024-07-11 20:55:00|18.4|18.4|18.38|18.38|18.4|18.4|18.38|18.38|0
1720731900000|2024-07-11 21:05:00|18.39|18.39|18.39|18.39|18.44|18.44|18.39|18.39|0
1720732200000|2024-07-11 21:10:00|18.41|18.41|18.41|18.41|18.41|18.41|18.41|18.41|0
1720732500000|2024-07-11 21:15:00|18.4|18.4|18.4|18.4|18.41|18.41|18.4|18.4|0
1720732800000|2024-07-11 21:20:00|18.39|18.39|18.4|18.4|18.4|18.4|18.39|18.39|0
1720733100000|2024-07-11 21:25:00|18.42|18.42|18.42|18.42|18.42|18.42|18.4|18.4|0
1720733400000|2024-07-11 21:30:00|18.4|18.4|18.39|18.39|18.4|18.4|18.39|18.39|0
1720733700000|2024-07-11 21:35:00|18.38|18.38|18.42|18.42|18.42|18.42|18.38|18.38|0
1720734000000|2024-07-11 21:40:00|18.38|18.38|18.38|18.38|18.38|18.38|18.38|18.38|0
1720734600000|2024-07-11 21:50:00|18.42|18.42|18.42|18.42|18.42|18.42|18.42|18.42|0
1720734900000|2024-07-11 21:55:00|18.39|18.39|18.39|18.39|18.39|18.39|18.39|18.39|0
1720735200000|2024-07-11 22:00:00|18.38|18.38|18.38|18.38|18.38|18.38|18.38|18.38|0
1720736700000|2024-07-11 22:25:00|18.37|18.37|18.38|18.38|18.38|18.38|18.37|18.37|0
1720737300000|2024-07-11 22:35:00|18.41|18.41|18.41|18.41|18.41|18.41|18.41|18.41|0
1720737600000|2024-07-11 22:40:00|18.4|18.4|18.41|18.41|18.41|18.41|18.4|18.4|0
1720738200000|2024-07-11 22:50:00|18.4|18.4|18.39|18.39|18.4|18.4|18.39|18.39|0
1720738500000|2024-07-11 22:55:00|18.42|18.42|18.42|18.42|18.42|18.42|18.42|18.42|0
1720738800000|2024-07-11 23:00:00|18.41|18.41|18.42|18.42|18.42|18.42|18.38|18.38|0
1720739400000|2024-07-11 23:10:00|18.39|18.39|18.39|18.39|18.39|18.39|18.38|18.38|0
1720739700000|2024-07-11 23:15:00|18.38|18.38|18.38|18.38|18.38|18.38|18.38|18.38|0
1720740000000|2024-07-11 23:20:00|18.39|18.39|18.38|18.38|18.39|18.39|18.38|18.38|0
1720740900000|2024-07-11 23:35:00|18.42|18.42|18.39|18.39|18.42|18.42|18.39|18.39|0
1720741500000|2024-07-11 23:45:00|18.42|18.42|18.42|18.42|18.42|18.42|18.42|18.42|0
1720741800000|2024-07-11 23:50:00|18.41|18.41|18.41|18.41|18.41|18.41|18.41|18.41|0
1720742100000|2024-07-11 23:55:00|18.43|18.43|18.43|18.43|18.43|18.43|18.43|18.43|0
1720771200000|2024-07-12 08:00:00|18.33|18.33|18.46|18.46|18.53|18.53|18.33|18.33|0
1720771500000|2024-07-12 08:05:00|18.45|18.45|18.45|18.45|18.45|18.45|18.45|18.45|0
1720771800000|2024-07-12 08:10:00|18.46|18.46|18.45|18.45|18.46|18.46|18.45|18.45|0
1720772100000|2024-07-12 08:15:00|18.46|18.46|18.46|18.46|18.46|18.46|18.46|18.46|0
1720772700000|2024-07-12 08:25:00|18.47|18.47|18.48|18.48|18.48|18.48|18.47|18.47|0
1720773000000|2024-07-12 08:30:00|18.47|18.47|18.47|18.47|18.47|18.47|18.47|18.47|0
1720773300000|2024-07-12 08:35:00|18.49|18.49|18.49|18.49|18.49|18.49|18.49|18.49|0
1720774200000|2024-07-12 08:50:00|18.46|18.46|18.46|18.46|18.46|18.46|18.46|18.46|0
1720774500000|2024-07-12 08:55:00|18.48|18.48|18.48|18.48|18.48|18.48|18.48|18.48|0
1720774800000|2024-07-12 09:00:00|18.49|18.49|18.49|18.49|18.49|18.49|18.49|18.49|0
1720775100000|2024-07-12 09:05:00|18.48|18.48|18.48|18.48|18.48|18.48|18.48|18.48|0
1720775700000|2024-07-12 09:15:00|18.49|18.49|18.48|18.48|18.49|18.49|18.48|18.48|0
1720776000000|2024-07-12 09:20:00|18.47|18.47|18.47|18.47|18.47|18.47|18.46|18.46|0
1720776300000|2024-07-12 09:25:00|18.46|18.46|18.46|18.46|18.46|18.46|18.46|18.46|0
1720776900000|2024-07-12 09:35:00|18.49|18.49|18.49|18.49|18.49|18.49|18.49|18.49|0
1720777200000|2024-07-12 09:40:00|18.47|18.47|18.47|18.47|18.47|18.47|18.47|18.47|0
1720778100000|2024-07-12 09:55:00|18.46|18.46|18.46|18.46|18.46|18.46|18.46|18.46|0
1720778400000|2024-07-12 10:00:00|18.45|18.45|18.45|18.45|18.46|18.46|18.44|18.44|0
1720779000000|2024-07-12 10:10:00|18.44|18.44|18.44|18.44|18.44|18.44|18.44|18.44|0
1720779300000|2024-07-12 10:15:00|18.47|18.47|18.47|18.47|18.47|18.47|18.47|18.47|0
1720779600000|2024-07-12 10:20:00|18.45|18.45|18.45|18.45|18.45|18.45|18.45|18.45|0
1720779900000|2024-07-12 10:25:00|18.44|18.44|18.44|18.44|18.44|18.44|18.44|18.44|0
1720780500000|2024-07-12 10:35:00|18.45|18.45|18.45|18.45|18.45|18.45|18.45|18.45|0
1720780800000|2024-07-12 10:40:00|18.44|18.44|18.44|18.44|18.44|18.44|18.44|18.44|0
1720781100000|2024-07-12 10:45:00|18.45|18.45|18.46|18.46|18.46|18.46|18.45|18.45|0
1720781400000|2024-07-12 10:50:00|18.47|18.47|18.47|18.47|18.47|18.47|18.47|18.47|0
1720781700000|2024-07-12 10:55:00|18.46|18.46|18.47|18.47|18.47|18.47|18.45|18.45|0
1720782000000|2024-07-12 11:00:00|18.46|18.46|18.46|18.46|18.46|18.46|18.46|18.46|0
1720782300000|2024-07-12 11:05:00|18.45|18.45|18.45|18.45|18.45|18.45|18.45|18.45|0
1720782900000|2024-07-12 11:15:00|18.46|18.46|18.46|18.46|18.46|18.46|18.46|18.46|0
1720783500000|2024-07-12 11:25:00|18.49|18.49|18.49|18.49|18.49|18.49|18.49|18.49|0
1720783800000|2024-07-12 11:30:00|18.48|18.48|18.48|18.48|18.48|18.48|18.48|18.48|0
1720784400000|2024-07-12 11:40:00|18.49|18.49|18.49|18.49|18.49|18.49|18.49|18.49|0
1720785300000|2024-07-12 11:55:00|18.47|18.47|18.5|18.5|18.5|18.5|18.47|18.47|0
1720785600000|2024-07-12 12:00:00|18.47|18.47|18.46|18.46|18.47|18.47|18.46|18.46|0
1720785900000|2024-07-12 12:05:00|18.48|18.48|18.48|18.48|18.48|18.48|18.48|18.48|0
1720786200000|2024-07-12 12:10:00|18.49|18.49|18.49|18.49|18.49|18.49|18.49|18.49|0
1720786500000|2024-07-12 12:15:00|18.5|18.5|18.5|18.5|18.5|18.5|18.5|18.5|0
1720786800000|2024-07-12 12:20:00|18.49|18.49|18.49|18.49|18.49|18.49|18.49|18.49|0
1720787400000|2024-07-12 12:30:00|18.47|18.47|18.51|18.51|18.51|18.51|18.44|18.44|0
1720787700000|2024-07-12 12:35:00|18.5|18.5|18.5|18.5|18.5|18.5|18.5|18.5|0
1720788000000|2024-07-12 12:40:00|18.48|18.48|18.48|18.48|18.48|18.48|18.47|18.47|0
1720788300000|2024-07-12 12:45:00|18.47|18.47|18.47|18.47|18.47|18.47|18.47|18.47|0
1720788600000|2024-07-12 12:50:00|18.51|18.51|18.47|18.47|18.51|18.51|18.46|18.46|0
1720788900000|2024-07-12 12:55:00|18.51|18.51|18.51|18.51|18.51|18.51|18.51|18.51|0
1720789200000|2024-07-12 13:00:00|18.5|18.5|18.5|18.5|18.52|18.52|18.5|18.5|0
1720789500000|2024-07-12 13:05:00|18.49|18.49|18.49|18.49|18.49|18.49|18.49|18.49|0
1720789800000|2024-07-12 13:10:00|18.52|18.52|18.5|18.5|18.52|18.52|18.5|18.5|0
1720790100000|2024-07-12 13:15:00|18.52|18.52|18.52|18.52|18.52|18.52|18.52|18.52|0
1720790400000|2024-07-12 13:20:00|18.5|18.5|18.49|18.49|18.5|18.5|18.49|18.49|0
1720790700000|2024-07-12 13:25:00|18.48|18.48|18.39|18.39|18.48|18.48|18.36|18.36|0
1720791000000|2024-07-12 13:30:00|18.38|18.38|18.36|18.36|18.42|18.42|18.29|18.29|0
1720791300000|2024-07-12 13:35:00|18.35|18.35|18.41|18.41|18.44|18.44|18.32|18.32|0
1720791600000|2024-07-12 13:40:00|18.4|18.4|18.45|18.45|18.5|18.5|18.4|18.4|0
1720791900000|2024-07-12 13:45:00|18.44|18.44|18.55|18.55|18.57|18.57|18.41|18.41|0
1720792200000|2024-07-12 13:50:00|18.57|18.57|18.51|18.51|18.58|18.58|18.48|18.48|0
1720792500000|2024-07-12 13:55:00|18.5|18.5|18.47|18.47|18.59|18.59|18.44|18.44|0
1720792800000|2024-07-12 14:00:00|18.48|18.48|18.45|18.45|18.51|18.51|18.43|18.43|0
1720793100000|2024-07-12 14:05:00|18.44|18.44|18.42|18.42|18.44|18.44|18.38|18.38|0
1720793400000|2024-07-12 14:10:00|18.41|18.41|18.33|18.33|18.44|18.44|18.33|18.33|0
1720793700000|2024-07-12 14:15:00|18.35|18.35|18.24|18.24|18.35|18.35|18.21|18.21|0
1720794000000|2024-07-12 14:20:00|18.23|18.23|18.23|18.23|18.26|18.26|18.18|18.18|0
1720794300000|2024-07-12 14:25:00|18.22|18.22|18.28|18.28|18.28|18.28|18.2|18.2|0
1720794600000|2024-07-12 14:30:00|18.27|18.27|18.36|18.36|18.36|18.36|18.27|18.27|0
1720794900000|2024-07-12 14:35:00|18.35|18.35|18.33|18.33|18.38|18.38|18.31|18.31|0
1720795200000|2024-07-12 14:40:00|18.31|18.31|18.39|18.39|18.39|18.39|18.31|18.31|0
1720795500000|2024-07-12 14:45:00|18.38|18.38|18.34|18.34|18.39|18.39|18.31|18.31|0
1720795800000|2024-07-12 14:50:00|18.33|18.33|18.35|18.35|18.35|18.35|18.32|18.32|0
1720796100000|2024-07-12 14:55:00|18.34|18.34|18.42|18.42|18.42|18.42|18.34|18.34|0
1720796400000|2024-07-12 15:00:00|18.41|18.41|18.46|18.46|18.49|18.49|18.36|18.36|0
1720796700000|2024-07-12 15:05:00|18.45|18.45|18.49|18.49|18.49|18.49|18.44|18.44|0
1720797000000|2024-07-12 15:10:00|18.5|18.5|18.47|18.47|18.54|18.54|18.47|18.47|0
1720797300000|2024-07-12 15:15:00|18.48|18.48|18.47|18.47|18.49|18.49|18.46|18.46|0
1720797600000|2024-07-12 15:20:00|18.48|18.48|18.49|18.49|18.51|18.51|18.47|18.47|0
1720797900000|2024-07-12 15:25:00|18.51|18.51|18.57|18.57|18.58|18.58|18.51|18.51|0
1720798200000|2024-07-12 15:30:00|18.58|18.58|18.62|18.62|18.64|18.64|18.56|18.56|0
1720798500000|2024-07-12 15:35:00|18.6|18.6|18.5|18.5|18.6|18.6|18.49|18.49|0
1720798800000|2024-07-12 15:40:00|18.51|18.51|18.51|18.51|18.52|18.52|18.49|18.49|0
1720799100000|2024-07-12 15:45:00|18.5|18.5|18.54|18.54|18.54|18.54|18.5|18.5|0
1720799400000|2024-07-12 15:50:00|18.53|18.53|18.56|18.56|18.56|18.56|18.53|18.53|0
1720799700000|2024-07-12 15:55:00|18.55|18.55|18.57|18.57|18.6|18.6|18.54|18.54|0
1720800000000|2024-07-12 16:00:00|18.58|18.58|18.61|18.61|18.62|18.62|18.54|18.54|0
1720800300000|2024-07-12 16:05:00|18.62|18.62|18.63|18.63|18.64|18.64|18.6|18.6|0
1720800600000|2024-07-12 16:10:00|18.62|18.62|18.59|18.59|18.63|18.63|18.59|18.59|0
1720800900000|2024-07-12 16:15:00|18.6|18.6|18.66|18.66|18.69|18.69|18.59|18.59|0
1720801200000|2024-07-12 16:20:00|18.65|18.65|18.63|18.63|18.65|18.65|18.59|18.59|0
1720801500000|2024-07-12 16:25:00|18.64|18.64|18.7|18.7|18.7|18.7|18.64|18.64|0
1720801800000|2024-07-12 16:30:00|18.71|18.71|18.72|18.72|18.72|18.72|18.69|18.69|0
1720802100000|2024-07-12 16:35:00|18.73|18.73|18.74|18.74|18.76|18.76|18.72|18.72|0
1720802400000|2024-07-12 16:40:00|18.73|18.73|18.72|18.72|18.73|18.73|18.71|18.71|0
1720802700000|2024-07-12 16:45:00|18.69|18.69|18.64|18.64|18.69|18.69|18.62|18.62|0
1720803000000|2024-07-12 16:50:00|18.65|18.65|18.64|18.64|18.65|18.65|18.64|18.64|0
1720803300000|2024-07-12 16:55:00|18.65|18.65|18.67|18.67|18.67|18.67|18.64|18.64|0
1720803600000|2024-07-12 17:00:00|18.68|18.68|18.63|18.63|18.72|18.72|18.59|18.59|0
1720803900000|2024-07-12 17:05:00|18.64|18.64|18.72|18.72|18.72|18.72|18.63|18.63|0
1720804200000|2024-07-12 17:10:00|18.73|18.73|18.67|18.67|18.75|18.75|18.67|18.67|0
1720804500000|2024-07-12 17:15:00|18.66|18.66|18.69|18.69|18.69|18.69|18.62|18.62|0
1720804800000|2024-07-12 17:20:00|18.68|18.68|18.69|18.69|18.7|18.7|18.66|18.66|0
1720805100000|2024-07-12 17:25:00|18.7|18.7|18.61|18.61|18.71|18.71|18.61|18.61|0
1720805400000|2024-07-12 17:30:00|18.62|18.62|18.69|18.69|18.69|18.69|18.59|18.59|0
1720805700000|2024-07-12 17:35:00|18.68|18.68|18.67|18.67|18.69|18.69|18.65|18.65|0
1720806000000|2024-07-12 17:40:00|18.66|18.66|18.63|18.63|18.66|18.66|18.6|18.6|0
1720806300000|2024-07-12 17:45:00|18.64|18.64|18.63|18.63|18.64|18.64|18.59|18.59|0
1720806600000|2024-07-12 17:50:00|18.62|18.62|18.62|18.62|18.63|18.63|18.59|18.59|0
1720806900000|2024-07-12 17:55:00|18.61|18.61|18.59|18.59|18.62|18.62|18.58|18.58|0
1720807200000|2024-07-12 18:00:00|18.58|18.58|18.63|18.63|18.63|18.63|18.56|18.56|0
1720807500000|2024-07-12 18:05:00|18.62|18.62|18.62|18.62|18.63|18.63|18.61|18.61|0
1720807800000|2024-07-12 18:10:00|18.61|18.61|18.58|18.58|18.62|18.62|18.57|18.57|0
1720808100000|2024-07-12 18:15:00|18.57|18.57|18.59|18.59|18.61|18.61|18.57|18.57|0
1720808400000|2024-07-12 18:20:00|18.6|18.6|18.6|18.6|18.61|18.61|18.57|18.57|0
1720808700000|2024-07-12 18:25:00|18.59|18.59|18.63|18.63|18.64|18.64|18.59|18.59|0
1720809000000|2024-07-12 18:30:00|18.64|18.64|18.6|18.6|18.64|18.64|18.59|18.59|0
1720809300000|2024-07-12 18:35:00|18.59|18.59|18.63|18.63|18.63|18.63|18.59|18.59|0
1720809600000|2024-07-12 18:40:00|18.64|18.64|18.63|18.63|18.64|18.64|18.62|18.62|0
1720809900000|2024-07-12 18:45:00|18.62|18.62|18.63|18.63|18.64|18.64|18.62|18.62|0
1720810200000|2024-07-12 18:50:00|18.64|18.64|18.61|18.61|18.64|18.64|18.61|18.61|0
1720810500000|2024-07-12 18:55:00|18.62|18.62|18.63|18.63|18.64|18.64|18.62|18.62|0
1720810800000|2024-07-12 19:00:00|18.64|18.64|18.64|18.64|18.65|18.65|18.63|18.63|0
1720811100000|2024-07-12 19:05:00|18.63|18.63|18.61|18.61|18.64|18.64|18.6|18.6|0
1720811400000|2024-07-12 19:10:00|18.6|18.6|18.61|18.61|18.62|18.62|18.6|18.6|0
1720811700000|2024-07-12 19:15:00|18.62|18.62|18.62|18.62|18.63|18.63|18.59|18.59|0
1720812000000|2024-07-12 19:20:00|18.61|18.61|18.61|18.61|18.63|18.63|18.61|18.61|0
1720812300000|2024-07-12 19:25:00|18.63|18.63|18.69|18.69|18.69|18.69|18.62|18.62|0
1720812600000|2024-07-12 19:30:00|18.68|18.68|18.67|18.67|18.68|18.68|18.62|18.62|0
1720812900000|2024-07-12 19:35:00|18.66|18.66|18.61|18.61|18.66|18.66|18.59|18.59|0
1720813200000|2024-07-12 19:40:00|18.6|18.6|18.61|18.61|18.61|18.61|18.58|18.58|0
1720813500000|2024-07-12 19:45:00|18.62|18.62|18.61|18.61|18.63|18.63|18.59|18.59|0
1720813800000|2024-07-12 19:50:00|18.6|18.6|18.63|18.63|18.65|18.65|18.58|18.58|0
1720814100000|2024-07-12 19:55:00|18.64|18.64|18.61|18.61|18.64|18.64|18.59|18.59|0
1720814400000|2024-07-12 20:00:00|18.62|18.62|18.6|18.6|18.62|18.62|18.56|18.56|0
1721030400000|2024-07-15 08:00:00|19.2|19.2|19.18|19.18|19.25|19.25|19.16|19.16|0
1721030700000|2024-07-15 08:05:00|19.17|19.17|19.21|19.21|19.22|19.22|19.15|19.15|0
1721031000000|2024-07-15 08:10:00|19.2|19.2|19.2|19.2|19.21|19.21|19.19|19.19|0
1721031300000|2024-07-15 08:15:00|19.19|19.19|19.18|19.18|19.19|19.19|19.17|19.17|0
1721031600000|2024-07-15 08:20:00|19.15|19.15|19.18|19.18|19.18|19.18|19.15|19.15|0
1721031900000|2024-07-15 08:25:00|19.15|19.15|19.19|19.19|19.19|19.19|19.15|19.15|0
1721032200000|2024-07-15 08:30:00|19.18|19.18|19.18|19.18|19.18|19.18|19.16|19.16|0
1721032500000|2024-07-15 08:35:00|19.17|19.17|19.2|19.2|19.2|19.2|19.16|19.16|0
1721033100000|2024-07-15 08:45:00|19.16|19.16|19.19|19.19|19.19|19.19|19.16|19.16|0
1721033400000|2024-07-15 08:50:00|19.18|19.18|19.1|19.1|19.18|19.18|19.02|19.02|0
1721033700000|2024-07-15 08:55:00|19.08|19.08|19.07|19.07|19.1|19.1|19.07|19.07|0
1721034000000|2024-07-15 09:00:00|19.1|19.1|19.1|19.1|19.1|19.1|19.1|19.1|0
1721034300000|2024-07-15 09:05:00|19.07|19.07|19.08|19.08|19.09|19.09|19.07|19.07|0
1721034600000|2024-07-15 09:10:00|19.1|19.1|19.08|19.08|19.1|19.1|19.07|19.07|0
1721034900000|2024-07-15 09:15:00|19.1|19.1|19.08|19.08|19.14|19.14|19.08|19.08|0
1721035200000|2024-07-15 09:20:00|19.09|19.09|19.1|19.1|19.13|19.13|19.09|19.09|0
1721035500000|2024-07-15 09:25:00|19.13|19.13|19.13|19.13|19.13|19.13|19.13|19.13|0
1721035800000|2024-07-15 09:30:00|19.1|19.1|19.09|19.09|19.1|19.1|19.09|19.09|0
1721036100000|2024-07-15 09:35:00|19.1|19.1|19.14|19.14|19.14|19.14|19.1|19.1|0
1721036400000|2024-07-15 09:40:00|19.13|19.13|19.13|19.13|19.13|19.13|19.13|19.13|0
1721036700000|2024-07-15 09:45:00|19.12|19.12|19.15|19.15|19.15|19.15|19.11|19.11|0
1721037000000|2024-07-15 09:50:00|19.14|19.14|19.14|19.14|19.15|19.15|19.14|19.14|0
1721037600000|2024-07-15 10:00:00|19.13|19.13|19.13|19.13|19.13|19.13|19.13|19.13|0
1721038200000|2024-07-15 10:10:00|19.14|19.14|19.14|19.14|19.14|19.14|19.14|19.14|0
1721038500000|2024-07-15 10:15:00|19.13|19.13|19.13|19.13|19.13|19.13|19.13|19.13|0
1721038800000|2024-07-15 10:20:00|19.15|19.15|19.15|19.15|19.15|19.15|19.15|19.15|0
1721039100000|2024-07-15 10:25:00|19.14|19.14|19.15|19.15|19.17|19.17|19.14|19.14|0
1721039400000|2024-07-15 10:30:00|19.17|19.17|19.16|19.16|19.17|19.17|19.15|19.15|0
1721039700000|2024-07-15 10:35:00|19.18|19.18|19.18|19.18|19.18|19.18|19.18|19.18|0
1721040000000|2024-07-15 10:40:00|19.16|19.16|19.16|19.16|19.16|19.16|19.16|19.16|0
1721040300000|2024-07-15 10:45:00|19.15|19.15|19.1|19.1|19.15|19.15|19.1|19.1|0
1721040600000|2024-07-15 10:50:00|19.09|19.09|19.1|19.1|19.1|19.1|19.09|19.09|0
1721040900000|2024-07-15 10:55:00|19.13|19.13|19.09|19.09|19.13|19.13|19.09|19.09|0
1721041200000|2024-07-15 11:00:00|19.08|19.08|19.07|19.07|19.09|19.09|19.05|19.05|0
1721041500000|2024-07-15 11:05:00|19.08|19.08|19.1|19.1|19.1|19.1|19.08|19.08|0
1721041800000|2024-07-15 11:10:00|19.09|19.09|19.09|19.09|19.1|19.1|19.09|19.09|0
1721042100000|2024-07-15 11:15:00|19.11|19.11|19.11|19.11|19.11|19.11|19.09|19.09|0
1721042400000|2024-07-15 11:20:00|19.1|19.1|19.1|19.1|19.1|19.1|19.07|19.07|0
1721042700000|2024-07-15 11:25:00|19.11|19.11|19.11|19.11|19.13|19.13|19.11|19.11|0
1721043000000|2024-07-15 11:30:00|19.12|19.12|19.12|19.12|19.12|19.12|19.12|19.12|0
1721043300000|2024-07-15 11:35:00|19.11|19.11|19.08|19.08|19.11|19.11|19.08|19.08|0
1721043600000|2024-07-15 11:40:00|19.1|19.1|19.1|19.1|19.1|19.1|19.1|19.1|0
1721044200000|2024-07-15 11:50:00|19.09|19.09|19.1|19.1|19.1|19.1|19.07|19.07|0
1721044500000|2024-07-15 11:55:00|19.11|19.11|19.1|19.1|19.12|19.12|19.1|19.1|0
1721044800000|2024-07-15 12:00:00|19.2|19.2|19.11|19.11|19.2|19.2|19.11|19.11|0
1721045100000|2024-07-15 12:05:00|19.12|19.12|19.17|19.17|19.17|19.17|19.1|19.1|0
1721045400000|2024-07-15 12:10:00|19.16|19.16|19.17|19.17|19.17|19.17|19.16|19.16|0
1721045700000|2024-07-15 12:15:00|19.18|19.18|19.2|19.2|19.2|19.2|19.15|19.15|0
1721046000000|2024-07-15 12:20:00|19.18|19.18|19.2|19.2|19.2|19.2|19.18|19.18|0
1721046300000|2024-07-15 12:25:00|19.21|19.21|19.16|19.16|19.22|19.22|19.16|19.16|0
1721046600000|2024-07-15 12:30:00|19.19|19.19|19.2|19.2|19.2|19.2|19.18|19.18|0
1721046900000|2024-07-15 12:35:00|19.21|19.21|19.21|19.21|19.22|19.22|19.18|19.18|0
1721047200000|2024-07-15 12:40:00|19.22|19.22|19.18|19.18|19.22|19.22|19.18|19.18|0
1721047500000|2024-07-15 12:45:00|19.17|19.17|19.2|19.2|19.2|19.2|19.17|19.17|0
1721047800000|2024-07-15 12:50:00|19.21|19.21|19.2|19.2|19.21|19.21|19.19|19.19|0
1721048100000|2024-07-15 12:55:00|19.22|19.22|19.21|19.21|19.22|19.22|19.2|19.2|0
1721048400000|2024-07-15 13:00:00|19.2|19.2|19.2|19.2|19.2|19.2|19.2|19.2|0
1721048700000|2024-07-15 13:05:00|19.24|19.24|19.27|19.27|19.28|19.28|19.22|19.22|0
1721049000000|2024-07-15 13:10:00|19.26|19.26|19.28|19.28|19.3|19.3|19.25|19.25|0
1721049300000|2024-07-15 13:15:00|19.3|19.3|19.27|19.27|19.3|19.3|19.27|19.27|0
1721049600000|2024-07-15 13:20:00|19.26|19.26|19.29|19.29|19.3|19.3|19.26|19.26|0
1721049900000|2024-07-15 13:25:00|19.3|19.3|19.24|19.24|19.34|19.34|19.24|19.24|0
1721050200000|2024-07-15 13:30:00|19.23|19.23|19.22|19.22|19.25|19.25|19.02|19.02|0
1721050500000|2024-07-15 13:35:00|19.21|19.21|19.57|19.57|19.64|19.64|19.2|19.2|0
1721050800000|2024-07-15 13:40:00|19.56|19.56|19.74|19.74|19.76|19.76|19.55|19.55|0
1721051100000|2024-07-15 13:45:00|19.75|19.75|19.84|19.84|19.86|19.86|19.64|19.64|0
1721051400000|2024-07-15 13:50:00|19.87|19.87|19.82|19.82|19.87|19.87|19.66|19.66|0
1721051700000|2024-07-15 13:55:00|19.83|19.83|19.93|19.93|19.94|19.94|19.81|19.81|0
1721052000000|2024-07-15 14:00:00|19.92|19.92|19.92|19.92|19.99|19.99|19.91|19.91|0
1721052300000|2024-07-15 14:05:00|19.95|19.95|19.88|19.88|19.95|19.95|19.81|19.81|0
1721052600000|2024-07-15 14:10:00|19.85|19.85|19.82|19.82|19.91|19.91|19.82|19.82|0
1721052900000|2024-07-15 14:15:00|19.84|19.84|19.9|19.9|19.9|19.9|19.8|19.8|0
1721053200000|2024-07-15 14:20:00|19.91|19.91|19.89|19.89|19.95|19.95|19.87|19.87|0
1721053500000|2024-07-15 14:25:00|19.87|19.87|19.9|19.9|19.9|19.9|19.81|19.81|0
1721053800000|2024-07-15 14:30:00|19.91|19.91|19.99|19.99|20|20|19.91|19.91|0
1721054100000|2024-07-15 14:35:00|20.01|20.01|19.97|19.97|20.05|20.05|19.94|19.94|0
1721054400000|2024-07-15 14:40:00|19.99|19.99|19.89|19.89|19.99|19.99|19.86|19.86|0
1721054700000|2024-07-15 14:45:00|19.91|19.91|20.03|20.03|20.03|20.03|19.91|19.91|0
1721055000000|2024-07-15 14:50:00|20.04|20.04|19.94|19.94|20.04|20.04|19.91|19.91|0
1721055300000|2024-07-15 14:55:00|19.93|19.93|19.96|19.96|19.96|19.96|19.92|19.92|0
1721055600000|2024-07-15 15:00:00|19.95|19.95|19.91|19.91|19.96|19.96|19.9|19.9|0
1721055900000|2024-07-15 15:05:00|19.9|19.9|19.77|19.77|19.91|19.91|19.77|19.77|0
1721056200000|2024-07-15 15:10:00|19.78|19.78|19.79|19.79|19.81|19.81|19.68|19.68|0
1721056500000|2024-07-15 15:15:00|19.8|19.8|19.93|19.93|19.93|19.93|19.78|19.78|0
1721056800000|2024-07-15 15:20:00|19.94|19.94|19.91|19.91|19.95|19.95|19.89|19.89|0
1721057100000|2024-07-15 15:25:00|19.92|19.92|19.88|19.88|19.92|19.92|19.88|19.88|0
1721057400000|2024-07-15 15:30:00|19.87|19.87|19.88|19.88|19.89|19.89|19.83|19.83|0
1721057700000|2024-07-15 15:35:00|19.86|19.86|19.73|19.73|19.88|19.88|19.73|19.73|0
1721058000000|2024-07-15 15:40:00|19.72|19.72|19.59|19.59|19.74|19.74|19.57|19.57|0
1721058300000|2024-07-15 15:45:00|19.52|19.52|19.48|19.48|19.55|19.55|19.44|19.44|0
1721058600000|2024-07-15 15:50:00|19.5|19.5|19.62|19.62|19.63|19.63|19.5|19.5|0
1721058900000|2024-07-15 15:55:00|19.63|19.63|19.79|19.79|19.79|19.79|19.62|19.62|0
1721059200000|2024-07-15 16:00:00|19.77|19.77|19.74|19.74|19.78|19.78|19.69|19.69|0
1721059500000|2024-07-15 16:05:00|19.73|19.73|19.65|19.65|19.73|19.73|19.63|19.63|0
1721059800000|2024-07-15 16:10:00|19.66|19.66|19.62|19.62|19.66|19.66|19.58|19.58|0
1721060100000|2024-07-15 16:15:00|19.61|19.61|19.6|19.6|19.65|19.65|19.6|19.6|0
1721060400000|2024-07-15 16:20:00|19.59|19.59|19.64|19.64|19.65|19.65|19.59|19.59|0
1721060700000|2024-07-15 16:25:00|19.63|19.63|19.64|19.64|19.64|19.64|19.61|19.61|0
1721061000000|2024-07-15 16:30:00|19.65|19.65|19.65|19.65|19.66|19.66|19.58|19.58|0
1721061300000|2024-07-15 16:35:00|19.66|19.66|19.74|19.74|19.74|19.74|19.65|19.65|0
1721061600000|2024-07-15 16:40:00|19.75|19.75|19.77|19.77|19.79|19.79|19.73|19.73|0
1721061900000|2024-07-15 16:45:00|19.78|19.78|19.78|19.78|19.79|19.79|19.73|19.73|0
1721062200000|2024-07-15 16:50:00|19.79|19.79|19.8|19.8|19.81|19.81|19.76|19.76|0
1721062500000|2024-07-15 16:55:00|19.83|19.83|19.87|19.87|19.89|19.89|19.83|19.83|0
1721062800000|2024-07-15 17:00:00|19.88|19.88|19.78|19.78|19.88|19.88|19.72|19.72|0
1721063100000|2024-07-15 17:05:00|19.79|19.79|19.8|19.8|19.82|19.82|19.77|19.77|0
1721063400000|2024-07-15 17:10:00|19.79|19.79|19.66|19.66|19.79|19.79|19.65|19.65|0
1721063700000|2024-07-15 17:15:00|19.67|19.67|19.73|19.73|19.73|19.73|19.65|19.65|0
1721064000000|2024-07-15 17:20:00|19.71|19.71|19.81|19.81|19.81|19.81|19.7|19.7|0
1721064300000|2024-07-15 17:25:00|19.82|19.82|19.76|19.76|19.82|19.82|19.72|19.72|0
1721064600000|2024-07-15 17:30:00|19.73|19.73|19.6|19.6|19.74|19.74|19.6|19.6|0
1721064900000|2024-07-15 17:35:00|19.61|19.61|19.67|19.67|19.68|19.68|19.61|19.61|0
1721065200000|2024-07-15 17:40:00|19.66|19.66|19.62|19.62|19.74|19.74|19.62|19.62|0
1721065500000|2024-07-15 17:45:00|19.61|19.61|19.66|19.66|19.67|19.67|19.6|19.6|0
1721065800000|2024-07-15 17:50:00|19.67|19.67|19.69|19.69|19.71|19.71|19.66|19.66|0
1721066100000|2024-07-15 17:55:00|19.7|19.7|19.63|19.63|19.71|19.71|19.63|19.63|0
1721066400000|2024-07-15 18:00:00|19.64|19.64|19.69|19.69|19.69|19.69|19.61|19.61|0
1721066700000|2024-07-15 18:05:00|19.7|19.7|19.68|19.68|19.7|19.7|19.65|19.65|0
1721067000000|2024-07-15 18:10:00|19.71|19.71|19.68|19.68|19.71|19.71|19.65|19.65|0
1721067300000|2024-07-15 18:15:00|19.69|19.69|19.69|19.69|19.7|19.7|19.67|19.67|0
1721067600000|2024-07-15 18:20:00|19.68|19.68|19.74|19.74|19.74|19.74|19.68|19.68|0
1721067900000|2024-07-15 18:25:00|19.75|19.75|19.76|19.76|19.76|19.76|19.74|19.74|0
1721068200000|2024-07-15 18:30:00|19.77|19.77|19.75|19.75|19.78|19.78|19.75|19.75|0
1721068500000|2024-07-15 18:35:00|19.76|19.76|19.77|19.77|19.77|19.77|19.72|19.72|0
1721068800000|2024-07-15 18:40:00|19.76|19.76|19.77|19.77|19.78|19.78|19.74|19.74|0
1721069100000|2024-07-15 18:45:00|19.78|19.78|19.8|19.8|19.8|19.8|19.76|19.76|0
1721069400000|2024-07-15 18:50:00|19.79|19.79|19.82|19.82|19.82|19.82|19.76|19.76|0
1721069700000|2024-07-15 18:55:00|19.83|19.83|19.73|19.73|19.83|19.83|19.71|19.71|0
1721070000000|2024-07-15 19:00:00|19.72|19.72|19.71|19.71|19.76|19.76|19.71|19.71|0
1721070300000|2024-07-15 19:05:00|19.72|19.72|19.73|19.73|19.74|19.74|19.71|19.71|0
1721070600000|2024-07-15 19:10:00|19.72|19.72|19.74|19.74|19.74|19.74|19.72|19.72|0
1721070900000|2024-07-15 19:15:00|19.73|19.73|19.76|19.76|19.76|19.76|19.73|19.73|0
1721071200000|2024-07-15 19:20:00|19.75|19.75|19.8|19.8|19.8|19.8|19.74|19.74|0
1721071500000|2024-07-15 19:25:00|19.79|19.79|19.76|19.76|19.82|19.82|19.76|19.76|0
1721071800000|2024-07-15 19:30:00|19.79|19.79|19.84|19.84|19.84|19.84|19.78|19.78|0
1721072100000|2024-07-15 19:35:00|19.83|19.83|19.83|19.83|19.83|19.83|19.77|19.77|0
1721072400000|2024-07-15 19:40:00|19.84|19.84|19.81|19.81|19.86|19.86|19.81|19.81|0
1721072700000|2024-07-15 19:45:00|19.82|19.82|19.81|19.81|19.84|19.84|19.8|19.8|0
1721073000000|2024-07-15 19:50:00|19.82|19.82|19.88|19.88|19.88|19.88|19.79|19.79|0
1721073300000|2024-07-15 19:55:00|19.89|19.89|20.01|20.01|20.02|20.02|19.89|19.89|0
1721073600000|2024-07-15 20:00:00|19.99|19.99|20|20|20.04|20.04|19.98|19.98|0
1721073900000|2024-07-15 20:05:00|20.01|20.01|20.01|20.01|20.01|20.01|20|20|0
1721074200000|2024-07-15 20:10:00|19.99|19.99|20.01|20.01|20.01|20.01|19.98|19.98|0
1721074500000|2024-07-15 20:15:00|19.99|19.99|19.99|19.99|20.01|20.01|19.97|19.97|0
1721074800000|2024-07-15 20:20:00|20|20|20.01|20.01|20.01|20.01|19.98|19.98|0
1721075100000|2024-07-15 20:25:00|19.99|19.99|20.01|20.01|20.01|20.01|19.99|19.99|0
1721075400000|2024-07-15 20:30:00|20|20|20.01|20.01|20.01|20.01|19.99|19.99|0
1721075700000|2024-07-15 20:35:00|19.99|19.99|20.01|20.01|20.01|20.01|19.99|19.99|0
1721076000000|2024-07-15 20:40:00|19.99|19.99|19.99|19.99|19.99|19.99|19.99|19.99|0
1721076300000|2024-07-15 20:45:00|20.01|20.01|20.01|20.01|20.01|20.01|20.01|20.01|0
1721076900000|2024-07-15 20:55:00|20.02|20.02|20.04|20.04|20.04|20.04|20.02|20.02|0
1721077200000|2024-07-15 21:00:00|20.05|20.05|20.03|20.03|20.05|20.05|20.03|20.03|0
1721077500000|2024-07-15 21:05:00|20.05|20.05|20.05|20.05|20.05|20.05|20.04|20.04|0
1721077800000|2024-07-15 21:10:00|20.04|20.04|20.04|20.04|20.04|20.04|20.04|20.04|0
1721078100000|2024-07-15 21:15:00|20.02|20.02|20.02|20.02|20.03|20.03|20.02|20.02|0
1721078400000|2024-07-15 21:20:00|20.03|20.03|20.03|20.03|20.03|20.03|20.01|20.01|0
1721078700000|2024-07-15 21:25:00|20.01|20.01|20.01|20.01|20.01|20.01|20.01|20.01|0
1721079000000|2024-07-15 21:30:00|20.03|20.03|20.02|20.02|20.03|20.03|20.02|20.02|0
1721079300000|2024-07-15 21:35:00|20.01|20.01|20.01|20.01|20.01|20.01|20.01|20.01|0
1721079600000|2024-07-15 21:40:00|20.04|20.04|20.05|20.05|20.05|20.05|20.04|20.04|0
1721079900000|2024-07-15 21:45:00|20.04|20.04|20.02|20.02|20.04|20.04|20.02|20.02|0
1721080200000|2024-07-15 21:50:00|20.03|20.03|20.05|20.05|20.05|20.05|20.03|20.03|0
1721080500000|2024-07-15 21:55:00|20.04|20.04|20.06|20.06|20.06|20.06|20.03|20.03|0
1721080800000|2024-07-15 22:00:00|20.05|20.05|20.06|20.06|20.06|20.06|20.03|20.03|0
1721081100000|2024-07-15 22:05:00|20.05|20.05|20.07|20.07|20.07|20.07|20.03|20.03|0
1721081400000|2024-07-15 22:10:00|20.08|20.08|20.14|20.14|20.14|20.14|20.05|20.05|0
1721081700000|2024-07-15 22:15:00|20.13|20.13|20.16|20.16|20.16|20.16|20.06|20.06|0
1721082000000|2024-07-15 22:20:00|20.17|20.17|20.22|20.22|20.22|20.22|20.16|20.16|0
1721082300000|2024-07-15 22:25:00|20.27|20.27|20.27|20.27|20.28|20.28|20.23|20.23|0
1721082600000|2024-07-15 22:30:00|20.26|20.26|20.22|20.22|20.27|20.27|20.22|20.22|0
1721082900000|2024-07-15 22:35:00|20.19|20.19|20.2|20.2|20.22|20.22|20.15|20.15|0
1721083200000|2024-07-15 22:40:00|20.14|20.14|20.2|20.2|20.2|20.2|20.13|20.13|0
1721083500000|2024-07-15 22:45:00|20.21|20.21|20.17|20.17|20.22|20.22|20.16|20.16|0
1721083800000|2024-07-15 22:50:00|20.2|20.2|20.17|20.17|20.2|20.2|20.17|20.17|0
1721084100000|2024-07-15 22:55:00|20.19|20.19|20.17|20.17|20.19|20.19|20.17|20.17|0
1721084400000|2024-07-15 23:00:00|20.16|20.16|20.18|20.18|20.18|20.18|20.1|20.1|0
1721084700000|2024-07-15 23:05:00|20.17|20.17|20.19|20.19|20.19|20.19|20.17|20.17|0
1721085000000|2024-07-15 23:10:00|20.16|20.16|20.21|20.21|20.21|20.21|20.16|20.16|0
1721085600000|2024-07-15 23:20:00|20.22|20.22|20.22|20.22|20.22|20.22|20.22|20.22|0
1721085900000|2024-07-15 23:25:00|20.2|20.2|20.22|20.22|20.22|20.22|20.2|20.2|0
1721086200000|2024-07-15 23:30:00|20.18|20.18|20.19|20.19|20.19|20.19|20.17|20.17|0
1721086500000|2024-07-15 23:35:00|20.2|20.2|20.22|20.22|20.23|20.23|20.18|20.18|0
1721086800000|2024-07-15 23:40:00|20.19|20.19|20.24|20.24|20.24|20.24|20.18|20.18|0
1721087100000|2024-07-15 23:45:00|20.23|20.23|20.26|20.26|20.26|20.26|20.23|20.23|0
1721087400000|2024-07-15 23:50:00|20.25|20.25|20.26|20.26|20.27|20.27|20.25|20.25|0
1721087700000|2024-07-15 23:55:00|20.27|20.27|20.27|20.27|20.28|20.28|20.27|20.27|0
1721116800000|2024-07-16 08:00:00|20.18|20.18|20|20|20.18|20.18|19.98|19.98|0
1721117100000|2024-07-16 08:05:00|20.04|20.04|19.97|19.97|20.04|20.04|19.97|19.97|0
1721117400000|2024-07-16 08:10:00|19.98|19.98|19.97|19.97|20.01|20.01|19.97|19.97|0
1721117700000|2024-07-16 08:15:00|20|20|19.97|19.97|20|20|19.97|19.97|0
1721118000000|2024-07-16 08:20:00|19.98|19.98|19.95|19.95|19.99|19.99|19.95|19.95|0
1721118300000|2024-07-16 08:25:00|19.97|19.97|19.99|19.99|19.99|19.99|19.97|19.97|0
1721118600000|2024-07-16 08:30:00|19.96|19.96|19.94|19.94|19.97|19.97|19.94|19.94|0
1721118900000|2024-07-16 08:35:00|19.93|19.93|19.95|19.95|19.96|19.96|19.93|19.93|0
1721119200000|2024-07-16 08:40:00|19.96|19.96|19.99|19.99|19.99|19.99|19.96|19.96|0
1721119500000|2024-07-16 08:45:00|20|20|19.98|19.98|20|20|19.94|19.94|0
1721119800000|2024-07-16 08:50:00|19.95|19.95|20|20|20.02|20.02|19.95|19.95|0
1721120100000|2024-07-16 08:55:00|20.01|20.01|20.11|20.11|20.13|20.13|20.01|20.01|0
1721120400000|2024-07-16 09:00:00|20.12|20.12|20.14|20.14|20.15|20.15|20.08|20.08|0
1721121000000|2024-07-16 09:10:00|20.1|20.1|20.13|20.13|20.15|20.15|20.1|20.1|0
1721121300000|2024-07-16 09:15:00|20.1|20.1|20.11|20.11|20.14|20.14|20.1|20.1|0
1721121600000|2024-07-16 09:20:00|20.14|20.14|20.14|20.14|20.14|20.14|20.13|20.13|0
1721121900000|2024-07-16 09:25:00|20.16|20.16|20.16|20.16|20.21|20.21|20.16|20.16|0
1721122200000|2024-07-16 09:30:00|20.13|20.13|20.16|20.16|20.17|20.17|20.13|20.13|0
1721122500000|2024-07-16 09:35:00|20.14|20.14|20.16|20.16|20.16|20.16|20.14|20.14|0
1721122800000|2024-07-16 09:40:00|20.17|20.17|20.22|20.22|20.22|20.22|20.17|20.17|0
1721123100000|2024-07-16 09:45:00|20.21|20.21|20.2|20.2|20.21|20.21|20.2|20.2|0
1721123400000|2024-07-16 09:50:00|20.21|20.21|20.2|20.2|20.21|20.21|20.19|20.19|0
1721123700000|2024-07-16 09:55:00|20.22|20.22|20.18|20.18|20.22|20.22|20.16|20.16|0
1721124000000|2024-07-16 10:00:00|20.19|20.19|20.2|20.2|20.2|20.2|20.16|20.16|0
1721124300000|2024-07-16 10:05:00|20.19|20.19|20.18|20.18|20.2|20.2|20.18|20.18|0
1721124600000|2024-07-16 10:10:00|20.19|20.19|20.19|20.19|20.21|20.21|20.19|20.19|0
1721124900000|2024-07-16 10:15:00|20.2|20.2|20.2|20.2|20.2|20.2|20.2|20.2|0
1721125200000|2024-07-16 10:20:00|20.19|20.19|20.19|20.19|20.19|20.19|20.19|20.19|0
1721125500000|2024-07-16 10:25:00|20.21|20.21|20.2|20.2|20.22|20.22|20.19|20.19|0
1721125800000|2024-07-16 10:30:00|20.19|20.19|20.19|20.19|20.22|20.22|20.18|20.18|0
1721126100000|2024-07-16 10:35:00|20.2|20.2|20.19|20.19|20.22|20.22|20.18|20.18|0
1721126400000|2024-07-16 10:40:00|20.2|20.2|20.22|20.22|20.22|20.22|20.19|20.19|0
1721126700000|2024-07-16 10:45:00|20.23|20.23|20.24|20.24|20.25|20.25|20.22|20.22|0
1721127000000|2024-07-16 10:50:00|20.25|20.25|20.25|20.25|20.25|20.25|20.24|20.24|0
1721127300000|2024-07-16 10:55:00|20.22|20.22|20.26|20.26|20.27|20.27|20.22|20.22|0
1721127600000|2024-07-16 11:00:00|20.25|20.25|20.23|20.23|20.27|20.27|20.23|20.23|0
1721127900000|2024-07-16 11:05:00|20.22|20.22|20.21|20.21|20.23|20.23|20.19|20.19|0
1721128200000|2024-07-16 11:10:00|20.22|20.22|20.2|20.2|20.22|20.22|20.2|20.2|0
1721128500000|2024-07-16 11:15:00|20.21|20.21|20.24|20.24|20.24|20.24|20.21|20.21|0
1721128800000|2024-07-16 11:20:00|20.26|20.26|20.25|20.25|20.27|20.27|20.25|20.25|0
1721129100000|2024-07-16 11:25:00|20.27|20.27|20.3|20.3|20.3|20.3|20.27|20.27|0
1721129400000|2024-07-16 11:30:00|20.27|20.27|20.3|20.3|20.32|20.32|20.27|20.27|0
1721129700000|2024-07-16 11:35:00|20.29|20.29|20.3|20.3|20.3|20.3|20.24|20.24|0
1721130000000|2024-07-16 11:40:00|20.25|20.25|20.26|20.26|20.27|20.27|20.25|20.25|0
1721130300000|2024-07-16 11:45:00|20.27|20.27|20.26|20.26|20.28|20.28|20.26|20.26|0
1721130600000|2024-07-16 11:50:00|20.24|20.24|20.23|20.23|20.24|20.24|20.21|20.21|0
1721130900000|2024-07-16 11:55:00|20.25|20.25|20.26|20.26|20.27|20.27|20.22|20.22|0
1721131200000|2024-07-16 12:00:00|20.24|20.24|20.24|20.24|20.24|20.24|20.22|20.22|0
1721131500000|2024-07-16 12:05:00|20.22|20.22|20.24|20.24|20.24|20.24|20.21|20.21|0
1721131800000|2024-07-16 12:10:00|20.22|20.22|20.24|20.24|20.25|20.25|20.22|20.22|0
1721132100000|2024-07-16 12:15:00|20.25|20.25|20.22|20.22|20.25|20.25|20.2|20.2|0
1721132400000|2024-07-16 12:20:00|20.21|20.21|20.24|20.24|20.24|20.24|20.21|20.21|0
1721132700000|2024-07-16 12:25:00|20.22|20.22|20.25|20.25|20.27|20.27|20.22|20.22|0
1721133000000|2024-07-16 12:30:00|20.24|20.24|20.27|20.27|20.28|20.28|20.24|20.24|0
1721133300000|2024-07-16 12:35:00|20.25|20.25|20.26|20.26|20.27|20.27|20.23|20.23|0
1721133600000|2024-07-16 12:40:00|20.24|20.24|20.22|20.22|20.26|20.26|20.2|20.2|0
1721133900000|2024-07-16 12:45:00|20.24|20.24|20.25|20.25|20.29|20.29|20.24|20.24|0
1721134200000|2024-07-16 12:50:00|20.24|20.24|20.22|20.22|20.24|20.24|20.19|20.19|0
1721134500000|2024-07-16 12:55:00|20.19|20.19|20.14|20.14|20.19|20.19|20.14|20.14|0
1721134800000|2024-07-16 13:00:00|20.18|20.18|20.07|20.07|20.18|20.18|20.06|20.06|0
1721135100000|2024-07-16 13:05:00|20.09|20.09|20.13|20.13|20.13|20.13|20.09|20.09|0
1721135400000|2024-07-16 13:10:00|20.11|20.11|20.14|20.14|20.14|20.14|20.09|20.09|0
1721135700000|2024-07-16 13:15:00|20.11|20.11|20.08|20.08|20.11|20.11|20.08|20.08|0
1721136000000|2024-07-16 13:20:00|20.1|20.1|20.11|20.11|20.11|20.11|20.07|20.07|0
1721136300000|2024-07-16 13:25:00|20.12|20.12|20.06|20.06|20.14|20.14|20.06|20.06|0
1721136600000|2024-07-16 13:30:00|20.07|20.07|20.08|20.08|20.19|20.19|19.91|19.91|0
1721136900000|2024-07-16 13:35:00|20.06|20.06|20.11|20.11|20.15|20.15|20.05|20.05|0
1721137200000|2024-07-16 13:40:00|20.13|20.13|20.04|20.04|20.2|20.2|20.04|20.04|0
1721137500000|2024-07-16 13:45:00|20.03|20.03|19.89|19.89|20.05|20.05|19.86|19.86|0
1721137800000|2024-07-16 13:50:00|19.9|19.9|20.02|20.02|20.06|20.06|19.9|19.9|0
1721138100000|2024-07-16 13:55:00|20.03|20.03|19.78|19.78|20.04|20.04|19.76|19.76|0
1721138400000|2024-07-16 14:00:00|19.77|19.77|19.57|19.57|19.77|19.77|19.57|19.57|0
1721138700000|2024-07-16 14:05:00|19.56|19.56|19.56|19.56|19.61|19.61|19.51|19.51|0
1721139000000|2024-07-16 14:10:00|19.55|19.55|19.75|19.75|19.75|19.75|19.55|19.55|0
1721139300000|2024-07-16 14:15:00|19.76|19.76|19.76|19.76|19.78|19.78|19.74|19.74|0
1721139600000|2024-07-16 14:20:00|19.78|19.78|19.69|19.69|19.81|19.81|19.69|19.69|0
1721139900000|2024-07-16 14:25:00|19.71|19.71|19.84|19.84|19.86|19.86|19.7|19.7|0
1721140200000|2024-07-16 14:30:00|19.83|19.83|19.84|19.84|19.89|19.89|19.81|19.81|0
1721140500000|2024-07-16 14:35:00|19.85|19.85|20.04|20.04|20.07|20.07|19.83|19.83|0
1721140800000|2024-07-16 14:40:00|20.02|20.02|20.03|20.03|20.08|20.08|20.01|20.01|0
1721141100000|2024-07-16 14:45:00|20.02|20.02|20.05|20.05|20.05|20.05|20.01|20.01|0
1721141400000|2024-07-16 14:50:00|20.07|20.07|20.08|20.08|20.11|20.11|20.05|20.05|0
1721141700000|2024-07-16 14:55:00|20.09|20.09|20.09|20.09|20.13|20.13|20.06|20.06|0
1721142000000|2024-07-16 15:00:00|20.1|20.1|20.13|20.13|20.14|20.14|20.09|20.09|0
1721142300000|2024-07-16 15:05:00|20.14|20.14|20.37|20.37|20.37|20.37|20.14|20.14|0
1721142600000|2024-07-16 15:10:00|20.36|20.36|20.28|20.28|20.39|20.39|20.26|20.26|0
1721142900000|2024-07-16 15:15:00|20.27|20.27|20.37|20.37|20.37|20.37|20.24|20.24|0
1721143200000|2024-07-16 15:20:00|20.34|20.34|20.39|20.39|20.41|20.41|20.31|20.31|0
1721143500000|2024-07-16 15:25:00|20.38|20.38|20.42|20.42|20.45|20.45|20.36|20.36|0
1721143800000|2024-07-16 15:30:00|20.44|20.44|20.38|20.38|20.49|20.49|20.37|20.37|0
1721144100000|2024-07-16 15:35:00|20.39|20.39|20.48|20.48|20.48|20.48|20.37|20.37|0
1721144400000|2024-07-16 15:40:00|20.47|20.47|20.44|20.44|20.57|20.57|20.44|20.44|0
1721144700000|2024-07-16 15:45:00|20.43|20.43|20.53|20.53|20.54|20.54|20.42|20.42|0
1721145000000|2024-07-16 15:50:00|20.54|20.54|20.57|20.57|20.62|20.62|20.54|20.54|0
1721145300000|2024-07-16 15:55:00|20.56|20.56|20.63|20.63|20.64|20.64|20.53|20.53|0
1721145600000|2024-07-16 16:00:00|20.62|20.62|20.72|20.72|20.72|20.72|20.62|20.62|0
1721145900000|2024-07-16 16:05:00|20.71|20.71|20.52|20.52|20.72|20.72|20.51|20.51|0
1721146200000|2024-07-16 16:10:00|20.54|20.54|20.57|20.57|20.58|20.58|20.48|20.48|0
1721146500000|2024-07-16 16:15:00|20.58|20.58|20.49|20.49|20.59|20.59|20.4|20.4|0
1721146800000|2024-07-16 16:20:00|20.47|20.47|20.47|20.47|20.49|20.49|20.44|20.44|0
1721147100000|2024-07-16 16:25:00|20.45|20.45|20.43|20.43|20.48|20.48|20.42|20.42|0
1721147400000|2024-07-16 16:30:00|20.42|20.42|20.41|20.41|20.44|20.44|20.37|20.37|0
1721147700000|2024-07-16 16:35:00|20.4|20.4|20.43|20.43|20.45|20.45|20.39|20.39|0
1721148000000|2024-07-16 16:40:00|20.44|20.44|20.39|20.39|20.5|20.5|20.39|20.39|0
1721148300000|2024-07-16 16:45:00|20.4|20.4|20.41|20.41|20.42|20.42|20.37|20.37|0
1721148600000|2024-07-16 16:50:00|20.4|20.4|20.47|20.47|20.48|20.48|20.4|20.4|0
1721148900000|2024-07-16 16:55:00|20.46|20.46|20.48|20.48|20.48|20.48|20.45|20.45|0
1721149200000|2024-07-16 17:00:00|20.47|20.47|20.48|20.48|20.49|20.49|20.44|20.44|0
1721149500000|2024-07-16 17:05:00|20.47|20.47|20.47|20.47|20.48|20.48|20.43|20.43|0
1721149800000|2024-07-16 17:10:00|20.46|20.46|20.42|20.42|20.46|20.46|20.37|20.37|0
1721150100000|2024-07-16 17:15:00|20.43|20.43|20.38|20.38|20.44|20.44|20.38|20.38|0
1721150400000|2024-07-16 17:20:00|20.39|20.39|20.35|20.35|20.39|20.39|20.32|20.32|0
1721150700000|2024-07-16 17:25:00|20.34|20.34|20.29|20.29|20.37|20.37|20.29|20.29|0
1721151000000|2024-07-16 17:30:00|20.28|20.28|20.25|20.25|20.29|20.29|20.24|20.24|0
1721151300000|2024-07-16 17:35:00|20.24|20.24|20.23|20.23|20.34|20.34|20.22|20.22|0
1721151600000|2024-07-16 17:40:00|20.22|20.22|20.35|20.35|20.36|20.36|20.21|20.21|0
1721151900000|2024-07-16 17:45:00|20.36|20.36|20.42|20.42|20.42|20.42|20.36|20.36|0
1721152200000|2024-07-16 17:50:00|20.41|20.41|20.41|20.41|20.43|20.43|20.39|20.39|0
1721152500000|2024-07-16 17:55:00|20.42|20.42|20.39|20.39|20.42|20.42|20.38|20.38|0
1721152800000|2024-07-16 18:00:00|20.4|20.4|20.47|20.47|20.47|20.47|20.39|20.39|0
1721153100000|2024-07-16 18:05:00|20.5|20.5|20.51|20.51|20.51|20.51|20.45|20.45|0
1721153400000|2024-07-16 18:10:00|20.52|20.52|20.49|20.49|20.52|20.52|20.49|20.49|0
1721153700000|2024-07-16 18:15:00|20.5|20.5|20.48|20.48|20.5|20.5|20.47|20.47|0
1721154000000|2024-07-16 18:20:00|20.47|20.47|20.53|20.53|20.53|20.53|20.45|20.45|0
1721154300000|2024-07-16 18:25:00|20.54|20.54|20.48|20.48|20.57|20.57|20.47|20.47|0
1721154600000|2024-07-16 18:30:00|20.47|20.47|20.5|20.5|20.53|20.53|20.47|20.47|0
1721154900000|2024-07-16 18:35:00|20.51|20.51|20.53|20.53|20.53|20.53|20.5|20.5|0
1721155200000|2024-07-16 18:40:00|20.54|20.54|20.61|20.61|20.61|20.61|20.54|20.54|0
1721155500000|2024-07-16 18:45:00|20.6|20.6|20.56|20.56|20.6|20.6|20.5|20.5|0
1721155800000|2024-07-16 18:50:00|20.55|20.55|20.52|20.52|20.55|20.55|20.52|20.52|0
1721156100000|2024-07-16 18:55:00|20.5|20.5|20.48|20.48|20.5|20.5|20.45|20.45|0
1721156400000|2024-07-16 19:00:00|20.47|20.47|20.38|20.38|20.48|20.48|20.38|20.38|0
1721156700000|2024-07-16 19:05:00|20.39|20.39|20.45|20.45|20.45|20.45|20.38|20.38|0
1721157000000|2024-07-16 19:10:00|20.44|20.44|20.46|20.46|20.48|20.48|20.44|20.44|0
1721157300000|2024-07-16 19:15:00|20.45|20.45|20.4|20.4|20.47|20.47|20.39|20.39|0
1721157600000|2024-07-16 19:20:00|20.39|20.39|20.48|20.48|20.49|20.49|20.39|20.39|0
1721157900000|2024-07-16 19:25:00|20.47|20.47|20.55|20.55|20.55|20.55|20.47|20.47|0
1721158200000|2024-07-16 19:30:00|20.54|20.54|20.55|20.55|20.58|20.58|20.5|20.5|0
1721158500000|2024-07-16 19:35:00|20.54|20.54|20.47|20.47|20.55|20.55|20.46|20.46|0
1721158800000|2024-07-16 19:40:00|20.45|20.45|20.48|20.48|20.5|20.5|20.44|20.44|0
1721159100000|2024-07-16 19:45:00|20.47|20.47|20.41|20.41|20.48|20.48|20.4|20.4|0
1721159400000|2024-07-16 19:50:00|20.4|20.4|20.51|20.51|20.53|20.53|20.4|20.4|0
1721159700000|2024-07-16 19:55:00|20.52|20.52|20.57|20.57|20.61|20.61|20.52|20.52|0
1721160000000|2024-07-16 20:00:00|20.56|20.56|20.56|20.56|20.56|20.56|20.45|20.45|0
1721160300000|2024-07-16 20:05:00|20.55|20.55|20.59|20.59|20.6|20.6|20.55|20.55|0
1721160600000|2024-07-16 20:10:00|20.58|20.58|20.58|20.58|20.62|20.62|20.58|20.58|0
1721160900000|2024-07-16 20:15:00|20.59|20.59|20.59|20.59|20.6|20.6|20.59|20.59|0
1721161200000|2024-07-16 20:20:00|20.58|20.58|20.6|20.6|20.6|20.6|20.58|20.58|0
1721161500000|2024-07-16 20:25:00|20.64|20.64|20.66|20.66|20.66|20.66|20.64|20.64|0
1721161800000|2024-07-16 20:30:00|20.65|20.65|20.52|20.52|20.65|20.65|20.52|20.52|0
1721162100000|2024-07-16 20:35:00|20.6|20.6|20.52|20.52|20.6|20.6|20.5|20.5|0
1721162400000|2024-07-16 20:40:00|20.57|20.57|20.6|20.6|20.6|20.6|20.56|20.56|0
1721162700000|2024-07-16 20:45:00|20.59|20.59|20.57|20.57|20.59|20.59|20.57|20.57|0
1721163000000|2024-07-16 20:50:00|20.58|20.58|20.58|20.58|20.58|20.58|20.58|20.58|0
1721163300000|2024-07-16 20:55:00|20.57|20.57|20.61|20.61|20.61|20.61|20.56|20.56|0
1721163600000|2024-07-16 21:00:00|20.59|20.59|20.58|20.58|20.6|20.6|20.58|20.58|0
1721163900000|2024-07-16 21:05:00|20.6|20.6|20.63|20.63|20.64|20.64|20.6|20.6|0
1721164200000|2024-07-16 21:10:00|20.64|20.64|20.61|20.61|20.64|20.64|20.61|20.61|0
1721164500000|2024-07-16 21:15:00|20.62|20.62|20.63|20.63|20.64|20.64|20.61|20.61|0
1721164800000|2024-07-16 21:20:00|20.64|20.64|20.64|20.64|20.66|20.66|20.64|20.64|0
1721165100000|2024-07-16 21:25:00|20.65|20.65|20.66|20.66|20.67|20.67|20.64|20.64|0
1721165400000|2024-07-16 21:30:00|20.67|20.67|20.67|20.67|20.67|20.67|20.67|20.67|0
1721165700000|2024-07-16 21:35:00|20.65|20.65|20.69|20.69|20.69|20.69|20.64|20.64|0
1721166000000|2024-07-16 21:40:00|20.7|20.7|20.69|20.69|20.7|20.7|20.69|20.69|0
1721166300000|2024-07-16 21:45:00|20.66|20.66|20.62|20.62|20.66|20.66|20.62|20.62|0
1721166600000|2024-07-16 21:50:00|20.63|20.63|20.67|20.67|20.67|20.67|20.61|20.61|0
1721166900000|2024-07-16 21:55:00|20.64|20.64|20.63|20.63|20.64|20.64|20.63|20.63|0
1721167200000|2024-07-16 22:00:00|20.62|20.62|20.62|20.62|20.62|20.62|20.62|20.62|0
1721167500000|2024-07-16 22:05:00|20.63|20.63|20.62|20.62|20.63|20.63|20.62|20.62|0
1721167800000|2024-07-16 22:10:00|20.63|20.63|20.66|20.66|20.66|20.66|20.61|20.61|0
1721168100000|2024-07-16 22:15:00|20.63|20.63|20.65|20.65|20.65|20.65|20.62|20.62|0
1721168400000|2024-07-16 22:20:00|20.64|20.64|20.63|20.63|20.64|20.64|20.62|20.62|0
1721168700000|2024-07-16 22:25:00|20.66|20.66|20.62|20.62|20.66|20.66|20.62|20.62|0
1721169300000|2024-07-16 22:35:00|20.65|20.65|20.62|20.62|20.66|20.66|20.62|20.62|0
1721169900000|2024-07-16 22:45:00|20.63|20.63|20.63|20.63|20.63|20.63|20.63|20.63|0
1721170200000|2024-07-16 22:50:00|20.62|20.62|20.63|20.63|20.63|20.63|20.62|20.62|0
1721170500000|2024-07-16 22:55:00|20.62|20.62|20.62|20.62|20.62|20.62|20.62|20.62|0
1721170800000|2024-07-16 23:00:00|20.63|20.63|20.61|20.61|20.64|20.64|20.61|20.61|0
1721171100000|2024-07-16 23:05:00|20.64|20.64|20.6|20.6|20.64|20.64|20.6|20.6|0
1721171400000|2024-07-16 23:10:00|20.61|20.61|20.61|20.61|20.63|20.63|20.61|20.61|0
1721171700000|2024-07-16 23:15:00|20.63|20.63|20.62|20.62|20.63|20.63|20.62|20.62|0
1721172300000|2024-07-16 23:25:00|20.61|20.61|20.67|20.67|20.67|20.67|20.61|20.61|0
1721172600000|2024-07-16 23:30:00|20.63|20.63|20.69|20.69|20.69|20.69|20.62|20.62|0
1721172900000|2024-07-16 23:35:00|20.65|20.65|20.65|20.65|20.68|20.68|20.64|20.64|0
1721173200000|2024-07-16 23:40:00|20.68|20.68|20.68|20.68|20.68|20.68|20.64|20.64|0
1721173500000|2024-07-16 23:45:00|20.67|20.67|20.66|20.66|20.67|20.67|20.66|20.66|0
1721173800000|2024-07-16 23:50:00|20.65|20.65|20.68|20.68|20.69|20.69|20.65|20.65|0
1721174100000|2024-07-16 23:55:00|20.67|20.67|20.69|20.69|20.69|20.69|20.66|20.66|0
1721203200000|2024-07-17 08:00:00|20.72|20.72|20.57|20.57|20.72|20.72|20.56|20.56|0
1721203500000|2024-07-17 08:05:00|20.6|20.6|20.55|20.55|20.6|20.6|20.54|20.54|0
1721203800000|2024-07-17 08:10:00|20.54|20.54|20.52|20.52|20.54|20.54|20.52|20.52|0
1721204100000|2024-07-17 08:15:00|20.55|20.55|20.37|20.37|20.55|20.55|20.37|20.37|0
1721204400000|2024-07-17 08:20:00|20.35|20.35|20.41|20.41|20.49|20.49|20.35|20.35|0
1721204700000|2024-07-17 08:25:00|20.43|20.43|20.48|20.48|20.54|20.54|20.43|20.43|0
1721205000000|2024-07-17 08:30:00|20.49|20.49|20.49|20.49|20.49|20.49|20.47|20.47|0
1721205300000|2024-07-17 08:35:00|20.51|20.51|20.5|20.5|20.52|20.52|20.5|20.5|0
1721205600000|2024-07-17 08:40:00|20.52|20.52|20.54|20.54|20.54|20.54|20.5|20.5|0
1721206200000|2024-07-17 08:50:00|20.52|20.52|20.56|20.56|20.58|20.58|20.5|20.5|0
1721206500000|2024-07-17 08:55:00|20.54|20.54|20.54|20.54|20.54|20.54|20.54|20.54|0
1721206800000|2024-07-17 09:00:00|20.55|20.55|20.54|20.54|20.55|20.55|20.54|20.54|0
1721207100000|2024-07-17 09:05:00|20.55|20.55|20.58|20.58|20.58|20.58|20.54|20.54|0
1721207400000|2024-07-17 09:10:00|20.53|20.53|20.58|20.58|20.58|20.58|20.53|20.53|0
1721207700000|2024-07-17 09:15:00|20.59|20.59|20.62|20.62|20.62|20.62|20.59|20.59|0
1721208000000|2024-07-17 09:20:00|20.63|20.63|20.63|20.63|20.64|20.64|20.61|20.61|0
1721208300000|2024-07-17 09:25:00|20.64|20.64|20.61|20.61|20.64|20.64|20.61|20.61|0
1721208600000|2024-07-17 09:30:00|20.6|20.6|20.57|20.57|20.62|20.62|20.57|20.57|0
1721209500000|2024-07-17 09:45:00|20.62|20.62|20.62|20.62|20.62|20.62|20.57|20.57|0
1721210100000|2024-07-17 09:55:00|20.57|20.57|20.6|20.6|20.6|20.6|20.57|20.57|0
1721210400000|2024-07-17 10:00:00|20.59|20.59|20.57|20.57|20.6|20.6|20.57|20.57|0
1721211000000|2024-07-17 10:10:00|20.56|20.56|20.56|20.56|20.56|20.56|20.56|20.56|0
1721211300000|2024-07-17 10:15:00|20.59|20.59|20.55|20.55|20.59|20.59|20.55|20.55|0
1721211600000|2024-07-17 10:20:00|20.57|20.57|20.55|20.55|20.57|20.57|20.53|20.53|0
1721211900000|2024-07-17 10:25:00|20.52|20.52|20.55|20.55|20.55|20.55|20.52|20.52|0
1721212200000|2024-07-17 10:30:00|20.53|20.53|20.51|20.51|20.55|20.55|20.48|20.48|0
1721212500000|2024-07-17 10:35:00|20.5|20.5|20.5|20.5|20.5|20.5|20.39|20.39|0
1721212800000|2024-07-17 10:40:00|20.47|20.47|20.5|20.5|20.52|20.52|20.45|20.45|0
1721213100000|2024-07-17 10:45:00|20.49|20.49|20.49|20.49|20.52|20.52|20.49|20.49|0
1721213400000|2024-07-17 10:50:00|20.53|20.53|20.54|20.54|20.55|20.55|20.49|20.49|0
1721213700000|2024-07-17 10:55:00|20.52|20.52|20.52|20.52|20.52|20.52|20.51|20.51|0
1721214000000|2024-07-17 11:00:00|20.51|20.51|20.42|20.42|20.51|20.51|20.42|20.42|0
1721214300000|2024-07-17 11:05:00|20.46|20.46|20.32|20.32|20.46|20.46|20.31|20.31|0
1721214600000|2024-07-17 11:10:00|20.35|20.35|20.36|20.36|20.36|20.36|20.35|20.35|0
1721214900000|2024-07-17 11:15:00|20.35|20.35|20.11|20.11|20.35|20.35|20.11|20.11|0
1721215200000|2024-07-17 11:20:00|20.13|20.13|20.16|20.16|20.23|20.23|20.13|20.13|0
1721215500000|2024-07-17 11:25:00|20.14|20.14|20.2|20.2|20.22|20.22|20.13|20.13|0
1721215800000|2024-07-17 11:30:00|20.21|20.21|20.17|20.17|20.21|20.21|20.16|20.16|0
1721216100000|2024-07-17 11:35:00|20.15|20.15|20.07|20.07|20.17|20.17|20.06|20.06|0
1721216400000|2024-07-17 11:40:00|20.13|20.13|20.1|20.1|20.14|20.14|20.07|20.07|0
1721216700000|2024-07-17 11:45:00|20.09|20.09|20.14|20.14|20.17|20.17|20.09|20.09|0
1721217000000|2024-07-17 11:50:00|20.11|20.11|20.16|20.16|20.16|20.16|20.1|20.1|0
1721217300000|2024-07-17 11:55:00|20.14|20.14|20.14|20.14|20.14|20.14|20.14|20.14|0
1721217600000|2024-07-17 12:00:00|20.16|20.16|20.19|20.19|20.22|20.22|20.13|20.13|0
1721217900000|2024-07-17 12:05:00|20.2|20.2|20.33|20.33|20.33|20.33|20.2|20.2|0
1721218200000|2024-07-17 12:10:00|20.22|20.22|20.3|20.3|20.3|20.3|20.22|20.22|0
1721218500000|2024-07-17 12:15:00|20.25|20.25|20.31|20.31|20.32|20.32|20.25|20.25|0
1721218800000|2024-07-17 12:20:00|20.24|20.24|20.19|20.19|20.24|20.24|20.16|20.16|0
1721219100000|2024-07-17 12:25:00|20.21|20.21|20.21|20.21|20.22|20.22|20.21|20.21|0
1721219400000|2024-07-17 12:30:00|20.18|20.18|20.16|20.16|20.18|20.18|20.16|20.16|0
1721219700000|2024-07-17 12:35:00|20.22|20.22|20.19|20.19|20.22|20.22|20.16|20.16|0
1721220000000|2024-07-17 12:40:00|20.16|20.16|20.15|20.15|20.2|20.2|20.15|20.15|0
1721220300000|2024-07-17 12:45:00|20.16|20.16|20.19|20.19|20.22|20.22|20.16|20.16|0
1721220600000|2024-07-17 12:50:00|20.18|20.18|20.15|20.15|20.2|20.2|20.15|20.15|0
1721220900000|2024-07-17 12:55:00|20.16|20.16|20.15|20.15|20.19|20.19|20.15|20.15|0
1721221200000|2024-07-17 13:00:00|20.18|20.18|20.18|20.18|20.2|20.2|20.14|20.14|0
1721221500000|2024-07-17 13:05:00|20.15|20.15|20.15|20.15|20.18|20.18|20.15|20.15|0
1721221800000|2024-07-17 13:10:00|20.16|20.16|20.15|20.15|20.17|20.17|20.15|20.15|0
1721222100000|2024-07-17 13:15:00|20.16|20.16|20.18|20.18|20.18|20.18|20.16|20.16|0
1721222400000|2024-07-17 13:20:00|20.16|20.16|20.16|20.16|20.16|20.16|20.16|20.16|0
1721222700000|2024-07-17 13:25:00|20.17|20.17|20.17|20.17|20.22|20.22|20.14|20.14|0
1721223000000|2024-07-17 13:30:00|20.16|20.16|20.36|20.36|20.48|20.48|20.16|20.16|0
1721223300000|2024-07-17 13:35:00|20.37|20.37|20.3|20.3|20.4|20.4|20.27|20.27|0
1721223600000|2024-07-17 13:40:00|20.31|20.31|20.42|20.42|20.42|20.42|20.28|20.28|0
1721223900000|2024-07-17 13:45:00|20.39|20.39|20.41|20.41|20.43|20.43|20.31|20.31|0
1721224200000|2024-07-17 13:50:00|20.43|20.43|20.67|20.67|20.68|20.68|20.42|20.42|0
1721224500000|2024-07-17 13:55:00|20.66|20.66|20.61|20.61|20.66|20.66|20.53|20.53|0
1721224800000|2024-07-17 14:00:00|20.62|20.62|20.4|20.4|20.67|20.67|20.4|20.4|0
1721225100000|2024-07-17 14:05:00|20.39|20.39|20.16|20.16|20.43|20.43|20.16|20.16|0
1721225400000|2024-07-17 14:10:00|20.19|20.19|20.41|20.41|20.41|20.41|20.19|20.19|0
1721225700000|2024-07-17 14:15:00|20.42|20.42|20.53|20.53|20.57|20.57|20.42|20.42|0
1721226000000|2024-07-17 14:20:00|20.52|20.52|20.52|20.52|20.59|20.59|20.52|20.52|0
1721226300000|2024-07-17 14:25:00|20.53|20.53|20.41|20.41|20.54|20.54|20.41|20.41|0
1721226600000|2024-07-17 14:30:00|20.4|20.4|20.66|20.66|20.67|20.67|20.4|20.4|0
1721226900000|2024-07-17 14:35:00|20.65|20.65|20.58|20.58|20.67|20.67|20.47|20.47|0
1721227200000|2024-07-17 14:40:00|20.57|20.57|20.63|20.63|20.66|20.66|20.57|20.57|0
1721227500000|2024-07-17 14:45:00|20.65|20.65|20.7|20.7|20.78|20.78|20.65|20.65|0
1721227800000|2024-07-17 14:50:00|20.71|20.71|20.58|20.58|20.74|20.74|20.54|20.54|0
1721228100000|2024-07-17 14:55:00|20.59|20.59|20.57|20.57|20.63|20.63|20.57|20.57|0
1721228400000|2024-07-17 15:00:00|20.56|20.56|20.58|20.58|20.61|20.61|20.53|20.53|0
1721228700000|2024-07-17 15:05:00|20.59|20.59|20.72|20.72|20.72|20.72|20.59|20.59|0
1721229000000|2024-07-17 15:10:00|20.71|20.71|20.68|20.68|20.72|20.72|20.62|20.62|0
1721229300000|2024-07-17 15:15:00|20.7|20.7|20.57|20.57|20.72|20.72|20.54|20.54|0
1721229600000|2024-07-17 15:20:00|20.56|20.56|20.56|20.56|20.57|20.57|20.49|20.49|0
1721229900000|2024-07-17 15:25:00|20.57|20.57|20.47|20.47|20.57|20.57|20.42|20.42|0
1721230200000|2024-07-17 15:30:00|20.48|20.48|20.42|20.42|20.48|20.48|20.39|20.39|0
1721230500000|2024-07-17 15:35:00|20.41|20.41|20.46|20.46|20.47|20.47|20.39|20.39|0
1721230800000|2024-07-17 15:40:00|20.47|20.47|20.32|20.32|20.47|20.47|20.32|20.32|0
1721231100000|2024-07-17 15:45:00|20.31|20.31|20.22|20.22|20.31|20.31|20.2|20.2|0
1721231400000|2024-07-17 15:50:00|20.21|20.21|20.22|20.22|20.22|20.22|20.12|20.12|0
1721231700000|2024-07-17 15:55:00|20.23|20.23|20.24|20.24|20.29|20.29|20.22|20.22|0
1721232000000|2024-07-17 16:00:00|20.23|20.23|20.29|20.29|20.29|20.29|20.23|20.23|0
1721232300000|2024-07-17 16:05:00|20.3|20.3|20.2|20.2|20.31|20.31|20.17|20.17|0
1721232600000|2024-07-17 16:10:00|20.25|20.25|20.01|20.01|20.25|20.25|19.99|19.99|0
1721232900000|2024-07-17 16:15:00|20|20|19.98|19.98|20.01|20.01|19.91|19.91|0
1721233200000|2024-07-17 16:20:00|19.97|19.97|19.96|19.96|20.01|20.01|19.94|19.94|0
1721233500000|2024-07-17 16:25:00|19.97|19.97|20.04|20.04|20.06|20.06|19.92|19.92|0
1721233800000|2024-07-17 16:30:00|20.03|20.03|19.98|19.98|20.04|20.04|19.96|19.96|0
1721234100000|2024-07-17 16:35:00|19.97|19.97|19.83|19.83|19.97|19.97|19.83|19.83|0
1721234400000|2024-07-17 16:40:00|19.82|19.82|19.71|19.71|19.82|19.82|19.71|19.71|0
1721234700000|2024-07-17 16:45:00|19.72|19.72|19.72|19.72|19.74|19.74|19.7|19.7|0
1721235000000|2024-07-17 16:50:00|19.73|19.73|19.82|19.82|19.82|19.82|19.73|19.73|0
1721235300000|2024-07-17 16:55:00|19.83|19.83|19.92|19.92|19.92|19.92|19.83|19.83|0
1721235600000|2024-07-17 17:00:00|19.9|19.9|19.89|19.89|19.93|19.93|19.86|19.86|0
1721235900000|2024-07-17 17:05:00|19.9|19.9|19.86|19.86|19.95|19.95|19.86|19.86|0
1721236200000|2024-07-17 17:10:00|19.87|19.87|19.88|19.88|19.9|19.9|19.86|19.86|0
1721236500000|2024-07-17 17:15:00|19.89|19.89|19.92|19.92|19.98|19.98|19.89|19.89|0
1721236800000|2024-07-17 17:20:00|19.91|19.91|19.98|19.98|19.99|19.99|19.88|19.88|0
1721237100000|2024-07-17 17:25:00|19.96|19.96|20.01|20.01|20.01|20.01|19.96|19.96|0
1721237400000|2024-07-17 17:30:00|20|20|20.06|20.06|20.08|20.08|20|20|0
1721237700000|2024-07-17 17:35:00|20.05|20.05|20.07|20.07|20.09|20.09|20.04|20.04|0
1721238000000|2024-07-17 17:40:00|20.08|20.08|20.09|20.09|20.1|20.1|20.05|20.05|0
1721238300000|2024-07-17 17:45:00|20.08|20.08|20.06|20.06|20.08|20.08|20.05|20.05|0
1721238600000|2024-07-17 17:50:00|20.07|20.07|20.03|20.03|20.09|20.09|20.03|20.03|0
1721238900000|2024-07-17 17:55:00|20.04|20.04|19.99|19.99|20.07|20.07|19.99|19.99|0
1721239200000|2024-07-17 18:00:00|19.98|19.98|19.98|19.98|19.99|19.99|19.94|19.94|0
1721239500000|2024-07-17 18:05:00|19.97|19.97|20.09|20.09|20.09|20.09|19.97|19.97|0
1721239800000|2024-07-17 18:10:00|20.08|20.08|20.07|20.07|20.11|20.11|20.07|20.07|0
1721240100000|2024-07-17 18:15:00|20.08|20.08|20.15|20.15|20.16|20.16|20.08|20.08|0
1721240400000|2024-07-17 18:20:00|20.16|20.16|20.15|20.15|20.18|20.18|20.14|20.14|0
1721240700000|2024-07-17 18:25:00|20.16|20.16|20.13|20.13|20.16|20.16|20.11|20.11|0
1721241000000|2024-07-17 18:30:00|20.12|20.12|20.14|20.14|20.14|20.14|20.11|20.11|0
1721241300000|2024-07-17 18:35:00|20.16|20.16|20.16|20.16|20.19|20.19|20.14|20.14|0
1721241600000|2024-07-17 18:40:00|20.18|20.18|20.18|20.18|20.2|20.2|20.17|20.17|0
1721241900000|2024-07-17 18:45:00|20.19|20.19|20.11|20.11|20.19|20.19|20.11|20.11|0
1721242200000|2024-07-17 18:50:00|20.12|20.12|20.06|20.06|20.12|20.12|20.06|20.06|0
1721242500000|2024-07-17 18:55:00|20.07|20.07|20.09|20.09|20.12|20.12|20.07|20.07|0
1721242800000|2024-07-17 19:00:00|20.1|20.1|20.11|20.11|20.12|20.12|20.09|20.09|0
1721243100000|2024-07-17 19:05:00|20.1|20.1|20.16|20.16|20.17|20.17|20.09|20.09|0
1721243400000|2024-07-17 19:10:00|20.17|20.17|20.22|20.22|20.23|20.23|20.17|20.17|0
1721243700000|2024-07-17 19:15:00|20.23|20.23|20.22|20.22|20.24|20.24|20.19|20.19|0
1721244000000|2024-07-17 19:20:00|20.23|20.23|20.27|20.27|20.27|20.27|20.23|20.23|0
1721244300000|2024-07-17 19:25:00|20.26|20.26|20.27|20.27|20.27|20.27|20.24|20.24|0
1721244600000|2024-07-17 19:30:00|20.29|20.29|20.32|20.32|20.38|20.38|20.29|20.29|0
1721244900000|2024-07-17 19:35:00|20.31|20.31|20.32|20.32|20.35|20.35|20.3|20.3|0
1721245200000|2024-07-17 19:40:00|20.3|20.3|20.29|20.29|20.32|20.32|20.27|20.27|0
1721245500000|2024-07-17 19:45:00|20.28|20.28|20.28|20.28|20.3|20.3|20.25|20.25|0
1721245800000|2024-07-17 19:50:00|20.3|20.3|20.22|20.22|20.32|20.32|20.22|20.22|0
1721246100000|2024-07-17 19:55:00|20.21|20.21|20.21|20.21|20.22|20.22|20.18|20.18|0
1721246400000|2024-07-17 20:00:00|20.2|20.2|20.16|20.16|20.2|20.2|20.12|20.12|0
1721246700000|2024-07-17 20:05:00|20.14|20.14|20.13|20.13|20.17|20.17|20.13|20.13|0
1721247000000|2024-07-17 20:10:00|20.14|20.14|20.16|20.16|20.16|20.16|20.14|20.14|0
1721247300000|2024-07-17 20:15:00|20.21|20.21|20.18|20.18|20.21|20.21|20.18|20.18|0
1721247600000|2024-07-17 20:20:00|20.17|20.17|20.17|20.17|20.17|20.17|20.17|20.17|0
1721247900000|2024-07-17 20:25:00|20.14|20.14|20.14|20.14|20.14|20.14|20.14|20.14|0
1721248200000|2024-07-17 20:30:00|20.19|20.19|20.2|20.2|20.2|20.2|20.19|20.19|0
1721248500000|2024-07-17 20:35:00|20.21|20.21|20.21|20.21|20.21|20.21|20.19|20.19|0
1721248800000|2024-07-17 20:40:00|20.22|20.22|20.22|20.22|20.22|20.22|20.22|20.22|0
1721249100000|2024-07-17 20:45:00|20.21|20.21|20.22|20.22|20.22|20.22|20.18|20.18|0
1721249400000|2024-07-17 20:50:00|20.21|20.21|20.21|20.21|20.21|20.21|20.21|20.21|0
1721250000000|2024-07-17 21:00:00|20.22|20.22|20.17|20.17|20.22|20.22|20.17|20.17|0
1721250300000|2024-07-17 21:05:00|20.16|20.16|20.21|20.21|20.21|20.21|20.13|20.13|0
1721250600000|2024-07-17 21:10:00|20.18|20.18|20.18|20.18|20.18|20.18|20.18|20.18|0
1721250900000|2024-07-17 21:15:00|20.2|20.2|20.15|20.15|20.21|20.21|20.15|20.15|0
1721251500000|2024-07-17 21:25:00|20.18|20.18|20.19|20.19|20.19|20.19|20.18|20.18|0
1721251800000|2024-07-17 21:30:00|20.21|20.21|20.21|20.21|20.21|20.21|20.19|20.19|0
1721252100000|2024-07-17 21:35:00|20.22|20.22|20.17|20.17|20.22|20.22|20.17|20.17|0
1721252400000|2024-07-17 21:40:00|20.21|20.21|20.21|20.21|20.21|20.21|20.21|20.21|0
1721253300000|2024-07-17 21:55:00|20.22|20.22|20.22|20.22|20.22|20.22|20.22|20.22|0
1721253900000|2024-07-17 22:05:00|20.2|20.2|20.2|20.2|20.2|20.2|20.2|20.2|0
1721254200000|2024-07-17 22:10:00|20.21|20.21|20.22|20.22|20.22|20.22|20.21|20.21|0
1721254500000|2024-07-17 22:15:00|20.21|20.21|20.19|20.19|20.21|20.21|20.19|20.19|0
1721254800000|2024-07-17 22:20:00|20.2|20.2|20.18|20.18|20.21|20.21|20.18|20.18|0
1721255100000|2024-07-17 22:25:00|20.21|20.21|20.22|20.22|20.22|20.22|20.21|20.21|0
1721255700000|2024-07-17 22:35:00|20.17|20.17|20.17|20.17|20.17|20.17|20.17|20.17|0
1721256600000|2024-07-17 22:50:00|20.22|20.22|20.22|20.22|20.22|20.22|20.22|20.22|0
1721257200000|2024-07-17 23:00:00|20.21|20.21|20.22|20.22|20.22|20.22|20.21|20.21|0
1721257500000|2024-07-17 23:05:00|20.21|20.21|20.21|20.21|20.21|20.21|20.21|20.21|0
1721257800000|2024-07-17 23:10:00|20.22|20.22|20.22|20.22|20.22|20.22|20.22|20.22|0
1721289600000|2024-07-18 08:00:00|20.21|20.21|20.37|20.37|20.37|20.37|20.21|20.21|0
1721289900000|2024-07-18 08:05:00|20.28|20.28|20.25|20.25|20.28|20.28|20.23|20.23|0
1721290200000|2024-07-18 08:10:00|20.32|20.32|20.35|20.35|20.35|20.35|20.32|20.32|0
1721290800000|2024-07-18 08:20:00|20.34|20.34|20.32|20.32|20.34|20.34|20.32|20.32|0
1721291100000|2024-07-18 08:25:00|20.28|20.28|20.28|20.28|20.28|20.28|20.28|20.28|0
1721291700000|2024-07-18 08:35:00|20.3|20.3|20.29|20.29|20.3|20.3|20.29|20.29|0
1721292000000|2024-07-18 08:40:00|20.32|20.32|20.32|20.32|20.32|20.32|20.32|20.32|0
1721292600000|2024-07-18 08:50:00|20.38|20.38|20.37|20.37|20.38|20.38|20.37|20.37|0
1721292900000|2024-07-18 08:55:00|20.34|20.34|20.33|20.33|20.34|20.34|20.33|20.33|0
1721293200000|2024-07-18 09:00:00|20.38|20.38|20.39|20.39|20.39|20.39|20.38|20.38|0
1721293500000|2024-07-18 09:05:00|20.33|20.33|20.39|20.39|20.39|20.39|20.33|20.33|0
1721293800000|2024-07-18 09:10:00|20.37|20.37|20.35|20.35|20.37|20.37|20.35|20.35|0
1721294400000|2024-07-18 09:20:00|20.38|20.38|20.39|20.39|20.39|20.39|20.36|20.36|0
1721295300000|2024-07-18 09:35:00|20.36|20.36|20.36|20.36|20.36|20.36|20.36|20.36|0
1721295600000|2024-07-18 09:40:00|20.35|20.35|20.35|20.35|20.35|20.35|20.35|20.35|0
1721296200000|2024-07-18 09:50:00|20.33|20.33|20.37|20.37|20.37|20.37|20.33|20.33|0
1721296800000|2024-07-18 10:00:00|20.35|20.35|20.32|20.32|20.35|20.35|20.32|20.32|0
1721297100000|2024-07-18 10:05:00|20.37|20.37|20.32|20.32|20.37|20.37|20.32|20.32|0
1721297400000|2024-07-18 10:10:00|20.35|20.35|20.35|20.35|20.35|20.35|20.35|20.35|0
1721297700000|2024-07-18 10:15:00|20.29|20.29|20.31|20.31|20.31|20.31|20.29|20.29|0
1721298000000|2024-07-18 10:20:00|20.35|20.35|20.32|20.32|20.35|20.35|20.32|20.32|0
1721298600000|2024-07-18 10:30:00|20.34|20.34|20.35|20.35|20.35|20.35|20.34|20.34|0
1721298900000|2024-07-18 10:35:00|20.31|20.31|20.33|20.33|20.37|20.37|20.31|20.31|0
1721299200000|2024-07-18 10:40:00|20.31|20.31|20.33|20.33|20.33|20.33|20.26|20.26|0
1721299800000|2024-07-18 10:50:00|20.31|20.31|20.33|20.33|20.33|20.33|20.31|20.31|0
1721300100000|2024-07-18 10:55:00|20.31|20.31|20.28|20.28|20.31|20.31|20.28|20.28|0
1721300400000|2024-07-18 11:00:00|20.31|20.31|20.32|20.32|20.32|20.32|20.28|20.28|0
1721301000000|2024-07-18 11:10:00|20.27|20.27|20.31|20.31|20.31|20.31|20.26|20.26|0
1721301600000|2024-07-18 11:20:00|20.27|20.27|20.27|20.27|20.27|20.27|20.27|20.27|0
1721301900000|2024-07-18 11:25:00|20.26|20.26|20.26|20.26|20.26|20.26|20.26|20.26|0
1721302800000|2024-07-18 11:40:00|20.3|20.3|20.3|20.3|20.3|20.3|20.3|20.3|0
1721303400000|2024-07-18 11:50:00|20.31|20.31|20.31|20.31|20.31|20.31|20.31|20.31|0
1721303700000|2024-07-18 11:55:00|20.3|20.3|20.31|20.31|20.31|20.31|20.3|20.3|0
1721304000000|2024-07-18 12:00:00|20.3|20.3|20.3|20.3|20.3|20.3|20.3|20.3|0
1721304300000|2024-07-18 12:05:00|20.27|20.27|20.27|20.27|20.27|20.27|20.27|20.27|0
1721304600000|2024-07-18 12:10:00|20.29|20.29|20.29|20.29|20.29|20.29|20.29|20.29|0
1721304900000|2024-07-18 12:15:00|20.27|20.27|20.32|20.32|20.32|20.32|20.27|20.27|0
1721305200000|2024-07-18 12:20:00|20.29|20.29|20.29|20.29|20.29|20.29|20.29|20.29|0
1721305500000|2024-07-18 12:25:00|20.32|20.32|20.31|20.31|20.32|20.32|20.31|20.31|0
1721305800000|2024-07-18 12:30:00|20.27|20.27|20.32|20.32|20.32|20.32|20.27|20.27|0
1721306100000|2024-07-18 12:35:00|20.31|20.31|20.32|20.32|20.34|20.34|20.3|20.3|0
1721306400000|2024-07-18 12:40:00|20.29|20.29|20.31|20.31|20.31|20.31|20.29|20.29|0
1721306700000|2024-07-18 12:45:00|20.3|20.3|20.31|20.31|20.31|20.31|20.29|20.29|0
1721307000000|2024-07-18 12:50:00|20.28|20.28|20.29|20.29|20.3|20.3|20.28|20.28|0
1721307300000|2024-07-18 12:55:00|20.3|20.3|20.31|20.31|20.31|20.31|20.3|20.3|0
1721307600000|2024-07-18 13:00:00|20.3|20.3|20.31|20.31|20.31|20.31|20.3|20.3|0
1721307900000|2024-07-18 13:05:00|20.3|20.3|20.3|20.3|20.3|20.3|20.3|20.3|0
1721308200000|2024-07-18 13:10:00|20.31|20.31|20.3|20.3|20.31|20.31|20.28|20.28|0
1721308500000|2024-07-18 13:15:00|20.29|20.29|20.31|20.31|20.31|20.31|20.29|20.29|0
1721308800000|2024-07-18 13:20:00|20.29|20.29|20.24|20.24|20.29|20.29|20.24|20.24|0
1721309100000|2024-07-18 13:25:00|20.19|20.19|20.27|20.27|20.27|20.27|20.17|20.17|0
1721309400000|2024-07-18 13:30:00|20.24|20.24|20.24|20.24|20.32|20.32|20.19|20.19|0
1721309700000|2024-07-18 13:35:00|20.22|20.22|20.37|20.37|20.37|20.37|20.22|20.22|0
1721310000000|2024-07-18 13:40:00|20.36|20.36|20.15|20.15|20.36|20.36|20.12|20.12|0
1721310300000|2024-07-18 13:45:00|20.16|20.16|20.36|20.36|20.36|20.36|20.13|20.13|0
1721310600000|2024-07-18 13:50:00|20.37|20.37|20.24|20.24|20.37|20.37|20.24|20.24|0
1721310900000|2024-07-18 13:55:00|20.25|20.25|20.3|20.3|20.34|20.34|20.25|20.25|0
1721311200000|2024-07-18 14:00:00|20.29|20.29|20.37|20.37|20.37|20.37|20.27|20.27|0
1721311500000|2024-07-18 14:05:00|20.35|20.35|20.41|20.41|20.42|20.42|20.35|20.35|0
1721311800000|2024-07-18 14:10:00|20.4|20.4|20.33|20.33|20.4|20.4|20.31|20.31|0
1721312100000|2024-07-18 14:15:00|20.32|20.32|20.27|20.27|20.37|20.37|20.27|20.27|0
1721312400000|2024-07-18 14:20:00|20.24|20.24|20.29|20.29|20.29|20.29|20.22|20.22|0
1721312700000|2024-07-18 14:25:00|20.3|20.3|20.34|20.34|20.35|20.35|20.29|20.29|0
1721313000000|2024-07-18 14:30:00|20.33|20.33|20.21|20.21|20.33|20.33|20.21|20.21|0
1721313300000|2024-07-18 14:35:00|20.2|20.2|20.07|20.07|20.2|20.2|20.05|20.05|0
1721313600000|2024-07-18 14:40:00|20.06|20.06|19.95|19.95|20.06|20.06|19.93|19.93|0
1721313900000|2024-07-18 14:45:00|19.94|19.94|19.92|19.92|19.96|19.96|19.81|19.81|0
1721314200000|2024-07-18 14:50:00|19.91|19.91|20.13|20.13|20.13|20.13|19.91|19.91|0
1721314500000|2024-07-18 14:55:00|20.12|20.12|20.22|20.22|20.22|20.22|20.12|20.12|0
1721314800000|2024-07-18 15:00:00|20.21|20.21|20.16|20.16|20.26|20.26|20.16|20.16|0
1721315100000|2024-07-18 15:05:00|20.15|20.15|20.05|20.05|20.18|20.18|20.05|20.05|0
1721315400000|2024-07-18 15:10:00|20.06|20.06|19.99|19.99|20.06|20.06|19.96|19.96|0
1721315700000|2024-07-18 15:15:00|20|20|19.96|19.96|20.02|20.02|19.96|19.96|0
1721316000000|2024-07-18 15:20:00|19.94|19.94|19.87|19.87|19.97|19.97|19.87|19.87|0
1721316300000|2024-07-18 15:25:00|19.86|19.86|19.75|19.75|19.86|19.86|19.73|19.73|0
1721316600000|2024-07-18 15:30:00|19.76|19.76|19.65|19.65|19.76|19.76|19.65|19.65|0
1721316900000|2024-07-18 15:35:00|19.63|19.63|19.78|19.78|19.81|19.81|19.63|19.63|0
1721317200000|2024-07-18 15:40:00|19.79|19.79|19.81|19.81|19.83|19.83|19.76|19.76|0
1721317500000|2024-07-18 15:45:00|19.8|19.8|19.72|19.72|19.81|19.81|19.72|19.72|0
1721317800000|2024-07-18 15:50:00|19.7|19.7|19.66|19.66|19.73|19.73|19.62|19.62|0
1721318100000|2024-07-18 15:55:00|19.65|19.65|19.62|19.62|19.65|19.65|19.57|19.57|0
1721318400000|2024-07-18 16:00:00|19.61|19.61|19.54|19.54|19.64|19.64|19.48|19.48|0
1721318700000|2024-07-18 16:05:00|19.52|19.52|19.66|19.66|19.66|19.66|19.5|19.5|0
1721319000000|2024-07-18 16:10:00|19.65|19.65|19.55|19.55|19.66|19.66|19.53|19.53|0
1721319300000|2024-07-18 16:15:00|19.53|19.53|19.55|19.55|19.55|19.55|19.51|19.51|0
1721319600000|2024-07-18 16:20:00|19.54|19.54|19.43|19.43|19.55|19.55|19.4|19.4|0
1721319900000|2024-07-18 16:25:00|19.41|19.41|19.43|19.43|19.45|19.45|19.36|19.36|0
1721320200000|2024-07-18 16:30:00|19.42|19.42|19.57|19.57|19.57|19.57|19.4|19.4|0
1721320500000|2024-07-18 16:35:00|19.55|19.55|19.54|19.54|19.65|19.65|19.5|19.5|0
1721320800000|2024-07-18 16:40:00|19.53|19.53|19.6|19.6|19.61|19.61|19.52|19.52|0
1721321100000|2024-07-18 16:45:00|19.61|19.61|19.63|19.63|19.66|19.66|19.6|19.6|0
1721321400000|2024-07-18 16:50:00|19.61|19.61|19.56|19.56|19.63|19.63|19.56|19.56|0
1721321700000|2024-07-18 16:55:00|19.55|19.55|19.63|19.63|19.63|19.63|19.55|19.55|0
1721322000000|2024-07-18 17:00:00|19.62|19.62|19.64|19.64|19.7|19.7|19.6|19.6|0
1721322300000|2024-07-18 17:05:00|19.65|19.65|19.67|19.67|19.68|19.68|19.61|19.61|0
1721322600000|2024-07-18 17:10:00|19.66|19.66|19.76|19.76|19.76|19.76|19.66|19.66|0
1721322900000|2024-07-18 17:15:00|19.75|19.75|19.73|19.73|19.75|19.75|19.73|19.73|0
1721323200000|2024-07-18 17:20:00|19.72|19.72|19.74|19.74|19.78|19.78|19.72|19.72|0
1721323500000|2024-07-18 17:25:00|19.75|19.75|19.65|19.65|19.75|19.75|19.65|19.65|0
1721323800000|2024-07-18 17:30:00|19.64|19.64|19.6|19.6|19.67|19.67|19.6|19.6|0
1721324100000|2024-07-18 17:35:00|19.61|19.61|19.55|19.55|19.61|19.61|19.55|19.55|0
1721324400000|2024-07-18 17:40:00|19.54|19.54|19.49|19.49|19.55|19.55|19.47|19.47|0
1721324700000|2024-07-18 17:45:00|19.48|19.48|19.46|19.46|19.52|19.52|19.46|19.46|0
1721325000000|2024-07-18 17:50:00|19.45|19.45|19.42|19.42|19.45|19.45|19.4|19.4|0
1721325300000|2024-07-18 17:55:00|19.41|19.41|19.37|19.37|19.42|19.42|19.34|19.34|0
1721325600000|2024-07-18 18:00:00|19.38|19.38|19.41|19.41|19.41|19.41|19.36|19.36|0
1721325900000|2024-07-18 18:05:00|19.4|19.4|19.48|19.48|19.48|19.48|19.4|19.4|0
1721326200000|2024-07-18 18:10:00|19.47|19.47|19.3|19.3|19.47|19.47|19.27|19.27|0
1721326500000|2024-07-18 18:15:00|19.29|19.29|19.33|19.33|19.35|19.35|19.29|19.29|0
1721326800000|2024-07-18 18:20:00|19.32|19.32|19.34|19.34|19.35|19.35|19.27|19.27|0
1721327100000|2024-07-18 18:25:00|19.33|19.33|19.25|19.25|19.33|19.33|19.24|19.24|0
1721327400000|2024-07-18 18:30:00|19.24|19.24|19.2|19.2|19.25|19.25|19.19|19.19|0
1721327700000|2024-07-18 18:35:00|19.21|19.21|19.17|19.17|19.23|19.23|19.17|19.17|0
1721328000000|2024-07-18 18:40:00|19.18|19.18|19.15|19.15|19.19|19.19|19.12|19.12|0
1721328300000|2024-07-18 18:45:00|19.13|19.13|19.16|19.16|19.17|19.17|19.1|19.1|0
1721328600000|2024-07-18 18:50:00|19.15|19.15|19.15|19.15|19.17|19.17|19.12|19.12|0
1721328900000|2024-07-18 18:55:00|19.13|19.13|19.17|19.17|19.2|19.2|19.13|19.13|0
1721329200000|2024-07-18 19:00:00|19.15|19.15|19.12|19.12|19.19|19.19|19.12|19.12|0
1721329500000|2024-07-18 19:05:00|19.14|19.14|19.12|19.12|19.18|19.18|19.12|19.12|0
1721329800000|2024-07-18 19:10:00|19.13|19.13|19.06|19.06|19.14|19.14|19.03|19.03|0
1721330100000|2024-07-18 19:15:00|19.05|19.05|19.02|19.02|19.07|19.07|19.01|19.01|0
1721330400000|2024-07-18 19:20:00|19.01|19.01|18.98|18.98|19.01|19.01|18.94|18.94|0
1721330700000|2024-07-18 19:25:00|18.99|18.99|18.99|18.99|19.01|19.01|18.96|18.96|0
1721331000000|2024-07-18 19:30:00|19|19|19.12|19.12|19.12|19.12|19|19|0
1721331300000|2024-07-18 19:35:00|19.13|19.13|19.12|19.12|19.13|19.13|19.05|19.05|0
1721331600000|2024-07-18 19:40:00|19.13|19.13|19.18|19.18|19.23|19.23|19.12|19.12|0
1721331900000|2024-07-18 19:45:00|19.19|19.19|19.21|19.21|19.22|19.22|19.17|19.17|0
1721332200000|2024-07-18 19:50:00|19.2|19.2|19.15|19.15|19.22|19.22|19.13|19.13|0
1721332500000|2024-07-18 19:55:00|19.12|19.12|19.08|19.08|19.12|19.12|19.05|19.05|0
1721332800000|2024-07-18 20:00:00|19.09|19.09|19.15|19.15|19.15|19.15|19.08|19.08|0
1721333100000|2024-07-18 20:05:00|19.13|19.13|19.15|19.15|19.15|19.15|19.13|19.13|0
1721333400000|2024-07-18 20:10:00|19.14|19.14|19.15|19.15|19.15|19.15|19.14|19.14|0
1721333700000|2024-07-18 20:15:00|19.14|19.14|19.14|19.14|19.14|19.14|19.14|19.14|0
1721334000000|2024-07-18 20:20:00|19.13|19.13|19.13|19.13|19.13|19.13|19.13|19.13|0
1721334300000|2024-07-18 20:25:00|19.15|19.15|19.15|19.15|19.15|19.15|19.15|19.15|0
1721334600000|2024-07-18 20:30:00|19.17|19.17|19.17|19.17|19.17|19.17|19.17|19.17|0
1721334900000|2024-07-18 20:35:00|19.18|19.18|19.21|19.21|19.21|19.21|19.18|19.18|0
1721335200000|2024-07-18 20:40:00|19.22|19.22|19.21|19.21|19.25|19.25|19.21|19.21|0
1721336100000|2024-07-18 20:55:00|19.25|19.25|19.25|19.25|19.25|19.25|19.25|19.25|0
1721336400000|2024-07-18 21:00:00|19.3|19.3|19.3|19.3|19.3|19.3|19.3|19.3|0
1721336700000|2024-07-18 21:05:00|19.24|19.24|19.26|19.26|19.26|19.26|19.21|19.21|0
1721337000000|2024-07-18 21:10:00|19.23|19.23|19.25|19.25|19.25|19.25|19.23|19.23|0
1721337300000|2024-07-18 21:15:00|19.23|19.23|19.21|19.21|19.23|19.23|19.2|19.2|0
1721337600000|2024-07-18 21:20:00|19.2|19.2|19.2|19.2|19.21|19.21|19.2|19.2|0
1721338200000|2024-07-18 21:30:00|19.18|19.18|19.17|19.17|19.18|19.18|19.17|19.17|0
1721338800000|2024-07-18 21:40:00|19.19|19.19|19.26|19.26|19.26|19.26|19.19|19.19|0
1721339400000|2024-07-18 21:50:00|19.18|19.18|19.17|19.17|19.18|19.18|19.17|19.17|0
1721339700000|2024-07-18 21:55:00|19.13|19.13|19.13|19.13|19.13|19.13|19.13|19.13|0
1721340000000|2024-07-18 22:00:00|19.23|19.23|19.22|19.22|19.29|19.29|19.22|19.22|0
1721340300000|2024-07-18 22:05:00|19.18|19.18|19.22|19.22|19.22|19.22|19.18|19.18|0
1721340600000|2024-07-18 22:10:00|19.18|19.18|19.22|19.22|19.23|19.23|19.18|19.18|0
1721340900000|2024-07-18 22:15:00|19.18|19.18|19.17|19.17|19.18|19.18|19.17|19.17|0
1721341500000|2024-07-18 22:25:00|19.18|19.18|19.18|19.18|19.18|19.18|19.18|19.18|0
1721341800000|2024-07-18 22:30:00|19.19|19.19|19.19|19.19|19.19|19.19|19.19|19.19|0
1721342100000|2024-07-18 22:35:00|19.17|19.17|19.19|19.19|19.19|19.19|19.17|19.17|0
1721342400000|2024-07-18 22:40:00|19.18|19.18|19.16|19.16|19.18|19.18|19.16|19.16|0
1721343300000|2024-07-18 22:55:00|19.15|19.15|19.15|19.15|19.15|19.15|19.15|19.15|0
1721343900000|2024-07-18 23:05:00|19.16|19.16|19.16|19.16|19.16|19.16|19.16|19.16|0
1721344200000|2024-07-18 23:10:00|19.17|19.17|19.15|19.15|19.17|19.17|19.14|19.14|0
1721344500000|2024-07-18 23:15:00|19.18|19.18|19.17|19.17|19.18|19.18|19.15|19.15|0
1721344800000|2024-07-18 23:20:00|19.2|19.2|19.2|19.2|19.2|19.2|19.2|19.2|0
1721345700000|2024-07-18 23:35:00|19.19|19.19|19.19|19.19|19.19|19.19|19.19|19.19|0
1721346300000|2024-07-18 23:45:00|19.18|19.18|19.18|19.18|19.18|19.18|19.18|19.18|0
1721346600000|2024-07-18 23:50:00|19.2|19.2|19.19|19.19|19.2|19.2|19.19|19.19|0
1721346900000|2024-07-18 23:55:00|19.2|19.2|19.2|19.2|19.2|19.2|19.2|19.2|0
1721376000000|2024-07-19 08:00:00|19.3|19.3|19.07|19.07|19.3|19.3|18.97|18.97|0
1721376300000|2024-07-19 08:05:00|19.06|19.06|19.22|19.22|19.22|19.22|19.06|19.06|0
1721376600000|2024-07-19 08:10:00|19.25|19.25|19.1|19.1|19.25|19.25|19.1|19.1|0
1721377500000|2024-07-19 08:25:00|19.13|19.13|19.12|19.12|19.14|19.14|19.12|19.12|0
1721377800000|2024-07-19 08:30:00|19.13|19.13|19.1|19.1|19.13|19.13|19.1|19.1|0
1721378100000|2024-07-19 08:35:00|19.11|19.11|19.1|19.1|19.11|19.11|19.1|19.1|0
1721378400000|2024-07-19 08:40:00|19.09|19.09|19.1|19.1|19.1|19.1|19.09|19.09|0
1721378700000|2024-07-19 08:45:00|19.14|19.14|19.1|19.1|19.14|19.14|19.1|19.1|0
1721379000000|2024-07-19 08:50:00|19.13|19.13|19.11|19.11|19.13|19.13|19.11|19.11|0
1721379300000|2024-07-19 08:55:00|19.06|19.06|19.1|19.1|19.11|19.11|19.06|19.06|0
1721379600000|2024-07-19 09:00:00|19.07|19.07|19.1|19.1|19.1|19.1|19.07|19.07|0
1721379900000|2024-07-19 09:05:00|19.09|19.09|19.1|19.1|19.1|19.1|19.09|19.09|0
1721380200000|2024-07-19 09:10:00|19.09|19.09|19.09|19.09|19.09|19.09|19.07|19.07|0
1721380500000|2024-07-19 09:15:00|19.07|19.07|19.11|19.11|19.11|19.11|19.04|19.04|0
1721380800000|2024-07-19 09:20:00|19.05|19.05|19.05|19.05|19.05|19.05|19.05|19.05|0
1721381100000|2024-07-19 09:25:00|19.04|19.04|19.04|19.04|19.04|19.04|19.04|19.04|0
1721381400000|2024-07-19 09:30:00|19.07|19.07|19.05|19.05|19.07|19.07|19.01|19.01|0
1721381700000|2024-07-19 09:35:00|19.01|19.01|19.01|19.01|19.01|19.01|19.01|19.01|0
1721382300000|2024-07-19 09:45:00|19.05|19.05|19.05|19.05|19.05|19.05|19.05|19.05|0
1721382600000|2024-07-19 09:50:00|19.04|19.04|19.04|19.04|19.04|19.04|19.04|19.04|0
1721382900000|2024-07-19 09:55:00|19.02|19.02|19.05|19.05|19.05|19.05|19.01|19.01|0
1721383200000|2024-07-19 10:00:00|19.03|19.03|19.05|19.05|19.05|19.05|19.03|19.03|0
1721383500000|2024-07-19 10:05:00|19.02|19.02|19.02|19.02|19.02|19.02|19.02|19.02|0
1721383800000|2024-07-19 10:10:00|19.08|19.08|19.08|19.08|19.08|19.08|19.08|19.08|0
1721384100000|2024-07-19 10:15:00|19.15|19.15|19.15|19.15|19.15|19.15|19.15|19.15|0
1721384400000|2024-07-19 10:20:00|19.1|19.1|19.11|19.11|19.11|19.11|19.1|19.1|0
1721384700000|2024-07-19 10:25:00|19.17|19.17|19.17|19.17|19.17|19.17|19.17|19.17|0
1721386200000|2024-07-19 10:50:00|19.18|19.18|19.19|19.19|19.19|19.19|19.18|19.18|0
1721386800000|2024-07-19 11:00:00|19.2|19.2|19.15|19.15|19.2|19.2|19.15|19.15|0
1721387100000|2024-07-19 11:05:00|19.1|19.1|19.14|19.14|19.14|19.14|19.09|19.09|0
1721387400000|2024-07-19 11:10:00|19.1|19.1|19.1|19.1|19.1|19.1|19.1|19.1|0
1721387700000|2024-07-19 11:15:00|19.13|19.13|19.14|19.14|19.14|19.14|19.09|19.09|0
1721388300000|2024-07-19 11:25:00|19.15|19.15|19.15|19.15|19.15|19.15|19.15|19.15|0
1721388900000|2024-07-19 11:35:00|19.12|19.12|19.12|19.12|19.12|19.12|19.12|19.12|0
1721389200000|2024-07-19 11:40:00|19.17|19.17|19.17|19.17|19.17|19.17|19.17|19.17|0
1721389500000|2024-07-19 11:45:00|19.16|19.16|19.14|19.14|19.17|19.17|19.14|19.14|0
1721389800000|2024-07-19 11:50:00|19.16|19.16|19.15|19.15|19.16|19.16|19.14|19.14|0
1721390100000|2024-07-19 11:55:00|19.12|19.12|19.11|19.11|19.12|19.12|19.11|19.11|0
1721390400000|2024-07-19 12:00:00|19.2|19.2|19.2|19.2|19.2|19.2|19.2|19.2|0
1721390700000|2024-07-19 12:05:00|19.16|19.16|19.14|19.14|19.17|19.17|19.14|19.14|0
1721391000000|2024-07-19 12:10:00|19.15|19.15|19.15|19.15|19.15|19.15|19.15|19.15|0
1721391300000|2024-07-19 12:15:00|19.13|19.13|19.13|19.13|19.13|19.13|19.13|19.13|0
1721391600000|2024-07-19 12:20:00|19.14|19.14|19.16|19.16|19.16|19.16|19.14|19.14|0
1721391900000|2024-07-19 12:25:00|19.15|19.15|19.14|19.14|19.15|19.15|19.14|19.14|0
1721392200000|2024-07-19 12:30:00|19.15|19.15|19.15|19.15|19.15|19.15|19.15|19.15|0
1721392500000|2024-07-19 12:35:00|19.16|19.16|19.18|19.18|19.18|19.18|19.16|19.16|0
1721392800000|2024-07-19 12:40:00|19.15|19.15|19.15|19.15|19.15|19.15|19.15|19.15|0
1721393100000|2024-07-19 12:45:00|19.14|19.14|19.14|19.14|19.14|19.14|19.14|19.14|0
1721393400000|2024-07-19 12:50:00|19.15|19.15|19.12|19.12|19.15|19.15|19.1|19.1|0
1721393700000|2024-07-19 12:55:00|19.15|19.15|19.14|19.14|19.18|19.18|19.14|19.14|0
1721394000000|2024-07-19 13:00:00|19.15|19.15|19.15|19.15|19.15|19.15|19.15|19.15|0
1721394300000|2024-07-19 13:05:00|19.14|19.14|19.19|19.19|19.19|19.19|19.14|19.14|0
1721394900000|2024-07-19 13:15:00|19.18|19.18|19.19|19.19|19.19|19.19|19.14|19.14|0
1721395500000|2024-07-19 13:25:00|19.2|19.2|19.2|19.2|19.2|19.2|19.15|19.15|0
1721395800000|2024-07-19 13:30:00|19.15|19.15|19.13|19.13|19.17|19.17|19.05|19.05|0
1721396100000|2024-07-19 13:35:00|19.12|19.12|19.25|19.25|19.29|19.29|19.1|19.1|0
1721396400000|2024-07-19 13:40:00|19.27|19.27|19.24|19.24|19.4|19.4|19.23|19.23|0
1721396700000|2024-07-19 13:45:00|19.25|19.25|19.31|19.31|19.37|19.37|19.23|19.23|0
1721397000000|2024-07-19 13:50:00|19.3|19.3|19.31|19.31|19.36|19.36|19.24|19.24|0
1721397300000|2024-07-19 13:55:00|19.3|19.3|19.4|19.4|19.43|19.43|19.28|19.28|0
1721397600000|2024-07-19 14:00:00|19.39|19.39|19.35|19.35|19.44|19.44|19.32|19.32|0
1721397900000|2024-07-19 14:05:00|19.34|19.34|19.51|19.51|19.51|19.51|19.34|19.34|0
1721398200000|2024-07-19 14:10:00|19.5|19.5|19.56|19.56|19.57|19.57|19.47|19.47|0
1721398500000|2024-07-19 14:15:00|19.55|19.55|19.59|19.59|19.63|19.63|19.55|19.55|0
1721398800000|2024-07-19 14:20:00|19.6|19.6|19.62|19.62|19.68|19.68|19.59|19.59|0
1721399100000|2024-07-19 14:25:00|19.61|19.61|19.58|19.58|19.65|19.65|19.53|19.53|0
1721399400000|2024-07-19 14:30:00|19.61|19.61|19.58|19.58|19.63|19.63|19.55|19.55|0
1721399700000|2024-07-19 14:35:00|19.57|19.57|19.56|19.56|19.6|19.6|19.54|19.54|0
1721400000000|2024-07-19 14:40:00|19.55|19.55|19.49|19.49|19.55|19.55|19.44|19.44|0
1721400300000|2024-07-19 14:45:00|19.48|19.48|19.53|19.53|19.58|19.58|19.46|19.46|0
1721400600000|2024-07-19 14:50:00|19.5|19.5|19.56|19.56|19.59|19.59|19.49|19.49|0
1721400900000|2024-07-19 14:55:00|19.55|19.55|19.54|19.54|19.55|19.55|19.5|19.5|0
1721401200000|2024-07-19 15:00:00|19.56|19.56|19.57|19.57|19.61|19.61|19.55|19.55|0
1721401500000|2024-07-19 15:05:00|19.56|19.56|19.56|19.56|19.6|19.6|19.54|19.54|0
1721401800000|2024-07-19 15:10:00|19.57|19.57|19.48|19.48|19.57|19.57|19.48|19.48|0
1721402100000|2024-07-19 15:15:00|19.49|19.49|19.58|19.58|19.58|19.58|19.47|19.47|0
1721402400000|2024-07-19 15:20:00|19.59|19.59|19.55|19.55|19.65|19.65|19.52|19.52|0
1721402700000|2024-07-19 15:25:00|19.56|19.56|19.39|19.39|19.56|19.56|19.38|19.38|0
1721403000000|2024-07-19 15:30:00|19.38|19.38|19.35|19.35|19.4|19.4|19.31|19.31|0
1721403300000|2024-07-19 15:35:00|19.39|19.39|19.38|19.38|19.42|19.42|19.35|19.35|0
1721403600000|2024-07-19 15:40:00|19.39|19.39|19.47|19.47|19.48|19.48|19.39|19.39|0
1721403900000|2024-07-19 15:45:00|19.48|19.48|19.5|19.5|19.52|19.52|19.45|19.45|0
1721404200000|2024-07-19 15:50:00|19.51|19.51|19.57|19.57|19.57|19.57|19.5|19.5|0
1721404500000|2024-07-19 15:55:00|19.58|19.58|19.66|19.66|19.66|19.66|19.54|19.54|0
1721404800000|2024-07-19 16:00:00|19.64|19.64|19.66|19.66|19.73|19.73|19.64|19.64|0
1721405100000|2024-07-19 16:05:00|19.68|19.68|19.71|19.71|19.74|19.74|19.66|19.66|0
1721405400000|2024-07-19 16:10:00|19.72|19.72|19.76|19.76|19.8|19.8|19.71|19.71|0
1721405700000|2024-07-19 16:15:00|19.77|19.77|19.79|19.79|19.81|19.81|19.76|19.76|0
1721406000000|2024-07-19 16:20:00|19.78|19.78|19.69|19.69|19.79|19.79|19.69|19.69|0
1721406300000|2024-07-19 16:25:00|19.67|19.67|19.75|19.75|19.75|19.75|19.67|19.67|0
1721406600000|2024-07-19 16:30:00|19.74|19.74|19.65|19.65|19.75|19.75|19.65|19.65|0
1721406900000|2024-07-19 16:35:00|19.64|19.64|19.71|19.71|19.75|19.75|19.63|19.63|0
1721407200000|2024-07-19 16:40:00|19.72|19.72|19.79|19.79|19.81|19.81|19.72|19.72|0
1721407500000|2024-07-19 16:45:00|19.78|19.78|19.81|19.81|19.85|19.85|19.77|19.77|0
1721407800000|2024-07-19 16:50:00|19.82|19.82|19.83|19.83|19.85|19.85|19.81|19.81|0
1721408100000|2024-07-19 16:55:00|19.84|19.84|19.9|19.9|19.94|19.94|19.84|19.84|0
1721408400000|2024-07-19 17:00:00|19.89|19.89|19.86|19.86|19.95|19.95|19.84|19.84|0
1721408700000|2024-07-19 17:05:00|19.87|19.87|19.88|19.88|19.9|19.9|19.85|19.85|0
1721409000000|2024-07-19 17:10:00|19.87|19.87|19.85|19.85|19.9|19.9|19.81|19.81|0
1721409300000|2024-07-19 17:15:00|19.84|19.84|19.76|19.76|19.84|19.84|19.73|19.73|0
1721409600000|2024-07-19 17:20:00|19.77|19.77|19.75|19.75|19.78|19.78|19.72|19.72|0
1721409900000|2024-07-19 17:25:00|19.76|19.76|19.71|19.71|19.79|19.79|19.71|19.71|0
1721410200000|2024-07-19 17:30:00|19.7|19.7|19.7|19.7|19.73|19.73|19.66|19.66|0
1721410500000|2024-07-19 17:35:00|19.68|19.68|19.73|19.73|19.75|19.75|19.67|19.67|0
1721410800000|2024-07-19 17:40:00|19.74|19.74|19.71|19.71|19.76|19.76|19.69|19.69|0
1721411100000|2024-07-19 17:45:00|19.72|19.72|19.77|19.77|19.78|19.78|19.71|19.71|0
1721411400000|2024-07-19 17:50:00|19.76|19.76|19.73|19.73|19.78|19.78|19.73|19.73|0
1721411700000|2024-07-19 17:55:00|19.74|19.74|19.78|19.78|19.79|19.79|19.73|19.73|0
1721412000000|2024-07-19 18:00:00|19.77|19.77|19.63|19.63|19.79|19.79|19.63|19.63|0
1721412300000|2024-07-19 18:05:00|19.64|19.64|19.68|19.68|19.69|19.69|19.64|19.64|0
1721412600000|2024-07-19 18:10:00|19.66|19.66|19.66|19.66|19.7|19.7|19.65|19.65|0
1721412900000|2024-07-19 18:15:00|19.67|19.67|19.64|19.64|19.69|19.69|19.64|19.64|0
1721413200000|2024-07-19 18:20:00|19.63|19.63|19.61|19.61|19.63|19.63|19.58|19.58|0
1721413500000|2024-07-19 18:25:00|19.6|19.6|19.56|19.56|19.63|19.63|19.56|19.56|0
1721413800000|2024-07-19 18:30:00|19.55|19.55|19.55|19.55|19.56|19.56|19.52|19.52|0
1721414100000|2024-07-19 18:35:00|19.56|19.56|19.49|19.49|19.56|19.56|19.49|19.49|0
1721414400000|2024-07-19 18:40:00|19.5|19.5|19.52|19.52|19.53|19.53|19.5|19.5|0
1721414700000|2024-07-19 18:45:00|19.53|19.53|19.55|19.55|19.56|19.56|19.52|19.52|0
1721415000000|2024-07-19 18:50:00|19.56|19.56|19.63|19.63|19.64|19.64|19.56|19.56|0
1721415300000|2024-07-19 18:55:00|19.64|19.64|19.66|19.66|19.66|19.66|19.64|19.64|0
1721415600000|2024-07-19 19:00:00|19.65|19.65|19.67|19.67|19.68|19.68|19.65|19.65|0
1721415900000|2024-07-19 19:05:00|19.66|19.66|19.67|19.67|19.68|19.68|19.65|19.65|0
1721416200000|2024-07-19 19:10:00|19.66|19.66|19.69|19.69|19.69|19.69|19.66|19.66|0
1721416500000|2024-07-19 19:15:00|19.7|19.7|19.71|19.71|19.71|19.71|19.67|19.67|0
1721416800000|2024-07-19 19:20:00|19.7|19.7|19.7|19.7|19.71|19.71|19.68|19.68|0
1721417100000|2024-07-19 19:25:00|19.71|19.71|19.69|19.69|19.73|19.73|19.68|19.68|0
1721417400000|2024-07-19 19:30:00|19.68|19.68|19.67|19.67|19.69|19.69|19.66|19.66|0
1721417700000|2024-07-19 19:35:00|19.68|19.68|19.63|19.63|19.68|19.68|19.62|19.62|0
1721418000000|2024-07-19 19:40:00|19.64|19.64|19.62|19.62|19.66|19.66|19.62|19.62|0
1721418300000|2024-07-19 19:45:00|19.63|19.63|19.58|19.58|19.64|19.64|19.56|19.56|0
1721418600000|2024-07-19 19:50:00|19.59|19.59|19.63|19.63|19.63|19.63|19.59|19.59|0
1721418900000|2024-07-19 19:55:00|19.61|19.61|19.56|19.56|19.62|19.62|19.53|19.53|0
1721419200000|2024-07-19 20:00:00|19.55|19.55|19.52|19.52|19.56|19.56|19.52|19.52|0
1721635200000|2024-07-22 08:00:00|19.68|19.68|19.65|19.65|19.71|19.71|19.64|19.64|0
1721635800000|2024-07-22 08:10:00|19.72|19.72|19.66|19.66|19.72|19.72|19.66|19.66|0
1721636100000|2024-07-22 08:15:00|19.65|19.65|19.66|19.66|19.66|19.66|19.65|19.65|0
1721636400000|2024-07-22 08:20:00|19.65|19.65|19.64|19.64|19.65|19.65|19.64|19.64|0
1721636700000|2024-07-22 08:25:00|19.66|19.66|19.66|19.66|19.66|19.66|19.65|19.65|0
1721637900000|2024-07-22 08:45:00|19.6|19.6|19.64|19.64|19.64|19.64|19.6|19.6|0
1721638200000|2024-07-22 08:50:00|19.62|19.62|19.63|19.63|19.65|19.65|19.6|19.6|0
1721638500000|2024-07-22 08:55:00|19.64|19.64|19.55|19.55|19.64|19.64|19.55|19.55|0
1721638800000|2024-07-22 09:00:00|19.65|19.65|19.56|19.56|19.65|19.65|19.56|19.56|0
1721639100000|2024-07-22 09:05:00|19.6|19.6|19.6|19.6|19.6|19.6|19.6|19.6|0
1721639400000|2024-07-22 09:10:00|19.64|19.64|19.58|19.58|19.64|19.64|19.58|19.58|0
1721639700000|2024-07-22 09:15:00|19.64|19.64|19.58|19.58|19.64|19.64|19.58|19.58|0
1721640300000|2024-07-22 09:25:00|19.56|19.56|19.56|19.56|19.56|19.56|19.56|19.56|0
1721640600000|2024-07-22 09:30:00|19.59|19.59|19.56|19.56|19.59|19.59|19.56|19.56|0
1721640900000|2024-07-22 09:35:00|19.59|19.59|19.59|19.59|19.59|19.59|19.56|19.56|0
1721641500000|2024-07-22 09:45:00|19.58|19.58|19.55|19.55|19.59|19.59|19.55|19.55|0
1721641800000|2024-07-22 09:50:00|19.56|19.56|19.56|19.56|19.56|19.56|19.56|19.56|0
1721642100000|2024-07-22 09:55:00|19.57|19.57|19.56|19.56|19.58|19.58|19.55|19.55|0
1721642400000|2024-07-22 10:00:00|19.57|19.57|19.57|19.57|19.57|19.57|19.57|19.57|0
1721643000000|2024-07-22 10:10:00|19.55|19.55|19.55|19.55|19.55|19.55|19.55|19.55|0
1721643300000|2024-07-22 10:15:00|19.57|19.57|19.55|19.55|19.57|19.57|19.55|19.55|0
1721643600000|2024-07-22 10:20:00|19.52|19.52|19.52|19.52|19.52|19.52|19.52|19.52|0
1721643900000|2024-07-22 10:25:00|19.53|19.53|19.52|19.52|19.53|19.53|19.52|19.52|0
1721644200000|2024-07-22 10:30:00|19.57|19.57|19.57|19.57|19.57|19.57|19.57|19.57|0
1721644500000|2024-07-22 10:35:00|19.54|19.54|19.6|19.6|19.6|19.6|19.54|19.54|0
1721644800000|2024-07-22 10:40:00|19.57|19.57|19.54|19.54|19.61|19.61|19.54|19.54|0
1721645100000|2024-07-22 10:45:00|19.59|19.59|19.59|19.59|19.59|19.59|19.59|19.59|0
1721645400000|2024-07-22 10:50:00|19.61|19.61|19.59|19.59|19.61|19.61|19.55|19.55|0
1721645700000|2024-07-22 10:55:00|19.62|19.62|19.62|19.62|19.62|19.62|19.62|19.62|0
1721646000000|2024-07-22 11:00:00|19.55|19.55|19.61|19.61|19.61|19.61|19.55|19.55|0
1721646600000|2024-07-22 11:10:00|19.62|19.62|19.62|19.62|19.62|19.62|19.62|19.62|0
1721646900000|2024-07-22 11:15:00|19.63|19.63|19.64|19.64|19.64|19.64|19.63|19.63|0
1721647500000|2024-07-22 11:25:00|19.63|19.63|19.61|19.61|19.63|19.63|19.61|19.61|0
1721647800000|2024-07-22 11:30:00|19.62|19.62|19.63|19.63|19.63|19.63|19.62|19.62|0
1721648100000|2024-07-22 11:35:00|19.64|19.64|19.66|19.66|19.66|19.66|19.64|19.64|0
1721648400000|2024-07-22 11:40:00|19.65|19.65|19.61|19.61|19.69|19.69|19.61|19.61|0
1721648700000|2024-07-22 11:45:00|19.65|19.65|19.65|19.65|19.65|19.65|19.65|19.65|0
1721649000000|2024-07-22 11:50:00|19.66|19.66|19.66|19.66|19.66|19.66|19.66|19.66|0
1721649600000|2024-07-22 12:00:00|19.82|19.82|19.61|19.61|19.82|19.82|19.61|19.61|0
1721649900000|2024-07-22 12:05:00|19.66|19.66|19.61|19.61|19.66|19.66|19.55|19.55|0
1721650200000|2024-07-22 12:10:00|19.52|19.52|19.28|19.28|19.55|19.55|19.28|19.28|0
1721650500000|2024-07-22 12:15:00|19.35|19.35|19.2|19.2|19.37|19.37|19.14|19.14|0
1721650800000|2024-07-22 12:20:00|19.27|19.27|19.22|19.22|19.28|19.28|19.22|19.22|0
1721651100000|2024-07-22 12:25:00|19.26|19.26|19.19|19.19|19.26|19.26|19.14|19.14|0
1721651400000|2024-07-22 12:30:00|19.2|19.2|19.16|19.16|19.2|19.2|19.16|19.16|0
1721651700000|2024-07-22 12:35:00|19.18|19.18|19.18|19.18|19.2|19.2|19.16|19.16|0
1721652000000|2024-07-22 12:40:00|19.2|19.2|19.2|19.2|19.21|19.21|19.2|19.2|0
1721652300000|2024-07-22 12:45:00|19.21|19.21|19.21|19.21|19.21|19.21|19.21|19.21|0
1721652600000|2024-07-22 12:50:00|19.2|19.2|19.14|19.14|19.2|19.2|19.12|19.12|0
1721652900000|2024-07-22 12:55:00|19.17|19.17|19.12|19.12|19.17|19.17|19.12|19.12|0
1721653200000|2024-07-22 13:00:00|19.16|19.16|19.17|19.17|19.17|19.17|19.15|19.15|0
1721653500000|2024-07-22 13:05:00|19.18|19.18|19.2|19.2|19.2|19.2|19.18|19.18|0
1721653800000|2024-07-22 13:10:00|19.21|19.21|19.31|19.31|19.31|19.31|19.2|19.2|0
1721654100000|2024-07-22 13:15:00|19.32|19.32|19.4|19.4|19.4|19.4|19.28|19.28|0
1721654400000|2024-07-22 13:20:00|19.39|19.39|19.43|19.43|19.47|19.47|19.39|19.39|0
1721654700000|2024-07-22 13:25:00|19.46|19.46|19.42|19.42|19.51|19.51|19.42|19.42|0
1721655000000|2024-07-22 13:30:00|19.38|19.38|19.94|19.94|19.94|19.94|19.36|19.36|0
1721655300000|2024-07-22 13:35:00|19.96|19.96|19.86|19.86|20.06|20.06|19.86|19.86|0
1721655600000|2024-07-22 13:40:00|19.92|19.92|19.86|19.86|20|20|19.79|19.79|0
1721655900000|2024-07-22 13:45:00|19.85|19.85|19.7|19.7|19.91|19.91|19.7|19.7|0
1721656200000|2024-07-22 13:50:00|19.69|19.69|19.63|19.63|19.73|19.73|19.61|19.61|0
1721656500000|2024-07-22 13:55:00|19.61|19.61|19.47|19.47|19.61|19.61|19.45|19.45|0
1721656800000|2024-07-22 14:00:00|19.5|19.5|19.64|19.64|19.67|19.67|19.5|19.5|0
1721657100000|2024-07-22 14:05:00|19.63|19.63|19.66|19.66|19.69|19.69|19.63|19.63|0
1721657400000|2024-07-22 14:10:00|19.71|19.71|19.81|19.81|19.83|19.83|19.65|19.65|0
1721657700000|2024-07-22 14:15:00|19.84|19.84|19.86|19.86|19.91|19.91|19.79|19.79|0
1721658000000|2024-07-22 14:20:00|19.88|19.88|19.91|19.91|19.96|19.96|19.84|19.84|0
1721658300000|2024-07-22 14:25:00|19.92|19.92|19.8|19.8|19.94|19.94|19.76|19.76|0
1721658600000|2024-07-22 14:30:00|19.81|19.81|19.74|19.74|19.81|19.81|19.71|19.71|0
1721658900000|2024-07-22 14:35:00|19.73|19.73|19.84|19.84|19.84|19.84|19.73|19.73|0
1721659200000|2024-07-22 14:40:00|19.83|19.83|19.76|19.76|19.86|19.86|19.76|19.76|0
1721659500000|2024-07-22 14:45:00|19.77|19.77|19.73|19.73|19.77|19.77|19.71|19.71|0
1721659800000|2024-07-22 14:50:00|19.72|19.72|19.73|19.73|19.74|19.74|19.71|19.71|0
1721660100000|2024-07-22 14:55:00|19.74|19.74|19.68|19.68|19.78|19.78|19.67|19.67|0
1721660400000|2024-07-22 15:00:00|19.67|19.67|19.63|19.63|19.67|19.67|19.61|19.61|0
1721660700000|2024-07-22 15:05:00|19.62|19.62|19.53|19.53|19.66|19.66|19.51|19.51|0
1721661000000|2024-07-22 15:10:00|19.52|19.52|19.52|19.52|19.58|19.58|19.51|19.51|0
1721661300000|2024-07-22 15:15:00|19.5|19.5|19.48|19.48|19.55|19.55|19.48|19.48|0
1721661600000|2024-07-22 15:20:00|19.47|19.47|19.46|19.46|19.49|19.49|19.45|19.45|0
1721661900000|2024-07-22 15:25:00|19.45|19.45|19.45|19.45|19.51|19.51|19.39|19.39|0
1721662200000|2024-07-22 15:30:00|19.44|19.44|19.48|19.48|19.48|19.48|19.39|19.39|0
1721662500000|2024-07-22 15:35:00|19.47|19.47|19.51|19.51|19.51|19.51|19.41|19.41|0
1721662800000|2024-07-22 15:40:00|19.5|19.5|19.5|19.5|19.52|19.52|19.41|19.41|0
1721663100000|2024-07-22 15:45:00|19.49|19.49|19.54|19.54|19.55|19.55|19.45|19.45|0
1721663400000|2024-07-22 15:50:00|19.55|19.55|19.55|19.55|19.57|19.57|19.52|19.52|0
1721663700000|2024-07-22 15:55:00|19.54|19.54|19.53|19.53|19.56|19.56|19.52|19.52|0
1721664000000|2024-07-22 16:00:00|19.54|19.54|19.48|19.48|19.55|19.55|19.47|19.47|0
1721664300000|2024-07-22 16:05:00|19.47|19.47|19.51|19.51|19.52|19.52|19.44|19.44|0
1721664600000|2024-07-22 16:10:00|19.52|19.52|19.55|19.55|19.56|19.56|19.51|19.51|0
1721664900000|2024-07-22 16:15:00|19.56|19.56|19.57|19.57|19.57|19.57|19.54|19.54|0
1721665200000|2024-07-22 16:20:00|19.58|19.58|19.51|19.51|19.58|19.58|19.47|19.47|0
1721665500000|2024-07-22 16:25:00|19.5|19.5|19.51|19.51|19.52|19.52|19.46|19.46|0
1721665800000|2024-07-22 16:30:00|19.5|19.5|19.48|19.48|19.5|19.5|19.44|19.44|0
1721666100000|2024-07-22 16:35:00|19.47|19.47|19.53|19.53|19.53|19.53|19.46|19.46|0
1721666400000|2024-07-22 16:40:00|19.54|19.54|19.61|19.61|19.61|19.61|19.5|19.5|0
1721666700000|2024-07-22 16:45:00|19.6|19.6|19.55|19.55|19.61|19.61|19.55|19.55|0
1721667000000|2024-07-22 16:50:00|19.54|19.54|19.58|19.58|19.58|19.58|19.53|19.53|0
1721667300000|2024-07-22 16:55:00|19.59|19.59|19.53|19.53|19.6|19.6|19.51|19.51|0
1721667600000|2024-07-22 17:00:00|19.52|19.52|19.6|19.6|19.6|19.6|19.52|19.52|0
1721667900000|2024-07-22 17:05:00|19.59|19.59|19.57|19.57|19.6|19.6|19.56|19.56|0
1721668200000|2024-07-22 17:10:00|19.56|19.56|19.56|19.56|19.65|19.65|19.5|19.5|0
1721668500000|2024-07-22 17:15:00|19.57|19.57|19.5|19.5|19.57|19.57|19.5|19.5|0
1721668800000|2024-07-22 17:20:00|19.48|19.48|19.5|19.5|19.5|19.5|19.45|19.45|0
1721669100000|2024-07-22 17:25:00|19.52|19.52|19.51|19.51|19.57|19.57|19.51|19.51|0
1721669400000|2024-07-22 17:30:00|19.52|19.52|19.63|19.63|19.65|19.65|19.5|19.5|0
1721669700000|2024-07-22 17:35:00|19.62|19.62|19.56|19.56|19.65|19.65|19.55|19.55|0
1721670000000|2024-07-22 17:40:00|19.55|19.55|19.54|19.54|19.56|19.56|19.51|19.51|0
1721670300000|2024-07-22 17:45:00|19.53|19.53|19.55|19.55|19.58|19.58|19.5|19.5|0
1721670600000|2024-07-22 17:50:00|19.54|19.54|19.55|19.55|19.56|19.56|19.51|19.51|0
1721670900000|2024-07-22 17:55:00|19.54|19.54|19.52|19.52|19.55|19.55|19.5|19.5|0
1721671200000|2024-07-22 18:00:00|19.51|19.51|19.53|19.53|19.53|19.53|19.49|19.49|0
1721671500000|2024-07-22 18:05:00|19.52|19.52|19.55|19.55|19.56|19.56|19.5|19.5|0
1721671800000|2024-07-22 18:10:00|19.54|19.54|19.52|19.52|19.58|19.58|19.52|19.52|0
1721672100000|2024-07-22 18:15:00|19.53|19.53|19.54|19.54|19.55|19.55|19.5|19.5|0
1721672400000|2024-07-22 18:20:00|19.53|19.53|19.53|19.53|19.54|19.54|19.5|19.5|0
1721672700000|2024-07-22 18:25:00|19.52|19.52|19.49|19.49|19.52|19.52|19.47|19.47|0
1721673000000|2024-07-22 18:30:00|19.48|19.48|19.46|19.46|19.5|19.5|19.44|19.44|0
1721673300000|2024-07-22 18:35:00|19.47|19.47|19.46|19.46|19.52|19.52|19.44|19.44|0
1721673600000|2024-07-22 18:40:00|19.45|19.45|19.46|19.46|19.48|19.48|19.45|19.45|0
1721673900000|2024-07-22 18:45:00|19.45|19.45|19.45|19.45|19.47|19.47|19.42|19.42|0
1721674200000|2024-07-22 18:50:00|19.46|19.46|19.45|19.45|19.5|19.5|19.45|19.45|0
1721674500000|2024-07-22 18:55:00|19.44|19.44|19.38|19.38|19.44|19.44|19.37|19.37|0
1721674800000|2024-07-22 19:00:00|19.34|19.34|19.32|19.32|19.34|19.34|19.3|19.3|0
1721675100000|2024-07-22 19:05:00|19.31|19.31|19.34|19.34|19.35|19.35|19.3|19.3|0
1721675400000|2024-07-22 19:10:00|19.33|19.33|19.38|19.38|19.41|19.41|19.32|19.32|0
1721675700000|2024-07-22 19:15:00|19.37|19.37|19.43|19.43|19.44|19.44|19.36|19.36|0
1721676000000|2024-07-22 19:20:00|19.42|19.42|19.41|19.41|19.47|19.47|19.4|19.4|0
1721676300000|2024-07-22 19:25:00|19.42|19.42|19.43|19.43|19.43|19.43|19.4|19.4|0
1721676600000|2024-07-22 19:30:00|19.42|19.42|19.41|19.41|19.45|19.45|19.4|19.4|0
1721676900000|2024-07-22 19:35:00|19.4|19.4|19.41|19.41|19.43|19.43|19.39|19.39|0
1721677200000|2024-07-22 19:40:00|19.4|19.4|19.43|19.43|19.45|19.45|19.4|19.4|0
1721677500000|2024-07-22 19:45:00|19.44|19.44|19.55|19.55|19.55|19.55|19.44|19.44|0
1721677800000|2024-07-22 19:50:00|19.54|19.54|19.58|19.58|19.6|19.6|19.54|19.54|0
1721678100000|2024-07-22 19:55:00|19.59|19.59|19.58|19.58|19.61|19.61|19.51|19.51|0
1721678400000|2024-07-22 20:00:00|19.57|19.57|19.55|19.55|19.57|19.57|19.52|19.52|0
1721679000000|2024-07-22 20:10:00|19.56|19.56|19.55|19.55|19.56|19.56|19.54|19.54|0
1721679600000|2024-07-22 20:20:00|19.52|19.52|19.54|19.54|19.54|19.54|19.51|19.51|0
1721679900000|2024-07-22 20:25:00|19.55|19.55|19.55|19.55|19.55|19.55|19.54|19.54|0
1721680500000|2024-07-22 20:35:00|19.57|19.57|19.57|19.57|19.57|19.57|19.57|19.57|0
1721680800000|2024-07-22 20:40:00|19.55|19.55|19.55|19.55|19.55|19.55|19.55|19.55|0
1721681100000|2024-07-22 20:45:00|19.54|19.54|19.54|19.54|19.54|19.54|19.54|19.54|0
1721681400000|2024-07-22 20:50:00|19.55|19.55|19.55|19.55|19.55|19.55|19.52|19.52|0
1721682000000|2024-07-22 21:00:00|19.53|19.53|19.54|19.54|19.54|19.54|19.53|19.53|0
1721682600000|2024-07-22 21:10:00|19.52|19.52|19.51|19.51|19.52|19.52|19.51|19.51|0
1721682900000|2024-07-22 21:15:00|19.52|19.52|19.52|19.52|19.52|19.52|19.52|19.52|0
1721683200000|2024-07-22 21:20:00|19.51|19.51|19.51|19.51|19.51|19.51|19.51|19.51|0
1721683800000|2024-07-22 21:30:00|19.5|19.5|19.5|19.5|19.5|19.5|19.5|19.5|0
1721684700000|2024-07-22 21:45:00|19.51|19.51|19.5|19.5|19.51|19.51|19.5|19.5|0
1721685900000|2024-07-22 22:05:00|19.52|19.52|19.52|19.52|19.52|19.52|19.52|19.52|0
1721686500000|2024-07-22 22:15:00|19.5|19.5|19.5|19.5|19.5|19.5|19.5|19.5|0
1721687100000|2024-07-22 22:25:00|19.51|19.51|19.51|19.51|19.51|19.51|19.51|19.51|0
1721687700000|2024-07-22 22:35:00|19.5|19.5|19.49|19.49|19.5|19.5|19.49|19.49|0
1721688600000|2024-07-22 22:50:00|19.52|19.52|19.5|19.5|19.52|19.52|19.5|19.5|0
1721689500000|2024-07-22 23:05:00|19.51|19.51|19.51|19.51|19.51|19.51|19.51|19.51|0
1721689800000|2024-07-22 23:10:00|19.53|19.53|19.51|19.51|19.53|19.53|19.51|19.51|0
1721690100000|2024-07-22 23:15:00|19.52|19.52|19.5|19.5|19.52|19.52|19.5|19.5|0
1721691000000|2024-07-22 23:30:00|19.51|19.51|19.51|19.51|19.51|19.51|19.51|19.51|0
1721691300000|2024-07-22 23:35:00|19.5|19.5|19.5|19.5|19.5|19.5|19.5|19.5|0
1721692200000|2024-07-22 23:50:00|19.51|19.51|19.5|19.5|19.51|19.51|19.5|19.5|0
1721692500000|2024-07-22 23:55:00|19.51|19.51|19.5|19.5|19.51|19.51|19.5|19.5|0
1721721600000|2024-07-23 08:00:00|19.57|19.57|19.57|19.57|19.93|19.93|19.57|19.57|0
1721722200000|2024-07-23 08:10:00|19.52|19.52|19.52|19.52|19.52|19.52|19.52|19.52|0
1721722500000|2024-07-23 08:15:00|19.44|19.44|19.44|19.44|19.44|19.44|19.44|19.44|0
1721722800000|2024-07-23 08:20:00|19.51|19.51|19.51|19.51|19.51|19.51|19.51|19.51|0
1721723100000|2024-07-23 08:25:00|19.5|19.5|19.5|19.5|19.5|19.5|19.5|19.5|0
1721723400000|2024-07-23 08:30:00|19.49|19.49|19.51|19.51|19.51|19.51|19.49|19.49|0
1721723700000|2024-07-23 08:35:00|19.47|19.47|19.47|19.47|19.47|19.47|19.47|19.47|0
1721724300000|2024-07-23 08:45:00|19.5|19.5|19.5|19.5|19.5|19.5|19.49|19.49|0
1721724600000|2024-07-23 08:50:00|19.49|19.49|19.49|19.49|19.49|19.49|19.49|19.49|0
1721724900000|2024-07-23 08:55:00|19.5|19.5|19.51|19.51|19.51|19.51|19.5|19.5|0
1721725200000|2024-07-23 09:00:00|19.5|19.5|19.5|19.5|19.5|19.5|19.5|19.5|0
1721725500000|2024-07-23 09:05:00|19.51|19.51|19.54|19.54|19.54|19.54|19.51|19.51|0
1721725800000|2024-07-23 09:10:00|19.49|19.49|19.49|19.49|19.49|19.49|19.49|19.49|0
1721726100000|2024-07-23 09:15:00|19.5|19.5|19.51|19.51|19.51|19.51|19.5|19.5|0
1721726700000|2024-07-23 09:25:00|19.54|19.54|19.54|19.54|19.54|19.54|19.54|19.54|0
1721727000000|2024-07-23 09:30:00|19.51|19.51|19.51|19.51|19.51|19.51|19.51|19.51|0
1721727600000|2024-07-23 09:40:00|19.53|19.53|19.53|19.53|19.53|19.53|19.52|19.52|0
1721727900000|2024-07-23 09:45:00|19.52|19.52|19.49|19.49|19.52|19.52|19.49|19.49|0
1721728200000|2024-07-23 09:50:00|19.53|19.53|19.53|19.53|19.53|19.53|19.53|19.53|0
1721728500000|2024-07-23 09:55:00|19.5|19.5|19.5|19.5|19.5|19.5|19.5|19.5|0
1721729100000|2024-07-23 10:05:00|19.53|19.53|19.53|19.53|19.53|19.53|19.53|19.53|0
1721729400000|2024-07-23 10:10:00|19.5|19.5|19.53|19.53|19.53|19.53|19.5|19.5|0
1721729700000|2024-07-23 10:15:00|19.51|19.51|19.51|19.51|19.53|19.53|19.51|19.51|0
1721730300000|2024-07-23 10:25:00|19.53|19.53|19.53|19.53|19.54|19.54|19.53|19.53|0
1721730600000|2024-07-23 10:30:00|19.54|19.54|19.52|19.52|19.54|19.54|19.52|19.52|0
1721731200000|2024-07-23 10:40:00|19.5|19.5|19.51|19.51|19.51|19.51|19.5|19.5|0
1721731500000|2024-07-23 10:45:00|19.5|19.5|19.5|19.5|19.51|19.51|19.5|19.5|0
1721731800000|2024-07-23 10:50:00|19.49|19.49|19.49|19.49|19.49|19.49|19.49|19.49|0
1721732100000|2024-07-23 10:55:00|19.47|19.47|19.47|19.47|19.47|19.47|19.47|19.47|0
1721732400000|2024-07-23 11:00:00|19.4|19.4|19.4|19.4|19.5|19.5|19.4|19.4|0
1721733000000|2024-07-23 11:10:00|19.43|19.43|19.45|19.45|19.45|19.45|19.42|19.42|0
1721733900000|2024-07-23 11:25:00|19.4|19.4|19.4|19.4|19.4|19.4|19.4|19.4|0
1721734200000|2024-07-23 11:30:00|19.44|19.44|19.47|19.47|19.47|19.47|19.42|19.42|0
1721734500000|2024-07-23 11:35:00|19.44|19.44|19.41|19.41|19.44|19.44|19.41|19.41|0
1721734800000|2024-07-23 11:40:00|19.46|19.46|19.46|19.46|19.47|19.47|19.46|19.46|0
1721735100000|2024-07-23 11:45:00|19.44|19.44|19.44|19.44|19.44|19.44|19.44|19.44|0
1721735400000|2024-07-23 11:50:00|19.45|19.45|19.4|19.4|19.48|19.48|19.39|19.39|0
1721735700000|2024-07-23 11:55:00|19.41|19.41|19.39|19.39|19.41|19.41|19.39|19.39|0
1721736000000|2024-07-23 12:00:00|19.45|19.45|19.39|19.39|19.45|19.45|19.3|19.3|0
1721736300000|2024-07-23 12:05:00|19.4|19.4|19.35|19.35|19.4|19.4|19.35|19.35|0
1721736600000|2024-07-23 12:10:00|19.34|19.34|19.38|19.38|19.44|19.44|19.31|19.31|0
1721736900000|2024-07-23 12:15:00|19.32|19.32|19.31|19.31|19.32|19.32|19.31|19.31|0
1721737200000|2024-07-23 12:20:00|19.33|19.33|19.35|19.35|19.35|19.35|19.33|19.33|0
1721737500000|2024-07-23 12:25:00|19.33|19.33|19.38|19.38|19.38|19.38|19.33|19.33|0
1721737800000|2024-07-23 12:30:00|19.39|19.39|19.36|19.36|19.39|19.39|19.31|19.31|0
1721738100000|2024-07-23 12:35:00|19.35|19.35|19.3|19.3|19.35|19.35|19.3|19.3|0
1721738400000|2024-07-23 12:40:00|19.29|19.29|19.3|19.3|19.31|19.31|19.29|19.29|0
1721739300000|2024-07-23 12:55:00|19.29|19.29|19.3|19.3|19.3|19.3|19.29|19.29|0
1721739600000|2024-07-23 13:00:00|19.31|19.31|19.31|19.31|19.31|19.31|19.31|19.31|0
1721739900000|2024-07-23 13:05:00|19.3|19.3|19.31|19.31|19.31|19.31|19.3|19.3|0
1721740200000|2024-07-23 13:10:00|19.32|19.32|19.3|19.3|19.32|19.32|19.3|19.3|0
1721740500000|2024-07-23 13:15:00|19.32|19.32|19.33|19.33|19.4|19.4|19.31|19.31|0
1721740800000|2024-07-23 13:20:00|19.31|19.31|19.36|19.36|19.39|19.39|19.31|19.31|0
1721741100000|2024-07-23 13:25:00|19.33|19.33|19.5|19.5|19.5|19.5|19.3|19.3|0
1721741400000|2024-07-23 13:30:00|19.46|19.46|19.47|19.47|19.49|19.49|19.31|19.31|0
1721741700000|2024-07-23 13:35:00|19.46|19.46|19.4|19.4|19.54|19.54|19.38|19.38|0
1721742000000|2024-07-23 13:40:00|19.43|19.43|19.39|19.39|19.46|19.46|19.36|19.36|0
1721742300000|2024-07-23 13:45:00|19.38|19.38|19.43|19.43|19.43|19.43|19.3|19.3|0
1721742600000|2024-07-23 13:50:00|19.42|19.42|19.24|19.24|19.42|19.42|19.23|19.23|0
1721742900000|2024-07-23 13:55:00|19.25|19.25|19.31|19.31|19.35|19.35|19.25|19.25|0
1721743200000|2024-07-23 14:00:00|19.33|19.33|19.3|19.3|19.43|19.43|19.27|19.27|0
1721743500000|2024-07-23 14:05:00|19.29|19.29|19.36|19.36|19.43|19.43|19.29|19.29|0
1721743800000|2024-07-23 14:10:00|19.37|19.37|19.31|19.31|19.38|19.38|19.29|19.29|0
1721744100000|2024-07-23 14:15:00|19.3|19.3|19.33|19.33|19.38|19.38|19.3|19.3|0
1721744400000|2024-07-23 14:20:00|19.34|19.34|19.36|19.36|19.41|19.41|19.32|19.32|0
1721744700000|2024-07-23 14:25:00|19.37|19.37|19.43|19.43|19.5|19.5|19.37|19.37|0
1721745000000|2024-07-23 14:30:00|19.42|19.42|19.38|19.38|19.43|19.43|19.35|19.35|0
1721745300000|2024-07-23 14:35:00|19.37|19.37|19.34|19.34|19.39|19.39|19.3|19.3|0
1721745600000|2024-07-23 14:40:00|19.33|19.33|19.32|19.32|19.36|19.36|19.29|19.29|0
1721745900000|2024-07-23 14:45:00|19.31|19.31|19.2|19.2|19.31|19.31|19.2|19.2|0
1721746200000|2024-07-23 14:50:00|19.23|19.23|19.22|19.22|19.25|19.25|19.21|19.21|0
1721746500000|2024-07-23 14:55:00|19.23|19.23|19.3|19.3|19.3|19.3|19.22|19.22|0
1721746800000|2024-07-23 15:00:00|19.29|19.29|19.22|19.22|19.3|19.3|19.22|19.22|0
1721747100000|2024-07-23 15:05:00|19.21|19.21|19.24|19.24|19.24|19.24|19.2|19.2|0
1721747400000|2024-07-23 15:10:00|19.25|19.25|19.25|19.25|19.29|19.29|19.25|19.25|0
1721747700000|2024-07-23 15:15:00|19.26|19.26|19.27|19.27|19.3|19.3|19.25|19.25|0
1721748000000|2024-07-23 15:20:00|19.29|19.29|19.27|19.27|19.3|19.3|19.26|19.26|0
1721748300000|2024-07-23 15:25:00|19.28|19.28|19.26|19.26|19.32|19.32|19.25|19.25|0
1721748600000|2024-07-23 15:30:00|19.27|19.27|19.3|19.3|19.32|19.32|19.25|19.25|0
1721748900000|2024-07-23 15:35:00|19.29|19.29|19.25|19.25|19.29|19.29|19.25|19.25|0
1721749200000|2024-07-23 15:40:00|19.23|19.23|19.23|19.23|19.29|19.29|19.22|19.22|0
1721749500000|2024-07-23 15:45:00|19.24|19.24|19.22|19.22|19.25|19.25|19.21|19.21|0
1721749800000|2024-07-23 15:50:00|19.21|19.21|19.22|19.22|19.24|19.24|19.2|19.2|0
1721750100000|2024-07-23 15:55:00|19.21|19.21|19.2|19.2|19.21|19.21|19.2|19.2|0
1721750400000|2024-07-23 16:00:00|19.19|19.19|19.23|19.23|19.25|19.25|19.19|19.19|0
1721750700000|2024-07-23 16:05:00|19.22|19.22|19.24|19.24|19.26|19.26|19.2|19.2|0
1721751000000|2024-07-23 16:10:00|19.23|19.23|19.22|19.22|19.23|19.23|19.2|19.2|0
1721751300000|2024-07-23 16:15:00|19.23|19.23|19.21|19.21|19.24|19.24|19.21|19.21|0
1721751600000|2024-07-23 16:20:00|19.22|19.22|19.2|19.2|19.23|19.23|19.19|19.19|0
1721751900000|2024-07-23 16:25:00|19.21|19.21|19.21|19.21|19.24|19.24|19.19|19.19|0
1721752200000|2024-07-23 16:30:00|19.2|19.2|19.19|19.19|19.2|19.2|19.18|19.18|0
1721752500000|2024-07-23 16:35:00|19.18|19.18|19.17|19.17|19.19|19.19|19.16|19.16|0
1721752800000|2024-07-23 16:40:00|19.18|19.18|19.19|19.19|19.2|19.2|19.17|19.17|0
1721753100000|2024-07-23 16:45:00|19.2|19.2|19.22|19.22|19.23|19.23|19.19|19.19|0
1721753400000|2024-07-23 16:50:00|19.23|19.23|19.22|19.22|19.24|19.24|19.21|19.21|0
1721753700000|2024-07-23 16:55:00|19.23|19.23|19.22|19.22|19.25|19.25|19.19|19.19|0
1721754000000|2024-07-23 17:00:00|19.21|19.21|19.26|19.26|19.29|19.29|19.2|19.2|0
1721754300000|2024-07-23 17:05:00|19.25|19.25|19.22|19.22|19.25|19.25|19.22|19.22|0
1721754600000|2024-07-23 17:10:00|19.23|19.23|19.22|19.22|19.23|19.23|19.19|19.19|0
1721754900000|2024-07-23 17:15:00|19.23|19.23|19.2|19.2|19.23|19.23|19.2|19.2|0
1721755200000|2024-07-23 17:20:00|19.21|19.21|19.21|19.21|19.23|19.23|19.2|19.2|0
1721755500000|2024-07-23 17:25:00|19.22|19.22|19.24|19.24|19.25|19.25|19.22|19.22|0
1721755800000|2024-07-23 17:30:00|19.23|19.23|19.2|19.2|19.23|19.23|19.19|19.19|0
1721756100000|2024-07-23 17:35:00|19.19|19.19|19.2|19.2|19.22|19.22|19.19|19.19|0
1721756400000|2024-07-23 17:40:00|19.19|19.19|19.19|19.19|19.2|19.2|19.18|19.18|0
1721756700000|2024-07-23 17:45:00|19.2|19.2|19.19|19.19|19.2|19.2|19.18|19.18|0
1721757000000|2024-07-23 17:50:00|19.18|19.18|19.18|19.18|19.19|19.19|19.17|19.17|0
1721757300000|2024-07-23 17:55:00|19.19|19.19|19.18|19.18|19.2|19.2|19.17|19.17|0
1721757600000|2024-07-23 18:00:00|19.19|19.19|19.18|19.18|19.19|19.19|19.17|19.17|0
1721757900000|2024-07-23 18:05:00|19.17|19.17|19.2|19.2|19.21|19.21|19.17|19.17|0
1721758200000|2024-07-23 18:10:00|19.19|19.19|19.19|19.19|19.21|19.21|19.17|19.17|0
1721758500000|2024-07-23 18:15:00|19.18|19.18|19.18|19.18|19.19|19.19|19.17|19.17|0
1721758800000|2024-07-23 18:20:00|19.17|19.17|19.18|19.18|19.19|19.19|19.17|19.17|0
1721759100000|2024-07-23 18:25:00|19.17|19.17|19.12|19.12|19.17|19.17|19.1|19.1|0
1721759400000|2024-07-23 18:30:00|19.11|19.11|19.15|19.15|19.16|19.16|19.11|19.11|0
1721759700000|2024-07-23 18:35:00|19.16|19.16|19.16|19.16|19.17|19.17|19.14|19.14|0
1721760000000|2024-07-23 18:40:00|19.15|19.15|19.15|19.15|19.16|19.16|19.14|19.14|0
1721760300000|2024-07-23 18:45:00|19.16|19.16|19.18|19.18|19.18|19.18|19.16|19.16|0
1721760600000|2024-07-23 18:50:00|19.17|19.17|19.16|19.16|19.19|19.19|19.16|19.16|0
1721760900000|2024-07-23 18:55:00|19.17|19.17|19.16|19.16|19.17|19.17|19.15|19.15|0
1721761200000|2024-07-23 19:00:00|19.15|19.15|19.16|19.16|19.16|19.16|19.14|19.14|0
1721761500000|2024-07-23 19:05:00|19.15|19.15|19.15|19.15|19.15|19.15|19.14|19.14|0
1721761800000|2024-07-23 19:10:00|19.16|19.16|19.18|19.18|19.18|19.18|19.16|19.16|0
1721762100000|2024-07-23 19:15:00|19.17|19.17|19.13|19.13|19.17|19.17|19.12|19.12|0
1721762400000|2024-07-23 19:20:00|19.16|19.16|19.21|19.21|19.21|19.21|19.16|19.16|0
1721762700000|2024-07-23 19:25:00|19.2|19.2|19.18|19.18|19.22|19.22|19.18|19.18|0
1721763000000|2024-07-23 19:30:00|19.17|19.17|19.17|19.17|19.19|19.19|19.15|19.15|0
1721763300000|2024-07-23 19:35:00|19.16|19.16|19.13|19.13|19.17|19.17|19.12|19.12|0
1721763600000|2024-07-23 19:40:00|19.12|19.12|19.11|19.11|19.12|19.12|19.08|19.08|0
1721763900000|2024-07-23 19:45:00|19.12|19.12|19.14|19.14|19.15|19.15|19.12|19.12|0
1721764200000|2024-07-23 19:50:00|19.15|19.15|19.15|19.15|19.18|19.18|19.13|19.13|0
1721764500000|2024-07-23 19:55:00|19.14|19.14|19.11|19.11|19.15|19.15|19.07|19.07|0
1721764800000|2024-07-23 20:00:00|19.1|19.1|19.05|19.05|19.13|19.13|19.05|19.05|0
1721765100000|2024-07-23 20:05:00|19.03|19.03|19.05|19.05|19.05|19.05|19.03|19.03|0
1721765400000|2024-07-23 20:10:00|19.06|19.06|19.08|19.08|19.08|19.08|19.06|19.06|0
1721765700000|2024-07-23 20:15:00|19.07|19.07|19.06|19.06|19.07|19.07|19.06|19.06|0
1721766000000|2024-07-23 20:20:00|19.08|19.08|19.07|19.07|19.08|19.08|19.06|19.06|0
1721766300000|2024-07-23 20:25:00|19.11|19.11|19.11|19.11|19.11|19.11|19.11|19.11|0
1721766600000|2024-07-23 20:30:00|19.12|19.12|19.11|19.11|19.12|19.12|19.11|19.11|0
1721766900000|2024-07-23 20:35:00|19.14|19.14|19.12|19.12|19.14|19.14|19.12|19.12|0
1721767500000|2024-07-23 20:45:00|19.11|19.11|19.1|19.1|19.11|19.11|19.1|19.1|0
1721767800000|2024-07-23 20:50:00|19.11|19.11|19.11|19.11|19.11|19.11|19.11|19.11|0
1721768100000|2024-07-23 20:55:00|19.1|19.1|19.12|19.12|19.12|19.12|19.1|19.1|0
1721768400000|2024-07-23 21:00:00|19.1|19.1|19.1|19.1|19.1|19.1|19.1|19.1|0
1721769000000|2024-07-23 21:10:00|19.09|19.09|19.09|19.09|19.09|19.09|19.09|19.09|0
1721769600000|2024-07-23 21:20:00|19.07|19.07|19.06|19.06|19.07|19.07|19.06|19.06|0
1721769900000|2024-07-23 21:25:00|19.07|19.07|19.07|19.07|19.07|19.07|19.07|19.07|0
1721770200000|2024-07-23 21:30:00|19.06|19.06|19.06|19.06|19.06|19.06|19.06|19.06|0
1721770500000|2024-07-23 21:35:00|19.05|19.05|19.05|19.05|19.05|19.05|19.05|19.05|0
1721770800000|2024-07-23 21:40:00|19.04|19.04|19.04|19.04|19.04|19.04|19.04|19.04|0
1721771100000|2024-07-23 21:45:00|19.03|19.03|19.05|19.05|19.05|19.05|19.03|19.03|0
1721771400000|2024-07-23 21:50:00|19.03|19.03|19.03|19.03|19.03|19.03|19.03|19.03|0
1721771700000|2024-07-23 21:55:00|19.05|19.05|19.12|19.12|19.12|19.12|19.05|19.05|0
1721772000000|2024-07-23 22:00:00|19.05|19.05|19.02|19.02|19.05|19.05|19.02|19.02|0
1721772300000|2024-07-23 22:05:00|19.05|19.05|19.05|19.05|19.05|19.05|19.05|19.05|0
1721772600000|2024-07-23 22:10:00|19.02|19.02|19.02|19.02|19.02|19.02|19.02|19.02|0
1721772900000|2024-07-23 22:15:00|19.01|19.01|18.97|18.97|19.01|19.01|18.97|18.97|0
1721773200000|2024-07-23 22:20:00|19.01|19.01|19.01|19.01|19.01|19.01|19.01|19.01|0
1721773500000|2024-07-23 22:25:00|19|19|19.01|19.01|19.01|19.01|18.97|18.97|0
1721773800000|2024-07-23 22:30:00|18.99|18.99|18.97|18.97|18.99|18.99|18.97|18.97|0
1721774100000|2024-07-23 22:35:00|19.01|19.01|19.01|19.01|19.01|19.01|19.01|19.01|0
1721774400000|2024-07-23 22:40:00|19.03|19.03|19.03|19.03|19.03|19.03|19.03|19.03|0
1721774700000|2024-07-23 22:45:00|19.05|19.05|19.05|19.05|19.05|19.05|19.05|19.05|0
1721775000000|2024-07-23 22:50:00|19.02|19.02|19.02|19.02|19.02|19.02|19.02|19.02|0
1721775600000|2024-07-23 23:00:00|19.04|19.04|19.02|19.02|19.04|19.04|19.02|19.02|0
1721776200000|2024-07-23 23:10:00|19.01|19.01|19.01|19.01|19.01|19.01|19.01|19.01|0
1721776500000|2024-07-23 23:15:00|19.02|19.02|19.01|19.01|19.02|19.02|19.01|19.01|0
1721777100000|2024-07-23 23:25:00|18.98|18.98|18.99|18.99|18.99|18.99|18.98|18.98|0
1721777700000|2024-07-23 23:35:00|19|19|19|19|19|19|19|19|0
1721778000000|2024-07-23 23:40:00|18.99|18.99|18.99|18.99|18.99|18.99|18.99|18.99|0
1721778300000|2024-07-23 23:45:00|19|19|19|19|19|19|19|19|0
1721778600000|2024-07-23 23:50:00|19.01|19.01|19|19|19.01|19.01|19|19|0
1721778900000|2024-07-23 23:55:00|19.01|19.01|19.04|19.04|19.04|19.04|19.01|19.01|0
1721808000000|2024-07-24 08:00:00|19.01|19.01|19.04|19.04|19.04|19.04|19.01|19.01|0
1721808300000|2024-07-24 08:05:00|19.09|19.09|19.09|19.09|19.09|19.09|19.09|19.09|0
1721808600000|2024-07-24 08:10:00|19.1|19.1|19.09|19.09|19.1|19.1|19.09|19.09|0
1721808900000|2024-07-24 08:15:00|19.08|19.08|19.03|19.03|19.09|19.09|19.03|19.03|0
1721809200000|2024-07-24 08:20:00|19.08|19.08|19.01|19.01|19.08|19.08|19.01|19.01|0
1721809500000|2024-07-24 08:25:00|19.02|19.02|19.03|19.03|19.03|19.03|19|19|0
1721809800000|2024-07-24 08:30:00|19|19|19|19|19|19|19|19|0
1721810100000|2024-07-24 08:35:00|19.02|19.02|19.03|19.03|19.03|19.03|19.01|19.01|0
1721810400000|2024-07-24 08:40:00|19.07|19.07|19.07|19.07|19.07|19.07|19.07|19.07|0
1721810700000|2024-07-24 08:45:00|19.05|19.05|19.05|19.05|19.05|19.05|19.05|19.05|0
1721811300000|2024-07-24 08:55:00|19.08|19.08|19.09|19.09|19.09|19.09|19.08|19.08|0
1721811900000|2024-07-24 09:05:00|19.08|19.08|19.07|19.07|19.08|19.08|19.07|19.07|0
1721813100000|2024-07-24 09:25:00|19.02|19.02|19.01|19.01|19.02|19.02|19.01|19.01|0
1721813700000|2024-07-24 09:35:00|19.09|19.09|19.02|19.02|19.09|19.09|19.02|19.02|0
1721814600000|2024-07-24 09:50:00|19.11|19.11|19.11|19.11|19.11|19.11|19.11|19.11|0
1721815500000|2024-07-24 10:05:00|19.1|19.1|19.1|19.1|19.1|19.1|19.1|19.1|0
1721816100000|2024-07-24 10:15:00|19.05|19.05|19.1|19.1|19.1|19.1|19.05|19.05|0
1721817000000|2024-07-24 10:30:00|19.03|19.03|19.03|19.03|19.03|19.03|19.03|19.03|0
1721817600000|2024-07-24 10:40:00|19.08|19.08|19.05|19.05|19.08|19.08|19.03|19.03|0
1721818200000|2024-07-24 10:50:00|19.08|19.08|19.08|19.08|19.08|19.08|19.08|19.08|0
1721818800000|2024-07-24 11:00:00|19.05|19.05|19.05|19.05|19.05|19.05|19.05|19.05|0
1721819100000|2024-07-24 11:05:00|19.04|19.04|19.04|19.04|19.04|19.04|19.04|19.04|0
1721819400000|2024-07-24 11:10:00|19.05|19.05|19.06|19.06|19.06|19.06|19.05|19.05|0
1721819700000|2024-07-24 11:15:00|19.07|19.07|19.09|19.09|19.09|19.09|19.07|19.07|0
1721820600000|2024-07-24 11:30:00|19.07|19.07|19.07|19.07|19.08|19.08|19.06|19.06|0
1721820900000|2024-07-24 11:35:00|19.08|19.08|19.08|19.08|19.08|19.08|19.08|19.08|0
1721821200000|2024-07-24 11:40:00|19.09|19.09|19.09|19.09|19.09|19.09|19.09|19.09|0
1721821500000|2024-07-24 11:45:00|19.08|19.08|19.07|19.07|19.08|19.08|19.07|19.07|0
1721821800000|2024-07-24 11:50:00|19.06|19.06|19.06|19.06|19.06|19.06|19.06|19.06|0
1721822100000|2024-07-24 11:55:00|19.07|19.07|19.02|19.02|19.07|19.07|18.93|18.93|0
1721822700000|2024-07-24 12:05:00|19.01|19.01|19.01|19.01|19.01|19.01|19.01|19.01|0
1721823300000|2024-07-24 12:15:00|18.99|18.99|18.98|18.98|18.99|18.99|18.98|18.98|0
1721823600000|2024-07-24 12:20:00|19|19|19|19|19|19|19|19|0
1721823900000|2024-07-24 12:25:00|18.97|18.97|18.93|18.93|18.97|18.97|18.93|18.93|0
1721824500000|2024-07-24 12:35:00|18.99|18.99|19|19|19|19|18.99|18.99|0
1721824800000|2024-07-24 12:40:00|18.97|18.97|18.96|18.96|18.97|18.97|18.96|18.96|0
1721825100000|2024-07-24 12:45:00|18.94|18.94|18.91|18.91|18.94|18.94|18.91|18.91|0
1721825400000|2024-07-24 12:50:00|18.88|18.88|18.87|18.87|18.89|18.89|18.84|18.84|0
1721825700000|2024-07-24 12:55:00|18.85|18.85|18.84|18.84|18.87|18.87|18.84|18.84|0
1721826000000|2024-07-24 13:00:00|18.82|18.82|18.83|18.83|18.83|18.83|18.82|18.82|0
1721826300000|2024-07-24 13:05:00|18.82|18.82|18.84|18.84|18.84|18.84|18.81|18.81|0
1721826600000|2024-07-24 13:10:00|18.85|18.85|18.87|18.87|18.88|18.88|18.84|18.84|0
1721826900000|2024-07-24 13:15:00|18.88|18.88|18.88|18.88|18.88|18.88|18.86|18.86|0
1721827200000|2024-07-24 13:20:00|18.9|18.9|18.93|18.93|18.93|18.93|18.9|18.9|0
1721827500000|2024-07-24 13:25:00|18.89|18.89|18.94|18.94|18.97|18.97|18.89|18.89|0
1721827800000|2024-07-24 13:30:00|18.91|18.91|18.96|18.96|19.04|19.04|18.89|18.89|0
1721828100000|2024-07-24 13:35:00|18.95|18.95|19|19|19.08|19.08|18.95|18.95|0
1721828400000|2024-07-24 13:40:00|18.99|18.99|19|19|19.14|19.14|18.98|18.98|0
1721828700000|2024-07-24 13:45:00|19.03|19.03|18.87|18.87|19.03|19.03|18.87|18.87|0
1721829000000|2024-07-24 13:50:00|18.86|18.86|18.79|18.79|18.89|18.89|18.72|18.72|0
1721829300000|2024-07-24 13:55:00|18.78|18.78|18.59|18.59|18.78|18.78|18.59|18.59|0
1721829600000|2024-07-24 14:00:00|18.61|18.61|18.72|18.72|18.78|18.78|18.61|18.61|0
1721829900000|2024-07-24 14:05:00|18.71|18.71|18.72|18.72|18.77|18.77|18.69|18.69|0
1721830200000|2024-07-24 14:10:00|18.73|18.73|18.64|18.64|18.75|18.75|18.64|18.64|0
1721830500000|2024-07-24 14:15:00|18.65|18.65|18.64|18.64|18.67|18.67|18.62|18.62|0
1721830800000|2024-07-24 14:20:00|18.63|18.63|18.64|18.64|18.68|18.68|18.62|18.62|0
1721831100000|2024-07-24 14:25:00|18.63|18.63|18.63|18.63|18.67|18.67|18.63|18.63|0
1721831400000|2024-07-24 14:30:00|18.64|18.64|18.65|18.65|18.69|18.69|18.6|18.6|0
1721831700000|2024-07-24 14:35:00|18.66|18.66|18.63|18.63|18.68|18.68|18.61|18.61|0
1721832000000|2024-07-24 14:40:00|18.62|18.62|18.59|18.59|18.64|18.64|18.59|18.59|0
1721832300000|2024-07-24 14:45:00|18.61|18.61|18.64|18.64|18.64|18.64|18.55|18.55|0
1721832600000|2024-07-24 14:50:00|18.63|18.63|18.61|18.61|18.67|18.67|18.61|18.61|0
1721832900000|2024-07-24 14:55:00|18.62|18.62|18.65|18.65|18.69|18.69|18.62|18.62|0
1721833200000|2024-07-24 15:00:00|18.64|18.64|18.63|18.63|18.66|18.66|18.63|18.63|0
1721833500000|2024-07-24 15:05:00|18.62|18.62|18.58|18.58|18.62|18.62|18.56|18.56|0
1721833800000|2024-07-24 15:10:00|18.57|18.57|18.51|18.51|18.58|18.58|18.47|18.47|0
1721834100000|2024-07-24 15:15:00|18.5|18.5|18.54|18.54|18.54|18.54|18.49|18.49|0
1721834400000|2024-07-24 15:20:00|18.53|18.53|18.51|18.51|18.53|18.53|18.5|18.5|0
1721834700000|2024-07-24 15:25:00|18.52|18.52|18.62|18.62|18.63|18.63|18.51|18.51|0
1721835000000|2024-07-24 15:30:00|18.63|18.63|18.64|18.64|18.66|18.66|18.63|18.63|0
1721835300000|2024-07-24 15:35:00|18.63|18.63|18.59|18.59|18.63|18.63|18.59|18.59|0
1721835600000|2024-07-24 15:40:00|18.58|18.58|18.59|18.59|18.6|18.6|18.55|18.55|0
1721835900000|2024-07-24 15:45:00|18.6|18.6|18.5|18.5|18.6|18.6|18.5|18.5|0
1721836200000|2024-07-24 15:50:00|18.49|18.49|18.58|18.58|18.58|18.58|18.49|18.49|0
1721836500000|2024-07-24 15:55:00|18.57|18.57|18.5|18.5|18.57|18.57|18.49|18.49|0
1721836800000|2024-07-24 16:00:00|18.51|18.51|18.54|18.54|18.54|18.54|18.49|18.49|0
1721837100000|2024-07-24 16:05:00|18.53|18.53|18.42|18.42|18.53|18.53|18.4|18.4|0
1721837400000|2024-07-24 16:10:00|18.41|18.41|18.43|18.43|18.46|18.46|18.39|18.39|0
1721837700000|2024-07-24 16:15:00|18.44|18.44|18.46|18.46|18.49|18.49|18.44|18.44|0
1721838000000|2024-07-24 16:20:00|18.48|18.48|18.48|18.48|18.51|18.51|18.48|18.48|0
1721838300000|2024-07-24 16:25:00|18.47|18.47|18.47|18.47|18.48|18.48|18.45|18.45|0
1721838600000|2024-07-24 16:30:00|18.48|18.48|18.49|18.49|18.54|18.54|18.47|18.47|0
1721838900000|2024-07-24 16:35:00|18.5|18.5|18.49|18.49|18.51|18.51|18.48|18.48|0
1721839200000|2024-07-24 16:40:00|18.48|18.48|18.43|18.43|18.48|18.48|18.41|18.41|0
1721839500000|2024-07-24 16:45:00|18.39|18.39|18.42|18.42|18.45|18.45|18.35|18.35|0
1721839800000|2024-07-24 16:50:00|18.43|18.43|18.36|18.36|18.43|18.43|18.35|18.35|0
1721840100000|2024-07-24 16:55:00|18.37|18.37|18.35|18.35|18.37|18.37|18.33|18.33|0
1721840400000|2024-07-24 17:00:00|18.36|18.36|18.35|18.35|18.38|18.38|18.33|18.33|0
1721840700000|2024-07-24 17:05:00|18.34|18.34|18.38|18.38|18.38|18.38|18.33|18.33|0
1721841000000|2024-07-24 17:10:00|18.4|18.4|18.38|18.38|18.41|18.41|18.37|18.37|0
1721841300000|2024-07-24 17:15:00|18.37|18.37|18.4|18.4|18.41|18.41|18.36|18.36|0
1721841600000|2024-07-24 17:20:00|18.41|18.41|18.47|18.47|18.49|18.49|18.41|18.41|0
1721841900000|2024-07-24 17:25:00|18.46|18.46|18.45|18.45|18.47|18.47|18.42|18.42|0
1721842200000|2024-07-24 17:30:00|18.44|18.44|18.46|18.46|18.47|18.47|18.41|18.41|0
1721842500000|2024-07-24 17:35:00|18.45|18.45|18.5|18.5|18.51|18.51|18.44|18.44|0
1721842800000|2024-07-24 17:40:00|18.49|18.49|18.5|18.5|18.53|18.53|18.49|18.49|0
1721843100000|2024-07-24 17:45:00|18.49|18.49|18.49|18.49|18.5|18.5|18.47|18.47|0
1721843400000|2024-07-24 17:50:00|18.5|18.5|18.44|18.44|18.5|18.5|18.44|18.44|0
1721843700000|2024-07-24 17:55:00|18.45|18.45|18.44|18.44|18.47|18.47|18.44|18.44|0
1721844000000|2024-07-24 18:00:00|18.45|18.45|18.4|18.4|18.45|18.45|18.4|18.4|0
1721844300000|2024-07-24 18:05:00|18.41|18.41|18.42|18.42|18.44|18.44|18.4|18.4|0
1721844600000|2024-07-24 18:10:00|18.43|18.43|18.41|18.41|18.43|18.43|18.4|18.4|0
1721844900000|2024-07-24 18:15:00|18.4|18.4|18.37|18.37|18.4|18.4|18.36|18.36|0
1721845200000|2024-07-24 18:20:00|18.36|18.36|18.24|18.24|18.36|18.36|18.23|18.23|0
1721845500000|2024-07-24 18:25:00|18.25|18.25|18.23|18.23|18.28|18.28|18.23|18.23|0
1721845800000|2024-07-24 18:30:00|18.21|18.21|18.16|18.16|18.25|18.25|18.16|18.16|0
1721846100000|2024-07-24 18:35:00|18.17|18.17|18.19|18.19|18.24|18.24|18.17|18.17|0
1721846400000|2024-07-24 18:40:00|18.2|18.2|18.1|18.1|18.21|18.21|18.04|18.04|0
1721846700000|2024-07-24 18:45:00|18.08|18.08|18.06|18.06|18.1|18.1|18.05|18.05|0
1721847000000|2024-07-24 18:50:00|18.07|18.07|18.08|18.08|18.1|18.1|18.04|18.04|0
1721847300000|2024-07-24 18:55:00|18.09|18.09|18.14|18.14|18.16|18.16|18.09|18.09|0
1721847600000|2024-07-24 19:00:00|18.13|18.13|18.14|18.14|18.17|18.17|18.08|18.08|0
1721847900000|2024-07-24 19:05:00|18.15|18.15|18.12|18.12|18.16|18.16|18.11|18.11|0
1721848200000|2024-07-24 19:10:00|18.13|18.13|18.16|18.16|18.18|18.18|18.12|18.12|0
1721848500000|2024-07-24 19:15:00|18.15|18.15|18.13|18.13|18.16|18.16|18.1|18.1|0
1721848800000|2024-07-24 19:20:00|18.14|18.14|18.12|18.12|18.14|18.14|18.11|18.11|0
1721849100000|2024-07-24 19:25:00|18.11|18.11|18.05|18.05|18.12|18.12|18.05|18.05|0
1721849400000|2024-07-24 19:30:00|18.07|18.07|18.07|18.07|18.09|18.09|18.02|18.02|0
1721849700000|2024-07-24 19:35:00|18.08|18.08|18.05|18.05|18.09|18.09|18.05|18.05|0
1721850000000|2024-07-24 19:40:00|18.06|18.06|17.99|17.99|18.08|18.08|17.98|17.98|0
1721850300000|2024-07-24 19:45:00|17.97|17.97|17.98|17.98|18|18|17.97|17.97|0
1721850600000|2024-07-24 19:50:00|17.99|17.99|17.91|17.91|17.99|17.99|17.91|17.91|0
1721850900000|2024-07-24 19:55:00|17.9|17.9|17.88|17.88|17.92|17.92|17.85|17.85|0
1721851200000|2024-07-24 20:00:00|17.91|17.91|17.94|17.94|17.96|17.96|17.88|17.88|0
1721851500000|2024-07-24 20:05:00|17.93|17.93|17.96|17.96|17.96|17.96|17.93|17.93|0
1721851800000|2024-07-24 20:10:00|17.97|17.97|18.01|18.01|18.03|18.03|17.96|17.96|0
1721852100000|2024-07-24 20:15:00|17.99|17.99|18.02|18.02|18.02|18.02|17.99|17.99|0
1721852400000|2024-07-24 20:20:00|17.99|17.99|17.99|17.99|18.01|18.01|17.99|17.99|0
1721852700000|2024-07-24 20:25:00|18.02|18.02|18.01|18.01|18.02|18.02|17.99|17.99|0
1721853000000|2024-07-24 20:30:00|17.99|17.99|17.96|17.96|17.99|17.99|17.96|17.96|0
1721853300000|2024-07-24 20:35:00|17.95|17.95|17.93|17.93|17.95|17.95|17.93|17.93|0
1721853600000|2024-07-24 20:40:00|17.91|17.91|17.9|17.9|17.92|17.92|17.9|17.9|0
1721853900000|2024-07-24 20:45:00|17.91|17.91|17.91|17.91|17.91|17.91|17.91|17.91|0
1721854200000|2024-07-24 20:50:00|17.93|17.93|17.93|17.93|17.93|17.93|17.93|17.93|0
1721854500000|2024-07-24 20:55:00|17.92|17.92|17.92|17.92|17.92|17.92|17.92|17.92|0
1721854800000|2024-07-24 21:00:00|17.93|17.93|17.93|17.93|17.93|17.93|17.93|17.93|0
1721855100000|2024-07-24 21:05:00|17.92|17.92|17.88|17.88|17.93|17.93|17.88|17.88|0
1721855400000|2024-07-24 21:10:00|17.87|17.87|17.73|17.73|17.88|17.88|17.73|17.73|0
1721855700000|2024-07-24 21:15:00|17.74|17.74|17.67|17.67|17.74|17.74|17.61|17.61|0
1721856000000|2024-07-24 21:20:00|17.7|17.7|17.64|17.64|17.7|17.7|17.64|17.64|0
1721856300000|2024-07-24 21:25:00|17.67|17.67|17.67|17.67|17.67|17.67|17.64|17.64|0
1721856600000|2024-07-24 21:30:00|17.68|17.68|17.84|17.84|17.84|17.84|17.68|17.68|0
1721856900000|2024-07-24 21:35:00|17.83|17.83|17.68|17.68|17.83|17.83|17.67|17.67|0
1721857200000|2024-07-24 21:40:00|17.67|17.67|17.72|17.72|17.72|17.72|17.67|17.67|0
1721857800000|2024-07-24 21:50:00|17.74|17.74|17.72|17.72|17.74|17.74|17.72|17.72|0
1721858100000|2024-07-24 21:55:00|17.76|17.76|17.77|17.77|17.77|17.77|17.72|17.72|0
1721858400000|2024-07-24 22:00:00|17.8|17.8|17.77|17.77|17.85|17.85|17.77|17.77|0
1721859000000|2024-07-24 22:10:00|17.85|17.85|17.74|17.74|17.85|17.85|17.74|17.74|0
1721859300000|2024-07-24 22:15:00|17.77|17.77|17.81|17.81|17.81|17.81|17.77|17.77|0
1721859600000|2024-07-24 22:20:00|17.84|17.84|17.84|17.84|17.84|17.84|17.84|17.84|0
1721859900000|2024-07-24 22:25:00|17.77|17.77|17.77|17.77|17.77|17.77|17.77|17.77|0
1721860200000|2024-07-24 22:30:00|17.78|17.78|17.78|17.78|17.78|17.78|17.78|17.78|0
1721860500000|2024-07-24 22:35:00|17.77|17.77|17.72|17.72|17.77|17.77|17.7|17.7|0
1721860800000|2024-07-24 22:40:00|17.78|17.78|17.77|17.77|17.78|17.78|17.77|17.77|0
1721861100000|2024-07-24 22:45:00|17.72|17.72|17.72|17.72|17.76|17.76|17.72|17.72|0
1721861400000|2024-07-24 22:50:00|17.7|17.7|17.74|17.74|17.74|17.74|17.7|17.7|0
1721861700000|2024-07-24 22:55:00|17.72|17.72|17.72|17.72|17.74|17.74|17.7|17.7|0
1721862300000|2024-07-24 23:05:00|17.7|17.7|17.72|17.72|17.72|17.72|17.7|17.7|0
1721862900000|2024-07-24 23:15:00|17.73|17.73|17.73|17.73|17.73|17.73|17.73|17.73|0
1721863200000|2024-07-24 23:20:00|17.74|17.74|17.73|17.73|17.76|17.76|17.73|17.73|0
1721863500000|2024-07-24 23:25:00|17.72|17.72|17.7|17.7|17.73|17.73|17.7|17.7|0
1721864100000|2024-07-24 23:35:00|17.73|17.73|17.73|17.73|17.73|17.73|17.73|17.73|0
1721864400000|2024-07-24 23:40:00|17.77|17.77|17.81|17.81|17.83|17.83|17.77|17.77|0
1721864700000|2024-07-24 23:45:00|17.8|17.8|17.82|17.82|17.83|17.83|17.72|17.72|0
1721865000000|2024-07-24 23:50:00|17.83|17.83|17.82|17.82|17.83|17.83|17.82|17.82|0
1721865300000|2024-07-24 23:55:00|17.83|17.83|17.83|17.83|17.83|17.83|17.83|17.83|0
1721894400000|2024-07-25 08:00:00|17.72|17.72|17.7|17.7|17.79|17.79|17.7|17.7|0
1721894700000|2024-07-25 08:05:00|17.68|17.68|17.67|17.67|17.68|17.68|17.67|17.67|0
1721895000000|2024-07-25 08:10:00|17.65|17.65|17.58|17.58|17.65|17.65|17.58|17.58|0
1721895300000|2024-07-25 08:15:00|17.59|17.59|17.43|17.43|17.61|17.61|17.43|17.43|0
1721895600000|2024-07-25 08:20:00|17.46|17.46|17.37|17.37|17.47|17.47|17.35|17.35|0
1721895900000|2024-07-25 08:25:00|17.35|17.35|17.48|17.48|17.48|17.48|17.35|17.35|0
1721896200000|2024-07-25 08:30:00|17.42|17.42|17.48|17.48|17.48|17.48|17.38|17.38|0
1721896500000|2024-07-25 08:35:00|17.47|17.47|17.46|17.46|17.47|17.47|17.4|17.4|0
1721896800000|2024-07-25 08:40:00|17.49|17.49|17.49|17.49|17.5|17.5|17.48|17.48|0
1721897100000|2024-07-25 08:45:00|17.51|17.51|17.56|17.56|17.56|17.56|17.5|17.5|0
1721897400000|2024-07-25 08:50:00|17.62|17.62|17.62|17.62|17.7|17.7|17.62|17.62|0
1721897700000|2024-07-25 08:55:00|17.58|17.58|17.56|17.56|17.58|17.58|17.55|17.55|0
1721898000000|2024-07-25 09:00:00|17.57|17.57|17.58|17.58|17.59|17.59|17.57|17.57|0
1721898300000|2024-07-25 09:05:00|17.63|17.63|17.63|17.63|17.63|17.63|17.63|17.63|0
1721899200000|2024-07-25 09:20:00|17.62|17.62|17.62|17.62|17.62|17.62|17.59|17.59|0
1721899500000|2024-07-25 09:25:00|17.59|17.59|17.59|17.59|17.63|17.63|17.59|17.59|0
1721899800000|2024-07-25 09:30:00|17.62|17.62|17.62|17.62|17.62|17.62|17.62|17.62|0
1721900400000|2024-07-25 09:40:00|17.6|17.6|17.62|17.62|17.62|17.62|17.6|17.6|0
1721900700000|2024-07-25 09:45:00|17.59|17.59|17.62|17.62|17.62|17.62|17.59|17.59|0
1721901000000|2024-07-25 09:50:00|17.57|17.57|17.57|17.57|17.57|17.57|17.53|17.53|0
1721901300000|2024-07-25 09:55:00|17.62|17.62|17.62|17.62|17.62|17.62|17.62|17.62|0
1721901600000|2024-07-25 10:00:00|17.57|17.57|17.46|17.46|17.59|17.59|17.46|17.46|0
1721901900000|2024-07-25 10:05:00|17.65|17.65|17.6|17.6|17.65|17.65|17.51|17.51|0
1721902200000|2024-07-25 10:10:00|17.61|17.61|17.54|17.54|17.61|17.61|17.54|17.54|0
1721902500000|2024-07-25 10:15:00|17.51|17.51|17.52|17.52|17.52|17.52|17.51|17.51|0
1721902800000|2024-07-25 10:20:00|17.56|17.56|17.56|17.56|17.56|17.56|17.56|17.56|0
1721903100000|2024-07-25 10:25:00|17.59|17.59|17.59|17.59|17.59|17.59|17.59|17.59|0
1721903400000|2024-07-25 10:30:00|17.55|17.55|17.55|17.55|17.59|17.59|17.55|17.55|0
1721903700000|2024-07-25 10:35:00|17.58|17.58|17.65|17.65|17.65|17.65|17.58|17.58|0
1721904000000|2024-07-25 10:40:00|17.57|17.57|17.62|17.62|17.62|17.62|17.57|17.57|0
1721904600000|2024-07-25 10:50:00|17.63|17.63|17.63|17.63|17.63|17.63|17.63|17.63|0
1721905200000|2024-07-25 11:00:00|17.68|17.68|17.65|17.65|17.68|17.68|17.65|17.65|0
1721905500000|2024-07-25 11:05:00|17.63|17.63|17.64|17.64|17.64|17.64|17.63|17.63|0
1721905800000|2024-07-25 11:10:00|17.67|17.67|17.64|17.64|17.67|17.67|17.64|17.64|0
1721906100000|2024-07-25 11:15:00|17.63|17.63|17.58|17.58|17.66|17.66|17.58|17.58|0
1721906400000|2024-07-25 11:20:00|17.57|17.57|17.58|17.58|17.58|17.58|17.57|17.57|0
1721906700000|2024-07-25 11:25:00|17.57|17.57|17.56|17.56|17.57|17.57|17.56|17.56|0
1721907000000|2024-07-25 11:30:00|17.57|17.57|17.57|17.57|17.57|17.57|17.57|17.57|0
1721907300000|2024-07-25 11:35:00|17.6|17.6|17.61|17.61|17.61|17.61|17.6|17.6|0
1721907900000|2024-07-25 11:45:00|17.6|17.6|17.63|17.63|17.63|17.63|17.6|17.6|0
1721908200000|2024-07-25 11:50:00|17.6|17.6|17.6|17.6|17.6|17.6|17.6|17.6|0
1721908500000|2024-07-25 11:55:00|17.59|17.59|17.57|17.57|17.61|17.61|17.57|17.57|0
1721908800000|2024-07-25 12:00:00|17.59|17.59|17.53|17.53|17.59|17.59|17.53|17.53|0
1721909100000|2024-07-25 12:05:00|17.55|17.55|17.51|17.51|17.55|17.55|17.51|17.51|0
1721909400000|2024-07-25 12:10:00|17.48|17.48|17.51|17.51|17.54|17.54|17.48|17.48|0
1721909700000|2024-07-25 12:15:00|17.45|17.45|17.43|17.43|17.5|17.5|17.43|17.43|0
1721910000000|2024-07-25 12:20:00|17.42|17.42|17.42|17.42|17.46|17.46|17.42|17.42|0
1721910300000|2024-07-25 12:25:00|17.45|17.45|17.38|17.38|17.45|17.45|17.38|17.38|0
1721910600000|2024-07-25 12:30:00|17.42|17.42|17.48|17.48|17.48|17.48|17.38|17.38|0
1721910900000|2024-07-25 12:35:00|17.47|17.47|17.57|17.57|17.57|17.57|17.47|17.47|0
1721911200000|2024-07-25 12:40:00|17.59|17.59|17.56|17.56|17.59|17.59|17.52|17.52|0
1721911500000|2024-07-25 12:45:00|17.55|17.55|17.53|17.53|17.55|17.55|17.53|17.53|0
1721911800000|2024-07-25 12:50:00|17.57|17.57|17.57|17.57|17.57|17.57|17.57|17.57|0
1721912100000|2024-07-25 12:55:00|17.61|17.61|17.6|17.6|17.63|17.63|17.6|17.6|0
1721912400000|2024-07-25 13:00:00|17.62|17.62|17.64|17.64|17.64|17.64|17.58|17.58|0
1721912700000|2024-07-25 13:05:00|17.63|17.63|17.63|17.63|17.67|17.67|17.63|17.63|0
1721913000000|2024-07-25 13:10:00|17.65|17.65|17.65|17.65|17.67|17.67|17.65|17.65|0
1721913300000|2024-07-25 13:15:00|17.67|17.67|17.69|17.69|17.71|17.71|17.67|17.67|0
1721913600000|2024-07-25 13:20:00|17.72|17.72|17.71|17.71|17.72|17.72|17.67|17.67|0
1721913900000|2024-07-25 13:25:00|17.67|17.67|17.73|17.73|17.73|17.73|17.67|17.67|0
1721914200000|2024-07-25 13:30:00|17.71|17.71|17.7|17.7|17.84|17.84|17.66|17.66|0
1721914500000|2024-07-25 13:35:00|17.71|17.71|17.59|17.59|17.73|17.73|17.51|17.51|0
1721914800000|2024-07-25 13:40:00|17.61|17.61|17.77|17.77|17.82|17.82|17.61|17.61|0
1721915100000|2024-07-25 13:45:00|17.78|17.78|17.75|17.75|17.8|17.8|17.59|17.59|0
1721915400000|2024-07-25 13:50:00|17.76|17.76|17.73|17.73|17.83|17.83|17.72|17.72|0
1721915700000|2024-07-25 13:55:00|17.72|17.72|17.62|17.62|17.73|17.73|17.61|17.61|0
1721916000000|2024-07-25 14:00:00|17.6|17.6|17.49|17.49|17.6|17.6|17.45|17.45|0
1721916300000|2024-07-25 14:05:00|17.5|17.5|17.31|17.31|17.55|17.55|17.31|17.31|0
1721916600000|2024-07-25 14:10:00|17.34|17.34|17.37|17.37|17.37|17.37|17.26|17.26|0
1721916900000|2024-07-25 14:15:00|17.38|17.38|17.53|17.53|17.53|17.53|17.38|17.38|0
1721917200000|2024-07-25 14:20:00|17.54|17.54|17.65|17.65|17.66|17.66|17.51|17.51|0
1721917500000|2024-07-25 14:25:00|17.66|17.66|17.79|17.79|17.79|17.79|17.62|17.62|0
1721917800000|2024-07-25 14:30:00|17.77|17.77|17.73|17.73|17.81|17.81|17.7|17.7|0
1721918100000|2024-07-25 14:35:00|17.71|17.71|17.72|17.72|17.74|17.74|17.66|17.66|0
1721918400000|2024-07-25 14:40:00|17.7|17.7|17.81|17.81|17.81|17.81|17.67|17.67|0
1721918700000|2024-07-25 14:45:00|17.82|17.82|17.75|17.75|17.84|17.84|17.73|17.73|0
1721919000000|2024-07-25 14:50:00|17.76|17.76|17.83|17.83|17.87|17.87|17.76|17.76|0
1721919300000|2024-07-25 14:55:00|17.82|17.82|17.88|17.88|17.88|17.88|17.81|17.81|0
1721919600000|2024-07-25 15:00:00|17.87|17.87|17.83|17.83|17.88|17.88|17.83|17.83|0
1721919900000|2024-07-25 15:05:00|17.85|17.85|17.84|17.84|17.86|17.86|17.81|17.81|0
1721920200000|2024-07-25 15:10:00|17.85|17.85|17.97|17.97|17.97|17.97|17.84|17.84|0
1721920500000|2024-07-25 15:15:00|17.96|17.96|17.91|17.91|17.98|17.98|17.91|17.91|0
1721920800000|2024-07-25 15:20:00|17.89|17.89|17.85|17.85|17.89|17.89|17.83|17.83|0
1721921100000|2024-07-25 15:25:00|17.84|17.84|17.79|17.79|17.84|17.84|17.77|17.77|0
1721921400000|2024-07-25 15:30:00|17.8|17.8|17.83|17.83|17.85|17.85|17.8|17.8|0
1721921700000|2024-07-25 15:35:00|17.84|17.84|17.88|17.88|17.88|17.88|17.83|17.83|0
1721922000000|2024-07-25 15:40:00|17.89|17.89|17.88|17.88|17.9|17.9|17.84|17.84|0
1721922300000|2024-07-25 15:45:00|17.85|17.85|17.85|17.85|17.91|17.91|17.85|17.85|0
1721922600000|2024-07-25 15:50:00|17.86|17.86|17.93|17.93|17.93|17.93|17.86|17.86|0
1721922900000|2024-07-25 15:55:00|17.92|17.92|17.99|17.99|17.99|17.99|17.91|17.91|0
1721923200000|2024-07-25 16:00:00|18|18|18.03|18.03|18.08|18.08|18|18|0
1721923500000|2024-07-25 16:05:00|18.05|18.05|17.99|17.99|18.05|18.05|17.97|17.97|0
1721923800000|2024-07-25 16:10:00|18|18|18.03|18.03|18.05|18.05|17.98|17.98|0
1721924100000|2024-07-25 16:15:00|18.02|18.02|18.08|18.08|18.08|18.08|18.01|18.01|0
1721924400000|2024-07-25 16:20:00|18.07|18.07|18.08|18.08|18.1|18.1|18.06|18.06|0
1721924700000|2024-07-25 16:25:00|18.05|18.05|18.08|18.08|18.08|18.08|18.02|18.02|0
1721925000000|2024-07-25 16:30:00|18.06|18.06|18.14|18.14|18.15|18.15|18.06|18.06|0
1721925300000|2024-07-25 16:35:00|18.13|18.13|18.12|18.12|18.16|18.16|18.11|18.11|0
1721925600000|2024-07-25 16:40:00|18.13|18.13|18.1|18.1|18.13|18.13|18.1|18.1|0
1721925900000|2024-07-25 16:45:00|18.11|18.11|18.08|18.08|18.13|18.13|18.05|18.05|0
1721926200000|2024-07-25 16:50:00|18.09|18.09|18.09|18.09|18.09|18.09|18.06|18.06|0
1721926500000|2024-07-25 16:55:00|18.1|18.1|18.09|18.09|18.11|18.11|18.08|18.08|0
1721926800000|2024-07-25 17:00:00|18.1|18.1|18.16|18.16|18.21|18.21|18.09|18.09|0
1721927100000|2024-07-25 17:05:00|18.15|18.15|18.17|18.17|18.19|18.19|18.15|18.15|0
1721927400000|2024-07-25 17:10:00|18.16|18.16|18.07|18.07|18.16|18.16|18.07|18.07|0
1721927700000|2024-07-25 17:15:00|18.08|18.08|18.03|18.03|18.08|18.08|18.02|18.02|0
1721928000000|2024-07-25 17:20:00|18.05|18.05|18.02|18.02|18.07|18.07|18|18|0
1721928300000|2024-07-25 17:25:00|18.03|18.03|18.04|18.04|18.05|18.05|18.01|18.01|0
1721928600000|2024-07-25 17:30:00|18.05|18.05|18.01|18.01|18.06|18.06|18|18|0
1721928900000|2024-07-25 17:35:00|18|18|18.05|18.05|18.05|18.05|18|18|0
1721929200000|2024-07-25 17:40:00|18.04|18.04|18.06|18.06|18.06|18.06|18.03|18.03|0
1721929500000|2024-07-25 17:45:00|18.07|18.07|18.04|18.04|18.08|18.08|18.03|18.03|0
1721929800000|2024-07-25 17:50:00|18.03|18.03|18.05|18.05|18.08|18.08|18.01|18.01|0
1721930100000|2024-07-25 17:55:00|18.04|18.04|18.09|18.09|18.1|18.1|18.03|18.03|0
1721930400000|2024-07-25 18:00:00|18.08|18.08|18.08|18.08|18.1|18.1|18.07|18.07|0
1721930700000|2024-07-25 18:05:00|18.07|18.07|18.03|18.03|18.08|18.08|18.03|18.03|0
1721931000000|2024-07-25 18:10:00|18.02|18.02|18.06|18.06|18.07|18.07|18.01|18.01|0
1721931300000|2024-07-25 18:15:00|18.05|18.05|18.06|18.06|18.06|18.06|18.04|18.04|0
1721931600000|2024-07-25 18:20:00|18.05|18.05|17.99|17.99|18.06|18.06|17.99|17.99|0
1721931900000|2024-07-25 18:25:00|18|18|18|18|18.04|18.04|18|18|0
1721932200000|2024-07-25 18:30:00|18.01|18.01|18.05|18.05|18.05|18.05|18.01|18.01|0
1721932500000|2024-07-25 18:35:00|18.04|18.04|18|18|18.05|18.05|17.98|17.98|0
1721932800000|2024-07-25 18:40:00|17.98|17.98|17.93|17.93|18|18|17.91|17.91|0
1721933100000|2024-07-25 18:45:00|17.92|17.92|17.84|17.84|17.93|17.93|17.83|17.83|0
1721933400000|2024-07-25 18:50:00|17.85|17.85|17.82|17.82|17.88|17.88|17.8|17.8|0
1721933700000|2024-07-25 18:55:00|17.81|17.81|17.83|17.83|17.89|17.89|17.81|17.81|0
1721934000000|2024-07-25 19:00:00|17.85|17.85|17.88|17.88|17.91|17.91|17.85|17.85|0
1721934300000|2024-07-25 19:05:00|17.89|17.89|17.89|17.89|17.9|17.9|17.87|17.87|0
1721934600000|2024-07-25 19:10:00|17.88|17.88|17.91|17.91|17.91|17.91|17.87|17.87|0
1721934900000|2024-07-25 19:15:00|17.92|17.92|17.93|17.93|17.93|17.93|17.89|17.89|0
1721935200000|2024-07-25 19:20:00|17.92|17.92|17.95|17.95|17.96|17.96|17.9|17.9|0
1721935500000|2024-07-25 19:25:00|17.94|17.94|17.95|17.95|17.99|17.99|17.94|17.94|0
1721935800000|2024-07-25 19:30:00|17.96|17.96|17.91|17.91|17.98|17.98|17.89|17.89|0
1721936100000|2024-07-25 19:35:00|17.92|17.92|17.86|17.86|17.93|17.93|17.85|17.85|0
1721936400000|2024-07-25 19:40:00|17.87|17.87|17.84|17.84|17.88|17.88|17.82|17.82|0
1721936700000|2024-07-25 19:45:00|17.83|17.83|17.8|17.8|17.84|17.84|17.8|17.8|0
1721937000000|2024-07-25 19:50:00|17.79|17.79|17.67|17.67|17.79|17.79|17.67|17.67|0
1721937300000|2024-07-25 19:55:00|17.66|17.66|17.7|17.7|17.72|17.72|17.66|17.66|0
1721937600000|2024-07-25 20:00:00|17.71|17.71|17.68|17.68|17.72|17.72|17.66|17.66|0
1721937900000|2024-07-25 20:05:00|17.67|17.67|17.67|17.67|17.67|17.67|17.67|17.67|0
1721938200000|2024-07-25 20:10:00|17.72|17.72|17.72|17.72|17.72|17.72|17.69|17.69|0
1721938500000|2024-07-25 20:15:00|17.7|17.7|17.7|17.7|17.7|17.7|17.7|17.7|0
1721938800000|2024-07-25 20:20:00|17.72|17.72|17.67|17.67|17.72|17.72|17.64|17.64|0
1721939700000|2024-07-25 20:35:00|17.62|17.62|17.62|17.62|17.62|17.62|17.62|17.62|0
1721940000000|2024-07-25 20:40:00|17.67|17.67|17.66|17.66|17.67|17.67|17.63|17.63|0
1721940300000|2024-07-25 20:45:00|17.7|17.7|17.69|17.69|17.72|17.72|17.67|17.67|0
1721940600000|2024-07-25 20:50:00|17.74|17.74|17.69|17.69|17.74|17.74|17.69|17.69|0
1721940900000|2024-07-25 20:55:00|17.74|17.74|17.71|17.71|17.74|17.74|17.69|17.69|0
1721941500000|2024-07-25 21:05:00|17.69|17.69|17.69|17.69|17.69|17.69|17.69|17.69|0
1721941800000|2024-07-25 21:10:00|17.68|17.68|17.68|17.68|17.68|17.68|17.68|17.68|0
1721942100000|2024-07-25 21:15:00|17.7|17.7|17.65|17.65|17.7|17.7|17.65|17.65|0
1721942400000|2024-07-25 21:20:00|17.68|17.68|17.72|17.72|17.73|17.73|17.68|17.68|0
1721943300000|2024-07-25 21:35:00|17.69|17.69|17.71|17.71|17.71|17.71|17.69|17.69|0
1721943900000|2024-07-25 21:45:00|17.72|17.72|17.72|17.72|17.72|17.72|17.69|17.69|0
1721944200000|2024-07-25 21:50:00|17.73|17.73|17.75|17.75|17.75|17.75|17.7|17.7|0
1721944800000|2024-07-25 22:00:00|17.72|17.72|17.72|17.72|17.72|17.72|17.72|17.72|0
1721945100000|2024-07-25 22:05:00|17.73|17.73|17.73|17.73|17.73|17.73|17.73|17.73|0
1721945400000|2024-07-25 22:10:00|17.8|17.8|17.73|17.73|17.8|17.8|17.72|17.72|0
1721945700000|2024-07-25 22:15:00|17.74|17.74|17.72|17.72|17.74|17.74|17.72|17.72|0
1721946000000|2024-07-25 22:20:00|17.74|17.74|17.78|17.78|17.78|17.78|17.74|17.74|0
1721946300000|2024-07-25 22:25:00|17.74|17.74|17.74|17.74|17.74|17.74|17.74|17.74|0
1721946600000|2024-07-25 22:30:00|17.75|17.75|17.74|17.74|17.75|17.75|17.74|17.74|0
1721946900000|2024-07-25 22:35:00|17.75|17.75|17.75|17.75|17.75|17.75|17.75|17.75|0
1721947200000|2024-07-25 22:40:00|17.72|17.72|17.68|17.68|17.72|17.72|17.68|17.68|0
1721947500000|2024-07-25 22:45:00|17.72|17.72|17.68|17.68|17.72|17.72|17.68|17.68|0
1721947800000|2024-07-25 22:50:00|17.74|17.74|17.72|17.72|17.74|17.74|17.72|17.72|0
1721948700000|2024-07-25 23:05:00|17.74|17.74|17.74|17.74|17.74|17.74|17.74|17.74|0
1721949000000|2024-07-25 23:10:00|17.69|17.69|17.69|17.69|17.69|17.69|17.69|17.69|0
1721949900000|2024-07-25 23:25:00|17.72|17.72|17.72|17.72|17.72|17.72|17.7|17.7|0
1721950200000|2024-07-25 23:30:00|17.69|17.69|17.69|17.69|17.69|17.69|17.69|17.69|0
1721950800000|2024-07-25 23:40:00|17.7|17.7|17.73|17.73|17.73|17.73|17.68|17.68|0
1721951400000|2024-07-25 23:50:00|17.74|17.74|17.75|17.75|17.75|17.75|17.74|17.74|0
1721951700000|2024-07-25 23:55:00|17.76|17.76|17.78|17.78|17.78|17.78|17.76|17.76|0
1721980800000|2024-07-26 08:00:00|18.05|18.05|18.09|18.09|18.09|18.09|17.97|17.97|0
1721981100000|2024-07-26 08:05:00|18.06|18.06|18.06|18.06|18.06|18.06|18.06|18.06|0
1721981400000|2024-07-26 08:10:00|18.09|18.09|18.09|18.09|18.09|18.09|18.09|18.09|0
1721982000000|2024-07-26 08:20:00|18.13|18.13|18.11|18.11|18.13|18.13|18.11|18.11|0
1721982300000|2024-07-26 08:25:00|18.13|18.13|18.13|18.13|18.13|18.13|18.13|18.13|0
1721982600000|2024-07-26 08:30:00|18.17|18.17|18.17|18.17|18.17|18.17|18.17|18.17|0
1721982900000|2024-07-26 08:35:00|18.15|18.15|18.15|18.15|18.18|18.18|18.15|18.15|0
1721983200000|2024-07-26 08:40:00|18.14|18.14|18.14|18.14|18.14|18.14|18.14|18.14|0
1721983500000|2024-07-26 08:45:00|18.16|18.16|18.13|18.13|18.16|18.16|18.13|18.13|0
1721984100000|2024-07-26 08:55:00|18.15|18.15|18.18|18.18|18.18|18.18|18.15|18.15|0
1721984700000|2024-07-26 09:05:00|18.2|18.2|18.18|18.18|18.2|18.2|18.18|18.18|0
1721985000000|2024-07-26 09:10:00|18.21|18.21|18.2|18.2|18.21|18.21|18.2|18.2|0
1721985300000|2024-07-26 09:15:00|18.22|18.22|18.26|18.26|18.26|18.26|18.22|18.22|0
1721985600000|2024-07-26 09:20:00|18.24|18.24|18.26|18.26|18.27|18.27|18.24|18.24|0
1721986200000|2024-07-26 09:30:00|18.3|18.3|18.3|18.3|18.3|18.3|18.3|18.3|0
1721986500000|2024-07-26 09:35:00|18.23|18.23|18.27|18.27|18.27|18.27|18.19|18.19|0
1721986800000|2024-07-26 09:40:00|18.28|18.28|18.33|18.33|18.33|18.33|18.28|18.28|0
1721987100000|2024-07-26 09:45:00|18.23|18.23|18.23|18.23|18.23|18.23|18.23|18.23|0
1721987700000|2024-07-26 09:55:00|18.22|18.22|18.28|18.28|18.29|18.29|18.21|18.21|0
1721988300000|2024-07-26 10:05:00|18.27|18.27|18.27|18.27|18.27|18.27|18.27|18.27|0
1721988600000|2024-07-26 10:10:00|18.23|18.23|18.25|18.25|18.26|18.26|18.2|18.2|0
1721988900000|2024-07-26 10:15:00|18.26|18.26|18.26|18.26|18.28|18.28|18.23|18.23|0
1721989200000|2024-07-26 10:20:00|18.23|18.23|18.27|18.27|18.27|18.27|18.21|18.21|0
1721989500000|2024-07-26 10:25:00|18.26|18.26|18.28|18.28|18.28|18.28|18.26|18.26|0
1721989800000|2024-07-26 10:30:00|18.26|18.26|18.26|18.26|18.26|18.26|18.26|18.26|0
1721990700000|2024-07-26 10:45:00|18.22|18.22|18.27|18.27|18.27|18.27|18.19|18.19|0
1721991000000|2024-07-26 10:50:00|18.28|18.28|18.27|18.27|18.28|18.28|18.27|18.27|0
1721991600000|2024-07-26 11:00:00|18.22|18.22|18.18|18.18|18.24|18.24|18.18|18.18|0
1721991900000|2024-07-26 11:05:00|18.17|18.17|18.22|18.22|18.22|18.22|18.16|18.16|0
1721992200000|2024-07-26 11:10:00|18.17|18.17|18.22|18.22|18.22|18.22|18.17|18.17|0
1721992800000|2024-07-26 11:20:00|18.18|18.18|18.14|18.14|18.18|18.18|18.13|18.13|0
1721993100000|2024-07-26 11:25:00|18.16|18.16|18.18|18.18|18.24|18.24|18.16|18.16|0
1721993700000|2024-07-26 11:35:00|18.2|18.2|18.2|18.2|18.2|18.2|18.2|18.2|0
1721994000000|2024-07-26 11:40:00|18.21|18.21|18.21|18.21|18.21|18.21|18.21|18.21|0
1721994300000|2024-07-26 11:45:00|18.19|18.19|18.18|18.18|18.22|18.22|18.17|18.17|0
1721994600000|2024-07-26 11:50:00|18.19|18.19|18.26|18.26|18.26|18.26|18.19|18.19|0
1721994900000|2024-07-26 11:55:00|18.21|18.21|18.23|18.23|18.29|18.29|18.21|18.21|0
1721995200000|2024-07-26 12:00:00|18.13|18.13|18.26|18.26|18.29|18.29|18.13|18.13|0
1721995500000|2024-07-26 12:05:00|18.23|18.23|18.24|18.24|18.24|18.24|18.23|18.23|0
1721995800000|2024-07-26 12:10:00|18.3|18.3|18.23|18.23|18.3|18.3|18.23|18.23|0
1721996100000|2024-07-26 12:15:00|18.24|18.24|18.23|18.23|18.24|18.24|18.22|18.22|0
1721996400000|2024-07-26 12:20:00|18.2|18.2|18.2|18.2|18.22|18.22|18.2|18.2|0
1721996700000|2024-07-26 12:25:00|18.22|18.22|18.18|18.18|18.22|18.22|18.17|18.17|0
1721997000000|2024-07-26 12:30:00|18.15|18.15|18.11|18.11|18.17|18.17|18.11|18.11|0
1721997300000|2024-07-26 12:35:00|18.15|18.15|18.14|18.14|18.15|18.15|18.11|18.11|0
1721997600000|2024-07-26 12:40:00|18.18|18.18|18.14|18.14|18.18|18.18|18.13|18.13|0
1721997900000|2024-07-26 12:45:00|18.12|18.12|18.1|18.1|18.13|18.13|18.1|18.1|0
1721998200000|2024-07-26 12:50:00|18.18|18.18|18.13|18.13|18.18|18.18|18.13|18.13|0
1721998500000|2024-07-26 12:55:00|18.1|18.1|18.07|18.07|18.13|18.13|18.06|18.06|0
1721998800000|2024-07-26 13:00:00|18.1|18.1|18.12|18.12|18.12|18.12|18.07|18.07|0
1721999100000|2024-07-26 13:05:00|18.1|18.1|18.09|18.09|18.1|18.1|18.07|18.07|0
1721999400000|2024-07-26 13:10:00|18.08|18.08|18.07|18.07|18.08|18.08|18.07|18.07|0
1721999700000|2024-07-26 13:15:00|18.08|18.08|18.08|18.08|18.08|18.08|18.08|18.08|0
1722000000000|2024-07-26 13:20:00|18.07|18.07|18.09|18.09|18.13|18.13|18.07|18.07|0
1722000300000|2024-07-26 13:25:00|18.06|18.06|18.06|18.06|18.06|18.06|18.03|18.03|0
1722000600000|2024-07-26 13:30:00|18.07|18.07|17.92|17.92|18.07|18.07|17.88|17.88|0
1722000900000|2024-07-26 13:35:00|17.94|17.94|18.09|18.09|18.12|18.12|17.94|17.94|0
1722001200000|2024-07-26 13:40:00|18.1|18.1|18.16|18.16|18.2|18.2|18.04|18.04|0
1722001500000|2024-07-26 13:45:00|18.17|18.17|18.11|18.11|18.23|18.23|18.11|18.11|0
1722001800000|2024-07-26 13:50:00|18.12|18.12|18.27|18.27|18.29|18.29|18.12|18.12|0
1722002100000|2024-07-26 13:55:00|18.28|18.28|18.32|18.32|18.32|18.32|18.28|18.28|0
1722002400000|2024-07-26 14:00:00|18.31|18.31|18.28|18.28|18.37|18.37|18.26|18.26|0
1722002700000|2024-07-26 14:05:00|18.29|18.29|18.02|18.02|18.29|18.29|18.02|18.02|0
1722003000000|2024-07-26 14:10:00|18.01|18.01|17.95|17.95|18.11|18.11|17.95|17.95|0
1722003300000|2024-07-26 14:15:00|17.96|17.96|17.87|17.87|17.97|17.97|17.86|17.86|0
1722003600000|2024-07-26 14:20:00|17.88|17.88|17.87|17.87|17.92|17.92|17.84|17.84|0
1722003900000|2024-07-26 14:25:00|17.88|17.88|17.88|17.88|17.93|17.93|17.87|17.87|0
1722004200000|2024-07-26 14:30:00|17.87|17.87|17.79|17.79|17.88|17.88|17.75|17.75|0
1722004500000|2024-07-26 14:35:00|17.78|17.78|17.78|17.78|17.83|17.83|17.74|17.74|0
1722004800000|2024-07-26 14:40:00|17.79|17.79|17.86|17.86|17.91|17.91|17.78|17.78|0
1722005100000|2024-07-26 14:45:00|17.85|17.85|17.82|17.82|17.86|17.86|17.8|17.8|0
1722005400000|2024-07-26 14:50:00|17.83|17.83|17.83|17.83|17.85|17.85|17.8|17.8|0
1722005700000|2024-07-26 14:55:00|17.82|17.82|17.9|17.9|17.92|17.92|17.82|17.82|0
1722006000000|2024-07-26 15:00:00|17.89|17.89|17.93|17.93|17.95|17.95|17.89|17.89|0
1722006300000|2024-07-26 15:05:00|17.92|17.92|17.88|17.88|17.92|17.92|17.87|17.87|0
1722006600000|2024-07-26 15:10:00|17.86|17.86|17.82|17.82|17.86|17.86|17.8|17.8|0
1722006900000|2024-07-26 15:15:00|17.81|17.81|17.79|17.79|17.81|17.81|17.75|17.75|0
1722007200000|2024-07-26 15:20:00|17.77|17.77|17.8|17.8|17.82|17.82|17.77|17.77|0
1722007500000|2024-07-26 15:25:00|17.81|17.81|17.85|17.85|17.85|17.85|17.8|17.8|0
1722007800000|2024-07-26 15:30:00|17.86|17.86|17.87|17.87|17.88|17.88|17.86|17.86|0
1722008100000|2024-07-26 15:35:00|17.86|17.86|17.9|17.9|17.92|17.92|17.83|17.83|0
1722008400000|2024-07-26 15:40:00|17.89|17.89|17.88|17.88|17.89|17.89|17.84|17.84|0
1722008700000|2024-07-26 15:45:00|17.87|17.87|17.86|17.86|17.87|17.87|17.84|17.84|0
1722009000000|2024-07-26 15:50:00|17.87|17.87|17.81|17.81|17.87|17.87|17.81|17.81|0
1722009300000|2024-07-26 15:55:00|17.82|17.82|17.9|17.9|17.9|17.9|17.81|17.81|0
1722009600000|2024-07-26 16:00:00|17.91|17.91|17.93|17.93|17.93|17.93|17.89|17.89|0
1722009900000|2024-07-26 16:05:00|17.92|17.92|17.84|17.84|17.92|17.92|17.84|17.84|0
1722010200000|2024-07-26 16:10:00|17.85|17.85|17.78|17.78|17.87|17.87|17.76|17.76|0
1722010500000|2024-07-26 16:15:00|17.79|17.79|17.83|17.83|17.84|17.84|17.79|17.79|0
1722010800000|2024-07-26 16:20:00|17.82|17.82|17.83|17.83|17.83|17.83|17.78|17.78|0
1722011100000|2024-07-26 16:25:00|17.84|17.84|17.82|17.82|17.86|17.86|17.81|17.81|0
1722011400000|2024-07-26 16:30:00|17.83|17.83|17.84|17.84|17.88|17.88|17.83|17.83|0
1722011700000|2024-07-26 16:35:00|17.83|17.83|17.85|17.85|17.87|17.87|17.82|17.82|0
1722012000000|2024-07-26 16:40:00|17.86|17.86|17.85|17.85|17.86|17.86|17.83|17.83|0
1722012300000|2024-07-26 16:45:00|17.84|17.84|17.81|17.81|17.86|17.86|17.8|17.8|0
1722012600000|2024-07-26 16:50:00|17.8|17.8|17.81|17.81|17.83|17.83|17.8|17.8|0
1722012900000|2024-07-26 16:55:00|17.8|17.8|17.84|17.84|17.84|17.84|17.78|17.78|0
1722013200000|2024-07-26 17:00:00|17.85|17.85|17.91|17.91|17.93|17.93|17.85|17.85|0
1722013500000|2024-07-26 17:05:00|17.92|17.92|17.88|17.88|17.93|17.93|17.88|17.88|0
1722013800000|2024-07-26 17:10:00|17.89|17.89|17.91|17.91|17.93|17.93|17.89|17.89|0
1722014100000|2024-07-26 17:15:00|17.92|17.92|17.92|17.92|17.93|17.93|17.9|17.9|0
1722014400000|2024-07-26 17:20:00|17.91|17.91|17.94|17.94|17.94|17.94|17.9|17.9|0
1722014700000|2024-07-26 17:25:00|17.95|17.95|17.96|17.96|17.97|17.97|17.95|17.95|0
1722015000000|2024-07-26 17:30:00|17.95|17.95|17.9|17.9|17.96|17.96|17.9|17.9|0
1722015300000|2024-07-26 17:35:00|17.89|17.89|17.84|17.84|17.9|17.9|17.84|17.84|0
1722015600000|2024-07-26 17:40:00|17.85|17.85|17.9|17.9|17.9|17.9|17.85|17.85|0
1722015900000|2024-07-26 17:45:00|17.92|17.92|17.88|17.88|17.94|17.94|17.88|17.88|0
1722016200000|2024-07-26 17:50:00|17.87|17.87|17.88|17.88|17.89|17.89|17.87|17.87|0
1722016500000|2024-07-26 17:55:00|17.87|17.87|17.88|17.88|17.88|17.88|17.87|17.87|0
1722016800000|2024-07-26 18:00:00|17.87|17.87|17.88|17.88|17.89|17.89|17.85|17.85|0
1722017100000|2024-07-26 18:05:00|17.87|17.87|17.87|17.87|17.88|17.88|17.85|17.85|0
1722017400000|2024-07-26 18:10:00|17.88|17.88|17.87|17.87|17.9|17.9|17.87|17.87|0
1722017700000|2024-07-26 18:15:00|17.86|17.86|17.83|17.83|17.88|17.88|17.83|17.83|0
1722018000000|2024-07-26 18:20:00|17.84|17.84|17.83|17.83|17.84|17.84|17.82|17.82|0
1722018300000|2024-07-26 18:25:00|17.84|17.84|17.8|17.8|17.86|17.86|17.8|17.8|0
1722018600000|2024-07-26 18:30:00|17.79|17.79|17.76|17.76|17.8|17.8|17.74|17.74|0
1722018900000|2024-07-26 18:35:00|17.75|17.75|17.76|17.76|17.78|17.78|17.72|17.72|0
1722019200000|2024-07-26 18:40:00|17.77|17.77|17.77|17.77|17.78|17.78|17.69|17.69|0
1722019500000|2024-07-26 18:45:00|17.78|17.78|17.81|17.81|17.81|17.81|17.75|17.75|0
1722019800000|2024-07-26 18:50:00|17.8|17.8|17.84|17.84|17.85|17.85|17.8|17.8|0
1722020100000|2024-07-26 18:55:00|17.85|17.85|17.82|17.82|17.85|17.85|17.81|17.81|0
1722020400000|2024-07-26 19:00:00|17.81|17.81|17.79|17.79|17.81|17.81|17.77|17.77|0
1722020700000|2024-07-26 19:05:00|17.78|17.78|17.82|17.82|17.83|17.83|17.78|17.78|0
1722021000000|2024-07-26 19:10:00|17.81|17.81|17.82|17.82|17.84|17.84|17.81|17.81|0
1722021300000|2024-07-26 19:15:00|17.81|17.81|17.82|17.82|17.83|17.83|17.79|17.79|0
1722021600000|2024-07-26 19:20:00|17.83|17.83|17.87|17.87|17.88|17.88|17.83|17.83|0
1722021900000|2024-07-26 19:25:00|17.86|17.86|17.86|17.86|17.87|17.87|17.82|17.82|0
1722022200000|2024-07-26 19:30:00|17.85|17.85|17.77|17.77|17.85|17.85|17.75|17.75|0
1722022500000|2024-07-26 19:35:00|17.76|17.76|17.79|17.79|17.79|17.79|17.76|17.76|0
1722022800000|2024-07-26 19:40:00|17.8|17.8|17.83|17.83|17.83|17.83|17.79|17.79|0
1722023100000|2024-07-26 19:45:00|17.82|17.82|17.76|17.76|17.83|17.83|17.76|17.76|0
1722023400000|2024-07-26 19:50:00|17.77|17.77|17.67|17.67|17.79|17.79|17.67|17.67|0
1722023700000|2024-07-26 19:55:00|17.69|17.69|17.72|17.72|17.72|17.72|17.66|17.66|0
1722024000000|2024-07-26 20:00:00|17.71|17.71|17.7|17.7|17.72|17.72|17.67|17.67|0
1721808000000|2024-07-24 08:00:00|19.01|19.01|19.04|19.04|19.04|19.04|19.01|19.01|0
1721808300000|2024-07-24 08:05:00|19.09|19.09|19.09|19.09|19.09|19.09|19.09|19.09|0
1721808600000|2024-07-24 08:10:00|19.1|19.1|19.09|19.09|19.1|19.1|19.09|19.09|0
1721808900000|2024-07-24 08:15:00|19.08|19.08|19.03|19.03|19.09|19.09|19.03|19.03|0
1721809200000|2024-07-24 08:20:00|19.08|19.08|19.01|19.01|19.08|19.08|19.01|19.01|0
1721809500000|2024-07-24 08:25:00|19.02|19.02|19.03|19.03|19.03|19.03|19|19|0
1721809800000|2024-07-24 08:30:00|19|19|19|19|19|19|19|19|0
1721810100000|2024-07-24 08:35:00|19.02|19.02|19.03|19.03|19.03|19.03|19.01|19.01|0
1721810400000|2024-07-24 08:40:00|19.07|19.07|19.07|19.07|19.07|19.07|19.07|19.07|0
1721810700000|2024-07-24 08:45:00|19.05|19.05|19.05|19.05|19.05|19.05|19.05|19.05|0
1721811300000|2024-07-24 08:55:00|19.08|19.08|19.09|19.09|19.09|19.09|19.08|19.08|0
1721811900000|2024-07-24 09:05:00|19.08|19.08|19.07|19.07|19.08|19.08|19.07|19.07|0
1721813100000|2024-07-24 09:25:00|19.02|19.02|19.01|19.01|19.02|19.02|19.01|19.01|0
1721813700000|2024-07-24 09:35:00|19.09|19.09|19.02|19.02|19.09|19.09|19.02|19.02|0
1721814600000|2024-07-24 09:50:00|19.11|19.11|19.11|19.11|19.11|19.11|19.11|19.11|0
1721815500000|2024-07-24 10:05:00|19.1|19.1|19.1|19.1|19.1|19.1|19.1|19.1|0
1721816100000|2024-07-24 10:15:00|19.05|19.05|19.1|19.1|19.1|19.1|19.05|19.05|0
1721817000000|2024-07-24 10:30:00|19.03|19.03|19.03|19.03|19.03|19.03|19.03|19.03|0
1721817600000|2024-07-24 10:40:00|19.08|19.08|19.05|19.05|19.08|19.08|19.03|19.03|0
1721818200000|2024-07-24 10:50:00|19.08|19.08|19.08|19.08|19.08|19.08|19.08|19.08|0
1721818800000|2024-07-24 11:00:00|19.05|19.05|19.05|19.05|19.05|19.05|19.05|19.05|0
1721819100000|2024-07-24 11:05:00|19.04|19.04|19.04|19.04|19.04|19.04|19.04|19.04|0
1721819400000|2024-07-24 11:10:00|19.05|19.05|19.06|19.06|19.06|19.06|19.05|19.05|0
1721819700000|2024-07-24 11:15:00|19.07|19.07|19.09|19.09|19.09|19.09|19.07|19.07|0
1721820600000|2024-07-24 11:30:00|19.07|19.07|19.07|19.07|19.08|19.08|19.06|19.06|0
1721820900000|2024-07-24 11:35:00|19.08|19.08|19.08|19.08|19.08|19.08|19.08|19.08|0
1721821200000|2024-07-24 11:40:00|19.09|19.09|19.09|19.09|19.09|19.09|19.09|19.09|0
1721821500000|2024-07-24 11:45:00|19.08|19.08|19.07|19.07|19.08|19.08|19.07|19.07|0
1721821800000|2024-07-24 11:50:00|19.06|19.06|19.06|19.06|19.06|19.06|19.06|19.06|0
1721822100000|2024-07-24 11:55:00|19.07|19.07|19.02|19.02|19.07|19.07|18.93|18.93|0
1721822700000|2024-07-24 12:05:00|19.01|19.01|19.01|19.01|19.01|19.01|19.01|19.01|0
1721823300000|2024-07-24 12:15:00|18.99|18.99|18.98|18.98|18.99|18.99|18.98|18.98|0
1721823600000|2024-07-24 12:20:00|19|19|19|19|19|19|19|19|0
1721823900000|2024-07-24 12:25:00|18.97|18.97|18.93|18.93|18.97|18.97|18.93|18.93|0
1721824500000|2024-07-24 12:35:00|18.99|18.99|19|19|19|19|18.99|18.99|0
1721824800000|2024-07-24 12:40:00|18.97|18.97|18.96|18.96|18.97|18.97|18.96|18.96|0
1721825100000|2024-07-24 12:45:00|18.94|18.94|18.91|18.91|18.94|18.94|18.91|18.91|0
1721825400000|2024-07-24 12:50:00|18.88|18.88|18.87|18.87|18.89|18.89|18.84|18.84|0
1721825700000|2024-07-24 12:55:00|18.85|18.85|18.84|18.84|18.87|18.87|18.84|18.84|0
1721826000000|2024-07-24 13:00:00|18.82|18.82|18.83|18.83|18.83|18.83|18.82|18.82|0
1721826300000|2024-07-24 13:05:00|18.82|18.82|18.84|18.84|18.84|18.84|18.81|18.81|0
1721826600000|2024-07-24 13:10:00|18.85|18.85|18.87|18.87|18.88|18.88|18.84|18.84|0
1721826900000|2024-07-24 13:15:00|18.88|18.88|18.88|18.88|18.88|18.88|18.86|18.86|0
1721827200000|2024-07-24 13:20:00|18.9|18.9|18.93|18.93|18.93|18.93|18.9|18.9|0
1721827500000|2024-07-24 13:25:00|18.89|18.89|18.94|18.94|18.97|18.97|18.89|18.89|0
1721827800000|2024-07-24 13:30:00|18.91|18.91|18.96|18.96|19.04|19.04|18.89|18.89|0
1721828100000|2024-07-24 13:35:00|18.95|18.95|19|19|19.08|19.08|18.95|18.95|0
1721828400000|2024-07-24 13:40:00|18.99|18.99|19|19|19.14|19.14|18.98|18.98|0
1721828700000|2024-07-24 13:45:00|19.03|19.03|18.87|18.87|19.03|19.03|18.87|18.87|0
1721829000000|2024-07-24 13:50:00|18.86|18.86|18.79|18.79|18.89|18.89|18.72|18.72|0
1721829300000|2024-07-24 13:55:00|18.78|18.78|18.59|18.59|18.78|18.78|18.59|18.59|0
1721829600000|2024-07-24 14:00:00|18.61|18.61|18.72|18.72|18.78|18.78|18.61|18.61|0
1721829900000|2024-07-24 14:05:00|18.71|18.71|18.72|18.72|18.77|18.77|18.69|18.69|0
1721830200000|2024-07-24 14:10:00|18.73|18.73|18.64|18.64|18.75|18.75|18.64|18.64|0
1721830500000|2024-07-24 14:15:00|18.65|18.65|18.64|18.64|18.67|18.67|18.62|18.62|0
1721830800000|2024-07-24 14:20:00|18.63|18.63|18.64|18.64|18.68|18.68|18.62|18.62|0
1721831100000|2024-07-24 14:25:00|18.63|18.63|18.63|18.63|18.67|18.67|18.63|18.63|0
1721831400000|2024-07-24 14:30:00|18.64|18.64|18.65|18.65|18.69|18.69|18.6|18.6|0
1721831700000|2024-07-24 14:35:00|18.66|18.66|18.63|18.63|18.68|18.68|18.61|18.61|0
1721832000000|2024-07-24 14:40:00|18.62|18.62|18.59|18.59|18.64|18.64|18.59|18.59|0
1721832300000|2024-07-24 14:45:00|18.61|18.61|18.64|18.64|18.64|18.64|18.55|18.55|0
1721832600000|2024-07-24 14:50:00|18.63|18.63|18.61|18.61|18.67|18.67|18.61|18.61|0
1721832900000|2024-07-24 14:55:00|18.62|18.62|18.65|18.65|18.69|18.69|18.62|18.62|0
1721833200000|2024-07-24 15:00:00|18.64|18.64|18.63|18.63|18.66|18.66|18.63|18.63|0
1721833500000|2024-07-24 15:05:00|18.62|18.62|18.58|18.58|18.62|18.62|18.56|18.56|0
1721833800000|2024-07-24 15:10:00|18.57|18.57|18.51|18.51|18.58|18.58|18.47|18.47|0
1721834100000|2024-07-24 15:15:00|18.5|18.5|18.54|18.54|18.54|18.54|18.49|18.49|0
1721834400000|2024-07-24 15:20:00|18.53|18.53|18.51|18.51|18.53|18.53|18.5|18.5|0
1721834700000|2024-07-24 15:25:00|18.52|18.52|18.62|18.62|18.63|18.63|18.51|18.51|0
1721835000000|2024-07-24 15:30:00|18.63|18.63|18.64|18.64|18.66|18.66|18.63|18.63|0
1721835300000|2024-07-24 15:35:00|18.63|18.63|18.59|18.59|18.63|18.63|18.59|18.59|0
1721835600000|2024-07-24 15:40:00|18.58|18.58|18.59|18.59|18.6|18.6|18.55|18.55|0
1721835900000|2024-07-24 15:45:00|18.6|18.6|18.5|18.5|18.6|18.6|18.5|18.5|0
1721836200000|2024-07-24 15:50:00|18.49|18.49|18.58|18.58|18.58|18.58|18.49|18.49|0
1721836500000|2024-07-24 15:55:00|18.57|18.57|18.5|18.5|18.57|18.57|18.49|18.49|0
1721836800000|2024-07-24 16:00:00|18.51|18.51|18.54|18.54|18.54|18.54|18.49|18.49|0
1721837100000|2024-07-24 16:05:00|18.53|18.53|18.42|18.42|18.53|18.53|18.4|18.4|0
1721837400000|2024-07-24 16:10:00|18.41|18.41|18.43|18.43|18.46|18.46|18.39|18.39|0
1721837700000|2024-07-24 16:15:00|18.44|18.44|18.46|18.46|18.49|18.49|18.44|18.44|0
1721838000000|2024-07-24 16:20:00|18.48|18.48|18.48|18.48|18.51|18.51|18.48|18.48|0
1721838300000|2024-07-24 16:25:00|18.47|18.47|18.47|18.47|18.48|18.48|18.45|18.45|0
1721838600000|2024-07-24 16:30:00|18.48|18.48|18.49|18.49|18.54|18.54|18.47|18.47|0
1721838900000|2024-07-24 16:35:00|18.5|18.5|18.49|18.49|18.51|18.51|18.48|18.48|0
1721839200000|2024-07-24 16:40:00|18.48|18.48|18.43|18.43|18.48|18.48|18.41|18.41|0
1721839500000|2024-07-24 16:45:00|18.39|18.39|18.42|18.42|18.45|18.45|18.35|18.35|0
1721839800000|2024-07-24 16:50:00|18.43|18.43|18.36|18.36|18.43|18.43|18.35|18.35|0
1721840100000|2024-07-24 16:55:00|18.37|18.37|18.35|18.35|18.37|18.37|18.33|18.33|0
1721840400000|2024-07-24 17:00:00|18.36|18.36|18.35|18.35|18.38|18.38|18.33|18.33|0
1721840700000|2024-07-24 17:05:00|18.34|18.34|18.38|18.38|18.38|18.38|18.33|18.33|0
1721841000000|2024-07-24 17:10:00|18.4|18.4|18.38|18.38|18.41|18.41|18.37|18.37|0
1721841300000|2024-07-24 17:15:00|18.37|18.37|18.4|18.4|18.41|18.41|18.36|18.36|0
1721841600000|2024-07-24 17:20:00|18.41|18.41|18.47|18.47|18.49|18.49|18.41|18.41|0
1721841900000|2024-07-24 17:25:00|18.46|18.46|18.45|18.45|18.47|18.47|18.42|18.42|0
1721842200000|2024-07-24 17:30:00|18.44|18.44|18.46|18.46|18.47|18.47|18.41|18.41|0
1721842500000|2024-07-24 17:35:00|18.45|18.45|18.5|18.5|18.51|18.51|18.44|18.44|0
1721842800000|2024-07-24 17:40:00|18.49|18.49|18.5|18.5|18.53|18.53|18.49|18.49|0
1721843100000|2024-07-24 17:45:00|18.49|18.49|18.49|18.49|18.5|18.5|18.47|18.47|0
1721843400000|2024-07-24 17:50:00|18.5|18.5|18.44|18.44|18.5|18.5|18.44|18.44|0
1721843700000|2024-07-24 17:55:00|18.45|18.45|18.44|18.44|18.47|18.47|18.44|18.44|0
1721844000000|2024-07-24 18:00:00|18.45|18.45|18.4|18.4|18.45|18.45|18.4|18.4|0
1721844300000|2024-07-24 18:05:00|18.41|18.41|18.42|18.42|18.44|18.44|18.4|18.4|0
1721844600000|2024-07-24 18:10:00|18.43|18.43|18.41|18.41|18.43|18.43|18.4|18.4|0
1721844900000|2024-07-24 18:15:00|18.4|18.4|18.37|18.37|18.4|18.4|18.36|18.36|0
1721845200000|2024-07-24 18:20:00|18.36|18.36|18.24|18.24|18.36|18.36|18.23|18.23|0
1721845500000|2024-07-24 18:25:00|18.25|18.25|18.23|18.23|18.28|18.28|18.23|18.23|0
1721845800000|2024-07-24 18:30:00|18.21|18.21|18.16|18.16|18.25|18.25|18.16|18.16|0
1721846100000|2024-07-24 18:35:00|18.17|18.17|18.19|18.19|18.24|18.24|18.17|18.17|0
1721846400000|2024-07-24 18:40:00|18.2|18.2|18.1|18.1|18.21|18.21|18.04|18.04|0
1721846700000|2024-07-24 18:45:00|18.08|18.08|18.06|18.06|18.1|18.1|18.05|18.05|0
1721847000000|2024-07-24 18:50:00|18.07|18.07|18.08|18.08|18.1|18.1|18.04|18.04|0
1721847300000|2024-07-24 18:55:00|18.09|18.09|18.14|18.14|18.16|18.16|18.09|18.09|0
1721847600000|2024-07-24 19:00:00|18.13|18.13|18.14|18.14|18.17|18.17|18.08|18.08|0
1721847900000|2024-07-24 19:05:00|18.15|18.15|18.12|18.12|18.16|18.16|18.11|18.11|0
1721848200000|2024-07-24 19:10:00|18.13|18.13|18.16|18.16|18.18|18.18|18.12|18.12|0
1721848500000|2024-07-24 19:15:00|18.15|18.15|18.13|18.13|18.16|18.16|18.1|18.1|0
1721848800000|2024-07-24 19:20:00|18.14|18.14|18.12|18.12|18.14|18.14|18.11|18.11|0
1721849100000|2024-07-24 19:25:00|18.11|18.11|18.05|18.05|18.12|18.12|18.05|18.05|0
1721849400000|2024-07-24 19:30:00|18.07|18.07|18.07|18.07|18.09|18.09|18.02|18.02|0
1721849700000|2024-07-24 19:35:00|18.08|18.08|18.05|18.05|18.09|18.09|18.05|18.05|0
1721850000000|2024-07-24 19:40:00|18.06|18.06|17.99|17.99|18.08|18.08|17.98|17.98|0
1721850300000|2024-07-24 19:45:00|17.97|17.97|17.98|17.98|18|18|17.97|17.97|0
1721850600000|2024-07-24 19:50:00|17.99|17.99|17.91|17.91|17.99|17.99|17.91|17.91|0
1721850900000|2024-07-24 19:55:00|17.9|17.9|17.88|17.88|17.92|17.92|17.85|17.85|0
1721851200000|2024-07-24 20:00:00|17.91|17.91|17.94|17.94|17.96|17.96|17.88|17.88|0
1721851500000|2024-07-24 20:05:00|17.93|17.93|17.96|17.96|17.96|17.96|17.93|17.93|0
1721851800000|2024-07-24 20:10:00|17.97|17.97|18.01|18.01|18.03|18.03|17.96|17.96|0
1721852100000|2024-07-24 20:15:00|17.99|17.99|18.02|18.02|18.02|18.02|17.99|17.99|0
1721852400000|2024-07-24 20:20:00|17.99|17.99|17.99|17.99|18.01|18.01|17.99|17.99|0
1721852700000|2024-07-24 20:25:00|18.02|18.02|18.01|18.01|18.02|18.02|17.99|17.99|0
1721853000000|2024-07-24 20:30:00|17.99|17.99|17.96|17.96|17.99|17.99|17.96|17.96|0
1721853300000|2024-07-24 20:35:00|17.95|17.95|17.93|17.93|17.95|17.95|17.93|17.93|0
1721853600000|2024-07-24 20:40:00|17.91|17.91|17.9|17.9|17.92|17.92|17.9|17.9|0
1721853900000|2024-07-24 20:45:00|17.91|17.91|17.91|17.91|17.91|17.91|17.91|17.91|0
1721854200000|2024-07-24 20:50:00|17.93|17.93|17.93|17.93|17.93|17.93|17.93|17.93|0
1721854500000|2024-07-24 20:55:00|17.92|17.92|17.92|17.92|17.92|17.92|17.92|17.92|0
1721854800000|2024-07-24 21:00:00|17.93|17.93|17.93|17.93|17.93|17.93|17.93|17.93|0
1721855100000|2024-07-24 21:05:00|17.92|17.92|17.88|17.88|17.93|17.93|17.88|17.88|0
1721855400000|2024-07-24 21:10:00|17.87|17.87|17.73|17.73|17.88|17.88|17.73|17.73|0
1721855700000|2024-07-24 21:15:00|17.74|17.74|17.67|17.67|17.74|17.74|17.61|17.61|0
1721856000000|2024-07-24 21:20:00|17.7|17.7|17.64|17.64|17.7|17.7|17.64|17.64|0
1721856300000|2024-07-24 21:25:00|17.67|17.67|17.67|17.67|17.67|17.67|17.64|17.64|0
1721856600000|2024-07-24 21:30:00|17.68|17.68|17.84|17.84|17.84|17.84|17.68|17.68|0
1721856900000|2024-07-24 21:35:00|17.83|17.83|17.68|17.68|17.83|17.83|17.67|17.67|0
1721857200000|2024-07-24 21:40:00|17.67|17.67|17.72|17.72|17.72|17.72|17.67|17.67|0
1721857800000|2024-07-24 21:50:00|17.74|17.74|17.72|17.72|17.74|17.74|17.72|17.72|0
1721858100000|2024-07-24 21:55:00|17.76|17.76|17.77|17.77|17.77|17.77|17.72|17.72|0
1721858400000|2024-07-24 22:00:00|17.8|17.8|17.77|17.77|17.85|17.85|17.77|17.77|0
1721859000000|2024-07-24 22:10:00|17.85|17.85|17.74|17.74|17.85|17.85|17.74|17.74|0
1721859300000|2024-07-24 22:15:00|17.77|17.77|17.81|17.81|17.81|17.81|17.77|17.77|0
1721859600000|2024-07-24 22:20:00|17.84|17.84|17.84|17.84|17.84|17.84|17.84|17.84|0
1721859900000|2024-07-24 22:25:00|17.77|17.77|17.77|17.77|17.77|17.77|17.77|17.77|0
1721860200000|2024-07-24 22:30:00|17.78|17.78|17.78|17.78|17.78|17.78|17.78|17.78|0
1721860500000|2024-07-24 22:35:00|17.77|17.77|17.72|17.72|17.77|17.77|17.7|17.7|0
1721860800000|2024-07-24 22:40:00|17.78|17.78|17.77|17.77|17.78|17.78|17.77|17.77|0
1721861100000|2024-07-24 22:45:00|17.72|17.72|17.72|17.72|17.76|17.76|17.72|17.72|0
1721861400000|2024-07-24 22:50:00|17.7|17.7|17.74|17.74|17.74|17.74|17.7|17.7|0
1721861700000|2024-07-24 22:55:00|17.72|17.72|17.72|17.72|17.74|17.74|17.7|17.7|0
1721862300000|2024-07-24 23:05:00|17.7|17.7|17.72|17.72|17.72|17.72|17.7|17.7|0
1721862900000|2024-07-24 23:15:00|17.73|17.73|17.73|17.73|17.73|17.73|17.73|17.73|0
1721863200000|2024-07-24 23:20:00|17.74|17.74|17.73|17.73|17.76|17.76|17.73|17.73|0
1721863500000|2024-07-24 23:25:00|17.72|17.72|17.7|17.7|17.73|17.73|17.7|17.7|0
1721864100000|2024-07-24 23:35:00|17.73|17.73|17.73|17.73|17.73|17.73|17.73|17.73|0
1721864400000|2024-07-24 23:40:00|17.77|17.77|17.81|17.81|17.83|17.83|17.77|17.77|0
1721864700000|2024-07-24 23:45:00|17.8|17.8|17.82|17.82|17.83|17.83|17.72|17.72|0
1721865000000|2024-07-24 23:50:00|17.83|17.83|17.82|17.82|17.83|17.83|17.82|17.82|0
1721865300000|2024-07-24 23:55:00|17.83|17.83|17.83|17.83|17.83|17.83|17.83|17.83|0
1721894400000|2024-07-25 08:00:00|17.72|17.72|17.7|17.7|17.79|17.79|17.7|17.7|0
1721894700000|2024-07-25 08:05:00|17.68|17.68|17.67|17.67|17.68|17.68|17.67|17.67|0
1721895000000|2024-07-25 08:10:00|17.65|17.65|17.58|17.58|17.65|17.65|17.58|17.58|0
1721895300000|2024-07-25 08:15:00|17.59|17.59|17.43|17.43|17.61|17.61|17.43|17.43|0
1721895600000|2024-07-25 08:20:00|17.46|17.46|17.37|17.37|17.47|17.47|17.35|17.35|0
1721895900000|2024-07-25 08:25:00|17.35|17.35|17.48|17.48|17.48|17.48|17.35|17.35|0
1721896200000|2024-07-25 08:30:00|17.42|17.42|17.48|17.48|17.48|17.48|17.38|17.38|0
1721896500000|2024-07-25 08:35:00|17.47|17.47|17.46|17.46|17.47|17.47|17.4|17.4|0
1721896800000|2024-07-25 08:40:00|17.49|17.49|17.49|17.49|17.5|17.5|17.48|17.48|0
1721897100000|2024-07-25 08:45:00|17.51|17.51|17.56|17.56|17.56|17.56|17.5|17.5|0
1721897400000|2024-07-25 08:50:00|17.62|17.62|17.62|17.62|17.7|17.7|17.62|17.62|0
1721897700000|2024-07-25 08:55:00|17.58|17.58|17.56|17.56|17.58|17.58|17.55|17.55|0
1721898000000|2024-07-25 09:00:00|17.57|17.57|17.58|17.58|17.59|17.59|17.57|17.57|0
1721898300000|2024-07-25 09:05:00|17.63|17.63|17.63|17.63|17.63|17.63|17.63|17.63|0
1721899200000|2024-07-25 09:20:00|17.62|17.62|17.62|17.62|17.62|17.62|17.59|17.59|0
1721899500000|2024-07-25 09:25:00|17.59|17.59|17.59|17.59|17.63|17.63|17.59|17.59|0
1721899800000|2024-07-25 09:30:00|17.62|17.62|17.62|17.62|17.62|17.62|17.62|17.62|0
1721900400000|2024-07-25 09:40:00|17.6|17.6|17.62|17.62|17.62|17.62|17.6|17.6|0
1721900700000|2024-07-25 09:45:00|17.59|17.59|17.62|17.62|17.62|17.62|17.59|17.59|0
1721901000000|2024-07-25 09:50:00|17.57|17.57|17.57|17.57|17.57|17.57|17.53|17.53|0
1721901300000|2024-07-25 09:55:00|17.62|17.62|17.62|17.62|17.62|17.62|17.62|17.62|0
1721901600000|2024-07-25 10:00:00|17.57|17.57|17.46|17.46|17.59|17.59|17.46|17.46|0
1721901900000|2024-07-25 10:05:00|17.65|17.65|17.6|17.6|17.65|17.65|17.51|17.51|0
1721902200000|2024-07-25 10:10:00|17.61|17.61|17.54|17.54|17.61|17.61|17.54|17.54|0
1721902500000|2024-07-25 10:15:00|17.51|17.51|17.52|17.52|17.52|17.52|17.51|17.51|0
1721902800000|2024-07-25 10:20:00|17.56|17.56|17.56|17.56|17.56|17.56|17.56|17.56|0
1721903100000|2024-07-25 10:25:00|17.59|17.59|17.59|17.59|17.59|17.59|17.59|17.59|0
1721903400000|2024-07-25 10:30:00|17.55|17.55|17.55|17.55|17.59|17.59|17.55|17.55|0
1721903700000|2024-07-25 10:35:00|17.58|17.58|17.65|17.65|17.65|17.65|17.58|17.58|0
1721904000000|2024-07-25 10:40:00|17.57|17.57|17.62|17.62|17.62|17.62|17.57|17.57|0
1721904600000|2024-07-25 10:50:00|17.63|17.63|17.63|17.63|17.63|17.63|17.63|17.63|0
1721905200000|2024-07-25 11:00:00|17.68|17.68|17.65|17.65|17.68|17.68|17.65|17.65|0
1721905500000|2024-07-25 11:05:00|17.63|17.63|17.64|17.64|17.64|17.64|17.63|17.63|0
1721905800000|2024-07-25 11:10:00|17.67|17.67|17.64|17.64|17.67|17.67|17.64|17.64|0
1721906100000|2024-07-25 11:15:00|17.63|17.63|17.58|17.58|17.66|17.66|17.58|17.58|0
1721906400000|2024-07-25 11:20:00|17.57|17.57|17.58|17.58|17.58|17.58|17.57|17.57|0
1721906700000|2024-07-25 11:25:00|17.57|17.57|17.56|17.56|17.57|17.57|17.56|17.56|0
1721907000000|2024-07-25 11:30:00|17.57|17.57|17.57|17.57|17.57|17.57|17.57|17.57|0
1721907300000|2024-07-25 11:35:00|17.6|17.6|17.61|17.61|17.61|17.61|17.6|17.6|0
1721907900000|2024-07-25 11:45:00|17.6|17.6|17.63|17.63|17.63|17.63|17.6|17.6|0
1721908200000|2024-07-25 11:50:00|17.6|17.6|17.6|17.6|17.6|17.6|17.6|17.6|0
1721908500000|2024-07-25 11:55:00|17.59|17.59|17.57|17.57|17.61|17.61|17.57|17.57|0
1721908800000|2024-07-25 12:00:00|17.59|17.59|17.53|17.53|17.59|17.59|17.53|17.53|0
1721909100000|2024-07-25 12:05:00|17.55|17.55|17.51|17.51|17.55|17.55|17.51|17.51|0
1721909400000|2024-07-25 12:10:00|17.48|17.48|17.51|17.51|17.54|17.54|17.48|17.48|0
1721909700000|2024-07-25 12:15:00|17.45|17.45|17.43|17.43|17.5|17.5|17.43|17.43|0
1721910000000|2024-07-25 12:20:00|17.42|17.42|17.42|17.42|17.46|17.46|17.42|17.42|0
1721910300000|2024-07-25 12:25:00|17.45|17.45|17.38|17.38|17.45|17.45|17.38|17.38|0
1721910600000|2024-07-25 12:30:00|17.42|17.42|17.48|17.48|17.48|17.48|17.38|17.38|0
1721910900000|2024-07-25 12:35:00|17.47|17.47|17.57|17.57|17.57|17.57|17.47|17.47|0
1721911200000|2024-07-25 12:40:00|17.59|17.59|17.56|17.56|17.59|17.59|17.52|17.52|0
1721911500000|2024-07-25 12:45:00|17.55|17.55|17.53|17.53|17.55|17.55|17.53|17.53|0
1721911800000|2024-07-25 12:50:00|17.57|17.57|17.57|17.57|17.57|17.57|17.57|17.57|0
1721912100000|2024-07-25 12:55:00|17.61|17.61|17.6|17.6|17.63|17.63|17.6|17.6|0
1721912400000|2024-07-25 13:00:00|17.62|17.62|17.64|17.64|17.64|17.64|17.58|17.58|0
1721912700000|2024-07-25 13:05:00|17.63|17.63|17.63|17.63|17.67|17.67|17.63|17.63|0
1721913000000|2024-07-25 13:10:00|17.65|17.65|17.65|17.65|17.67|17.67|17.65|17.65|0
1721913300000|2024-07-25 13:15:00|17.67|17.67|17.69|17.69|17.71|17.71|17.67|17.67|0
1721913600000|2024-07-25 13:20:00|17.72|17.72|17.71|17.71|17.72|17.72|17.67|17.67|0
1721913900000|2024-07-25 13:25:00|17.67|17.67|17.73|17.73|17.73|17.73|17.67|17.67|0
1721914200000|2024-07-25 13:30:00|17.71|17.71|17.7|17.7|17.84|17.84|17.66|17.66|0
1721914500000|2024-07-25 13:35:00|17.71|17.71|17.59|17.59|17.73|17.73|17.51|17.51|0
1721914800000|2024-07-25 13:40:00|17.61|17.61|17.77|17.77|17.82|17.82|17.61|17.61|0
1721915100000|2024-07-25 13:45:00|17.78|17.78|17.75|17.75|17.8|17.8|17.59|17.59|0
1721915400000|2024-07-25 13:50:00|17.76|17.76|17.73|17.73|17.83|17.83|17.72|17.72|0
1721915700000|2024-07-25 13:55:00|17.72|17.72|17.62|17.62|17.73|17.73|17.61|17.61|0
1721916000000|2024-07-25 14:00:00|17.6|17.6|17.49|17.49|17.6|17.6|17.45|17.45|0
1721916300000|2024-07-25 14:05:00|17.5|17.5|17.31|17.31|17.55|17.55|17.31|17.31|0
1721916600000|2024-07-25 14:10:00|17.34|17.34|17.37|17.37|17.37|17.37|17.26|17.26|0
1721916900000|2024-07-25 14:15:00|17.38|17.38|17.53|17.53|17.53|17.53|17.38|17.38|0
1721917200000|2024-07-25 14:20:00|17.54|17.54|17.65|17.65|17.66|17.66|17.51|17.51|0
1721917500000|2024-07-25 14:25:00|17.66|17.66|17.79|17.79|17.79|17.79|17.62|17.62|0
1721917800000|2024-07-25 14:30:00|17.77|17.77|17.73|17.73|17.81|17.81|17.7|17.7|0
1721918100000|2024-07-25 14:35:00|17.71|17.71|17.72|17.72|17.74|17.74|17.66|17.66|0
1721918400000|2024-07-25 14:40:00|17.7|17.7|17.81|17.81|17.81|17.81|17.67|17.67|0
1721918700000|2024-07-25 14:45:00|17.82|17.82|17.75|17.75|17.84|17.84|17.73|17.73|0
1721919000000|2024-07-25 14:50:00|17.76|17.76|17.83|17.83|17.87|17.87|17.76|17.76|0
1721919300000|2024-07-25 14:55:00|17.82|17.82|17.88|17.88|17.88|17.88|17.81|17.81|0
1721919600000|2024-07-25 15:00:00|17.87|17.87|17.83|17.83|17.88|17.88|17.83|17.83|0
1721919900000|2024-07-25 15:05:00|17.85|17.85|17.84|17.84|17.86|17.86|17.81|17.81|0
1721920200000|2024-07-25 15:10:00|17.85|17.85|17.97|17.97|17.97|17.97|17.84|17.84|0
1721920500000|2024-07-25 15:15:00|17.96|17.96|17.91|17.91|17.98|17.98|17.91|17.91|0
1721920800000|2024-07-25 15:20:00|17.89|17.89|17.85|17.85|17.89|17.89|17.83|17.83|0
1721921100000|2024-07-25 15:25:00|17.84|17.84|17.79|17.79|17.84|17.84|17.77|17.77|0
1721921400000|2024-07-25 15:30:00|17.8|17.8|17.83|17.83|17.85|17.85|17.8|17.8|0
1721921700000|2024-07-25 15:35:00|17.84|17.84|17.88|17.88|17.88|17.88|17.83|17.83|0
1721922000000|2024-07-25 15:40:00|17.89|17.89|17.88|17.88|17.9|17.9|17.84|17.84|0
1721922300000|2024-07-25 15:45:00|17.85|17.85|17.85|17.85|17.91|17.91|17.85|17.85|0
1721922600000|2024-07-25 15:50:00|17.86|17.86|17.93|17.93|17.93|17.93|17.86|17.86|0
1721922900000|2024-07-25 15:55:00|17.92|17.92|17.99|17.99|17.99|17.99|17.91|17.91|0
1721923200000|2024-07-25 16:00:00|18|18|18.03|18.03|18.08|18.08|18|18|0
1721923500000|2024-07-25 16:05:00|18.05|18.05|17.99|17.99|18.05|18.05|17.97|17.97|0
1721923800000|2024-07-25 16:10:00|18|18|18.03|18.03|18.05|18.05|17.98|17.98|0
1721924100000|2024-07-25 16:15:00|18.02|18.02|18.08|18.08|18.08|18.08|18.01|18.01|0
1721924400000|2024-07-25 16:20:00|18.07|18.07|18.08|18.08|18.1|18.1|18.06|18.06|0
1721924700000|2024-07-25 16:25:00|18.05|18.05|18.08|18.08|18.08|18.08|18.02|18.02|0
1721925000000|2024-07-25 16:30:00|18.06|18.06|18.14|18.14|18.15|18.15|18.06|18.06|0
1721925300000|2024-07-25 16:35:00|18.13|18.13|18.12|18.12|18.16|18.16|18.11|18.11|0
1721925600000|2024-07-25 16:40:00|18.13|18.13|18.1|18.1|18.13|18.13|18.1|18.1|0
1721925900000|2024-07-25 16:45:00|18.11|18.11|18.08|18.08|18.13|18.13|18.05|18.05|0
1721926200000|2024-07-25 16:50:00|18.09|18.09|18.09|18.09|18.09|18.09|18.06|18.06|0
1721926500000|2024-07-25 16:55:00|18.1|18.1|18.09|18.09|18.11|18.11|18.08|18.08|0
1721926800000|2024-07-25 17:00:00|18.1|18.1|18.16|18.16|18.21|18.21|18.09|18.09|0
1721927100000|2024-07-25 17:05:00|18.15|18.15|18.17|18.17|18.19|18.19|18.15|18.15|0
1721927400000|2024-07-25 17:10:00|18.16|18.16|18.07|18.07|18.16|18.16|18.07|18.07|0
1721927700000|2024-07-25 17:15:00|18.08|18.08|18.03|18.03|18.08|18.08|18.02|18.02|0
1721928000000|2024-07-25 17:20:00|18.05|18.05|18.02|18.02|18.07|18.07|18|18|0
1721928300000|2024-07-25 17:25:00|18.03|18.03|18.04|18.04|18.05|18.05|18.01|18.01|0
1721928600000|2024-07-25 17:30:00|18.05|18.05|18.01|18.01|18.06|18.06|18|18|0
1721928900000|2024-07-25 17:35:00|18|18|18.05|18.05|18.05|18.05|18|18|0
1721929200000|2024-07-25 17:40:00|18.04|18.04|18.06|18.06|18.06|18.06|18.03|18.03|0
1721929500000|2024-07-25 17:45:00|18.07|18.07|18.04|18.04|18.08|18.08|18.03|18.03|0
1721929800000|2024-07-25 17:50:00|18.03|18.03|18.05|18.05|18.08|18.08|18.01|18.01|0
1721930100000|2024-07-25 17:55:00|18.04|18.04|18.09|18.09|18.1|18.1|18.03|18.03|0
1721930400000|2024-07-25 18:00:00|18.08|18.08|18.08|18.08|18.1|18.1|18.07|18.07|0
1721930700000|2024-07-25 18:05:00|18.07|18.07|18.03|18.03|18.08|18.08|18.03|18.03|0
1721931000000|2024-07-25 18:10:00|18.02|18.02|18.06|18.06|18.07|18.07|18.01|18.01|0
1721931300000|2024-07-25 18:15:00|18.05|18.05|18.06|18.06|18.06|18.06|18.04|18.04|0
1721931600000|2024-07-25 18:20:00|18.05|18.05|17.99|17.99|18.06|18.06|17.99|17.99|0
1721931900000|2024-07-25 18:25:00|18|18|18|18|18.04|18.04|18|18|0
1721932200000|2024-07-25 18:30:00|18.01|18.01|18.05|18.05|18.05|18.05|18.01|18.01|0
1721932500000|2024-07-25 18:35:00|18.04|18.04|18|18|18.05|18.05|17.98|17.98|0
1721932800000|2024-07-25 18:40:00|17.98|17.98|17.93|17.93|18|18|17.91|17.91|0
1721933100000|2024-07-25 18:45:00|17.92|17.92|17.84|17.84|17.93|17.93|17.83|17.83|0
1721933400000|2024-07-25 18:50:00|17.85|17.85|17.82|17.82|17.88|17.88|17.8|17.8|0
1721933700000|2024-07-25 18:55:00|17.81|17.81|17.83|17.83|17.89|17.89|17.81|17.81|0
1721934000000|2024-07-25 19:00:00|17.85|17.85|17.88|17.88|17.91|17.91|17.85|17.85|0
1721934300000|2024-07-25 19:05:00|17.89|17.89|17.89|17.89|17.9|17.9|17.87|17.87|0
1721934600000|2024-07-25 19:10:00|17.88|17.88|17.91|17.91|17.91|17.91|17.87|17.87|0
1721934900000|2024-07-25 19:15:00|17.92|17.92|17.93|17.93|17.93|17.93|17.89|17.89|0
1721935200000|2024-07-25 19:20:00|17.92|17.92|17.95|17.95|17.96|17.96|17.9|17.9|0
1721935500000|2024-07-25 19:25:00|17.94|17.94|17.95|17.95|17.99|17.99|17.94|17.94|0
1721935800000|2024-07-25 19:30:00|17.96|17.96|17.91|17.91|17.98|17.98|17.89|17.89|0
1721936100000|2024-07-25 19:35:00|17.92|17.92|17.86|17.86|17.93|17.93|17.85|17.85|0
1721936400000|2024-07-25 19:40:00|17.87|17.87|17.84|17.84|17.88|17.88|17.82|17.82|0
1721936700000|2024-07-25 19:45:00|17.83|17.83|17.8|17.8|17.84|17.84|17.8|17.8|0
1721937000000|2024-07-25 19:50:00|17.79|17.79|17.67|17.67|17.79|17.79|17.67|17.67|0
1721937300000|2024-07-25 19:55:00|17.66|17.66|17.7|17.7|17.72|17.72|17.66|17.66|0
1721937600000|2024-07-25 20:00:00|17.71|17.71|17.68|17.68|17.72|17.72|17.66|17.66|0
1721937900000|2024-07-25 20:05:00|17.67|17.67|17.67|17.67|17.67|17.67|17.67|17.67|0
1721938200000|2024-07-25 20:10:00|17.72|17.72|17.72|17.72|17.72|17.72|17.69|17.69|0
1721938500000|2024-07-25 20:15:00|17.7|17.7|17.7|17.7|17.7|17.7|17.7|17.7|0
1721938800000|2024-07-25 20:20:00|17.72|17.72|17.67|17.67|17.72|17.72|17.64|17.64|0
1721939700000|2024-07-25 20:35:00|17.62|17.62|17.62|17.62|17.62|17.62|17.62|17.62|0
1721940000000|2024-07-25 20:40:00|17.67|17.67|17.66|17.66|17.67|17.67|17.63|17.63|0
1721940300000|2024-07-25 20:45:00|17.7|17.7|17.69|17.69|17.72|17.72|17.67|17.67|0
1721940600000|2024-07-25 20:50:00|17.74|17.74|17.69|17.69|17.74|17.74|17.69|17.69|0
1721940900000|2024-07-25 20:55:00|17.74|17.74|17.71|17.71|17.74|17.74|17.69|17.69|0
1721941500000|2024-07-25 21:05:00|17.69|17.69|17.69|17.69|17.69|17.69|17.69|17.69|0
1721941800000|2024-07-25 21:10:00|17.68|17.68|17.68|17.68|17.68|17.68|17.68|17.68|0
1721942100000|2024-07-25 21:15:00|17.7|17.7|17.65|17.65|17.7|17.7|17.65|17.65|0
1721942400000|2024-07-25 21:20:00|17.68|17.68|17.72|17.72|17.73|17.73|17.68|17.68|0
1721943300000|2024-07-25 21:35:00|17.69|17.69|17.71|17.71|17.71|17.71|17.69|17.69|0
1721943900000|2024-07-25 21:45:00|17.72|17.72|17.72|17.72|17.72|17.72|17.69|17.69|0
1721944200000|2024-07-25 21:50:00|17.73|17.73|17.75|17.75|17.75|17.75|17.7|17.7|0
1721944800000|2024-07-25 22:00:00|17.72|17.72|17.72|17.72|17.72|17.72|17.72|17.72|0
1721945100000|2024-07-25 22:05:00|17.73|17.73|17.73|17.73|17.73|17.73|17.73|17.73|0
1721945400000|2024-07-25 22:10:00|17.8|17.8|17.73|17.73|17.8|17.8|17.72|17.72|0
1721945700000|2024-07-25 22:15:00|17.74|17.74|17.72|17.72|17.74|17.74|17.72|17.72|0
1721946000000|2024-07-25 22:20:00|17.74|17.74|17.78|17.78|17.78|17.78|17.74|17.74|0
1721946300000|2024-07-25 22:25:00|17.74|17.74|17.74|17.74|17.74|17.74|17.74|17.74|0
1721946600000|2024-07-25 22:30:00|17.75|17.75|17.74|17.74|17.75|17.75|17.74|17.74|0
1721946900000|2024-07-25 22:35:00|17.75|17.75|17.75|17.75|17.75|17.75|17.75|17.75|0
1721947200000|2024-07-25 22:40:00|17.72|17.72|17.68|17.68|17.72|17.72|17.68|17.68|0
1721947500000|2024-07-25 22:45:00|17.72|17.72|17.68|17.68|17.72|17.72|17.68|17.68|0
1721947800000|2024-07-25 22:50:00|17.74|17.74|17.72|17.72|17.74|17.74|17.72|17.72|0
1721948700000|2024-07-25 23:05:00|17.74|17.74|17.74|17.74|17.74|17.74|17.74|17.74|0
1721949000000|2024-07-25 23:10:00|17.69|17.69|17.69|17.69|17.69|17.69|17.69|17.69|0
1721949900000|2024-07-25 23:25:00|17.72|17.72|17.72|17.72|17.72|17.72|17.7|17.7|0
1721950200000|2024-07-25 23:30:00|17.69|17.69|17.69|17.69|17.69|17.69|17.69|17.69|0
1721950800000|2024-07-25 23:40:00|17.7|17.7|17.73|17.73|17.73|17.73|17.68|17.68|0
1721951400000|2024-07-25 23:50:00|17.74|17.74|17.75|17.75|17.75|17.75|17.74|17.74|0
1721951700000|2024-07-25 23:55:00|17.76|17.76|17.78|17.78|17.78|17.78|17.76|17.76|0
1721980800000|2024-07-26 08:00:00|18.05|18.05|18.09|18.09|18.09|18.09|17.97|17.97|0
1721981100000|2024-07-26 08:05:00|18.06|18.06|18.06|18.06|18.06|18.06|18.06|18.06|0
1721981400000|2024-07-26 08:10:00|18.09|18.09|18.09|18.09|18.09|18.09|18.09|18.09|0
1721982000000|2024-07-26 08:20:00|18.13|18.13|18.11|18.11|18.13|18.13|18.11|18.11|0
1721982300000|2024-07-26 08:25:00|18.13|18.13|18.13|18.13|18.13|18.13|18.13|18.13|0
1721982600000|2024-07-26 08:30:00|18.17|18.17|18.17|18.17|18.17|18.17|18.17|18.17|0
1721982900000|2024-07-26 08:35:00|18.15|18.15|18.15|18.15|18.18|18.18|18.15|18.15|0
1721983200000|2024-07-26 08:40:00|18.14|18.14|18.14|18.14|18.14|18.14|18.14|18.14|0
1721983500000|2024-07-26 08:45:00|18.16|18.16|18.13|18.13|18.16|18.16|18.13|18.13|0
1721984100000|2024-07-26 08:55:00|18.15|18.15|18.18|18.18|18.18|18.18|18.15|18.15|0
1721984700000|2024-07-26 09:05:00|18.2|18.2|18.18|18.18|18.2|18.2|18.18|18.18|0
1721985000000|2024-07-26 09:10:00|18.21|18.21|18.2|18.2|18.21|18.21|18.2|18.2|0
1721985300000|2024-07-26 09:15:00|18.22|18.22|18.26|18.26|18.26|18.26|18.22|18.22|0
1721985600000|2024-07-26 09:20:00|18.24|18.24|18.26|18.26|18.27|18.27|18.24|18.24|0
1721986200000|2024-07-26 09:30:00|18.3|18.3|18.3|18.3|18.3|18.3|18.3|18.3|0
1721986500000|2024-07-26 09:35:00|18.23|18.23|18.27|18.27|18.27|18.27|18.19|18.19|0
1721986800000|2024-07-26 09:40:00|18.28|18.28|18.33|18.33|18.33|18.33|18.28|18.28|0
1721987100000|2024-07-26 09:45:00|18.23|18.23|18.23|18.23|18.23|18.23|18.23|18.23|0
1721987700000|2024-07-26 09:55:00|18.22|18.22|18.28|18.28|18.29|18.29|18.21|18.21|0
1721988300000|2024-07-26 10:05:00|18.27|18.27|18.27|18.27|18.27|18.27|18.27|18.27|0
1721988600000|2024-07-26 10:10:00|18.23|18.23|18.25|18.25|18.26|18.26|18.2|18.2|0
1721988900000|2024-07-26 10:15:00|18.26|18.26|18.26|18.26|18.28|18.28|18.23|18.23|0
1721989200000|2024-07-26 10:20:00|18.23|18.23|18.27|18.27|18.27|18.27|18.21|18.21|0
1721989500000|2024-07-26 10:25:00|18.26|18.26|18.28|18.28|18.28|18.28|18.26|18.26|0
1721989800000|2024-07-26 10:30:00|18.26|18.26|18.26|18.26|18.26|18.26|18.26|18.26|0
1721990700000|2024-07-26 10:45:00|18.22|18.22|18.27|18.27|18.27|18.27|18.19|18.19|0
1721991000000|2024-07-26 10:50:00|18.28|18.28|18.27|18.27|18.28|18.28|18.27|18.27|0
1721991600000|2024-07-26 11:00:00|18.22|18.22|18.18|18.18|18.24|18.24|18.18|18.18|0
1721991900000|2024-07-26 11:05:00|18.17|18.17|18.22|18.22|18.22|18.22|18.16|18.16|0
1721992200000|2024-07-26 11:10:00|18.17|18.17|18.22|18.22|18.22|18.22|18.17|18.17|0
1721992800000|2024-07-26 11:20:00|18.18|18.18|18.14|18.14|18.18|18.18|18.13|18.13|0
1721993100000|2024-07-26 11:25:00|18.16|18.16|18.18|18.18|18.24|18.24|18.16|18.16|0
1721993700000|2024-07-26 11:35:00|18.2|18.2|18.2|18.2|18.2|18.2|18.2|18.2|0
1721994000000|2024-07-26 11:40:00|18.21|18.21|18.21|18.21|18.21|18.21|18.21|18.21|0
1721994300000|2024-07-26 11:45:00|18.19|18.19|18.18|18.18|18.22|18.22|18.17|18.17|0
1721994600000|2024-07-26 11:50:00|18.19|18.19|18.26|18.26|18.26|18.26|18.19|18.19|0
1721994900000|2024-07-26 11:55:00|18.21|18.21|18.23|18.23|18.29|18.29|18.21|18.21|0
1721995200000|2024-07-26 12:00:00|18.13|18.13|18.26|18.26|18.29|18.29|18.13|18.13|0
1721995500000|2024-07-26 12:05:00|18.23|18.23|18.24|18.24|18.24|18.24|18.23|18.23|0
1721995800000|2024-07-26 12:10:00|18.3|18.3|18.23|18.23|18.3|18.3|18.23|18.23|0
1721996100000|2024-07-26 12:15:00|18.24|18.24|18.23|18.23|18.24|18.24|18.22|18.22|0
1721996400000|2024-07-26 12:20:00|18.2|18.2|18.2|18.2|18.22|18.22|18.2|18.2|0
1721996700000|2024-07-26 12:25:00|18.22|18.22|18.18|18.18|18.22|18.22|18.17|18.17|0
1721997000000|2024-07-26 12:30:00|18.15|18.15|18.11|18.11|18.17|18.17|18.11|18.11|0
1721997300000|2024-07-26 12:35:00|18.15|18.15|18.14|18.14|18.15|18.15|18.11|18.11|0
1721997600000|2024-07-26 12:40:00|18.18|18.18|18.14|18.14|18.18|18.18|18.13|18.13|0
1721997900000|2024-07-26 12:45:00|18.12|18.12|18.1|18.1|18.13|18.13|18.1|18.1|0
1721998200000|2024-07-26 12:50:00|18.18|18.18|18.13|18.13|18.18|18.18|18.13|18.13|0
1721998500000|2024-07-26 12:55:00|18.1|18.1|18.07|18.07|18.13|18.13|18.06|18.06|0
1721998800000|2024-07-26 13:00:00|18.1|18.1|18.12|18.12|18.12|18.12|18.07|18.07|0
1721999100000|2024-07-26 13:05:00|18.1|18.1|18.09|18.09|18.1|18.1|18.07|18.07|0
1721999400000|2024-07-26 13:10:00|18.08|18.08|18.07|18.07|18.08|18.08|18.07|18.07|0
1721999700000|2024-07-26 13:15:00|18.08|18.08|18.08|18.08|18.08|18.08|18.08|18.08|0
1722000000000|2024-07-26 13:20:00|18.07|18.07|18.09|18.09|18.13|18.13|18.07|18.07|0
1722000300000|2024-07-26 13:25:00|18.06|18.06|18.06|18.06|18.06|18.06|18.03|18.03|0
1722000600000|2024-07-26 13:30:00|18.07|18.07|17.92|17.92|18.07|18.07|17.88|17.88|0
1722000900000|2024-07-26 13:35:00|17.94|17.94|18.09|18.09|18.12|18.12|17.94|17.94|0
1722001200000|2024-07-26 13:40:00|18.1|18.1|18.16|18.16|18.2|18.2|18.04|18.04|0
1722001500000|2024-07-26 13:45:00|18.17|18.17|18.11|18.11|18.23|18.23|18.11|18.11|0
1722001800000|2024-07-26 13:50:00|18.12|18.12|18.27|18.27|18.29|18.29|18.12|18.12|0
1722002100000|2024-07-26 13:55:00|18.28|18.28|18.32|18.32|18.32|18.32|18.28|18.28|0
1722002400000|2024-07-26 14:00:00|18.31|18.31|18.28|18.28|18.37|18.37|18.26|18.26|0
1722002700000|2024-07-26 14:05:00|18.29|18.29|18.02|18.02|18.29|18.29|18.02|18.02|0
1722003000000|2024-07-26 14:10:00|18.01|18.01|17.95|17.95|18.11|18.11|17.95|17.95|0
1722003300000|2024-07-26 14:15:00|17.96|17.96|17.87|17.87|17.97|17.97|17.86|17.86|0
1722003600000|2024-07-26 14:20:00|17.88|17.88|17.87|17.87|17.92|17.92|17.84|17.84|0
1722003900000|2024-07-26 14:25:00|17.88|17.88|17.88|17.88|17.93|17.93|17.87|17.87|0
1722004200000|2024-07-26 14:30:00|17.87|17.87|17.79|17.79|17.88|17.88|17.75|17.75|0
1722004500000|2024-07-26 14:35:00|17.78|17.78|17.78|17.78|17.83|17.83|17.74|17.74|0
1722004800000|2024-07-26 14:40:00|17.79|17.79|17.86|17.86|17.91|17.91|17.78|17.78|0
1722005100000|2024-07-26 14:45:00|17.85|17.85|17.82|17.82|17.86|17.86|17.8|17.8|0
1722005400000|2024-07-26 14:50:00|17.83|17.83|17.83|17.83|17.85|17.85|17.8|17.8|0
1722005700000|2024-07-26 14:55:00|17.82|17.82|17.9|17.9|17.92|17.92|17.82|17.82|0
1722006000000|2024-07-26 15:00:00|17.89|17.89|17.93|17.93|17.95|17.95|17.89|17.89|0
1722006300000|2024-07-26 15:05:00|17.92|17.92|17.88|17.88|17.92|17.92|17.87|17.87|0
1722006600000|2024-07-26 15:10:00|17.86|17.86|17.82|17.82|17.86|17.86|17.8|17.8|0
1722006900000|2024-07-26 15:15:00|17.81|17.81|17.79|17.79|17.81|17.81|17.75|17.75|0
1722007200000|2024-07-26 15:20:00|17.77|17.77|17.8|17.8|17.82|17.82|17.77|17.77|0
1722007500000|2024-07-26 15:25:00|17.81|17.81|17.85|17.85|17.85|17.85|17.8|17.8|0
1722007800000|2024-07-26 15:30:00|17.86|17.86|17.87|17.87|17.88|17.88|17.86|17.86|0
1722008100000|2024-07-26 15:35:00|17.86|17.86|17.9|17.9|17.92|17.92|17.83|17.83|0
1722008400000|2024-07-26 15:40:00|17.89|17.89|17.88|17.88|17.89|17.89|17.84|17.84|0
1722008700000|2024-07-26 15:45:00|17.87|17.87|17.86|17.86|17.87|17.87|17.84|17.84|0
1722009000000|2024-07-26 15:50:00|17.87|17.87|17.81|17.81|17.87|17.87|17.81|17.81|0
1722009300000|2024-07-26 15:55:00|17.82|17.82|17.9|17.9|17.9|17.9|17.81|17.81|0
1722009600000|2024-07-26 16:00:00|17.91|17.91|17.93|17.93|17.93|17.93|17.89|17.89|0
1722009900000|2024-07-26 16:05:00|17.92|17.92|17.84|17.84|17.92|17.92|17.84|17.84|0
1722010200000|2024-07-26 16:10:00|17.85|17.85|17.78|17.78|17.87|17.87|17.76|17.76|0
1722010500000|2024-07-26 16:15:00|17.79|17.79|17.83|17.83|17.84|17.84|17.79|17.79|0
1722010800000|2024-07-26 16:20:00|17.82|17.82|17.83|17.83|17.83|17.83|17.78|17.78|0
1722011100000|2024-07-26 16:25:00|17.84|17.84|17.82|17.82|17.86|17.86|17.81|17.81|0
1722011400000|2024-07-26 16:30:00|17.83|17.83|17.84|17.84|17.88|17.88|17.83|17.83|0
1722011700000|2024-07-26 16:35:00|17.83|17.83|17.85|17.85|17.87|17.87|17.82|17.82|0
1722012000000|2024-07-26 16:40:00|17.86|17.86|17.85|17.85|17.86|17.86|17.83|17.83|0
1722012300000|2024-07-26 16:45:00|17.84|17.84|17.81|17.81|17.86|17.86|17.8|17.8|0
1722012600000|2024-07-26 16:50:00|17.8|17.8|17.81|17.81|17.83|17.83|17.8|17.8|0
1722012900000|2024-07-26 16:55:00|17.8|17.8|17.84|17.84|17.84|17.84|17.78|17.78|0
1722013200000|2024-07-26 17:00:00|17.85|17.85|17.91|17.91|17.93|17.93|17.85|17.85|0
1722013500000|2024-07-26 17:05:00|17.92|17.92|17.88|17.88|17.93|17.93|17.88|17.88|0
1722013800000|2024-07-26 17:10:00|17.89|17.89|17.91|17.91|17.93|17.93|17.89|17.89|0
1722014100000|2024-07-26 17:15:00|17.92|17.92|17.92|17.92|17.93|17.93|17.9|17.9|0
1722014400000|2024-07-26 17:20:00|17.91|17.91|17.94|17.94|17.94|17.94|17.9|17.9|0
1722014700000|2024-07-26 17:25:00|17.95|17.95|17.96|17.96|17.97|17.97|17.95|17.95|0
1722015000000|2024-07-26 17:30:00|17.95|17.95|17.9|17.9|17.96|17.96|17.9|17.9|0
1722015300000|2024-07-26 17:35:00|17.89|17.89|17.84|17.84|17.9|17.9|17.84|17.84|0
1722015600000|2024-07-26 17:40:00|17.85|17.85|17.9|17.9|17.9|17.9|17.85|17.85|0
1722015900000|2024-07-26 17:45:00|17.92|17.92|17.88|17.88|17.94|17.94|17.88|17.88|0
1722016200000|2024-07-26 17:50:00|17.87|17.87|17.88|17.88|17.89|17.89|17.87|17.87|0
1722016500000|2024-07-26 17:55:00|17.87|17.87|17.88|17.88|17.88|17.88|17.87|17.87|0
1722016800000|2024-07-26 18:00:00|17.87|17.87|17.88|17.88|17.89|17.89|17.85|17.85|0
1722017100000|2024-07-26 18:05:00|17.87|17.87|17.87|17.87|17.88|17.88|17.85|17.85|0
1722017400000|2024-07-26 18:10:00|17.88|17.88|17.87|17.87|17.9|17.9|17.87|17.87|0
1722017700000|2024-07-26 18:15:00|17.86|17.86|17.83|17.83|17.88|17.88|17.83|17.83|0
1722018000000|2024-07-26 18:20:00|17.84|17.84|17.83|17.83|17.84|17.84|17.82|17.82|0
1722018300000|2024-07-26 18:25:00|17.84|17.84|17.8|17.8|17.86|17.86|17.8|17.8|0
1722018600000|2024-07-26 18:30:00|17.79|17.79|17.76|17.76|17.8|17.8|17.74|17.74|0
1722018900000|2024-07-26 18:35:00|17.75|17.75|17.76|17.76|17.78|17.78|17.72|17.72|0
1722019200000|2024-07-26 18:40:00|17.77|17.77|17.77|17.77|17.78|17.78|17.69|17.69|0
1722019500000|2024-07-26 18:45:00|17.78|17.78|17.81|17.81|17.81|17.81|17.75|17.75|0
1722019800000|2024-07-26 18:50:00|17.8|17.8|17.84|17.84|17.85|17.85|17.8|17.8|0
1722020100000|2024-07-26 18:55:00|17.85|17.85|17.82|17.82|17.85|17.85|17.81|17.81|0
1722020400000|2024-07-26 19:00:00|17.81|17.81|17.79|17.79|17.81|17.81|17.77|17.77|0
1722020700000|2024-07-26 19:05:00|17.78|17.78|17.82|17.82|17.83|17.83|17.78|17.78|0
1722021000000|2024-07-26 19:10:00|17.81|17.81|17.82|17.82|17.84|17.84|17.81|17.81|0
1722021300000|2024-07-26 19:15:00|17.81|17.81|17.82|17.82|17.83|17.83|17.79|17.79|0
1722021600000|2024-07-26 19:20:00|17.83|17.83|17.87|17.87|17.88|17.88|17.83|17.83|0
1722021900000|2024-07-26 19:25:00|17.86|17.86|17.86|17.86|17.87|17.87|17.82|17.82|0
1722022200000|2024-07-26 19:30:00|17.85|17.85|17.77|17.77|17.85|17.85|17.75|17.75|0
1722022500000|2024-07-26 19:35:00|17.76|17.76|17.79|17.79|17.79|17.79|17.76|17.76|0
1722022800000|2024-07-26 19:40:00|17.8|17.8|17.83|17.83|17.83|17.83|17.79|17.79|0
1722023100000|2024-07-26 19:45:00|17.82|17.82|17.76|17.76|17.83|17.83|17.76|17.76|0
1722023400000|2024-07-26 19:50:00|17.77|17.77|17.67|17.67|17.79|17.79|17.67|17.67|0
1722023700000|2024-07-26 19:55:00|17.69|17.69|17.72|17.72|17.72|17.72|17.66|17.66|0
1722024000000|2024-07-26 20:00:00|17.71|17.71|17.7|17.7|17.72|17.72|17.67|17.67|0
1722240000000|2024-07-29 08:00:00|17.74|17.74|17.95|17.95|18.04|18.04|17.74|17.74|0
1722240300000|2024-07-29 08:05:00|17.92|17.92|17.9|17.9|17.93|17.93|17.9|17.9|0
1722240600000|2024-07-29 08:10:00|17.93|17.93|17.93|17.93|17.93|17.93|17.91|17.91|0
1722240900000|2024-07-29 08:15:00|17.92|17.92|17.93|17.93|17.93|17.93|17.9|17.9|0
1722241200000|2024-07-29 08:20:00|17.9|17.9|17.93|17.93|17.93|17.93|17.9|17.9|0
1722241500000|2024-07-29 08:25:00|17.91|17.91|17.88|17.88|17.91|17.91|17.88|17.88|0
1722241800000|2024-07-29 08:30:00|17.86|17.86|17.88|17.88|17.88|17.88|17.83|17.83|0
1722242100000|2024-07-29 08:35:00|17.84|17.84|17.84|17.84|17.84|17.84|17.83|17.83|0
1722242400000|2024-07-29 08:40:00|17.83|17.83|17.83|17.83|17.83|17.83|17.83|17.83|0
1722243000000|2024-07-29 08:50:00|17.8|17.8|17.83|17.83|17.83|17.83|17.8|17.8|0
1722243300000|2024-07-29 08:55:00|17.82|17.82|17.82|17.82|17.82|17.82|17.82|17.82|0
1722243900000|2024-07-29 09:05:00|17.83|17.83|17.86|17.86|17.87|17.87|17.83|17.83|0
1722244200000|2024-07-29 09:10:00|17.88|17.88|17.87|17.87|17.88|17.88|17.87|17.87|0
1722244500000|2024-07-29 09:15:00|17.85|17.85|17.87|17.87|17.87|17.87|17.85|17.85|0
1722244800000|2024-07-29 09:20:00|17.88|17.88|17.9|17.9|17.9|17.9|17.88|17.88|0
1722245100000|2024-07-29 09:25:00|17.87|17.87|17.87|17.87|17.87|17.87|17.87|17.87|0
1722245700000|2024-07-29 09:35:00|17.93|17.93|17.93|17.93|17.93|17.93|17.93|17.93|0
1722246000000|2024-07-29 09:40:00|17.9|17.9|17.89|17.89|17.9|17.9|17.89|17.89|0
1722246300000|2024-07-29 09:45:00|17.9|17.9|17.92|17.92|17.93|17.93|17.9|17.9|0
1722246600000|2024-07-29 09:50:00|17.93|17.93|17.93|17.93|17.93|17.93|17.93|17.93|0
1722247200000|2024-07-29 10:00:00|17.97|17.97|17.97|17.97|17.97|17.97|17.97|17.97|0
1722247500000|2024-07-29 10:05:00|17.93|17.93|18.01|18.01|18.01|18.01|17.93|17.93|0
1722248100000|2024-07-29 10:15:00|17.98|17.98|17.98|17.98|17.98|17.98|17.97|17.97|0
1722248400000|2024-07-29 10:20:00|17.97|17.97|17.98|17.98|17.98|17.98|17.97|17.97|0
1722248700000|2024-07-29 10:25:00|17.97|17.97|17.98|17.98|17.98|17.98|17.97|17.97|0
1722249000000|2024-07-29 10:30:00|17.97|17.97|17.97|17.97|17.97|17.97|17.97|17.97|0
1722249300000|2024-07-29 10:35:00|17.98|17.98|17.98|17.98|17.98|17.98|17.98|17.98|0
1722249900000|2024-07-29 10:45:00|17.94|17.94|17.98|17.98|17.98|17.98|17.94|17.94|0
1722250500000|2024-07-29 10:55:00|17.97|17.97|17.98|17.98|17.98|17.98|17.95|17.95|0
1722250800000|2024-07-29 11:00:00|17.96|17.96|17.95|17.95|17.96|17.96|17.93|17.93|0
1722251100000|2024-07-29 11:05:00|17.94|17.94|17.94|17.94|17.94|17.94|17.94|17.94|0
1722251400000|2024-07-29 11:10:00|17.95|17.95|18|18|18|18|17.95|17.95|0
1722251700000|2024-07-29 11:15:00|17.95|17.95|17.98|17.98|17.98|17.98|17.94|17.94|0
1722252000000|2024-07-29 11:20:00|17.97|17.97|17.97|17.97|17.98|17.98|17.96|17.96|0
1722252300000|2024-07-29 11:25:00|17.95|17.95|18|18|18.01|18.01|17.93|17.93|0
1722252600000|2024-07-29 11:30:00|18.01|18.01|18|18|18.02|18.02|17.99|17.99|0
1722253200000|2024-07-29 11:40:00|18.01|18.01|18|18|18.01|18.01|18|18|0
1722254100000|2024-07-29 11:55:00|17.99|17.99|17.99|17.99|17.99|17.99|17.99|17.99|0
1722254400000|2024-07-29 12:00:00|18|18|17.98|17.98|18|18|17.98|17.98|0
1722254700000|2024-07-29 12:05:00|17.97|17.97|18|18|18|18|17.97|17.97|0
1722255000000|2024-07-29 12:10:00|17.98|17.98|17.98|17.98|17.98|17.98|17.98|17.98|0
1722255300000|2024-07-29 12:15:00|17.97|17.97|17.97|17.97|17.97|17.97|17.97|17.97|0
1722255600000|2024-07-29 12:20:00|17.96|17.96|17.97|17.97|17.97|17.97|17.96|17.96|0
1722255900000|2024-07-29 12:25:00|17.96|17.96|17.98|17.98|17.98|17.98|17.96|17.96|0
1722256200000|2024-07-29 12:30:00|18|18|18|18|18|18|18|18|0
1722256500000|2024-07-29 12:35:00|18.01|18.01|18.03|18.03|18.03|18.03|18.01|18.01|0
1722256800000|2024-07-29 12:40:00|18.02|18.02|18.02|18.02|18.03|18.03|18.01|18.01|0
1722257100000|2024-07-29 12:45:00|18.01|18.01|18.03|18.03|18.03|18.03|17.98|17.98|0
1722257400000|2024-07-29 12:50:00|18.01|18.01|18.01|18.01|18.01|18.01|18.01|18.01|0
1722257700000|2024-07-29 12:55:00|17.98|17.98|17.98|17.98|17.98|17.98|17.98|17.98|0
1722258000000|2024-07-29 13:00:00|17.97|17.97|17.96|17.96|18.01|18.01|17.96|17.96|0
1722258300000|2024-07-29 13:05:00|17.99|17.99|17.98|17.98|17.99|17.99|17.98|17.98|0
1722258600000|2024-07-29 13:10:00|17.97|17.97|17.93|17.93|17.97|17.97|17.93|17.93|0
1722258900000|2024-07-29 13:15:00|17.97|17.97|17.97|17.97|17.98|17.98|17.96|17.96|0
1722259200000|2024-07-29 13:20:00|18|18|17.98|17.98|18|18|17.98|17.98|0
1722259500000|2024-07-29 13:25:00|17.97|17.97|18.02|18.02|18.05|18.05|17.97|17.97|0
1722259800000|2024-07-29 13:30:00|18.04|18.04|18.18|18.18|18.23|18.23|17.98|17.98|0
1722260100000|2024-07-29 13:35:00|18.19|18.19|18.16|18.16|18.23|18.23|18.14|18.14|0
1722260400000|2024-07-29 13:40:00|18.14|18.14|18.04|18.04|18.19|18.19|18.04|18.04|0
1722260700000|2024-07-29 13:45:00|18.05|18.05|18.14|18.14|18.18|18.18|18|18|0
1722261000000|2024-07-29 13:50:00|18.13|18.13|18.03|18.03|18.13|18.13|17.98|17.98|0
1722261300000|2024-07-29 13:55:00|18.02|18.02|18.02|18.02|18.05|18.05|17.98|17.98|0
1722261600000|2024-07-29 14:00:00|18.03|18.03|18.03|18.03|18.15|18.15|18.01|18.01|0
1722261900000|2024-07-29 14:05:00|18|18|17.83|17.83|18.01|18.01|17.83|17.83|0
1722262200000|2024-07-29 14:10:00|17.81|17.81|17.72|17.72|17.84|17.84|17.72|17.72|0
1722262500000|2024-07-29 14:15:00|17.73|17.73|17.76|17.76|17.83|17.83|17.72|17.72|0
1722262800000|2024-07-29 14:20:00|17.77|17.77|17.84|17.84|17.9|17.9|17.77|17.77|0
1722263100000|2024-07-29 14:25:00|17.83|17.83|17.79|17.79|17.85|17.85|17.76|17.76|0
1722263400000|2024-07-29 14:30:00|17.78|17.78|17.74|17.74|17.79|17.79|17.72|17.72|0
1722263700000|2024-07-29 14:35:00|17.73|17.73|17.82|17.82|17.84|17.84|17.73|17.73|0
1722264000000|2024-07-29 14:40:00|17.83|17.83|17.84|17.84|17.89|17.89|17.83|17.83|0
1722264300000|2024-07-29 14:45:00|17.83|17.83|17.8|17.8|17.86|17.86|17.8|17.8|0
1722264600000|2024-07-29 14:50:00|17.79|17.79|17.68|17.68|17.79|17.79|17.68|17.68|0
1722264900000|2024-07-29 14:55:00|17.67|17.67|17.64|17.64|17.7|17.7|17.64|17.64|0
1722265200000|2024-07-29 15:00:00|17.63|17.63|17.67|17.67|17.7|17.7|17.6|17.6|0
1722265500000|2024-07-29 15:05:00|17.68|17.68|17.62|17.62|17.69|17.69|17.61|17.61|0
1722265800000|2024-07-29 15:10:00|17.63|17.63|17.63|17.63|17.63|17.63|17.57|17.57|0
1722266100000|2024-07-29 15:15:00|17.62|17.62|17.58|17.58|17.65|17.65|17.57|17.57|0
1722266400000|2024-07-29 15:20:00|17.59|17.59|17.62|17.62|17.63|17.63|17.57|17.57|0
1722266700000|2024-07-29 15:25:00|17.63|17.63|17.64|17.64|17.68|17.68|17.62|17.62|0
1722267000000|2024-07-29 15:30:00|17.63|17.63|17.53|17.53|17.63|17.63|17.51|17.51|0
1722267300000|2024-07-29 15:35:00|17.52|17.52|17.6|17.6|17.62|17.62|17.52|17.52|0
1722267600000|2024-07-29 15:40:00|17.61|17.61|17.67|17.67|17.69|17.69|17.61|17.61|0
1722267900000|2024-07-29 15:45:00|17.65|17.65|17.73|17.73|17.74|17.74|17.65|17.65|0
1722268200000|2024-07-29 15:50:00|17.74|17.74|17.69|17.69|17.75|17.75|17.69|17.69|0
1722268500000|2024-07-29 15:55:00|17.7|17.7|17.74|17.74|17.76|17.76|17.7|17.7|0
1722268800000|2024-07-29 16:00:00|17.75|17.75|17.75|17.75|17.79|17.79|17.73|17.73|0
1722269100000|2024-07-29 16:05:00|17.76|17.76|17.77|17.77|17.79|17.79|17.76|17.76|0
1722269400000|2024-07-29 16:10:00|17.75|17.75|17.76|17.76|17.77|17.77|17.74|17.74|0
1722269700000|2024-07-29 16:15:00|17.75|17.75|17.78|17.78|17.8|17.8|17.75|17.75|0
1722270000000|2024-07-29 16:20:00|17.77|17.77|17.79|17.79|17.8|17.8|17.77|17.77|0
1722270300000|2024-07-29 16:25:00|17.78|17.78|17.73|17.73|17.78|17.78|17.72|17.72|0
1722270600000|2024-07-29 16:30:00|17.72|17.72|17.72|17.72|17.73|17.73|17.7|17.7|0
1722270900000|2024-07-29 16:35:00|17.73|17.73|17.75|17.75|17.76|17.76|17.73|17.73|0
1722271200000|2024-07-29 16:40:00|17.74|17.74|17.74|17.74|17.79|17.79|17.73|17.73|0
1722271500000|2024-07-29 16:45:00|17.73|17.73|17.75|17.75|17.78|17.78|17.73|17.73|0
1722271800000|2024-07-29 16:50:00|17.73|17.73|17.74|17.74|17.75|17.75|17.71|17.71|0
1722272100000|2024-07-29 16:55:00|17.73|17.73|17.7|17.7|17.77|17.77|17.7|17.7|0
1722272400000|2024-07-29 17:00:00|17.69|17.69|17.72|17.72|17.72|17.72|17.68|17.68|0
1722272700000|2024-07-29 17:05:00|17.73|17.73|17.78|17.78|17.79|17.79|17.73|17.73|0
1722273000000|2024-07-29 17:10:00|17.77|17.77|17.81|17.81|17.84|17.84|17.77|17.77|0
1722273300000|2024-07-29 17:15:00|17.8|17.8|17.78|17.78|17.8|17.8|17.76|17.76|0
1722273600000|2024-07-29 17:20:00|17.77|17.77|17.75|17.75|17.77|17.77|17.72|17.72|0
1722273900000|2024-07-29 17:25:00|17.74|17.74|17.68|17.68|17.74|17.74|17.68|17.68|0
1722274200000|2024-07-29 17:30:00|17.69|17.69|17.68|17.68|17.72|17.72|17.67|17.67|0
1722274500000|2024-07-29 17:35:00|17.67|17.67|17.71|17.71|17.71|17.71|17.67|17.67|0
1722274800000|2024-07-29 17:40:00|17.7|17.7|17.68|17.68|17.7|17.7|17.67|17.67|0
1722275100000|2024-07-29 17:45:00|17.69|17.69|17.69|17.69|17.72|17.72|17.67|17.67|0
1722275400000|2024-07-29 17:50:00|17.68|17.68|17.66|17.66|17.7|17.7|17.66|17.66|0
1722275700000|2024-07-29 17:55:00|17.65|17.65|17.69|17.69|17.69|17.69|17.65|17.65|0
1722276000000|2024-07-29 18:00:00|17.68|17.68|17.66|17.66|17.68|17.68|17.64|17.64|0
1722276300000|2024-07-29 18:05:00|17.67|17.67|17.66|17.66|17.68|17.68|17.66|17.66|0
1722276600000|2024-07-29 18:10:00|17.67|17.67|17.71|17.71|17.71|17.71|17.66|17.66|0
1722276900000|2024-07-29 18:15:00|17.7|17.7|17.67|17.67|17.7|17.7|17.66|17.66|0
1722277200000|2024-07-29 18:20:00|17.66|17.66|17.65|17.65|17.68|17.68|17.64|17.64|0
1722277500000|2024-07-29 18:25:00|17.64|17.64|17.63|17.63|17.66|17.66|17.63|17.63|0
1722277800000|2024-07-29 18:30:00|17.62|17.62|17.62|17.62|17.65|17.65|17.62|17.62|0
1722278100000|2024-07-29 18:35:00|17.63|17.63|17.61|17.61|17.64|17.64|17.61|17.61|0
1722278400000|2024-07-29 18:40:00|17.62|17.62|17.63|17.63|17.64|17.64|17.61|17.61|0
1722278700000|2024-07-29 18:45:00|17.62|17.62|17.6|17.6|17.63|17.63|17.59|17.59|0
1722279000000|2024-07-29 18:50:00|17.59|17.59|17.6|17.6|17.61|17.61|17.59|17.59|0
1722279300000|2024-07-29 18:55:00|17.61|17.61|17.61|17.61|17.62|17.62|17.61|17.61|0
1722279600000|2024-07-29 19:00:00|17.6|17.6|17.62|17.62|17.63|17.63|17.6|17.6|0
1722279900000|2024-07-29 19:05:00|17.63|17.63|17.62|17.62|17.65|17.65|17.62|17.62|0
1722280200000|2024-07-29 19:10:00|17.61|17.61|17.6|17.6|17.62|17.62|17.57|17.57|0
1722280500000|2024-07-29 19:15:00|17.61|17.61|17.58|17.58|17.61|17.61|17.57|17.57|0
1722280800000|2024-07-29 19:20:00|17.59|17.59|17.64|17.64|17.64|17.64|17.59|17.59|0
1722281100000|2024-07-29 19:25:00|17.63|17.63|17.67|17.67|17.67|17.67|17.62|17.62|0
1722281400000|2024-07-29 19:30:00|17.65|17.65|17.67|17.67|17.67|17.67|17.65|17.65|0
1722281700000|2024-07-29 19:35:00|17.68|17.68|17.7|17.7|17.71|17.71|17.68|17.68|0
1722282000000|2024-07-29 19:40:00|17.71|17.71|17.72|17.72|17.73|17.73|17.71|17.71|0
1722282300000|2024-07-29 19:45:00|17.7|17.7|17.67|17.67|17.71|17.71|17.67|17.67|0
1722282600000|2024-07-29 19:50:00|17.68|17.68|17.69|17.69|17.75|17.75|17.68|17.68|0
1722282900000|2024-07-29 19:55:00|17.7|17.7|17.69|17.69|17.72|17.72|17.67|17.67|0
1722283200000|2024-07-29 20:00:00|17.7|17.7|17.72|17.72|17.72|17.72|17.7|17.7|0
1722283500000|2024-07-29 20:05:00|17.7|17.7|17.7|17.7|17.7|17.7|17.7|17.7|0
1722284100000|2024-07-29 20:15:00|17.71|17.71|17.72|17.72|17.72|17.72|17.71|17.71|0
1722284700000|2024-07-29 20:25:00|17.75|17.75|17.72|17.72|17.75|17.75|17.72|17.72|0
1722285900000|2024-07-29 20:45:00|17.74|17.74|17.74|17.74|17.74|17.74|17.74|17.74|0
1722288300000|2024-07-29 21:25:00|17.77|17.77|17.77|17.77|17.77|17.77|17.77|17.77|0
1722288600000|2024-07-29 21:30:00|17.79|17.79|17.79|17.79|17.79|17.79|17.79|17.79|0
1722289500000|2024-07-29 21:45:00|17.74|17.74|17.72|17.72|17.74|17.74|17.72|17.72|0
1722289800000|2024-07-29 21:50:00|17.74|17.74|17.74|17.74|17.74|17.74|17.74|17.74|0
1722290100000|2024-07-29 21:55:00|17.77|17.77|17.77|17.77|17.77|17.77|17.77|17.77|0
1722291300000|2024-07-29 22:15:00|17.71|17.71|17.75|17.75|17.75|17.75|17.71|17.71|0
1722292200000|2024-07-29 22:30:00|17.76|17.76|17.76|17.76|17.76|17.76|17.76|17.76|0
1722293700000|2024-07-29 22:55:00|17.77|17.77|17.77|17.77|17.77|17.77|17.77|17.77|0
1722294600000|2024-07-29 23:10:00|17.71|17.71|17.71|17.71|17.71|17.71|17.71|17.71|0
1722295200000|2024-07-29 23:20:00|17.69|17.69|17.69|17.69|17.69|17.69|17.69|17.69|0
1722296100000|2024-07-29 23:35:00|17.67|17.67|17.67|17.67|17.67|17.67|17.67|17.67|0
1722297000000|2024-07-29 23:50:00|17.66|17.66|17.63|17.63|17.66|17.66|17.63|17.63|0
1722297300000|2024-07-29 23:55:00|17.62|17.62|17.62|17.62|17.62|17.62|17.62|17.62|0
1722326400000|2024-07-30 08:00:00|17.55|17.55|17.72|17.72|17.79|17.79|17.55|17.55|0
1722326700000|2024-07-30 08:05:00|17.76|17.76|17.74|17.74|17.76|17.76|17.74|17.74|0
1722327000000|2024-07-30 08:10:00|17.73|17.73|17.72|17.72|17.73|17.73|17.72|17.72|0
1722327600000|2024-07-30 08:20:00|17.73|17.73|17.73|17.73|17.73|17.73|17.73|17.73|0
1722328200000|2024-07-30 08:30:00|17.72|17.72|17.71|17.71|17.72|17.72|17.71|17.71|0
1722328500000|2024-07-30 08:35:00|17.73|17.73|17.77|17.77|17.77|17.77|17.73|17.73|0
1722329100000|2024-07-30 08:45:00|17.73|17.73|17.73|17.73|17.73|17.73|17.73|17.73|0
1722329700000|2024-07-30 08:55:00|17.72|17.72|17.72|17.72|17.72|17.72|17.72|17.72|0
1722332100000|2024-07-30 09:35:00|17.74|17.74|17.72|17.72|17.74|17.74|17.72|17.72|0
1722332700000|2024-07-30 09:45:00|17.73|17.73|17.72|17.72|17.73|17.73|17.7|17.7|0
1722333600000|2024-07-30 10:00:00|17.73|17.73|17.73|17.73|17.73|17.73|17.73|17.73|0
1722333900000|2024-07-30 10:05:00|17.72|17.72|17.74|17.74|17.74|17.74|17.72|17.72|0
1722334200000|2024-07-30 10:10:00|17.72|17.72|17.72|17.72|17.72|17.72|17.72|17.72|0
1722334500000|2024-07-30 10:15:00|17.71|17.71|17.71|17.71|17.71|17.71|17.71|17.71|0
1722335100000|2024-07-30 10:25:00|17.7|17.7|17.71|17.71|17.71|17.71|17.7|17.7|0
1722335400000|2024-07-30 10:30:00|17.7|17.7|17.7|17.7|17.7|17.7|17.7|17.7|0
1722336000000|2024-07-30 10:40:00|17.72|17.72|17.72|17.72|17.72|17.72|17.72|17.72|0
1722336900000|2024-07-30 10:55:00|17.7|17.7|17.7|17.7|17.7|17.7|17.7|17.7|0
1722337200000|2024-07-30 11:00:00|17.71|17.71|17.71|17.71|17.71|17.71|17.71|17.71|0
1722338700000|2024-07-30 11:25:00|17.72|17.72|17.72|17.72|17.72|17.72|17.72|17.72|0
1722339000000|2024-07-30 11:30:00|17.71|17.71|17.71|17.71|17.71|17.71|17.71|17.71|0
1722339600000|2024-07-30 11:40:00|17.72|17.72|17.73|17.73|17.73|17.73|17.72|17.72|0
1722339900000|2024-07-30 11:45:00|17.74|17.74|17.74|17.74|17.74|17.74|17.74|17.74|0
1722340200000|2024-07-30 11:50:00|17.75|17.75|17.75|17.75|17.75|17.75|17.75|17.75|0
1722340800000|2024-07-30 12:00:00|17.72|17.72|17.73|17.73|17.73|17.73|17.72|17.72|0
1722341400000|2024-07-30 12:10:00|17.72|17.72|17.73|17.73|17.73|17.73|17.72|17.72|0
1722341700000|2024-07-30 12:15:00|17.72|17.72|17.72|17.72|17.72|17.72|17.72|17.72|0
1722342000000|2024-07-30 12:20:00|17.71|17.71|17.71|17.71|17.71|17.71|17.71|17.71|0
1722342300000|2024-07-30 12:25:00|17.7|17.7|17.71|17.71|17.71|17.71|17.68|17.68|0
1722342600000|2024-07-30 12:30:00|17.67|17.67|17.66|17.66|17.67|17.67|17.66|17.66|0
1722342900000|2024-07-30 12:35:00|17.64|17.64|17.64|17.64|17.64|17.64|17.64|17.64|0
1722343800000|2024-07-30 12:50:00|17.71|17.71|17.71|17.71|17.71|17.71|17.71|17.71|0
1722344400000|2024-07-30 13:00:00|17.72|17.72|17.72|17.72|17.72|17.72|17.72|17.72|0
1722345300000|2024-07-30 13:15:00|17.74|17.74|17.73|17.73|17.74|17.74|17.72|17.72|0
1722345600000|2024-07-30 13:20:00|17.72|17.72|17.75|17.75|17.75|17.75|17.72|17.72|0
1722345900000|2024-07-30 13:25:00|17.76|17.76|17.77|17.77|17.78|17.78|17.75|17.75|0
1722346200000|2024-07-30 13:30:00|17.79|17.79|17.71|17.71|17.84|17.84|17.66|17.66|0
1722346500000|2024-07-30 13:35:00|17.68|17.68|17.72|17.72|17.73|17.73|17.67|17.67|0
1722346800000|2024-07-30 13:40:00|17.74|17.74|17.69|17.69|17.77|17.77|17.65|17.65|0
1722347100000|2024-07-30 13:45:00|17.7|17.7|17.83|17.83|17.83|17.83|17.67|17.67|0
1722347400000|2024-07-30 13:50:00|17.81|17.81|17.71|17.71|17.81|17.81|17.7|17.7|0
1722347700000|2024-07-30 13:55:00|17.72|17.72|17.7|17.7|17.72|17.72|17.66|17.66|0
1722348000000|2024-07-30 14:00:00|17.68|17.68|17.68|17.68|17.68|17.68|17.58|17.58|0
1722348300000|2024-07-30 14:05:00|17.67|17.67|17.67|17.67|17.77|17.77|17.66|17.66|0
1722348600000|2024-07-30 14:10:00|17.68|17.68|17.67|17.67|17.7|17.7|17.62|17.62|0
1722348900000|2024-07-30 14:15:00|17.66|17.66|17.72|17.72|17.72|17.72|17.64|17.64|0
1722349200000|2024-07-30 14:20:00|17.71|17.71|17.61|17.61|17.72|17.72|17.61|17.61|0
1722349500000|2024-07-30 14:25:00|17.6|17.6|17.59|17.59|17.62|17.62|17.58|17.58|0
1722349800000|2024-07-30 14:30:00|17.58|17.58|17.57|17.57|17.61|17.61|17.56|17.56|0
1722350100000|2024-07-30 14:35:00|17.54|17.54|17.58|17.58|17.58|17.58|17.53|17.53|0
1722350400000|2024-07-30 14:40:00|17.59|17.59|17.57|17.57|17.6|17.6|17.54|17.54|0
1722350700000|2024-07-30 14:45:00|17.58|17.58|17.54|17.54|17.62|17.62|17.54|17.54|0
1722351000000|2024-07-30 14:50:00|17.55|17.55|17.54|17.54|17.59|17.59|17.52|17.52|0
1722351300000|2024-07-30 14:55:00|17.55|17.55|17.49|17.49|17.58|17.58|17.49|17.49|0
1722351600000|2024-07-30 15:00:00|17.5|17.5|17.33|17.33|17.51|17.51|17.33|17.33|0
1722351900000|2024-07-30 15:05:00|17.32|17.32|17.27|17.27|17.34|17.34|17.27|17.27|0
1722352200000|2024-07-30 15:10:00|17.28|17.28|17.44|17.44|17.44|17.44|17.28|17.28|0
1722352500000|2024-07-30 15:15:00|17.45|17.45|17.47|17.47|17.47|17.47|17.42|17.42|0
1722352800000|2024-07-30 15:20:00|17.48|17.48|17.48|17.48|17.49|17.49|17.45|17.45|0
1722353100000|2024-07-30 15:25:00|17.49|17.49|17.45|17.45|17.49|17.49|17.41|17.41|0
1722353400000|2024-07-30 15:30:00|17.46|17.46|17.44|17.44|17.47|17.47|17.42|17.42|0
1722353700000|2024-07-30 15:35:00|17.45|17.45|17.35|17.35|17.45|17.45|17.35|17.35|0
1722354000000|2024-07-30 15:40:00|17.36|17.36|17.39|17.39|17.39|17.39|17.35|17.35|0
1722354300000|2024-07-30 15:45:00|17.4|17.4|17.34|17.34|17.4|17.4|17.34|17.34|0
1722354600000|2024-07-30 15:50:00|17.33|17.33|17.33|17.33|17.34|17.34|17.31|17.31|0
1722354900000|2024-07-30 15:55:00|17.34|17.34|17.3|17.3|17.34|17.34|17.29|17.29|0
1722355200000|2024-07-30 16:00:00|17.31|17.31|17.31|17.31|17.34|17.34|17.28|17.28|0
1722355500000|2024-07-30 16:05:00|17.32|17.32|17.35|17.35|17.36|17.36|17.31|17.31|0
1722355800000|2024-07-30 16:10:00|17.36|17.36|17.37|17.37|17.37|17.37|17.35|17.35|0
1722356100000|2024-07-30 16:15:00|17.36|17.36|17.36|17.36|17.37|17.37|17.34|17.34|0
1722356400000|2024-07-30 16:20:00|17.37|17.37|17.29|17.29|17.37|17.37|17.29|17.29|0
1722356700000|2024-07-30 16:25:00|17.3|17.3|17.39|17.39|17.39|17.39|17.3|17.3|0
1722357000000|2024-07-30 16:30:00|17.4|17.4|17.36|17.36|17.4|17.4|17.35|17.35|0
1722357300000|2024-07-30 16:35:00|17.37|17.37|17.43|17.43|17.43|17.43|17.34|17.34|0
1722357600000|2024-07-30 16:40:00|17.44|17.44|17.47|17.47|17.49|17.49|17.42|17.42|0
1722357900000|2024-07-30 16:45:00|17.48|17.48|17.43|17.43|17.48|17.48|17.43|17.43|0
1722358200000|2024-07-30 16:50:00|17.42|17.42|17.32|17.32|17.43|17.43|17.32|17.32|0
1722358500000|2024-07-30 16:55:00|17.31|17.31|17.25|17.25|17.32|17.32|17.24|17.24|0
1722358800000|2024-07-30 17:00:00|17.24|17.24|17.21|17.21|17.28|17.28|17.2|17.2|0
1722359100000|2024-07-30 17:05:00|17.18|17.18|17.25|17.25|17.25|17.25|17.18|17.18|0
1722359400000|2024-07-30 17:10:00|17.24|17.24|17.26|17.26|17.26|17.26|17.22|17.22|0
1722359700000|2024-07-30 17:15:00|17.27|17.27|17.22|17.22|17.27|17.27|17.19|17.19|0
1722360000000|2024-07-30 17:20:00|17.21|17.21|17.23|17.23|17.27|17.27|17.2|17.2|0
1722360300000|2024-07-30 17:25:00|17.24|17.24|17.24|17.24|17.25|17.25|17.2|17.2|0
1722360600000|2024-07-30 17:30:00|17.23|17.23|17.24|17.24|17.26|17.26|17.2|17.2|0
1722360900000|2024-07-30 17:35:00|17.23|17.23|17.21|17.21|17.23|17.23|17.2|17.2|0
1722361200000|2024-07-30 17:40:00|17.2|17.2|17.22|17.22|17.25|17.25|17.19|17.19|0
1722361500000|2024-07-30 17:45:00|17.23|17.23|17.25|17.25|17.26|17.26|17.2|17.2|0
1722361800000|2024-07-30 17:50:00|17.27|17.27|17.18|17.18|17.27|17.27|17.17|17.17|0
1722362100000|2024-07-30 17:55:00|17.2|17.2|17.2|17.2|17.22|17.22|17.19|17.19|0
1722362400000|2024-07-30 18:00:00|17.19|17.19|17.13|17.13|17.22|17.22|17.11|17.11|0
1722362700000|2024-07-30 18:05:00|17.14|17.14|17.16|17.16|17.17|17.17|17.13|17.13|0
1722363000000|2024-07-30 18:10:00|17.13|17.13|17.17|17.17|17.17|17.17|17.1|17.1|0
1722363300000|2024-07-30 18:15:00|17.16|17.16|17.16|17.16|17.17|17.17|17.14|17.14|0
1722363600000|2024-07-30 18:20:00|17.17|17.17|17.15|17.15|17.17|17.17|17.14|17.14|0
1722363900000|2024-07-30 18:25:00|17.16|17.16|17.13|17.13|17.16|17.16|17.11|17.11|0
1722364200000|2024-07-30 18:30:00|17.14|17.14|17.09|17.09|17.14|17.14|17.07|17.07|0
1722364500000|2024-07-30 18:35:00|17.1|17.1|17.1|17.1|17.13|17.13|17.08|17.08|0
1722364800000|2024-07-30 18:40:00|17.09|17.09|17.06|17.06|17.1|17.1|17.06|17.06|0
1722365100000|2024-07-30 18:45:00|17.07|17.07|17.06|17.06|17.08|17.08|17.03|17.03|0
1722365400000|2024-07-30 18:50:00|17.07|17.07|17.06|17.06|17.07|17.07|17.03|17.03|0
1722365700000|2024-07-30 18:55:00|17.07|17.07|17.05|17.05|17.07|17.07|17.02|17.02|0
1722366000000|2024-07-30 19:00:00|17.03|17.03|17.05|17.05|17.06|17.06|17.01|17.01|0
1722366300000|2024-07-30 19:05:00|17.04|17.04|17.01|17.01|17.05|17.05|17|17|0
1722366600000|2024-07-30 19:10:00|17.02|17.02|16.97|16.97|17.03|17.03|16.96|16.96|0
1722366900000|2024-07-30 19:15:00|16.98|16.98|17.01|17.01|17.02|17.02|16.98|16.98|0
1722367200000|2024-07-30 19:20:00|17.02|17.02|17.04|17.04|17.05|17.05|17.01|17.01|0
1722367500000|2024-07-30 19:25:00|17.03|17.03|17.01|17.01|17.06|17.06|17.01|17.01|0
1722367800000|2024-07-30 19:30:00|17|17|17.02|17.02|17.02|17.02|16.99|16.99|0
1722368100000|2024-07-30 19:35:00|17.01|17.01|16.98|16.98|17.01|17.01|16.98|16.98|0
1722368400000|2024-07-30 19:40:00|16.99|16.99|16.99|16.99|17|17|16.97|16.97|0
1722368700000|2024-07-30 19:45:00|16.98|16.98|17.01|17.01|17.02|17.02|16.97|16.97|0
1722369000000|2024-07-30 19:50:00|17.02|17.02|16.99|16.99|17.02|17.02|16.99|16.99|0
1722369300000|2024-07-30 19:55:00|17.01|17.01|17.05|17.05|17.06|17.06|17.01|17.01|0
1722369600000|2024-07-30 20:00:00|17.04|17.04|16.89|16.89|17.04|17.04|16.87|16.87|0
1722369900000|2024-07-30 20:05:00|16.87|16.87|16.91|16.91|16.91|16.91|16.87|16.87|0
1722370200000|2024-07-30 20:10:00|16.93|16.93|16.91|16.91|16.96|16.96|16.91|16.91|0
1722370500000|2024-07-30 20:15:00|16.92|16.92|16.92|16.92|16.93|16.93|16.91|16.91|0
1722370800000|2024-07-30 20:20:00|16.94|16.94|16.99|16.99|16.99|16.99|16.94|16.94|0
1722371100000|2024-07-30 20:25:00|16.98|16.98|16.98|16.98|16.98|16.98|16.98|16.98|0
1722371400000|2024-07-30 20:30:00|17|17|16.98|16.98|17|17|16.98|16.98|0
1722371700000|2024-07-30 20:35:00|16.97|16.97|17.01|17.01|17.01|17.01|16.97|16.97|0
1722372000000|2024-07-30 20:40:00|17.02|17.02|16.99|16.99|17.02|17.02|16.99|16.99|0
1722372300000|2024-07-30 20:45:00|17|17|16.98|16.98|17|17|16.97|16.97|0
1722372600000|2024-07-30 20:50:00|16.99|16.99|17|17|17|17|16.98|16.98|0
1722372900000|2024-07-30 20:55:00|16.97|16.97|16.96|16.96|16.97|16.97|16.96|16.96|0
1722373200000|2024-07-30 21:00:00|17|17|16.99|16.99|17|17|16.99|16.99|0
1722373500000|2024-07-30 21:05:00|16.96|16.96|17.01|17.01|17.02|17.02|16.96|16.96|0
1722373800000|2024-07-30 21:10:00|17.02|17.02|17.01|17.01|17.02|17.02|17.01|17.01|0
1722374100000|2024-07-30 21:15:00|17|17|16.94|16.94|17|17|16.94|16.94|0
1722374400000|2024-07-30 21:20:00|16.95|16.95|16.94|16.94|16.95|16.95|16.94|16.94|0
1722374700000|2024-07-30 21:25:00|16.96|16.96|16.96|16.96|16.96|16.96|16.96|16.96|0
1722375000000|2024-07-30 21:30:00|16.99|16.99|16.96|16.96|16.99|16.99|16.96|16.96|0
1722375300000|2024-07-30 21:35:00|17|17|16.99|16.99|17|17|16.99|16.99|0
1722375600000|2024-07-30 21:40:00|16.98|16.98|17.01|17.01|17.01|17.01|16.98|16.98|0
1722375900000|2024-07-30 21:45:00|17.03|17.03|17.03|17.03|17.03|17.03|17.01|17.01|0
1722376200000|2024-07-30 21:50:00|17.01|17.01|17.01|17.01|17.01|17.01|17.01|17.01|0
1722376800000|2024-07-30 22:00:00|17.03|17.03|17.02|17.02|17.03|17.03|17.02|17.02|0
1722377100000|2024-07-30 22:05:00|17.04|17.04|17.01|17.01|17.05|17.05|17.01|17.01|0
1722377700000|2024-07-30 22:15:00|17.04|17.04|17.04|17.04|17.04|17.04|17.04|17.04|0
1722378000000|2024-07-30 22:20:00|17.08|17.08|17.05|17.05|17.09|17.09|17.05|17.05|0
1722378300000|2024-07-30 22:25:00|17.11|17.11|17.11|17.11|17.11|17.11|17.11|17.11|0
1722379500000|2024-07-30 22:45:00|17.09|17.09|17.08|17.08|17.09|17.09|17.08|17.08|0
1722379800000|2024-07-30 22:50:00|17.1|17.1|17.1|17.1|17.1|17.1|17.1|17.1|0
1722380100000|2024-07-30 22:55:00|17.12|17.12|17.11|17.11|17.12|17.12|17.09|17.09|0
1722380400000|2024-07-30 23:00:00|17.08|17.08|17.11|17.11|17.11|17.11|17.08|17.08|0
1722381000000|2024-07-30 23:10:00|17.1|17.1|17.1|17.1|17.1|17.1|17.1|17.1|0
1722381300000|2024-07-30 23:15:00|17.11|17.11|17.16|17.16|17.16|17.16|17.11|17.11|0
1722382800000|2024-07-30 23:40:00|17.15|17.15|17.16|17.16|17.16|17.16|17.15|17.15|0
1722383400000|2024-07-30 23:50:00|17.18|17.18|17.16|17.16|17.19|17.19|17.16|17.16|0
1722383700000|2024-07-30 23:55:00|17.17|17.17|17.11|17.11|17.17|17.17|17.11|17.11|0
1722412800000|2024-07-31 08:00:00|17.28|17.28|17.23|17.23|17.32|17.32|17.23|17.23|0
1722413400000|2024-07-31 08:10:00|17.22|17.22|17.22|17.22|17.22|17.22|17.22|17.22|0
1722413700000|2024-07-31 08:15:00|17.25|17.25|17.25|17.25|17.25|17.25|17.25|17.25|0
1722414600000|2024-07-31 08:30:00|17.26|17.26|17.26|17.26|17.26|17.26|17.26|17.26|0
1722414900000|2024-07-31 08:35:00|17.27|17.27|17.27|17.27|17.27|17.27|17.27|17.27|0
1722415200000|2024-07-31 08:40:00|17.29|17.29|17.31|17.31|17.32|17.32|17.29|17.29|0
1722415800000|2024-07-31 08:50:00|17.32|17.32|17.27|17.27|17.32|17.32|17.27|17.27|0
1722416100000|2024-07-31 08:55:00|17.29|17.29|17.24|17.24|17.29|17.29|17.24|17.24|0
1722416700000|2024-07-31 09:05:00|17.28|17.28|17.28|17.28|17.28|17.28|17.28|17.28|0
1722417000000|2024-07-31 09:10:00|17.23|17.23|17.23|17.23|17.23|17.23|17.23|17.23|0
1722417600000|2024-07-31 09:20:00|17.28|17.28|17.28|17.28|17.28|17.28|17.28|17.28|0
1722417900000|2024-07-31 09:25:00|17.27|17.27|17.25|17.25|17.27|17.27|17.25|17.25|0
1722418200000|2024-07-31 09:30:00|17.24|17.24|17.27|17.27|17.27|17.27|17.24|17.24|0
1722419400000|2024-07-31 09:50:00|17.26|17.26|17.27|17.27|17.27|17.27|17.25|17.25|0
1722421200000|2024-07-31 10:20:00|17.31|17.31|17.31|17.31|17.31|17.31|17.31|17.31|0
1722421500000|2024-07-31 10:25:00|17.29|17.29|17.29|17.29|17.29|17.29|17.29|17.29|0
1722422100000|2024-07-31 10:35:00|17.25|17.25|17.25|17.25|17.25|17.25|17.25|17.25|0
1722422400000|2024-07-31 10:40:00|17.27|17.27|17.28|17.28|17.28|17.28|17.27|17.27|0
1722423000000|2024-07-31 10:50:00|17.29|17.29|17.27|17.27|17.29|17.29|17.27|17.27|0
1722423600000|2024-07-31 11:00:00|17.29|17.29|17.26|17.26|17.29|17.29|17.26|17.26|0
1722423900000|2024-07-31 11:05:00|17.29|17.29|17.27|17.27|17.29|17.29|17.26|17.26|0
1722424200000|2024-07-31 11:10:00|17.25|17.25|17.25|17.25|17.25|17.25|17.25|17.25|0
1722424500000|2024-07-31 11:15:00|17.27|17.27|17.24|17.24|17.27|17.27|17.24|17.24|0
1722425400000|2024-07-31 11:30:00|17.27|17.27|17.29|17.29|17.29|17.29|17.27|17.27|0
1722426000000|2024-07-31 11:40:00|17.31|17.31|17.37|17.37|17.37|17.37|17.31|17.31|0
1722426300000|2024-07-31 11:45:00|17.39|17.39|17.37|17.37|17.39|17.39|17.35|17.35|0
1722426600000|2024-07-31 11:50:00|17.36|17.36|17.36|17.36|17.36|17.36|17.35|17.35|0
1722426900000|2024-07-31 11:55:00|17.37|17.37|17.36|17.36|17.37|17.37|17.34|17.34|0
1722427200000|2024-07-31 12:00:00|17.37|17.37|17.5|17.5|17.55|17.55|17.37|17.37|0
1722427500000|2024-07-31 12:05:00|17.49|17.49|17.55|17.55|17.55|17.55|17.47|17.47|0
1722427800000|2024-07-31 12:10:00|17.47|17.47|17.54|17.54|17.55|17.55|17.47|17.47|0
1722428100000|2024-07-31 12:15:00|17.52|17.52|17.49|17.49|17.52|17.52|17.46|17.46|0
1722428400000|2024-07-31 12:20:00|17.47|17.47|17.47|17.47|17.5|17.5|17.47|17.47|0
1722428700000|2024-07-31 12:25:00|17.49|17.49|17.52|17.52|17.52|17.52|17.46|17.46|0
1722429000000|2024-07-31 12:30:00|17.49|17.49|17.47|17.47|17.49|17.49|17.47|17.47|0
1722429300000|2024-07-31 12:35:00|17.44|17.44|17.42|17.42|17.44|17.44|17.42|17.42|0
1722429600000|2024-07-31 12:40:00|17.47|17.47|17.45|17.45|17.47|17.47|17.41|17.41|0
1722429900000|2024-07-31 12:45:00|17.47|17.47|17.46|17.46|17.47|17.47|17.42|17.42|0
1722430200000|2024-07-31 12:50:00|17.44|17.44|17.45|17.45|17.47|17.47|17.44|17.44|0
1722430500000|2024-07-31 12:55:00|17.47|17.47|17.42|17.42|17.47|17.47|17.42|17.42|0
1722431100000|2024-07-31 13:05:00|17.4|17.4|17.37|17.37|17.4|17.4|17.37|17.37|0
1722431400000|2024-07-31 13:10:00|17.38|17.38|17.4|17.4|17.4|17.4|17.38|17.38|0
1722431700000|2024-07-31 13:15:00|17.39|17.39|17.4|17.4|17.4|17.4|17.39|17.39|0
1722432000000|2024-07-31 13:20:00|17.39|17.39|17.44|17.44|17.44|17.44|17.39|17.39|0
1722432300000|2024-07-31 13:25:00|17.43|17.43|17.42|17.42|17.47|17.47|17.37|17.37|0
1722432600000|2024-07-31 13:30:00|17.4|17.4|17.4|17.4|17.51|17.51|17.4|17.4|0
1722432900000|2024-07-31 13:35:00|17.41|17.41|17.6|17.6|17.6|17.6|17.4|17.4|0
1722433200000|2024-07-31 13:40:00|17.61|17.61|17.51|17.51|17.62|17.62|17.5|17.5|0
1722433500000|2024-07-31 13:45:00|17.53|17.53|17.58|17.58|17.61|17.61|17.52|17.52|0
1722433800000|2024-07-31 13:50:00|17.59|17.59|17.52|17.52|17.59|17.59|17.49|17.49|0
1722434100000|2024-07-31 13:55:00|17.53|17.53|17.53|17.53|17.56|17.56|17.49|17.49|0
1722434400000|2024-07-31 14:00:00|17.54|17.54|17.62|17.62|17.64|17.64|17.54|17.54|0
1722434700000|2024-07-31 14:05:00|17.63|17.63|17.49|17.49|17.66|17.66|17.46|17.46|0
1722435000000|2024-07-31 14:10:00|17.5|17.5|17.5|17.5|17.5|17.5|17.42|17.42|0
1722435300000|2024-07-31 14:15:00|17.49|17.49|17.57|17.57|17.62|17.62|17.47|17.47|0
1722435600000|2024-07-31 14:20:00|17.59|17.59|17.54|17.54|17.61|17.61|17.52|17.52|0
1722435900000|2024-07-31 14:25:00|17.53|17.53|17.55|17.55|17.55|17.55|17.5|17.5|0
1722436200000|2024-07-31 14:30:00|17.56|17.56|17.61|17.61|17.61|17.61|17.55|17.55|0
1722436500000|2024-07-31 14:35:00|17.6|17.6|17.62|17.62|17.62|17.62|17.57|17.57|0
1722436800000|2024-07-31 14:40:00|17.61|17.61|17.55|17.55|17.61|17.61|17.52|17.52|0
1722437100000|2024-07-31 14:45:00|17.56|17.56|17.54|17.54|17.59|17.59|17.54|17.54|0
1722437400000|2024-07-31 14:50:00|17.55|17.55|17.49|17.49|17.55|17.55|17.48|17.48|0
1722437700000|2024-07-31 14:55:00|17.5|17.5|17.58|17.58|17.62|17.62|17.5|17.5|0
1722438000000|2024-07-31 15:00:00|17.59|17.59|17.57|17.57|17.59|17.59|17.55|17.55|0
1722438300000|2024-07-31 15:05:00|17.56|17.56|17.52|17.52|17.56|17.56|17.52|17.52|0
1722438600000|2024-07-31 15:10:00|17.53|17.53|17.54|17.54|17.55|17.55|17.49|17.49|0
1722438900000|2024-07-31 15:15:00|17.55|17.55|17.5|17.5|17.55|17.55|17.46|17.46|0
1722439200000|2024-07-31 15:20:00|17.49|17.49|17.5|17.5|17.5|17.5|17.44|17.44|0
1722439500000|2024-07-31 15:25:00|17.49|17.49|17.47|17.47|17.51|17.51|17.46|17.46|0
1722439800000|2024-07-31 15:30:00|17.46|17.46|17.46|17.46|17.48|17.48|17.42|17.42|0
1722440100000|2024-07-31 15:35:00|17.47|17.47|17.46|17.46|17.47|17.47|17.45|17.45|0
1722440400000|2024-07-31 15:40:00|17.45|17.45|17.49|17.49|17.49|17.49|17.42|17.42|0
1722440700000|2024-07-31 15:45:00|17.5|17.5|17.45|17.45|17.5|17.5|17.45|17.45|0
1722441000000|2024-07-31 15:50:00|17.44|17.44|17.45|17.45|17.45|17.45|17.41|17.41|0
1722441300000|2024-07-31 15:55:00|17.44|17.44|17.41|17.41|17.47|17.47|17.41|17.41|0
1722441600000|2024-07-31 16:00:00|17.42|17.42|17.39|17.39|17.43|17.43|17.39|17.39|0
1722441900000|2024-07-31 16:05:00|17.4|17.4|17.49|17.49|17.49|17.49|17.38|17.38|0
1722442200000|2024-07-31 16:10:00|17.5|17.5|17.51|17.51|17.53|17.53|17.47|17.47|0
1722442500000|2024-07-31 16:15:00|17.52|17.52|17.53|17.53|17.54|17.54|17.51|17.51|0
1722442800000|2024-07-31 16:20:00|17.54|17.54|17.49|17.49|17.55|17.55|17.46|17.46|0
1722443100000|2024-07-31 16:25:00|17.48|17.48|17.43|17.43|17.48|17.48|17.4|17.4|0
1722443400000|2024-07-31 16:30:00|17.42|17.42|17.47|17.47|17.48|17.48|17.4|17.4|0
1722443700000|2024-07-31 16:35:00|17.46|17.46|17.43|17.43|17.46|17.46|17.42|17.42|0
1722444000000|2024-07-31 16:40:00|17.44|17.44|17.43|17.43|17.44|17.44|17.4|17.4|0
1722444300000|2024-07-31 16:45:00|17.44|17.44|17.45|17.45|17.45|17.45|17.43|17.43|0
1722444600000|2024-07-31 16:50:00|17.44|17.44|17.42|17.42|17.46|17.46|17.42|17.42|0
1722444900000|2024-07-31 16:55:00|17.43|17.43|17.43|17.43|17.43|17.43|17.38|17.38|0
1722445200000|2024-07-31 17:00:00|17.42|17.42|17.45|17.45|17.47|17.47|17.42|17.42|0
1722445500000|2024-07-31 17:05:00|17.46|17.46|17.45|17.45|17.48|17.48|17.45|17.45|0
1722445800000|2024-07-31 17:10:00|17.46|17.46|17.46|17.46|17.46|17.46|17.43|17.43|0
1722446100000|2024-07-31 17:15:00|17.45|17.45|17.44|17.44|17.46|17.46|17.42|17.42|0
1722446400000|2024-07-31 17:20:00|17.43|17.43|17.41|17.41|17.43|17.43|17.4|17.4|0
1722446700000|2024-07-31 17:25:00|17.4|17.4|17.37|17.37|17.4|17.4|17.36|17.36|0
1722447000000|2024-07-31 17:30:00|17.38|17.38|17.32|17.32|17.38|17.38|17.32|17.32|0
1722447300000|2024-07-31 17:35:00|17.33|17.33|17.34|17.34|17.35|17.35|17.32|17.32|0
1722447600000|2024-07-31 17:40:00|17.33|17.33|17.34|17.34|17.35|17.35|17.3|17.3|0
1722447900000|2024-07-31 17:45:00|17.35|17.35|17.32|17.32|17.35|17.35|17.32|17.32|0
1722448200000|2024-07-31 17:50:00|17.33|17.33|17.36|17.36|17.37|17.37|17.33|17.33|0
1722448500000|2024-07-31 17:55:00|17.35|17.35|17.32|17.32|17.35|17.35|17.31|17.31|0
1722448800000|2024-07-31 18:00:00|17.3|17.3|17.27|17.27|17.31|17.31|17.26|17.26|0
1722449100000|2024-07-31 18:05:00|17.26|17.26|17.26|17.26|17.29|17.29|17.25|17.25|0
1722449400000|2024-07-31 18:10:00|17.25|17.25|17.27|17.27|17.28|17.28|17.23|17.23|0
1722449700000|2024-07-31 18:15:00|17.26|17.26|17.29|17.29|17.3|17.3|17.26|17.26|0
1722450000000|2024-07-31 18:20:00|17.28|17.28|17.25|17.25|17.28|17.28|17.24|17.24|0
1722450300000|2024-07-31 18:25:00|17.26|17.26|17.26|17.26|17.26|17.26|17.24|17.24|0
1722450600000|2024-07-31 18:30:00|17.25|17.25|17.33|17.33|17.35|17.35|17.25|17.25|0
1722450900000|2024-07-31 18:35:00|17.34|17.34|17.32|17.32|17.34|17.34|17.29|17.29|0
1722451200000|2024-07-31 18:40:00|17.34|17.34|17.44|17.44|17.44|17.44|17.34|17.34|0
1722451500000|2024-07-31 18:45:00|17.45|17.45|17.53|17.53|17.53|17.53|17.43|17.43|0
1722451800000|2024-07-31 18:50:00|17.52|17.52|17.57|17.57|17.57|17.57|17.52|17.52|0
1722452100000|2024-07-31 18:55:00|17.58|17.58|17.63|17.63|17.63|17.63|17.56|17.56|0
1722452400000|2024-07-31 19:00:00|17.64|17.64|17.64|17.64|17.72|17.72|17.61|17.61|0
1722452700000|2024-07-31 19:05:00|17.63|17.63|17.56|17.56|17.68|17.68|17.56|17.56|0
1722453000000|2024-07-31 19:10:00|17.54|17.54|17.54|17.54|17.57|17.57|17.52|17.52|0
1722453300000|2024-07-31 19:15:00|17.53|17.53|17.45|17.45|17.57|17.57|17.44|17.44|0
1722453600000|2024-07-31 19:20:00|17.44|17.44|17.36|17.36|17.49|17.49|17.36|17.36|0
1722453900000|2024-07-31 19:25:00|17.37|17.37|17.3|17.3|17.38|17.38|17.28|17.28|0
1722454200000|2024-07-31 19:30:00|17.31|17.31|17.29|17.29|17.33|17.33|17.25|17.25|0
1722454500000|2024-07-31 19:35:00|17.31|17.31|17.24|17.24|17.34|17.34|17.23|17.23|0
1722454800000|2024-07-31 19:40:00|17.25|17.25|17.31|17.31|17.31|17.31|17.24|17.24|0
1722455100000|2024-07-31 19:45:00|17.3|17.3|17.29|17.29|17.32|17.32|17.24|17.24|0
1722455400000|2024-07-31 19:50:00|17.28|17.28|17.23|17.23|17.32|17.32|17.18|17.18|0
1722455700000|2024-07-31 19:55:00|17.22|17.22|17.18|17.18|17.24|17.24|17.16|17.16|0
1722456000000|2024-07-31 20:00:00|17.22|17.22|17.22|17.22|17.24|17.24|17.19|17.19|0
1722456300000|2024-07-31 20:05:00|17.24|17.24|17.24|17.24|17.25|17.25|17.23|17.23|0
1722456600000|2024-07-31 20:10:00|17.25|17.25|17.24|17.24|17.25|17.25|17.22|17.22|0
1722456900000|2024-07-31 20:15:00|17.25|17.25|17.24|17.24|17.25|17.25|17.24|17.24|0
1722457200000|2024-07-31 20:20:00|17.25|17.25|17.25|17.25|17.25|17.25|17.24|17.24|0
1722457500000|2024-07-31 20:25:00|17.24|17.24|17.24|17.24|17.24|17.24|17.24|17.24|0
1722457800000|2024-07-31 20:30:00|17.25|17.25|17.24|17.24|17.25|17.25|17.24|17.24|0
1722458100000|2024-07-31 20:35:00|17.25|17.25|17.25|17.25|17.25|17.25|17.25|17.25|0
1722458400000|2024-07-31 20:40:00|17.24|17.24|17.25|17.25|17.25|17.25|17.24|17.24|0
1722458700000|2024-07-31 20:45:00|17.24|17.24|17.25|17.25|17.25|17.25|17.24|17.24|0
1722459000000|2024-07-31 20:50:00|17.24|17.24|17.24|17.24|17.24|17.24|17.24|17.24|0
1722459300000|2024-07-31 20:55:00|17.22|17.22|17.23|17.23|17.23|17.23|17.22|17.22|0
1722459600000|2024-07-31 21:00:00|17.21|17.21|17.21|17.21|17.21|17.21|17.21|17.21|0
1722460200000|2024-07-31 21:10:00|17.22|17.22|17.23|17.23|17.23|17.23|17.22|17.22|0
1722460800000|2024-07-31 21:20:00|17.24|17.24|17.24|17.24|17.24|17.24|17.23|17.23|0
1722461100000|2024-07-31 21:25:00|17.25|17.25|17.25|17.25|17.25|17.25|17.25|17.25|0
1722461400000|2024-07-31 21:30:00|17.26|17.26|17.26|17.26|17.26|17.26|17.26|17.26|0
1722462000000|2024-07-31 21:40:00|17.28|17.28|17.28|17.28|17.28|17.28|17.28|17.28|0
1722462600000|2024-07-31 21:50:00|17.27|17.27|17.27|17.27|17.27|17.27|17.27|17.27|0
1722464100000|2024-07-31 22:15:00|17.28|17.28|17.28|17.28|17.28|17.28|17.28|17.28|0
1722464400000|2024-07-31 22:20:00|17.27|17.27|17.26|17.26|17.27|17.27|17.26|17.26|0
1722464700000|2024-07-31 22:25:00|17.27|17.27|17.27|17.27|17.27|17.27|17.27|17.27|0
1722465300000|2024-07-31 22:35:00|17.28|17.28|17.28|17.28|17.28|17.28|17.28|17.28|0
1722465900000|2024-07-31 22:45:00|17.3|17.3|17.3|17.3|17.3|17.3|17.3|17.3|0
1722467400000|2024-07-31 23:10:00|17.32|17.32|17.3|17.3|17.32|17.32|17.3|17.3|0
1722468000000|2024-07-31 23:20:00|17.37|17.37|17.32|17.32|17.37|17.37|17.32|17.32|0
1722468300000|2024-07-31 23:25:00|17.31|17.31|17.31|17.31|17.31|17.31|17.31|17.31|0
1722468600000|2024-07-31 23:30:00|17.24|17.24|17.31|17.31|17.31|17.31|17.24|17.24|0
1722468900000|2024-07-31 23:35:00|17.33|17.33|17.34|17.34|17.34|17.34|17.33|17.33|0
1722469500000|2024-07-31 23:45:00|17.32|17.32|17.32|17.32|17.32|17.32|17.32|17.32|0
1722470100000|2024-07-31 23:55:00|17.26|17.26|17.26|17.26|17.26|17.26|17.26|17.26|0
1722499200000|2024-08-01 08:00:00|17.29|17.29|17.29|17.29|17.32|17.32|17.27|17.27|0
1722499500000|2024-08-01 08:05:00|17.27|17.27|17.27|17.27|17.3|17.3|17.27|17.27|0
1722499800000|2024-08-01 08:10:00|17.26|17.26|17.23|17.23|17.26|17.26|17.23|17.23|0
1722500400000|2024-08-01 08:20:00|17.25|17.25|17.26|17.26|17.26|17.26|17.25|17.25|0
1722500700000|2024-08-01 08:25:00|17.27|17.27|17.26|17.26|17.27|17.27|17.26|17.26|0
1722501000000|2024-08-01 08:30:00|17.27|17.27|17.29|17.29|17.29|17.29|17.27|17.27|0
1722501300000|2024-08-01 08:35:00|17.27|17.27|17.27|17.27|17.27|17.27|17.26|17.26|0
1722501600000|2024-08-01 08:40:00|17.26|17.26|17.27|17.27|17.27|17.27|17.26|17.26|0
1722502200000|2024-08-01 08:50:00|17.32|17.32|17.3|17.3|17.32|17.32|17.3|17.3|0
1722502800000|2024-08-01 09:00:00|17.31|17.31|17.3|17.3|17.31|17.31|17.3|17.3|0
1722503100000|2024-08-01 09:05:00|17.32|17.32|17.32|17.32|17.32|17.32|17.32|17.32|0
1722503400000|2024-08-01 09:10:00|17.38|17.38|17.42|17.42|17.42|17.42|17.38|17.38|0
1722503700000|2024-08-01 09:15:00|17.43|17.43|17.42|17.42|17.44|17.44|17.39|17.39|0
1722504000000|2024-08-01 09:20:00|17.43|17.43|17.43|17.43|17.43|17.43|17.43|17.43|0
1722504300000|2024-08-01 09:25:00|17.41|17.41|17.42|17.42|17.42|17.42|17.41|17.41|0
1722504600000|2024-08-01 09:30:00|17.41|17.41|17.41|17.41|17.42|17.42|17.41|17.41|0
1722504900000|2024-08-01 09:35:00|17.4|17.4|17.4|17.4|17.4|17.4|17.4|17.4|0
1722505200000|2024-08-01 09:40:00|17.41|17.41|17.41|17.41|17.41|17.41|17.41|17.41|0
1722505500000|2024-08-01 09:45:00|17.39|17.39|17.37|17.37|17.39|17.39|17.37|17.37|0
1722505800000|2024-08-01 09:50:00|17.35|17.35|17.33|17.33|17.35|17.35|17.33|17.33|0
1722506100000|2024-08-01 09:55:00|17.34|17.34|17.32|17.32|17.34|17.34|17.32|17.32|0
1722506400000|2024-08-01 10:00:00|17.37|17.37|17.37|17.37|17.37|17.37|17.37|17.37|0
1722506700000|2024-08-01 10:05:00|17.32|17.32|17.32|17.32|17.32|17.32|17.32|17.32|0
1722507000000|2024-08-01 10:10:00|17.36|17.36|17.35|17.35|17.36|17.36|17.35|17.35|0
1722507600000|2024-08-01 10:20:00|17.36|17.36|17.36|17.36|17.36|17.36|17.36|17.36|0
1722507900000|2024-08-01 10:25:00|17.38|17.38|17.41|17.41|17.47|17.47|17.38|17.38|0
1722508200000|2024-08-01 10:30:00|17.39|17.39|17.39|17.39|17.39|17.39|17.39|17.39|0
1722508500000|2024-08-01 10:35:00|17.37|17.37|17.37|17.37|17.38|17.38|17.37|17.37|0
1722509100000|2024-08-01 10:45:00|17.36|17.36|17.37|17.37|17.37|17.37|17.36|17.36|0
1722509700000|2024-08-01 10:55:00|17.4|17.4|17.37|17.37|17.4|17.4|17.37|17.37|0
1722510000000|2024-08-01 11:00:00|17.36|17.36|17.37|17.37|17.37|17.37|17.36|17.36|0
1722510300000|2024-08-01 11:05:00|17.36|17.36|17.36|17.36|17.36|17.36|17.36|17.36|0
1722510600000|2024-08-01 11:10:00|17.37|17.37|17.37|17.37|17.37|17.37|17.37|17.37|0
1722510900000|2024-08-01 11:15:00|17.39|17.39|17.39|17.39|17.39|17.39|17.39|17.39|0
1722511200000|2024-08-01 11:20:00|17.38|17.38|17.45|17.45|17.47|17.47|17.38|17.38|0
1722511500000|2024-08-01 11:25:00|17.42|17.42|17.42|17.42|17.42|17.42|17.42|17.42|0
1722511800000|2024-08-01 11:30:00|17.44|17.44|17.45|17.45|17.45|17.45|17.44|17.44|0
1722512100000|2024-08-01 11:35:00|17.44|17.44|17.42|17.42|17.47|17.47|17.42|17.42|0
1722512400000|2024-08-01 11:40:00|17.45|17.45|17.45|17.45|17.45|17.45|17.45|17.45|0
1722512700000|2024-08-01 11:45:00|17.46|17.46|17.47|17.47|17.47|17.47|17.42|17.42|0
1722513000000|2024-08-01 11:50:00|17.43|17.43|17.43|17.43|17.45|17.45|17.42|17.42|0
1722513300000|2024-08-01 11:55:00|17.42|17.42|17.41|17.41|17.44|17.44|17.41|17.41|0
1722513600000|2024-08-01 12:00:00|17.39|17.39|17.37|17.37|17.39|17.39|17.37|17.37|0
1722513900000|2024-08-01 12:05:00|17.41|17.41|17.42|17.42|17.42|17.42|17.41|17.41|0
1722514200000|2024-08-01 12:10:00|17.41|17.41|17.42|17.42|17.43|17.43|17.41|17.41|0
1722514500000|2024-08-01 12:15:00|17.43|17.43|17.43|17.43|17.43|17.43|17.43|17.43|0
1722514800000|2024-08-01 12:20:00|17.41|17.41|17.45|17.45|17.45|17.45|17.41|17.41|0
1722515100000|2024-08-01 12:25:00|17.47|17.47|17.47|17.47|17.47|17.47|17.46|17.46|0
1722515700000|2024-08-01 12:35:00|17.46|17.46|17.53|17.53|17.55|17.55|17.46|17.46|0
1722516000000|2024-08-01 12:40:00|17.47|17.47|17.47|17.47|17.47|17.47|17.45|17.45|0
1722516300000|2024-08-01 12:45:00|17.46|17.46|17.44|17.44|17.46|17.46|17.44|17.44|0
1722516600000|2024-08-01 12:50:00|17.46|17.46|17.45|17.45|17.47|17.47|17.44|17.44|0
1722516900000|2024-08-01 12:55:00|17.44|17.44|17.42|17.42|17.44|17.44|17.42|17.42|0
1722517200000|2024-08-01 13:00:00|17.46|17.46|17.46|17.46|17.46|17.46|17.46|17.46|0
1722517500000|2024-08-01 13:05:00|17.42|17.42|17.36|17.36|17.42|17.42|17.36|17.36|0
1722517800000|2024-08-01 13:10:00|17.39|17.39|17.37|17.37|17.39|17.39|17.37|17.37|0
1722518100000|2024-08-01 13:15:00|17.36|17.36|17.36|17.36|17.37|17.37|17.36|17.36|0
1722518400000|2024-08-01 13:20:00|17.35|17.35|17.37|17.37|17.37|17.37|17.34|17.34|0
1722518700000|2024-08-01 13:25:00|17.38|17.38|17.47|17.47|17.47|17.47|17.38|17.38|0
1722519000000|2024-08-01 13:30:00|17.48|17.48|17.61|17.61|17.67|17.67|17.44|17.44|0
1722519300000|2024-08-01 13:35:00|17.63|17.63|17.63|17.63|17.67|17.67|17.57|17.57|0
1722519600000|2024-08-01 13:40:00|17.64|17.64|17.63|17.63|17.66|17.66|17.58|17.58|0
1722519900000|2024-08-01 13:45:00|17.64|17.64|17.73|17.73|17.8|17.8|17.64|17.64|0
1722520200000|2024-08-01 13:50:00|17.72|17.72|17.72|17.72|17.76|17.76|17.62|17.62|0
1722520500000|2024-08-01 13:55:00|17.73|17.73|17.74|17.74|17.77|17.77|17.72|17.72|0
1722520800000|2024-08-01 14:00:00|17.73|17.73|17.71|17.71|17.74|17.74|17.6|17.6|0
1722521100000|2024-08-01 14:05:00|17.72|17.72|17.72|17.72|17.73|17.73|17.67|17.67|0
1722521400000|2024-08-01 14:10:00|17.73|17.73|17.75|17.75|17.79|17.79|17.67|17.67|0
1722521700000|2024-08-01 14:15:00|17.74|17.74|17.65|17.65|17.75|17.75|17.65|17.65|0
1722522000000|2024-08-01 14:20:00|17.66|17.66|17.57|17.57|17.66|17.66|17.55|17.55|0
1722522300000|2024-08-01 14:25:00|17.6|17.6|17.62|17.62|17.68|17.68|17.6|17.6|0
1722522600000|2024-08-01 14:30:00|17.63|17.63|17.55|17.55|17.64|17.64|17.45|17.45|0
1722522900000|2024-08-01 14:35:00|17.57|17.57|17.61|17.61|17.63|17.63|17.52|17.52|0
1722523200000|2024-08-01 14:40:00|17.62|17.62|17.53|17.53|17.66|17.66|17.53|17.53|0
1722523500000|2024-08-01 14:45:00|17.5|17.5|17.33|17.33|17.5|17.5|17.33|17.33|0
1722523800000|2024-08-01 14:50:00|17.34|17.34|17.32|17.32|17.39|17.39|17.31|17.31|0
1722524100000|2024-08-01 14:55:00|17.31|17.31|17.32|17.32|17.34|17.34|17.29|17.29|0
1722524400000|2024-08-01 15:00:00|17.33|17.33|17.16|17.16|17.33|17.33|17.15|17.15|0
1722524700000|2024-08-01 15:05:00|17.19|17.19|17.15|17.15|17.19|17.19|17.12|17.12|0
1722525000000|2024-08-01 15:10:00|17.14|17.14|17.22|17.22|17.23|17.23|17.14|17.14|0
1722525300000|2024-08-01 15:15:00|17.21|17.21|17.21|17.21|17.27|17.27|17.2|17.2|0
1722525600000|2024-08-01 15:20:00|17.22|17.22|17.12|17.12|17.22|17.22|17.11|17.11|0
1722525900000|2024-08-01 15:25:00|17.11|17.11|17.07|17.07|17.12|17.12|17.07|17.07|0
1722526200000|2024-08-01 15:30:00|17.06|17.06|17|17|17.06|17.06|16.98|16.98|0
1722526500000|2024-08-01 15:35:00|16.99|16.99|16.98|16.98|17.02|17.02|16.97|16.97|0
1722526800000|2024-08-01 15:40:00|16.97|16.97|16.95|16.95|16.99|16.99|16.93|16.93|0
1722527100000|2024-08-01 15:45:00|16.96|16.96|16.94|16.94|16.96|16.96|16.92|16.92|0
1722527400000|2024-08-01 15:50:00|16.93|16.93|16.97|16.97|16.98|16.98|16.91|16.91|0
1722527700000|2024-08-01 15:55:00|17|17|17|17|17.06|17.06|17|17|0
1722528000000|2024-08-01 16:00:00|17.01|17.01|17.09|17.09|17.09|17.09|17.01|17.01|0
1722528300000|2024-08-01 16:05:00|17.1|17.1|17.11|17.11|17.16|17.16|17.08|17.08|0
1722528600000|2024-08-01 16:10:00|17.12|17.12|17.11|17.11|17.13|17.13|17.08|17.08|0
1722528900000|2024-08-01 16:15:00|17.12|17.12|17.1|17.1|17.19|17.19|17.1|17.1|0
1722529200000|2024-08-01 16:20:00|17.11|17.11|17.08|17.08|17.13|17.13|17.07|17.07|0
1722529500000|2024-08-01 16:25:00|17.07|17.07|17.08|17.08|17.1|17.1|17.05|17.05|0
1722529800000|2024-08-01 16:30:00|17.07|17.07|17.03|17.03|17.07|17.07|17.03|17.03|0
1722530100000|2024-08-01 16:35:00|17.02|17.02|16.99|16.99|17.06|17.06|16.99|16.99|0
1722530400000|2024-08-01 16:40:00|16.98|16.98|16.98|16.98|16.98|16.98|16.96|16.96|0
1722530700000|2024-08-01 16:45:00|16.97|16.97|16.98|16.98|17.01|17.01|16.97|16.97|0
1722531000000|2024-08-01 16:50:00|16.97|16.97|16.95|16.95|16.97|16.97|16.94|16.94|0
1722531300000|2024-08-01 16:55:00|16.96|16.96|16.98|16.98|16.99|16.99|16.93|16.93|0
1722531600000|2024-08-01 17:00:00|16.97|16.97|16.95|16.95|16.97|16.97|16.93|16.93|0
1722531900000|2024-08-01 17:05:00|16.94|16.94|16.93|16.93|16.94|16.94|16.89|16.89|0
1722532200000|2024-08-01 17:10:00|16.94|16.94|16.86|16.86|16.94|16.94|16.86|16.86|0
1722532500000|2024-08-01 17:15:00|16.87|16.87|16.85|16.85|16.88|16.88|16.85|16.85|0
1722532800000|2024-08-01 17:20:00|16.84|16.84|16.83|16.83|16.86|16.86|16.81|16.81|0
1722533100000|2024-08-01 17:25:00|16.82|16.82|16.83|16.83|16.86|16.86|16.8|16.8|0
1722533400000|2024-08-01 17:30:00|16.82|16.82|16.76|16.76|16.83|16.83|16.75|16.75|0
1722533700000|2024-08-01 17:35:00|16.75|16.75|16.68|16.68|16.76|16.76|16.67|16.67|0
1722534000000|2024-08-01 17:40:00|16.69|16.69|16.69|16.69|16.72|16.72|16.66|16.66|0
1722534300000|2024-08-01 17:45:00|16.7|16.7|16.73|16.73|16.75|16.75|16.7|16.7|0
1722534600000|2024-08-01 17:50:00|16.72|16.72|16.79|16.79|16.82|16.82|16.71|16.71|0
1722534900000|2024-08-01 17:55:00|16.8|16.8|16.82|16.82|16.83|16.83|16.77|16.77|0
1722535200000|2024-08-01 18:00:00|16.81|16.81|16.8|16.8|16.84|16.84|16.79|16.79|0
1722535500000|2024-08-01 18:05:00|16.79|16.79|16.74|16.74|16.81|16.81|16.74|16.74|0
1722535800000|2024-08-01 18:10:00|16.73|16.73|16.73|16.73|16.76|16.76|16.72|16.72|0
1722536100000|2024-08-01 18:15:00|16.72|16.72|16.7|16.7|16.74|16.74|16.7|16.7|0
1722536400000|2024-08-01 18:20:00|16.71|16.71|16.79|16.79|16.82|16.82|16.71|16.71|0
1722536700000|2024-08-01 18:25:00|16.78|16.78|16.75|16.75|16.78|16.78|16.74|16.74|0
1722537000000|2024-08-01 18:30:00|16.74|16.74|16.76|16.76|16.78|16.78|16.71|16.71|0
1722537300000|2024-08-01 18:35:00|16.77|16.77|16.78|16.78|16.79|16.79|16.76|16.76|0
1722537600000|2024-08-01 18:40:00|16.79|16.79|16.76|16.76|16.8|16.8|16.76|16.76|0
1722537900000|2024-08-01 18:45:00|16.75|16.75|16.72|16.72|16.76|16.76|16.71|16.71|0
1722538200000|2024-08-01 18:50:00|16.73|16.73|16.62|16.62|16.75|16.75|16.6|16.6|0
1722538500000|2024-08-01 18:55:00|16.63|16.63|16.61|16.61|16.64|16.64|16.59|16.59|0
1722538800000|2024-08-01 19:00:00|16.63|16.63|16.61|16.61|16.63|16.63|16.58|16.58|0
1722539100000|2024-08-01 19:05:00|16.62|16.62|16.62|16.62|16.63|16.63|16.57|16.57|0
1722539400000|2024-08-01 19:10:00|16.61|16.61|16.68|16.68|16.7|16.7|16.61|16.61|0
1722539700000|2024-08-01 19:15:00|16.66|16.66|16.73|16.73|16.74|16.74|16.62|16.62|0
1722540000000|2024-08-01 19:20:00|16.74|16.74|16.77|16.77|16.79|16.79|16.72|16.72|0
1722540300000|2024-08-01 19:25:00|16.78|16.78|16.79|16.79|16.79|16.79|16.76|16.76|0
1722540600000|2024-08-01 19:30:00|16.8|16.8|16.8|16.8|16.85|16.85|16.8|16.8|0
1722540900000|2024-08-01 19:35:00|16.82|16.82|16.88|16.88|16.88|16.88|16.81|16.81|0
1722541200000|2024-08-01 19:40:00|16.89|16.89|16.83|16.83|16.89|16.89|16.81|16.81|0
1722541500000|2024-08-01 19:45:00|16.84|16.84|16.9|16.9|16.9|16.9|16.81|16.81|0
1722541800000|2024-08-01 19:50:00|16.89|16.89|16.81|16.81|16.92|16.92|16.81|16.81|0
1722542100000|2024-08-01 19:55:00|16.83|16.83|16.91|16.91|16.91|16.91|16.83|16.83|0
1722542400000|2024-08-01 20:00:00|16.87|16.87|16.82|16.82|16.91|16.91|16.78|16.78|0
1722542700000|2024-08-01 20:05:00|16.81|16.81|16.82|16.82|16.82|16.82|16.81|16.81|0
1722543000000|2024-08-01 20:10:00|16.81|16.81|16.8|16.8|16.86|16.86|16.8|16.8|0
1722543300000|2024-08-01 20:15:00|16.87|16.87|16.87|16.87|16.87|16.87|16.87|16.87|0
1722543600000|2024-08-01 20:20:00|16.9|16.9|16.87|16.87|16.9|16.9|16.86|16.86|0
1722543900000|2024-08-01 20:25:00|16.86|16.86|16.82|16.82|16.86|16.86|16.82|16.82|0
1722544200000|2024-08-01 20:30:00|16.8|16.8|16.8|16.8|16.81|16.81|16.76|16.76|0
1722544500000|2024-08-01 20:35:00|16.81|16.81|16.8|16.8|16.81|16.81|16.8|16.8|0
1722544800000|2024-08-01 20:40:00|16.81|16.81|16.81|16.81|16.81|16.81|16.81|16.81|0
1722545100000|2024-08-01 20:45:00|16.82|16.82|16.82|16.82|16.82|16.82|16.81|16.81|0
1722545400000|2024-08-01 20:50:00|16.83|16.83|16.92|16.92|16.92|16.92|16.83|16.83|0
1722545700000|2024-08-01 20:55:00|16.89|16.89|16.89|16.89|16.92|16.92|16.88|16.88|0
1722546000000|2024-08-01 21:00:00|16.88|16.88|16.81|16.81|16.88|16.88|16.8|16.8|0
1722546300000|2024-08-01 21:05:00|16.79|16.79|17.01|17.01|17.01|17.01|16.79|16.79|0
1722546900000|2024-08-01 21:15:00|16.92|16.92|16.93|16.93|16.93|16.93|16.92|16.92|0
1722547200000|2024-08-01 21:20:00|16.88|16.88|16.88|16.88|16.88|16.88|16.88|16.88|0
1722547500000|2024-08-01 21:25:00|16.91|16.91|16.87|16.87|16.91|16.91|16.87|16.87|0
1722547800000|2024-08-01 21:30:00|16.89|16.89|16.89|16.89|16.89|16.89|16.89|16.89|0
1722548400000|2024-08-01 21:40:00|16.9|16.9|16.89|16.89|16.9|16.9|16.88|16.88|0
1722548700000|2024-08-01 21:45:00|16.86|16.86|16.81|16.81|16.86|16.86|16.81|16.81|0
1722549600000|2024-08-01 22:00:00|16.89|16.89|16.91|16.91|16.91|16.91|16.89|16.89|0
1722550200000|2024-08-01 22:10:00|16.87|16.87|16.81|16.81|16.87|16.87|16.81|16.81|0
1722551700000|2024-08-01 22:35:00|16.78|16.78|16.78|16.78|16.78|16.78|16.78|16.78|0
1722552000000|2024-08-01 22:40:00|16.81|16.81|16.83|16.83|16.83|16.83|16.81|16.81|0
1722552600000|2024-08-01 22:50:00|16.84|16.84|16.84|16.84|16.84|16.84|16.84|16.84|0
1722552900000|2024-08-01 22:55:00|16.82|16.82|16.82|16.82|16.83|16.83|16.82|16.82|0
1722553200000|2024-08-01 23:00:00|16.81|16.81|16.81|16.81|16.81|16.81|16.81|16.81|0
1722553500000|2024-08-01 23:05:00|16.86|16.86|16.81|16.81|16.86|16.86|16.81|16.81|0
1722553800000|2024-08-01 23:10:00|16.77|16.77|16.77|16.77|16.77|16.77|16.77|16.77|0
1722554400000|2024-08-01 23:20:00|16.76|16.76|16.78|16.78|16.78|16.78|16.76|16.76|0
1722554700000|2024-08-01 23:25:00|16.8|16.8|16.81|16.81|16.81|16.81|16.78|16.78|0
1722555000000|2024-08-01 23:30:00|16.85|16.85|16.86|16.86|16.86|16.86|16.85|16.85|0
1722555300000|2024-08-01 23:35:00|16.84|16.84|16.84|16.84|16.84|16.84|16.84|16.84|0
1722555600000|2024-08-01 23:40:00|16.85|16.85|16.84|16.84|16.86|16.86|16.84|16.84|0
1722556200000|2024-08-01 23:50:00|16.85|16.85|16.83|16.83|16.85|16.85|16.83|16.83|0
1722556500000|2024-08-01 23:55:00|16.85|16.85|16.81|16.81|16.85|16.85|16.81|16.81|0
1722585600000|2024-08-02 08:00:00|16.55|16.55|16.44|16.44|16.55|16.55|16.41|16.41|0
1722585900000|2024-08-02 08:05:00|16.42|16.42|16.46|16.46|16.46|16.46|16.42|16.42|0
1722586200000|2024-08-02 08:10:00|16.45|16.45|16.44|16.44|16.47|16.47|16.43|16.43|0
1722586500000|2024-08-02 08:15:00|16.45|16.45|16.43|16.43|16.45|16.45|16.43|16.43|0
1722586800000|2024-08-02 08:20:00|16.45|16.45|16.5|16.5|16.5|16.5|16.45|16.45|0
1722587100000|2024-08-02 08:25:00|16.48|16.48|16.56|16.56|16.56|16.56|16.48|16.48|0
1722587400000|2024-08-02 08:30:00|16.58|16.58|16.57|16.57|16.62|16.62|16.57|16.57|0
1722587700000|2024-08-02 08:35:00|16.59|16.59|16.62|16.62|16.62|16.62|16.59|16.59|0
1722588000000|2024-08-02 08:40:00|16.61|16.61|16.6|16.6|16.61|16.61|16.6|16.6|0
1722589800000|2024-08-02 09:10:00|16.61|16.61|16.61|16.61|16.61|16.61|16.61|16.61|0
1722590100000|2024-08-02 09:15:00|16.6|16.6|16.61|16.61|16.61|16.61|16.6|16.6|0
1722590700000|2024-08-02 09:25:00|16.6|16.6|16.6|16.6|16.6|16.6|16.6|16.6|0
1722591000000|2024-08-02 09:30:00|16.61|16.61|16.61|16.61|16.61|16.61|16.61|16.61|0
1722591300000|2024-08-02 09:35:00|16.63|16.63|16.63|16.63|16.65|16.65|16.62|16.62|0
1722591600000|2024-08-02 09:40:00|16.64|16.64|16.64|16.64|16.64|16.64|16.64|16.64|0
1722592200000|2024-08-02 09:50:00|16.62|16.62|16.62|16.62|16.62|16.62|16.62|16.62|0
1722592500000|2024-08-02 09:55:00|16.63|16.63|16.65|16.65|16.65|16.65|16.63|16.63|0
1722592800000|2024-08-02 10:00:00|16.66|16.66|16.63|16.63|16.66|16.66|16.63|16.63|0
1722593100000|2024-08-02 10:05:00|16.62|16.62|16.6|16.6|16.63|16.63|16.6|16.6|0
1722593400000|2024-08-02 10:10:00|16.59|16.59|16.6|16.6|16.6|16.6|16.59|16.59|0
1722593700000|2024-08-02 10:15:00|16.64|16.64|16.64|16.64|16.64|16.64|16.64|16.64|0
1722594000000|2024-08-02 10:20:00|16.6|16.6|16.66|16.66|16.66|16.66|16.6|16.6|0
1722594600000|2024-08-02 10:30:00|16.68|16.68|16.66|16.66|16.68|16.68|16.66|16.66|0
1722595200000|2024-08-02 10:40:00|16.68|16.68|16.68|16.68|16.68|16.68|16.68|16.68|0
1722595500000|2024-08-02 10:45:00|16.67|16.67|16.68|16.68|16.68|16.68|16.66|16.66|0
1722595800000|2024-08-02 10:50:00|16.67|16.67|16.67|16.67|16.67|16.67|16.67|16.67|0
1722596100000|2024-08-02 10:55:00|16.66|16.66|16.71|16.71|16.71|16.71|16.66|16.66|0
1722596400000|2024-08-02 11:00:00|16.8|16.8|16.71|16.71|16.8|16.8|16.69|16.69|0
1722596700000|2024-08-02 11:05:00|16.67|16.67|16.66|16.66|16.67|16.67|16.66|16.66|0
1722597000000|2024-08-02 11:10:00|16.69|16.69|16.69|16.69|16.69|16.69|16.69|16.69|0
1722597600000|2024-08-02 11:20:00|16.71|16.71|16.71|16.71|16.71|16.71|16.7|16.7|0
1722597900000|2024-08-02 11:25:00|16.68|16.68|16.71|16.71|16.76|16.76|16.68|16.68|0
1722598200000|2024-08-02 11:30:00|16.7|16.7|16.7|16.7|16.7|16.7|16.7|16.7|0
1722598500000|2024-08-02 11:35:00|16.68|16.68|16.67|16.67|16.71|16.71|16.67|16.67|0
1722598800000|2024-08-02 11:40:00|16.68|16.68|16.68|16.68|16.7|16.7|16.68|16.68|0
1722599100000|2024-08-02 11:45:00|16.69|16.69|16.68|16.68|16.7|16.7|16.68|16.68|0
1722599400000|2024-08-02 11:50:00|16.71|16.71|16.7|16.7|16.71|16.71|16.66|16.66|0
1722599700000|2024-08-02 11:55:00|16.66|16.66|16.63|16.63|16.66|16.66|16.63|16.63|0
1722600000000|2024-08-02 12:00:00|16.62|16.62|16.63|16.63|16.64|16.64|16.44|16.44|0
1722600300000|2024-08-02 12:05:00|16.64|16.64|16.61|16.61|16.64|16.64|16.6|16.6|0
1722600600000|2024-08-02 12:10:00|16.6|16.6|16.62|16.62|16.62|16.62|16.6|16.6|0
1722600900000|2024-08-02 12:15:00|16.63|16.63|16.63|16.63|16.63|16.63|16.62|16.62|0
1722601200000|2024-08-02 12:20:00|16.64|16.64|16.64|16.64|16.64|16.64|16.64|16.64|0
1722601500000|2024-08-02 12:25:00|16.62|16.62|16.62|16.62|16.66|16.66|16.62|16.62|0
1722601800000|2024-08-02 12:30:00|16.64|16.64|16.45|16.45|16.66|16.66|16.45|16.45|0
1722602100000|2024-08-02 12:35:00|16.42|16.42|16.29|16.29|16.42|16.42|16.04|16.04|0
1722602400000|2024-08-02 12:40:00|16.26|16.26|15.97|15.97|16.27|16.27|15.94|15.94|0
1722602700000|2024-08-02 12:45:00|16.05|16.05|16.3|16.3|16.3|16.3|16.05|16.05|0
1722603000000|2024-08-02 12:50:00|16.29|16.29|15.99|15.99|16.35|16.35|15.99|15.99|0
1722603300000|2024-08-02 12:55:00|16.09|16.09|16.12|16.12|16.18|16.18|15.95|15.95|0
1722603600000|2024-08-02 13:00:00|16.01|16.01|16.06|16.06|16.07|16.07|16|16|0
1722603900000|2024-08-02 13:05:00|16.05|16.05|15.94|15.94|16.05|16.05|15.94|15.94|0
1722604200000|2024-08-02 13:10:00|15.96|15.96|16.03|16.03|16.05|16.05|15.96|15.96|0
1722604500000|2024-08-02 13:15:00|16.05|16.05|16.2|16.2|16.2|16.2|16.05|16.05|0
1722604800000|2024-08-02 13:20:00|16.17|16.17|16.21|16.21|16.21|16.21|16.14|16.14|0
1722605100000|2024-08-02 13:25:00|16.13|16.13|16.18|16.18|16.19|16.19|16.01|16.01|0
1722605400000|2024-08-02 13:30:00|15.99|15.99|15.9|15.9|16.12|16.12|15.89|15.89|0
1722605700000|2024-08-02 13:35:00|15.91|15.91|15.95|15.95|15.99|15.99|15.78|15.78|0
1722606000000|2024-08-02 13:40:00|15.99|15.99|15.87|15.87|16.01|16.01|15.74|15.74|0
1722606300000|2024-08-02 13:45:00|15.86|15.86|15.8|15.8|15.97|15.97|15.79|15.79|0
1722606600000|2024-08-02 13:50:00|15.83|15.83|15.76|15.76|15.88|15.88|15.76|15.76|0
1722606900000|2024-08-02 13:55:00|15.75|15.75|15.75|15.75|15.79|15.79|15.64|15.64|0
1722607200000|2024-08-02 14:00:00|15.76|15.76|15.89|15.89|15.95|15.95|15.74|15.74|0
1722607500000|2024-08-02 14:05:00|15.87|15.87|15.57|15.57|15.87|15.87|15.57|15.57|0
1722607800000|2024-08-02 14:10:00|15.54|15.54|15.32|15.32|15.56|15.56|15.3|15.3|0
1722608100000|2024-08-02 14:15:00|15.33|15.33|15.32|15.32|15.43|15.43|15.31|15.31|0
1722608400000|2024-08-02 14:20:00|15.36|15.36|15.38|15.38|15.4|15.4|15.29|15.29|0
1722608700000|2024-08-02 14:25:00|15.37|15.37|15.35|15.35|15.46|15.46|15.35|15.35|0
1722609000000|2024-08-02 14:30:00|15.33|15.33|15.33|15.33|15.43|15.43|15.31|15.31|0
1722609300000|2024-08-02 14:35:00|15.32|15.32|15.23|15.23|15.32|15.32|15.22|15.22|0
1722609600000|2024-08-02 14:40:00|15.22|15.22|15.2|15.2|15.23|15.23|15.16|15.16|0
1722609900000|2024-08-02 14:45:00|15.19|15.19|15.26|15.26|15.26|15.26|15.18|15.18|0
1722610200000|2024-08-02 14:50:00|15.28|15.28|15.03|15.03|15.29|15.29|15.01|15.01|0
1722610500000|2024-08-02 14:55:00|15.06|15.06|15.03|15.03|15.16|15.16|15.03|15.03|0
1722610800000|2024-08-02 15:00:00|15.04|15.04|15.05|15.05|15.1|15.1|15.01|15.01|0
1722611100000|2024-08-02 15:05:00|15.06|15.06|15.14|15.14|15.16|15.16|15.04|15.04|0
1722611400000|2024-08-02 15:10:00|15.13|15.13|15.16|15.16|15.23|15.23|15.13|15.13|0
1722611700000|2024-08-02 15:15:00|15.12|15.12|15.06|15.06|15.17|15.17|15.06|15.06|0
1722612000000|2024-08-02 15:20:00|15.04|15.04|15.09|15.09|15.09|15.09|15.03|15.03|0
1722612300000|2024-08-02 15:25:00|15.08|15.08|15.1|15.1|15.1|15.1|15.02|15.02|0
1722612600000|2024-08-02 15:30:00|15.11|15.11|15.24|15.24|15.25|15.25|15.1|15.1|0
1722612900000|2024-08-02 15:35:00|15.23|15.23|15.22|15.22|15.29|15.29|15.21|15.21|0
1722613200000|2024-08-02 15:40:00|15.23|15.23|15.26|15.26|15.28|15.28|15.21|15.21|0
1722613500000|2024-08-02 15:45:00|15.27|15.27|15.21|15.21|15.28|15.28|15.2|15.2|0
1722613800000|2024-08-02 15:50:00|15.22|15.22|15.16|15.16|15.26|15.26|15.16|15.16|0
1722614100000|2024-08-02 15:55:00|15.17|15.17|15.26|15.26|15.26|15.26|15.17|15.17|0
1722614400000|2024-08-02 16:00:00|15.25|15.25|15.31|15.31|15.33|15.33|15.25|15.25|0
1722614700000|2024-08-02 16:05:00|15.32|15.32|15.29|15.29|15.38|15.38|15.29|15.29|0
1722615000000|2024-08-02 16:10:00|15.3|15.3|15.24|15.24|15.32|15.32|15.23|15.23|0
1722615300000|2024-08-02 16:15:00|15.23|15.23|15.26|15.26|15.27|15.27|15.23|15.23|0
1722615600000|2024-08-02 16:20:00|15.28|15.28|15.36|15.36|15.4|15.4|15.28|15.28|0
1722615900000|2024-08-02 16:25:00|15.35|15.35|15.29|15.29|15.36|15.36|15.29|15.29|0
1722616200000|2024-08-02 16:30:00|15.28|15.28|15.25|15.25|15.28|15.28|15.22|15.22|0
1722616500000|2024-08-02 16:35:00|15.24|15.24|15.21|15.21|15.24|15.24|15.21|15.21|0
1722616800000|2024-08-02 16:40:00|15.2|15.2|15.23|15.23|15.28|15.28|15.2|15.2|0
1722617100000|2024-08-02 16:45:00|15.24|15.24|15.26|15.26|15.28|15.28|15.21|15.21|0
1722617400000|2024-08-02 16:50:00|15.25|15.25|15.2|15.2|15.26|15.26|15.17|15.17|0
1722617700000|2024-08-02 16:55:00|15.21|15.21|15.27|15.27|15.28|15.28|15.19|15.19|0
1722618000000|2024-08-02 17:00:00|15.28|15.28|15.18|15.18|15.3|15.3|15.18|15.18|0
1722618300000|2024-08-02 17:05:00|15.19|15.19|15.18|15.18|15.21|15.21|15.15|15.15|0
1722618600000|2024-08-02 17:10:00|15.17|15.17|15.17|15.17|15.18|15.18|15.14|15.14|0
1722618900000|2024-08-02 17:15:00|15.16|15.16|15.16|15.16|15.18|15.18|15.15|15.15|0
1722619200000|2024-08-02 17:20:00|15.17|15.17|15.15|15.15|15.17|15.17|15.13|15.13|0
1722619500000|2024-08-02 17:25:00|15.14|15.14|15.11|15.11|15.15|15.15|15.1|15.1|0
1722619800000|2024-08-02 17:30:00|15.12|15.12|15.07|15.07|15.13|15.13|15.06|15.06|0
1722620100000|2024-08-02 17:35:00|15.08|15.08|15|15|15.08|15.08|14.99|14.99|0
1722620400000|2024-08-02 17:40:00|14.99|14.99|15.04|15.04|15.05|15.05|14.99|14.99|0
1722620700000|2024-08-02 17:45:00|15.05|15.05|15.04|15.04|15.06|15.06|15.01|15.01|0
1722621000000|2024-08-02 17:50:00|15.03|15.03|15.05|15.05|15.08|15.08|15.01|15.01|0
1722621300000|2024-08-02 17:55:00|15.04|15.04|15.05|15.05|15.07|15.07|15.03|15.03|0
1722621600000|2024-08-02 18:00:00|15.04|15.04|15.03|15.03|15.04|15.04|15|15|0
1722621900000|2024-08-02 18:05:00|15.05|15.05|15.01|15.01|15.05|15.05|15|15|0
1722622200000|2024-08-02 18:10:00|15.02|15.02|14.95|14.95|15.03|15.03|14.95|14.95|0
1722622500000|2024-08-02 18:15:00|14.96|14.96|14.91|14.91|14.96|14.96|14.91|14.91|0
1722622800000|2024-08-02 18:20:00|14.92|14.92|15.01|15.01|15.03|15.03|14.92|14.92|0
1722623100000|2024-08-02 18:25:00|15|15|15.01|15.01|15.03|15.03|15|15|0
1722623400000|2024-08-02 18:30:00|15|15|14.99|14.99|15.05|15.05|14.98|14.98|0
1722623700000|2024-08-02 18:35:00|14.98|14.98|14.92|14.92|14.98|14.98|14.91|14.91|0
1722624000000|2024-08-02 18:40:00|14.94|14.94|14.93|14.93|14.95|14.95|14.92|14.92|0
1722624300000|2024-08-02 18:45:00|14.94|14.94|14.89|14.89|14.94|14.94|14.89|14.89|0
1722624600000|2024-08-02 18:50:00|14.91|14.91|14.92|14.92|14.93|14.93|14.89|14.89|0
1722624900000|2024-08-02 18:55:00|14.93|14.93|14.9|14.9|14.93|14.93|14.89|14.89|0
1722625200000|2024-08-02 19:00:00|14.91|14.91|14.88|14.88|14.95|14.95|14.86|14.86|0
1722625500000|2024-08-02 19:05:00|14.87|14.87|14.82|14.82|14.87|14.87|14.81|14.81|0
1722625800000|2024-08-02 19:10:00|14.81|14.81|14.87|14.87|14.88|14.88|14.78|14.78|0
1722626100000|2024-08-02 19:15:00|14.86|14.86|14.87|14.87|14.88|14.88|14.86|14.86|0
1722626400000|2024-08-02 19:20:00|14.86|14.86|14.9|14.9|14.9|14.9|14.84|14.84|0
1722626700000|2024-08-02 19:25:00|14.91|14.91|14.93|14.93|14.95|14.95|14.89|14.89|0
1722627000000|2024-08-02 19:30:00|14.94|14.94|14.91|14.91|14.95|14.95|14.87|14.87|0
1722627300000|2024-08-02 19:35:00|14.9|14.9|14.85|14.85|14.95|14.95|14.85|14.85|0
1722627600000|2024-08-02 19:40:00|14.84|14.84|14.85|14.85|14.87|14.87|14.82|14.82|0
1722627900000|2024-08-02 19:45:00|14.86|14.86|14.85|14.85|14.88|14.88|14.82|14.82|0
1722628200000|2024-08-02 19:50:00|14.84|14.84|14.86|14.86|14.91|14.91|14.83|14.83|0
1722628500000|2024-08-02 19:55:00|14.87|14.87|14.93|14.93|14.95|14.95|14.87|14.87|0
1722628800000|2024-08-02 20:00:00|14.94|14.94|14.96|14.96|14.99|14.99|14.92|14.92|0
1722844800000|2024-08-05 08:00:00|13.87|13.87|13.45|13.45|13.87|13.87|13.4|13.4|0
1722845100000|2024-08-05 08:05:00|13.58|13.58|13.87|13.87|13.9|13.9|13.58|13.58|0
1722845400000|2024-08-05 08:10:00|13.71|13.71|13.71|13.71|13.98|13.98|13.69|13.69|0
1722845700000|2024-08-05 08:15:00|13.76|13.76|13.76|13.76|13.77|13.77|13.71|13.71|0
1722846000000|2024-08-05 08:20:00|13.72|13.72|13.59|13.59|13.83|13.83|13.59|13.59|0
1722846300000|2024-08-05 08:25:00|13.54|13.54|13.45|13.45|13.67|13.67|13.45|13.45|0
1722846600000|2024-08-05 08:30:00|13.46|13.46|13.59|13.59|13.66|13.66|13.46|13.46|0
1722846900000|2024-08-05 08:35:00|13.62|13.62|13.58|13.58|13.62|13.62|13.55|13.55|0
1722847200000|2024-08-05 08:40:00|13.57|13.57|13.6|13.6|13.66|13.66|13.55|13.55|0
1722847500000|2024-08-05 08:45:00|13.57|13.57|13.5|13.5|13.57|13.57|13.46|13.46|0
1722847800000|2024-08-05 08:50:00|13.47|13.47|13.5|13.5|13.53|13.53|13.45|13.45|0
1722848100000|2024-08-05 08:55:00|13.51|13.51|13.41|13.41|13.51|13.51|13.41|13.41|0
1722848400000|2024-08-05 09:00:00|13.42|13.42|13.71|13.71|13.91|13.91|13.41|13.41|0
1722848700000|2024-08-05 09:05:00|13.77|13.77|13.75|13.75|13.82|13.82|13.75|13.75|0
1722849000000|2024-08-05 09:10:00|13.67|13.67|13.82|13.82|13.87|13.87|13.67|13.67|0
1722849300000|2024-08-05 09:15:00|13.81|13.81|13.82|13.82|13.87|13.87|13.81|13.81|0
1722849600000|2024-08-05 09:20:00|13.83|13.83|13.71|13.71|13.83|13.83|13.71|13.71|0
1722849900000|2024-08-05 09:25:00|13.67|13.67|13.67|13.67|13.7|13.7|13.6|13.6|0
1722850200000|2024-08-05 09:30:00|13.66|13.66|13.66|13.66|13.71|13.71|13.62|13.62|0
1722850500000|2024-08-05 09:35:00|13.65|13.65|13.58|13.58|13.65|13.65|13.58|13.58|0
1722850800000|2024-08-05 09:40:00|13.7|13.7|13.55|13.55|13.71|13.71|13.55|13.55|0
1722851100000|2024-08-05 09:45:00|13.53|13.53|13.54|13.54|13.54|13.54|13.46|13.46|0
1722851400000|2024-08-05 09:50:00|13.55|13.55|13.61|13.61|13.61|13.61|13.51|13.51|0
1722851700000|2024-08-05 09:55:00|13.58|13.58|13.62|13.62|13.62|13.62|13.55|13.55|0
1722852000000|2024-08-05 10:00:00|13.61|13.61|13.58|13.58|13.62|13.62|13.58|13.58|0
1722852300000|2024-08-05 10:05:00|13.59|13.59|13.55|13.55|13.62|13.62|13.55|13.55|0
1722852600000|2024-08-05 10:10:00|13.53|13.53|13.54|13.54|13.59|13.59|13.53|13.53|0
1722852900000|2024-08-05 10:15:00|13.55|13.55|13.53|13.53|13.55|13.55|13.53|13.53|0
1722853200000|2024-08-05 10:20:00|13.6|13.6|13.55|13.55|13.6|13.6|13.52|13.52|0
1722853500000|2024-08-05 10:25:00|13.5|13.5|13.4|13.4|13.5|13.5|13.4|13.4|0
1722853800000|2024-08-05 10:30:00|13.42|13.42|13.39|13.39|13.45|13.45|13.39|13.39|0
1722854100000|2024-08-05 10:35:00|13.4|13.4|13.44|13.44|13.45|13.45|13.4|13.4|0
1722854400000|2024-08-05 10:40:00|13.45|13.45|13.47|13.47|13.47|13.47|13.44|13.44|0
1722854700000|2024-08-05 10:45:00|13.54|13.54|13.48|13.48|13.54|13.54|13.48|13.48|0
1722855000000|2024-08-05 10:50:00|13.52|13.52|13.49|13.49|13.52|13.52|13.49|13.49|0
1722855300000|2024-08-05 10:55:00|13.5|13.5|13.61|13.61|13.61|13.61|13.49|13.49|0
1722855600000|2024-08-05 11:00:00|13.77|13.77|13.67|13.67|13.77|13.77|13.64|13.64|0
1722855900000|2024-08-05 11:05:00|13.65|13.65|13.58|13.58|13.73|13.73|13.55|13.55|0
1722856200000|2024-08-05 11:10:00|13.57|13.57|13.6|13.6|13.66|13.66|13.55|13.55|0
1722856500000|2024-08-05 11:15:00|13.62|13.62|13.42|13.42|13.64|13.64|13.42|13.42|0
1722856800000|2024-08-05 11:20:00|13.48|13.48|13.4|13.4|13.52|13.52|13.39|13.39|0
1722857100000|2024-08-05 11:25:00|13.39|13.39|13.18|13.18|13.44|13.44|13.18|13.18|0
1722857400000|2024-08-05 11:30:00|13.17|13.17|13.15|13.15|13.19|13.19|13.03|13.03|0
1722857700000|2024-08-05 11:35:00|13.08|13.08|13.23|13.23|13.23|13.23|13.08|13.08|0
1722858000000|2024-08-05 11:40:00|13.2|13.2|13.23|13.23|13.3|13.3|13.17|13.17|0
1722858300000|2024-08-05 11:45:00|13.2|13.2|13.24|13.24|13.29|13.29|13.2|13.2|0
1722858600000|2024-08-05 11:50:00|13.21|13.21|13.2|13.2|13.24|13.24|13.17|13.17|0
1722858900000|2024-08-05 11:55:00|13.17|13.17|13.13|13.13|13.2|13.2|13.13|13.13|0
1722859200000|2024-08-05 12:00:00|13.14|13.14|13.1|13.1|13.52|13.52|13.1|13.1|0
1722859500000|2024-08-05 12:05:00|13.12|13.12|13.04|13.04|13.12|13.12|13.04|13.04|0
1722859800000|2024-08-05 12:10:00|13.08|13.08|12.97|12.97|13.09|13.09|12.97|12.97|0
1722860100000|2024-08-05 12:15:00|12.98|12.98|12.7|12.7|12.99|12.99|12.7|12.7|0
1722860400000|2024-08-05 12:20:00|12.74|12.74|12.66|12.66|12.74|12.74|12.54|12.54|0
1722860700000|2024-08-05 12:25:00|12.62|12.62|12.68|12.68|12.79|12.79|12.56|12.56|0
1722861000000|2024-08-05 12:30:00|12.65|12.65|12.56|12.56|12.67|12.67|12.55|12.55|0
1722861300000|2024-08-05 12:35:00|12.58|12.58|12.79|12.79|12.85|12.85|12.58|12.58|0
1722861600000|2024-08-05 12:40:00|12.82|12.82|12.95|12.95|12.96|12.96|12.8|12.8|0
1722861900000|2024-08-05 12:45:00|12.73|12.73|12.38|12.38|12.73|12.73|12.34|12.34|0
1722862200000|2024-08-05 12:50:00|12.43|12.43|12.42|12.42|12.43|12.43|12.22|12.22|0
1722862500000|2024-08-05 12:55:00|12.41|12.41|12.45|12.45|12.47|12.47|12.32|12.32|0
1722862800000|2024-08-05 13:00:00|12.55|12.55|12.65|12.65|12.65|12.65|12.46|12.46|0
1722863100000|2024-08-05 13:05:00|12.61|12.61|12.49|12.49|12.7|12.7|12.49|12.49|0
1722863400000|2024-08-05 13:10:00|12.48|12.48|12.58|12.58|12.61|12.61|12.48|12.48|0
1722863700000|2024-08-05 13:15:00|12.54|12.54|12.49|12.49|12.54|12.54|12.43|12.43|0
1722864000000|2024-08-05 13:20:00|12.5|12.5|12.49|12.49|12.54|12.54|12.38|12.38|0
1722864300000|2024-08-05 13:25:00|12.44|12.44|12.29|12.29|12.49|12.49|12.28|12.28|0
1722864600000|2024-08-05 13:30:00|12.24|12.24|11.95|11.95|12.24|12.24|11.71|11.71|0
1722864900000|2024-08-05 13:35:00|12|12|12.27|12.27|12.27|12.27|11.94|11.94|0
1722865200000|2024-08-05 13:40:00|12.29|12.29|12.43|12.43|12.46|12.46|12.08|12.08|0
1722865500000|2024-08-05 13:45:00|12.51|12.51|12.64|12.64|12.7|12.7|12.49|12.49|0
1722865800000|2024-08-05 13:50:00|12.56|12.56|12.23|12.23|12.56|12.56|12.22|12.22|0
1722866100000|2024-08-05 13:55:00|12.22|12.22|12.3|12.3|12.35|12.35|12.15|12.15|0
1722866400000|2024-08-05 14:00:00|12.29|12.29|12.66|12.66|12.75|12.75|12.29|12.29|0
1722866700000|2024-08-05 14:05:00|12.64|12.64|12.51|12.51|12.73|12.73|12.49|12.49|0
1722867000000|2024-08-05 14:10:00|12.54|12.54|12.64|12.64|12.64|12.64|12.43|12.43|0
1722867300000|2024-08-05 14:15:00|12.63|12.63|12.74|12.74|12.74|12.74|12.6|12.6|0
1722867600000|2024-08-05 14:20:00|12.7|12.7|12.84|12.84|12.84|12.84|12.68|12.68|0
1722867900000|2024-08-05 14:25:00|12.81|12.81|12.53|12.53|12.84|12.84|12.52|12.52|0
1722868200000|2024-08-05 14:30:00|12.54|12.54|12.94|12.94|12.95|12.95|12.54|12.54|0
1722868500000|2024-08-05 14:35:00|12.93|12.93|13.03|13.03|13.06|13.06|12.92|12.92|0
1722868800000|2024-08-05 14:40:00|12.99|12.99|12.96|12.96|13.06|13.06|12.95|12.95|0
1722869100000|2024-08-05 14:45:00|12.97|12.97|13.03|13.03|13.07|13.07|12.93|12.93|0
1722869400000|2024-08-05 14:50:00|13.02|13.02|13.11|13.11|13.15|13.15|12.97|12.97|0
1722869700000|2024-08-05 14:55:00|13.1|13.1|13.09|13.09|13.13|13.13|13.01|13.01|0
1722870000000|2024-08-05 15:00:00|13.08|13.08|13.04|13.04|13.09|13.09|12.98|12.98|0
1722870300000|2024-08-05 15:05:00|13.03|13.03|13.23|13.23|13.26|13.26|13.03|13.03|0
1722870600000|2024-08-05 15:10:00|13.25|13.25|13.35|13.35|13.37|13.37|13.24|13.24|0
1722870900000|2024-08-05 15:15:00|13.34|13.34|13.32|13.32|13.39|13.39|13.3|13.3|0
1722871200000|2024-08-05 15:20:00|13.33|13.33|13.42|13.42|13.45|13.45|13.31|13.31|0
1722871500000|2024-08-05 15:25:00|13.39|13.39|13.43|13.43|13.5|13.5|13.39|13.39|0
1722871800000|2024-08-05 15:30:00|13.42|13.42|13.47|13.47|13.51|13.51|13.42|13.42|0
1722872100000|2024-08-05 15:35:00|13.46|13.46|13.65|13.65|13.65|13.65|13.44|13.44|0
1722872400000|2024-08-05 15:40:00|13.64|13.64|13.56|13.56|13.64|13.64|13.52|13.52|0
1722872700000|2024-08-05 15:45:00|13.55|13.55|13.6|13.6|13.66|13.66|13.55|13.55|0
1722873000000|2024-08-05 15:50:00|13.63|13.63|13.59|13.59|13.64|13.64|13.56|13.56|0
1722873300000|2024-08-05 15:55:00|13.6|13.6|13.65|13.65|13.65|13.65|13.52|13.52|0
1722873600000|2024-08-05 16:00:00|13.64|13.64|13.64|13.64|13.71|13.71|13.57|13.57|0
1722873900000|2024-08-05 16:05:00|13.65|13.65|13.71|13.71|13.72|13.72|13.6|13.6|0
1722874200000|2024-08-05 16:10:00|13.72|13.72|13.69|13.69|13.75|13.75|13.65|13.65|0
1722874500000|2024-08-05 16:15:00|13.68|13.68|13.77|13.77|13.79|13.79|13.67|13.67|0
1722874800000|2024-08-05 16:20:00|13.78|13.78|13.86|13.86|13.86|13.86|13.71|13.71|0
1722875100000|2024-08-05 16:25:00|13.85|13.85|13.91|13.91|13.92|13.92|13.83|13.83|0
1722875400000|2024-08-05 16:30:00|13.9|13.9|13.78|13.78|13.91|13.91|13.76|13.76|0
1722875700000|2024-08-05 16:35:00|13.77|13.77|13.72|13.72|13.77|13.77|13.66|13.66|0
1722876000000|2024-08-05 16:40:00|13.73|13.73|13.73|13.73|13.76|13.76|13.71|13.71|0
1722876300000|2024-08-05 16:45:00|13.72|13.72|13.69|13.69|13.72|13.72|13.65|13.65|0
1722876600000|2024-08-05 16:50:00|13.7|13.7|13.65|13.65|13.73|13.73|13.65|13.65|0
1722876900000|2024-08-05 16:55:00|13.66|13.66|13.66|13.66|13.66|13.66|13.6|13.6|0
1722877200000|2024-08-05 17:00:00|13.65|13.65|13.72|13.72|13.72|13.72|13.65|13.65|0
1722877500000|2024-08-05 17:05:00|13.73|13.73|13.79|13.79|13.81|13.81|13.71|13.71|0
1722877800000|2024-08-05 17:10:00|13.78|13.78|13.79|13.79|13.81|13.81|13.78|13.78|0
1722878100000|2024-08-05 17:15:00|13.8|13.8|13.82|13.82|13.85|13.85|13.8|13.8|0
1722878400000|2024-08-05 17:20:00|13.81|13.81|13.81|13.81|13.87|13.87|13.81|13.81|0
1722878700000|2024-08-05 17:25:00|13.83|13.83|13.86|13.86|13.86|13.86|13.82|13.82|0
1722879000000|2024-08-05 17:30:00|13.81|13.81|13.92|13.92|13.92|13.92|13.81|13.81|0
1722879300000|2024-08-05 17:35:00|13.91|13.91|13.92|13.92|13.94|13.94|13.88|13.88|0
1722879600000|2024-08-05 17:40:00|13.91|13.91|13.96|13.96|13.97|13.97|13.91|13.91|0
1722879900000|2024-08-05 17:45:00|13.97|13.97|13.93|13.93|13.97|13.97|13.92|13.92|0
1722880200000|2024-08-05 17:50:00|13.92|13.92|13.91|13.91|13.96|13.96|13.91|13.91|0
1722880500000|2024-08-05 17:55:00|13.93|13.93|13.79|13.79|13.94|13.94|13.79|13.79|0
1722880800000|2024-08-05 18:00:00|13.78|13.78|13.68|13.68|13.78|13.78|13.68|13.68|0
1722881100000|2024-08-05 18:05:00|13.67|13.67|13.71|13.71|13.75|13.75|13.67|13.67|0
1722881400000|2024-08-05 18:10:00|13.72|13.72|13.69|13.69|13.75|13.75|13.68|13.68|0
1722881700000|2024-08-05 18:15:00|13.68|13.68|13.73|13.73|13.75|13.75|13.68|13.68|0
1722882000000|2024-08-05 18:20:00|13.74|13.74|13.66|13.66|13.75|13.75|13.66|13.66|0
1722882300000|2024-08-05 18:25:00|13.65|13.65|13.75|13.75|13.75|13.75|13.65|13.65|0
1722882600000|2024-08-05 18:30:00|13.74|13.74|13.78|13.78|13.81|13.81|13.74|13.74|0
1722882900000|2024-08-05 18:35:00|13.77|13.77|13.73|13.73|13.81|13.81|13.73|13.73|0
1722883200000|2024-08-05 18:40:00|13.76|13.76|13.67|13.67|13.76|13.76|13.67|13.67|0
1722883500000|2024-08-05 18:45:00|13.66|13.66|13.62|13.62|13.7|13.7|13.62|13.62|0
1722883800000|2024-08-05 18:50:00|13.64|13.64|13.7|13.7|13.72|13.72|13.63|13.63|0
1722884100000|2024-08-05 18:55:00|13.69|13.69|13.58|13.58|13.69|13.69|13.56|13.56|0
1722884400000|2024-08-05 19:00:00|13.59|13.59|13.64|13.64|13.68|13.68|13.57|13.57|0
1722884700000|2024-08-05 19:05:00|13.65|13.65|13.6|13.6|13.65|13.65|13.58|13.58|0
1722885000000|2024-08-05 19:10:00|13.61|13.61|13.6|13.6|13.64|13.64|13.6|13.6|0
1722885300000|2024-08-05 19:15:00|13.59|13.59|13.58|13.58|13.59|13.59|13.54|13.54|0
1722885600000|2024-08-05 19:20:00|13.59|13.59|13.65|13.65|13.65|13.65|13.59|13.59|0
1722885900000|2024-08-05 19:25:00|13.66|13.66|13.71|13.71|13.71|13.71|13.63|13.63|0
1722886200000|2024-08-05 19:30:00|13.72|13.72|13.68|13.68|13.75|13.75|13.65|13.65|0
1722886500000|2024-08-05 19:35:00|13.69|13.69|13.66|13.66|13.71|13.71|13.66|13.66|0
1722886800000|2024-08-05 19:40:00|13.67|13.67|13.62|13.62|13.68|13.68|13.61|13.61|0
1722887100000|2024-08-05 19:45:00|13.61|13.61|13.62|13.62|13.63|13.63|13.59|13.59|0
1722887400000|2024-08-05 19:50:00|13.63|13.63|13.61|13.61|13.69|13.69|13.59|13.59|0
1722887700000|2024-08-05 19:55:00|13.6|13.6|13.72|13.72|13.72|13.72|13.59|13.59|0
1722888000000|2024-08-05 20:00:00|13.73|13.73|13.75|13.75|13.75|13.75|13.72|13.72|0
1722888300000|2024-08-05 20:05:00|13.74|13.74|13.8|13.8|13.8|13.8|13.74|13.74|0
1722888600000|2024-08-05 20:10:00|13.81|13.81|13.81|13.81|13.85|13.85|13.79|13.79|0
1722888900000|2024-08-05 20:15:00|13.8|13.8|13.8|13.8|13.8|13.8|13.8|13.8|0
1722889500000|2024-08-05 20:25:00|13.82|13.82|13.83|13.83|13.83|13.83|13.82|13.82|0
1722889800000|2024-08-05 20:30:00|13.86|13.86|13.86|13.86|13.87|13.87|13.85|13.85|0
1722890100000|2024-08-05 20:35:00|13.85|13.85|13.84|13.84|13.89|13.89|13.81|13.81|0
1722890400000|2024-08-05 20:40:00|13.85|13.85|13.85|13.85|13.88|13.88|13.85|13.85|0
1722890700000|2024-08-05 20:45:00|13.86|13.86|13.86|13.86|13.86|13.86|13.86|13.86|0
1722891000000|2024-08-05 20:50:00|13.85|13.85|13.86|13.86|13.86|13.86|13.85|13.85|0
1722891300000|2024-08-05 20:55:00|13.85|13.85|13.86|13.86|13.86|13.86|13.83|13.83|0
1722891600000|2024-08-05 21:00:00|13.85|13.85|13.84|13.84|13.86|13.86|13.84|13.84|0
1722891900000|2024-08-05 21:05:00|13.86|13.86|13.84|13.84|13.86|13.86|13.83|13.83|0
1722892200000|2024-08-05 21:10:00|13.85|13.85|13.86|13.86|13.86|13.86|13.85|13.85|0
1722892500000|2024-08-05 21:15:00|13.85|13.85|13.89|13.89|13.89|13.89|13.85|13.85|0
1722893100000|2024-08-05 21:25:00|13.91|13.91|13.91|13.91|13.91|13.91|13.87|13.87|0
1722893400000|2024-08-05 21:30:00|13.86|13.86|13.87|13.87|13.87|13.87|13.86|13.86|0
1722893700000|2024-08-05 21:35:00|13.88|13.88|13.86|13.86|13.89|13.89|13.83|13.83|0
1722894000000|2024-08-05 21:40:00|13.87|13.87|13.86|13.86|13.88|13.88|13.86|13.86|0
1722894600000|2024-08-05 21:50:00|13.92|13.92|14.08|14.08|14.08|14.08|13.92|13.92|0
1722894900000|2024-08-05 21:55:00|14.12|14.12|14.11|14.11|14.13|14.13|14.04|14.04|0
1722895200000|2024-08-05 22:00:00|14.1|14.1|14.18|14.18|14.21|14.21|14.1|14.1|0
1722895500000|2024-08-05 22:05:00|14.16|14.16|14.19|14.19|14.19|14.19|14.13|14.13|0
1722895800000|2024-08-05 22:10:00|14.16|14.16|14.21|14.21|14.21|14.21|14.16|14.16|0
1722896100000|2024-08-05 22:15:00|14.2|14.2|14.21|14.21|14.21|14.21|14.2|14.2|0
1722896400000|2024-08-05 22:20:00|14.2|14.2|14.2|14.2|14.21|14.21|14.16|14.16|0
1722896700000|2024-08-05 22:25:00|14.21|14.21|14.21|14.21|14.26|14.26|14.21|14.21|0
1722897000000|2024-08-05 22:30:00|14.24|14.24|14.41|14.41|14.42|14.42|14.24|14.24|0
1722897300000|2024-08-05 22:35:00|14.42|14.42|14.38|14.38|14.42|14.42|14.37|14.37|0
1722897600000|2024-08-05 22:40:00|14.37|14.37|14.38|14.38|14.38|14.38|14.37|14.37|0
1722897900000|2024-08-05 22:45:00|14.37|14.37|14.27|14.27|14.37|14.37|14.27|14.27|0
1722898200000|2024-08-05 22:50:00|14.29|14.29|14.11|14.11|14.34|14.34|14.1|14.1|0
1722898500000|2024-08-05 22:55:00|14.13|14.13|14.13|14.13|14.17|14.17|14.09|14.09|0
1722898800000|2024-08-05 23:00:00|14.16|14.16|14.18|14.18|14.2|14.2|14.16|14.16|0
1722899100000|2024-08-05 23:05:00|14.2|14.2|14.26|14.26|14.26|14.26|14.2|14.2|0
1722899400000|2024-08-05 23:10:00|14.25|14.25|14.22|14.22|14.27|14.27|14.21|14.21|0
1722899700000|2024-08-05 23:15:00|14.21|14.21|14.25|14.25|14.25|14.25|14.21|14.21|0
1722900000000|2024-08-05 23:20:00|14.26|14.26|14.27|14.27|14.27|14.27|14.21|14.21|0
1722900300000|2024-08-05 23:25:00|14.28|14.28|14.34|14.34|14.35|14.35|14.28|14.28|0
1722900600000|2024-08-05 23:30:00|14.33|14.33|14.32|14.32|14.35|14.35|14.27|14.27|0
1722900900000|2024-08-05 23:35:00|14.28|14.28|14.28|14.28|14.33|14.33|14.28|14.28|0
1722901200000|2024-08-05 23:40:00|14.33|14.33|14.33|14.33|14.35|14.35|14.33|14.33|0
1722901500000|2024-08-05 23:45:00|14.36|14.36|14.42|14.42|14.42|14.42|14.36|14.36|0
1722901800000|2024-08-05 23:50:00|14.46|14.46|14.54|14.54|14.57|14.57|14.46|14.46|0
1722902100000|2024-08-05 23:55:00|14.57|14.57|14.62|14.62|14.66|14.66|14.52|14.52|0
1722931200000|2024-08-06 08:00:00|15|15|14.62|14.62|15.03|15.03|14.62|14.62|0
1722931500000|2024-08-06 08:05:00|14.61|14.61|14.57|14.57|14.72|14.72|14.47|14.47|0
1722931800000|2024-08-06 08:10:00|14.59|14.59|14.45|14.45|14.59|14.59|14.42|14.42|0
1722932100000|2024-08-06 08:15:00|14.37|14.37|14.38|14.38|14.42|14.42|14.37|14.37|0
1722932400000|2024-08-06 08:20:00|14.41|14.41|14.54|14.54|14.55|14.55|14.41|14.41|0
1722932700000|2024-08-06 08:25:00|14.55|14.55|14.59|14.59|14.61|14.61|14.5|14.5|0
1722933000000|2024-08-06 08:30:00|14.58|14.58|14.52|14.52|14.59|14.59|14.47|14.47|0
1722933300000|2024-08-06 08:35:00|14.53|14.53|14.51|14.51|14.53|14.53|14.48|14.48|0
1722933600000|2024-08-06 08:40:00|14.52|14.52|14.48|14.48|14.52|14.52|14.48|14.48|0
1722933900000|2024-08-06 08:45:00|14.49|14.49|14.54|14.54|14.77|14.77|14.49|14.49|0
1722934200000|2024-08-06 08:50:00|14.67|14.67|14.73|14.73|14.74|14.74|14.63|14.63|0
1722934500000|2024-08-06 08:55:00|14.72|14.72|14.67|14.67|14.75|14.75|14.56|14.56|0
1722934800000|2024-08-06 09:00:00|14.63|14.63|14.46|14.46|14.63|14.63|14.46|14.46|0
1722935100000|2024-08-06 09:05:00|14.42|14.42|14.27|14.27|14.44|14.44|14.27|14.27|0
1722935400000|2024-08-06 09:10:00|14.29|14.29|14.28|14.28|14.37|14.37|14.25|14.25|0
1722935700000|2024-08-06 09:15:00|14.35|14.35|14.23|14.23|14.35|14.35|14.21|14.21|0
1722936000000|2024-08-06 09:20:00|14.25|14.25|14.24|14.24|14.25|14.25|14.24|14.24|0
1722936300000|2024-08-06 09:25:00|14.23|14.23|14.24|14.24|14.27|14.27|14.23|14.23|0
1722936600000|2024-08-06 09:30:00|14.25|14.25|14.2|14.2|14.25|14.25|14.2|14.2|0
1722936900000|2024-08-06 09:35:00|14.19|14.19|14.23|14.23|14.23|14.23|14.08|14.08|0
1722937200000|2024-08-06 09:40:00|14.18|14.18|14.18|14.18|14.2|14.2|14.18|14.18|0
1722937500000|2024-08-06 09:45:00|14.21|14.21|14.24|14.24|14.25|14.25|14.17|14.17|0
1722937800000|2024-08-06 09:50:00|14.23|14.23|14.28|14.28|14.3|14.3|14.22|14.22|0
1722938100000|2024-08-06 09:55:00|14.23|14.23|14.32|14.32|14.32|14.32|14.23|14.23|0
1722938400000|2024-08-06 10:00:00|14.26|14.26|14.32|14.32|14.32|14.32|14.26|14.26|0
1722938700000|2024-08-06 10:05:00|14.27|14.27|14.31|14.31|14.31|14.31|14.27|14.27|0
1722939300000|2024-08-06 10:15:00|14.33|14.33|14.29|14.29|14.34|14.34|14.29|14.29|0
1722939600000|2024-08-06 10:20:00|14.27|14.27|14.32|14.32|14.34|14.34|14.27|14.27|0
1722939900000|2024-08-06 10:25:00|14.34|14.34|14.37|14.37|14.37|14.37|14.29|14.29|0
1722940200000|2024-08-06 10:30:00|14.38|14.38|14.42|14.42|14.43|14.43|14.38|14.38|0
1722940500000|2024-08-06 10:35:00|14.38|14.38|14.4|14.4|14.41|14.41|14.37|14.37|0
1722940800000|2024-08-06 10:40:00|14.37|14.37|14.4|14.4|14.4|14.4|14.34|14.34|0
1722941100000|2024-08-06 10:45:00|14.39|14.39|14.37|14.37|14.39|14.39|14.37|14.37|0
1722941400000|2024-08-06 10:50:00|14.4|14.4|14.42|14.42|14.42|14.42|14.37|14.37|0
1722941700000|2024-08-06 10:55:00|14.41|14.41|14.43|14.43|14.43|14.43|14.39|14.39|0
1722942000000|2024-08-06 11:00:00|14.45|14.45|14.62|14.62|14.7|14.7|14.45|14.45|0
1722942300000|2024-08-06 11:05:00|14.52|14.52|14.52|14.52|14.54|14.54|14.44|14.44|0
1722942600000|2024-08-06 11:10:00|14.47|14.47|14.4|14.4|14.53|14.53|14.39|14.39|0
1722942900000|2024-08-06 11:15:00|14.48|14.48|14.49|14.49|14.49|14.49|14.48|14.48|0
1722943200000|2024-08-06 11:20:00|14.46|14.46|14.37|14.37|14.46|14.46|14.37|14.37|0
1722943500000|2024-08-06 11:25:00|14.36|14.36|14.36|14.36|14.37|14.37|14.36|14.36|0
1722943800000|2024-08-06 11:30:00|14.37|14.37|14.38|14.38|14.39|14.39|14.37|14.37|0
1722944100000|2024-08-06 11:35:00|14.37|14.37|14.34|14.34|14.37|14.37|14.33|14.33|0
1722944400000|2024-08-06 11:40:00|14.33|14.33|14.3|14.3|14.33|14.33|14.29|14.29|0
1722944700000|2024-08-06 11:45:00|14.32|14.32|14.32|14.32|14.32|14.32|14.3|14.3|0
1722945000000|2024-08-06 11:50:00|14.29|14.29|14.36|14.36|14.38|14.38|14.28|14.28|0
1722945300000|2024-08-06 11:55:00|14.39|14.39|14.52|14.52|14.52|14.52|14.39|14.39|0
1722945600000|2024-08-06 12:00:00|14.53|14.53|14.52|14.52|14.98|14.98|14.5|14.5|0
1722945900000|2024-08-06 12:05:00|14.53|14.53|14.47|14.47|14.53|14.53|14.47|14.47|0
1722946200000|2024-08-06 12:10:00|14.5|14.5|14.5|14.5|14.5|14.5|14.47|14.47|0
1722946500000|2024-08-06 12:15:00|14.52|14.52|14.51|14.51|14.52|14.52|14.5|14.5|0
1722946800000|2024-08-06 12:20:00|14.5|14.5|14.47|14.47|14.52|14.52|14.47|14.47|0
1722947100000|2024-08-06 12:25:00|14.52|14.52|14.52|14.52|14.53|14.53|14.5|14.5|0
1722947400000|2024-08-06 12:30:00|14.5|14.5|14.37|14.37|14.52|14.52|14.37|14.37|0
1722947700000|2024-08-06 12:35:00|14.38|14.38|14.28|14.28|14.38|14.38|14.27|14.27|0
1722948000000|2024-08-06 12:40:00|14.27|14.27|14.46|14.46|14.46|14.46|14.27|14.27|0
1722948300000|2024-08-06 12:45:00|14.32|14.32|14.28|14.28|14.32|14.32|14.25|14.25|0
1722948600000|2024-08-06 12:50:00|14.31|14.31|14.35|14.35|14.35|14.35|14.29|14.29|0
1722948900000|2024-08-06 12:55:00|14.34|14.34|14.33|14.33|14.34|14.34|14.28|14.28|0
1722949200000|2024-08-06 13:00:00|14.35|14.35|14.33|14.33|14.35|14.35|14.27|14.27|0
1722949500000|2024-08-06 13:05:00|14.34|14.34|14.31|14.31|14.34|14.34|14.28|14.28|0
1722949800000|2024-08-06 13:10:00|14.32|14.32|14.32|14.32|14.33|14.33|14.32|14.32|0
1722950100000|2024-08-06 13:15:00|14.33|14.33|14.37|14.37|14.37|14.37|14.33|14.33|0
1722950400000|2024-08-06 13:20:00|14.35|14.35|14.16|14.16|14.35|14.35|14.16|14.16|0
1722950700000|2024-08-06 13:25:00|14.17|14.17|14.25|14.25|14.3|14.3|14.13|14.13|0
1722951000000|2024-08-06 13:30:00|14.23|14.23|13.7|13.7|14.23|14.23|13.69|13.69|0
1722951300000|2024-08-06 13:35:00|13.71|13.71|13.77|13.77|13.77|13.77|13.59|13.59|0
1722951600000|2024-08-06 13:40:00|13.74|13.74|13.63|13.63|13.77|13.77|13.58|13.58|0
1722951900000|2024-08-06 13:45:00|13.64|13.64|13.88|13.88|13.88|13.88|13.59|13.59|0
1722952200000|2024-08-06 13:50:00|13.91|13.91|14.03|14.03|14.03|14.03|13.85|13.85|0
1722952500000|2024-08-06 13:55:00|14.02|14.02|14.06|14.06|14.11|14.11|14.01|14.01|0
1722952800000|2024-08-06 14:00:00|14.01|14.01|13.99|13.99|14.03|14.03|13.96|13.96|0
1722953100000|2024-08-06 14:05:00|14|14|14.11|14.11|14.16|14.16|13.98|13.98|0
1722953400000|2024-08-06 14:10:00|14.12|14.12|14.02|14.02|14.12|14.12|13.99|13.99|0
1722953700000|2024-08-06 14:15:00|14.06|14.06|14.17|14.17|14.18|14.18|14.01|14.01|0
1722954000000|2024-08-06 14:20:00|14.18|14.18|14.18|14.18|14.2|14.2|14.13|14.13|0
1722954300000|2024-08-06 14:25:00|14.17|14.17|14.11|14.11|14.18|14.18|14.09|14.09|0
1722954600000|2024-08-06 14:30:00|14.12|14.12|14.16|14.16|14.18|14.18|14.08|14.08|0
1722954900000|2024-08-06 14:35:00|14.17|14.17|14.2|14.2|14.24|14.24|14.16|14.16|0
1722955200000|2024-08-06 14:40:00|14.21|14.21|14.24|14.24|14.26|14.26|14.19|14.19|0
1722955500000|2024-08-06 14:45:00|14.23|14.23|14.32|14.32|14.35|14.35|14.23|14.23|0
1722955800000|2024-08-06 14:50:00|14.29|14.29|14.24|14.24|14.3|14.3|14.24|14.24|0
1722956100000|2024-08-06 14:55:00|14.22|14.22|14.17|14.17|14.23|14.23|14.14|14.14|0
1722956400000|2024-08-06 15:00:00|14.16|14.16|14.18|14.18|14.2|14.2|14.16|14.16|0
1722956700000|2024-08-06 15:05:00|14.19|14.19|14.22|14.22|14.24|14.24|14.18|14.18|0
1722957000000|2024-08-06 15:10:00|14.23|14.23|14.19|14.19|14.23|14.23|14.18|14.18|0
1722957300000|2024-08-06 15:15:00|14.18|14.18|14.17|14.17|14.2|14.2|14.12|14.12|0
1722957600000|2024-08-06 15:20:00|14.18|14.18|14.19|14.19|14.23|14.23|14.17|14.17|0
1722957900000|2024-08-06 15:25:00|14.17|14.17|14.06|14.06|14.18|14.18|14.06|14.06|0
1722958200000|2024-08-06 15:30:00|14.07|14.07|14.17|14.17|14.17|14.17|14.06|14.06|0
1722958500000|2024-08-06 15:35:00|14.18|14.18|14.15|14.15|14.18|14.18|14.1|14.1|0
1722958800000|2024-08-06 15:40:00|14.16|14.16|14.17|14.17|14.17|14.17|14.13|14.13|0
1722959100000|2024-08-06 15:45:00|14.18|14.18|14.27|14.27|14.27|14.27|14.15|14.15|0
1722959400000|2024-08-06 15:50:00|14.28|14.28|14.29|14.29|14.33|14.33|14.25|14.25|0
1722959700000|2024-08-06 15:55:00|14.28|14.28|14.36|14.36|14.37|14.37|14.28|14.28|0
1722960000000|2024-08-06 16:00:00|14.37|14.37|14.32|14.32|14.4|14.4|14.29|14.29|0
1722960300000|2024-08-06 16:05:00|14.3|14.3|14.3|14.3|14.32|14.32|14.28|14.28|0
1722960600000|2024-08-06 16:10:00|14.31|14.31|14.42|14.42|14.42|14.42|14.31|14.31|0
1722960900000|2024-08-06 16:15:00|14.41|14.41|14.38|14.38|14.42|14.42|14.37|14.37|0
1722961200000|2024-08-06 16:20:00|14.37|14.37|14.37|14.37|14.39|14.39|14.34|14.34|0
1722961500000|2024-08-06 16:25:00|14.36|14.36|14.34|14.34|14.36|14.36|14.32|14.32|0
1722961800000|2024-08-06 16:30:00|14.33|14.33|14.34|14.34|14.34|14.34|14.3|14.3|0
1722962100000|2024-08-06 16:35:00|14.35|14.35|14.32|14.32|14.35|14.35|14.27|14.27|0
1722962400000|2024-08-06 16:40:00|14.33|14.33|14.32|14.32|14.35|14.35|14.32|14.32|0
1722962700000|2024-08-06 16:45:00|14.34|14.34|14.36|14.36|14.38|14.38|14.34|14.34|0
1722963000000|2024-08-06 16:50:00|14.37|14.37|14.42|14.42|14.43|14.43|14.37|14.37|0
1722963300000|2024-08-06 16:55:00|14.43|14.43|14.4|14.4|14.44|14.44|14.4|14.4|0
1722963600000|2024-08-06 17:00:00|14.41|14.41|14.42|14.42|14.44|14.44|14.39|14.39|0
1722963900000|2024-08-06 17:05:00|14.41|14.41|14.4|14.4|14.43|14.43|14.4|14.4|0
1722964200000|2024-08-06 17:10:00|14.39|14.39|14.42|14.42|14.45|14.45|14.37|14.37|0
1722964500000|2024-08-06 17:15:00|14.41|14.41|14.42|14.42|14.43|14.43|14.4|14.4|0
1722964800000|2024-08-06 17:20:00|14.41|14.41|14.38|14.38|14.43|14.43|14.36|14.36|0
1722965100000|2024-08-06 17:25:00|14.39|14.39|14.45|14.45|14.45|14.45|14.38|14.38|0
1722965400000|2024-08-06 17:30:00|14.46|14.46|14.39|14.39|14.47|14.47|14.39|14.39|0
1722965700000|2024-08-06 17:35:00|14.38|14.38|14.42|14.42|14.45|14.45|14.37|14.37|0
1722966000000|2024-08-06 17:40:00|14.43|14.43|14.35|14.35|14.44|14.44|14.35|14.35|0
1722966300000|2024-08-06 17:45:00|14.34|14.34|14.4|14.4|14.4|14.4|14.33|14.33|0
1722966600000|2024-08-06 17:50:00|14.42|14.42|14.44|14.44|14.45|14.45|14.39|14.39|0
1722966900000|2024-08-06 17:55:00|14.45|14.45|14.4|14.4|14.45|14.45|14.39|14.39|0
1722967200000|2024-08-06 18:00:00|14.41|14.41|14.44|14.44|14.44|14.44|14.39|14.39|0
1722967500000|2024-08-06 18:05:00|14.43|14.43|14.41|14.41|14.43|14.43|14.37|14.37|0
1722967800000|2024-08-06 18:10:00|14.4|14.4|14.52|14.52|14.52|14.52|14.4|14.4|0
1722968100000|2024-08-06 18:15:00|14.53|14.53|14.57|14.57|14.58|14.58|14.53|14.53|0
1722968400000|2024-08-06 18:20:00|14.58|14.58|14.6|14.6|14.62|14.62|14.57|14.57|0
1722968700000|2024-08-06 18:25:00|14.59|14.59|14.61|14.61|14.62|14.62|14.58|14.58|0
1722969000000|2024-08-06 18:30:00|14.6|14.6|14.6|14.6|14.61|14.61|14.57|14.57|0
1722969300000|2024-08-06 18:35:00|14.59|14.59|14.6|14.6|14.6|14.6|14.57|14.57|0
1722969600000|2024-08-06 18:40:00|14.59|14.59|14.57|14.57|14.6|14.6|14.55|14.55|0
1722969900000|2024-08-06 18:45:00|14.56|14.56|14.61|14.61|14.62|14.62|14.56|14.56|0
1722970200000|2024-08-06 18:50:00|14.62|14.62|14.62|14.62|14.64|14.64|14.6|14.6|0
1722970500000|2024-08-06 18:55:00|14.63|14.63|14.53|14.53|14.63|14.63|14.52|14.52|0
1722970800000|2024-08-06 19:00:00|14.52|14.52|14.44|14.44|14.52|14.52|14.44|14.44|0
1722971100000|2024-08-06 19:05:00|14.47|14.47|14.44|14.44|14.47|14.47|14.4|14.4|0
1722971400000|2024-08-06 19:10:00|14.45|14.45|14.48|14.48|14.5|14.5|14.45|14.45|0
1722971700000|2024-08-06 19:15:00|14.47|14.47|14.45|14.45|14.47|14.47|14.41|14.41|0
1722972000000|2024-08-06 19:20:00|14.47|14.47|14.54|14.54|14.54|14.54|14.44|14.44|0
1722972300000|2024-08-06 19:25:00|14.55|14.55|14.53|14.53|14.55|14.55|14.49|14.49|0
1722972600000|2024-08-06 19:30:00|14.54|14.54|14.52|14.52|14.57|14.57|14.51|14.51|0
1722972900000|2024-08-06 19:35:00|14.51|14.51|14.51|14.51|14.55|14.55|14.5|14.5|0
1722973200000|2024-08-06 19:40:00|14.52|14.52|14.55|14.55|14.56|14.56|14.51|14.51|0
1722973500000|2024-08-06 19:45:00|14.54|14.54|14.55|14.55|14.58|14.58|14.54|14.54|0
1722973800000|2024-08-06 19:50:00|14.54|14.54|14.46|14.46|14.59|14.59|14.46|14.46|0
1722974100000|2024-08-06 19:55:00|14.45|14.45|14.37|14.37|14.45|14.45|14.37|14.37|0
1722974400000|2024-08-06 20:00:00|14.41|14.41|14.42|14.42|14.45|14.45|14.4|14.4|0
1722974700000|2024-08-06 20:05:00|14.43|14.43|14.45|14.45|14.45|14.45|14.42|14.42|0
1722975000000|2024-08-06 20:10:00|14.43|14.43|14.44|14.44|14.44|14.44|14.42|14.42|0
1722975300000|2024-08-06 20:15:00|14.42|14.42|14.44|14.44|14.44|14.44|14.42|14.42|0
1722975600000|2024-08-06 20:20:00|14.48|14.48|14.54|14.54|14.58|14.58|14.47|14.47|0
1722975900000|2024-08-06 20:25:00|14.53|14.53|14.52|14.52|14.53|14.53|14.51|14.51|0
1722976200000|2024-08-06 20:30:00|14.47|14.47|14.57|14.57|14.57|14.57|14.47|14.47|0
1722976500000|2024-08-06 20:35:00|14.55|14.55|14.56|14.56|14.57|14.57|14.54|14.54|0
1722976800000|2024-08-06 20:40:00|14.54|14.54|14.51|14.51|14.57|14.57|14.48|14.48|0
1722977100000|2024-08-06 20:45:00|14.48|14.48|14.46|14.46|14.48|14.48|14.46|14.46|0
1722977400000|2024-08-06 20:50:00|14.42|14.42|14.38|14.38|14.42|14.42|14.37|14.37|0
1722977700000|2024-08-06 20:55:00|14.37|14.37|14.3|14.3|14.37|14.37|14.3|14.3|0
1722978000000|2024-08-06 21:00:00|14.31|14.31|14.4|14.4|14.4|14.4|14.31|14.31|0
1722978300000|2024-08-06 21:05:00|14.38|14.38|14.42|14.42|14.45|14.45|14.38|14.38|0
1722978900000|2024-08-06 21:15:00|14.41|14.41|14.41|14.41|14.41|14.41|14.41|14.41|0
1722979200000|2024-08-06 21:20:00|14.4|14.4|14.32|14.32|14.4|14.4|14.32|14.32|0
1722979500000|2024-08-06 21:25:00|14.33|14.33|14.32|14.32|14.33|14.33|14.32|14.32|0
1722979800000|2024-08-06 21:30:00|14.33|14.33|14.36|14.36|14.36|14.36|14.33|14.33|0
1722980100000|2024-08-06 21:35:00|14.33|14.33|14.33|14.33|14.35|14.35|14.33|14.33|0
1722980400000|2024-08-06 21:40:00|14.32|14.32|14.33|14.33|14.36|14.36|14.32|14.32|0
1722980700000|2024-08-06 21:45:00|14.35|14.35|14.32|14.32|14.35|14.35|14.29|14.29|0
1722981000000|2024-08-06 21:50:00|14.33|14.33|14.32|14.32|14.33|14.33|14.32|14.32|0
1722981300000|2024-08-06 21:55:00|14.3|14.3|14.29|14.29|14.3|14.3|14.26|14.26|0
1722981600000|2024-08-06 22:00:00|14.32|14.32|14.34|14.34|14.34|14.34|14.32|14.32|0
1722981900000|2024-08-06 22:05:00|14.29|14.29|14.35|14.35|14.35|14.35|14.29|14.29|0
1722982200000|2024-08-06 22:10:00|14.36|14.36|14.36|14.36|14.36|14.36|14.33|14.33|0
1722982500000|2024-08-06 22:15:00|14.38|14.38|14.37|14.37|14.38|14.38|14.37|14.37|0
1722982800000|2024-08-06 22:20:00|14.38|14.38|14.34|14.34|14.41|14.41|14.34|14.34|0
1722983100000|2024-08-06 22:25:00|14.37|14.37|14.33|14.33|14.37|14.37|14.33|14.33|0
1722983400000|2024-08-06 22:30:00|14.37|14.37|14.37|14.37|14.37|14.37|14.37|14.37|0
1722983700000|2024-08-06 22:35:00|14.33|14.33|14.35|14.35|14.35|14.35|14.32|14.32|0
1722984300000|2024-08-06 22:45:00|14.36|14.36|14.27|14.27|14.36|14.36|14.27|14.27|0
1722984600000|2024-08-06 22:50:00|14.35|14.35|14.3|14.3|14.35|14.35|14.3|14.3|0
1722985200000|2024-08-06 23:00:00|14.32|14.32|14.32|14.32|14.32|14.32|14.32|14.32|0
1722985500000|2024-08-06 23:05:00|14.33|14.33|14.31|14.31|14.33|14.33|14.31|14.31|0
1722985800000|2024-08-06 23:10:00|14.35|14.35|14.33|14.33|14.35|14.35|14.33|14.33|0
1722986100000|2024-08-06 23:15:00|14.37|14.37|14.37|14.37|14.38|14.38|14.37|14.37|0
1722986400000|2024-08-06 23:20:00|14.29|14.29|14.31|14.31|14.31|14.31|14.27|14.27|0
1722986700000|2024-08-06 23:25:00|14.3|14.3|14.29|14.29|14.3|14.3|14.27|14.27|0
1722987000000|2024-08-06 23:30:00|14.31|14.31|14.32|14.32|14.32|14.32|14.31|14.31|0
1722987300000|2024-08-06 23:35:00|14.33|14.33|14.36|14.36|14.36|14.36|14.33|14.33|0
1722987600000|2024-08-06 23:40:00|14.34|14.34|14.33|14.33|14.34|14.34|14.33|14.33|0
1722987900000|2024-08-06 23:45:00|14.34|14.34|14.34|14.34|14.34|14.34|14.34|14.34|0
1722988200000|2024-08-06 23:50:00|14.33|14.33|14.33|14.33|14.33|14.33|14.33|14.33|0
1722988500000|2024-08-06 23:55:00|14.29|14.29|14.32|14.32|14.32|14.32|14.25|14.25|0
1723017600000|2024-08-07 08:00:00|14.79|14.79|14.61|14.61|14.79|14.79|14.37|14.37|0
1723017900000|2024-08-07 08:05:00|14.55|14.55|14.54|14.54|14.61|14.61|14.53|14.53|0
1723018200000|2024-08-07 08:10:00|14.59|14.59|14.64|14.64|14.64|14.64|14.56|14.56|0
1723018500000|2024-08-07 08:15:00|14.65|14.65|14.67|14.67|14.67|14.67|14.65|14.65|0
1723018800000|2024-08-07 08:20:00|14.69|14.69|14.67|14.67|14.69|14.69|14.64|14.64|0
1723019100000|2024-08-07 08:25:00|14.65|14.65|14.69|14.69|14.69|14.69|14.65|14.65|0
1723019400000|2024-08-07 08:30:00|14.72|14.72|14.74|14.74|14.74|14.74|14.69|14.69|0
1723019700000|2024-08-07 08:35:00|14.75|14.75|14.72|14.72|14.76|14.76|14.72|14.72|0
1723020000000|2024-08-07 08:40:00|14.74|14.74|14.69|14.69|14.74|14.74|14.69|14.69|0
1723020300000|2024-08-07 08:45:00|14.7|14.7|14.7|14.7|14.71|14.71|14.7|14.7|0
1723020600000|2024-08-07 08:50:00|14.71|14.71|14.71|14.71|14.71|14.71|14.7|14.7|0
1723020900000|2024-08-07 08:55:00|14.72|14.72|14.76|14.76|14.76|14.76|14.72|14.72|0
1723021200000|2024-08-07 09:00:00|14.75|14.75|14.77|14.77|14.79|14.79|14.75|14.75|0
1723021500000|2024-08-07 09:05:00|14.76|14.76|14.77|14.77|14.77|14.77|14.76|14.76|0
1723021800000|2024-08-07 09:10:00|14.76|14.76|14.73|14.73|14.77|14.77|14.73|14.73|0
1723022100000|2024-08-07 09:15:00|14.72|14.72|14.73|14.73|14.73|14.73|14.72|14.72|0
1723022400000|2024-08-07 09:20:00|14.74|14.74|14.73|14.73|14.74|14.74|14.73|14.73|0
1723022700000|2024-08-07 09:25:00|14.75|14.75|14.76|14.76|14.77|14.77|14.75|14.75|0
1723023000000|2024-08-07 09:30:00|14.75|14.75|14.76|14.76|14.77|14.77|14.75|14.75|0
1723023300000|2024-08-07 09:35:00|14.77|14.77|14.75|14.75|14.77|14.77|14.75|14.75|0
1723023600000|2024-08-07 09:40:00|14.76|14.76|14.75|14.75|14.76|14.76|14.72|14.72|0
1723023900000|2024-08-07 09:45:00|14.76|14.76|14.75|14.75|14.76|14.76|14.75|14.75|0
1723024200000|2024-08-07 09:50:00|14.76|14.76|14.73|14.73|14.76|14.76|14.73|14.73|0
1723024500000|2024-08-07 09:55:00|14.72|14.72|14.73|14.73|14.73|14.73|14.72|14.72|0
1723024800000|2024-08-07 10:00:00|14.72|14.72|14.73|14.73|14.73|14.73|14.72|14.72|0
1723025100000|2024-08-07 10:05:00|14.72|14.72|14.74|14.74|14.74|14.74|14.72|14.72|0
1723026000000|2024-08-07 10:20:00|14.73|14.73|14.73|14.73|14.74|14.74|14.73|14.73|0
1723026300000|2024-08-07 10:25:00|14.74|14.74|14.77|14.77|14.77|14.77|14.74|14.74|0
1723026600000|2024-08-07 10:30:00|14.78|14.78|14.82|14.82|14.82|14.82|14.78|14.78|0
1723026900000|2024-08-07 10:35:00|14.83|14.83|14.88|14.88|14.88|14.88|14.82|14.82|0
1723027200000|2024-08-07 10:40:00|14.89|14.89|14.88|14.88|14.9|14.9|14.84|14.84|0
1723027500000|2024-08-07 10:45:00|14.9|14.9|14.87|14.87|14.9|14.9|14.83|14.83|0
1723027800000|2024-08-07 10:50:00|14.86|14.86|14.88|14.88|14.92|14.92|14.84|14.84|0
1723028100000|2024-08-07 10:55:00|14.9|14.9|14.86|14.86|14.93|14.93|14.83|14.83|0
1723028400000|2024-08-07 11:00:00|14.84|14.84|14.8|14.8|14.85|14.85|14.78|14.78|0
1723028700000|2024-08-07 11:05:00|14.83|14.83|14.83|14.83|14.83|14.83|14.82|14.82|0
1723029000000|2024-08-07 11:10:00|14.85|14.85|14.88|14.88|14.88|14.88|14.84|14.84|0
1723029300000|2024-08-07 11:15:00|14.87|14.87|14.88|14.88|14.88|14.88|14.87|14.87|0
1723029600000|2024-08-07 11:20:00|14.89|14.89|14.88|14.88|14.9|14.9|14.88|14.88|0
1723029900000|2024-08-07 11:25:00|14.89|14.89|14.88|14.88|14.89|14.89|14.86|14.86|0
1723030200000|2024-08-07 11:30:00|14.89|14.89|14.93|14.93|14.95|14.95|14.88|14.88|0
1723030500000|2024-08-07 11:35:00|14.92|14.92|14.89|14.89|14.92|14.92|14.86|14.86|0
1723030800000|2024-08-07 11:40:00|14.86|14.86|14.83|14.83|14.87|14.87|14.83|14.83|0
1723031100000|2024-08-07 11:45:00|14.84|14.84|14.83|14.83|14.86|14.86|14.83|14.83|0
1723031400000|2024-08-07 11:50:00|14.82|14.82|14.82|14.82|14.82|14.82|14.82|14.82|0
1723031700000|2024-08-07 11:55:00|14.81|14.81|14.81|14.81|14.81|14.81|14.77|14.77|0
1723032000000|2024-08-07 12:00:00|14.77|14.77|14.79|14.79|14.82|14.82|14.57|14.57|0
1723032300000|2024-08-07 12:05:00|14.78|14.78|14.83|14.83|14.83|14.83|14.77|14.77|0
1723032600000|2024-08-07 12:10:00|14.82|14.82|14.82|14.82|14.85|14.85|14.82|14.82|0
1723032900000|2024-08-07 12:15:00|14.84|14.84|14.83|14.83|14.85|14.85|14.83|14.83|0
1723033200000|2024-08-07 12:20:00|14.86|14.86|14.84|14.84|14.87|14.87|14.84|14.84|0
1723033500000|2024-08-07 12:25:00|14.83|14.83|14.8|14.8|14.84|14.84|14.8|14.8|0
1723033800000|2024-08-07 12:30:00|14.82|14.82|14.85|14.85|14.85|14.85|14.79|14.79|0
1723034100000|2024-08-07 12:35:00|14.81|14.81|14.82|14.82|14.86|14.86|14.81|14.81|0
1723034400000|2024-08-07 12:40:00|14.83|14.83|14.84|14.84|14.87|14.87|14.82|14.82|0
1723034700000|2024-08-07 12:45:00|14.87|14.87|14.82|14.82|14.87|14.87|14.8|14.8|0
1723035000000|2024-08-07 12:50:00|14.81|14.81|14.82|14.82|14.82|14.82|14.8|14.8|0
1723035300000|2024-08-07 12:55:00|14.81|14.81|14.84|14.84|14.84|14.84|14.81|14.81|0
1723035600000|2024-08-07 13:00:00|14.83|14.83|14.86|14.86|14.86|14.86|14.83|14.83|0
1723035900000|2024-08-07 13:05:00|14.84|14.84|14.83|14.83|14.86|14.86|14.81|14.81|0
1723036200000|2024-08-07 13:10:00|14.82|14.82|14.87|14.87|14.87|14.87|14.82|14.82|0
1723036500000|2024-08-07 13:15:00|14.84|14.84|14.87|14.87|14.88|14.88|14.84|14.84|0
1723036800000|2024-08-07 13:20:00|14.86|14.86|14.83|14.83|14.88|14.88|14.81|14.81|0
1723037100000|2024-08-07 13:25:00|14.86|14.86|14.77|14.77|14.88|14.88|14.72|14.72|0
1723037400000|2024-08-07 13:30:00|14.69|14.69|14.64|14.64|14.72|14.72|14.52|14.52|0
1723037700000|2024-08-07 13:35:00|14.63|14.63|14.64|14.64|14.68|14.68|14.57|14.57|0
1723038000000|2024-08-07 13:40:00|14.6|14.6|14.62|14.62|14.68|14.68|14.56|14.56|0
1723038300000|2024-08-07 13:45:00|14.65|14.65|14.56|14.56|14.66|14.66|14.56|14.56|0
1723038600000|2024-08-07 13:50:00|14.55|14.55|14.46|14.46|14.6|14.6|14.4|14.4|0
1723038900000|2024-08-07 13:55:00|14.44|14.44|14.54|14.54|14.55|14.55|14.37|14.37|0
1723039200000|2024-08-07 14:00:00|14.52|14.52|14.36|14.36|14.62|14.62|14.36|14.36|0
1723039500000|2024-08-07 14:05:00|14.35|14.35|14.29|14.29|14.43|14.43|14.27|14.27|0
1723039800000|2024-08-07 14:10:00|14.31|14.31|14.42|14.42|14.44|14.44|14.3|14.3|0
1723040100000|2024-08-07 14:15:00|14.41|14.41|14.34|14.34|14.46|14.46|14.34|14.34|0
1723040400000|2024-08-07 14:20:00|14.35|14.35|14.53|14.53|14.53|14.53|14.35|14.35|0
1723040700000|2024-08-07 14:25:00|14.55|14.55|14.36|14.36|14.55|14.55|14.36|14.36|0
1723041000000|2024-08-07 14:30:00|14.37|14.37|14.42|14.42|14.47|14.47|14.34|14.34|0
1723041300000|2024-08-07 14:35:00|14.41|14.41|14.4|14.4|14.47|14.47|14.39|14.39|0
1723041600000|2024-08-07 14:40:00|14.39|14.39|14.51|14.51|14.51|14.51|14.35|14.35|0
1723041900000|2024-08-07 14:45:00|14.5|14.5|14.59|14.59|14.66|14.66|14.5|14.5|0
1723042200000|2024-08-07 14:50:00|14.58|14.58|14.48|14.48|14.61|14.61|14.47|14.47|0
1723042500000|2024-08-07 14:55:00|14.5|14.5|14.58|14.58|14.62|14.62|14.5|14.5|0
1723042800000|2024-08-07 15:00:00|14.6|14.6|14.67|14.67|14.68|14.68|14.55|14.55|0
1723043100000|2024-08-07 15:05:00|14.68|14.68|14.66|14.66|14.69|14.69|14.64|14.64|0
1723043400000|2024-08-07 15:10:00|14.65|14.65|14.66|14.66|14.66|14.66|14.57|14.57|0
1723043700000|2024-08-07 15:15:00|14.67|14.67|14.6|14.6|14.68|14.68|14.57|14.57|0
1723044000000|2024-08-07 15:20:00|14.59|14.59|14.58|14.58|14.62|14.62|14.57|14.57|0
1723044300000|2024-08-07 15:25:00|14.57|14.57|14.58|14.58|14.6|14.6|14.57|14.57|0
1723044600000|2024-08-07 15:30:00|14.59|14.59|14.57|14.57|14.6|14.6|14.54|14.54|0
1723044900000|2024-08-07 15:35:00|14.58|14.58|14.57|14.57|14.6|14.6|14.55|14.55|0
1723045200000|2024-08-07 15:40:00|14.56|14.56|14.54|14.54|14.59|14.59|14.54|14.54|0
1723045500000|2024-08-07 15:45:00|14.52|14.52|14.47|14.47|14.53|14.53|14.44|14.44|0
1723045800000|2024-08-07 15:50:00|14.45|14.45|14.54|14.54|14.56|14.56|14.44|14.44|0
1723046100000|2024-08-07 15:55:00|14.55|14.55|14.57|14.57|14.57|14.57|14.53|14.53|0
1723046400000|2024-08-07 16:00:00|14.56|14.56|14.45|14.45|14.59|14.59|14.45|14.45|0
1723046700000|2024-08-07 16:05:00|14.44|14.44|14.45|14.45|14.48|14.48|14.42|14.42|0
1723047000000|2024-08-07 16:10:00|14.44|14.44|14.5|14.5|14.51|14.51|14.43|14.43|0
1723047300000|2024-08-07 16:15:00|14.51|14.51|14.48|14.48|14.53|14.53|14.47|14.47|0
1723047600000|2024-08-07 16:20:00|14.47|14.47|14.57|14.57|14.57|14.57|14.47|14.47|0
1723047900000|2024-08-07 16:25:00|14.58|14.58|14.57|14.57|14.6|14.6|14.54|14.54|0
1723048200000|2024-08-07 16:30:00|14.58|14.58|14.57|14.57|14.58|14.58|14.53|14.53|0
1723048500000|2024-08-07 16:35:00|14.56|14.56|14.57|14.57|14.58|14.58|14.55|14.55|0
1723048800000|2024-08-07 16:40:00|14.56|14.56|14.55|14.55|14.57|14.57|14.51|14.51|0
1723049100000|2024-08-07 16:45:00|14.56|14.56|14.42|14.42|14.56|14.56|14.42|14.42|0
1723049400000|2024-08-07 16:50:00|14.41|14.41|14.41|14.41|14.42|14.42|14.35|14.35|0
1723049700000|2024-08-07 16:55:00|14.4|14.4|14.44|14.44|14.49|14.49|14.4|14.4|0
1723050000000|2024-08-07 17:00:00|14.45|14.45|14.4|14.4|14.45|14.45|14.38|14.38|0
1723050300000|2024-08-07 17:05:00|14.41|14.41|14.34|14.34|14.42|14.42|14.34|14.34|0
1723050600000|2024-08-07 17:10:00|14.35|14.35|14.31|14.31|14.36|14.36|14.3|14.3|0
1723050900000|2024-08-07 17:15:00|14.3|14.3|14.27|14.27|14.3|14.3|14.26|14.26|0
1723051200000|2024-08-07 17:20:00|14.28|14.28|14.35|14.35|14.35|14.35|14.27|14.27|0
1723051500000|2024-08-07 17:25:00|14.36|14.36|14.31|14.31|14.41|14.41|14.31|14.31|0
1723051800000|2024-08-07 17:30:00|14.32|14.32|14.37|14.37|14.37|14.37|14.32|14.32|0
1723052100000|2024-08-07 17:35:00|14.39|14.39|14.39|14.39|14.41|14.41|14.37|14.37|0
1723052400000|2024-08-07 17:40:00|14.41|14.41|14.39|14.39|14.42|14.42|14.36|14.36|0
1723052700000|2024-08-07 17:45:00|14.4|14.4|14.35|14.35|14.41|14.41|14.33|14.33|0
1723053000000|2024-08-07 17:50:00|14.34|14.34|14.35|14.35|14.36|14.36|14.3|14.3|0
1723053300000|2024-08-07 17:55:00|14.36|14.36|14.29|14.29|14.36|14.36|14.27|14.27|0
1723053600000|2024-08-07 18:00:00|14.28|14.28|14.32|14.32|14.34|14.34|14.27|14.27|0
1723053900000|2024-08-07 18:05:00|14.33|14.33|14.3|14.3|14.36|14.36|14.27|14.27|0
1723054200000|2024-08-07 18:10:00|14.29|14.29|14.16|14.16|14.3|14.3|14.15|14.15|0
1723054500000|2024-08-07 18:15:00|14.17|14.17|14.16|14.16|14.21|14.21|14.16|14.16|0
1723054800000|2024-08-07 18:20:00|14.18|14.18|14.21|14.21|14.22|14.22|14.16|14.16|0
1723055100000|2024-08-07 18:25:00|14.22|14.22|14.25|14.25|14.27|14.27|14.22|14.22|0
1723055400000|2024-08-07 18:30:00|14.22|14.22|14.16|14.16|14.27|14.27|14.16|14.16|0
1723055700000|2024-08-07 18:35:00|14.18|14.18|14.16|14.16|14.18|14.18|14.11|14.11|0
1723056000000|2024-08-07 18:40:00|14.15|14.15|14.16|14.16|14.22|14.22|14.15|14.15|0
1723056300000|2024-08-07 18:45:00|14.17|14.17|14.14|14.14|14.2|14.2|14.1|14.1|0
1723056600000|2024-08-07 18:50:00|14.13|14.13|14.14|14.14|14.18|14.18|14.12|14.12|0
1723056900000|2024-08-07 18:55:00|14.16|14.16|14.2|14.2|14.2|14.2|14.15|14.15|0
1723057200000|2024-08-07 19:00:00|14.19|14.19|14.33|14.33|14.33|14.33|14.16|14.16|0
1723057500000|2024-08-07 19:05:00|14.34|14.34|14.34|14.34|14.37|14.37|14.32|14.32|0
1723057800000|2024-08-07 19:10:00|14.35|14.35|14.28|14.28|14.35|14.35|14.28|14.28|0
1723058100000|2024-08-07 19:15:00|14.29|14.29|14.3|14.3|14.36|14.36|14.29|14.29|0
1723058400000|2024-08-07 19:20:00|14.32|14.32|14.3|14.3|14.34|14.34|14.27|14.27|0
1723058700000|2024-08-07 19:25:00|14.29|14.29|14.25|14.25|14.29|14.29|14.23|14.23|0
1723059000000|2024-08-07 19:30:00|14.24|14.24|14.26|14.26|14.3|14.3|14.21|14.21|0
1723059300000|2024-08-07 19:35:00|14.27|14.27|14.28|14.28|14.3|14.3|14.24|14.24|0
1723059600000|2024-08-07 19:40:00|14.27|14.27|14.29|14.29|14.31|14.31|14.26|14.26|0
1723059900000|2024-08-07 19:45:00|14.31|14.31|14.31|14.31|14.35|14.35|14.28|14.28|0
1723060200000|2024-08-07 19:50:00|14.32|14.32|14.23|14.23|14.36|14.36|14.23|14.23|0
1723060500000|2024-08-07 19:55:00|14.22|14.22|14.32|14.32|14.32|14.32|14.19|14.19|0
1723060800000|2024-08-07 20:00:00|14.33|14.33|14.8|14.8|14.8|14.8|14.32|14.32|0
1723061100000|2024-08-07 20:05:00|14.71|14.71|14.43|14.43|14.79|14.79|13.5|13.5|0
1723061400000|2024-08-07 20:10:00|14.39|14.39|14.21|14.21|14.7|14.7|14.02|14.02|0
1723061700000|2024-08-07 20:15:00|14.17|14.17|14.33|14.33|14.46|14.46|14.05|14.05|0
1723062000000|2024-08-07 20:20:00|14.35|14.35|14.76|14.76|14.88|14.88|14.34|14.34|0
1723062300000|2024-08-07 20:25:00|14.82|14.82|14.4|14.4|14.82|14.82|14.37|14.37|0
1723062600000|2024-08-07 20:30:00|14.38|14.38|14.09|14.09|14.43|14.43|14.09|14.09|0
1723062900000|2024-08-07 20:35:00|14.12|14.12|14.22|14.22|14.27|14.27|14.12|14.12|0
1723063200000|2024-08-07 20:40:00|14.21|14.21|14.25|14.25|14.29|14.29|14.16|14.16|0
1723063500000|2024-08-07 20:45:00|14.24|14.24|14.32|14.32|14.37|14.37|14.24|14.24|0
1723063800000|2024-08-07 20:50:00|14.31|14.31|14.25|14.25|14.31|14.31|14.19|14.19|0
1723064100000|2024-08-07 20:55:00|14.23|14.23|14.08|14.08|14.24|14.24|14.08|14.08|0
1723064400000|2024-08-07 21:00:00|14.11|14.11|14.16|14.16|14.16|14.16|14.09|14.09|0
1723064700000|2024-08-07 21:05:00|14.21|14.21|14.33|14.33|14.42|14.42|14.21|14.21|0
1723065000000|2024-08-07 21:10:00|14.31|14.31|14.53|14.53|14.53|14.53|14.31|14.31|0
1723065300000|2024-08-07 21:15:00|14.55|14.55|14.57|14.57|14.74|14.74|14.55|14.55|0
1723065600000|2024-08-07 21:20:00|14.6|14.6|14.71|14.71|14.73|14.73|14.54|14.54|0
1723065900000|2024-08-07 21:25:00|14.7|14.7|14.59|14.59|14.71|14.71|14.54|14.54|0
1723066200000|2024-08-07 21:30:00|14.62|14.62|14.71|14.71|14.71|14.71|14.58|14.58|0
1723066500000|2024-08-07 21:35:00|14.69|14.69|14.59|14.59|14.69|14.69|14.54|14.54|0
1723066800000|2024-08-07 21:40:00|14.61|14.61|14.59|14.59|14.64|14.64|14.59|14.59|0
1723067100000|2024-08-07 21:45:00|14.58|14.58|14.58|14.58|14.62|14.62|14.56|14.56|0
1723067400000|2024-08-07 21:50:00|14.59|14.59|14.61|14.61|14.68|14.68|14.56|14.56|0
1723067700000|2024-08-07 21:55:00|14.62|14.62|14.63|14.63|14.63|14.63|14.62|14.62|0
1723068000000|2024-08-07 22:00:00|14.61|14.61|14.66|14.66|14.66|14.66|14.61|14.61|0
1723068300000|2024-08-07 22:05:00|14.65|14.65|14.62|14.62|14.66|14.66|14.58|14.58|0
1723068600000|2024-08-07 22:10:00|14.63|14.63|14.63|14.63|14.65|14.65|14.62|14.62|0
1723068900000|2024-08-07 22:15:00|14.64|14.64|14.67|14.67|14.67|14.67|14.63|14.63|0
1723069200000|2024-08-07 22:20:00|14.68|14.68|14.73|14.73|14.73|14.73|14.68|14.68|0
1723069500000|2024-08-07 22:25:00|14.72|14.72|14.75|14.75|14.76|14.76|14.71|14.71|0
1723069800000|2024-08-07 22:30:00|14.76|14.76|14.76|14.76|14.77|14.77|14.73|14.73|0
1723070100000|2024-08-07 22:35:00|14.75|14.75|14.77|14.77|14.78|14.78|14.75|14.75|0
1723070400000|2024-08-07 22:40:00|14.75|14.75|14.75|14.75|14.75|14.75|14.75|14.75|0
1723070700000|2024-08-07 22:45:00|14.76|14.76|14.76|14.76|14.77|14.77|14.75|14.75|0
1723071000000|2024-08-07 22:50:00|14.75|14.75|14.79|14.79|14.84|14.84|14.75|14.75|0
1723071300000|2024-08-07 22:55:00|14.82|14.82|14.67|14.67|14.82|14.82|14.67|14.67|0
1723071600000|2024-08-07 23:00:00|14.72|14.72|14.67|14.67|14.76|14.76|14.62|14.62|0
1723071900000|2024-08-07 23:05:00|14.7|14.7|14.67|14.67|14.71|14.71|14.67|14.67|0
1723072200000|2024-08-07 23:10:00|14.66|14.66|14.65|14.65|14.66|14.66|14.65|14.65|0
1723072800000|2024-08-07 23:20:00|14.66|14.66|14.65|14.65|14.66|14.66|14.65|14.65|0
1723073100000|2024-08-07 23:25:00|14.66|14.66|14.65|14.65|14.66|14.66|14.65|14.65|0
1723073400000|2024-08-07 23:30:00|14.63|14.63|14.63|14.63|14.63|14.63|14.32|14.32|0
1723073700000|2024-08-07 23:35:00|14.64|14.64|14.63|14.63|14.64|14.64|14.63|14.63|0
1723074000000|2024-08-07 23:40:00|14.64|14.64|14.63|14.63|14.66|14.66|14.62|14.62|0
1723074300000|2024-08-07 23:45:00|14.62|14.62|14.62|14.62|14.63|14.63|14.62|14.62|0
1723074600000|2024-08-07 23:50:00|14.64|14.64|14.68|14.68|14.7|14.7|14.62|14.62|0
1723074900000|2024-08-07 23:55:00|14.63|14.63|14.62|14.62|14.68|14.68|14.62|14.62|0
1723104000000|2024-08-08 08:00:00|14.88|14.88|14.88|14.88|14.88|14.88|14.69|14.69|0
1723104300000|2024-08-08 08:05:00|14.9|14.9|14.75|14.75|14.9|14.9|14.75|14.75|0
1723104600000|2024-08-08 08:10:00|14.72|14.72|14.83|14.83|14.83|14.83|14.7|14.7|0
1723104900000|2024-08-08 08:15:00|14.84|14.84|14.88|14.88|14.91|14.91|14.82|14.82|0
1723105200000|2024-08-08 08:20:00|14.87|14.87|14.81|14.81|14.87|14.87|14.78|14.78|0
1723105500000|2024-08-08 08:25:00|14.79|14.79|14.72|14.72|14.79|14.79|14.71|14.71|0
1723105800000|2024-08-08 08:30:00|14.75|14.75|14.52|14.52|14.75|14.75|14.46|14.46|0
1723106100000|2024-08-08 08:35:00|14.54|14.54|14.47|14.47|14.56|14.56|14.46|14.46|0
1723106400000|2024-08-08 08:40:00|14.45|14.45|14.37|14.37|14.48|14.48|14.35|14.35|0
1723106700000|2024-08-08 08:45:00|14.35|14.35|14.48|14.48|14.48|14.48|14.35|14.35|0
1723107000000|2024-08-08 08:50:00|14.49|14.49|14.52|14.52|14.52|14.52|14.44|14.44|0
1723107300000|2024-08-08 08:55:00|14.44|14.44|14.47|14.47|14.47|14.47|14.37|14.37|0
1723107600000|2024-08-08 09:00:00|14.48|14.48|14.44|14.44|14.5|14.5|14.44|14.44|0
1723107900000|2024-08-08 09:05:00|14.47|14.47|14.36|14.36|14.47|14.47|14.32|14.32|0
1723108200000|2024-08-08 09:10:00|14.34|14.34|14.42|14.42|14.42|14.42|14.32|14.32|0
1723108500000|2024-08-08 09:15:00|14.4|14.4|14.48|14.48|14.52|14.52|14.4|14.4|0
1723108800000|2024-08-08 09:20:00|14.47|14.47|14.49|14.49|14.5|14.5|14.47|14.47|0
1723109100000|2024-08-08 09:25:00|14.47|14.47|14.52|14.52|14.53|14.53|14.47|14.47|0
1723109400000|2024-08-08 09:30:00|14.51|14.51|14.52|14.52|14.54|14.54|14.51|14.51|0
1723109700000|2024-08-08 09:35:00|14.53|14.53|14.48|14.48|14.53|14.53|14.48|14.48|0
1723110000000|2024-08-08 09:40:00|14.5|14.5|14.47|14.47|14.5|14.5|14.44|14.44|0
1723110300000|2024-08-08 09:45:00|14.46|14.46|14.49|14.49|14.49|14.49|14.46|14.46|0
1723110600000|2024-08-08 09:50:00|14.48|14.48|14.44|14.44|14.49|14.49|14.43|14.43|0
1723110900000|2024-08-08 09:55:00|14.46|14.46|14.47|14.47|14.47|14.47|14.46|14.46|0
1723111200000|2024-08-08 10:00:00|14.46|14.46|14.46|14.46|14.49|14.49|14.46|14.46|0
1723111500000|2024-08-08 10:05:00|14.48|14.48|14.47|14.47|14.49|14.49|14.47|14.47|0
1723111800000|2024-08-08 10:10:00|14.46|14.46|14.48|14.48|14.48|14.48|14.46|14.46|0
1723112100000|2024-08-08 10:15:00|14.47|14.47|14.49|14.49|14.49|14.49|14.47|14.47|0
1723112400000|2024-08-08 10:20:00|14.48|14.48|14.47|14.47|14.5|14.5|14.46|14.46|0
1723112700000|2024-08-08 10:25:00|14.5|14.5|14.47|14.47|14.5|14.5|14.47|14.47|0
1723113000000|2024-08-08 10:30:00|14.46|14.46|14.47|14.47|14.48|14.48|14.46|14.46|0
1723113300000|2024-08-08 10:35:00|14.46|14.46|14.45|14.45|14.49|14.49|14.43|14.43|0
1723113600000|2024-08-08 10:40:00|14.43|14.43|14.52|14.52|14.52|14.52|14.43|14.43|0
1723113900000|2024-08-08 10:45:00|14.53|14.53|14.53|14.53|14.57|14.57|14.52|14.52|0
1723114200000|2024-08-08 10:50:00|14.55|14.55|14.56|14.56|14.56|14.56|14.53|14.53|0
1723114500000|2024-08-08 10:55:00|14.57|14.57|14.57|14.57|14.57|14.57|14.55|14.55|0
1723114800000|2024-08-08 11:00:00|14.58|14.58|14.55|14.55|14.58|14.58|14.55|14.55|0
1723115100000|2024-08-08 11:05:00|14.59|14.59|14.6|14.6|14.6|14.6|14.58|14.58|0
1723115400000|2024-08-08 11:10:00|14.58|14.58|14.57|14.57|14.62|14.62|14.57|14.57|0
1723115700000|2024-08-08 11:15:00|14.55|14.55|14.57|14.57|14.58|14.58|14.55|14.55|0
1723116000000|2024-08-08 11:20:00|14.6|14.6|14.61|14.61|14.62|14.62|14.6|14.6|0
1723116300000|2024-08-08 11:25:00|14.6|14.6|14.64|14.64|14.64|14.64|14.58|14.58|0
1723116600000|2024-08-08 11:30:00|14.65|14.65|14.69|14.69|14.69|14.69|14.63|14.63|0
1723116900000|2024-08-08 11:35:00|14.7|14.7|14.67|14.67|14.71|14.71|14.67|14.67|0
1723117200000|2024-08-08 11:40:00|14.69|14.69|14.71|14.71|14.71|14.71|14.66|14.66|0
1723117500000|2024-08-08 11:45:00|14.66|14.66|14.69|14.69|14.71|14.71|14.66|14.66|0
1723117800000|2024-08-08 11:50:00|14.68|14.68|14.74|14.74|14.74|14.74|14.68|14.68|0
1723118100000|2024-08-08 11:55:00|14.72|14.72|14.74|14.74|14.76|14.76|14.71|14.71|0
1723118400000|2024-08-08 12:00:00|14.73|14.73|14.77|14.77|14.85|14.85|14.73|14.73|0
1723118700000|2024-08-08 12:05:00|14.76|14.76|14.75|14.75|14.77|14.77|14.75|14.75|0
1723119000000|2024-08-08 12:10:00|14.76|14.76|14.72|14.72|14.77|14.77|14.72|14.72|0
1723119300000|2024-08-08 12:15:00|14.71|14.71|14.72|14.72|14.75|14.75|14.71|14.71|0
1723119600000|2024-08-08 12:20:00|14.71|14.71|14.73|14.73|14.74|14.74|14.71|14.71|0
1723119900000|2024-08-08 12:25:00|14.72|14.72|14.74|14.74|14.75|14.75|14.72|14.72|0
1723120200000|2024-08-08 12:30:00|14.76|14.76|15.19|15.19|15.19|15.19|14.76|14.76|0
1723120500000|2024-08-08 12:35:00|15.16|15.16|15.46|15.46|15.54|15.54|15.16|15.16|0
1723120800000|2024-08-08 12:40:00|15.45|15.45|15.32|15.32|15.47|15.47|15.23|15.23|0
1723121100000|2024-08-08 12:45:00|15.35|15.35|15.33|15.33|15.42|15.42|15.28|15.28|0
1723121400000|2024-08-08 12:50:00|15.31|15.31|15.34|15.34|15.38|15.38|15.29|15.29|0
1723121700000|2024-08-08 12:55:00|15.33|15.33|15.24|15.24|15.35|15.35|15.23|15.23|0
1723122000000|2024-08-08 13:00:00|15.25|15.25|15.45|15.45|15.45|15.45|15.23|15.23|0
1723122300000|2024-08-08 13:05:00|15.44|15.44|15.37|15.37|15.44|15.44|15.35|15.35|0
1723122600000|2024-08-08 13:10:00|15.4|15.4|15.29|15.29|15.41|15.41|15.29|15.29|0
1723122900000|2024-08-08 13:15:00|15.32|15.32|15.3|15.3|15.34|15.34|15.25|15.25|0
1723123200000|2024-08-08 13:20:00|15.32|15.32|15.32|15.32|15.33|15.33|15.25|15.25|0
1723123500000|2024-08-08 13:25:00|15.19|15.19|14.72|14.72|15.26|15.26|14.48|14.48|0
1723123800000|2024-08-08 13:30:00|14.75|14.75|15.12|15.12|15.12|15.12|14.37|14.37|0
1723124100000|2024-08-08 13:35:00|15.1|15.1|14.59|14.59|15.1|15.1|14.45|14.45|0
1723124400000|2024-08-08 13:40:00|14.61|14.61|14.42|14.42|14.61|14.61|14.33|14.33|0
1723124700000|2024-08-08 13:45:00|14.47|14.47|14.11|14.11|14.52|14.52|13.94|13.94|0
1723125000000|2024-08-08 13:50:00|14.13|14.13|14.41|14.41|14.42|14.42|14.08|14.08|0
1723125300000|2024-08-08 13:55:00|14.44|14.44|14.32|14.32|14.44|14.44|14.17|14.17|0
1723125600000|2024-08-08 14:00:00|14.31|14.31|14.21|14.21|14.34|14.34|14.15|14.15|0
1723125900000|2024-08-08 14:05:00|14.19|14.19|14.07|14.07|14.21|14.21|14.01|14.01|0
1723126200000|2024-08-08 14:10:00|14.06|14.06|14|14|14.1|14.1|13.98|13.98|0
1723126500000|2024-08-08 14:15:00|14.01|14.01|14.01|14.01|14.12|14.12|13.97|13.97|0
1723126800000|2024-08-08 14:20:00|14|14|14.27|14.27|14.27|14.27|13.95|13.95|0
1723127100000|2024-08-08 14:25:00|14.22|14.22|14.16|14.16|14.27|14.27|14.16|14.16|0
1723127400000|2024-08-08 14:30:00|14.17|14.17|14.27|14.27|14.27|14.27|14.12|14.12|0
1723127700000|2024-08-08 14:35:00|14.3|14.3|14.36|14.36|14.38|14.38|14.29|14.29|0
1723128000000|2024-08-08 14:40:00|14.35|14.35|14.37|14.37|14.39|14.39|14.32|14.32|0
1723128300000|2024-08-08 14:45:00|14.34|14.34|14.47|14.47|14.52|14.52|14.33|14.33|0
1723128600000|2024-08-08 14:50:00|14.48|14.48|14.59|14.59|14.61|14.61|14.48|14.48|0
1723128900000|2024-08-08 14:55:00|14.6|14.6|14.73|14.73|14.73|14.73|14.58|14.58|0
1723129200000|2024-08-08 15:00:00|14.71|14.71|14.59|14.59|14.72|14.72|14.5|14.5|0
1723129500000|2024-08-08 15:05:00|14.6|14.6|14.66|14.66|14.7|14.7|14.6|14.6|0
1723129800000|2024-08-08 15:10:00|14.65|14.65|14.43|14.43|14.67|14.67|14.43|14.43|0
1723130100000|2024-08-08 15:15:00|14.42|14.42|14.34|14.34|14.43|14.43|14.32|14.32|0
1723130400000|2024-08-08 15:20:00|14.33|14.33|14.44|14.44|14.44|14.44|14.27|14.27|0
1723130700000|2024-08-08 15:25:00|14.45|14.45|14.46|14.46|14.49|14.49|14.42|14.42|0
1723131000000|2024-08-08 15:30:00|14.45|14.45|14.62|14.62|14.67|14.67|14.45|14.45|0
1723131300000|2024-08-08 15:35:00|14.6|14.6|14.67|14.67|14.7|14.7|14.6|14.6|0
1723131600000|2024-08-08 15:40:00|14.66|14.66|14.58|14.58|14.66|14.66|14.55|14.55|0
1723131900000|2024-08-08 15:45:00|14.59|14.59|14.55|14.55|14.64|14.64|14.54|14.54|0
1723132200000|2024-08-08 15:50:00|14.57|14.57|14.55|14.55|14.6|14.6|14.52|14.52|0
1723132500000|2024-08-08 15:55:00|14.54|14.54|14.47|14.47|14.54|14.54|14.46|14.46|0
1723132800000|2024-08-08 16:00:00|14.46|14.46|14.49|14.49|14.49|14.49|14.42|14.42|0
1723133100000|2024-08-08 16:05:00|14.46|14.46|14.4|14.4|14.46|14.46|14.37|14.37|0
1723133400000|2024-08-08 16:10:00|14.39|14.39|14.37|14.37|14.42|14.42|14.35|14.35|0
1723133700000|2024-08-08 16:15:00|14.38|14.38|14.29|14.29|14.38|14.38|14.28|14.28|0
1723134000000|2024-08-08 16:20:00|14.28|14.28|14.29|14.29|14.32|14.32|14.26|14.26|0
1723134300000|2024-08-08 16:25:00|14.3|14.3|14.42|14.42|14.43|14.43|14.3|14.3|0
1723134600000|2024-08-08 16:30:00|14.44|14.44|14.41|14.41|14.44|14.44|14.37|14.37|0
1723134900000|2024-08-08 16:35:00|14.4|14.4|14.3|14.3|14.4|14.4|14.27|14.27|0
1723135200000|2024-08-08 16:40:00|14.33|14.33|14.36|14.36|14.37|14.37|14.32|14.32|0
1723135500000|2024-08-08 16:45:00|14.37|14.37|14.42|14.42|14.46|14.46|14.36|14.36|0
1723135800000|2024-08-08 16:50:00|14.41|14.41|14.42|14.42|14.42|14.42|14.34|14.34|0
1723136100000|2024-08-08 16:55:00|14.44|14.44|14.44|14.44|14.49|14.49|14.43|14.43|0
1723136400000|2024-08-08 17:00:00|14.43|14.43|14.34|14.34|14.44|14.44|14.33|14.33|0
1723136700000|2024-08-08 17:05:00|14.35|14.35|14.37|14.37|14.37|14.37|14.29|14.29|0
1723137000000|2024-08-08 17:10:00|14.38|14.38|14.68|14.68|14.68|14.68|14.35|14.35|0
1723137300000|2024-08-08 17:15:00|14.67|14.67|14.68|14.68|14.7|14.7|14.62|14.62|0
1723137600000|2024-08-08 17:20:00|14.69|14.69|14.67|14.67|14.7|14.7|14.64|14.64|0
1723137900000|2024-08-08 17:25:00|14.68|14.68|14.75|14.75|14.75|14.75|14.68|14.68|0
1723138200000|2024-08-08 17:30:00|14.73|14.73|14.7|14.7|14.73|14.73|14.65|14.65|0
1723138500000|2024-08-08 17:35:00|14.69|14.69|14.68|14.68|14.69|14.69|14.62|14.62|0
1723138800000|2024-08-08 17:40:00|14.69|14.69|14.66|14.66|14.69|14.69|14.65|14.65|0
1723139100000|2024-08-08 17:45:00|14.67|14.67|14.73|14.73|14.73|14.73|14.67|14.67|0
1723139400000|2024-08-08 17:50:00|14.74|14.74|14.75|14.75|14.8|14.8|14.72|14.72|0
1723139700000|2024-08-08 17:55:00|14.74|14.74|14.65|14.65|14.74|14.74|14.62|14.62|0
1723140000000|2024-08-08 18:00:00|14.66|14.66|14.8|14.8|14.81|14.81|14.65|14.65|0
1723140300000|2024-08-08 18:05:00|14.79|14.79|14.74|14.74|14.82|14.82|14.74|14.74|0
1723140600000|2024-08-08 18:10:00|14.76|14.76|14.83|14.83|14.85|14.85|14.76|14.76|0
1723140900000|2024-08-08 18:15:00|14.84|14.84|14.91|14.91|14.92|14.92|14.82|14.82|0
1723141200000|2024-08-08 18:20:00|14.92|14.92|14.89|14.89|14.93|14.93|14.89|14.89|0
1723141500000|2024-08-08 18:25:00|14.9|14.9|14.77|14.77|14.9|14.9|14.77|14.77|0
1723141800000|2024-08-08 18:30:00|14.78|14.78|14.88|14.88|14.88|14.88|14.77|14.77|0
1723142100000|2024-08-08 18:35:00|14.87|14.87|14.85|14.85|14.88|14.88|14.84|14.84|0
1723142400000|2024-08-08 18:40:00|14.84|14.84|14.84|14.84|14.84|14.84|14.79|14.79|0
1723142700000|2024-08-08 18:45:00|14.83|14.83|14.86|14.86|14.91|14.91|14.8|14.8|0
1723143000000|2024-08-08 18:50:00|14.87|14.87|14.86|14.86|14.91|14.91|14.83|14.83|0
1723143300000|2024-08-08 18:55:00|14.85|14.85|14.89|14.89|14.92|14.92|14.85|14.85|0
1723143600000|2024-08-08 19:00:00|14.88|14.88|14.77|14.77|14.88|14.88|14.77|14.77|0
1723143900000|2024-08-08 19:05:00|14.78|14.78|14.88|14.88|14.89|14.89|14.77|14.77|0
1723144200000|2024-08-08 19:10:00|14.89|14.89|14.87|14.87|14.9|14.9|14.86|14.86|0
1723144500000|2024-08-08 19:15:00|14.88|14.88|14.89|14.89|14.9|14.9|14.88|14.88|0
1723144800000|2024-08-08 19:20:00|14.9|14.9|14.9|14.9|14.91|14.91|14.86|14.86|0
1723145100000|2024-08-08 19:25:00|14.89|14.89|14.82|14.82|14.9|14.9|14.82|14.82|0
1723145400000|2024-08-08 19:30:00|14.8|14.8|14.86|14.86|14.88|14.88|14.8|14.8|0
1723145700000|2024-08-08 19:35:00|14.87|14.87|14.84|14.84|14.87|14.87|14.83|14.83|0
1723146000000|2024-08-08 19:40:00|14.83|14.83|14.91|14.91|14.91|14.91|14.83|14.83|0
1723146300000|2024-08-08 19:45:00|14.9|14.9|14.85|14.85|14.93|14.93|14.84|14.84|0
1723146600000|2024-08-08 19:50:00|14.83|14.83|14.86|14.86|14.88|14.88|14.75|14.75|0
1723146900000|2024-08-08 19:55:00|14.85|14.85|14.81|14.81|14.88|14.88|14.75|14.75|0
1723147200000|2024-08-08 20:00:00|14.83|14.83|14.8|14.8|14.85|14.85|14.79|14.79|0
1723147500000|2024-08-08 20:05:00|14.81|14.81|14.8|14.8|14.82|14.82|14.78|14.78|0
1723147800000|2024-08-08 20:10:00|14.77|14.77|14.77|14.77|14.77|14.77|14.77|14.77|0
1723148100000|2024-08-08 20:15:00|14.76|14.76|14.75|14.75|14.77|14.77|14.72|14.72|0
1723148400000|2024-08-08 20:20:00|14.76|14.76|14.82|14.82|14.82|14.82|14.76|14.76|0
1723148700000|2024-08-08 20:25:00|14.81|14.81|14.82|14.82|14.85|14.85|14.81|14.81|0
1723149000000|2024-08-08 20:30:00|14.83|14.83|14.81|14.81|14.86|14.86|14.81|14.81|0
1723149300000|2024-08-08 20:35:00|14.82|14.82|14.82|14.82|14.82|14.82|14.82|14.82|0
1723150200000|2024-08-08 20:50:00|14.83|14.83|14.85|14.85|14.85|14.85|14.83|14.83|0
1723150500000|2024-08-08 20:55:00|14.84|14.84|14.84|14.84|14.85|14.85|14.84|14.84|0
1723150800000|2024-08-08 21:00:00|14.83|14.83|14.83|14.83|14.83|14.83|14.83|14.83|0
1723151400000|2024-08-08 21:10:00|14.82|14.82|14.78|14.78|14.82|14.82|14.78|14.78|0
1723151700000|2024-08-08 21:15:00|14.79|14.79|14.79|14.79|14.79|14.79|14.76|14.76|0
1723152000000|2024-08-08 21:20:00|14.76|14.76|14.78|14.78|14.78|14.78|14.76|14.76|0
1723152300000|2024-08-08 21:25:00|14.79|14.79|14.8|14.8|14.8|14.8|14.79|14.79|0
1723152900000|2024-08-08 21:35:00|14.81|14.81|14.81|14.81|14.81|14.81|14.81|14.81|0
1723153200000|2024-08-08 21:40:00|14.82|14.82|14.85|14.85|14.85|14.85|14.81|14.81|0
1723153500000|2024-08-08 21:45:00|14.83|14.83|14.92|14.92|15.08|15.08|14.83|14.83|0
1723153800000|2024-08-08 21:50:00|14.98|14.98|14.94|14.94|14.98|14.98|14.94|14.94|0
1723154100000|2024-08-08 21:55:00|14.88|14.88|14.96|14.96|14.96|14.96|14.88|14.88|0
1723154400000|2024-08-08 22:00:00|14.99|14.99|15|15|15|15|14.97|14.97|0
1723154700000|2024-08-08 22:05:00|14.99|14.99|15.02|15.02|15.03|15.03|14.99|14.99|0
1723155000000|2024-08-08 22:10:00|14.97|14.97|14.96|14.96|15|15|14.96|14.96|0
1723155300000|2024-08-08 22:15:00|14.92|14.92|14.94|14.94|14.96|14.96|14.88|14.88|0
1723155600000|2024-08-08 22:20:00|14.91|14.91|14.88|14.88|14.91|14.91|14.88|14.88|0
1723155900000|2024-08-08 22:25:00|14.94|14.94|14.96|14.96|14.96|14.96|14.94|14.94|0
1723156200000|2024-08-08 22:30:00|14.98|14.98|14.88|14.88|14.98|14.98|14.88|14.88|0
1723156500000|2024-08-08 22:35:00|14.92|14.92|14.95|14.95|14.98|14.98|14.92|14.92|0
1723156800000|2024-08-08 22:40:00|14.93|14.93|14.94|14.94|14.96|14.96|14.92|14.92|0
1723157100000|2024-08-08 22:45:00|14.93|14.93|14.95|14.95|14.96|14.96|14.93|14.93|0
1723157400000|2024-08-08 22:50:00|14.93|14.93|15.01|15.01|15.01|15.01|14.93|14.93|0
1723157700000|2024-08-08 22:55:00|14.98|14.98|15.01|15.01|15.03|15.03|14.98|14.98|0
1723158000000|2024-08-08 23:00:00|15.02|15.02|15.02|15.02|15.02|15.02|15.01|15.01|0
1723158300000|2024-08-08 23:05:00|15.01|15.01|15|15|15.01|15.01|14.98|14.98|0
1723158600000|2024-08-08 23:10:00|15.01|15.01|15.01|15.01|15.01|15.01|15.01|15.01|0
1723158900000|2024-08-08 23:15:00|15|15|15|15|15|15|15|15|0
1723159200000|2024-08-08 23:20:00|15.01|15.01|15|15|15.01|15.01|14.99|14.99|0
1723159500000|2024-08-08 23:25:00|14.99|14.99|14.99|14.99|14.99|14.99|14.99|14.99|0
1723159800000|2024-08-08 23:30:00|14.98|14.98|14.99|14.99|14.99|14.99|14.98|14.98|0
1723160400000|2024-08-08 23:40:00|14.98|14.98|14.96|14.96|14.98|14.98|14.96|14.96|0
1723161300000|2024-08-08 23:55:00|14.95|14.95|14.95|14.95|14.95|14.95|14.93|14.93|0
1723190400000|2024-08-09 08:00:00|15.32|15.32|14.98|14.98|15.32|15.32|14.93|14.93|0
1723190700000|2024-08-09 08:05:00|14.95|14.95|14.96|14.96|14.96|14.96|14.93|14.93|0
1723191000000|2024-08-09 08:10:00|14.94|14.94|14.86|14.86|14.96|14.96|14.86|14.86|0
1723191300000|2024-08-09 08:15:00|14.87|14.87|14.91|14.91|14.92|14.92|14.85|14.85|0
1723191600000|2024-08-09 08:20:00|14.92|14.92|14.92|14.92|14.92|14.92|14.88|14.88|0
1723191900000|2024-08-09 08:25:00|14.96|14.96|14.97|14.97|14.97|14.97|14.96|14.96|0
1723192200000|2024-08-09 08:30:00|14.94|14.94|15.02|15.02|15.02|15.02|14.94|14.94|0
1723192500000|2024-08-09 08:35:00|15.01|15.01|15.03|15.03|15.03|15.03|15.01|15.01|0
1723192800000|2024-08-09 08:40:00|15.04|15.04|15.04|15.04|15.06|15.06|15.03|15.03|0
1723193100000|2024-08-09 08:45:00|15.05|15.05|15.09|15.09|15.09|15.09|15.04|15.04|0
1723193400000|2024-08-09 08:50:00|15.08|15.08|15.13|15.13|15.13|15.13|15.08|15.08|0
1723193700000|2024-08-09 08:55:00|15.11|15.11|15.1|15.1|15.13|15.13|15.08|15.08|0
1723194000000|2024-08-09 09:00:00|15.08|15.08|15.1|15.1|15.13|15.13|15.08|15.08|0
1723194300000|2024-08-09 09:05:00|15.13|15.13|15.08|15.08|15.13|15.13|15.08|15.08|0
1723194600000|2024-08-09 09:10:00|15.1|15.1|15.1|15.1|15.11|15.11|15.09|15.09|0
1723194900000|2024-08-09 09:15:00|15.08|15.08|15.08|15.08|15.1|15.1|15.08|15.08|0
1723195200000|2024-08-09 09:20:00|15.12|15.12|15.12|15.12|15.12|15.12|15.08|15.08|0
1723195500000|2024-08-09 09:25:00|15.1|15.1|15.08|15.08|15.11|15.11|15.07|15.07|0
1723195800000|2024-08-09 09:30:00|15.09|15.09|15.07|15.07|15.11|15.11|15.07|15.07|0
1723196100000|2024-08-09 09:35:00|15.06|15.06|15.09|15.09|15.09|15.09|15.06|15.06|0
1723196400000|2024-08-09 09:40:00|15.15|15.15|15.15|15.15|15.16|15.16|15.13|15.13|0
1723196700000|2024-08-09 09:45:00|15.13|15.13|15.09|15.09|15.13|15.13|15.09|15.09|0
1723197000000|2024-08-09 09:50:00|15.1|15.1|15.1|15.1|15.12|15.12|15.08|15.08|0
1723197300000|2024-08-09 09:55:00|15.12|15.12|15.12|15.12|15.13|15.13|15.09|15.09|0
1723197600000|2024-08-09 10:00:00|15.09|15.09|15.08|15.08|15.11|15.11|15.08|15.08|0
1723197900000|2024-08-09 10:05:00|15.1|15.1|15.06|15.06|15.1|15.1|15.04|15.04|0
1723198200000|2024-08-09 10:10:00|15.05|15.05|15.08|15.08|15.12|15.12|15.05|15.05|0
1723198500000|2024-08-09 10:15:00|15.07|15.07|15.04|15.04|15.08|15.08|15.04|15.04|0
1723198800000|2024-08-09 10:20:00|15.05|15.05|15.05|15.05|15.06|15.06|15.02|15.02|0
1723199100000|2024-08-09 10:25:00|15.06|15.06|15.07|15.07|15.07|15.07|15.06|15.06|0
1723199400000|2024-08-09 10:30:00|15.06|15.06|15.06|15.06|15.06|15.06|15.06|15.06|0
1723199700000|2024-08-09 10:35:00|15.05|15.05|15.06|15.06|15.06|15.06|15.04|15.04|0
1723200000000|2024-08-09 10:40:00|15.04|15.04|15|15|15.04|15.04|14.96|14.96|0
1723200300000|2024-08-09 10:45:00|14.98|14.98|14.98|14.98|14.99|14.99|14.96|14.96|0
1723200600000|2024-08-09 10:50:00|14.99|14.99|14.99|14.99|14.99|14.99|14.99|14.99|0
1723200900000|2024-08-09 10:55:00|14.97|14.97|14.98|14.98|14.98|14.98|14.97|14.97|0
1723201200000|2024-08-09 11:00:00|14.92|14.92|14.97|14.97|14.98|14.98|14.92|14.92|0
1723201500000|2024-08-09 11:05:00|14.98|14.98|15.06|15.06|15.06|15.06|14.98|14.98|0
1723201800000|2024-08-09 11:10:00|15.05|15.05|15.07|15.07|15.08|15.08|15.05|15.05|0
1723202400000|2024-08-09 11:20:00|15.05|15.05|15.08|15.08|15.08|15.08|15.05|15.05|0
1723202700000|2024-08-09 11:25:00|15.06|15.06|15.01|15.01|15.06|15.06|15.01|15.01|0
1723203000000|2024-08-09 11:30:00|15|15|14.93|14.93|15|15|14.93|14.93|0
1723203300000|2024-08-09 11:35:00|14.94|14.94|14.96|14.96|14.98|14.98|14.94|14.94|0
1723203600000|2024-08-09 11:40:00|14.95|14.95|14.93|14.93|14.95|14.95|14.91|14.91|0
1723203900000|2024-08-09 11:45:00|14.94|14.94|14.93|14.93|14.98|14.98|14.93|14.93|0
1723204200000|2024-08-09 11:50:00|14.95|14.95|14.98|14.98|14.98|14.98|14.95|14.95|0
1723204500000|2024-08-09 11:55:00|14.97|14.97|14.94|14.94|14.97|14.97|14.93|14.93|0
1723204800000|2024-08-09 12:00:00|14.95|14.95|14.92|14.92|14.95|14.95|14.87|14.87|0
1723205100000|2024-08-09 12:05:00|14.91|14.91|14.91|14.91|14.93|14.93|14.89|14.89|0
1723205400000|2024-08-09 12:10:00|14.9|14.9|14.87|14.87|14.9|14.9|14.86|14.86|0
1723205700000|2024-08-09 12:15:00|14.88|14.88|14.91|14.91|14.94|14.94|14.88|14.88|0
1723206000000|2024-08-09 12:20:00|14.89|14.89|14.89|14.89|14.92|14.92|14.88|14.88|0
1723206300000|2024-08-09 12:25:00|14.88|14.88|14.89|14.89|14.91|14.91|14.88|14.88|0
1723206600000|2024-08-09 12:30:00|14.88|14.88|14.8|14.8|14.88|14.88|14.8|14.8|0
1723206900000|2024-08-09 12:35:00|14.78|14.78|14.72|14.72|14.8|14.8|14.72|14.72|0
1723207200000|2024-08-09 12:40:00|14.67|14.67|14.81|14.81|14.81|14.81|14.67|14.67|0
1723207500000|2024-08-09 12:45:00|14.83|14.83|14.82|14.82|14.83|14.83|14.81|14.81|0
1723207800000|2024-08-09 12:50:00|14.84|14.84|14.81|14.81|14.84|14.84|14.79|14.79|0
1723208100000|2024-08-09 12:55:00|14.8|14.8|14.82|14.82|14.82|14.82|14.79|14.79|0
1723208400000|2024-08-09 13:00:00|14.77|14.77|14.76|14.76|14.77|14.77|14.76|14.76|0
1723208700000|2024-08-09 13:05:00|14.79|14.79|14.81|14.81|14.81|14.81|14.79|14.79|0
1723209000000|2024-08-09 13:10:00|14.82|14.82|14.82|14.82|14.82|14.82|14.8|14.8|0
1723209600000|2024-08-09 13:20:00|14.8|14.8|14.79|14.79|14.8|14.8|14.77|14.77|0
1723209900000|2024-08-09 13:25:00|14.8|14.8|14.92|14.92|14.92|14.92|14.8|14.8|0
1723210200000|2024-08-09 13:30:00|14.88|14.88|14.92|14.92|14.93|14.93|14.82|14.82|0
1723210500000|2024-08-09 13:35:00|14.93|14.93|14.76|14.76|14.93|14.93|14.7|14.7|0
1723210800000|2024-08-09 13:40:00|14.75|14.75|14.68|14.68|14.8|14.8|14.67|14.67|0
1723211100000|2024-08-09 13:45:00|14.7|14.7|14.7|14.7|14.79|14.79|14.69|14.69|0
1723211400000|2024-08-09 13:50:00|14.71|14.71|14.87|14.87|14.87|14.87|14.69|14.69|0
1723211700000|2024-08-09 13:55:00|14.89|14.89|14.84|14.84|14.9|14.9|14.76|14.76|0
1723212000000|2024-08-09 14:00:00|14.83|14.83|15.12|15.12|15.13|15.13|14.83|14.83|0
1723212300000|2024-08-09 14:05:00|15.11|15.11|15.13|15.13|15.17|15.17|15.05|15.05|0
1723212600000|2024-08-09 14:10:00|15.14|15.14|15.21|15.21|15.25|15.25|15.14|15.14|0
1723212900000|2024-08-09 14:15:00|15.2|15.2|15.13|15.13|15.23|15.23|15.13|15.13|0
1723213200000|2024-08-09 14:20:00|15.15|15.15|15.07|15.07|15.17|15.17|15.06|15.06|0
1723213500000|2024-08-09 14:25:00|15.08|15.08|15.15|15.15|15.15|15.15|15.07|15.07|0
1723213800000|2024-08-09 14:30:00|15.14|15.14|15.08|15.08|15.16|15.16|15.08|15.08|0
1723214100000|2024-08-09 14:35:00|15.07|15.07|15.03|15.03|15.1|15.1|14.99|14.99|0
1723214400000|2024-08-09 14:40:00|15.04|15.04|14.96|14.96|15.05|15.05|14.93|14.93|0
1723214700000|2024-08-09 14:45:00|14.97|14.97|15.02|15.02|15.04|15.04|14.97|14.97|0
1723215000000|2024-08-09 14:50:00|15|15|15.05|15.05|15.05|15.05|14.96|14.96|0
1723215300000|2024-08-09 14:55:00|15.06|15.06|15.08|15.08|15.1|15.1|15.04|15.04|0
1723215600000|2024-08-09 15:00:00|15.09|15.09|15.16|15.16|15.16|15.16|15.08|15.08|0
1723215900000|2024-08-09 15:05:00|15.17|15.17|15.15|15.15|15.19|15.19|15.13|15.13|0
1723216200000|2024-08-09 15:10:00|15.17|15.17|15.19|15.19|15.2|15.2|15.15|15.15|0
1723216500000|2024-08-09 15:15:00|15.18|15.18|15.26|15.26|15.27|15.27|15.18|15.18|0
1723216800000|2024-08-09 15:20:00|15.25|15.25|15.13|15.13|15.25|15.25|15.13|15.13|0
1723217100000|2024-08-09 15:25:00|15.14|15.14|15.02|15.02|15.15|15.15|15.02|15.02|0
1723217400000|2024-08-09 15:30:00|15.01|15.01|14.99|14.99|15.03|15.03|14.98|14.98|0
1723217700000|2024-08-09 15:35:00|14.98|14.98|14.97|14.97|14.98|14.98|14.94|14.94|0
1723218000000|2024-08-09 15:40:00|14.96|14.96|14.95|14.95|14.99|14.99|14.94|14.94|0
1723218300000|2024-08-09 15:45:00|14.96|14.96|14.95|14.95|14.99|14.99|14.95|14.95|0
1723218600000|2024-08-09 15:50:00|14.94|14.94|14.94|14.94|14.95|14.95|14.92|14.92|0
1723218900000|2024-08-09 15:55:00|14.93|14.93|14.85|14.85|14.93|14.93|14.83|14.83|0
1723219200000|2024-08-09 16:00:00|14.84|14.84|14.86|14.86|14.88|14.88|14.84|14.84|0
1723219500000|2024-08-09 16:05:00|14.85|14.85|14.82|14.82|14.85|14.85|14.82|14.82|0
1723219800000|2024-08-09 16:10:00|14.83|14.83|14.82|14.82|14.85|14.85|14.81|14.81|0
1723220100000|2024-08-09 16:15:00|14.81|14.81|14.79|14.79|14.81|14.81|14.77|14.77|0
1723220400000|2024-08-09 16:20:00|14.78|14.78|14.75|14.75|14.82|14.82|14.75|14.75|0
1723220700000|2024-08-09 16:25:00|14.76|14.76|14.85|14.85|14.87|14.87|14.76|14.76|0
1723221000000|2024-08-09 16:30:00|14.84|14.84|14.88|14.88|14.9|14.9|14.84|14.84|0
1723221300000|2024-08-09 16:35:00|14.89|14.89|14.91|14.91|14.91|14.91|14.88|14.88|0
1723221600000|2024-08-09 16:40:00|14.92|14.92|14.86|14.86|14.92|14.92|14.85|14.85|0
1723221900000|2024-08-09 16:45:00|14.87|14.87|14.9|14.9|14.91|14.91|14.87|14.87|0
1723222200000|2024-08-09 16:50:00|14.91|14.91|14.87|14.87|14.92|14.92|14.87|14.87|0
1723222500000|2024-08-09 16:55:00|14.88|14.88|14.93|14.93|14.93|14.93|14.88|14.88|0
1723222800000|2024-08-09 17:00:00|14.92|14.92|14.93|14.93|14.94|14.94|14.89|14.89|0
1723223100000|2024-08-09 17:05:00|14.92|14.92|14.88|14.88|14.93|14.93|14.87|14.87|0
1723223400000|2024-08-09 17:10:00|14.89|14.89|14.92|14.92|14.92|14.92|14.88|14.88|0
1723223700000|2024-08-09 17:15:00|14.93|14.93|14.98|14.98|14.98|14.98|14.93|14.93|0
1723224000000|2024-08-09 17:20:00|14.99|14.99|14.97|14.97|14.99|14.99|14.94|14.94|0
1723224300000|2024-08-09 17:25:00|14.96|14.96|15.01|15.01|15.01|15.01|14.95|14.95|0
1723224600000|2024-08-09 17:30:00|15.02|15.02|15.04|15.04|15.05|15.05|14.99|14.99|0
1723224900000|2024-08-09 17:35:00|15.05|15.05|15.08|15.08|15.09|15.09|15.03|15.03|0
1723225200000|2024-08-09 17:40:00|15.09|15.09|15.05|15.05|15.09|15.09|15.03|15.03|0
1723225500000|2024-08-09 17:45:00|15.03|15.03|15.01|15.01|15.04|15.04|15.01|15.01|0
1723225800000|2024-08-09 17:50:00|15|15|14.93|14.93|15|15|14.92|14.92|0
1723226100000|2024-08-09 17:55:00|14.91|14.91|14.93|14.93|14.95|14.95|14.9|14.9|0
1723226400000|2024-08-09 18:00:00|14.94|14.94|14.97|14.97|14.98|14.98|14.93|14.93|0
1723226700000|2024-08-09 18:05:00|14.96|14.96|15|15|15|15|14.96|14.96|0
1723227000000|2024-08-09 18:10:00|14.98|14.98|14.91|14.91|14.98|14.98|14.89|14.89|0
1723227300000|2024-08-09 18:15:00|14.9|14.9|14.89|14.89|14.91|14.91|14.87|14.87|0
1723227600000|2024-08-09 18:20:00|14.9|14.9|14.86|14.86|14.9|14.9|14.86|14.86|0
1723227900000|2024-08-09 18:25:00|14.87|14.87|14.86|14.86|14.88|14.88|14.86|14.86|0
1723228200000|2024-08-09 18:30:00|14.85|14.85|14.82|14.82|14.87|14.87|14.82|14.82|0
1723228500000|2024-08-09 18:35:00|14.83|14.83|14.87|14.87|14.88|14.88|14.82|14.82|0
1723228800000|2024-08-09 18:40:00|14.86|14.86|14.85|14.85|14.88|14.88|14.84|14.84|0
1723229100000|2024-08-09 18:45:00|14.86|14.86|14.87|14.87|14.89|14.89|14.85|14.85|0
1723229400000|2024-08-09 18:50:00|14.86|14.86|14.82|14.82|14.87|14.87|14.82|14.82|0
1723229700000|2024-08-09 18:55:00|14.81|14.81|14.84|14.84|14.85|14.85|14.81|14.81|0
1723230000000|2024-08-09 19:00:00|14.85|14.85|14.82|14.82|14.85|14.85|14.82|14.82|0
1723230300000|2024-08-09 19:05:00|14.83|14.83|14.85|14.85|14.86|14.86|14.83|14.83|0
1723230600000|2024-08-09 19:10:00|14.84|14.84|14.82|14.82|14.86|14.86|14.82|14.82|0
1723230900000|2024-08-09 19:15:00|14.83|14.83|14.87|14.87|14.88|14.88|14.82|14.82|0
1723231200000|2024-08-09 19:20:00|14.88|14.88|14.87|14.87|14.89|14.89|14.85|14.85|0
1723231500000|2024-08-09 19:25:00|14.88|14.88|14.83|14.83|14.88|14.88|14.83|14.83|0
1723231800000|2024-08-09 19:30:00|14.84|14.84|14.82|14.82|14.84|14.84|14.8|14.8|0
1723232100000|2024-08-09 19:35:00|14.84|14.84|14.84|14.84|14.87|14.87|14.84|14.84|0
1723232400000|2024-08-09 19:40:00|14.85|14.85|14.86|14.86|14.86|14.86|14.84|14.84|0
1723232700000|2024-08-09 19:45:00|14.87|14.87|14.94|14.94|14.94|14.94|14.87|14.87|0
1723233000000|2024-08-09 19:50:00|14.96|14.96|14.93|14.93|14.97|14.97|14.89|14.89|0
1723233300000|2024-08-09 19:55:00|14.94|14.94|14.96|14.96|14.98|14.98|14.93|14.93|0
1723233600000|2024-08-09 20:00:00|14.98|14.98|14.93|14.93|14.98|14.98|14.93|14.93|0
1722879000000|2024-08-05 17:30:00|13.81|13.81|13.92|13.92|13.92|13.92|13.81|13.81|0
1722879300000|2024-08-05 17:35:00|13.91|13.91|13.92|13.92|13.94|13.94|13.88|13.88|0
1722879600000|2024-08-05 17:40:00|13.91|13.91|13.96|13.96|13.97|13.97|13.91|13.91|0
1722879900000|2024-08-05 17:45:00|13.97|13.97|13.93|13.93|13.97|13.97|13.92|13.92|0
1722880200000|2024-08-05 17:50:00|13.92|13.92|13.91|13.91|13.96|13.96|13.91|13.91|0
1722880500000|2024-08-05 17:55:00|13.93|13.93|13.79|13.79|13.94|13.94|13.79|13.79|0
1722880800000|2024-08-05 18:00:00|13.78|13.78|13.68|13.68|13.78|13.78|13.68|13.68|0
1722881100000|2024-08-05 18:05:00|13.67|13.67|13.71|13.71|13.75|13.75|13.67|13.67|0
1722881400000|2024-08-05 18:10:00|13.72|13.72|13.69|13.69|13.75|13.75|13.68|13.68|0
1722881700000|2024-08-05 18:15:00|13.68|13.68|13.73|13.73|13.75|13.75|13.68|13.68|0
1722882000000|2024-08-05 18:20:00|13.74|13.74|13.66|13.66|13.75|13.75|13.66|13.66|0
1722882300000|2024-08-05 18:25:00|13.65|13.65|13.75|13.75|13.75|13.75|13.65|13.65|0
1722882600000|2024-08-05 18:30:00|13.74|13.74|13.78|13.78|13.81|13.81|13.74|13.74|0
1722882900000|2024-08-05 18:35:00|13.77|13.77|13.73|13.73|13.81|13.81|13.73|13.73|0
1722883200000|2024-08-05 18:40:00|13.76|13.76|13.67|13.67|13.76|13.76|13.67|13.67|0
1722883500000|2024-08-05 18:45:00|13.66|13.66|13.62|13.62|13.7|13.7|13.62|13.62|0
1722883800000|2024-08-05 18:50:00|13.64|13.64|13.7|13.7|13.72|13.72|13.63|13.63|0
1722884100000|2024-08-05 18:55:00|13.69|13.69|13.58|13.58|13.69|13.69|13.56|13.56|0
1722884400000|2024-08-05 19:00:00|13.59|13.59|13.64|13.64|13.68|13.68|13.57|13.57|0
1722884700000|2024-08-05 19:05:00|13.65|13.65|13.6|13.6|13.65|13.65|13.58|13.58|0
1722885000000|2024-08-05 19:10:00|13.61|13.61|13.6|13.6|13.64|13.64|13.6|13.6|0
1722885300000|2024-08-05 19:15:00|13.59|13.59|13.58|13.58|13.59|13.59|13.54|13.54|0
1722885600000|2024-08-05 19:20:00|13.59|13.59|13.65|13.65|13.65|13.65|13.59|13.59|0
1722885900000|2024-08-05 19:25:00|13.66|13.66|13.71|13.71|13.71|13.71|13.63|13.63|0
1722886200000|2024-08-05 19:30:00|13.72|13.72|13.68|13.68|13.75|13.75|13.65|13.65|0
1722886500000|2024-08-05 19:35:00|13.69|13.69|13.66|13.66|13.71|13.71|13.66|13.66|0
1722886800000|2024-08-05 19:40:00|13.67|13.67|13.62|13.62|13.68|13.68|13.61|13.61|0
1722887100000|2024-08-05 19:45:00|13.61|13.61|13.62|13.62|13.63|13.63|13.59|13.59|0
1722887400000|2024-08-05 19:50:00|13.63|13.63|13.61|13.61|13.69|13.69|13.59|13.59|0
1722887700000|2024-08-05 19:55:00|13.6|13.6|13.72|13.72|13.72|13.72|13.59|13.59|0
1722888000000|2024-08-05 20:00:00|13.73|13.73|13.75|13.75|13.75|13.75|13.72|13.72|0
1722888300000|2024-08-05 20:05:00|13.74|13.74|13.8|13.8|13.8|13.8|13.74|13.74|0
1722888600000|2024-08-05 20:10:00|13.81|13.81|13.81|13.81|13.85|13.85|13.79|13.79|0
1722888900000|2024-08-05 20:15:00|13.8|13.8|13.8|13.8|13.8|13.8|13.8|13.8|0
1722889500000|2024-08-05 20:25:00|13.82|13.82|13.83|13.83|13.83|13.83|13.82|13.82|0
1722889800000|2024-08-05 20:30:00|13.86|13.86|13.86|13.86|13.87|13.87|13.85|13.85|0
1722890100000|2024-08-05 20:35:00|13.85|13.85|13.84|13.84|13.89|13.89|13.81|13.81|0
1722890400000|2024-08-05 20:40:00|13.85|13.85|13.85|13.85|13.88|13.88|13.85|13.85|0
1722890700000|2024-08-05 20:45:00|13.86|13.86|13.86|13.86|13.86|13.86|13.86|13.86|0
1722891000000|2024-08-05 20:50:00|13.85|13.85|13.86|13.86|13.86|13.86|13.85|13.85|0
1722891300000|2024-08-05 20:55:00|13.85|13.85|13.86|13.86|13.86|13.86|13.83|13.83|0
1722891600000|2024-08-05 21:00:00|13.85|13.85|13.84|13.84|13.86|13.86|13.84|13.84|0
1722891900000|2024-08-05 21:05:00|13.86|13.86|13.84|13.84|13.86|13.86|13.83|13.83|0
1722892200000|2024-08-05 21:10:00|13.85|13.85|13.86|13.86|13.86|13.86|13.85|13.85|0
1722892500000|2024-08-05 21:15:00|13.85|13.85|13.89|13.89|13.89|13.89|13.85|13.85|0
1722893100000|2024-08-05 21:25:00|13.91|13.91|13.91|13.91|13.91|13.91|13.87|13.87|0
1722893400000|2024-08-05 21:30:00|13.86|13.86|13.87|13.87|13.87|13.87|13.86|13.86|0
1722893700000|2024-08-05 21:35:00|13.88|13.88|13.86|13.86|13.89|13.89|13.83|13.83|0
1722894000000|2024-08-05 21:40:00|13.87|13.87|13.86|13.86|13.88|13.88|13.86|13.86|0
1722894600000|2024-08-05 21:50:00|13.92|13.92|14.08|14.08|14.08|14.08|13.92|13.92|0
1722894900000|2024-08-05 21:55:00|14.12|14.12|14.11|14.11|14.13|14.13|14.04|14.04|0
1722895200000|2024-08-05 22:00:00|14.1|14.1|14.18|14.18|14.21|14.21|14.1|14.1|0
1722895500000|2024-08-05 22:05:00|14.16|14.16|14.19|14.19|14.19|14.19|14.13|14.13|0
1722895800000|2024-08-05 22:10:00|14.16|14.16|14.21|14.21|14.21|14.21|14.16|14.16|0
1722896100000|2024-08-05 22:15:00|14.2|14.2|14.21|14.21|14.21|14.21|14.2|14.2|0
1722896400000|2024-08-05 22:20:00|14.2|14.2|14.2|14.2|14.21|14.21|14.16|14.16|0
1722896700000|2024-08-05 22:25:00|14.21|14.21|14.21|14.21|14.26|14.26|14.21|14.21|0
1722897000000|2024-08-05 22:30:00|14.24|14.24|14.41|14.41|14.42|14.42|14.24|14.24|0
1722897300000|2024-08-05 22:35:00|14.42|14.42|14.38|14.38|14.42|14.42|14.37|14.37|0
1722897600000|2024-08-05 22:40:00|14.37|14.37|14.38|14.38|14.38|14.38|14.37|14.37|0
1722897900000|2024-08-05 22:45:00|14.37|14.37|14.27|14.27|14.37|14.37|14.27|14.27|0
1722898200000|2024-08-05 22:50:00|14.29|14.29|14.11|14.11|14.34|14.34|14.1|14.1|0
1722898500000|2024-08-05 22:55:00|14.13|14.13|14.13|14.13|14.17|14.17|14.09|14.09|0
1722898800000|2024-08-05 23:00:00|14.16|14.16|14.18|14.18|14.2|14.2|14.16|14.16|0
1722899100000|2024-08-05 23:05:00|14.2|14.2|14.26|14.26|14.26|14.26|14.2|14.2|0
1722899400000|2024-08-05 23:10:00|14.25|14.25|14.22|14.22|14.27|14.27|14.21|14.21|0
1722899700000|2024-08-05 23:15:00|14.21|14.21|14.25|14.25|14.25|14.25|14.21|14.21|0
1722900000000|2024-08-05 23:20:00|14.26|14.26|14.27|14.27|14.27|14.27|14.21|14.21|0
1722900300000|2024-08-05 23:25:00|14.28|14.28|14.34|14.34|14.35|14.35|14.28|14.28|0
1722900600000|2024-08-05 23:30:00|14.33|14.33|14.32|14.32|14.35|14.35|14.27|14.27|0
1722900900000|2024-08-05 23:35:00|14.28|14.28|14.28|14.28|14.33|14.33|14.28|14.28|0
1722901200000|2024-08-05 23:40:00|14.33|14.33|14.33|14.33|14.35|14.35|14.33|14.33|0
1722901500000|2024-08-05 23:45:00|14.36|14.36|14.42|14.42|14.42|14.42|14.36|14.36|0
1722901800000|2024-08-05 23:50:00|14.46|14.46|14.54|14.54|14.57|14.57|14.46|14.46|0
1722902100000|2024-08-05 23:55:00|14.57|14.57|14.62|14.62|14.66|14.66|14.52|14.52|0
1722931200000|2024-08-06 08:00:00|15|15|14.62|14.62|15.03|15.03|14.62|14.62|0
1722931500000|2024-08-06 08:05:00|14.61|14.61|14.57|14.57|14.72|14.72|14.47|14.47|0
1722931800000|2024-08-06 08:10:00|14.59|14.59|14.45|14.45|14.59|14.59|14.42|14.42|0
1722932100000|2024-08-06 08:15:00|14.37|14.37|14.38|14.38|14.42|14.42|14.37|14.37|0
1722932400000|2024-08-06 08:20:00|14.41|14.41|14.54|14.54|14.55|14.55|14.41|14.41|0
1722932700000|2024-08-06 08:25:00|14.55|14.55|14.59|14.59|14.61|14.61|14.5|14.5|0
1722933000000|2024-08-06 08:30:00|14.58|14.58|14.52|14.52|14.59|14.59|14.47|14.47|0
1722933300000|2024-08-06 08:35:00|14.53|14.53|14.51|14.51|14.53|14.53|14.48|14.48|0
1722933600000|2024-08-06 08:40:00|14.52|14.52|14.48|14.48|14.52|14.52|14.48|14.48|0
1722933900000|2024-08-06 08:45:00|14.49|14.49|14.54|14.54|14.77|14.77|14.49|14.49|0
1722934200000|2024-08-06 08:50:00|14.67|14.67|14.73|14.73|14.74|14.74|14.63|14.63|0
1722934500000|2024-08-06 08:55:00|14.72|14.72|14.67|14.67|14.75|14.75|14.56|14.56|0
1722934800000|2024-08-06 09:00:00|14.63|14.63|14.46|14.46|14.63|14.63|14.46|14.46|0
1722935100000|2024-08-06 09:05:00|14.42|14.42|14.27|14.27|14.44|14.44|14.27|14.27|0
1722935400000|2024-08-06 09:10:00|14.29|14.29|14.28|14.28|14.37|14.37|14.25|14.25|0
1722935700000|2024-08-06 09:15:00|14.35|14.35|14.23|14.23|14.35|14.35|14.21|14.21|0
1722936000000|2024-08-06 09:20:00|14.25|14.25|14.24|14.24|14.25|14.25|14.24|14.24|0
1722936300000|2024-08-06 09:25:00|14.23|14.23|14.24|14.24|14.27|14.27|14.23|14.23|0
1722936600000|2024-08-06 09:30:00|14.25|14.25|14.2|14.2|14.25|14.25|14.2|14.2|0
1722936900000|2024-08-06 09:35:00|14.19|14.19|14.23|14.23|14.23|14.23|14.08|14.08|0
1722937200000|2024-08-06 09:40:00|14.18|14.18|14.18|14.18|14.2|14.2|14.18|14.18|0
1722937500000|2024-08-06 09:45:00|14.21|14.21|14.24|14.24|14.25|14.25|14.17|14.17|0
1722937800000|2024-08-06 09:50:00|14.23|14.23|14.28|14.28|14.3|14.3|14.22|14.22|0
1722938100000|2024-08-06 09:55:00|14.23|14.23|14.32|14.32|14.32|14.32|14.23|14.23|0
1722938400000|2024-08-06 10:00:00|14.26|14.26|14.32|14.32|14.32|14.32|14.26|14.26|0
1722938700000|2024-08-06 10:05:00|14.27|14.27|14.31|14.31|14.31|14.31|14.27|14.27|0
1722939300000|2024-08-06 10:15:00|14.33|14.33|14.29|14.29|14.34|14.34|14.29|14.29|0
1722939600000|2024-08-06 10:20:00|14.27|14.27|14.32|14.32|14.34|14.34|14.27|14.27|0
1722939900000|2024-08-06 10:25:00|14.34|14.34|14.37|14.37|14.37|14.37|14.29|14.29|0
1722940200000|2024-08-06 10:30:00|14.38|14.38|14.42|14.42|14.43|14.43|14.38|14.38|0
1722940500000|2024-08-06 10:35:00|14.38|14.38|14.4|14.4|14.41|14.41|14.37|14.37|0
1722940800000|2024-08-06 10:40:00|14.37|14.37|14.4|14.4|14.4|14.4|14.34|14.34|0
1722941100000|2024-08-06 10:45:00|14.39|14.39|14.37|14.37|14.39|14.39|14.37|14.37|0
1722941400000|2024-08-06 10:50:00|14.4|14.4|14.42|14.42|14.42|14.42|14.37|14.37|0
1722941700000|2024-08-06 10:55:00|14.41|14.41|14.43|14.43|14.43|14.43|14.39|14.39|0
1722942000000|2024-08-06 11:00:00|14.45|14.45|14.62|14.62|14.7|14.7|14.45|14.45|0
1722942300000|2024-08-06 11:05:00|14.52|14.52|14.52|14.52|14.54|14.54|14.44|14.44|0
1722942600000|2024-08-06 11:10:00|14.47|14.47|14.4|14.4|14.53|14.53|14.39|14.39|0
1722942900000|2024-08-06 11:15:00|14.48|14.48|14.49|14.49|14.49|14.49|14.48|14.48|0
1722943200000|2024-08-06 11:20:00|14.46|14.46|14.37|14.37|14.46|14.46|14.37|14.37|0
1722943500000|2024-08-06 11:25:00|14.36|14.36|14.36|14.36|14.37|14.37|14.36|14.36|0
1722943800000|2024-08-06 11:30:00|14.37|14.37|14.38|14.38|14.39|14.39|14.37|14.37|0
1722944100000|2024-08-06 11:35:00|14.37|14.37|14.34|14.34|14.37|14.37|14.33|14.33|0
1722944400000|2024-08-06 11:40:00|14.33|14.33|14.3|14.3|14.33|14.33|14.29|14.29|0
1722944700000|2024-08-06 11:45:00|14.32|14.32|14.32|14.32|14.32|14.32|14.3|14.3|0
1722945000000|2024-08-06 11:50:00|14.29|14.29|14.36|14.36|14.38|14.38|14.28|14.28|0
1722945300000|2024-08-06 11:55:00|14.39|14.39|14.52|14.52|14.52|14.52|14.39|14.39|0
1722945600000|2024-08-06 12:00:00|14.53|14.53|14.52|14.52|14.98|14.98|14.5|14.5|0
1722945900000|2024-08-06 12:05:00|14.53|14.53|14.47|14.47|14.53|14.53|14.47|14.47|0
1722946200000|2024-08-06 12:10:00|14.5|14.5|14.5|14.5|14.5|14.5|14.47|14.47|0
1722946500000|2024-08-06 12:15:00|14.52|14.52|14.51|14.51|14.52|14.52|14.5|14.5|0
1722946800000|2024-08-06 12:20:00|14.5|14.5|14.47|14.47|14.52|14.52|14.47|14.47|0
1722947100000|2024-08-06 12:25:00|14.52|14.52|14.52|14.52|14.53|14.53|14.5|14.5|0
1722947400000|2024-08-06 12:30:00|14.5|14.5|14.37|14.37|14.52|14.52|14.37|14.37|0
1722947700000|2024-08-06 12:35:00|14.38|14.38|14.28|14.28|14.38|14.38|14.27|14.27|0
1722948000000|2024-08-06 12:40:00|14.27|14.27|14.46|14.46|14.46|14.46|14.27|14.27|0
1722948300000|2024-08-06 12:45:00|14.32|14.32|14.28|14.28|14.32|14.32|14.25|14.25|0
1722948600000|2024-08-06 12:50:00|14.31|14.31|14.35|14.35|14.35|14.35|14.29|14.29|0
1722948900000|2024-08-06 12:55:00|14.34|14.34|14.33|14.33|14.34|14.34|14.28|14.28|0
1722949200000|2024-08-06 13:00:00|14.35|14.35|14.33|14.33|14.35|14.35|14.27|14.27|0
1722949500000|2024-08-06 13:05:00|14.34|14.34|14.31|14.31|14.34|14.34|14.28|14.28|0
1722949800000|2024-08-06 13:10:00|14.32|14.32|14.32|14.32|14.33|14.33|14.32|14.32|0
1722950100000|2024-08-06 13:15:00|14.33|14.33|14.37|14.37|14.37|14.37|14.33|14.33|0
1722950400000|2024-08-06 13:20:00|14.35|14.35|14.16|14.16|14.35|14.35|14.16|14.16|0
1722950700000|2024-08-06 13:25:00|14.17|14.17|14.25|14.25|14.3|14.3|14.13|14.13|0
1722951000000|2024-08-06 13:30:00|14.23|14.23|13.7|13.7|14.23|14.23|13.69|13.69|0
1722951300000|2024-08-06 13:35:00|13.71|13.71|13.77|13.77|13.77|13.77|13.59|13.59|0
1722951600000|2024-08-06 13:40:00|13.74|13.74|13.63|13.63|13.77|13.77|13.58|13.58|0
1722951900000|2024-08-06 13:45:00|13.64|13.64|13.88|13.88|13.88|13.88|13.59|13.59|0
1722952200000|2024-08-06 13:50:00|13.91|13.91|14.03|14.03|14.03|14.03|13.85|13.85|0
1722952500000|2024-08-06 13:55:00|14.02|14.02|14.06|14.06|14.11|14.11|14.01|14.01|0
1722952800000|2024-08-06 14:00:00|14.01|14.01|13.99|13.99|14.03|14.03|13.96|13.96|0
1722953100000|2024-08-06 14:05:00|14|14|14.11|14.11|14.16|14.16|13.98|13.98|0
1722953400000|2024-08-06 14:10:00|14.12|14.12|14.02|14.02|14.12|14.12|13.99|13.99|0
1722953700000|2024-08-06 14:15:00|14.06|14.06|14.17|14.17|14.18|14.18|14.01|14.01|0
1722954000000|2024-08-06 14:20:00|14.18|14.18|14.18|14.18|14.2|14.2|14.13|14.13|0
1722954300000|2024-08-06 14:25:00|14.17|14.17|14.11|14.11|14.18|14.18|14.09|14.09|0
1722954600000|2024-08-06 14:30:00|14.12|14.12|14.16|14.16|14.18|14.18|14.08|14.08|0
1722954900000|2024-08-06 14:35:00|14.17|14.17|14.2|14.2|14.24|14.24|14.16|14.16|0
1722955200000|2024-08-06 14:40:00|14.21|14.21|14.24|14.24|14.26|14.26|14.19|14.19|0
1722955500000|2024-08-06 14:45:00|14.23|14.23|14.32|14.32|14.35|14.35|14.23|14.23|0
1722955800000|2024-08-06 14:50:00|14.29|14.29|14.24|14.24|14.3|14.3|14.24|14.24|0
1722956100000|2024-08-06 14:55:00|14.22|14.22|14.17|14.17|14.23|14.23|14.14|14.14|0
1722956400000|2024-08-06 15:00:00|14.16|14.16|14.18|14.18|14.2|14.2|14.16|14.16|0
1722956700000|2024-08-06 15:05:00|14.19|14.19|14.22|14.22|14.24|14.24|14.18|14.18|0
1722957000000|2024-08-06 15:10:00|14.23|14.23|14.19|14.19|14.23|14.23|14.18|14.18|0
1722957300000|2024-08-06 15:15:00|14.18|14.18|14.17|14.17|14.2|14.2|14.12|14.12|0
1722957600000|2024-08-06 15:20:00|14.18|14.18|14.19|14.19|14.23|14.23|14.17|14.17|0
1722957900000|2024-08-06 15:25:00|14.17|14.17|14.06|14.06|14.18|14.18|14.06|14.06|0
1722958200000|2024-08-06 15:30:00|14.07|14.07|14.17|14.17|14.17|14.17|14.06|14.06|0
1722958500000|2024-08-06 15:35:00|14.18|14.18|14.15|14.15|14.18|14.18|14.1|14.1|0
1722958800000|2024-08-06 15:40:00|14.16|14.16|14.17|14.17|14.17|14.17|14.13|14.13|0
1722959100000|2024-08-06 15:45:00|14.18|14.18|14.27|14.27|14.27|14.27|14.15|14.15|0
1722959400000|2024-08-06 15:50:00|14.28|14.28|14.29|14.29|14.33|14.33|14.25|14.25|0
1722959700000|2024-08-06 15:55:00|14.28|14.28|14.36|14.36|14.37|14.37|14.28|14.28|0
1722960000000|2024-08-06 16:00:00|14.37|14.37|14.32|14.32|14.4|14.4|14.29|14.29|0
1722960300000|2024-08-06 16:05:00|14.3|14.3|14.3|14.3|14.32|14.32|14.28|14.28|0
1722960600000|2024-08-06 16:10:00|14.31|14.31|14.42|14.42|14.42|14.42|14.31|14.31|0
1722960900000|2024-08-06 16:15:00|14.41|14.41|14.38|14.38|14.42|14.42|14.37|14.37|0
1722961200000|2024-08-06 16:20:00|14.37|14.37|14.37|14.37|14.39|14.39|14.34|14.34|0
1722961500000|2024-08-06 16:25:00|14.36|14.36|14.34|14.34|14.36|14.36|14.32|14.32|0
1722961800000|2024-08-06 16:30:00|14.33|14.33|14.34|14.34|14.34|14.34|14.3|14.3|0
1722962100000|2024-08-06 16:35:00|14.35|14.35|14.32|14.32|14.35|14.35|14.27|14.27|0
1722962400000|2024-08-06 16:40:00|14.33|14.33|14.32|14.32|14.35|14.35|14.32|14.32|0
1722962700000|2024-08-06 16:45:00|14.34|14.34|14.36|14.36|14.38|14.38|14.34|14.34|0
1722963000000|2024-08-06 16:50:00|14.37|14.37|14.42|14.42|14.43|14.43|14.37|14.37|0
1722963300000|2024-08-06 16:55:00|14.43|14.43|14.4|14.4|14.44|14.44|14.4|14.4|0
1722963600000|2024-08-06 17:00:00|14.41|14.41|14.42|14.42|14.44|14.44|14.39|14.39|0
1722963900000|2024-08-06 17:05:00|14.41|14.41|14.4|14.4|14.43|14.43|14.4|14.4|0
1722964200000|2024-08-06 17:10:00|14.39|14.39|14.42|14.42|14.45|14.45|14.37|14.37|0
1722964500000|2024-08-06 17:15:00|14.41|14.41|14.42|14.42|14.43|14.43|14.4|14.4|0
1722964800000|2024-08-06 17:20:00|14.41|14.41|14.38|14.38|14.43|14.43|14.36|14.36|0
1722965100000|2024-08-06 17:25:00|14.39|14.39|14.45|14.45|14.45|14.45|14.38|14.38|0
1722965400000|2024-08-06 17:30:00|14.46|14.46|14.39|14.39|14.47|14.47|14.39|14.39|0
1722965700000|2024-08-06 17:35:00|14.38|14.38|14.42|14.42|14.45|14.45|14.37|14.37|0
1722966000000|2024-08-06 17:40:00|14.43|14.43|14.35|14.35|14.44|14.44|14.35|14.35|0
1722966300000|2024-08-06 17:45:00|14.34|14.34|14.4|14.4|14.4|14.4|14.33|14.33|0
1722966600000|2024-08-06 17:50:00|14.42|14.42|14.44|14.44|14.45|14.45|14.39|14.39|0
1722966900000|2024-08-06 17:55:00|14.45|14.45|14.4|14.4|14.45|14.45|14.39|14.39|0
1722967200000|2024-08-06 18:00:00|14.41|14.41|14.44|14.44|14.44|14.44|14.39|14.39|0
1722967500000|2024-08-06 18:05:00|14.43|14.43|14.41|14.41|14.43|14.43|14.37|14.37|0
1722967800000|2024-08-06 18:10:00|14.4|14.4|14.52|14.52|14.52|14.52|14.4|14.4|0
1722968100000|2024-08-06 18:15:00|14.53|14.53|14.57|14.57|14.58|14.58|14.53|14.53|0
1722968400000|2024-08-06 18:20:00|14.58|14.58|14.6|14.6|14.62|14.62|14.57|14.57|0
1722968700000|2024-08-06 18:25:00|14.59|14.59|14.61|14.61|14.62|14.62|14.58|14.58|0
1722969000000|2024-08-06 18:30:00|14.6|14.6|14.6|14.6|14.61|14.61|14.57|14.57|0
1722969300000|2024-08-06 18:35:00|14.59|14.59|14.6|14.6|14.6|14.6|14.57|14.57|0
1722969600000|2024-08-06 18:40:00|14.59|14.59|14.57|14.57|14.6|14.6|14.55|14.55|0
1722969900000|2024-08-06 18:45:00|14.56|14.56|14.61|14.61|14.62|14.62|14.56|14.56|0
1722970200000|2024-08-06 18:50:00|14.62|14.62|14.62|14.62|14.64|14.64|14.6|14.6|0
1722970500000|2024-08-06 18:55:00|14.63|14.63|14.53|14.53|14.63|14.63|14.52|14.52|0
1722970800000|2024-08-06 19:00:00|14.52|14.52|14.44|14.44|14.52|14.52|14.44|14.44|0
1722971100000|2024-08-06 19:05:00|14.47|14.47|14.44|14.44|14.47|14.47|14.4|14.4|0
1722971400000|2024-08-06 19:10:00|14.45|14.45|14.48|14.48|14.5|14.5|14.45|14.45|0
1722971700000|2024-08-06 19:15:00|14.47|14.47|14.45|14.45|14.47|14.47|14.41|14.41|0
1722972000000|2024-08-06 19:20:00|14.47|14.47|14.54|14.54|14.54|14.54|14.44|14.44|0
1722972300000|2024-08-06 19:25:00|14.55|14.55|14.53|14.53|14.55|14.55|14.49|14.49|0
1722972600000|2024-08-06 19:30:00|14.54|14.54|14.52|14.52|14.57|14.57|14.51|14.51|0
1722972900000|2024-08-06 19:35:00|14.51|14.51|14.51|14.51|14.55|14.55|14.5|14.5|0
1722973200000|2024-08-06 19:40:00|14.52|14.52|14.55|14.55|14.56|14.56|14.51|14.51|0
1722973500000|2024-08-06 19:45:00|14.54|14.54|14.55|14.55|14.58|14.58|14.54|14.54|0
1722973800000|2024-08-06 19:50:00|14.54|14.54|14.46|14.46|14.59|14.59|14.46|14.46|0
1722974100000|2024-08-06 19:55:00|14.45|14.45|14.37|14.37|14.45|14.45|14.37|14.37|0
1722974400000|2024-08-06 20:00:00|14.41|14.41|14.42|14.42|14.45|14.45|14.4|14.4|0
1722974700000|2024-08-06 20:05:00|14.43|14.43|14.45|14.45|14.45|14.45|14.42|14.42|0
1722975000000|2024-08-06 20:10:00|14.43|14.43|14.44|14.44|14.44|14.44|14.42|14.42|0
1722975300000|2024-08-06 20:15:00|14.42|14.42|14.44|14.44|14.44|14.44|14.42|14.42|0
1722975600000|2024-08-06 20:20:00|14.48|14.48|14.54|14.54|14.58|14.58|14.47|14.47|0
1722975900000|2024-08-06 20:25:00|14.53|14.53|14.52|14.52|14.53|14.53|14.51|14.51|0
1722976200000|2024-08-06 20:30:00|14.47|14.47|14.57|14.57|14.57|14.57|14.47|14.47|0
1722976500000|2024-08-06 20:35:00|14.55|14.55|14.56|14.56|14.57|14.57|14.54|14.54|0
1722976800000|2024-08-06 20:40:00|14.54|14.54|14.51|14.51|14.57|14.57|14.48|14.48|0
1722977100000|2024-08-06 20:45:00|14.48|14.48|14.46|14.46|14.48|14.48|14.46|14.46|0
1722977400000|2024-08-06 20:50:00|14.42|14.42|14.38|14.38|14.42|14.42|14.37|14.37|0
1722977700000|2024-08-06 20:55:00|14.37|14.37|14.3|14.3|14.37|14.37|14.3|14.3|0
1722978000000|2024-08-06 21:00:00|14.31|14.31|14.4|14.4|14.4|14.4|14.31|14.31|0
1722978300000|2024-08-06 21:05:00|14.38|14.38|14.42|14.42|14.45|14.45|14.38|14.38|0
1722978900000|2024-08-06 21:15:00|14.41|14.41|14.41|14.41|14.41|14.41|14.41|14.41|0
1722979200000|2024-08-06 21:20:00|14.4|14.4|14.32|14.32|14.4|14.4|14.32|14.32|0
1722979500000|2024-08-06 21:25:00|14.33|14.33|14.32|14.32|14.33|14.33|14.32|14.32|0
1722979800000|2024-08-06 21:30:00|14.33|14.33|14.36|14.36|14.36|14.36|14.33|14.33|0
1722980100000|2024-08-06 21:35:00|14.33|14.33|14.33|14.33|14.35|14.35|14.33|14.33|0
1722980400000|2024-08-06 21:40:00|14.32|14.32|14.33|14.33|14.36|14.36|14.32|14.32|0
1722980700000|2024-08-06 21:45:00|14.35|14.35|14.32|14.32|14.35|14.35|14.29|14.29|0
1722981000000|2024-08-06 21:50:00|14.33|14.33|14.32|14.32|14.33|14.33|14.32|14.32|0
1722981300000|2024-08-06 21:55:00|14.3|14.3|14.29|14.29|14.3|14.3|14.26|14.26|0
1722981600000|2024-08-06 22:00:00|14.32|14.32|14.34|14.34|14.34|14.34|14.32|14.32|0
1722981900000|2024-08-06 22:05:00|14.29|14.29|14.35|14.35|14.35|14.35|14.29|14.29|0
1722982200000|2024-08-06 22:10:00|14.36|14.36|14.36|14.36|14.36|14.36|14.33|14.33|0
1722982500000|2024-08-06 22:15:00|14.38|14.38|14.37|14.37|14.38|14.38|14.37|14.37|0
1722982800000|2024-08-06 22:20:00|14.38|14.38|14.34|14.34|14.41|14.41|14.34|14.34|0
1722983100000|2024-08-06 22:25:00|14.37|14.37|14.33|14.33|14.37|14.37|14.33|14.33|0
1722983400000|2024-08-06 22:30:00|14.37|14.37|14.37|14.37|14.37|14.37|14.37|14.37|0
1722983700000|2024-08-06 22:35:00|14.33|14.33|14.35|14.35|14.35|14.35|14.32|14.32|0
1722984300000|2024-08-06 22:45:00|14.36|14.36|14.27|14.27|14.36|14.36|14.27|14.27|0
1722984600000|2024-08-06 22:50:00|14.35|14.35|14.3|14.3|14.35|14.35|14.3|14.3|0
1722985200000|2024-08-06 23:00:00|14.32|14.32|14.32|14.32|14.32|14.32|14.32|14.32|0
1722985500000|2024-08-06 23:05:00|14.33|14.33|14.31|14.31|14.33|14.33|14.31|14.31|0
1722985800000|2024-08-06 23:10:00|14.35|14.35|14.33|14.33|14.35|14.35|14.33|14.33|0
1722986100000|2024-08-06 23:15:00|14.37|14.37|14.37|14.37|14.38|14.38|14.37|14.37|0
1722986400000|2024-08-06 23:20:00|14.29|14.29|14.31|14.31|14.31|14.31|14.27|14.27|0
1722986700000|2024-08-06 23:25:00|14.3|14.3|14.29|14.29|14.3|14.3|14.27|14.27|0
1722987000000|2024-08-06 23:30:00|14.31|14.31|14.32|14.32|14.32|14.32|14.31|14.31|0
1722987300000|2024-08-06 23:35:00|14.33|14.33|14.36|14.36|14.36|14.36|14.33|14.33|0
1722987600000|2024-08-06 23:40:00|14.34|14.34|14.33|14.33|14.34|14.34|14.33|14.33|0
1722987900000|2024-08-06 23:45:00|14.34|14.34|14.34|14.34|14.34|14.34|14.34|14.34|0
1722988200000|2024-08-06 23:50:00|14.33|14.33|14.33|14.33|14.33|14.33|14.33|14.33|0
1722988500000|2024-08-06 23:55:00|14.29|14.29|14.32|14.32|14.32|14.32|14.25|14.25|0
1723017600000|2024-08-07 08:00:00|14.79|14.79|14.61|14.61|14.79|14.79|14.37|14.37|0
1723017900000|2024-08-07 08:05:00|14.55|14.55|14.54|14.54|14.61|14.61|14.53|14.53|0
1723018200000|2024-08-07 08:10:00|14.59|14.59|14.64|14.64|14.64|14.64|14.56|14.56|0
1723018500000|2024-08-07 08:15:00|14.65|14.65|14.67|14.67|14.67|14.67|14.65|14.65|0
1723018800000|2024-08-07 08:20:00|14.69|14.69|14.67|14.67|14.69|14.69|14.64|14.64|0
1723019100000|2024-08-07 08:25:00|14.65|14.65|14.69|14.69|14.69|14.69|14.65|14.65|0
1723019400000|2024-08-07 08:30:00|14.72|14.72|14.74|14.74|14.74|14.74|14.69|14.69|0
1723019700000|2024-08-07 08:35:00|14.75|14.75|14.72|14.72|14.76|14.76|14.72|14.72|0
1723020000000|2024-08-07 08:40:00|14.74|14.74|14.69|14.69|14.74|14.74|14.69|14.69|0
1723020300000|2024-08-07 08:45:00|14.7|14.7|14.7|14.7|14.71|14.71|14.7|14.7|0
1723020600000|2024-08-07 08:50:00|14.71|14.71|14.71|14.71|14.71|14.71|14.7|14.7|0
1723020900000|2024-08-07 08:55:00|14.72|14.72|14.76|14.76|14.76|14.76|14.72|14.72|0
1723021200000|2024-08-07 09:00:00|14.75|14.75|14.77|14.77|14.79|14.79|14.75|14.75|0
1723021500000|2024-08-07 09:05:00|14.76|14.76|14.77|14.77|14.77|14.77|14.76|14.76|0
1723021800000|2024-08-07 09:10:00|14.76|14.76|14.73|14.73|14.77|14.77|14.73|14.73|0
1723022100000|2024-08-07 09:15:00|14.72|14.72|14.73|14.73|14.73|14.73|14.72|14.72|0
1723022400000|2024-08-07 09:20:00|14.74|14.74|14.73|14.73|14.74|14.74|14.73|14.73|0
1723022700000|2024-08-07 09:25:00|14.75|14.75|14.76|14.76|14.77|14.77|14.75|14.75|0
1723023000000|2024-08-07 09:30:00|14.75|14.75|14.76|14.76|14.77|14.77|14.75|14.75|0
1723023300000|2024-08-07 09:35:00|14.77|14.77|14.75|14.75|14.77|14.77|14.75|14.75|0
1723023600000|2024-08-07 09:40:00|14.76|14.76|14.75|14.75|14.76|14.76|14.72|14.72|0
1723023900000|2024-08-07 09:45:00|14.76|14.76|14.75|14.75|14.76|14.76|14.75|14.75|0
1723024200000|2024-08-07 09:50:00|14.76|14.76|14.73|14.73|14.76|14.76|14.73|14.73|0
1723024500000|2024-08-07 09:55:00|14.72|14.72|14.73|14.73|14.73|14.73|14.72|14.72|0
1723024800000|2024-08-07 10:00:00|14.72|14.72|14.73|14.73|14.73|14.73|14.72|14.72|0
1723025100000|2024-08-07 10:05:00|14.72|14.72|14.74|14.74|14.74|14.74|14.72|14.72|0
1723026000000|2024-08-07 10:20:00|14.73|14.73|14.73|14.73|14.74|14.74|14.73|14.73|0
1723026300000|2024-08-07 10:25:00|14.74|14.74|14.77|14.77|14.77|14.77|14.74|14.74|0
1723026600000|2024-08-07 10:30:00|14.78|14.78|14.82|14.82|14.82|14.82|14.78|14.78|0
1723026900000|2024-08-07 10:35:00|14.83|14.83|14.88|14.88|14.88|14.88|14.82|14.82|0
1723027200000|2024-08-07 10:40:00|14.89|14.89|14.88|14.88|14.9|14.9|14.84|14.84|0
1723027500000|2024-08-07 10:45:00|14.9|14.9|14.87|14.87|14.9|14.9|14.83|14.83|0
1723027800000|2024-08-07 10:50:00|14.86|14.86|14.88|14.88|14.92|14.92|14.84|14.84|0
1723028100000|2024-08-07 10:55:00|14.9|14.9|14.86|14.86|14.93|14.93|14.83|14.83|0
1723028400000|2024-08-07 11:00:00|14.84|14.84|14.8|14.8|14.85|14.85|14.78|14.78|0
1723028700000|2024-08-07 11:05:00|14.83|14.83|14.83|14.83|14.83|14.83|14.82|14.82|0
1723029000000|2024-08-07 11:10:00|14.85|14.85|14.88|14.88|14.88|14.88|14.84|14.84|0
1723029300000|2024-08-07 11:15:00|14.87|14.87|14.88|14.88|14.88|14.88|14.87|14.87|0
1723029600000|2024-08-07 11:20:00|14.89|14.89|14.88|14.88|14.9|14.9|14.88|14.88|0
1723029900000|2024-08-07 11:25:00|14.89|14.89|14.88|14.88|14.89|14.89|14.86|14.86|0
1723030200000|2024-08-07 11:30:00|14.89|14.89|14.93|14.93|14.95|14.95|14.88|14.88|0
1723030500000|2024-08-07 11:35:00|14.92|14.92|14.89|14.89|14.92|14.92|14.86|14.86|0
1723030800000|2024-08-07 11:40:00|14.86|14.86|14.83|14.83|14.87|14.87|14.83|14.83|0
1723031100000|2024-08-07 11:45:00|14.84|14.84|14.83|14.83|14.86|14.86|14.83|14.83|0
1723031400000|2024-08-07 11:50:00|14.82|14.82|14.82|14.82|14.82|14.82|14.82|14.82|0
1723031700000|2024-08-07 11:55:00|14.81|14.81|14.81|14.81|14.81|14.81|14.77|14.77|0
1723032000000|2024-08-07 12:00:00|14.77|14.77|14.79|14.79|14.82|14.82|14.57|14.57|0
1723032300000|2024-08-07 12:05:00|14.78|14.78|14.83|14.83|14.83|14.83|14.77|14.77|0
1723032600000|2024-08-07 12:10:00|14.82|14.82|14.82|14.82|14.85|14.85|14.82|14.82|0
1723032900000|2024-08-07 12:15:00|14.84|14.84|14.83|14.83|14.85|14.85|14.83|14.83|0
1723033200000|2024-08-07 12:20:00|14.86|14.86|14.84|14.84|14.87|14.87|14.84|14.84|0
1723033500000|2024-08-07 12:25:00|14.83|14.83|14.8|14.8|14.84|14.84|14.8|14.8|0
1723033800000|2024-08-07 12:30:00|14.82|14.82|14.85|14.85|14.85|14.85|14.79|14.79|0
1723034100000|2024-08-07 12:35:00|14.81|14.81|14.82|14.82|14.86|14.86|14.81|14.81|0
1723034400000|2024-08-07 12:40:00|14.83|14.83|14.84|14.84|14.87|14.87|14.82|14.82|0
1723034700000|2024-08-07 12:45:00|14.87|14.87|14.82|14.82|14.87|14.87|14.8|14.8|0
1723035000000|2024-08-07 12:50:00|14.81|14.81|14.82|14.82|14.82|14.82|14.8|14.8|0
1723035300000|2024-08-07 12:55:00|14.81|14.81|14.84|14.84|14.84|14.84|14.81|14.81|0
1723035600000|2024-08-07 13:00:00|14.83|14.83|14.86|14.86|14.86|14.86|14.83|14.83|0
1723035900000|2024-08-07 13:05:00|14.84|14.84|14.83|14.83|14.86|14.86|14.81|14.81|0
1723036200000|2024-08-07 13:10:00|14.82|14.82|14.87|14.87|14.87|14.87|14.82|14.82|0
1723036500000|2024-08-07 13:15:00|14.84|14.84|14.87|14.87|14.88|14.88|14.84|14.84|0
1723036800000|2024-08-07 13:20:00|14.86|14.86|14.83|14.83|14.88|14.88|14.81|14.81|0
1723037100000|2024-08-07 13:25:00|14.86|14.86|14.77|14.77|14.88|14.88|14.72|14.72|0
1723037400000|2024-08-07 13:30:00|14.69|14.69|14.64|14.64|14.72|14.72|14.52|14.52|0
1723037700000|2024-08-07 13:35:00|14.63|14.63|14.64|14.64|14.68|14.68|14.57|14.57|0
1723038000000|2024-08-07 13:40:00|14.6|14.6|14.62|14.62|14.68|14.68|14.56|14.56|0
1723038300000|2024-08-07 13:45:00|14.65|14.65|14.56|14.56|14.66|14.66|14.56|14.56|0
1723038600000|2024-08-07 13:50:00|14.55|14.55|14.46|14.46|14.6|14.6|14.4|14.4|0
1723038900000|2024-08-07 13:55:00|14.44|14.44|14.54|14.54|14.55|14.55|14.37|14.37|0
1723039200000|2024-08-07 14:00:00|14.52|14.52|14.36|14.36|14.62|14.62|14.36|14.36|0
1723039500000|2024-08-07 14:05:00|14.35|14.35|14.29|14.29|14.43|14.43|14.27|14.27|0
1723039800000|2024-08-07 14:10:00|14.31|14.31|14.42|14.42|14.44|14.44|14.3|14.3|0
1723040100000|2024-08-07 14:15:00|14.41|14.41|14.34|14.34|14.46|14.46|14.34|14.34|0
1723040400000|2024-08-07 14:20:00|14.35|14.35|14.53|14.53|14.53|14.53|14.35|14.35|0
1723040700000|2024-08-07 14:25:00|14.55|14.55|14.36|14.36|14.55|14.55|14.36|14.36|0
1723041000000|2024-08-07 14:30:00|14.37|14.37|14.42|14.42|14.47|14.47|14.34|14.34|0
1723041300000|2024-08-07 14:35:00|14.41|14.41|14.4|14.4|14.47|14.47|14.39|14.39|0
1723041600000|2024-08-07 14:40:00|14.39|14.39|14.51|14.51|14.51|14.51|14.35|14.35|0
1723041900000|2024-08-07 14:45:00|14.5|14.5|14.59|14.59|14.66|14.66|14.5|14.5|0
1723042200000|2024-08-07 14:50:00|14.58|14.58|14.48|14.48|14.61|14.61|14.47|14.47|0
1723042500000|2024-08-07 14:55:00|14.5|14.5|14.58|14.58|14.62|14.62|14.5|14.5|0
1723042800000|2024-08-07 15:00:00|14.6|14.6|14.67|14.67|14.68|14.68|14.55|14.55|0
1723043100000|2024-08-07 15:05:00|14.68|14.68|14.66|14.66|14.69|14.69|14.64|14.64|0
1723043400000|2024-08-07 15:10:00|14.65|14.65|14.66|14.66|14.66|14.66|14.57|14.57|0
1723043700000|2024-08-07 15:15:00|14.67|14.67|14.6|14.6|14.68|14.68|14.57|14.57|0
1723044000000|2024-08-07 15:20:00|14.59|14.59|14.58|14.58|14.62|14.62|14.57|14.57|0
1723044300000|2024-08-07 15:25:00|14.57|14.57|14.58|14.58|14.6|14.6|14.57|14.57|0
1723044600000|2024-08-07 15:30:00|14.59|14.59|14.57|14.57|14.6|14.6|14.54|14.54|0
1723044900000|2024-08-07 15:35:00|14.58|14.58|14.57|14.57|14.6|14.6|14.55|14.55|0
1723045200000|2024-08-07 15:40:00|14.56|14.56|14.54|14.54|14.59|14.59|14.54|14.54|0
1723045500000|2024-08-07 15:45:00|14.52|14.52|14.47|14.47|14.53|14.53|14.44|14.44|0
1723045800000|2024-08-07 15:50:00|14.45|14.45|14.54|14.54|14.56|14.56|14.44|14.44|0
1723046100000|2024-08-07 15:55:00|14.55|14.55|14.57|14.57|14.57|14.57|14.53|14.53|0
1723046400000|2024-08-07 16:00:00|14.56|14.56|14.45|14.45|14.59|14.59|14.45|14.45|0
1723046700000|2024-08-07 16:05:00|14.44|14.44|14.45|14.45|14.48|14.48|14.42|14.42|0
1723047000000|2024-08-07 16:10:00|14.44|14.44|14.5|14.5|14.51|14.51|14.43|14.43|0
1723047300000|2024-08-07 16:15:00|14.51|14.51|14.48|14.48|14.53|14.53|14.47|14.47|0
1723047600000|2024-08-07 16:20:00|14.47|14.47|14.57|14.57|14.57|14.57|14.47|14.47|0
1723047900000|2024-08-07 16:25:00|14.58|14.58|14.57|14.57|14.6|14.6|14.54|14.54|0
1723048200000|2024-08-07 16:30:00|14.58|14.58|14.57|14.57|14.58|14.58|14.53|14.53|0
1723048500000|2024-08-07 16:35:00|14.56|14.56|14.57|14.57|14.58|14.58|14.55|14.55|0
1723048800000|2024-08-07 16:40:00|14.56|14.56|14.55|14.55|14.57|14.57|14.51|14.51|0
1723049100000|2024-08-07 16:45:00|14.56|14.56|14.42|14.42|14.56|14.56|14.42|14.42|0
1723049400000|2024-08-07 16:50:00|14.41|14.41|14.41|14.41|14.42|14.42|14.35|14.35|0
1723049700000|2024-08-07 16:55:00|14.4|14.4|14.44|14.44|14.49|14.49|14.4|14.4|0
1723050000000|2024-08-07 17:00:00|14.45|14.45|14.4|14.4|14.45|14.45|14.38|14.38|0
1723050300000|2024-08-07 17:05:00|14.41|14.41|14.34|14.34|14.42|14.42|14.34|14.34|0
1723050600000|2024-08-07 17:10:00|14.35|14.35|14.31|14.31|14.36|14.36|14.3|14.3|0
1723050900000|2024-08-07 17:15:00|14.3|14.3|14.27|14.27|14.3|14.3|14.26|14.26|0
1723051200000|2024-08-07 17:20:00|14.28|14.28|14.35|14.35|14.35|14.35|14.27|14.27|0
1723051500000|2024-08-07 17:25:00|14.36|14.36|14.31|14.31|14.41|14.41|14.31|14.31|0
1723051800000|2024-08-07 17:30:00|14.32|14.32|14.37|14.37|14.37|14.37|14.32|14.32|0
1723052100000|2024-08-07 17:35:00|14.39|14.39|14.39|14.39|14.41|14.41|14.37|14.37|0
1723052400000|2024-08-07 17:40:00|14.41|14.41|14.39|14.39|14.42|14.42|14.36|14.36|0
1723052700000|2024-08-07 17:45:00|14.4|14.4|14.35|14.35|14.41|14.41|14.33|14.33|0
1723053000000|2024-08-07 17:50:00|14.34|14.34|14.35|14.35|14.36|14.36|14.3|14.3|0
1723053300000|2024-08-07 17:55:00|14.36|14.36|14.29|14.29|14.36|14.36|14.27|14.27|0
1723053600000|2024-08-07 18:00:00|14.28|14.28|14.32|14.32|14.34|14.34|14.27|14.27|0
1723053900000|2024-08-07 18:05:00|14.33|14.33|14.3|14.3|14.36|14.36|14.27|14.27|0
1723054200000|2024-08-07 18:10:00|14.29|14.29|14.16|14.16|14.3|14.3|14.15|14.15|0
1723054500000|2024-08-07 18:15:00|14.17|14.17|14.16|14.16|14.21|14.21|14.16|14.16|0
1723054800000|2024-08-07 18:20:00|14.18|14.18|14.21|14.21|14.22|14.22|14.16|14.16|0
1723055100000|2024-08-07 18:25:00|14.22|14.22|14.25|14.25|14.27|14.27|14.22|14.22|0
1723055400000|2024-08-07 18:30:00|14.22|14.22|14.16|14.16|14.27|14.27|14.16|14.16|0
1723055700000|2024-08-07 18:35:00|14.18|14.18|14.16|14.16|14.18|14.18|14.11|14.11|0
1723056000000|2024-08-07 18:40:00|14.15|14.15|14.16|14.16|14.22|14.22|14.15|14.15|0
1723056300000|2024-08-07 18:45:00|14.17|14.17|14.14|14.14|14.2|14.2|14.1|14.1|0
1723056600000|2024-08-07 18:50:00|14.13|14.13|14.14|14.14|14.18|14.18|14.12|14.12|0
1723056900000|2024-08-07 18:55:00|14.16|14.16|14.2|14.2|14.2|14.2|14.15|14.15|0
1723057200000|2024-08-07 19:00:00|14.19|14.19|14.33|14.33|14.33|14.33|14.16|14.16|0
1723057500000|2024-08-07 19:05:00|14.34|14.34|14.34|14.34|14.37|14.37|14.32|14.32|0
1723057800000|2024-08-07 19:10:00|14.35|14.35|14.28|14.28|14.35|14.35|14.28|14.28|0
1723058100000|2024-08-07 19:15:00|14.29|14.29|14.3|14.3|14.36|14.36|14.29|14.29|0
1723058400000|2024-08-07 19:20:00|14.32|14.32|14.3|14.3|14.34|14.34|14.27|14.27|0
1723058700000|2024-08-07 19:25:00|14.29|14.29|14.25|14.25|14.29|14.29|14.23|14.23|0
1723059000000|2024-08-07 19:30:00|14.24|14.24|14.26|14.26|14.3|14.3|14.21|14.21|0
1723059300000|2024-08-07 19:35:00|14.27|14.27|14.28|14.28|14.3|14.3|14.24|14.24|0
1723059600000|2024-08-07 19:40:00|14.27|14.27|14.29|14.29|14.31|14.31|14.26|14.26|0
1723059900000|2024-08-07 19:45:00|14.31|14.31|14.31|14.31|14.35|14.35|14.28|14.28|0
1723060200000|2024-08-07 19:50:00|14.32|14.32|14.23|14.23|14.36|14.36|14.23|14.23|0
1723060500000|2024-08-07 19:55:00|14.22|14.22|14.32|14.32|14.32|14.32|14.19|14.19|0
1723060800000|2024-08-07 20:00:00|14.33|14.33|14.8|14.8|14.8|14.8|14.32|14.32|0
1723061100000|2024-08-07 20:05:00|14.71|14.71|14.43|14.43|14.79|14.79|13.5|13.5|0
1723061400000|2024-08-07 20:10:00|14.39|14.39|14.21|14.21|14.7|14.7|14.02|14.02|0
1723061700000|2024-08-07 20:15:00|14.17|14.17|14.33|14.33|14.46|14.46|14.05|14.05|0
1723062000000|2024-08-07 20:20:00|14.35|14.35|14.76|14.76|14.88|14.88|14.34|14.34|0
1723062300000|2024-08-07 20:25:00|14.82|14.82|14.4|14.4|14.82|14.82|14.37|14.37|0
1723062600000|2024-08-07 20:30:00|14.38|14.38|14.09|14.09|14.43|14.43|14.09|14.09|0
1723062900000|2024-08-07 20:35:00|14.12|14.12|14.22|14.22|14.27|14.27|14.12|14.12|0
1723063200000|2024-08-07 20:40:00|14.21|14.21|14.25|14.25|14.29|14.29|14.16|14.16|0
1723063500000|2024-08-07 20:45:00|14.24|14.24|14.32|14.32|14.37|14.37|14.24|14.24|0
1723063800000|2024-08-07 20:50:00|14.31|14.31|14.25|14.25|14.31|14.31|14.19|14.19|0
1723064100000|2024-08-07 20:55:00|14.23|14.23|14.08|14.08|14.24|14.24|14.08|14.08|0
1723064400000|2024-08-07 21:00:00|14.11|14.11|14.16|14.16|14.16|14.16|14.09|14.09|0
1723064700000|2024-08-07 21:05:00|14.21|14.21|14.33|14.33|14.42|14.42|14.21|14.21|0
1723065000000|2024-08-07 21:10:00|14.31|14.31|14.53|14.53|14.53|14.53|14.31|14.31|0
1723065300000|2024-08-07 21:15:00|14.55|14.55|14.57|14.57|14.74|14.74|14.55|14.55|0
1723065600000|2024-08-07 21:20:00|14.6|14.6|14.71|14.71|14.73|14.73|14.54|14.54|0
1723065900000|2024-08-07 21:25:00|14.7|14.7|14.59|14.59|14.71|14.71|14.54|14.54|0
1723066200000|2024-08-07 21:30:00|14.62|14.62|14.71|14.71|14.71|14.71|14.58|14.58|0
1723066500000|2024-08-07 21:35:00|14.69|14.69|14.59|14.59|14.69|14.69|14.54|14.54|0
1723066800000|2024-08-07 21:40:00|14.61|14.61|14.59|14.59|14.64|14.64|14.59|14.59|0
1723067100000|2024-08-07 21:45:00|14.58|14.58|14.58|14.58|14.62|14.62|14.56|14.56|0
1723067400000|2024-08-07 21:50:00|14.59|14.59|14.61|14.61|14.68|14.68|14.56|14.56|0
1723067700000|2024-08-07 21:55:00|14.62|14.62|14.63|14.63|14.63|14.63|14.62|14.62|0
1723068000000|2024-08-07 22:00:00|14.61|14.61|14.66|14.66|14.66|14.66|14.61|14.61|0
1723068300000|2024-08-07 22:05:00|14.65|14.65|14.62|14.62|14.66|14.66|14.58|14.58|0
1723068600000|2024-08-07 22:10:00|14.63|14.63|14.63|14.63|14.65|14.65|14.62|14.62|0
1723068900000|2024-08-07 22:15:00|14.64|14.64|14.67|14.67|14.67|14.67|14.63|14.63|0
1723069200000|2024-08-07 22:20:00|14.68|14.68|14.73|14.73|14.73|14.73|14.68|14.68|0
1723069500000|2024-08-07 22:25:00|14.72|14.72|14.75|14.75|14.76|14.76|14.71|14.71|0
1723069800000|2024-08-07 22:30:00|14.76|14.76|14.76|14.76|14.77|14.77|14.73|14.73|0
1723070100000|2024-08-07 22:35:00|14.75|14.75|14.77|14.77|14.78|14.78|14.75|14.75|0
1723070400000|2024-08-07 22:40:00|14.75|14.75|14.75|14.75|14.75|14.75|14.75|14.75|0
1723070700000|2024-08-07 22:45:00|14.76|14.76|14.76|14.76|14.77|14.77|14.75|14.75|0
1723071000000|2024-08-07 22:50:00|14.75|14.75|14.79|14.79|14.84|14.84|14.75|14.75|0
1723071300000|2024-08-07 22:55:00|14.82|14.82|14.67|14.67|14.82|14.82|14.67|14.67|0
1723071600000|2024-08-07 23:00:00|14.72|14.72|14.67|14.67|14.76|14.76|14.62|14.62|0
1723071900000|2024-08-07 23:05:00|14.7|14.7|14.67|14.67|14.71|14.71|14.67|14.67|0
1723072200000|2024-08-07 23:10:00|14.66|14.66|14.65|14.65|14.66|14.66|14.65|14.65|0
1723072800000|2024-08-07 23:20:00|14.66|14.66|14.65|14.65|14.66|14.66|14.65|14.65|0
1723073100000|2024-08-07 23:25:00|14.66|14.66|14.65|14.65|14.66|14.66|14.65|14.65|0
1723073400000|2024-08-07 23:30:00|14.63|14.63|14.63|14.63|14.63|14.63|14.32|14.32|0
1723073700000|2024-08-07 23:35:00|14.64|14.64|14.63|14.63|14.64|14.64|14.63|14.63|0
1723074000000|2024-08-07 23:40:00|14.64|14.64|14.63|14.63|14.66|14.66|14.62|14.62|0
1723074300000|2024-08-07 23:45:00|14.62|14.62|14.62|14.62|14.63|14.63|14.62|14.62|0
1723074600000|2024-08-07 23:50:00|14.64|14.64|14.68|14.68|14.7|14.7|14.62|14.62|0
1723074900000|2024-08-07 23:55:00|14.63|14.63|14.62|14.62|14.68|14.68|14.62|14.62|0
1723104000000|2024-08-08 08:00:00|14.88|14.88|14.88|14.88|14.88|14.88|14.69|14.69|0
1723104300000|2024-08-08 08:05:00|14.9|14.9|14.75|14.75|14.9|14.9|14.75|14.75|0
1723104600000|2024-08-08 08:10:00|14.72|14.72|14.83|14.83|14.83|14.83|14.7|14.7|0
1723104900000|2024-08-08 08:15:00|14.84|14.84|14.88|14.88|14.91|14.91|14.82|14.82|0
1723105200000|2024-08-08 08:20:00|14.87|14.87|14.81|14.81|14.87|14.87|14.78|14.78|0
1723105500000|2024-08-08 08:25:00|14.79|14.79|14.72|14.72|14.79|14.79|14.71|14.71|0
1723105800000|2024-08-08 08:30:00|14.75|14.75|14.52|14.52|14.75|14.75|14.46|14.46|0
1723106100000|2024-08-08 08:35:00|14.54|14.54|14.47|14.47|14.56|14.56|14.46|14.46|0
1723106400000|2024-08-08 08:40:00|14.45|14.45|14.37|14.37|14.48|14.48|14.35|14.35|0
1723106700000|2024-08-08 08:45:00|14.35|14.35|14.48|14.48|14.48|14.48|14.35|14.35|0
1723107000000|2024-08-08 08:50:00|14.49|14.49|14.52|14.52|14.52|14.52|14.44|14.44|0
1723107300000|2024-08-08 08:55:00|14.44|14.44|14.47|14.47|14.47|14.47|14.37|14.37|0
1723107600000|2024-08-08 09:00:00|14.48|14.48|14.44|14.44|14.5|14.5|14.44|14.44|0
1723107900000|2024-08-08 09:05:00|14.47|14.47|14.36|14.36|14.47|14.47|14.32|14.32|0
1723108200000|2024-08-08 09:10:00|14.34|14.34|14.42|14.42|14.42|14.42|14.32|14.32|0
1723108500000|2024-08-08 09:15:00|14.4|14.4|14.48|14.48|14.52|14.52|14.4|14.4|0
1723108800000|2024-08-08 09:20:00|14.47|14.47|14.49|14.49|14.5|14.5|14.47|14.47|0
1723109100000|2024-08-08 09:25:00|14.47|14.47|14.52|14.52|14.53|14.53|14.47|14.47|0
1723109400000|2024-08-08 09:30:00|14.51|14.51|14.52|14.52|14.54|14.54|14.51|14.51|0
1723109700000|2024-08-08 09:35:00|14.53|14.53|14.48|14.48|14.53|14.53|14.48|14.48|0
1723110000000|2024-08-08 09:40:00|14.5|14.5|14.47|14.47|14.5|14.5|14.44|14.44|0
1723110300000|2024-08-08 09:45:00|14.46|14.46|14.49|14.49|14.49|14.49|14.46|14.46|0
1723110600000|2024-08-08 09:50:00|14.48|14.48|14.44|14.44|14.49|14.49|14.43|14.43|0
1723110900000|2024-08-08 09:55:00|14.46|14.46|14.47|14.47|14.47|14.47|14.46|14.46|0
1723111200000|2024-08-08 10:00:00|14.46|14.46|14.46|14.46|14.49|14.49|14.46|14.46|0
1723111500000|2024-08-08 10:05:00|14.48|14.48|14.47|14.47|14.49|14.49|14.47|14.47|0
1723111800000|2024-08-08 10:10:00|14.46|14.46|14.48|14.48|14.48|14.48|14.46|14.46|0
1723112100000|2024-08-08 10:15:00|14.47|14.47|14.49|14.49|14.49|14.49|14.47|14.47|0
1723112400000|2024-08-08 10:20:00|14.48|14.48|14.47|14.47|14.5|14.5|14.46|14.46|0
1723112700000|2024-08-08 10:25:00|14.5|14.5|14.47|14.47|14.5|14.5|14.47|14.47|0
1723113000000|2024-08-08 10:30:00|14.46|14.46|14.47|14.47|14.48|14.48|14.46|14.46|0
1723113300000|2024-08-08 10:35:00|14.46|14.46|14.45|14.45|14.49|14.49|14.43|14.43|0
1723113600000|2024-08-08 10:40:00|14.43|14.43|14.52|14.52|14.52|14.52|14.43|14.43|0
1723113900000|2024-08-08 10:45:00|14.53|14.53|14.53|14.53|14.57|14.57|14.52|14.52|0
1723114200000|2024-08-08 10:50:00|14.55|14.55|14.56|14.56|14.56|14.56|14.53|14.53|0
1723114500000|2024-08-08 10:55:00|14.57|14.57|14.57|14.57|14.57|14.57|14.55|14.55|0
1723114800000|2024-08-08 11:00:00|14.58|14.58|14.55|14.55|14.58|14.58|14.55|14.55|0
1723115100000|2024-08-08 11:05:00|14.59|14.59|14.6|14.6|14.6|14.6|14.58|14.58|0
1723115400000|2024-08-08 11:10:00|14.58|14.58|14.57|14.57|14.62|14.62|14.57|14.57|0
1723115700000|2024-08-08 11:15:00|14.55|14.55|14.57|14.57|14.58|14.58|14.55|14.55|0
1723116000000|2024-08-08 11:20:00|14.6|14.6|14.61|14.61|14.62|14.62|14.6|14.6|0
1723116300000|2024-08-08 11:25:00|14.6|14.6|14.64|14.64|14.64|14.64|14.58|14.58|0
1723116600000|2024-08-08 11:30:00|14.65|14.65|14.69|14.69|14.69|14.69|14.63|14.63|0
1723116900000|2024-08-08 11:35:00|14.7|14.7|14.67|14.67|14.71|14.71|14.67|14.67|0
1723117200000|2024-08-08 11:40:00|14.69|14.69|14.71|14.71|14.71|14.71|14.66|14.66|0
1723117500000|2024-08-08 11:45:00|14.66|14.66|14.69|14.69|14.71|14.71|14.66|14.66|0
1723117800000|2024-08-08 11:50:00|14.68|14.68|14.74|14.74|14.74|14.74|14.68|14.68|0
1723118100000|2024-08-08 11:55:00|14.72|14.72|14.74|14.74|14.76|14.76|14.71|14.71|0
1723118400000|2024-08-08 12:00:00|14.73|14.73|14.77|14.77|14.85|14.85|14.73|14.73|0
1723118700000|2024-08-08 12:05:00|14.76|14.76|14.75|14.75|14.77|14.77|14.75|14.75|0
1723119000000|2024-08-08 12:10:00|14.76|14.76|14.72|14.72|14.77|14.77|14.72|14.72|0
1723119300000|2024-08-08 12:15:00|14.71|14.71|14.72|14.72|14.75|14.75|14.71|14.71|0
1723119600000|2024-08-08 12:20:00|14.71|14.71|14.73|14.73|14.74|14.74|14.71|14.71|0
1723119900000|2024-08-08 12:25:00|14.72|14.72|14.74|14.74|14.75|14.75|14.72|14.72|0
1723120200000|2024-08-08 12:30:00|14.76|14.76|15.19|15.19|15.19|15.19|14.76|14.76|0
1723120500000|2024-08-08 12:35:00|15.16|15.16|15.46|15.46|15.54|15.54|15.16|15.16|0
1723120800000|2024-08-08 12:40:00|15.45|15.45|15.32|15.32|15.47|15.47|15.23|15.23|0
1723121100000|2024-08-08 12:45:00|15.35|15.35|15.33|15.33|15.42|15.42|15.28|15.28|0
1723121400000|2024-08-08 12:50:00|15.31|15.31|15.34|15.34|15.38|15.38|15.29|15.29|0
1723121700000|2024-08-08 12:55:00|15.33|15.33|15.24|15.24|15.35|15.35|15.23|15.23|0
1723122000000|2024-08-08 13:00:00|15.25|15.25|15.45|15.45|15.45|15.45|15.23|15.23|0
1723122300000|2024-08-08 13:05:00|15.44|15.44|15.37|15.37|15.44|15.44|15.35|15.35|0
1723122600000|2024-08-08 13:10:00|15.4|15.4|15.29|15.29|15.41|15.41|15.29|15.29|0
1723122900000|2024-08-08 13:15:00|15.32|15.32|15.3|15.3|15.34|15.34|15.25|15.25|0
1723123200000|2024-08-08 13:20:00|15.32|15.32|15.32|15.32|15.33|15.33|15.25|15.25|0
1723123500000|2024-08-08 13:25:00|15.19|15.19|14.72|14.72|15.26|15.26|14.48|14.48|0
1723123800000|2024-08-08 13:30:00|14.75|14.75|15.12|15.12|15.12|15.12|14.37|14.37|0
1723124100000|2024-08-08 13:35:00|15.1|15.1|14.59|14.59|15.1|15.1|14.45|14.45|0
1723124400000|2024-08-08 13:40:00|14.61|14.61|14.42|14.42|14.61|14.61|14.33|14.33|0
1723124700000|2024-08-08 13:45:00|14.47|14.47|14.11|14.11|14.52|14.52|13.94|13.94|0
1723125000000|2024-08-08 13:50:00|14.13|14.13|14.41|14.41|14.42|14.42|14.08|14.08|0
1723125300000|2024-08-08 13:55:00|14.44|14.44|14.32|14.32|14.44|14.44|14.17|14.17|0
1723125600000|2024-08-08 14:00:00|14.31|14.31|14.21|14.21|14.34|14.34|14.15|14.15|0
1723125900000|2024-08-08 14:05:00|14.19|14.19|14.07|14.07|14.21|14.21|14.01|14.01|0
1723126200000|2024-08-08 14:10:00|14.06|14.06|14|14|14.1|14.1|13.98|13.98|0
1723126500000|2024-08-08 14:15:00|14.01|14.01|14.01|14.01|14.12|14.12|13.97|13.97|0
1723126800000|2024-08-08 14:20:00|14|14|14.27|14.27|14.27|14.27|13.95|13.95|0
1723127100000|2024-08-08 14:25:00|14.22|14.22|14.16|14.16|14.27|14.27|14.16|14.16|0
1723127400000|2024-08-08 14:30:00|14.17|14.17|14.27|14.27|14.27|14.27|14.12|14.12|0
1723127700000|2024-08-08 14:35:00|14.3|14.3|14.36|14.36|14.38|14.38|14.29|14.29|0
1723128000000|2024-08-08 14:40:00|14.35|14.35|14.37|14.37|14.39|14.39|14.32|14.32|0
1723128300000|2024-08-08 14:45:00|14.34|14.34|14.47|14.47|14.52|14.52|14.33|14.33|0
1723128600000|2024-08-08 14:50:00|14.48|14.48|14.59|14.59|14.61|14.61|14.48|14.48|0
1723128900000|2024-08-08 14:55:00|14.6|14.6|14.73|14.73|14.73|14.73|14.58|14.58|0
1723129200000|2024-08-08 15:00:00|14.71|14.71|14.59|14.59|14.72|14.72|14.5|14.5|0
1723129500000|2024-08-08 15:05:00|14.6|14.6|14.66|14.66|14.7|14.7|14.6|14.6|0
1723129800000|2024-08-08 15:10:00|14.65|14.65|14.43|14.43|14.67|14.67|14.43|14.43|0
1723130100000|2024-08-08 15:15:00|14.42|14.42|14.34|14.34|14.43|14.43|14.32|14.32|0
1723130400000|2024-08-08 15:20:00|14.33|14.33|14.44|14.44|14.44|14.44|14.27|14.27|0
1723130700000|2024-08-08 15:25:00|14.45|14.45|14.46|14.46|14.49|14.49|14.42|14.42|0
1723131000000|2024-08-08 15:30:00|14.45|14.45|14.62|14.62|14.67|14.67|14.45|14.45|0
1723131300000|2024-08-08 15:35:00|14.6|14.6|14.67|14.67|14.7|14.7|14.6|14.6|0
1723131600000|2024-08-08 15:40:00|14.66|14.66|14.58|14.58|14.66|14.66|14.55|14.55|0
1723131900000|2024-08-08 15:45:00|14.59|14.59|14.55|14.55|14.64|14.64|14.54|14.54|0
1723132200000|2024-08-08 15:50:00|14.57|14.57|14.55|14.55|14.6|14.6|14.52|14.52|0
1723132500000|2024-08-08 15:55:00|14.54|14.54|14.47|14.47|14.54|14.54|14.46|14.46|0
1723132800000|2024-08-08 16:00:00|14.46|14.46|14.49|14.49|14.49|14.49|14.42|14.42|0
1723133100000|2024-08-08 16:05:00|14.46|14.46|14.4|14.4|14.46|14.46|14.37|14.37|0
1723133400000|2024-08-08 16:10:00|14.39|14.39|14.37|14.37|14.42|14.42|14.35|14.35|0
1723133700000|2024-08-08 16:15:00|14.38|14.38|14.29|14.29|14.38|14.38|14.28|14.28|0
1723134000000|2024-08-08 16:20:00|14.28|14.28|14.29|14.29|14.32|14.32|14.26|14.26|0
1723134300000|2024-08-08 16:25:00|14.3|14.3|14.42|14.42|14.43|14.43|14.3|14.3|0
1723134600000|2024-08-08 16:30:00|14.44|14.44|14.41|14.41|14.44|14.44|14.37|14.37|0
1723134900000|2024-08-08 16:35:00|14.4|14.4|14.3|14.3|14.4|14.4|14.27|14.27|0
1723135200000|2024-08-08 16:40:00|14.33|14.33|14.36|14.36|14.37|14.37|14.32|14.32|0
1723135500000|2024-08-08 16:45:00|14.37|14.37|14.42|14.42|14.46|14.46|14.36|14.36|0
1723135800000|2024-08-08 16:50:00|14.41|14.41|14.42|14.42|14.42|14.42|14.34|14.34|0
1723136100000|2024-08-08 16:55:00|14.44|14.44|14.44|14.44|14.49|14.49|14.43|14.43|0
1723136400000|2024-08-08 17:00:00|14.43|14.43|14.34|14.34|14.44|14.44|14.33|14.33|0
1723136700000|2024-08-08 17:05:00|14.35|14.35|14.37|14.37|14.37|14.37|14.29|14.29|0
1723137000000|2024-08-08 17:10:00|14.38|14.38|14.68|14.68|14.68|14.68|14.35|14.35|0
1723137300000|2024-08-08 17:15:00|14.67|14.67|14.68|14.68|14.7|14.7|14.62|14.62|0
1723137600000|2024-08-08 17:20:00|14.69|14.69|14.67|14.67|14.7|14.7|14.64|14.64|0
1723137900000|2024-08-08 17:25:00|14.68|14.68|14.75|14.75|14.75|14.75|14.68|14.68|0
1723138200000|2024-08-08 17:30:00|14.73|14.73|14.7|14.7|14.73|14.73|14.65|14.65|0
1723138500000|2024-08-08 17:35:00|14.69|14.69|14.68|14.68|14.69|14.69|14.62|14.62|0
1723138800000|2024-08-08 17:40:00|14.69|14.69|14.66|14.66|14.69|14.69|14.65|14.65|0
1723139100000|2024-08-08 17:45:00|14.67|14.67|14.73|14.73|14.73|14.73|14.67|14.67|0
1723139400000|2024-08-08 17:50:00|14.74|14.74|14.75|14.75|14.8|14.8|14.72|14.72|0
1723139700000|2024-08-08 17:55:00|14.74|14.74|14.65|14.65|14.74|14.74|14.62|14.62|0
1723140000000|2024-08-08 18:00:00|14.66|14.66|14.8|14.8|14.81|14.81|14.65|14.65|0
1723140300000|2024-08-08 18:05:00|14.79|14.79|14.74|14.74|14.82|14.82|14.74|14.74|0
1723140600000|2024-08-08 18:10:00|14.76|14.76|14.83|14.83|14.85|14.85|14.76|14.76|0
1723140900000|2024-08-08 18:15:00|14.84|14.84|14.91|14.91|14.92|14.92|14.82|14.82|0
1723141200000|2024-08-08 18:20:00|14.92|14.92|14.89|14.89|14.93|14.93|14.89|14.89|0
1723141500000|2024-08-08 18:25:00|14.9|14.9|14.77|14.77|14.9|14.9|14.77|14.77|0
1723141800000|2024-08-08 18:30:00|14.78|14.78|14.88|14.88|14.88|14.88|14.77|14.77|0
1723142100000|2024-08-08 18:35:00|14.87|14.87|14.85|14.85|14.88|14.88|14.84|14.84|0
1723142400000|2024-08-08 18:40:00|14.84|14.84|14.84|14.84|14.84|14.84|14.79|14.79|0
1723142700000|2024-08-08 18:45:00|14.83|14.83|14.86|14.86|14.91|14.91|14.8|14.8|0
1723143000000|2024-08-08 18:50:00|14.87|14.87|14.86|14.86|14.91|14.91|14.83|14.83|0
1723143300000|2024-08-08 18:55:00|14.85|14.85|14.89|14.89|14.92|14.92|14.85|14.85|0
1723143600000|2024-08-08 19:00:00|14.88|14.88|14.77|14.77|14.88|14.88|14.77|14.77|0
1723143900000|2024-08-08 19:05:00|14.78|14.78|14.88|14.88|14.89|14.89|14.77|14.77|0
1723144200000|2024-08-08 19:10:00|14.89|14.89|14.87|14.87|14.9|14.9|14.86|14.86|0
1723144500000|2024-08-08 19:15:00|14.88|14.88|14.89|14.89|14.9|14.9|14.88|14.88|0
1723144800000|2024-08-08 19:20:00|14.9|14.9|14.9|14.9|14.91|14.91|14.86|14.86|0
1723145100000|2024-08-08 19:25:00|14.89|14.89|14.82|14.82|14.9|14.9|14.82|14.82|0
1723145400000|2024-08-08 19:30:00|14.8|14.8|14.86|14.86|14.88|14.88|14.8|14.8|0
1723145700000|2024-08-08 19:35:00|14.87|14.87|14.84|14.84|14.87|14.87|14.83|14.83|0
1723146000000|2024-08-08 19:40:00|14.83|14.83|14.91|14.91|14.91|14.91|14.83|14.83|0
1723146300000|2024-08-08 19:45:00|14.9|14.9|14.85|14.85|14.93|14.93|14.84|14.84|0
1723146600000|2024-08-08 19:50:00|14.83|14.83|14.86|14.86|14.88|14.88|14.75|14.75|0
1723146900000|2024-08-08 19:55:00|14.85|14.85|14.81|14.81|14.88|14.88|14.75|14.75|0
1723147200000|2024-08-08 20:00:00|14.83|14.83|14.8|14.8|14.85|14.85|14.79|14.79|0
1723147500000|2024-08-08 20:05:00|14.81|14.81|14.8|14.8|14.82|14.82|14.78|14.78|0
1723147800000|2024-08-08 20:10:00|14.77|14.77|14.77|14.77|14.77|14.77|14.77|14.77|0
1723148100000|2024-08-08 20:15:00|14.76|14.76|14.75|14.75|14.77|14.77|14.72|14.72|0
1723148400000|2024-08-08 20:20:00|14.76|14.76|14.82|14.82|14.82|14.82|14.76|14.76|0
1723148700000|2024-08-08 20:25:00|14.81|14.81|14.82|14.82|14.85|14.85|14.81|14.81|0
1723149000000|2024-08-08 20:30:00|14.83|14.83|14.81|14.81|14.86|14.86|14.81|14.81|0
1723149300000|2024-08-08 20:35:00|14.82|14.82|14.82|14.82|14.82|14.82|14.82|14.82|0
1723150200000|2024-08-08 20:50:00|14.83|14.83|14.85|14.85|14.85|14.85|14.83|14.83|0
1723150500000|2024-08-08 20:55:00|14.84|14.84|14.84|14.84|14.85|14.85|14.84|14.84|0
1723150800000|2024-08-08 21:00:00|14.83|14.83|14.83|14.83|14.83|14.83|14.83|14.83|0
1723151400000|2024-08-08 21:10:00|14.82|14.82|14.78|14.78|14.82|14.82|14.78|14.78|0
1723151700000|2024-08-08 21:15:00|14.79|14.79|14.79|14.79|14.79|14.79|14.76|14.76|0
1723152000000|2024-08-08 21:20:00|14.76|14.76|14.78|14.78|14.78|14.78|14.76|14.76|0
1723152300000|2024-08-08 21:25:00|14.79|14.79|14.8|14.8|14.8|14.8|14.79|14.79|0
1723152900000|2024-08-08 21:35:00|14.81|14.81|14.81|14.81|14.81|14.81|14.81|14.81|0
1723153200000|2024-08-08 21:40:00|14.82|14.82|14.85|14.85|14.85|14.85|14.81|14.81|0
1723153500000|2024-08-08 21:45:00|14.83|14.83|14.92|14.92|15.08|15.08|14.83|14.83|0
1723153800000|2024-08-08 21:50:00|14.98|14.98|14.94|14.94|14.98|14.98|14.94|14.94|0
1723154100000|2024-08-08 21:55:00|14.88|14.88|14.96|14.96|14.96|14.96|14.88|14.88|0
1723154400000|2024-08-08 22:00:00|14.99|14.99|15|15|15|15|14.97|14.97|0
1723154700000|2024-08-08 22:05:00|14.99|14.99|15.02|15.02|15.03|15.03|14.99|14.99|0
1723155000000|2024-08-08 22:10:00|14.97|14.97|14.96|14.96|15|15|14.96|14.96|0
1723155300000|2024-08-08 22:15:00|14.92|14.92|14.94|14.94|14.96|14.96|14.88|14.88|0
1723155600000|2024-08-08 22:20:00|14.91|14.91|14.88|14.88|14.91|14.91|14.88|14.88|0
1723155900000|2024-08-08 22:25:00|14.94|14.94|14.96|14.96|14.96|14.96|14.94|14.94|0
1723156200000|2024-08-08 22:30:00|14.98|14.98|14.88|14.88|14.98|14.98|14.88|14.88|0
1723156500000|2024-08-08 22:35:00|14.92|14.92|14.95|14.95|14.98|14.98|14.92|14.92|0
1723156800000|2024-08-08 22:40:00|14.93|14.93|14.94|14.94|14.96|14.96|14.92|14.92|0
1723157100000|2024-08-08 22:45:00|14.93|14.93|14.95|14.95|14.96|14.96|14.93|14.93|0
1723157400000|2024-08-08 22:50:00|14.93|14.93|15.01|15.01|15.01|15.01|14.93|14.93|0
1723157700000|2024-08-08 22:55:00|14.98|14.98|15.01|15.01|15.03|15.03|14.98|14.98|0
1723158000000|2024-08-08 23:00:00|15.02|15.02|15.02|15.02|15.02|15.02|15.01|15.01|0
1723158300000|2024-08-08 23:05:00|15.01|15.01|15|15|15.01|15.01|14.98|14.98|0
1723158600000|2024-08-08 23:10:00|15.01|15.01|15.01|15.01|15.01|15.01|15.01|15.01|0
1723158900000|2024-08-08 23:15:00|15|15|15|15|15|15|15|15|0
1723159200000|2024-08-08 23:20:00|15.01|15.01|15|15|15.01|15.01|14.99|14.99|0
1723159500000|2024-08-08 23:25:00|14.99|14.99|14.99|14.99|14.99|14.99|14.99|14.99|0
1723159800000|2024-08-08 23:30:00|14.98|14.98|14.99|14.99|14.99|14.99|14.98|14.98|0
1723160400000|2024-08-08 23:40:00|14.98|14.98|14.96|14.96|14.98|14.98|14.96|14.96|0
1723161300000|2024-08-08 23:55:00|14.95|14.95|14.95|14.95|14.95|14.95|14.93|14.93|0
1723190400000|2024-08-09 08:00:00|15.32|15.32|14.98|14.98|15.32|15.32|14.93|14.93|0
1723190700000|2024-08-09 08:05:00|14.95|14.95|14.96|14.96|14.96|14.96|14.93|14.93|0
1723191000000|2024-08-09 08:10:00|14.94|14.94|14.86|14.86|14.96|14.96|14.86|14.86|0
1723191300000|2024-08-09 08:15:00|14.87|14.87|14.91|14.91|14.92|14.92|14.85|14.85|0
1723191600000|2024-08-09 08:20:00|14.92|14.92|14.92|14.92|14.92|14.92|14.88|14.88|0
1723191900000|2024-08-09 08:25:00|14.96|14.96|14.97|14.97|14.97|14.97|14.96|14.96|0
1723192200000|2024-08-09 08:30:00|14.94|14.94|15.02|15.02|15.02|15.02|14.94|14.94|0
1723192500000|2024-08-09 08:35:00|15.01|15.01|15.03|15.03|15.03|15.03|15.01|15.01|0
1723192800000|2024-08-09 08:40:00|15.04|15.04|15.04|15.04|15.06|15.06|15.03|15.03|0
1723193100000|2024-08-09 08:45:00|15.05|15.05|15.09|15.09|15.09|15.09|15.04|15.04|0
1723193400000|2024-08-09 08:50:00|15.08|15.08|15.13|15.13|15.13|15.13|15.08|15.08|0
1723193700000|2024-08-09 08:55:00|15.11|15.11|15.1|15.1|15.13|15.13|15.08|15.08|0
1723194000000|2024-08-09 09:00:00|15.08|15.08|15.1|15.1|15.13|15.13|15.08|15.08|0
1723194300000|2024-08-09 09:05:00|15.13|15.13|15.08|15.08|15.13|15.13|15.08|15.08|0
1723194600000|2024-08-09 09:10:00|15.1|15.1|15.1|15.1|15.11|15.11|15.09|15.09|0
1723194900000|2024-08-09 09:15:00|15.08|15.08|15.08|15.08|15.1|15.1|15.08|15.08|0
1723195200000|2024-08-09 09:20:00|15.12|15.12|15.12|15.12|15.12|15.12|15.08|15.08|0
1723195500000|2024-08-09 09:25:00|15.1|15.1|15.08|15.08|15.11|15.11|15.07|15.07|0
1723195800000|2024-08-09 09:30:00|15.09|15.09|15.07|15.07|15.11|15.11|15.07|15.07|0
1723196100000|2024-08-09 09:35:00|15.06|15.06|15.09|15.09|15.09|15.09|15.06|15.06|0
1723196400000|2024-08-09 09:40:00|15.15|15.15|15.15|15.15|15.16|15.16|15.13|15.13|0
1723196700000|2024-08-09 09:45:00|15.13|15.13|15.09|15.09|15.13|15.13|15.09|15.09|0
1723197000000|2024-08-09 09:50:00|15.1|15.1|15.1|15.1|15.12|15.12|15.08|15.08|0
1723197300000|2024-08-09 09:55:00|15.12|15.12|15.12|15.12|15.13|15.13|15.09|15.09|0
1723197600000|2024-08-09 10:00:00|15.09|15.09|15.08|15.08|15.11|15.11|15.08|15.08|0
1723197900000|2024-08-09 10:05:00|15.1|15.1|15.06|15.06|15.1|15.1|15.04|15.04|0
1723198200000|2024-08-09 10:10:00|15.05|15.05|15.08|15.08|15.12|15.12|15.05|15.05|0
1723198500000|2024-08-09 10:15:00|15.07|15.07|15.04|15.04|15.08|15.08|15.04|15.04|0
1723198800000|2024-08-09 10:20:00|15.05|15.05|15.05|15.05|15.06|15.06|15.02|15.02|0
1723199100000|2024-08-09 10:25:00|15.06|15.06|15.07|15.07|15.07|15.07|15.06|15.06|0
1723199400000|2024-08-09 10:30:00|15.06|15.06|15.06|15.06|15.06|15.06|15.06|15.06|0
1723199700000|2024-08-09 10:35:00|15.05|15.05|15.06|15.06|15.06|15.06|15.04|15.04|0
1723200000000|2024-08-09 10:40:00|15.04|15.04|15|15|15.04|15.04|14.96|14.96|0
1723200300000|2024-08-09 10:45:00|14.98|14.98|14.98|14.98|14.99|14.99|14.96|14.96|0
1723200600000|2024-08-09 10:50:00|14.99|14.99|14.99|14.99|14.99|14.99|14.99|14.99|0
1723200900000|2024-08-09 10:55:00|14.97|14.97|14.98|14.98|14.98|14.98|14.97|14.97|0
1723201200000|2024-08-09 11:00:00|14.92|14.92|14.97|14.97|14.98|14.98|14.92|14.92|0
1723201500000|2024-08-09 11:05:00|14.98|14.98|15.06|15.06|15.06|15.06|14.98|14.98|0
1723201800000|2024-08-09 11:10:00|15.05|15.05|15.07|15.07|15.08|15.08|15.05|15.05|0
1723202400000|2024-08-09 11:20:00|15.05|15.05|15.08|15.08|15.08|15.08|15.05|15.05|0
1723202700000|2024-08-09 11:25:00|15.06|15.06|15.01|15.01|15.06|15.06|15.01|15.01|0
1723203000000|2024-08-09 11:30:00|15|15|14.93|14.93|15|15|14.93|14.93|0
1723203300000|2024-08-09 11:35:00|14.94|14.94|14.96|14.96|14.98|14.98|14.94|14.94|0
1723203600000|2024-08-09 11:40:00|14.95|14.95|14.93|14.93|14.95|14.95|14.91|14.91|0
1723203900000|2024-08-09 11:45:00|14.94|14.94|14.93|14.93|14.98|14.98|14.93|14.93|0
1723204200000|2024-08-09 11:50:00|14.95|14.95|14.98|14.98|14.98|14.98|14.95|14.95|0
1723204500000|2024-08-09 11:55:00|14.97|14.97|14.94|14.94|14.97|14.97|14.93|14.93|0
1723204800000|2024-08-09 12:00:00|14.95|14.95|14.92|14.92|14.95|14.95|14.87|14.87|0
1723205100000|2024-08-09 12:05:00|14.91|14.91|14.91|14.91|14.93|14.93|14.89|14.89|0
1723205400000|2024-08-09 12:10:00|14.9|14.9|14.87|14.87|14.9|14.9|14.86|14.86|0
1723205700000|2024-08-09 12:15:00|14.88|14.88|14.91|14.91|14.94|14.94|14.88|14.88|0
1723206000000|2024-08-09 12:20:00|14.89|14.89|14.89|14.89|14.92|14.92|14.88|14.88|0
1723206300000|2024-08-09 12:25:00|14.88|14.88|14.89|14.89|14.91|14.91|14.88|14.88|0
1723206600000|2024-08-09 12:30:00|14.88|14.88|14.8|14.8|14.88|14.88|14.8|14.8|0
1723206900000|2024-08-09 12:35:00|14.78|14.78|14.72|14.72|14.8|14.8|14.72|14.72|0
1723207200000|2024-08-09 12:40:00|14.67|14.67|14.81|14.81|14.81|14.81|14.67|14.67|0
1723207500000|2024-08-09 12:45:00|14.83|14.83|14.82|14.82|14.83|14.83|14.81|14.81|0
1723207800000|2024-08-09 12:50:00|14.84|14.84|14.81|14.81|14.84|14.84|14.79|14.79|0
1723208100000|2024-08-09 12:55:00|14.8|14.8|14.82|14.82|14.82|14.82|14.79|14.79|0
1723208400000|2024-08-09 13:00:00|14.77|14.77|14.76|14.76|14.77|14.77|14.76|14.76|0
1723208700000|2024-08-09 13:05:00|14.79|14.79|14.81|14.81|14.81|14.81|14.79|14.79|0
1723209000000|2024-08-09 13:10:00|14.82|14.82|14.82|14.82|14.82|14.82|14.8|14.8|0
1723209600000|2024-08-09 13:20:00|14.8|14.8|14.79|14.79|14.8|14.8|14.77|14.77|0
1723209900000|2024-08-09 13:25:00|14.8|14.8|14.92|14.92|14.92|14.92|14.8|14.8|0
1723210200000|2024-08-09 13:30:00|14.88|14.88|14.92|14.92|14.93|14.93|14.82|14.82|0
1723210500000|2024-08-09 13:35:00|14.93|14.93|14.76|14.76|14.93|14.93|14.7|14.7|0
1723210800000|2024-08-09 13:40:00|14.75|14.75|14.68|14.68|14.8|14.8|14.67|14.67|0
1723211100000|2024-08-09 13:45:00|14.7|14.7|14.7|14.7|14.79|14.79|14.69|14.69|0
1723211400000|2024-08-09 13:50:00|14.71|14.71|14.87|14.87|14.87|14.87|14.69|14.69|0
1723211700000|2024-08-09 13:55:00|14.89|14.89|14.84|14.84|14.9|14.9|14.76|14.76|0
1723212000000|2024-08-09 14:00:00|14.83|14.83|15.12|15.12|15.13|15.13|14.83|14.83|0
1723212300000|2024-08-09 14:05:00|15.11|15.11|15.13|15.13|15.17|15.17|15.05|15.05|0
1723212600000|2024-08-09 14:10:00|15.14|15.14|15.21|15.21|15.25|15.25|15.14|15.14|0
1723212900000|2024-08-09 14:15:00|15.2|15.2|15.13|15.13|15.23|15.23|15.13|15.13|0
1723213200000|2024-08-09 14:20:00|15.15|15.15|15.07|15.07|15.17|15.17|15.06|15.06|0
1723213500000|2024-08-09 14:25:00|15.08|15.08|15.15|15.15|15.15|15.15|15.07|15.07|0
1723213800000|2024-08-09 14:30:00|15.14|15.14|15.08|15.08|15.16|15.16|15.08|15.08|0
1723214100000|2024-08-09 14:35:00|15.07|15.07|15.03|15.03|15.1|15.1|14.99|14.99|0
1723214400000|2024-08-09 14:40:00|15.04|15.04|14.96|14.96|15.05|15.05|14.93|14.93|0
1723214700000|2024-08-09 14:45:00|14.97|14.97|15.02|15.02|15.04|15.04|14.97|14.97|0
1723215000000|2024-08-09 14:50:00|15|15|15.05|15.05|15.05|15.05|14.96|14.96|0
1723215300000|2024-08-09 14:55:00|15.06|15.06|15.08|15.08|15.1|15.1|15.04|15.04|0
1723215600000|2024-08-09 15:00:00|15.09|15.09|15.16|15.16|15.16|15.16|15.08|15.08|0
1723215900000|2024-08-09 15:05:00|15.17|15.17|15.15|15.15|15.19|15.19|15.13|15.13|0
1723216200000|2024-08-09 15:10:00|15.17|15.17|15.19|15.19|15.2|15.2|15.15|15.15|0
1723216500000|2024-08-09 15:15:00|15.18|15.18|15.26|15.26|15.27|15.27|15.18|15.18|0
1723216800000|2024-08-09 15:20:00|15.25|15.25|15.13|15.13|15.25|15.25|15.13|15.13|0
1723217100000|2024-08-09 15:25:00|15.14|15.14|15.02|15.02|15.15|15.15|15.02|15.02|0
1723217400000|2024-08-09 15:30:00|15.01|15.01|14.99|14.99|15.03|15.03|14.98|14.98|0
1723217700000|2024-08-09 15:35:00|14.98|14.98|14.97|14.97|14.98|14.98|14.94|14.94|0
1723218000000|2024-08-09 15:40:00|14.96|14.96|14.95|14.95|14.99|14.99|14.94|14.94|0
1723218300000|2024-08-09 15:45:00|14.96|14.96|14.95|14.95|14.99|14.99|14.95|14.95|0
1723218600000|2024-08-09 15:50:00|14.94|14.94|14.94|14.94|14.95|14.95|14.92|14.92|0
1723218900000|2024-08-09 15:55:00|14.93|14.93|14.85|14.85|14.93|14.93|14.83|14.83|0
1723219200000|2024-08-09 16:00:00|14.84|14.84|14.86|14.86|14.88|14.88|14.84|14.84|0
1723219500000|2024-08-09 16:05:00|14.85|14.85|14.82|14.82|14.85|14.85|14.82|14.82|0
1723219800000|2024-08-09 16:10:00|14.83|14.83|14.82|14.82|14.85|14.85|14.81|14.81|0
1723220100000|2024-08-09 16:15:00|14.81|14.81|14.79|14.79|14.81|14.81|14.77|14.77|0
1723220400000|2024-08-09 16:20:00|14.78|14.78|14.75|14.75|14.82|14.82|14.75|14.75|0
1723220700000|2024-08-09 16:25:00|14.76|14.76|14.85|14.85|14.87|14.87|14.76|14.76|0
1723221000000|2024-08-09 16:30:00|14.84|14.84|14.88|14.88|14.9|14.9|14.84|14.84|0
1723221300000|2024-08-09 16:35:00|14.89|14.89|14.91|14.91|14.91|14.91|14.88|14.88|0
1723221600000|2024-08-09 16:40:00|14.92|14.92|14.86|14.86|14.92|14.92|14.85|14.85|0
1723221900000|2024-08-09 16:45:00|14.87|14.87|14.9|14.9|14.91|14.91|14.87|14.87|0
1723222200000|2024-08-09 16:50:00|14.91|14.91|14.87|14.87|14.92|14.92|14.87|14.87|0
1723222500000|2024-08-09 16:55:00|14.88|14.88|14.93|14.93|14.93|14.93|14.88|14.88|0
1723222800000|2024-08-09 17:00:00|14.92|14.92|14.93|14.93|14.94|14.94|14.89|14.89|0
1723223100000|2024-08-09 17:05:00|14.92|14.92|14.88|14.88|14.93|14.93|14.87|14.87|0
1723223400000|2024-08-09 17:10:00|14.89|14.89|14.92|14.92|14.92|14.92|14.88|14.88|0
1723223700000|2024-08-09 17:15:00|14.93|14.93|14.98|14.98|14.98|14.98|14.93|14.93|0
1723224000000|2024-08-09 17:20:00|14.99|14.99|14.97|14.97|14.99|14.99|14.94|14.94|0
1723224300000|2024-08-09 17:25:00|14.96|14.96|15.01|15.01|15.01|15.01|14.95|14.95|0
1723224600000|2024-08-09 17:30:00|15.02|15.02|15.04|15.04|15.05|15.05|14.99|14.99|0
1723224900000|2024-08-09 17:35:00|15.05|15.05|15.08|15.08|15.09|15.09|15.03|15.03|0
1723225200000|2024-08-09 17:40:00|15.09|15.09|15.05|15.05|15.09|15.09|15.03|15.03|0
1723225500000|2024-08-09 17:45:00|15.03|15.03|15.01|15.01|15.04|15.04|15.01|15.01|0
1723225800000|2024-08-09 17:50:00|15|15|14.93|14.93|15|15|14.92|14.92|0
1723226100000|2024-08-09 17:55:00|14.91|14.91|14.93|14.93|14.95|14.95|14.9|14.9|0
1723226400000|2024-08-09 18:00:00|14.94|14.94|14.97|14.97|14.98|14.98|14.93|14.93|0
1723226700000|2024-08-09 18:05:00|14.96|14.96|15|15|15|15|14.96|14.96|0
1723227000000|2024-08-09 18:10:00|14.98|14.98|14.91|14.91|14.98|14.98|14.89|14.89|0
1723227300000|2024-08-09 18:15:00|14.9|14.9|14.89|14.89|14.91|14.91|14.87|14.87|0
1723227600000|2024-08-09 18:20:00|14.9|14.9|14.86|14.86|14.9|14.9|14.86|14.86|0
1723227900000|2024-08-09 18:25:00|14.87|14.87|14.86|14.86|14.88|14.88|14.86|14.86|0
1723228200000|2024-08-09 18:30:00|14.85|14.85|14.82|14.82|14.87|14.87|14.82|14.82|0
1723228500000|2024-08-09 18:35:00|14.83|14.83|14.87|14.87|14.88|14.88|14.82|14.82|0
1723228800000|2024-08-09 18:40:00|14.86|14.86|14.85|14.85|14.88|14.88|14.84|14.84|0
1723229100000|2024-08-09 18:45:00|14.86|14.86|14.87|14.87|14.89|14.89|14.85|14.85|0
1723229400000|2024-08-09 18:50:00|14.86|14.86|14.82|14.82|14.87|14.87|14.82|14.82|0
1723229700000|2024-08-09 18:55:00|14.81|14.81|14.84|14.84|14.85|14.85|14.81|14.81|0
1723230000000|2024-08-09 19:00:00|14.85|14.85|14.82|14.82|14.85|14.85|14.82|14.82|0
1723230300000|2024-08-09 19:05:00|14.83|14.83|14.85|14.85|14.86|14.86|14.83|14.83|0
1723230600000|2024-08-09 19:10:00|14.84|14.84|14.82|14.82|14.86|14.86|14.82|14.82|0
1723230900000|2024-08-09 19:15:00|14.83|14.83|14.87|14.87|14.88|14.88|14.82|14.82|0
1723231200000|2024-08-09 19:20:00|14.88|14.88|14.87|14.87|14.89|14.89|14.85|14.85|0
1723231500000|2024-08-09 19:25:00|14.88|14.88|14.83|14.83|14.88|14.88|14.83|14.83|0
1723231800000|2024-08-09 19:30:00|14.84|14.84|14.82|14.82|14.84|14.84|14.8|14.8|0
1723232100000|2024-08-09 19:35:00|14.84|14.84|14.84|14.84|14.87|14.87|14.84|14.84|0
1723232400000|2024-08-09 19:40:00|14.85|14.85|14.86|14.86|14.86|14.86|14.84|14.84|0
1723232700000|2024-08-09 19:45:00|14.87|14.87|14.94|14.94|14.94|14.94|14.87|14.87|0
1723233000000|2024-08-09 19:50:00|14.96|14.96|14.93|14.93|14.97|14.97|14.89|14.89|0
1723233300000|2024-08-09 19:55:00|14.94|14.94|14.96|14.96|14.98|14.98|14.93|14.93|0
1723233600000|2024-08-09 20:00:00|14.98|14.98|14.93|14.93|14.98|14.98|14.93|14.93|0
1723449600000|2024-08-12 08:00:00|15.23|15.23|15.36|15.36|15.38|15.38|15.22|15.22|0
1723449900000|2024-08-12 08:05:00|15.34|15.34|15.29|15.29|15.34|15.34|15.26|15.26|0
1723450200000|2024-08-12 08:10:00|15.28|15.28|15.25|15.25|15.3|15.3|15.23|15.23|0
1723450500000|2024-08-12 08:15:00|15.27|15.27|15.24|15.24|15.28|15.28|15.24|15.24|0
1723450800000|2024-08-12 08:20:00|15.26|15.26|15.26|15.26|15.28|15.28|15.24|15.24|0
1723451100000|2024-08-12 08:25:00|15.23|15.23|15.18|15.18|15.25|15.25|15.18|15.18|0
1723451400000|2024-08-12 08:30:00|15.19|15.19|15.19|15.19|15.23|15.23|15.18|15.18|0
1723451700000|2024-08-12 08:35:00|15.23|15.23|15.2|15.2|15.23|15.23|15.2|15.2|0
1723452000000|2024-08-12 08:40:00|15.19|15.19|15.19|15.19|15.2|15.2|15.18|15.18|0
1723452300000|2024-08-12 08:45:00|15.2|15.2|15.23|15.23|15.23|15.23|15.18|15.18|0
1723452600000|2024-08-12 08:50:00|15.22|15.22|15.2|15.2|15.22|15.22|15.2|15.2|0
1723452900000|2024-08-12 08:55:00|15.23|15.23|15.2|15.2|15.23|15.23|15.2|15.2|0
1723453200000|2024-08-12 09:00:00|15.18|15.18|15.19|15.19|15.19|15.19|15.18|15.18|0
1723453500000|2024-08-12 09:05:00|15.18|15.18|15.13|15.13|15.18|15.18|15.13|15.13|0
1723453800000|2024-08-12 09:10:00|15.14|15.14|15.15|15.15|15.15|15.15|15.14|15.14|0
1723454100000|2024-08-12 09:15:00|15.14|15.14|15.12|15.12|15.14|15.14|15.09|15.09|0
1723454400000|2024-08-12 09:20:00|15.1|15.1|15.13|15.13|15.13|15.13|15.1|15.1|0
1723454700000|2024-08-12 09:25:00|15.12|15.12|15.13|15.13|15.14|15.14|15.12|15.12|0
1723455000000|2024-08-12 09:30:00|15.08|15.08|15.11|15.11|15.13|15.13|15.08|15.08|0
1723455600000|2024-08-12 09:40:00|15.1|15.1|15.1|15.1|15.12|15.12|15.1|15.1|0
1723455900000|2024-08-12 09:45:00|15.08|15.08|15.12|15.12|15.12|15.12|15.08|15.08|0
1723456200000|2024-08-12 09:50:00|15.13|15.13|15.13|15.13|15.23|15.23|15.11|15.11|0
1723456500000|2024-08-12 09:55:00|15.12|15.12|15.13|15.13|15.14|15.14|15.11|15.11|0
1723456800000|2024-08-12 10:00:00|15.12|15.12|15.13|15.13|15.13|15.13|15.1|15.1|0
1723457100000|2024-08-12 10:05:00|15.11|15.11|15.12|15.12|15.12|15.12|15.11|15.11|0
1723457400000|2024-08-12 10:10:00|15.11|15.11|15.12|15.12|15.12|15.12|15.11|15.11|0
1723457700000|2024-08-12 10:15:00|15.11|15.11|15.1|15.1|15.12|15.12|15.1|15.1|0
1723458000000|2024-08-12 10:20:00|15.12|15.12|15.18|15.18|15.18|15.18|15.11|15.11|0
1723458300000|2024-08-12 10:25:00|15.21|15.21|15.18|15.18|15.25|15.25|15.18|15.18|0
1723458600000|2024-08-12 10:30:00|15.16|15.16|15.16|15.16|15.16|15.16|15.16|15.16|0
1723458900000|2024-08-12 10:35:00|15.15|15.15|15.14|15.14|15.18|15.18|15.13|15.13|0
1723459200000|2024-08-12 10:40:00|15.15|15.15|15.15|15.15|15.16|15.16|15.14|15.14|0
1723459500000|2024-08-12 10:45:00|15.13|15.13|15.06|15.06|15.13|15.13|15.06|15.06|0
1723459800000|2024-08-12 10:50:00|15.05|15.05|15.12|15.12|15.13|15.13|15.05|15.05|0
1723460100000|2024-08-12 10:55:00|15.13|15.13|15.19|15.19|15.21|15.21|15.13|15.13|0
1723460400000|2024-08-12 11:00:00|15.17|15.17|15.2|15.2|15.2|15.2|15.17|15.17|0
1723460700000|2024-08-12 11:05:00|15.18|15.18|15.25|15.25|15.25|15.25|15.18|15.18|0
1723461000000|2024-08-12 11:10:00|15.24|15.24|15.18|15.18|15.25|15.25|15.18|15.18|0
1723461300000|2024-08-12 11:15:00|15.19|15.19|15.19|15.19|15.19|15.19|15.17|15.17|0
1723461600000|2024-08-12 11:20:00|15.18|15.18|15.19|15.19|15.22|15.22|15.18|15.18|0
1723461900000|2024-08-12 11:25:00|15.2|15.2|15.2|15.2|15.2|15.2|15.15|15.15|0
1723462200000|2024-08-12 11:30:00|15.18|15.18|15.16|15.16|15.18|15.18|15.16|15.16|0
1723462500000|2024-08-12 11:35:00|15.17|15.17|15.18|15.18|15.18|15.18|15.17|15.17|0
1723462800000|2024-08-12 11:40:00|15.16|15.16|15.18|15.18|15.18|15.18|15.16|15.16|0
1723463100000|2024-08-12 11:45:00|15.21|15.21|15.19|15.19|15.21|15.21|15.19|15.19|0
1723463400000|2024-08-12 11:50:00|15.2|15.2|15.2|15.2|15.22|15.22|15.18|15.18|0
1723463700000|2024-08-12 11:55:00|15.21|15.21|15.19|15.19|15.22|15.22|15.19|15.19|0
1723464000000|2024-08-12 12:00:00|15.18|15.18|15.18|15.18|15.3|15.3|14.93|14.93|0
1723464300000|2024-08-12 12:05:00|15.2|15.2|15.23|15.23|15.23|15.23|15.2|15.2|0
1723464600000|2024-08-12 12:10:00|15.22|15.22|15.22|15.22|15.22|15.22|15.22|15.22|0
1723464900000|2024-08-12 12:15:00|15.23|15.23|15.22|15.22|15.25|15.25|15.22|15.22|0
1723465200000|2024-08-12 12:20:00|15.21|15.21|15.23|15.23|15.24|15.24|15.21|15.21|0
1723465500000|2024-08-12 12:25:00|15.24|15.24|15.25|15.25|15.26|15.26|15.23|15.23|0
1723465800000|2024-08-12 12:30:00|15.24|15.24|15.26|15.26|15.28|15.28|15.24|15.24|0
1723466100000|2024-08-12 12:35:00|15.28|15.28|15.28|15.28|15.29|15.29|15.26|15.26|0
1723466700000|2024-08-12 12:45:00|15.27|15.27|15.27|15.27|15.28|15.28|15.24|15.24|0
1723467000000|2024-08-12 12:50:00|15.28|15.28|15.23|15.23|15.28|15.28|15.23|15.23|0
1723467300000|2024-08-12 12:55:00|15.2|15.2|15.2|15.2|15.24|15.24|15.19|15.19|0
1723467600000|2024-08-12 13:00:00|15.19|15.19|15.25|15.25|15.26|15.26|15.19|15.19|0
1723467900000|2024-08-12 13:05:00|15.26|15.26|15.23|15.23|15.26|15.26|15.23|15.23|0
1723468200000|2024-08-12 13:10:00|15.26|15.26|15.28|15.28|15.28|15.28|15.25|15.25|0
1723468500000|2024-08-12 13:15:00|15.27|15.27|15.28|15.28|15.28|15.28|15.26|15.26|0
1723468800000|2024-08-12 13:20:00|15.26|15.26|15.28|15.28|15.28|15.28|15.26|15.26|0
1723469100000|2024-08-12 13:25:00|15.27|15.27|15.33|15.33|15.34|15.34|15.26|15.26|0
1723469400000|2024-08-12 13:30:00|15.42|15.42|15.51|15.51|15.51|15.51|15.25|15.25|0
1723469700000|2024-08-12 13:35:00|15.47|15.47|15.42|15.42|15.5|15.5|15.29|15.29|0
1723470000000|2024-08-12 13:40:00|15.41|15.41|15.38|15.38|15.46|15.46|15.29|15.29|0
1723470300000|2024-08-12 13:45:00|15.37|15.37|15.25|15.25|15.38|15.38|15.25|15.25|0
1723470600000|2024-08-12 13:50:00|15.26|15.26|15.2|15.2|15.31|15.31|15.13|15.13|0
1723470900000|2024-08-12 13:55:00|15.21|15.21|15.24|15.24|15.25|15.25|15.18|15.18|0
1723471200000|2024-08-12 14:00:00|15.25|15.25|15.26|15.26|15.29|15.29|15.2|15.2|0
1723471500000|2024-08-12 14:05:00|15.25|15.25|15.38|15.38|15.43|15.43|15.25|15.25|0
1723471800000|2024-08-12 14:10:00|15.37|15.37|15.4|15.4|15.4|15.4|15.33|15.33|0
1723472100000|2024-08-12 14:15:00|15.39|15.39|15.41|15.41|15.46|15.46|15.36|15.36|0
1723472400000|2024-08-12 14:20:00|15.42|15.42|15.44|15.44|15.45|15.45|15.41|15.41|0
1723472700000|2024-08-12 14:25:00|15.43|15.43|15.43|15.43|15.49|15.49|15.41|15.41|0
1723473000000|2024-08-12 14:30:00|15.44|15.44|15.45|15.45|15.46|15.46|15.41|15.41|0
1723473300000|2024-08-12 14:35:00|15.46|15.46|15.63|15.63|15.63|15.63|15.44|15.44|0
1723473600000|2024-08-12 14:40:00|15.64|15.64|15.59|15.59|15.7|15.7|15.59|15.59|0
1723473900000|2024-08-12 14:45:00|15.6|15.6|15.62|15.62|15.64|15.64|15.54|15.54|0
1723474200000|2024-08-12 14:50:00|15.6|15.6|15.6|15.6|15.63|15.63|15.59|15.59|0
1723474500000|2024-08-12 14:55:00|15.61|15.61|15.58|15.58|15.62|15.62|15.57|15.57|0
1723474800000|2024-08-12 15:00:00|15.57|15.57|15.57|15.57|15.58|15.58|15.54|15.54|0
1723475100000|2024-08-12 15:05:00|15.54|15.54|15.51|15.51|15.54|15.54|15.48|15.48|0
1723475400000|2024-08-12 15:10:00|15.52|15.52|15.54|15.54|15.58|15.58|15.51|15.51|0
1723475700000|2024-08-12 15:15:00|15.53|15.53|15.53|15.53|15.56|15.56|15.51|15.51|0
1723476000000|2024-08-12 15:20:00|15.55|15.55|15.36|15.36|15.58|15.58|15.36|15.36|0
1723476300000|2024-08-12 15:25:00|15.35|15.35|15.37|15.37|15.4|15.4|15.32|15.32|0
1723476600000|2024-08-12 15:30:00|15.35|15.35|15.31|15.31|15.35|15.35|15.25|15.25|0
1723476900000|2024-08-12 15:35:00|15.3|15.3|15.3|15.3|15.34|15.34|15.29|15.29|0
1723477200000|2024-08-12 15:40:00|15.31|15.31|15.33|15.33|15.34|15.34|15.29|15.29|0
1723477500000|2024-08-12 15:45:00|15.34|15.34|15.36|15.36|15.37|15.37|15.29|15.29|0
1723477800000|2024-08-12 15:50:00|15.37|15.37|15.42|15.42|15.43|15.43|15.36|15.36|0
1723478100000|2024-08-12 15:55:00|15.43|15.43|15.46|15.46|15.48|15.48|15.4|15.4|0
1723478400000|2024-08-12 16:00:00|15.47|15.47|15.45|15.45|15.5|15.5|15.45|15.45|0
1723478700000|2024-08-12 16:05:00|15.46|15.46|15.41|15.41|15.47|15.47|15.4|15.4|0
1723479000000|2024-08-12 16:10:00|15.43|15.43|15.42|15.42|15.44|15.44|15.4|15.4|0
1723479300000|2024-08-12 16:15:00|15.43|15.43|15.38|15.38|15.43|15.43|15.38|15.38|0
1723479600000|2024-08-12 16:20:00|15.39|15.39|15.39|15.39|15.41|15.41|15.36|15.36|0
1723479900000|2024-08-12 16:25:00|15.4|15.4|15.38|15.38|15.42|15.42|15.35|15.35|0
1723480200000|2024-08-12 16:30:00|15.37|15.37|15.34|15.34|15.38|15.38|15.34|15.34|0
1723480500000|2024-08-12 16:35:00|15.35|15.35|15.38|15.38|15.38|15.38|15.33|15.33|0
1723480800000|2024-08-12 16:40:00|15.37|15.37|15.38|15.38|15.39|15.39|15.35|15.35|0
1723481100000|2024-08-12 16:45:00|15.39|15.39|15.4|15.4|15.41|15.41|15.38|15.38|0
1723481400000|2024-08-12 16:50:00|15.39|15.39|15.4|15.4|15.41|15.41|15.37|15.37|0
1723481700000|2024-08-12 16:55:00|15.39|15.39|15.29|15.29|15.39|15.39|15.29|15.29|0
1723482000000|2024-08-12 17:00:00|15.3|15.3|15.32|15.32|15.32|15.32|15.26|15.26|0
1723482300000|2024-08-12 17:05:00|15.3|15.3|15.33|15.33|15.33|15.33|15.3|15.3|0
1723482600000|2024-08-12 17:10:00|15.31|15.31|15.3|15.3|15.31|15.31|15.24|15.24|0
1723482900000|2024-08-12 17:15:00|15.29|15.29|15.33|15.33|15.34|15.34|15.29|15.29|0
1723483200000|2024-08-12 17:20:00|15.32|15.32|15.33|15.33|15.37|15.37|15.32|15.32|0
1723483500000|2024-08-12 17:25:00|15.32|15.32|15.33|15.33|15.35|15.35|15.3|15.3|0
1723483800000|2024-08-12 17:30:00|15.32|15.32|15.33|15.33|15.34|15.34|15.31|15.31|0
1723484100000|2024-08-12 17:35:00|15.34|15.34|15.35|15.35|15.35|15.35|15.32|15.32|0
1723484400000|2024-08-12 17:40:00|15.36|15.36|15.34|15.34|15.37|15.37|15.33|15.33|0
1723484700000|2024-08-12 17:45:00|15.35|15.35|15.33|15.33|15.38|15.38|15.33|15.33|0
1723485000000|2024-08-12 17:50:00|15.32|15.32|15.32|15.32|15.33|15.33|15.28|15.28|0
1723485300000|2024-08-12 17:55:00|15.33|15.33|15.39|15.39|15.39|15.39|15.33|15.33|0
1723485600000|2024-08-12 18:00:00|15.4|15.4|15.43|15.43|15.43|15.43|15.39|15.39|0
1723485900000|2024-08-12 18:05:00|15.42|15.42|15.4|15.4|15.42|15.42|15.38|15.38|0
1723486200000|2024-08-12 18:10:00|15.41|15.41|15.45|15.45|15.45|15.45|15.4|15.4|0
1723486500000|2024-08-12 18:15:00|15.44|15.44|15.41|15.41|15.45|15.45|15.41|15.41|0
1723486800000|2024-08-12 18:20:00|15.42|15.42|15.44|15.44|15.46|15.46|15.42|15.42|0
1723487100000|2024-08-12 18:25:00|15.45|15.45|15.48|15.48|15.48|15.48|15.44|15.44|0
1723487400000|2024-08-12 18:30:00|15.46|15.46|15.52|15.52|15.53|15.53|15.46|15.46|0
1723487700000|2024-08-12 18:35:00|15.53|15.53|15.52|15.52|15.53|15.53|15.49|15.49|0
1723488000000|2024-08-12 18:40:00|15.51|15.51|15.5|15.5|15.53|15.53|15.49|15.49|0
1723488300000|2024-08-12 18:45:00|15.51|15.51|15.51|15.51|15.52|15.52|15.5|15.5|0
1723488600000|2024-08-12 18:50:00|15.52|15.52|15.53|15.53|15.53|15.53|15.49|15.49|0
1723488900000|2024-08-12 18:55:00|15.54|15.54|15.53|15.53|15.55|15.55|15.52|15.52|0
1723489200000|2024-08-12 19:00:00|15.51|15.51|15.52|15.52|15.53|15.53|15.51|15.51|0
1723489500000|2024-08-12 19:05:00|15.51|15.51|15.51|15.51|15.54|15.54|15.5|15.5|0
1723489800000|2024-08-12 19:10:00|15.52|15.52|15.52|15.52|15.55|15.55|15.49|15.49|0
1723490100000|2024-08-12 19:15:00|15.51|15.51|15.52|15.52|15.53|15.53|15.5|15.5|0
1723490400000|2024-08-12 19:20:00|15.53|15.53|15.52|15.52|15.54|15.54|15.51|15.51|0
1723490700000|2024-08-12 19:25:00|15.51|15.51|15.5|15.5|15.52|15.52|15.49|15.49|0
1723491000000|2024-08-12 19:30:00|15.49|15.49|15.49|15.49|15.52|15.52|15.48|15.48|0
1723491300000|2024-08-12 19:35:00|15.5|15.5|15.48|15.48|15.5|15.5|15.47|15.47|0
1723491600000|2024-08-12 19:40:00|15.49|15.49|15.48|15.48|15.51|15.51|15.46|15.46|0
1723491900000|2024-08-12 19:45:00|15.49|15.49|15.5|15.5|15.5|15.5|15.47|15.47|0
1723492200000|2024-08-12 19:50:00|15.49|15.49|15.49|15.49|15.52|15.52|15.45|15.45|0
1723492500000|2024-08-12 19:55:00|15.5|15.5|15.52|15.52|15.52|15.52|15.47|15.47|0
1723492800000|2024-08-12 20:00:00|15.51|15.51|15.51|15.51|15.51|15.51|15.51|15.51|0
1723493100000|2024-08-12 20:05:00|15.52|15.52|15.47|15.47|15.52|15.52|15.47|15.47|0
1723493400000|2024-08-12 20:10:00|15.48|15.48|15.47|15.47|15.48|15.48|15.47|15.47|0
1723493700000|2024-08-12 20:15:00|15.48|15.48|15.47|15.47|15.48|15.48|15.47|15.47|0
1723494000000|2024-08-12 20:20:00|15.48|15.48|15.47|15.47|15.48|15.48|15.47|15.47|0
1723494600000|2024-08-12 20:30:00|15.48|15.48|15.48|15.48|15.48|15.48|15.48|15.48|0
1723495200000|2024-08-12 20:40:00|15.49|15.49|15.49|15.49|15.49|15.49|15.49|15.49|0
1723495500000|2024-08-12 20:45:00|15.47|15.47|15.47|15.47|15.47|15.47|15.47|15.47|0
1723495800000|2024-08-12 20:50:00|15.48|15.48|15.48|15.48|15.48|15.48|15.46|15.46|0
1723496100000|2024-08-12 20:55:00|15.46|15.46|15.44|15.44|15.47|15.47|15.43|15.43|0
1723496400000|2024-08-12 21:00:00|15.47|15.47|15.47|15.47|15.47|15.47|15.45|15.45|0
1723497000000|2024-08-12 21:10:00|15.46|15.46|15.46|15.46|15.46|15.46|15.46|15.46|0
1723497300000|2024-08-12 21:15:00|15.48|15.48|15.49|15.49|15.49|15.49|15.47|15.47|0
1723498800000|2024-08-12 21:40:00|15.47|15.47|15.49|15.49|15.49|15.49|15.47|15.47|0
1723499400000|2024-08-12 21:50:00|15.5|15.5|15.54|15.54|15.54|15.54|15.5|15.5|0
1723499700000|2024-08-12 21:55:00|15.51|15.51|15.5|15.5|15.51|15.51|15.5|15.5|0
1723500000000|2024-08-12 22:00:00|15.53|15.53|15.53|15.53|15.53|15.53|15.53|15.53|0
1723500300000|2024-08-12 22:05:00|15.5|15.5|15.5|15.5|15.5|15.5|15.5|15.5|0
1723500600000|2024-08-12 22:10:00|15.52|15.52|15.5|15.5|15.52|15.52|15.5|15.5|0
1723500900000|2024-08-12 22:15:00|15.52|15.52|15.51|15.51|15.52|15.52|15.5|15.5|0
1723502100000|2024-08-12 22:35:00|15.5|15.5|15.5|15.5|15.5|15.5|15.5|15.5|0
1723502400000|2024-08-12 22:40:00|15.51|15.51|15.49|15.49|15.51|15.51|15.49|15.49|0
1723502700000|2024-08-12 22:45:00|15.51|15.51|15.51|15.51|15.51|15.51|15.51|15.51|0
1723503300000|2024-08-12 22:55:00|15.5|15.5|15.51|15.51|15.52|15.52|15.5|15.5|0
1723503600000|2024-08-12 23:00:00|15.53|15.53|15.54|15.54|15.54|15.54|15.53|15.53|0
1723503900000|2024-08-12 23:05:00|15.53|15.53|15.53|15.53|15.53|15.53|15.53|15.53|0
1723504500000|2024-08-12 23:15:00|15.52|15.52|15.52|15.52|15.52|15.52|15.5|15.5|0
1723504800000|2024-08-12 23:20:00|15.5|15.5|15.53|15.53|15.53|15.53|15.49|15.49|0
1723505100000|2024-08-12 23:25:00|15.52|15.52|15.52|15.52|15.52|15.52|15.52|15.52|0
1723505400000|2024-08-12 23:30:00|15.53|15.53|15.53|15.53|15.53|15.53|15.53|15.53|0
1723505700000|2024-08-12 23:35:00|15.49|15.49|15.49|15.49|15.49|15.49|15.49|15.49|0
1723506000000|2024-08-12 23:40:00|15.51|15.51|15.51|15.51|15.51|15.51|15.51|15.51|0
1723506300000|2024-08-12 23:45:00|15.49|15.49|15.49|15.49|15.49|15.49|15.49|15.49|0
1723506600000|2024-08-12 23:50:00|15.48|15.48|15.48|15.48|15.48|15.48|15.48|15.48|0
1723506900000|2024-08-12 23:55:00|15.49|15.49|15.46|15.46|15.52|15.52|15.46|15.46|0
1723536000000|2024-08-13 08:00:00|15.61|15.61|15.53|15.53|15.61|15.61|15.53|15.53|0
1723536300000|2024-08-13 08:05:00|15.51|15.51|15.56|15.56|15.57|15.57|15.51|15.51|0
1723536600000|2024-08-13 08:10:00|15.58|15.58|15.58|15.58|15.59|15.59|15.58|15.58|0
1723536900000|2024-08-13 08:15:00|15.59|15.59|15.56|15.56|15.59|15.59|15.54|15.54|0
1723537200000|2024-08-13 08:20:00|15.54|15.54|15.54|15.54|15.56|15.56|15.54|15.54|0
1723537500000|2024-08-13 08:25:00|15.55|15.55|15.55|15.55|15.55|15.55|15.55|15.55|0
1723537800000|2024-08-13 08:30:00|15.57|15.57|15.56|15.56|15.57|15.57|15.56|15.56|0
1723538100000|2024-08-13 08:35:00|15.54|15.54|15.58|15.58|15.6|15.6|15.54|15.54|0
1723538400000|2024-08-13 08:40:00|15.59|15.59|15.59|15.59|15.59|15.59|15.59|15.59|0
1723539000000|2024-08-13 08:50:00|15.54|15.54|15.54|15.54|15.57|15.57|15.54|15.54|0
1723539300000|2024-08-13 08:55:00|15.56|15.56|15.59|15.59|15.59|15.59|15.56|15.56|0
1723539600000|2024-08-13 09:00:00|15.55|15.55|15.55|15.55|15.55|15.55|15.55|15.55|0
1723539900000|2024-08-13 09:05:00|15.59|15.59|15.6|15.6|15.6|15.6|15.57|15.57|0
1723540200000|2024-08-13 09:10:00|15.59|15.59|15.59|15.59|15.59|15.59|15.59|15.59|0
1723540500000|2024-08-13 09:15:00|15.55|15.55|15.6|15.6|15.6|15.6|15.55|15.55|0
1723540800000|2024-08-13 09:20:00|15.55|15.55|15.55|15.55|15.55|15.55|15.55|15.55|0
1723541700000|2024-08-13 09:35:00|15.54|15.54|15.54|15.54|15.54|15.54|15.54|15.54|0
1723542000000|2024-08-13 09:40:00|15.55|15.55|15.54|15.54|15.55|15.55|15.54|15.54|0
1723542300000|2024-08-13 09:45:00|15.57|15.57|15.58|15.58|15.58|15.58|15.57|15.57|0
1723542600000|2024-08-13 09:50:00|15.59|15.59|15.6|15.6|15.61|15.61|15.59|15.59|0
1723543500000|2024-08-13 10:05:00|15.58|15.58|15.59|15.59|15.6|15.6|15.58|15.58|0
1723543800000|2024-08-13 10:10:00|15.58|15.58|15.58|15.58|15.58|15.58|15.58|15.58|0
1723544100000|2024-08-13 10:15:00|15.57|15.57|15.57|15.57|15.57|15.57|15.57|15.57|0
1723544400000|2024-08-13 10:20:00|15.56|15.56|15.54|15.54|15.56|15.56|15.54|15.54|0
1723545900000|2024-08-13 10:45:00|15.55|15.55|15.55|15.55|15.55|15.55|15.55|15.55|0
1723546200000|2024-08-13 10:50:00|15.54|15.54|15.54|15.54|15.54|15.54|15.54|15.54|0
1723546500000|2024-08-13 10:55:00|15.55|15.55|15.55|15.55|15.55|15.55|15.55|15.55|0
1723546800000|2024-08-13 11:00:00|15.54|15.54|15.53|15.53|15.54|15.54|15.51|15.51|0
1723547100000|2024-08-13 11:05:00|15.54|15.54|15.5|15.5|15.54|15.54|15.5|15.5|0
1723547400000|2024-08-13 11:10:00|15.49|15.49|15.5|15.5|15.51|15.51|15.49|15.49|0
1723547700000|2024-08-13 11:15:00|15.49|15.49|15.51|15.51|15.51|15.51|15.48|15.48|0
1723548000000|2024-08-13 11:20:00|15.47|15.47|15.46|15.46|15.49|15.49|15.46|15.46|0
1723548300000|2024-08-13 11:25:00|15.49|15.49|15.48|15.48|15.49|15.49|15.48|15.48|0
1723548600000|2024-08-13 11:30:00|15.49|15.49|15.49|15.49|15.5|15.5|15.49|15.49|0
1723549500000|2024-08-13 11:45:00|15.5|15.5|15.5|15.5|15.5|15.5|15.5|15.5|0
1723549800000|2024-08-13 11:50:00|15.51|15.51|15.54|15.54|15.57|15.57|15.5|15.5|0
1723550400000|2024-08-13 12:00:00|15.53|15.53|15.54|15.54|15.57|15.57|15.53|15.53|0
1723550700000|2024-08-13 12:05:00|15.55|15.55|15.55|15.55|15.55|15.55|15.55|15.55|0
1723551000000|2024-08-13 12:10:00|15.56|15.56|15.55|15.55|15.57|15.57|15.54|15.54|0
1723551300000|2024-08-13 12:15:00|15.57|15.57|15.57|15.57|15.58|15.58|15.56|15.56|0
1723551600000|2024-08-13 12:20:00|15.55|15.55|15.53|15.53|15.57|15.57|15.53|15.53|0
1723551900000|2024-08-13 12:25:00|15.54|15.54|15.54|15.54|15.54|15.54|15.54|15.54|0
1723552200000|2024-08-13 12:30:00|15.58|15.58|15.66|15.66|15.66|15.66|15.54|15.54|0
1723552500000|2024-08-13 12:35:00|15.67|15.67|15.77|15.77|15.78|15.78|15.67|15.67|0
1723552800000|2024-08-13 12:40:00|15.78|15.78|15.7|15.7|15.78|15.78|15.7|15.7|0
1723553100000|2024-08-13 12:45:00|15.67|15.67|15.69|15.69|15.69|15.69|15.67|15.67|0
1723553400000|2024-08-13 12:50:00|15.67|15.67|15.67|15.67|15.67|15.67|15.65|15.65|0
1723553700000|2024-08-13 12:55:00|15.68|15.68|15.75|15.75|15.75|15.75|15.67|15.67|0
1723554000000|2024-08-13 13:00:00|15.74|15.74|15.71|15.71|15.74|15.74|15.71|15.71|0
1723554300000|2024-08-13 13:05:00|15.73|15.73|15.73|15.73|15.74|15.74|15.69|15.69|0
1723554600000|2024-08-13 13:10:00|15.74|15.74|15.7|15.7|15.74|15.74|15.7|15.7|0
1723554900000|2024-08-13 13:15:00|15.69|15.69|15.67|15.67|15.69|15.69|15.67|15.67|0
1723555200000|2024-08-13 13:20:00|15.71|15.71|15.73|15.73|15.73|15.73|15.71|15.71|0
1723555500000|2024-08-13 13:25:00|15.72|15.72|15.72|15.72|15.78|15.78|15.69|15.69|0
1723555800000|2024-08-13 13:30:00|15.69|15.69|15.55|15.55|15.69|15.69|15.47|15.47|0
1723556100000|2024-08-13 13:35:00|15.54|15.54|15.5|15.5|15.54|15.54|15.44|15.44|0
1723556400000|2024-08-13 13:40:00|15.49|15.49|15.61|15.61|15.64|15.64|15.49|15.49|0
1723556700000|2024-08-13 13:45:00|15.6|15.6|15.63|15.63|15.66|15.66|15.58|15.58|0
1723557000000|2024-08-13 13:50:00|15.65|15.65|15.57|15.57|15.67|15.67|15.54|15.54|0
1723557300000|2024-08-13 13:55:00|15.58|15.58|15.58|15.58|15.61|15.61|15.51|15.51|0
1723557600000|2024-08-13 14:00:00|15.56|15.56|15.56|15.56|15.58|15.58|15.53|15.53|0
1723557900000|2024-08-13 14:05:00|15.55|15.55|15.56|15.56|15.59|15.59|15.52|15.52|0
1723558200000|2024-08-13 14:10:00|15.57|15.57|15.58|15.58|15.58|15.58|15.55|15.55|0
1723558500000|2024-08-13 14:15:00|15.59|15.59|15.56|15.56|15.61|15.61|15.53|15.53|0
1723558800000|2024-08-13 14:20:00|15.57|15.57|15.6|15.6|15.6|15.6|15.54|15.54|0
1723559100000|2024-08-13 14:25:00|15.61|15.61|15.64|15.64|15.67|15.67|15.59|15.59|0
1723559400000|2024-08-13 14:30:00|15.61|15.61|15.6|15.6|15.61|15.61|15.55|15.55|0
1723559700000|2024-08-13 14:35:00|15.61|15.61|15.67|15.67|15.67|15.67|15.61|15.61|0
1723560000000|2024-08-13 14:40:00|15.68|15.68|15.69|15.69|15.72|15.72|15.67|15.67|0
1723560300000|2024-08-13 14:45:00|15.7|15.7|15.74|15.74|15.74|15.74|15.67|15.67|0
1723560600000|2024-08-13 14:50:00|15.73|15.73|15.68|15.68|15.73|15.73|15.65|15.65|0
1723560900000|2024-08-13 14:55:00|15.67|15.67|15.72|15.72|15.72|15.72|15.66|15.66|0
1723561200000|2024-08-13 15:00:00|15.73|15.73|15.69|15.69|15.73|15.73|15.66|15.66|0
1723561500000|2024-08-13 15:05:00|15.7|15.7|15.67|15.67|15.71|15.71|15.66|15.66|0
1723561800000|2024-08-13 15:10:00|15.66|15.66|15.66|15.66|15.69|15.69|15.64|15.64|0
1723562100000|2024-08-13 15:15:00|15.67|15.67|15.69|15.69|15.71|15.71|15.66|15.66|0
1723562400000|2024-08-13 15:20:00|15.68|15.68|15.64|15.64|15.68|15.68|15.63|15.63|0
1723562700000|2024-08-13 15:25:00|15.63|15.63|15.59|15.59|15.63|15.63|15.59|15.59|0
1723563000000|2024-08-13 15:30:00|15.6|15.6|15.58|15.58|15.6|15.6|15.56|15.56|0
1723563300000|2024-08-13 15:35:00|15.57|15.57|15.54|15.54|15.58|15.58|15.54|15.54|0
1723563600000|2024-08-13 15:40:00|15.53|15.53|15.54|15.54|15.56|15.56|15.53|15.53|0
1723563900000|2024-08-13 15:45:00|15.53|15.53|15.58|15.58|15.58|15.58|15.53|15.53|0
1723564200000|2024-08-13 15:50:00|15.59|15.59|15.59|15.59|15.61|15.61|15.57|15.57|0
1723564500000|2024-08-13 15:55:00|15.58|15.58|15.59|15.59|15.61|15.61|15.58|15.58|0
1723564800000|2024-08-13 16:00:00|15.58|15.58|15.59|15.59|15.59|15.59|15.56|15.56|0
1723565100000|2024-08-13 16:05:00|15.58|15.58|15.63|15.63|15.64|15.64|15.58|15.58|0
1723565400000|2024-08-13 16:10:00|15.64|15.64|15.63|15.63|15.66|15.66|15.63|15.63|0
1723565700000|2024-08-13 16:15:00|15.64|15.64|15.63|15.63|15.65|15.65|15.62|15.62|0
1723566000000|2024-08-13 16:20:00|15.62|15.62|15.6|15.6|15.63|15.63|15.6|15.6|0
1723566300000|2024-08-13 16:25:00|15.61|15.61|15.61|15.61|15.61|15.61|15.59|15.59|0
1723566600000|2024-08-13 16:30:00|15.62|15.62|15.66|15.66|15.66|15.66|15.61|15.61|0
1723566900000|2024-08-13 16:35:00|15.64|15.64|15.68|15.68|15.68|15.68|15.61|15.61|0
1723567200000|2024-08-13 16:40:00|15.67|15.67|15.67|15.67|15.69|15.69|15.65|15.65|0
1723567500000|2024-08-13 16:45:00|15.68|15.68|15.71|15.71|15.71|15.71|15.68|15.68|0
1723567800000|2024-08-13 16:50:00|15.7|15.7|15.69|15.69|15.7|15.7|15.68|15.68|0
1723568100000|2024-08-13 16:55:00|15.7|15.7|15.69|15.69|15.71|15.71|15.67|15.67|0
1723568400000|2024-08-13 17:00:00|15.68|15.68|15.6|15.6|15.7|15.7|15.6|15.6|0
1723568700000|2024-08-13 17:05:00|15.59|15.59|15.63|15.63|15.63|15.63|15.59|15.59|0
1723569000000|2024-08-13 17:10:00|15.62|15.62|15.64|15.64|15.64|15.64|15.62|15.62|0
1723569300000|2024-08-13 17:15:00|15.63|15.63|15.61|15.61|15.64|15.64|15.61|15.61|0
1723569600000|2024-08-13 17:20:00|15.62|15.62|15.57|15.57|15.62|15.62|15.56|15.56|0
1723569900000|2024-08-13 17:25:00|15.56|15.56|15.56|15.56|15.58|15.58|15.55|15.55|0
1723570200000|2024-08-13 17:30:00|15.57|15.57|15.49|15.49|15.58|15.58|15.49|15.49|0
1723570500000|2024-08-13 17:35:00|15.48|15.48|15.52|15.52|15.53|15.53|15.48|15.48|0
1723570800000|2024-08-13 17:40:00|15.53|15.53|15.57|15.57|15.58|15.58|15.52|15.52|0
1723571100000|2024-08-13 17:45:00|15.56|15.56|15.54|15.54|15.57|15.57|15.51|15.51|0
1723571400000|2024-08-13 17:50:00|15.53|15.53|15.54|15.54|15.54|15.54|15.5|15.5|0
1723571700000|2024-08-13 17:55:00|15.53|15.53|15.54|15.54|15.56|15.56|15.51|15.51|0
1723572000000|2024-08-13 18:00:00|15.53|15.53|15.52|15.52|15.54|15.54|15.51|15.51|0
1723572300000|2024-08-13 18:05:00|15.51|15.51|15.52|15.52|15.56|15.56|15.51|15.51|0
1723572600000|2024-08-13 18:10:00|15.51|15.51|15.48|15.48|15.52|15.52|15.48|15.48|0
1723572900000|2024-08-13 18:15:00|15.49|15.49|15.47|15.47|15.5|15.5|15.46|15.46|0
1723573200000|2024-08-13 18:20:00|15.46|15.46|15.49|15.49|15.49|15.49|15.46|15.46|0
1723573500000|2024-08-13 18:25:00|15.5|15.5|15.51|15.51|15.51|15.51|15.47|15.47|0
1723573800000|2024-08-13 18:30:00|15.52|15.52|15.49|15.49|15.52|15.52|15.48|15.48|0
1723574100000|2024-08-13 18:35:00|15.48|15.48|15.49|15.49|15.49|15.49|15.47|15.47|0
1723574400000|2024-08-13 18:40:00|15.5|15.5|15.49|15.49|15.5|15.5|15.47|15.47|0
1723574700000|2024-08-13 18:45:00|15.48|15.48|15.48|15.48|15.48|15.48|15.45|15.45|0
1723575000000|2024-08-13 18:50:00|15.47|15.47|15.48|15.48|15.48|15.48|15.47|15.47|0
1723575300000|2024-08-13 18:55:00|15.47|15.47|15.46|15.46|15.47|15.47|15.46|15.46|0
1723575600000|2024-08-13 19:00:00|15.47|15.47|15.45|15.45|15.47|15.47|15.44|15.44|0
1723575900000|2024-08-13 19:05:00|15.44|15.44|15.43|15.43|15.44|15.44|15.42|15.42|0
1723576200000|2024-08-13 19:10:00|15.44|15.44|15.42|15.42|15.44|15.44|15.42|15.42|0
1723576500000|2024-08-13 19:15:00|15.41|15.41|15.42|15.42|15.43|15.43|15.4|15.4|0
1723576800000|2024-08-13 19:20:00|15.43|15.43|15.38|15.38|15.43|15.43|15.35|15.35|0
1723577100000|2024-08-13 19:25:00|15.37|15.37|15.39|15.39|15.39|15.39|15.36|15.36|0
1723577400000|2024-08-13 19:30:00|15.4|15.4|15.36|15.36|15.4|15.4|15.36|15.36|0
1723577700000|2024-08-13 19:35:00|15.37|15.37|15.37|15.37|15.38|15.38|15.35|15.35|0
1723578000000|2024-08-13 19:40:00|15.38|15.38|15.38|15.38|15.4|15.4|15.36|15.36|0
1723578300000|2024-08-13 19:45:00|15.37|15.37|15.42|15.42|15.42|15.42|15.36|15.36|0
1723578600000|2024-08-13 19:50:00|15.4|15.4|15.37|15.37|15.41|15.41|15.35|15.35|0
1723578900000|2024-08-13 19:55:00|15.36|15.36|15.37|15.37|15.38|15.38|15.35|15.35|0
1723579200000|2024-08-13 20:00:00|15.38|15.38|15.42|15.42|15.42|15.42|15.38|15.38|0
1723579500000|2024-08-13 20:05:00|15.41|15.41|15.4|15.4|15.41|15.41|15.38|15.38|0
1723579800000|2024-08-13 20:10:00|15.41|15.41|15.4|15.4|15.42|15.42|15.4|15.4|0
1723580100000|2024-08-13 20:15:00|15.41|15.41|15.41|15.41|15.41|15.41|15.41|15.41|0
1723580400000|2024-08-13 20:20:00|15.42|15.42|15.41|15.41|15.42|15.42|15.4|15.4|0
1723580700000|2024-08-13 20:25:00|15.42|15.42|15.42|15.42|15.43|15.43|15.42|15.42|0
1723581000000|2024-08-13 20:30:00|15.43|15.43|15.42|15.42|15.43|15.43|15.42|15.42|0
1723581300000|2024-08-13 20:35:00|15.4|15.4|15.43|15.43|15.43|15.43|15.4|15.4|0
1723581600000|2024-08-13 20:40:00|15.44|15.44|15.47|15.47|15.47|15.47|15.42|15.42|0
1723581900000|2024-08-13 20:45:00|15.46|15.46|15.44|15.44|15.47|15.47|15.44|15.44|0
1723582200000|2024-08-13 20:50:00|15.45|15.45|15.46|15.46|15.46|15.46|15.44|15.44|0
1723582500000|2024-08-13 20:55:00|15.44|15.44|15.44|15.44|15.46|15.46|15.44|15.44|0
1723583100000|2024-08-13 21:05:00|15.45|15.45|15.44|15.44|15.45|15.45|15.44|15.44|0
1723583400000|2024-08-13 21:10:00|15.45|15.45|15.44|15.44|15.45|15.45|15.44|15.44|0
1723583700000|2024-08-13 21:15:00|15.45|15.45|15.43|15.43|15.45|15.45|15.43|15.43|0
1723584000000|2024-08-13 21:20:00|15.44|15.44|15.44|15.44|15.44|15.44|15.44|15.44|0
1723584300000|2024-08-13 21:25:00|15.45|15.45|15.45|15.45|15.45|15.45|15.45|15.45|0
1723584900000|2024-08-13 21:35:00|15.44|15.44|15.42|15.42|15.44|15.44|15.42|15.42|0
1723585200000|2024-08-13 21:40:00|15.41|15.41|15.41|15.41|15.41|15.41|15.41|15.41|0
1723585500000|2024-08-13 21:45:00|15.43|15.43|15.4|15.4|15.43|15.43|15.4|15.4|0
1723586100000|2024-08-13 21:55:00|15.42|15.42|15.43|15.43|15.43|15.43|15.4|15.4|0
1723586400000|2024-08-13 22:00:00|15.42|15.42|15.42|15.42|15.43|15.43|15.42|15.42|0
1723586700000|2024-08-13 22:05:00|15.43|15.43|15.43|15.43|15.43|15.43|15.42|15.42|0
1723587000000|2024-08-13 22:10:00|15.42|15.42|15.43|15.43|15.44|15.44|15.42|15.42|0
1723587300000|2024-08-13 22:15:00|15.44|15.44|15.45|15.45|15.45|15.45|15.42|15.42|0
1723587900000|2024-08-13 22:25:00|15.46|15.46|15.46|15.46|15.46|15.46|15.43|15.43|0
1723588200000|2024-08-13 22:30:00|15.45|15.45|15.45|15.45|15.45|15.45|15.45|15.45|0
1723588500000|2024-08-13 22:35:00|15.46|15.46|15.46|15.46|15.46|15.46|15.46|15.46|0
1723588800000|2024-08-13 22:40:00|15.45|15.45|15.49|15.49|15.49|15.49|15.44|15.44|0
1723589100000|2024-08-13 22:45:00|15.47|15.47|15.5|15.5|15.5|15.5|15.47|15.47|0
1723589400000|2024-08-13 22:50:00|15.49|15.49|15.48|15.48|15.49|15.49|15.48|15.48|0
1723589700000|2024-08-13 22:55:00|15.47|15.47|15.47|15.47|15.48|15.48|15.47|15.47|0
1723590000000|2024-08-13 23:00:00|15.48|15.48|15.47|15.47|15.48|15.48|15.47|15.47|0
1723590600000|2024-08-13 23:10:00|15.48|15.48|15.46|15.46|15.48|15.48|15.46|15.46|0
1723590900000|2024-08-13 23:15:00|15.48|15.48|15.47|15.47|15.48|15.48|15.47|15.47|0
1723591200000|2024-08-13 23:20:00|15.46|15.46|15.46|15.46|15.46|15.46|15.46|15.46|0
1723591500000|2024-08-13 23:25:00|15.49|15.49|15.44|15.44|15.49|15.49|15.44|15.44|0
1723591800000|2024-08-13 23:30:00|15.43|15.43|15.49|15.49|15.49|15.49|15.43|15.43|0
1723593000000|2024-08-13 23:50:00|15.47|15.47|15.47|15.47|15.48|15.48|15.47|15.47|0
1723593300000|2024-08-13 23:55:00|15.48|15.48|15.44|15.44|15.48|15.48|15.44|15.44|0
1723622400000|2024-08-14 08:00:00|15.43|15.43|15.43|15.43|15.46|15.46|15.43|15.43|0
1723622700000|2024-08-14 08:05:00|15.41|15.41|15.42|15.42|15.42|15.42|15.38|15.38|0
1723623000000|2024-08-14 08:10:00|15.4|15.4|15.39|15.39|15.42|15.42|15.39|15.39|0
1723623300000|2024-08-14 08:15:00|15.42|15.42|15.41|15.41|15.42|15.42|15.38|15.38|0
1723624200000|2024-08-14 08:30:00|15.4|15.4|15.4|15.4|15.4|15.4|15.4|15.4|0
1723625100000|2024-08-14 08:45:00|15.42|15.42|15.42|15.42|15.42|15.42|15.42|15.42|0
1723626600000|2024-08-14 09:10:00|15.43|15.43|15.43|15.43|15.43|15.43|15.43|15.43|0
1723627200000|2024-08-14 09:20:00|15.45|15.45|15.46|15.46|15.46|15.46|15.45|15.45|0
1723627800000|2024-08-14 09:30:00|15.44|15.44|15.43|15.43|15.44|15.44|15.43|15.43|0
1723628100000|2024-08-14 09:35:00|15.46|15.46|15.43|15.43|15.46|15.46|15.43|15.43|0
1723628400000|2024-08-14 09:40:00|15.47|15.47|15.44|15.44|15.49|15.49|15.44|15.44|0
1723628700000|2024-08-14 09:45:00|15.46|15.46|15.46|15.46|15.46|15.46|15.46|15.46|0
1723629000000|2024-08-14 09:50:00|15.47|15.47|15.49|15.49|15.49|15.49|15.47|15.47|0
1723630800000|2024-08-14 10:20:00|15.48|15.48|15.49|15.49|15.49|15.49|15.48|15.48|0
1723632300000|2024-08-14 10:45:00|15.48|15.48|15.48|15.48|15.49|15.49|15.48|15.48|0
1723632600000|2024-08-14 10:50:00|15.49|15.49|15.49|15.49|15.49|15.49|15.49|15.49|0
1723632900000|2024-08-14 10:55:00|15.48|15.48|15.49|15.49|15.49|15.49|15.48|15.48|0
1723633200000|2024-08-14 11:00:00|15.48|15.48|15.48|15.48|15.49|15.49|15.48|15.48|0
1723633500000|2024-08-14 11:05:00|15.49|15.49|15.49|15.49|15.49|15.49|15.47|15.47|0
1723633800000|2024-08-14 11:10:00|15.47|15.47|15.49|15.49|15.49|15.49|15.46|15.46|0
1723634400000|2024-08-14 11:20:00|15.5|15.5|15.5|15.5|15.5|15.5|15.5|15.5|0
1723634700000|2024-08-14 11:25:00|15.49|15.49|15.49|15.49|15.49|15.49|15.49|15.49|0
1723635300000|2024-08-14 11:35:00|15.48|15.48|15.48|15.48|15.48|15.48|15.47|15.47|0
1723635600000|2024-08-14 11:40:00|15.49|15.49|15.48|15.48|15.5|15.5|15.47|15.47|0
1723635900000|2024-08-14 11:45:00|15.49|15.49|15.49|15.49|15.49|15.49|15.47|15.47|0
1723636200000|2024-08-14 11:50:00|15.5|15.5|15.48|15.48|15.5|15.5|15.47|15.47|0
1723636500000|2024-08-14 11:55:00|15.5|15.5|15.49|15.49|15.5|15.5|15.49|15.49|0
1723636800000|2024-08-14 12:00:00|15.48|15.48|15.5|15.5|15.5|15.5|15.48|15.48|0
1723637100000|2024-08-14 12:05:00|15.51|15.51|15.51|15.51|15.51|15.51|15.5|15.5|0
1723637400000|2024-08-14 12:10:00|15.5|15.5|15.51|15.51|15.51|15.51|15.49|15.49|0
1723637700000|2024-08-14 12:15:00|15.52|15.52|15.53|15.53|15.53|15.53|15.52|15.52|0
1723638000000|2024-08-14 12:20:00|15.52|15.52|15.51|15.51|15.52|15.52|15.51|15.51|0
1723638300000|2024-08-14 12:25:00|15.5|15.5|15.54|15.54|15.54|15.54|15.5|15.5|0
1723638600000|2024-08-14 12:30:00|15.58|15.58|15.52|15.52|15.62|15.62|15.52|15.52|0
1723638900000|2024-08-14 12:35:00|15.5|15.5|15.59|15.59|15.63|15.63|15.45|15.45|0
1723639200000|2024-08-14 12:40:00|15.6|15.6|15.64|15.64|15.65|15.65|15.56|15.56|0
1723639500000|2024-08-14 12:45:00|15.63|15.63|15.64|15.64|15.67|15.67|15.62|15.62|0
1723639800000|2024-08-14 12:50:00|15.65|15.65|15.61|15.61|15.65|15.65|15.58|15.58|0
1723640100000|2024-08-14 12:55:00|15.6|15.6|15.61|15.61|15.61|15.61|15.58|15.58|0
1723640400000|2024-08-14 13:00:00|15.58|15.58|15.61|15.61|15.62|15.62|15.58|15.58|0
1723640700000|2024-08-14 13:05:00|15.62|15.62|15.6|15.6|15.62|15.62|15.6|15.6|0
1723641000000|2024-08-14 13:10:00|15.59|15.59|15.58|15.58|15.59|15.59|15.58|15.58|0
1723641300000|2024-08-14 13:15:00|15.57|15.57|15.58|15.58|15.59|15.59|15.54|15.54|0
1723641600000|2024-08-14 13:20:00|15.59|15.59|15.6|15.6|15.6|15.6|15.59|15.59|0
1723641900000|2024-08-14 13:25:00|15.63|15.63|15.59|15.59|15.67|15.67|15.59|15.59|0
1723642200000|2024-08-14 13:30:00|15.65|15.65|15.6|15.6|15.78|15.78|15.59|15.59|0
1723642500000|2024-08-14 13:35:00|15.59|15.59|15.79|15.79|15.79|15.79|15.58|15.58|0
1723642800000|2024-08-14 13:40:00|15.77|15.77|15.65|15.65|15.79|15.79|15.62|15.62|0
1723643100000|2024-08-14 13:45:00|15.67|15.67|15.65|15.65|15.73|15.73|15.64|15.64|0
1723643400000|2024-08-14 13:50:00|15.66|15.66|15.64|15.64|15.69|15.69|15.6|15.6|0
1723643700000|2024-08-14 13:55:00|15.62|15.62|15.67|15.67|15.68|15.68|15.59|15.59|0
1723644000000|2024-08-14 14:00:00|15.68|15.68|15.62|15.62|15.68|15.68|15.57|15.57|0
1723644300000|2024-08-14 14:05:00|15.61|15.61|15.58|15.58|15.63|15.63|15.53|15.53|0
1723644600000|2024-08-14 14:10:00|15.56|15.56|15.59|15.59|15.61|15.61|15.53|15.53|0
1723644900000|2024-08-14 14:15:00|15.58|15.58|15.64|15.64|15.66|15.66|15.58|15.58|0
1723645200000|2024-08-14 14:20:00|15.63|15.63|15.69|15.69|15.69|15.69|15.6|15.6|0
1723645500000|2024-08-14 14:25:00|15.67|15.67|15.72|15.72|15.73|15.73|15.64|15.64|0
1723645800000|2024-08-14 14:30:00|15.73|15.73|15.65|15.65|15.75|15.75|15.65|15.65|0
1723646100000|2024-08-14 14:35:00|15.64|15.64|15.69|15.69|15.69|15.69|15.64|15.64|0
1723646400000|2024-08-14 14:40:00|15.7|15.7|15.69|15.69|15.74|15.74|15.69|15.69|0
1723646700000|2024-08-14 14:45:00|15.7|15.7|15.77|15.77|15.77|15.77|15.69|15.69|0
1723647000000|2024-08-14 14:50:00|15.76|15.76|15.8|15.8|15.8|15.8|15.73|15.73|0
1723647300000|2024-08-14 14:55:00|15.81|15.81|15.77|15.77|15.81|15.81|15.73|15.73|0
1723647600000|2024-08-14 15:00:00|15.79|15.79|15.8|15.8|15.83|15.83|15.76|15.76|0
1723647900000|2024-08-14 15:05:00|15.79|15.79|15.71|15.71|15.79|15.79|15.68|15.68|0
1723648200000|2024-08-14 15:10:00|15.7|15.7|15.74|15.74|15.75|15.75|15.7|15.7|0
1723648500000|2024-08-14 15:15:00|15.73|15.73|15.76|15.76|15.76|15.76|15.72|15.72|0
1723648800000|2024-08-14 15:20:00|15.77|15.77|15.79|15.79|15.81|15.81|15.76|15.76|0
1723649100000|2024-08-14 15:25:00|15.81|15.81|15.81|15.81|15.84|15.84|15.79|15.79|0
1723649400000|2024-08-14 15:30:00|15.82|15.82|15.88|15.88|15.88|15.88|15.8|15.8|0
1723649700000|2024-08-14 15:35:00|15.89|15.89|15.87|15.87|15.89|15.89|15.84|15.84|0
1723650000000|2024-08-14 15:40:00|15.86|15.86|15.89|15.89|15.91|15.91|15.86|15.86|0
1723650300000|2024-08-14 15:45:00|15.88|15.88|15.89|15.89|15.92|15.92|15.88|15.88|0
1723650600000|2024-08-14 15:50:00|15.88|15.88|15.89|15.89|15.92|15.92|15.88|15.88|0
1723650900000|2024-08-14 15:55:00|15.88|15.88|15.86|15.86|15.88|15.88|15.84|15.84|0
1723651200000|2024-08-14 16:00:00|15.85|15.85|15.8|15.8|15.85|15.85|15.8|15.8|0
1723651500000|2024-08-14 16:05:00|15.79|15.79|15.79|15.79|15.81|15.81|15.77|15.77|0
1723651800000|2024-08-14 16:10:00|15.78|15.78|15.74|15.74|15.78|15.78|15.73|15.73|0
1723652100000|2024-08-14 16:15:00|15.75|15.75|15.68|15.68|15.75|15.75|15.67|15.67|0
1723652400000|2024-08-14 16:20:00|15.67|15.67|15.61|15.61|15.69|15.69|15.59|15.59|0
1723652700000|2024-08-14 16:25:00|15.6|15.6|15.62|15.62|15.63|15.63|15.58|15.58|0
1723653000000|2024-08-14 16:30:00|15.63|15.63|15.64|15.64|15.65|15.65|15.61|15.61|0
1723653300000|2024-08-14 16:35:00|15.66|15.66|15.64|15.64|15.66|15.66|15.63|15.63|0
1723653600000|2024-08-14 16:40:00|15.65|15.65|15.59|15.59|15.66|15.66|15.59|15.59|0
1723653900000|2024-08-14 16:45:00|15.58|15.58|15.6|15.6|15.62|15.62|15.57|15.57|0
1723654200000|2024-08-14 16:50:00|15.61|15.61|15.67|15.67|15.67|15.67|15.61|15.61|0
1723654500000|2024-08-14 16:55:00|15.68|15.68|15.66|15.66|15.69|15.69|15.65|15.65|0
1723654800000|2024-08-14 17:00:00|15.65|15.65|15.64|15.64|15.66|15.66|15.62|15.62|0
1723655100000|2024-08-14 17:05:00|15.65|15.65|15.66|15.66|15.68|15.68|15.64|15.64|0
1723655400000|2024-08-14 17:10:00|15.65|15.65|15.63|15.63|15.66|15.66|15.62|15.62|0
1723655700000|2024-08-14 17:15:00|15.64|15.64|15.65|15.65|15.65|15.65|15.63|15.63|0
1723656000000|2024-08-14 17:20:00|15.64|15.64|15.66|15.66|15.66|15.66|15.64|15.64|0
1723656300000|2024-08-14 17:25:00|15.65|15.65|15.63|15.63|15.65|15.65|15.61|15.61|0
1723656600000|2024-08-14 17:30:00|15.61|15.61|15.6|15.6|15.62|15.62|15.59|15.59|0
1723656900000|2024-08-14 17:35:00|15.61|15.61|15.57|15.57|15.62|15.62|15.57|15.57|0
1723657200000|2024-08-14 17:40:00|15.58|15.58|15.57|15.57|15.59|15.59|15.54|15.54|0
1723657500000|2024-08-14 17:45:00|15.58|15.58|15.6|15.6|15.61|15.61|15.56|15.56|0
1723657800000|2024-08-14 17:50:00|15.61|15.61|15.61|15.61|15.61|15.61|15.58|15.58|0
1723658100000|2024-08-14 17:55:00|15.6|15.6|15.59|15.59|15.62|15.62|15.59|15.59|0
1723658400000|2024-08-14 18:00:00|15.57|15.57|15.55|15.55|15.58|15.58|15.55|15.55|0
1723658700000|2024-08-14 18:05:00|15.56|15.56|15.56|15.56|15.57|15.57|15.55|15.55|0
1723659000000|2024-08-14 18:10:00|15.55|15.55|15.55|15.55|15.56|15.56|15.54|15.54|0
1723659300000|2024-08-14 18:15:00|15.56|15.56|15.56|15.56|15.58|15.58|15.55|15.55|0
1723659600000|2024-08-14 18:20:00|15.57|15.57|15.58|15.58|15.59|15.59|15.57|15.57|0
1723659900000|2024-08-14 18:25:00|15.59|15.59|15.59|15.59|15.6|15.6|15.58|15.58|0
1723660200000|2024-08-14 18:30:00|15.6|15.6|15.59|15.59|15.6|15.6|15.59|15.59|0
1723660500000|2024-08-14 18:35:00|15.6|15.6|15.58|15.58|15.6|15.6|15.58|15.58|0
1723660800000|2024-08-14 18:40:00|15.59|15.59|15.59|15.59|15.59|15.59|15.58|15.58|0
1723661100000|2024-08-14 18:45:00|15.6|15.6|15.58|15.58|15.6|15.6|15.58|15.58|0
1723661400000|2024-08-14 18:50:00|15.59|15.59|15.63|15.63|15.63|15.63|15.58|15.58|0
1723661700000|2024-08-14 18:55:00|15.64|15.64|15.66|15.66|15.66|15.66|15.63|15.63|0
1723662000000|2024-08-14 19:00:00|15.65|15.65|15.64|15.64|15.66|15.66|15.64|15.64|0
1723662300000|2024-08-14 19:05:00|15.65|15.65|15.64|15.64|15.66|15.66|15.64|15.64|0
1723662600000|2024-08-14 19:10:00|15.65|15.65|15.59|15.59|15.66|15.66|15.59|15.59|0
1723662900000|2024-08-14 19:15:00|15.6|15.6|15.62|15.62|15.62|15.62|15.59|15.59|0
1723663200000|2024-08-14 19:20:00|15.61|15.61|15.65|15.65|15.65|15.65|15.61|15.61|0
1723663500000|2024-08-14 19:25:00|15.66|15.66|15.64|15.64|15.66|15.66|15.64|15.64|0
1723663800000|2024-08-14 19:30:00|15.63|15.63|15.61|15.61|15.64|15.64|15.61|15.61|0
1723664100000|2024-08-14 19:35:00|15.63|15.63|15.63|15.63|15.64|15.64|15.62|15.62|0
1723664400000|2024-08-14 19:40:00|15.64|15.64|15.64|15.64|15.64|15.64|15.62|15.62|0
1723664700000|2024-08-14 19:45:00|15.62|15.62|15.62|15.62|15.63|15.63|15.61|15.61|0
1723665000000|2024-08-14 19:50:00|15.63|15.63|15.61|15.61|15.63|15.63|15.56|15.56|0
1723665300000|2024-08-14 19:55:00|15.62|15.62|15.59|15.59|15.63|15.63|15.59|15.59|0
1723665600000|2024-08-14 20:00:00|15.62|15.62|15.6|15.6|15.62|15.62|15.6|15.6|0
1723665900000|2024-08-14 20:05:00|15.59|15.59|15.59|15.59|15.59|15.59|15.59|15.59|0
1723666200000|2024-08-14 20:10:00|15.61|15.61|15.6|15.6|15.61|15.61|15.6|15.6|0
1723666500000|2024-08-14 20:15:00|15.61|15.61|15.6|15.6|15.61|15.61|15.6|15.6|0
1723666800000|2024-08-14 20:20:00|15.61|15.61|15.64|15.64|15.64|15.64|15.61|15.61|0
1723667100000|2024-08-14 20:25:00|15.63|15.63|15.64|15.64|15.64|15.64|15.63|15.63|0
1723667400000|2024-08-14 20:30:00|15.65|15.65|15.69|15.69|15.69|15.69|15.64|15.64|0
1723667700000|2024-08-14 20:35:00|15.7|15.7|15.67|15.67|15.71|15.71|15.67|15.67|0
1723668000000|2024-08-14 20:40:00|15.68|15.68|15.67|15.67|15.68|15.68|15.66|15.66|0
1723668300000|2024-08-14 20:45:00|15.69|15.69|15.69|15.69|15.7|15.7|15.68|15.68|0
1723668600000|2024-08-14 20:50:00|15.7|15.7|15.69|15.69|15.7|15.7|15.69|15.69|0
1723668900000|2024-08-14 20:55:00|15.67|15.67|15.65|15.65|15.67|15.67|15.64|15.64|0
1723669200000|2024-08-14 21:00:00|15.64|15.64|15.65|15.65|15.66|15.66|15.64|15.64|0
1723669800000|2024-08-14 21:10:00|15.66|15.66|15.68|15.68|15.68|15.68|15.66|15.66|0
1723670100000|2024-08-14 21:15:00|15.71|15.71|15.71|15.71|15.71|15.71|15.71|15.71|0
1723670700000|2024-08-14 21:25:00|15.69|15.69|15.66|15.66|15.69|15.69|15.63|15.63|0
1723671000000|2024-08-14 21:30:00|15.63|15.63|15.64|15.64|15.64|15.64|15.63|15.63|0
1723671600000|2024-08-14 21:40:00|15.68|15.68|15.68|15.68|15.68|15.68|15.67|15.67|0
1723671900000|2024-08-14 21:45:00|15.66|15.66|15.66|15.66|15.66|15.66|15.66|15.66|0
1723672500000|2024-08-14 21:55:00|15.65|15.65|15.66|15.66|15.66|15.66|15.64|15.64|0
1723672800000|2024-08-14 22:00:00|15.67|15.67|15.66|15.66|15.67|15.67|15.66|15.66|0
1723673100000|2024-08-14 22:05:00|15.67|15.67|15.66|15.66|15.67|15.67|15.66|15.66|0
1723674000000|2024-08-14 22:20:00|15.65|15.65|15.65|15.65|15.65|15.65|15.65|15.65|0
1723674300000|2024-08-14 22:25:00|15.67|15.67|15.64|15.64|15.67|15.67|15.64|15.64|0
1723674600000|2024-08-14 22:30:00|15.68|15.68|15.68|15.68|15.68|15.68|15.64|15.64|0
1723674900000|2024-08-14 22:35:00|15.66|15.66|15.64|15.64|15.66|15.66|15.64|15.64|0
1723675500000|2024-08-14 22:45:00|15.68|15.68|15.68|15.68|15.68|15.68|15.66|15.66|0
1723675800000|2024-08-14 22:50:00|15.64|15.64|15.64|15.64|15.64|15.64|15.64|15.64|0
1723676100000|2024-08-14 22:55:00|15.65|15.65|15.65|15.65|15.65|15.65|15.64|15.64|0
1723676400000|2024-08-14 23:00:00|15.66|15.66|15.67|15.67|15.67|15.67|15.66|15.66|0
1723676700000|2024-08-14 23:05:00|15.65|15.65|15.64|15.64|15.65|15.65|15.64|15.64|0
1723677000000|2024-08-14 23:10:00|15.66|15.66|15.68|15.68|15.68|15.68|15.66|15.66|0
1723677600000|2024-08-14 23:20:00|15.66|15.66|15.63|15.63|15.66|15.66|15.61|15.61|0
1723677900000|2024-08-14 23:25:00|15.66|15.66|15.66|15.66|15.66|15.66|15.66|15.66|0
1723678200000|2024-08-14 23:30:00|15.68|15.68|15.68|15.68|15.68|15.68|15.68|15.68|0
1723678500000|2024-08-14 23:35:00|15.63|15.63|15.63|15.63|15.63|15.63|15.63|15.63|0
1723678800000|2024-08-14 23:40:00|15.65|15.65|15.65|15.65|15.65|15.65|15.65|15.65|0
1723679100000|2024-08-14 23:45:00|15.62|15.62|15.61|15.61|15.62|15.62|15.61|15.61|0
1723679400000|2024-08-14 23:50:00|15.64|15.64|15.63|15.63|15.64|15.64|15.63|15.63|0
1723679700000|2024-08-14 23:55:00|15.61|15.61|15.61|15.61|15.63|15.63|15.61|15.61|0
1723708800000|2024-08-15 08:00:00|15.7|15.7|15.65|15.65|15.7|15.7|15.64|15.64|0
1723709100000|2024-08-15 08:05:00|15.68|15.68|15.65|15.65|15.69|15.69|15.65|15.65|0
1723709400000|2024-08-15 08:10:00|15.67|15.67|15.67|15.67|15.67|15.67|15.67|15.67|0
1723709700000|2024-08-15 08:15:00|15.66|15.66|15.66|15.66|15.66|15.66|15.66|15.66|0
1723710300000|2024-08-15 08:25:00|15.65|15.65|15.66|15.66|15.66|15.66|15.65|15.65|0
1723710600000|2024-08-15 08:30:00|15.65|15.65|15.64|15.64|15.65|15.65|15.64|15.64|0
1723710900000|2024-08-15 08:35:00|15.66|15.66|15.93|15.93|15.98|15.98|15.66|15.66|0
1723711200000|2024-08-15 08:40:00|15.94|15.94|15.99|15.99|16|16|15.93|15.93|0
1723711500000|2024-08-15 08:45:00|15.94|15.94|15.94|15.94|15.94|15.94|15.94|15.94|0
1723711800000|2024-08-15 08:50:00|15.95|15.95|16|16|16.05|16.05|15.95|15.95|0
1723712100000|2024-08-15 08:55:00|15.96|15.96|15.97|15.97|15.99|15.99|15.95|15.95|0
1723712700000|2024-08-15 09:05:00|16|16|15.99|15.99|16|16|15.99|15.99|0
1723713000000|2024-08-15 09:10:00|15.97|15.97|16.01|16.01|16.01|16.01|15.97|15.97|0
1723713300000|2024-08-15 09:15:00|15.97|15.97|15.95|15.95|15.98|15.98|15.95|15.95|0
1723713600000|2024-08-15 09:20:00|15.97|15.97|15.98|15.98|15.99|15.99|15.97|15.97|0
1723713900000|2024-08-15 09:25:00|16|16|16|16|16|16|15.98|15.98|0
1723714200000|2024-08-15 09:30:00|15.99|15.99|15.98|15.98|16|16|15.98|15.98|0
1723714500000|2024-08-15 09:35:00|16|16|15.98|15.98|16|16|15.98|15.98|0
1723714800000|2024-08-15 09:40:00|15.99|15.99|15.98|15.98|16|16|15.98|15.98|0
1723715100000|2024-08-15 09:45:00|15.97|15.97|15.96|15.96|15.99|15.99|15.96|15.96|0
1723715400000|2024-08-15 09:50:00|15.95|15.95|15.94|15.94|15.95|15.95|15.94|15.94|0
1723715700000|2024-08-15 09:55:00|15.95|15.95|15.97|15.97|15.97|15.97|15.95|15.95|0
1723716000000|2024-08-15 10:00:00|15.96|15.96|15.96|15.96|15.96|15.96|15.96|15.96|0
1723716300000|2024-08-15 10:05:00|15.99|15.99|15.96|15.96|15.99|15.99|15.96|15.96|0
1723716600000|2024-08-15 10:10:00|15.99|15.99|15.96|15.96|15.99|15.99|15.96|15.96|0
1723716900000|2024-08-15 10:15:00|15.97|15.97|15.97|15.97|15.97|15.97|15.97|15.97|0
1723717200000|2024-08-15 10:20:00|15.96|15.96|15.96|15.96|15.96|15.96|15.96|15.96|0
1723717500000|2024-08-15 10:25:00|15.95|15.95|15.99|15.99|15.99|15.99|15.95|15.95|0
1723717800000|2024-08-15 10:30:00|15.97|15.97|15.99|15.99|15.99|15.99|15.96|15.96|0
1723718400000|2024-08-15 10:40:00|15.98|15.98|15.98|15.98|15.98|15.98|15.98|15.98|0
1723718700000|2024-08-15 10:45:00|15.96|15.96|15.99|15.99|15.99|15.99|15.96|15.96|0
1723719000000|2024-08-15 10:50:00|15.97|15.97|15.99|15.99|15.99|15.99|15.97|15.97|0
1723719300000|2024-08-15 10:55:00|15.97|15.97|15.99|15.99|15.99|15.99|15.97|15.97|0
1723719600000|2024-08-15 11:00:00|15.97|15.97|15.97|15.97|15.98|15.98|15.91|15.91|0
1723719900000|2024-08-15 11:05:00|15.96|15.96|15.96|15.96|15.98|15.98|15.96|15.96|0
1723720200000|2024-08-15 11:10:00|15.95|15.95|15.92|15.92|15.99|15.99|15.91|15.91|0
1723720500000|2024-08-15 11:15:00|15.91|15.91|15.92|15.92|15.95|15.95|15.9|15.9|0
1723720800000|2024-08-15 11:20:00|15.94|15.94|15.94|15.94|15.94|15.94|15.93|15.93|0
1723721100000|2024-08-15 11:25:00|15.93|15.93|15.93|15.93|15.93|15.93|15.93|15.93|0
1723721400000|2024-08-15 11:30:00|15.97|15.97|15.97|15.97|15.97|15.97|15.97|15.97|0
1723721700000|2024-08-15 11:35:00|15.96|15.96|15.95|15.95|15.96|15.96|15.94|15.94|0
1723722000000|2024-08-15 11:40:00|15.98|15.98|16|16|16.01|16.01|15.98|15.98|0
1723722300000|2024-08-15 11:45:00|15.98|15.98|15.96|15.96|15.98|15.98|15.93|15.93|0
1723722600000|2024-08-15 11:50:00|15.97|15.97|15.94|15.94|15.98|15.98|15.93|15.93|0
1723722900000|2024-08-15 11:55:00|15.95|15.95|15.99|15.99|16.01|16.01|15.94|15.94|0
1723723200000|2024-08-15 12:00:00|15.69|15.69|15.99|15.99|15.99|15.99|15.69|15.69|0
1723723500000|2024-08-15 12:05:00|15.97|15.97|15.99|15.99|16.02|16.02|15.97|15.97|0
1723723800000|2024-08-15 12:10:00|15.98|15.98|16|16|16.01|16.01|15.98|15.98|0
1723724100000|2024-08-15 12:15:00|15.99|15.99|16|16|16.02|16.02|15.99|15.99|0
1723724400000|2024-08-15 12:20:00|16.01|16.01|16.04|16.04|16.04|16.04|16.01|16.01|0
1723724700000|2024-08-15 12:25:00|16.02|16.02|16.03|16.03|16.05|16.05|16.02|16.02|0
1723725000000|2024-08-15 12:30:00|16.05|16.05|16.21|16.21|16.21|16.21|16.05|16.05|0
1723725300000|2024-08-15 12:35:00|16.22|16.22|16.19|16.19|16.22|16.22|16.15|16.15|0
1723725600000|2024-08-15 12:40:00|16.17|16.17|16.2|16.2|16.2|16.2|16.16|16.16|0
1723725900000|2024-08-15 12:45:00|16.18|16.18|16.15|16.15|16.2|16.2|16.15|16.15|0
1723726200000|2024-08-15 12:50:00|16.19|16.19|16.17|16.17|16.19|16.19|16.15|16.15|0
1723726500000|2024-08-15 12:55:00|16.18|16.18|16.2|16.2|16.24|16.24|16.17|16.17|0
1723726800000|2024-08-15 13:00:00|16.21|16.21|16.23|16.23|16.25|16.25|16.21|16.21|0
1723727100000|2024-08-15 13:05:00|16.24|16.24|16.22|16.22|16.25|16.25|16.2|16.2|0
1723727400000|2024-08-15 13:10:00|16.2|16.2|16.17|16.17|16.23|16.23|16.17|16.17|0
1723727700000|2024-08-15 13:15:00|16.2|16.2|16.2|16.2|16.2|16.2|16.19|16.19|0
1723728000000|2024-08-15 13:20:00|16.21|16.21|16.2|16.2|16.22|16.22|16.18|16.18|0
1723728300000|2024-08-15 13:25:00|16.21|16.21|16.15|16.15|16.21|16.21|16.13|16.13|0
1723728600000|2024-08-15 13:30:00|16.11|16.11|16.12|16.12|16.15|16.15|16|16|0
1723728900000|2024-08-15 13:35:00|16.15|16.15|16.32|16.32|16.36|16.36|16.15|16.15|0
1723729200000|2024-08-15 13:40:00|16.33|16.33|16.28|16.28|16.34|16.34|16.2|16.2|0
1723729500000|2024-08-15 13:45:00|16.29|16.29|16.4|16.4|16.4|16.4|16.26|16.26|0
1723729800000|2024-08-15 13:50:00|16.37|16.37|16.42|16.42|16.45|16.45|16.34|16.34|0
1723730100000|2024-08-15 13:55:00|16.43|16.43|16.45|16.45|16.5|16.5|16.42|16.42|0
1723730400000|2024-08-15 14:00:00|16.47|16.47|16.47|16.47|16.53|16.53|16.45|16.45|0
1723730700000|2024-08-15 14:05:00|16.46|16.46|16.45|16.45|16.51|16.51|16.44|16.44|0
1723731000000|2024-08-15 14:10:00|16.44|16.44|16.49|16.49|16.52|16.52|16.41|16.41|0
1723731300000|2024-08-15 14:15:00|16.48|16.48|16.5|16.5|16.53|16.53|16.45|16.45|0
1723731600000|2024-08-15 14:20:00|16.51|16.51|16.48|16.48|16.54|16.54|16.46|16.46|0
1723731900000|2024-08-15 14:25:00|16.5|16.5|16.55|16.55|16.58|16.58|16.49|16.49|0
1723732200000|2024-08-15 14:30:00|16.57|16.57|16.62|16.62|16.63|16.63|16.57|16.57|0
1723732500000|2024-08-15 14:35:00|16.63|16.63|16.58|16.58|16.63|16.63|16.54|16.54|0
1723732800000|2024-08-15 14:40:00|16.59|16.59|16.6|16.6|16.6|16.6|16.57|16.57|0
1723733100000|2024-08-15 14:45:00|16.61|16.61|16.66|16.66|16.67|16.67|16.6|16.6|0
1723733400000|2024-08-15 14:50:00|16.68|16.68|16.67|16.67|16.68|16.68|16.65|16.65|0
1723733700000|2024-08-15 14:55:00|16.66|16.66|16.6|16.6|16.66|16.66|16.55|16.55|0
1723734000000|2024-08-15 15:00:00|16.61|16.61|16.63|16.63|16.63|16.63|16.59|16.59|0
1723734300000|2024-08-15 15:05:00|16.64|16.64|16.6|16.6|16.65|16.65|16.57|16.57|0
1723734600000|2024-08-15 15:10:00|16.61|16.61|16.6|16.6|16.63|16.63|16.58|16.58|0
1723734900000|2024-08-15 15:15:00|16.59|16.59|16.63|16.63|16.63|16.63|16.56|16.56|0
1723735200000|2024-08-15 15:20:00|16.62|16.62|16.62|16.62|16.65|16.65|16.58|16.58|0
1723735500000|2024-08-15 15:25:00|16.61|16.61|16.58|16.58|16.61|16.61|16.57|16.57|0
1723735800000|2024-08-15 15:30:00|16.56|16.56|16.58|16.58|16.59|16.59|16.55|16.55|0
1723736100000|2024-08-15 15:35:00|16.57|16.57|16.6|16.6|16.61|16.61|16.57|16.57|0
1723736400000|2024-08-15 15:40:00|16.61|16.61|16.64|16.64|16.66|16.66|16.61|16.61|0
1723736700000|2024-08-15 15:45:00|16.63|16.63|16.68|16.68|16.68|16.68|16.62|16.62|0
1723737000000|2024-08-15 15:50:00|16.67|16.67|16.74|16.74|16.74|16.74|16.67|16.67|0
1723737300000|2024-08-15 15:55:00|16.75|16.75|16.67|16.67|16.76|16.76|16.67|16.67|0
1723737600000|2024-08-15 16:00:00|16.66|16.66|16.66|16.66|16.67|16.67|16.64|16.64|0
1723737900000|2024-08-15 16:05:00|16.65|16.65|16.66|16.66|16.7|16.7|16.64|16.64|0
1723738200000|2024-08-15 16:10:00|16.65|16.65|16.61|16.61|16.65|16.65|16.59|16.59|0
1723738500000|2024-08-15 16:15:00|16.6|16.6|16.59|16.59|16.63|16.63|16.59|16.59|0
1723738800000|2024-08-15 16:20:00|16.6|16.6|16.63|16.63|16.65|16.65|16.6|16.6|0
1723739100000|2024-08-15 16:25:00|16.64|16.64|16.66|16.66|16.67|16.67|16.63|16.63|0
1723739400000|2024-08-15 16:30:00|16.64|16.64|16.61|16.61|16.64|16.64|16.59|16.59|0
1723739700000|2024-08-15 16:35:00|16.6|16.6|16.61|16.61|16.61|16.61|16.58|16.58|0
1723740000000|2024-08-15 16:40:00|16.62|16.62|16.57|16.57|16.62|16.62|16.57|16.57|0
1723740300000|2024-08-15 16:45:00|16.56|16.56|16.46|16.46|16.57|16.57|16.46|16.46|0
1723740600000|2024-08-15 16:50:00|16.48|16.48|16.56|16.56|16.57|16.57|16.47|16.47|0
1723740900000|2024-08-15 16:55:00|16.55|16.55|16.55|16.55|16.56|16.56|16.5|16.5|0
1723741200000|2024-08-15 17:00:00|16.54|16.54|16.52|16.52|16.54|16.54|16.5|16.5|0
1723741500000|2024-08-15 17:05:00|16.53|16.53|16.5|16.5|16.53|16.53|16.5|16.5|0
1723741800000|2024-08-15 17:10:00|16.51|16.51|16.53|16.53|16.53|16.53|16.49|16.49|0
1723742100000|2024-08-15 17:15:00|16.52|16.52|16.55|16.55|16.55|16.55|16.5|16.5|0
1723742400000|2024-08-15 17:20:00|16.54|16.54|16.54|16.54|16.55|16.55|16.52|16.52|0
1723742700000|2024-08-15 17:25:00|16.53|16.53|16.52|16.52|16.55|16.55|16.52|16.52|0
1723743000000|2024-08-15 17:30:00|16.53|16.53|16.58|16.58|16.59|16.59|16.51|16.51|0
1723743300000|2024-08-15 17:35:00|16.57|16.57|16.62|16.62|16.62|16.62|16.57|16.57|0
1723743600000|2024-08-15 17:40:00|16.63|16.63|16.6|16.6|16.65|16.65|16.6|16.6|0
1723743900000|2024-08-15 17:45:00|16.61|16.61|16.62|16.62|16.65|16.65|16.61|16.61|0
1723744200000|2024-08-15 17:50:00|16.61|16.61|16.61|16.61|16.62|16.62|16.6|16.6|0
1723744500000|2024-08-15 17:55:00|16.62|16.62|16.61|16.61|16.63|16.63|16.6|16.6|0
1723744800000|2024-08-15 18:00:00|16.6|16.6|16.58|16.58|16.6|16.6|16.56|16.56|0
1723745100000|2024-08-15 18:05:00|16.59|16.59|16.55|16.55|16.61|16.61|16.55|16.55|0
1723745400000|2024-08-15 18:10:00|16.54|16.54|16.56|16.56|16.58|16.58|16.54|16.54|0
1723745700000|2024-08-15 18:15:00|16.55|16.55|16.58|16.58|16.59|16.59|16.54|16.54|0
1723746000000|2024-08-15 18:20:00|16.59|16.59|16.58|16.58|16.6|16.6|16.56|16.56|0
1723746300000|2024-08-15 18:25:00|16.59|16.59|16.59|16.59|16.6|16.6|16.58|16.58|0
1723746600000|2024-08-15 18:30:00|16.58|16.58|16.57|16.57|16.58|16.58|16.55|16.55|0
1723746900000|2024-08-15 18:35:00|16.58|16.58|16.54|16.54|16.58|16.58|16.53|16.53|0
1723747200000|2024-08-15 18:40:00|16.55|16.55|16.55|16.55|16.55|16.55|16.51|16.51|0
1723747500000|2024-08-15 18:45:00|16.54|16.54|16.56|16.56|16.56|16.56|16.54|16.54|0
1723747800000|2024-08-15 18:50:00|16.55|16.55|16.56|16.56|16.56|16.56|16.54|16.54|0
1723748100000|2024-08-15 18:55:00|16.55|16.55|16.55|16.55|16.56|16.56|16.55|16.55|0
1723748400000|2024-08-15 19:00:00|16.53|16.53|16.5|16.5|16.53|16.53|16.5|16.5|0
1723748700000|2024-08-15 19:05:00|16.51|16.51|16.5|16.5|16.52|16.52|16.5|16.5|0
1723749000000|2024-08-15 19:10:00|16.46|16.46|16.42|16.42|16.48|16.48|16.42|16.42|0
1723749300000|2024-08-15 19:15:00|16.43|16.43|16.42|16.42|16.46|16.46|16.4|16.4|0
1723749600000|2024-08-15 19:20:00|16.41|16.41|16.43|16.43|16.43|16.43|16.36|16.36|0
1723749900000|2024-08-15 19:25:00|16.42|16.42|16.43|16.43|16.43|16.43|16.4|16.4|0
1723750200000|2024-08-15 19:30:00|16.42|16.42|16.45|16.45|16.47|16.47|16.42|16.42|0
1723750500000|2024-08-15 19:35:00|16.47|16.47|16.43|16.43|16.47|16.47|16.39|16.39|0
1723750800000|2024-08-15 19:40:00|16.42|16.42|16.4|16.4|16.44|16.44|16.4|16.4|0
1723751100000|2024-08-15 19:45:00|16.39|16.39|16.33|16.33|16.4|16.4|16.33|16.33|0
1723751400000|2024-08-15 19:50:00|16.34|16.34|16.31|16.31|16.35|16.35|16.29|16.29|0
1723751700000|2024-08-15 19:55:00|16.3|16.3|16.35|16.35|16.35|16.35|16.28|16.28|0
1723752000000|2024-08-15 20:00:00|16.29|16.29|16.31|16.31|16.37|16.37|16.29|16.29|0
1723752600000|2024-08-15 20:10:00|16.3|16.3|16.34|16.34|16.34|16.34|16.3|16.3|0
1723752900000|2024-08-15 20:15:00|16.32|16.32|16.3|16.3|16.32|16.32|16.3|16.3|0
1723753200000|2024-08-15 20:20:00|16.31|16.31|16.31|16.31|16.31|16.31|16.31|16.31|0
1723753500000|2024-08-15 20:25:00|16.3|16.3|16.32|16.32|16.32|16.32|16.3|16.3|0
1723753800000|2024-08-15 20:30:00|16.31|16.31|16.32|16.32|16.32|16.32|16.31|16.31|0
1723754100000|2024-08-15 20:35:00|16.31|16.31|16.31|16.31|16.31|16.31|16.31|16.31|0
1723755000000|2024-08-15 20:50:00|16.32|16.32|16.3|16.3|16.32|16.32|16.3|16.3|0
1723755300000|2024-08-15 20:55:00|16.31|16.31|16.3|16.3|16.31|16.31|16.3|16.3|0
1723756800000|2024-08-15 21:20:00|16.29|16.29|16.31|16.31|16.31|16.31|16.29|16.29|0
1723757100000|2024-08-15 21:25:00|16.3|16.3|16.31|16.31|16.31|16.31|16.3|16.3|0
1723758300000|2024-08-15 21:45:00|16.32|16.32|16.32|16.32|16.32|16.32|16.32|16.32|0
1723758600000|2024-08-15 21:50:00|16.33|16.33|16.33|16.33|16.33|16.33|16.33|16.33|0
1723759200000|2024-08-15 22:00:00|16.34|16.34|16.35|16.35|16.36|16.36|16.34|16.34|0
1723759500000|2024-08-15 22:05:00|16.36|16.36|16.36|16.36|16.36|16.36|16.35|16.35|0
1723759800000|2024-08-15 22:10:00|16.35|16.35|16.35|16.35|16.35|16.35|16.35|16.35|0
1723760400000|2024-08-15 22:20:00|16.37|16.37|16.37|16.37|16.37|16.37|16.37|16.37|0
1723760700000|2024-08-15 22:25:00|16.36|16.36|16.36|16.36|16.36|16.36|16.36|16.36|0
1723761000000|2024-08-15 22:30:00|16.37|16.37|16.36|16.36|16.38|16.38|16.36|16.36|0
1723761300000|2024-08-15 22:35:00|16.35|16.35|16.37|16.37|16.37|16.37|16.35|16.35|0
1723761600000|2024-08-15 22:40:00|16.35|16.35|16.35|16.35|16.35|16.35|16.35|16.35|0
1723761900000|2024-08-15 22:45:00|16.37|16.37|16.36|16.36|16.37|16.37|16.36|16.36|0
1723762200000|2024-08-15 22:50:00|16.35|16.35|16.35|16.35|16.35|16.35|16.35|16.35|0
1723762500000|2024-08-15 22:55:00|16.37|16.37|16.37|16.37|16.37|16.37|16.37|16.37|0
1723762800000|2024-08-15 23:00:00|16.36|16.36|16.35|16.35|16.36|16.36|16.35|16.35|0
1723763700000|2024-08-15 23:15:00|16.38|16.38|16.39|16.39|16.39|16.39|16.38|16.38|0
1723764000000|2024-08-15 23:20:00|16.41|16.41|16.38|16.38|16.41|16.41|16.38|16.38|0
1723764300000|2024-08-15 23:25:00|16.41|16.41|16.4|16.4|16.41|16.41|16.38|16.38|0
1723764600000|2024-08-15 23:30:00|16.37|16.37|16.37|16.37|16.39|16.39|16.37|16.37|0
1723764900000|2024-08-15 23:35:00|16.38|16.38|16.38|16.38|16.38|16.38|16.38|16.38|0
1723765200000|2024-08-15 23:40:00|16.41|16.41|16.42|16.42|16.42|16.42|16.4|16.4|0
1723765500000|2024-08-15 23:45:00|16.41|16.41|16.38|16.38|16.41|16.41|16.38|16.38|0
1723765800000|2024-08-15 23:50:00|16.41|16.41|16.42|16.42|16.42|16.42|16.41|16.41|0
1723766100000|2024-08-15 23:55:00|16.44|16.44|16.45|16.45|16.45|16.45|16.44|16.44|0
1723795200000|2024-08-16 08:00:00|16.66|16.66|16.62|16.62|16.67|16.67|16.5|16.5|0
1723795500000|2024-08-16 08:05:00|16.66|16.66|16.69|16.69|16.71|16.71|16.61|16.61|0
1723795800000|2024-08-16 08:10:00|16.71|16.71|16.72|16.72|16.72|16.72|16.69|16.69|0
1723796100000|2024-08-16 08:15:00|16.71|16.71|16.71|16.71|16.71|16.71|16.68|16.68|0
1723796400000|2024-08-16 08:20:00|16.68|16.68|16.71|16.71|16.71|16.71|16.63|16.63|0
1723796700000|2024-08-16 08:25:00|16.69|16.69|16.66|16.66|16.69|16.69|16.66|16.66|0
1723797000000|2024-08-16 08:30:00|16.65|16.65|16.56|16.56|16.65|16.65|16.55|16.55|0
1723797300000|2024-08-16 08:35:00|16.54|16.54|16.61|16.61|16.61|16.61|16.54|16.54|0
1723797600000|2024-08-16 08:40:00|16.62|16.62|16.65|16.65|16.66|16.66|16.56|16.56|0
1723797900000|2024-08-16 08:45:00|16.66|16.66|16.63|16.63|16.66|16.66|16.63|16.63|0
1723798200000|2024-08-16 08:50:00|16.61|16.61|16.63|16.63|16.66|16.66|16.58|16.58|0
1723798500000|2024-08-16 08:55:00|16.6|16.6|16.6|16.6|16.6|16.6|16.6|16.6|0
1723798800000|2024-08-16 09:00:00|16.67|16.67|16.66|16.66|16.67|16.67|16.66|16.66|0
1723799100000|2024-08-16 09:05:00|16.65|16.65|16.65|16.65|16.65|16.65|16.65|16.65|0
1723799400000|2024-08-16 09:10:00|16.64|16.64|16.63|16.63|16.66|16.66|16.63|16.63|0
1723799700000|2024-08-16 09:15:00|16.6|16.6|16.63|16.63|16.63|16.63|16.6|16.6|0
1723800000000|2024-08-16 09:20:00|16.66|16.66|16.66|16.66|16.66|16.66|16.66|16.66|0
1723800300000|2024-08-16 09:25:00|16.61|16.61|16.66|16.66|16.67|16.67|16.61|16.61|0
1723800600000|2024-08-16 09:30:00|16.63|16.63|16.66|16.66|16.66|16.66|16.63|16.63|0
1723801200000|2024-08-16 09:40:00|16.67|16.67|16.59|16.59|16.67|16.67|16.59|16.59|0
1723801500000|2024-08-16 09:45:00|16.6|16.6|16.6|16.6|16.63|16.63|16.6|16.6|0
1723801800000|2024-08-16 09:50:00|16.59|16.59|16.62|16.62|16.63|16.63|16.57|16.57|0
1723802100000|2024-08-16 09:55:00|16.61|16.61|16.61|16.61|16.61|16.61|16.61|16.61|0
1723802400000|2024-08-16 10:00:00|16.59|16.59|16.55|16.55|16.59|16.59|16.55|16.55|0
1723802700000|2024-08-16 10:05:00|16.59|16.59|16.59|16.59|16.59|16.59|16.59|16.59|0
1723803000000|2024-08-16 10:10:00|16.55|16.55|16.56|16.56|16.56|16.56|16.53|16.53|0
1723803900000|2024-08-16 10:25:00|16.55|16.55|16.51|16.51|16.55|16.55|16.51|16.51|0
1723804200000|2024-08-16 10:30:00|16.53|16.53|16.48|16.48|16.6|16.6|16.48|16.48|0
1723804500000|2024-08-16 10:35:00|16.47|16.47|16.48|16.48|16.48|16.48|16.47|16.47|0
1723804800000|2024-08-16 10:40:00|16.5|16.5|16.5|16.5|16.5|16.5|16.5|16.5|0
1723805400000|2024-08-16 10:50:00|16.48|16.48|16.48|16.48|16.48|16.48|16.48|16.48|0
1723805700000|2024-08-16 10:55:00|16.49|16.49|16.59|16.59|16.59|16.59|16.49|16.49|0
1723806000000|2024-08-16 11:00:00|16.5|16.5|16.54|16.54|16.54|16.54|16.49|16.49|0
1723806300000|2024-08-16 11:05:00|16.55|16.55|16.51|16.51|16.55|16.55|16.51|16.51|0
1723806900000|2024-08-16 11:15:00|16.55|16.55|16.55|16.55|16.55|16.55|16.55|16.55|0
1723807200000|2024-08-16 11:20:00|16.51|16.51|16.54|16.54|16.55|16.55|16.51|16.51|0
1723807500000|2024-08-16 11:25:00|16.52|16.52|16.53|16.53|16.54|16.54|16.51|16.51|0
1723807800000|2024-08-16 11:30:00|16.51|16.51|16.48|16.48|16.51|16.51|16.48|16.48|0
1723808100000|2024-08-16 11:35:00|16.47|16.47|16.46|16.46|16.5|16.5|16.46|16.46|0
1723808400000|2024-08-16 11:40:00|16.48|16.48|16.47|16.47|16.48|16.48|16.47|16.47|0
1723808700000|2024-08-16 11:45:00|16.49|16.49|16.49|16.49|16.49|16.49|16.49|16.49|0
1723809000000|2024-08-16 11:50:00|16.48|16.48|16.46|16.46|16.48|16.48|16.46|16.46|0
1723809300000|2024-08-16 11:55:00|16.48|16.48|16.46|16.46|16.49|16.49|16.46|16.46|0
1723809600000|2024-08-16 12:00:00|16.47|16.47|16.47|16.47|16.47|16.47|16.46|16.46|0
1723809900000|2024-08-16 12:05:00|16.46|16.46|16.47|16.47|16.49|16.49|16.46|16.46|0
1723810200000|2024-08-16 12:10:00|16.48|16.48|16.41|16.41|16.48|16.48|16.41|16.41|0
1723810500000|2024-08-16 12:15:00|16.4|16.4|16.4|16.4|16.4|16.4|16.4|16.4|0
1723810800000|2024-08-16 12:20:00|16.39|16.39|16.45|16.45|16.45|16.45|16.39|16.39|0
1723811100000|2024-08-16 12:25:00|16.39|16.39|16.4|16.4|16.41|16.41|16.37|16.37|0
1723811400000|2024-08-16 12:30:00|16.41|16.41|16.3|16.3|16.41|16.41|16.3|16.3|0
1723811700000|2024-08-16 12:35:00|16.31|16.31|16.28|16.28|16.31|16.31|16.25|16.25|0
1723812000000|2024-08-16 12:40:00|16.24|16.24|16.26|16.26|16.35|16.35|16.23|16.23|0
1723812300000|2024-08-16 12:45:00|16.31|16.31|16.27|16.27|16.32|16.32|16.23|16.23|0
1723812600000|2024-08-16 12:50:00|16.3|16.3|16.28|16.28|16.31|16.31|16.25|16.25|0
1723812900000|2024-08-16 12:55:00|16.27|16.27|16.25|16.25|16.27|16.27|16.25|16.25|0
1723813200000|2024-08-16 13:00:00|16.27|16.27|16.28|16.28|16.28|16.28|16.27|16.27|0
1723813500000|2024-08-16 13:05:00|16.27|16.27|16.27|16.27|16.28|16.28|16.27|16.27|0
1723813800000|2024-08-16 13:10:00|16.29|16.29|16.28|16.28|16.29|16.29|16.27|16.27|0
1723814100000|2024-08-16 13:15:00|16.29|16.29|16.31|16.31|16.31|16.31|16.28|16.28|0
1723814400000|2024-08-16 13:20:00|16.32|16.32|16.31|16.31|16.35|16.35|16.31|16.31|0
1723814700000|2024-08-16 13:25:00|16.38|16.38|16.32|16.32|16.38|16.38|16.31|16.31|0
1723815000000|2024-08-16 13:30:00|16.31|16.31|16.35|16.35|16.44|16.44|16.21|16.21|0
1723815300000|2024-08-16 13:35:00|16.34|16.34|16.3|16.3|16.34|16.34|16.27|16.27|0
1723815600000|2024-08-16 13:40:00|16.28|16.28|16.35|16.35|16.36|16.36|16.28|16.28|0
1723815900000|2024-08-16 13:45:00|16.36|16.36|16.49|16.49|16.5|16.5|16.36|16.36|0
1723816200000|2024-08-16 13:50:00|16.47|16.47|16.5|16.5|16.54|16.54|16.45|16.45|0
1723816500000|2024-08-16 13:55:00|16.51|16.51|16.54|16.54|16.58|16.58|16.5|16.5|0
1723816800000|2024-08-16 14:00:00|16.55|16.55|16.54|16.54|16.6|16.6|16.53|16.53|0
1723817100000|2024-08-16 14:05:00|16.53|16.53|16.47|16.47|16.54|16.54|16.47|16.47|0
1723817400000|2024-08-16 14:10:00|16.46|16.46|16.46|16.46|16.48|16.48|16.44|16.44|0
1723817700000|2024-08-16 14:15:00|16.47|16.47|16.55|16.55|16.55|16.55|16.45|16.45|0
1723818000000|2024-08-16 14:20:00|16.54|16.54|16.51|16.51|16.55|16.55|16.49|16.49|0
1723818300000|2024-08-16 14:25:00|16.52|16.52|16.5|16.5|16.53|16.53|16.47|16.47|0
1723818600000|2024-08-16 14:30:00|16.47|16.47|16.46|16.46|16.5|16.5|16.45|16.45|0
1723818900000|2024-08-16 14:35:00|16.47|16.47|16.51|16.51|16.51|16.51|16.45|16.45|0
1723819200000|2024-08-16 14:40:00|16.5|16.5|16.49|16.49|16.51|16.51|16.45|16.45|0
1723819500000|2024-08-16 14:45:00|16.48|16.48|16.39|16.39|16.5|16.5|16.37|16.37|0
1723819800000|2024-08-16 14:50:00|16.4|16.4|16.4|16.4|16.48|16.48|16.39|16.39|0
1723820100000|2024-08-16 14:55:00|16.39|16.39|16.42|16.42|16.44|16.44|16.38|16.38|0
1723820400000|2024-08-16 15:00:00|16.43|16.43|16.45|16.45|16.45|16.45|16.39|16.39|0
1723820700000|2024-08-16 15:05:00|16.44|16.44|16.45|16.45|16.48|16.48|16.4|16.4|0
1723821000000|2024-08-16 15:10:00|16.43|16.43|16.46|16.46|16.47|16.47|16.42|16.42|0
1723821300000|2024-08-16 15:15:00|16.45|16.45|16.43|16.43|16.46|16.46|16.42|16.42|0
1723821600000|2024-08-16 15:20:00|16.42|16.42|16.43|16.43|16.43|16.43|16.39|16.39|0
1723821900000|2024-08-16 15:25:00|16.45|16.45|16.44|16.44|16.47|16.47|16.43|16.43|0
1723822200000|2024-08-16 15:30:00|16.45|16.45|16.48|16.48|16.5|16.5|16.45|16.45|0
1723822500000|2024-08-16 15:35:00|16.47|16.47|16.5|16.5|16.51|16.51|16.45|16.45|0
1723822800000|2024-08-16 15:40:00|16.51|16.51|16.55|16.55|16.55|16.55|16.47|16.47|0
1723823100000|2024-08-16 15:45:00|16.54|16.54|16.5|16.5|16.54|16.54|16.5|16.5|0
1723823400000|2024-08-16 15:50:00|16.49|16.49|16.51|16.51|16.53|16.53|16.47|16.47|0
1723823700000|2024-08-16 15:55:00|16.52|16.52|16.5|16.5|16.54|16.54|16.5|16.5|0
1723824000000|2024-08-16 16:00:00|16.49|16.49|16.48|16.48|16.49|16.49|16.45|16.45|0
1723824300000|2024-08-16 16:05:00|16.47|16.47|16.52|16.52|16.52|16.52|16.46|16.46|0
1723824600000|2024-08-16 16:10:00|16.53|16.53|16.54|16.54|16.54|16.54|16.51|16.51|0
1723824900000|2024-08-16 16:15:00|16.55|16.55|16.53|16.53|16.55|16.55|16.52|16.52|0
1723825200000|2024-08-16 16:20:00|16.52|16.52|16.57|16.57|16.57|16.57|16.52|16.52|0
1723825500000|2024-08-16 16:25:00|16.58|16.58|16.59|16.59|16.6|16.6|16.56|16.56|0
1723825800000|2024-08-16 16:30:00|16.58|16.58|16.61|16.61|16.61|16.61|16.58|16.58|0
1723826100000|2024-08-16 16:35:00|16.6|16.6|16.6|16.6|16.61|16.61|16.59|16.59|0
1723826400000|2024-08-16 16:40:00|16.61|16.61|16.62|16.62|16.62|16.62|16.6|16.6|0
1723826700000|2024-08-16 16:45:00|16.61|16.61|16.6|16.6|16.61|16.61|16.59|16.59|0
1723827000000|2024-08-16 16:50:00|16.61|16.61|16.62|16.62|16.63|16.63|16.6|16.6|0
1723827300000|2024-08-16 16:55:00|16.6|16.6|16.64|16.64|16.65|16.65|16.6|16.6|0
1723827600000|2024-08-16 17:00:00|16.65|16.65|16.65|16.65|16.65|16.65|16.63|16.63|0
1723827900000|2024-08-16 17:05:00|16.66|16.66|16.59|16.59|16.66|16.66|16.57|16.57|0
1723828200000|2024-08-16 17:10:00|16.6|16.6|16.63|16.63|16.64|16.64|16.6|16.6|0
1723828500000|2024-08-16 17:15:00|16.62|16.62|16.6|16.6|16.62|16.62|16.59|16.59|0
1723828800000|2024-08-16 17:20:00|16.59|16.59|16.57|16.57|16.59|16.59|16.57|16.57|0
1723829100000|2024-08-16 17:25:00|16.58|16.58|16.57|16.57|16.58|16.58|16.54|16.54|0
1723829400000|2024-08-16 17:30:00|16.58|16.58|16.56|16.56|16.59|16.59|16.56|16.56|0
1723829700000|2024-08-16 17:35:00|16.55|16.55|16.56|16.56|16.58|16.58|16.55|16.55|0
1723830000000|2024-08-16 17:40:00|16.57|16.57|16.59|16.59|16.59|16.59|16.55|16.55|0
1723830300000|2024-08-16 17:45:00|16.58|16.58|16.58|16.58|16.58|16.58|16.56|16.56|0
1723830600000|2024-08-16 17:50:00|16.57|16.57|16.54|16.54|16.57|16.57|16.54|16.54|0
1723830900000|2024-08-16 17:55:00|16.55|16.55|16.6|16.6|16.61|16.61|16.54|16.54|0
1723831200000|2024-08-16 18:00:00|16.59|16.59|16.58|16.58|16.6|16.6|16.58|16.58|0
1723831500000|2024-08-16 18:05:00|16.57|16.57|16.52|16.52|16.57|16.57|16.52|16.52|0
1723831800000|2024-08-16 18:10:00|16.53|16.53|16.54|16.54|16.55|16.55|16.51|16.51|0
1723832100000|2024-08-16 18:15:00|16.53|16.53|16.55|16.55|16.58|16.58|16.53|16.53|0
1723832400000|2024-08-16 18:20:00|16.54|16.54|16.56|16.56|16.57|16.57|16.53|16.53|0
1723832700000|2024-08-16 18:25:00|16.57|16.57|16.58|16.58|16.58|16.58|16.55|16.55|0
1723833000000|2024-08-16 18:30:00|16.56|16.56|16.57|16.57|16.58|16.58|16.56|16.56|0
1723833300000|2024-08-16 18:35:00|16.58|16.58|16.59|16.59|16.59|16.59|16.57|16.57|0
1723833600000|2024-08-16 18:40:00|16.58|16.58|16.58|16.58|16.6|16.6|16.57|16.57|0
1723833900000|2024-08-16 18:45:00|16.57|16.57|16.58|16.58|16.59|16.59|16.57|16.57|0
1723834200000|2024-08-16 18:50:00|16.57|16.57|16.59|16.59|16.59|16.59|16.55|16.55|0
1723834500000|2024-08-16 18:55:00|16.58|16.58|16.59|16.59|16.6|16.6|16.58|16.58|0
1723834800000|2024-08-16 19:00:00|16.6|16.6|16.58|16.58|16.61|16.61|16.58|16.58|0
1723835100000|2024-08-16 19:05:00|16.59|16.59|16.57|16.57|16.59|16.59|16.56|16.56|0
1723835400000|2024-08-16 19:10:00|16.56|16.56|16.56|16.56|16.56|16.56|16.55|16.55|0
1723835700000|2024-08-16 19:15:00|16.55|16.55|16.56|16.56|16.56|16.56|16.55|16.55|0
1723836000000|2024-08-16 19:20:00|16.57|16.57|16.58|16.58|16.59|16.59|16.57|16.57|0
1723836300000|2024-08-16 19:25:00|16.57|16.57|16.6|16.6|16.61|16.61|16.57|16.57|0
1723836600000|2024-08-16 19:30:00|16.59|16.59|16.59|16.59|16.6|16.6|16.58|16.58|0
1723836900000|2024-08-16 19:35:00|16.6|16.6|16.6|16.6|16.62|16.62|16.6|16.6|0
1723837200000|2024-08-16 19:40:00|16.61|16.61|16.63|16.63|16.66|16.66|16.6|16.6|0
1723837500000|2024-08-16 19:45:00|16.62|16.62|16.64|16.64|16.65|16.65|16.61|16.61|0
1723837800000|2024-08-16 19:50:00|16.66|16.66|16.72|16.72|16.73|16.73|16.66|16.66|0
1723838100000|2024-08-16 19:55:00|16.73|16.73|16.69|16.69|16.75|16.75|16.69|16.69|0
1723838400000|2024-08-16 20:00:00|16.7|16.7|16.73|16.73|16.74|16.74|16.7|16.7|0
1724054400000|2024-08-19 08:00:00|16.7|16.7|16.66|16.66|16.74|16.74|16.6|16.6|0
1724054700000|2024-08-19 08:05:00|16.62|16.62|16.67|16.67|16.67|16.67|16.6|16.6|0
1724055000000|2024-08-19 08:10:00|16.66|16.66|16.66|16.66|16.66|16.66|16.65|16.65|0
1724055300000|2024-08-19 08:15:00|16.65|16.65|16.66|16.66|16.66|16.66|16.65|16.65|0
1724055600000|2024-08-19 08:20:00|16.65|16.65|16.65|16.65|16.65|16.65|16.65|16.65|0
1724055900000|2024-08-19 08:25:00|16.66|16.66|16.66|16.66|16.66|16.66|16.66|16.66|0
1724056200000|2024-08-19 08:30:00|16.65|16.65|16.65|16.65|16.65|16.65|16.65|16.65|0
1724056500000|2024-08-19 08:35:00|16.61|16.61|16.55|16.55|16.62|16.62|16.53|16.53|0
1724056800000|2024-08-19 08:40:00|16.6|16.6|16.61|16.61|16.63|16.63|16.53|16.53|0
1724057100000|2024-08-19 08:45:00|16.56|16.56|16.62|16.62|16.62|16.62|16.56|16.56|0
1724057400000|2024-08-19 08:50:00|16.63|16.63|16.63|16.63|16.63|16.63|16.63|16.63|0
1724057700000|2024-08-19 08:55:00|16.64|16.64|16.64|16.64|16.64|16.64|16.64|16.64|0
1724058000000|2024-08-19 09:00:00|16.63|16.63|16.63|16.63|16.63|16.63|16.63|16.63|0
1724058300000|2024-08-19 09:05:00|16.64|16.64|16.64|16.64|16.64|16.64|16.64|16.64|0
1724058600000|2024-08-19 09:10:00|16.63|16.63|16.62|16.62|16.63|16.63|16.62|16.62|0
1724058900000|2024-08-19 09:15:00|16.63|16.63|16.65|16.65|16.65|16.65|16.63|16.63|0
1724059200000|2024-08-19 09:20:00|16.64|16.64|16.65|16.65|16.65|16.65|16.64|16.64|0
1724059500000|2024-08-19 09:25:00|16.64|16.64|16.65|16.65|16.65|16.65|16.64|16.64|0
1724059800000|2024-08-19 09:30:00|16.66|16.66|16.68|16.68|16.68|16.68|16.66|16.66|0
1724060700000|2024-08-19 09:45:00|16.66|16.66|16.64|16.64|16.67|16.67|16.6|16.6|0
1724061000000|2024-08-19 09:50:00|16.63|16.63|16.63|16.63|16.67|16.67|16.63|16.63|0
1724061300000|2024-08-19 09:55:00|16.66|16.66|16.66|16.66|16.66|16.66|16.66|16.66|0
1724061600000|2024-08-19 10:00:00|16.67|16.67|16.69|16.69|16.69|16.69|16.67|16.67|0
1724061900000|2024-08-19 10:05:00|16.67|16.67|16.67|16.67|16.67|16.67|16.67|16.67|0
1724062200000|2024-08-19 10:10:00|16.66|16.66|16.65|16.65|16.68|16.68|16.65|16.65|0
1724062500000|2024-08-19 10:15:00|16.68|16.68|16.68|16.68|16.68|16.68|16.68|16.68|0
1724063400000|2024-08-19 10:30:00|16.65|16.65|16.63|16.63|16.65|16.65|16.63|16.63|0
1724063700000|2024-08-19 10:35:00|16.65|16.65|16.64|16.64|16.66|16.66|16.63|16.63|0
1724064000000|2024-08-19 10:40:00|16.63|16.63|16.64|16.64|16.64|16.64|16.62|16.62|0
1724064300000|2024-08-19 10:45:00|16.63|16.63|16.61|16.61|16.65|16.65|16.61|16.61|0
1724064600000|2024-08-19 10:50:00|16.6|16.6|16.6|16.6|16.6|16.6|16.59|16.59|0
1724065200000|2024-08-19 11:00:00|16.62|16.62|16.66|16.66|16.66|16.66|16.6|16.6|0
1724065500000|2024-08-19 11:05:00|16.65|16.65|16.66|16.66|16.66|16.66|16.65|16.65|0
1724065800000|2024-08-19 11:10:00|16.67|16.67|16.67|16.67|16.67|16.67|16.67|16.67|0
1724066400000|2024-08-19 11:20:00|16.68|16.68|16.68|16.68|16.68|16.68|16.68|16.68|0
1724066700000|2024-08-19 11:25:00|16.69|16.69|16.68|16.68|16.7|16.7|16.68|16.68|0
1724067000000|2024-08-19 11:30:00|16.66|16.66|16.66|16.66|16.66|16.66|16.66|16.66|0
1724067300000|2024-08-19 11:35:00|16.68|16.68|16.67|16.67|16.69|16.69|16.66|16.66|0
1724067900000|2024-08-19 11:45:00|16.66|16.66|16.67|16.67|16.67|16.67|16.66|16.66|0
1724068200000|2024-08-19 11:50:00|16.66|16.66|16.68|16.68|16.68|16.68|16.66|16.66|0
1724068500000|2024-08-19 11:55:00|16.66|16.66|16.68|16.68|16.68|16.68|16.66|16.66|0
1724068800000|2024-08-19 12:00:00|16.67|16.67|16.65|16.65|16.67|16.67|16.65|16.65|0
1724069100000|2024-08-19 12:05:00|16.67|16.67|16.67|16.67|16.67|16.67|16.67|16.67|0
1724069400000|2024-08-19 12:10:00|16.7|16.7|16.66|16.66|16.7|16.7|16.66|16.66|0
1724069700000|2024-08-19 12:15:00|16.71|16.71|16.73|16.73|16.73|16.73|16.71|16.71|0
1724070000000|2024-08-19 12:20:00|16.71|16.71|16.71|16.71|16.71|16.71|16.68|16.68|0
1724070300000|2024-08-19 12:25:00|16.72|16.72|16.7|16.7|16.72|16.72|16.7|16.7|0
1724070600000|2024-08-19 12:30:00|16.71|16.71|16.76|16.76|16.76|16.76|16.71|16.71|0
1724070900000|2024-08-19 12:35:00|16.73|16.73|16.73|16.73|16.74|16.74|16.73|16.73|0
1724071200000|2024-08-19 12:40:00|16.74|16.74|16.74|16.74|16.74|16.74|16.73|16.73|0
1724071800000|2024-08-19 12:50:00|16.73|16.73|16.73|16.73|16.73|16.73|16.73|16.73|0
1724072100000|2024-08-19 12:55:00|16.72|16.72|16.71|16.71|16.72|16.72|16.71|16.71|0
1724072700000|2024-08-19 13:05:00|16.7|16.7|16.7|16.7|16.7|16.7|16.69|16.69|0
1724073000000|2024-08-19 13:10:00|16.68|16.68|16.71|16.71|16.71|16.71|16.68|16.68|0
1724073300000|2024-08-19 13:15:00|16.72|16.72|16.71|16.71|16.72|16.72|16.71|16.71|0
1724073600000|2024-08-19 13:20:00|16.72|16.72|16.72|16.72|16.72|16.72|16.72|16.72|0
1724073900000|2024-08-19 13:25:00|16.66|16.66|16.68|16.68|16.68|16.68|16.63|16.63|0
1724074200000|2024-08-19 13:30:00|16.64|16.64|16.81|16.81|16.85|16.85|16.64|16.64|0
1724074500000|2024-08-19 13:35:00|16.84|16.84|16.76|16.76|16.86|16.86|16.71|16.71|0
1724074800000|2024-08-19 13:40:00|16.77|16.77|16.83|16.83|16.86|16.86|16.76|16.76|0
1724075100000|2024-08-19 13:45:00|16.81|16.81|16.72|16.72|16.81|16.81|16.71|16.71|0
1724075400000|2024-08-19 13:50:00|16.71|16.71|16.61|16.61|16.74|16.74|16.61|16.61|0
1724075700000|2024-08-19 13:55:00|16.6|16.6|16.59|16.59|16.65|16.65|16.59|16.59|0
1724076000000|2024-08-19 14:00:00|16.6|16.6|16.62|16.62|16.64|16.64|16.56|16.56|0
1724076300000|2024-08-19 14:05:00|16.63|16.63|16.71|16.71|16.75|16.75|16.63|16.63|0
1724076600000|2024-08-19 14:10:00|16.72|16.72|16.72|16.72|16.76|16.76|16.71|16.71|0
1724076900000|2024-08-19 14:15:00|16.71|16.71|16.6|16.6|16.73|16.73|16.6|16.6|0
1724077200000|2024-08-19 14:20:00|16.59|16.59|16.64|16.64|16.68|16.68|16.59|16.59|0
1724077500000|2024-08-19 14:25:00|16.65|16.65|16.66|16.66|16.71|16.71|16.65|16.65|0
1724077800000|2024-08-19 14:30:00|16.67|16.67|16.72|16.72|16.75|16.75|16.67|16.67|0
1724078100000|2024-08-19 14:35:00|16.73|16.73|16.67|16.67|16.73|16.73|16.66|16.66|0
1724078400000|2024-08-19 14:40:00|16.66|16.66|16.72|16.72|16.72|16.72|16.66|16.66|0
1724078700000|2024-08-19 14:45:00|16.73|16.73|16.73|16.73|16.75|16.75|16.71|16.71|0
1724079000000|2024-08-19 14:50:00|16.74|16.74|16.75|16.75|16.75|16.75|16.72|16.72|0
1724079300000|2024-08-19 14:55:00|16.74|16.74|16.73|16.73|16.74|16.74|16.69|16.69|0
1724079600000|2024-08-19 15:00:00|16.74|16.74|16.71|16.71|16.75|16.75|16.71|16.71|0
1724079900000|2024-08-19 15:05:00|16.74|16.74|16.75|16.75|16.75|16.75|16.71|16.71|0
1724080200000|2024-08-19 15:10:00|16.74|16.74|16.68|16.68|16.74|16.74|16.66|16.66|0
1724080500000|2024-08-19 15:15:00|16.69|16.69|16.65|16.65|16.71|16.71|16.62|16.62|0
1724080800000|2024-08-19 15:20:00|16.66|16.66|16.64|16.64|16.68|16.68|16.63|16.63|0
1724081100000|2024-08-19 15:25:00|16.65|16.65|16.67|16.67|16.69|16.69|16.65|16.65|0
1724081400000|2024-08-19 15:30:00|16.66|16.66|16.64|16.64|16.67|16.67|16.64|16.64|0
1724081700000|2024-08-19 15:35:00|16.63|16.63|16.64|16.64|16.65|16.65|16.62|16.62|0
1724082000000|2024-08-19 15:40:00|16.63|16.63|16.61|16.61|16.64|16.64|16.6|16.6|0
1724082300000|2024-08-19 15:45:00|16.6|16.6|16.61|16.61|16.61|16.61|16.59|16.59|0
1724082600000|2024-08-19 15:50:00|16.62|16.62|16.66|16.66|16.66|16.66|16.61|16.61|0
1724082900000|2024-08-19 15:55:00|16.67|16.67|16.58|16.58|16.68|16.68|16.58|16.58|0
1724083200000|2024-08-19 16:00:00|16.59|16.59|16.6|16.6|16.63|16.63|16.58|16.58|0
1724083500000|2024-08-19 16:05:00|16.59|16.59|16.57|16.57|16.64|16.64|16.56|16.56|0
1724083800000|2024-08-19 16:10:00|16.58|16.58|16.61|16.61|16.64|16.64|16.58|16.58|0
1724084100000|2024-08-19 16:15:00|16.6|16.6|16.6|16.6|16.62|16.62|16.6|16.6|0
1724084400000|2024-08-19 16:20:00|16.59|16.59|16.58|16.58|16.61|16.61|16.58|16.58|0
1724084700000|2024-08-19 16:25:00|16.59|16.59|16.6|16.6|16.61|16.61|16.59|16.59|0
1724085000000|2024-08-19 16:30:00|16.58|16.58|16.56|16.56|16.59|16.59|16.55|16.55|0
1724085300000|2024-08-19 16:35:00|16.55|16.55|16.6|16.6|16.61|16.61|16.55|16.55|0
1724085600000|2024-08-19 16:40:00|16.61|16.61|16.62|16.62|16.63|16.63|16.6|16.6|0
1724085900000|2024-08-19 16:45:00|16.61|16.61|16.6|16.6|16.63|16.63|16.6|16.6|0
1724086200000|2024-08-19 16:50:00|16.61|16.61|16.63|16.63|16.63|16.63|16.6|16.6|0
1724086500000|2024-08-19 16:55:00|16.62|16.62|16.62|16.62|16.63|16.63|16.6|16.6|0
1724086800000|2024-08-19 17:00:00|16.63|16.63|16.63|16.63|16.63|16.63|16.61|16.61|0
1724087100000|2024-08-19 17:05:00|16.62|16.62|16.63|16.63|16.64|16.64|16.61|16.61|0
1724087400000|2024-08-19 17:10:00|16.62|16.62|16.6|16.6|16.63|16.63|16.6|16.6|0
1724087700000|2024-08-19 17:15:00|16.59|16.59|16.59|16.59|16.6|16.6|16.59|16.59|0
1724088000000|2024-08-19 17:20:00|16.6|16.6|16.6|16.6|16.61|16.61|16.59|16.59|0
1724088300000|2024-08-19 17:25:00|16.61|16.61|16.61|16.61|16.64|16.64|16.6|16.6|0
1724088600000|2024-08-19 17:30:00|16.6|16.6|16.62|16.62|16.62|16.62|16.59|16.59|0
1724088900000|2024-08-19 17:35:00|16.61|16.61|16.61|16.61|16.63|16.63|16.6|16.6|0
1724089200000|2024-08-19 17:40:00|16.62|16.62|16.6|16.6|16.62|16.62|16.6|16.6|0
1724089500000|2024-08-19 17:45:00|16.61|16.61|16.61|16.61|16.61|16.61|16.6|16.6|0
1724089800000|2024-08-19 17:50:00|16.62|16.62|16.63|16.63|16.64|16.64|16.61|16.61|0
1724090100000|2024-08-19 17:55:00|16.62|16.62|16.6|16.6|16.63|16.63|16.6|16.6|0
1724090400000|2024-08-19 18:00:00|16.61|16.61|16.63|16.63|16.63|16.63|16.61|16.61|0
1724090700000|2024-08-19 18:05:00|16.62|16.62|16.64|16.64|16.64|16.64|16.61|16.61|0
1724091000000|2024-08-19 18:10:00|16.63|16.63|16.65|16.65|16.65|16.65|16.63|16.63|0
1724091300000|2024-08-19 18:15:00|16.66|16.66|16.71|16.71|16.71|16.71|16.65|16.65|0
1724091600000|2024-08-19 18:20:00|16.7|16.7|16.74|16.74|16.74|16.74|16.7|16.7|0
1724091900000|2024-08-19 18:25:00|16.73|16.73|16.73|16.73|16.73|16.73|16.72|16.72|0
1724092200000|2024-08-19 18:30:00|16.74|16.74|16.74|16.74|16.75|16.75|16.73|16.73|0
1724092500000|2024-08-19 18:35:00|16.73|16.73|16.72|16.72|16.74|16.74|16.71|16.71|0
1724092800000|2024-08-19 18:40:00|16.73|16.73|16.74|16.74|16.76|16.76|16.72|16.72|0
1724093100000|2024-08-19 18:45:00|16.73|16.73|16.73|16.73|16.74|16.74|16.72|16.72|0
1724093400000|2024-08-19 18:50:00|16.72|16.72|16.71|16.71|16.72|16.72|16.71|16.71|0
1724093700000|2024-08-19 18:55:00|16.73|16.73|16.71|16.71|16.73|16.73|16.71|16.71|0
1724094000000|2024-08-19 19:00:00|16.72|16.72|16.72|16.72|16.73|16.73|16.71|16.71|0
1724094300000|2024-08-19 19:05:00|16.71|16.71|16.72|16.72|16.73|16.73|16.71|16.71|0
1724094600000|2024-08-19 19:10:00|16.73|16.73|16.72|16.72|16.74|16.74|16.72|16.72|0
1724094900000|2024-08-19 19:15:00|16.73|16.73|16.73|16.73|16.73|16.73|16.71|16.71|0
1724095200000|2024-08-19 19:20:00|16.74|16.74|16.77|16.77|16.78|16.78|16.74|16.74|0
1724095500000|2024-08-19 19:25:00|16.78|16.78|16.8|16.8|16.8|16.8|16.78|16.78|0
1724095800000|2024-08-19 19:30:00|16.78|16.78|16.78|16.78|16.8|16.8|16.77|16.77|0
1724096100000|2024-08-19 19:35:00|16.79|16.79|16.8|16.8|16.8|16.8|16.79|16.79|0
1724096400000|2024-08-19 19:40:00|16.81|16.81|16.81|16.81|16.82|16.82|16.8|16.8|0
1724096700000|2024-08-19 19:45:00|16.8|16.8|16.8|16.8|16.8|16.8|16.78|16.78|0
1724097000000|2024-08-19 19:50:00|16.81|16.81|16.85|16.85|16.86|16.86|16.8|16.8|0
1724097300000|2024-08-19 19:55:00|16.88|16.88|16.96|16.96|16.96|16.96|16.88|16.88|0
1724097600000|2024-08-19 20:00:00|16.95|16.95|16.95|16.95|16.95|16.95|16.93|16.93|0
1724097900000|2024-08-19 20:05:00|16.93|16.93|16.91|16.91|16.93|16.93|16.91|16.91|0
1724098200000|2024-08-19 20:10:00|16.92|16.92|16.94|16.94|16.95|16.95|16.91|16.91|0
1724098500000|2024-08-19 20:15:00|16.95|16.95|16.94|16.94|16.95|16.95|16.94|16.94|0
1724098800000|2024-08-19 20:20:00|16.95|16.95|16.95|16.95|16.95|16.95|16.95|16.95|0
1724099100000|2024-08-19 20:25:00|16.93|16.93|16.92|16.92|16.93|16.93|16.92|16.92|0
1724099400000|2024-08-19 20:30:00|16.91|16.91|16.95|16.95|16.95|16.95|16.91|16.91|0
1724099700000|2024-08-19 20:35:00|16.94|16.94|16.94|16.94|16.94|16.94|16.94|16.94|0
1724100000000|2024-08-19 20:40:00|16.92|16.92|16.92|16.92|16.92|16.92|16.92|16.92|0
1724100300000|2024-08-19 20:45:00|16.93|16.93|16.92|16.92|16.93|16.93|16.92|16.92|0
1724100600000|2024-08-19 20:50:00|16.91|16.91|16.9|16.9|16.92|16.92|16.9|16.9|0
1724100900000|2024-08-19 20:55:00|16.91|16.91|16.9|16.9|16.91|16.91|16.9|16.9|0
1724101200000|2024-08-19 21:00:00|16.89|16.89|16.91|16.91|16.92|16.92|16.89|16.89|0
1724101500000|2024-08-19 21:05:00|16.93|16.93|16.91|16.91|16.93|16.93|16.91|16.91|0
1724102100000|2024-08-19 21:15:00|16.93|16.93|16.93|16.93|16.93|16.93|16.93|16.93|0
1724102400000|2024-08-19 21:20:00|16.91|16.91|16.92|16.92|16.92|16.92|16.91|16.91|0
1724103000000|2024-08-19 21:30:00|16.93|16.93|16.94|16.94|16.94|16.94|16.91|16.91|0
1724103300000|2024-08-19 21:35:00|16.93|16.93|16.94|16.94|16.94|16.94|16.91|16.91|0
1724103600000|2024-08-19 21:40:00|16.93|16.93|16.93|16.93|16.93|16.93|16.93|16.93|0
1724104500000|2024-08-19 21:55:00|16.94|16.94|16.94|16.94|16.94|16.94|16.91|16.91|0
1724104800000|2024-08-19 22:00:00|16.95|16.95|16.95|16.95|16.95|16.95|16.95|16.95|0
1724105400000|2024-08-19 22:10:00|16.94|16.94|16.94|16.94|16.94|16.94|16.94|16.94|0
1724105700000|2024-08-19 22:15:00|16.95|16.95|16.93|16.93|16.95|16.95|16.93|16.93|0
1724106000000|2024-08-19 22:20:00|16.92|16.92|16.91|16.91|16.92|16.92|16.91|16.91|0
1724106300000|2024-08-19 22:25:00|16.92|16.92|16.92|16.92|16.92|16.92|16.92|16.92|0
1724106600000|2024-08-19 22:30:00|16.91|16.91|16.91|16.91|16.91|16.91|16.91|16.91|0
1724106900000|2024-08-19 22:35:00|16.92|16.92|16.92|16.92|16.92|16.92|16.92|16.92|0
1724107200000|2024-08-19 22:40:00|16.93|16.93|16.93|16.93|16.93|16.93|16.93|16.93|0
1724107800000|2024-08-19 22:50:00|16.92|16.92|16.92|16.92|16.92|16.92|16.92|16.92|0
1724108400000|2024-08-19 23:00:00|16.94|16.94|16.94|16.94|16.94|16.94|16.94|16.94|0
1724109600000|2024-08-19 23:20:00|16.91|16.91|16.94|16.94|16.94|16.94|16.91|16.91|0
1724110200000|2024-08-19 23:30:00|16.93|16.93|16.95|16.95|16.95|16.95|16.92|16.92|0
1724111400000|2024-08-19 23:50:00|16.96|16.96|16.96|16.96|16.96|16.96|16.96|16.96|0
1724140800000|2024-08-20 08:00:00|16.99|16.99|17.08|17.08|17.11|17.11|16.99|16.99|0
1724141100000|2024-08-20 08:05:00|17.11|17.11|17.09|17.09|17.12|17.12|17.07|17.07|0
1724141400000|2024-08-20 08:10:00|17.08|17.08|17.1|17.1|17.1|17.1|17.08|17.08|0
1724141700000|2024-08-20 08:15:00|17.09|17.09|17.08|17.08|17.09|17.09|17.08|17.08|0
1724142000000|2024-08-20 08:20:00|17.09|17.09|17.06|17.06|17.09|17.09|17.06|17.06|0
1724142300000|2024-08-20 08:25:00|17.07|17.07|17.07|17.07|17.07|17.07|17.07|17.07|0
1724142600000|2024-08-20 08:30:00|17.09|17.09|17.09|17.09|17.09|17.09|17.09|17.09|0
1724142900000|2024-08-20 08:35:00|17.11|17.11|17.07|17.07|17.11|17.11|17.07|17.07|0
1724143200000|2024-08-20 08:40:00|17.06|17.06|17.03|17.03|17.06|17.06|17.03|17.03|0
1724143500000|2024-08-20 08:45:00|17.04|17.04|17.03|17.03|17.04|17.04|17.03|17.03|0
1724143800000|2024-08-20 08:50:00|16.96|16.96|17.03|17.03|17.04|17.04|16.96|16.96|0
1724144100000|2024-08-20 08:55:00|17.02|17.02|17.02|17.02|17.02|17.02|17.02|17.02|0
1724144400000|2024-08-20 09:00:00|17.04|17.04|17.09|17.09|17.09|17.09|17.04|17.04|0
1724144700000|2024-08-20 09:05:00|17.06|17.06|17.02|17.02|17.06|17.06|17.02|17.02|0
1724145000000|2024-08-20 09:10:00|17.05|17.05|17.02|17.02|17.05|17.05|17.02|17.02|0
1724145300000|2024-08-20 09:15:00|17.03|17.03|17.06|17.06|17.06|17.06|17.01|17.01|0
1724145900000|2024-08-20 09:25:00|17.08|17.08|17.08|17.08|17.08|17.08|17.08|17.08|0
1724147100000|2024-08-20 09:45:00|17.06|17.06|17.06|17.06|17.06|17.06|17.06|17.06|0
1724148300000|2024-08-20 10:05:00|17.05|17.05|17.04|17.04|17.05|17.05|17.04|17.04|0
1724148600000|2024-08-20 10:10:00|17.05|17.05|17.05|17.05|17.05|17.05|17.05|17.05|0
1724148900000|2024-08-20 10:15:00|17.03|17.03|17.05|17.05|17.05|17.05|17.03|17.03|0
1724149500000|2024-08-20 10:25:00|17.06|17.06|17.03|17.03|17.06|17.06|17.03|17.03|0
1724149800000|2024-08-20 10:30:00|17.07|17.07|17.08|17.08|17.08|17.08|17.07|17.07|0
1724150100000|2024-08-20 10:35:00|17.05|17.05|17.1|17.1|17.1|17.1|17.05|17.05|0
1724150400000|2024-08-20 10:40:00|17.07|17.07|17.07|17.07|17.1|17.1|17.07|17.07|0
1724150700000|2024-08-20 10:45:00|17.08|17.08|17.08|17.08|17.09|17.09|17.07|17.07|0
1724151000000|2024-08-20 10:50:00|17.09|17.09|17.06|17.06|17.1|17.1|17.06|17.06|0
1724151300000|2024-08-20 10:55:00|17.07|17.07|17.05|17.05|17.07|17.07|17.05|17.05|0
1724151600000|2024-08-20 11:00:00|17.06|17.06|17.06|17.06|17.06|17.06|17.04|17.04|0
1724151900000|2024-08-20 11:05:00|17.07|17.07|17.07|17.07|17.07|17.07|17.07|17.07|0
1724152200000|2024-08-20 11:10:00|17.06|17.06|17.07|17.07|17.07|17.07|17.06|17.06|0
1724152800000|2024-08-20 11:20:00|17.05|17.05|17.05|17.05|17.06|17.06|17.05|17.05|0
1724153100000|2024-08-20 11:25:00|17.04|17.04|17.06|17.06|17.06|17.06|17.04|17.04|0
1724153400000|2024-08-20 11:30:00|17.07|17.07|17.06|17.06|17.09|17.09|17.06|17.06|0
1724153700000|2024-08-20 11:35:00|17.05|17.05|17.06|17.06|17.06|17.06|17.05|17.05|0
1724154900000|2024-08-20 11:55:00|17.05|17.05|17.06|17.06|17.06|17.06|17.05|17.05|0
1724155200000|2024-08-20 12:00:00|17.08|17.08|17.1|17.1|17.1|17.1|17.01|17.01|0
1724155500000|2024-08-20 12:05:00|17.06|17.06|17.1|17.1|17.1|17.1|17.06|17.06|0
1724156100000|2024-08-20 12:15:00|17.09|17.09|17.1|17.1|17.1|17.1|17.09|17.09|0
1724156400000|2024-08-20 12:20:00|17.12|17.12|17.11|17.11|17.12|17.12|17.11|17.11|0
1724156700000|2024-08-20 12:25:00|17.1|17.1|17.13|17.13|17.13|17.13|17.1|17.1|0
1724157000000|2024-08-20 12:30:00|17.12|17.12|17.13|17.13|17.16|17.16|17.09|17.09|0
1724157300000|2024-08-20 12:35:00|17.05|17.05|17.13|17.13|17.13|17.13|17.05|17.05|0
1724157600000|2024-08-20 12:40:00|17.09|17.09|17.11|17.11|17.11|17.11|17.09|17.09|0
1724157900000|2024-08-20 12:45:00|17.12|17.12|17.11|17.11|17.16|17.16|17.11|17.11|0
1724158200000|2024-08-20 12:50:00|17.1|17.1|17.11|17.11|17.11|17.11|17.1|17.1|0
1724158500000|2024-08-20 12:55:00|17.07|17.07|17.11|17.11|17.11|17.11|17.07|17.07|0
1724158800000|2024-08-20 13:00:00|17.09|17.09|17.07|17.07|17.09|17.09|17.07|17.07|0
1724159100000|2024-08-20 13:05:00|17.08|17.08|17.05|17.05|17.08|17.08|17.03|17.03|0
1724159400000|2024-08-20 13:10:00|17.02|17.02|17.05|17.05|17.05|17.05|17.02|17.02|0
1724159700000|2024-08-20 13:15:00|17.06|17.06|17.06|17.06|17.06|17.06|17.05|17.05|0
1724160000000|2024-08-20 13:20:00|17.03|17.03|17.02|17.02|17.03|17.03|17.02|17.02|0
1724160300000|2024-08-20 13:25:00|17.01|17.01|17|17|17.02|17.02|17|17|0
1724160600000|2024-08-20 13:30:00|17.03|17.03|16.88|16.88|17.07|17.07|16.87|16.87|0
1724160900000|2024-08-20 13:35:00|16.89|16.89|16.83|16.83|16.94|16.94|16.82|16.82|0
1724161200000|2024-08-20 13:40:00|16.81|16.81|16.95|16.95|16.95|16.95|16.81|16.81|0
1724161500000|2024-08-20 13:45:00|16.93|16.93|16.96|16.96|16.98|16.98|16.91|16.91|0
1724161800000|2024-08-20 13:50:00|16.95|16.95|17.01|17.01|17.01|17.01|16.91|16.91|0
1724162100000|2024-08-20 13:55:00|17.02|17.02|16.97|16.97|17.03|17.03|16.96|16.96|0
1724162400000|2024-08-20 14:00:00|16.98|16.98|16.92|16.92|16.99|16.99|16.92|16.92|0
1724162700000|2024-08-20 14:05:00|16.93|16.93|16.91|16.91|16.94|16.94|16.88|16.88|0
1724163000000|2024-08-20 14:10:00|16.9|16.9|16.86|16.86|16.91|16.91|16.81|16.81|0
1724163300000|2024-08-20 14:15:00|16.84|16.84|16.76|16.76|16.84|16.84|16.76|16.76|0
1724163600000|2024-08-20 14:20:00|16.75|16.75|16.79|16.79|16.82|16.82|16.72|16.72|0
1724163900000|2024-08-20 14:25:00|16.78|16.78|16.76|16.76|16.78|16.78|16.69|16.69|0
1724164200000|2024-08-20 14:30:00|16.77|16.77|16.8|16.8|16.81|16.81|16.73|16.73|0
1724164500000|2024-08-20 14:35:00|16.78|16.78|16.69|16.69|16.78|16.78|16.66|16.66|0
1724164800000|2024-08-20 14:40:00|16.7|16.7|16.68|16.68|16.73|16.73|16.64|16.64|0
1724165100000|2024-08-20 14:45:00|16.69|16.69|16.74|16.74|16.75|16.75|16.68|16.68|0
1724165400000|2024-08-20 14:50:00|16.75|16.75|16.72|16.72|16.77|16.77|16.72|16.72|0
1724165700000|2024-08-20 14:55:00|16.73|16.73|16.64|16.64|16.73|16.73|16.62|16.62|0
1724166000000|2024-08-20 15:00:00|16.66|16.66|16.64|16.64|16.66|16.66|16.62|16.62|0
1724166300000|2024-08-20 15:05:00|16.63|16.63|16.66|16.66|16.67|16.67|16.61|16.61|0
1724166600000|2024-08-20 15:10:00|16.65|16.65|16.65|16.65|16.67|16.67|16.63|16.63|0
1724166900000|2024-08-20 15:15:00|16.64|16.64|16.65|16.65|16.66|16.66|16.64|16.64|0
1724167200000|2024-08-20 15:20:00|16.66|16.66|16.67|16.67|16.67|16.67|16.64|16.64|0
1724167500000|2024-08-20 15:25:00|16.68|16.68|16.61|16.61|16.68|16.68|16.6|16.6|0
1724167800000|2024-08-20 15:30:00|16.6|16.6|16.65|16.65|16.66|16.66|16.6|16.6|0
1724168100000|2024-08-20 15:35:00|16.66|16.66|16.68|16.68|16.7|16.7|16.65|16.65|0
1724168400000|2024-08-20 15:40:00|16.69|16.69|16.65|16.65|16.7|16.7|16.61|16.61|0
1724168700000|2024-08-20 15:45:00|16.64|16.64|16.6|16.6|16.64|16.64|16.59|16.59|0
1724169000000|2024-08-20 15:50:00|16.61|16.61|16.66|16.66|16.66|16.66|16.6|16.6|0
1724169300000|2024-08-20 15:55:00|16.65|16.65|16.66|16.66|16.66|16.66|16.62|16.62|0
1724169600000|2024-08-20 16:00:00|16.65|16.65|16.66|16.66|16.67|16.67|16.63|16.63|0
1724169900000|2024-08-20 16:05:00|16.67|16.67|16.63|16.63|16.68|16.68|16.63|16.63|0
1724170200000|2024-08-20 16:10:00|16.64|16.64|16.64|16.64|16.66|16.66|16.64|16.64|0
1724170500000|2024-08-20 16:15:00|16.65|16.65|16.61|16.61|16.65|16.65|16.61|16.61|0
1724170800000|2024-08-20 16:20:00|16.6|16.6|16.61|16.61|16.63|16.63|16.6|16.6|0
1724171100000|2024-08-20 16:25:00|16.62|16.62|16.6|16.6|16.63|16.63|16.6|16.6|0
1724171400000|2024-08-20 16:30:00|16.57|16.57|16.56|16.56|16.58|16.58|16.55|16.55|0
1724171700000|2024-08-20 16:35:00|16.55|16.55|16.54|16.54|16.56|16.56|16.5|16.5|0
1724172000000|2024-08-20 16:40:00|16.53|16.53|16.54|16.54|16.55|16.55|16.52|16.52|0
1724172300000|2024-08-20 16:45:00|16.55|16.55|16.55|16.55|16.57|16.57|16.54|16.54|0
1724172600000|2024-08-20 16:50:00|16.56|16.56|16.5|16.5|16.56|16.56|16.5|16.5|0
1724172900000|2024-08-20 16:55:00|16.51|16.51|16.52|16.52|16.52|16.52|16.5|16.5|0
1724173200000|2024-08-20 17:00:00|16.53|16.53|16.52|16.52|16.53|16.53|16.45|16.45|0
1724173500000|2024-08-20 17:05:00|16.51|16.51|16.59|16.59|16.59|16.59|16.5|16.5|0
1724173800000|2024-08-20 17:10:00|16.6|16.6|16.53|16.53|16.6|16.6|16.53|16.53|0
1724174100000|2024-08-20 17:15:00|16.54|16.54|16.57|16.57|16.57|16.57|16.53|16.53|0
1724174400000|2024-08-20 17:20:00|16.56|16.56|16.55|16.55|16.56|16.56|16.53|16.53|0
1724174700000|2024-08-20 17:25:00|16.56|16.56|16.58|16.58|16.59|16.59|16.56|16.56|0
1724175000000|2024-08-20 17:30:00|16.59|16.59|16.61|16.61|16.63|16.63|16.58|16.58|0
1724175300000|2024-08-20 17:35:00|16.6|16.6|16.57|16.57|16.61|16.61|16.55|16.55|0
1724175600000|2024-08-20 17:40:00|16.58|16.58|16.6|16.6|16.6|16.6|16.58|16.58|0
1724175900000|2024-08-20 17:45:00|16.59|16.59|16.62|16.62|16.62|16.62|16.59|16.59|0
1724176200000|2024-08-20 17:50:00|16.61|16.61|16.6|16.6|16.61|16.61|16.59|16.59|0
1724176500000|2024-08-20 17:55:00|16.59|16.59|16.6|16.6|16.6|16.6|16.58|16.58|0
1724176800000|2024-08-20 18:00:00|16.59|16.59|16.6|16.6|16.6|16.6|16.58|16.58|0
1724177100000|2024-08-20 18:05:00|16.61|16.61|16.63|16.63|16.64|16.64|16.61|16.61|0
1724177400000|2024-08-20 18:10:00|16.62|16.62|16.63|16.63|16.65|16.65|16.61|16.61|0
1724177700000|2024-08-20 18:15:00|16.64|16.64|16.64|16.64|16.65|16.65|16.64|16.64|0
1724178000000|2024-08-20 18:20:00|16.65|16.65|16.66|16.66|16.66|16.66|16.63|16.63|0
1724178300000|2024-08-20 18:25:00|16.65|16.65|16.63|16.63|16.66|16.66|16.63|16.63|0
1724178600000|2024-08-20 18:30:00|16.64|16.64|16.64|16.64|16.65|16.65|16.63|16.63|0
1724178900000|2024-08-20 18:35:00|16.63|16.63|16.67|16.67|16.67|16.67|16.63|16.63|0
1724179200000|2024-08-20 18:40:00|16.66|16.66|16.63|16.63|16.67|16.67|16.63|16.63|0
1724179500000|2024-08-20 18:45:00|16.62|16.62|16.63|16.63|16.63|16.63|16.62|16.62|0
1724179800000|2024-08-20 18:50:00|16.62|16.62|16.61|16.61|16.63|16.63|16.58|16.58|0
1724180100000|2024-08-20 18:55:00|16.6|16.6|16.6|16.6|16.61|16.61|16.59|16.59|0
1724180400000|2024-08-20 19:00:00|16.59|16.59|16.61|16.61|16.62|16.62|16.59|16.59|0
1724180700000|2024-08-20 19:05:00|16.6|16.6|16.6|16.6|16.62|16.62|16.59|16.59|0
1724181000000|2024-08-20 19:10:00|16.59|16.59|16.6|16.6|16.6|16.6|16.59|16.59|0
1724181300000|2024-08-20 19:15:00|16.61|16.61|16.6|16.6|16.61|16.61|16.59|16.59|0
1724181600000|2024-08-20 19:20:00|16.61|16.61|16.63|16.63|16.63|16.63|16.6|16.6|0
1724181900000|2024-08-20 19:25:00|16.62|16.62|16.61|16.61|16.63|16.63|16.6|16.6|0
1724182200000|2024-08-20 19:30:00|16.62|16.62|16.63|16.63|16.64|16.64|16.62|16.62|0
1724182500000|2024-08-20 19:35:00|16.62|16.62|16.63|16.63|16.63|16.63|16.6|16.6|0
1724182800000|2024-08-20 19:40:00|16.62|16.62|16.61|16.61|16.63|16.63|16.6|16.6|0
1724183100000|2024-08-20 19:45:00|16.62|16.62|16.63|16.63|16.64|16.64|16.61|16.61|0
1724183400000|2024-08-20 19:50:00|16.65|16.65|16.56|16.56|16.65|16.65|16.56|16.56|0
1724183700000|2024-08-20 19:55:00|16.58|16.58|16.55|16.55|16.6|16.6|16.55|16.55|0
1724184000000|2024-08-20 20:00:00|16.57|16.57|16.59|16.59|16.59|16.59|16.56|16.56|0
1724184300000|2024-08-20 20:05:00|16.56|16.56|16.55|16.55|16.56|16.56|16.55|16.55|0
1724184600000|2024-08-20 20:10:00|16.57|16.57|16.57|16.57|16.57|16.57|16.56|16.56|0
1724184900000|2024-08-20 20:15:00|16.56|16.56|16.58|16.58|16.58|16.58|16.55|16.55|0
1724185200000|2024-08-20 20:20:00|16.57|16.57|16.57|16.57|16.57|16.57|16.57|16.57|0
1724185500000|2024-08-20 20:25:00|16.58|16.58|16.58|16.58|16.58|16.58|16.58|16.58|0
1724185800000|2024-08-20 20:30:00|16.57|16.57|16.57|16.57|16.57|16.57|16.57|16.57|0
1724186100000|2024-08-20 20:35:00|16.58|16.58|16.57|16.57|16.58|16.58|16.57|16.57|0
1724186400000|2024-08-20 20:40:00|16.56|16.56|16.56|16.56|16.56|16.56|16.56|16.56|0
1724186700000|2024-08-20 20:45:00|16.55|16.55|16.55|16.55|16.55|16.55|16.55|16.55|0
1724187000000|2024-08-20 20:50:00|16.53|16.53|16.45|16.45|16.53|16.53|16.42|16.42|0
1724187300000|2024-08-20 20:55:00|16.47|16.47|16.47|16.47|16.5|16.5|16.47|16.47|0
1724187600000|2024-08-20 21:00:00|16.46|16.46|16.46|16.46|16.5|16.5|16.46|16.46|0
1724187900000|2024-08-20 21:05:00|16.47|16.47|16.47|16.47|16.47|16.47|16.47|16.47|0
1724188200000|2024-08-20 21:10:00|16.48|16.48|16.5|16.5|16.5|16.5|16.48|16.48|0
1724188500000|2024-08-20 21:15:00|16.49|16.49|16.5|16.5|16.5|16.5|16.49|16.49|0
1724188800000|2024-08-20 21:20:00|16.49|16.49|16.48|16.48|16.49|16.49|16.48|16.48|0
1724189100000|2024-08-20 21:25:00|16.49|16.49|16.5|16.5|16.5|16.5|16.49|16.49|0
1724189400000|2024-08-20 21:30:00|16.49|16.49|16.47|16.47|16.49|16.49|16.47|16.47|0
1724189700000|2024-08-20 21:35:00|16.48|16.48|16.47|16.47|16.48|16.48|16.47|16.47|0
1724190300000|2024-08-20 21:45:00|16.5|16.5|16.5|16.5|16.5|16.5|16.5|16.5|0
1724190600000|2024-08-20 21:50:00|16.53|16.53|16.53|16.53|16.53|16.53|16.53|16.53|0
1724190900000|2024-08-20 21:55:00|16.5|16.5|16.52|16.52|16.53|16.53|16.5|16.5|0
1724191200000|2024-08-20 22:00:00|16.54|16.54|16.53|16.53|16.54|16.54|16.53|16.53|0
1724191500000|2024-08-20 22:05:00|16.52|16.52|16.53|16.53|16.53|16.53|16.5|16.5|0
1724192100000|2024-08-20 22:15:00|16.5|16.5|16.5|16.5|16.5|16.5|16.5|16.5|0
1724192400000|2024-08-20 22:20:00|16.52|16.52|16.5|16.5|16.52|16.52|16.5|16.5|0
1724192700000|2024-08-20 22:25:00|16.51|16.51|16.5|16.5|16.51|16.51|16.5|16.5|0
1724193000000|2024-08-20 22:30:00|16.54|16.54|16.49|16.49|16.54|16.54|16.49|16.49|0
1724193600000|2024-08-20 22:40:00|16.52|16.52|16.53|16.53|16.53|16.53|16.5|16.5|0
1724193900000|2024-08-20 22:45:00|16.5|16.5|16.5|16.5|16.5|16.5|16.5|16.5|0
1724194200000|2024-08-20 22:50:00|16.52|16.52|16.53|16.53|16.53|16.53|16.52|16.52|0
1724194500000|2024-08-20 22:55:00|16.51|16.51|16.5|16.5|16.51|16.51|16.5|16.5|0
1724194800000|2024-08-20 23:00:00|16.51|16.51|16.51|16.51|16.51|16.51|16.51|16.51|0
1724195100000|2024-08-20 23:05:00|16.52|16.52|16.52|16.52|16.52|16.52|16.52|16.52|0
1724195400000|2024-08-20 23:10:00|16.5|16.5|16.5|16.5|16.5|16.5|16.5|16.5|0
1724195700000|2024-08-20 23:15:00|16.49|16.49|16.53|16.53|16.53|16.53|16.49|16.49|0
1724196000000|2024-08-20 23:20:00|16.5|16.5|16.49|16.49|16.5|16.5|16.49|16.49|0
1724196300000|2024-08-20 23:25:00|16.5|16.5|16.52|16.52|16.52|16.52|16.5|16.5|0
1724196600000|2024-08-20 23:30:00|16.49|16.49|16.52|16.52|16.52|16.52|16.48|16.48|0
1724196900000|2024-08-20 23:35:00|16.51|16.51|16.51|16.51|16.51|16.51|16.51|16.51|0
1724197200000|2024-08-20 23:40:00|16.48|16.48|16.45|16.45|16.48|16.48|16.45|16.45|0
1724197500000|2024-08-20 23:45:00|16.48|16.48|16.46|16.46|16.48|16.48|16.46|16.46|0
1724197800000|2024-08-20 23:50:00|16.48|16.48|16.46|16.46|16.48|16.48|16.43|16.43|0
1724198100000|2024-08-20 23:55:00|16.49|16.49|16.44|16.44|16.49|16.49|16.44|16.44|0
1724227200000|2024-08-21 08:00:00|16.43|16.43|16.61|16.61|16.62|16.62|16.43|16.43|0
1724227500000|2024-08-21 08:05:00|16.59|16.59|16.57|16.57|16.59|16.59|16.56|16.56|0
1724227800000|2024-08-21 08:10:00|16.54|16.54|16.55|16.55|16.55|16.55|16.53|16.53|0
1724228100000|2024-08-21 08:15:00|16.54|16.54|16.54|16.54|16.54|16.54|16.54|16.54|0
1724229000000|2024-08-21 08:30:00|16.55|16.55|16.54|16.54|16.55|16.55|16.54|16.54|0
1724229600000|2024-08-21 08:40:00|16.63|16.63|16.63|16.63|16.63|16.63|16.63|16.63|0
1724229900000|2024-08-21 08:45:00|16.64|16.64|16.64|16.64|16.64|16.64|16.64|16.64|0
1724230200000|2024-08-21 08:50:00|16.63|16.63|16.63|16.63|16.63|16.63|16.63|16.63|0
1724230800000|2024-08-21 09:00:00|16.64|16.64|16.65|16.65|16.65|16.65|16.64|16.64|0
1724231100000|2024-08-21 09:05:00|16.64|16.64|16.64|16.64|16.64|16.64|16.64|16.64|0
1724232300000|2024-08-21 09:25:00|16.59|16.59|16.59|16.59|16.59|16.59|16.59|16.59|0
1724232600000|2024-08-21 09:30:00|16.62|16.62|16.62|16.62|16.62|16.62|16.62|16.62|0
1724233500000|2024-08-21 09:45:00|16.6|16.6|16.58|16.58|16.6|16.6|16.58|16.58|0
1724235000000|2024-08-21 10:10:00|16.59|16.59|16.59|16.59|16.59|16.59|16.59|16.59|0
1724236500000|2024-08-21 10:35:00|16.58|16.58|16.58|16.58|16.58|16.58|16.58|16.58|0
1724237100000|2024-08-21 10:45:00|16.59|16.59|16.58|16.58|16.59|16.59|16.58|16.58|0
1724237400000|2024-08-21 10:50:00|16.59|16.59|16.6|16.6|16.6|16.6|16.58|16.58|0
1724237700000|2024-08-21 10:55:00|16.63|16.63|16.6|16.6|16.65|16.65|16.6|16.6|0
1724238000000|2024-08-21 11:00:00|16.61|16.61|16.6|16.6|16.62|16.62|16.6|16.6|0
1724238600000|2024-08-21 11:10:00|16.62|16.62|16.66|16.66|16.66|16.66|16.62|16.62|0
1724238900000|2024-08-21 11:15:00|16.65|16.65|16.65|16.65|16.65|16.65|16.65|16.65|0
1724239200000|2024-08-21 11:20:00|16.66|16.66|16.64|16.64|16.66|16.66|16.64|16.64|0
1724239500000|2024-08-21 11:25:00|16.65|16.65|16.64|16.64|16.65|16.65|16.64|16.64|0
1724239800000|2024-08-21 11:30:00|16.63|16.63|16.63|16.63|16.63|16.63|16.63|16.63|0
1724240400000|2024-08-21 11:40:00|16.64|16.64|16.65|16.65|16.65|16.65|16.64|16.64|0
1724241000000|2024-08-21 11:50:00|16.62|16.62|16.61|16.61|16.62|16.62|16.61|16.61|0
1724241300000|2024-08-21 11:55:00|16.6|16.6|16.62|16.62|16.62|16.62|16.6|16.6|0
1724241600000|2024-08-21 12:00:00|16.6|16.6|16.6|16.6|16.6|16.6|16.6|16.6|0
1724241900000|2024-08-21 12:05:00|16.62|16.62|16.62|16.62|16.62|16.62|16.62|16.62|0
1724242200000|2024-08-21 12:10:00|16.61|16.61|16.59|16.59|16.61|16.61|16.59|16.59|0
1724242500000|2024-08-21 12:15:00|16.58|16.58|16.58|16.58|16.58|16.58|16.58|16.58|0
1724243100000|2024-08-21 12:25:00|16.61|16.61|16.58|16.58|16.61|16.61|16.58|16.58|0
1724243400000|2024-08-21 12:30:00|16.6|16.6|16.59|16.59|16.6|16.6|16.59|16.59|0
1724243700000|2024-08-21 12:35:00|16.6|16.6|16.6|16.6|16.6|16.6|16.6|16.6|0
1724244000000|2024-08-21 12:40:00|16.59|16.59|16.59|16.59|16.59|16.59|16.59|16.59|0
1724244300000|2024-08-21 12:45:00|16.6|16.6|16.6|16.6|16.6|16.6|16.6|16.6|0
1724244600000|2024-08-21 12:50:00|16.61|16.61|16.61|16.61|16.61|16.61|16.61|16.61|0
1724244900000|2024-08-21 12:55:00|16.6|16.6|16.6|16.6|16.6|16.6|16.6|16.6|0
1724245200000|2024-08-21 13:00:00|16.59|16.59|16.59|16.59|16.59|16.59|16.59|16.59|0
1724245500000|2024-08-21 13:05:00|16.58|16.58|16.59|16.59|16.59|16.59|16.58|16.58|0
1724245800000|2024-08-21 13:10:00|16.6|16.6|16.6|16.6|16.6|16.6|16.58|16.58|0
1724246100000|2024-08-21 13:15:00|16.59|16.59|16.6|16.6|16.6|16.6|16.59|16.59|0
1724246400000|2024-08-21 13:20:00|16.59|16.59|16.59|16.59|16.59|16.59|16.59|16.59|0
1724246700000|2024-08-21 13:25:00|16.56|16.56|16.49|16.49|16.57|16.57|16.46|16.46|0
1724247000000|2024-08-21 13:30:00|16.48|16.48|16.34|16.34|16.58|16.58|16.34|16.34|0
1724247300000|2024-08-21 13:35:00|16.31|16.31|16.51|16.51|16.54|16.54|16.31|16.31|0
1724247600000|2024-08-21 13:40:00|16.54|16.54|16.57|16.57|16.57|16.57|16.5|16.5|0
1724247900000|2024-08-21 13:45:00|16.55|16.55|16.57|16.57|16.61|16.61|16.55|16.55|0
1724248200000|2024-08-21 13:50:00|16.58|16.58|16.58|16.58|16.6|16.6|16.55|16.55|0
1724248500000|2024-08-21 13:55:00|16.6|16.6|16.68|16.68|16.71|16.71|16.6|16.6|0
1724248800000|2024-08-21 14:00:00|16.69|16.69|16.69|16.69|16.75|16.75|16.66|16.66|0
1724249100000|2024-08-21 14:05:00|16.68|16.68|16.72|16.72|16.72|16.72|16.64|16.64|0
1724249400000|2024-08-21 14:10:00|16.71|16.71|16.56|16.56|16.71|16.71|16.56|16.56|0
1724249700000|2024-08-21 14:15:00|16.57|16.57|16.6|16.6|16.6|16.6|16.54|16.54|0
1724250000000|2024-08-21 14:20:00|16.59|16.59|16.58|16.58|16.63|16.63|16.55|16.55|0
1724250300000|2024-08-21 14:25:00|16.59|16.59|16.58|16.58|16.59|16.59|16.55|16.55|0
1724250600000|2024-08-21 14:30:00|16.57|16.57|16.61|16.61|16.64|16.64|16.57|16.57|0
1724250900000|2024-08-21 14:35:00|16.6|16.6|16.65|16.65|16.67|16.67|16.58|16.58|0
1724251200000|2024-08-21 14:40:00|16.66|16.66|16.63|16.63|16.68|16.68|16.63|16.63|0
1724251500000|2024-08-21 14:45:00|16.65|16.65|16.58|16.58|16.65|16.65|16.58|16.58|0
1724251800000|2024-08-21 14:50:00|16.59|16.59|16.48|16.48|16.59|16.59|16.48|16.48|0
1724252100000|2024-08-21 14:55:00|16.47|16.47|16.52|16.52|16.53|16.53|16.45|16.45|0
1724252400000|2024-08-21 15:00:00|16.5|16.5|16.54|16.54|16.54|16.54|16.46|16.46|0
1724252700000|2024-08-21 15:05:00|16.55|16.55|16.56|16.56|16.56|16.56|16.54|16.54|0
1724253000000|2024-08-21 15:10:00|16.57|16.57|16.6|16.6|16.6|16.6|16.56|16.56|0
1724253300000|2024-08-21 15:15:00|16.61|16.61|16.63|16.63|16.64|16.64|16.61|16.61|0
1724253600000|2024-08-21 15:20:00|16.64|16.64|16.66|16.66|16.67|16.67|16.64|16.64|0
1724253900000|2024-08-21 15:25:00|16.67|16.67|16.66|16.66|16.68|16.68|16.64|16.64|0
1724254200000|2024-08-21 15:30:00|16.65|16.65|16.68|16.68|16.69|16.69|16.65|16.65|0
1724254500000|2024-08-21 15:35:00|16.69|16.69|16.66|16.66|16.7|16.7|16.66|16.66|0
1724254800000|2024-08-21 15:40:00|16.67|16.67|16.66|16.66|16.67|16.67|16.65|16.65|0
1724255100000|2024-08-21 15:45:00|16.67|16.67|16.64|16.64|16.68|16.68|16.64|16.64|0
1724255400000|2024-08-21 15:50:00|16.63|16.63|16.66|16.66|16.66|16.66|16.63|16.63|0
1724255700000|2024-08-21 15:55:00|16.65|16.65|16.66|16.66|16.67|16.67|16.63|16.63|0
1724256000000|2024-08-21 16:00:00|16.64|16.64|16.62|16.62|16.67|16.67|16.62|16.62|0
1724256300000|2024-08-21 16:05:00|16.63|16.63|16.67|16.67|16.68|16.68|16.63|16.63|0
1724256600000|2024-08-21 16:10:00|16.68|16.68|16.65|16.65|16.7|16.7|16.65|16.65|0
1724256900000|2024-08-21 16:15:00|16.62|16.62|16.66|16.66|16.66|16.66|16.6|16.6|0
1724257200000|2024-08-21 16:20:00|16.67|16.67|16.66|16.66|16.68|16.68|16.66|16.66|0
1724257500000|2024-08-21 16:25:00|16.65|16.65|16.62|16.62|16.66|16.66|16.61|16.61|0
1724257800000|2024-08-21 16:30:00|16.64|16.64|16.63|16.63|16.64|16.64|16.62|16.62|0
1724258100000|2024-08-21 16:35:00|16.64|16.64|16.61|16.61|16.64|16.64|16.61|16.61|0
1724258400000|2024-08-21 16:40:00|16.62|16.62|16.65|16.65|16.65|16.65|16.62|16.62|0
1724258700000|2024-08-21 16:45:00|16.64|16.64|16.62|16.62|16.65|16.65|16.61|16.61|0
1724259000000|2024-08-21 16:50:00|16.61|16.61|16.61|16.61|16.62|16.62|16.6|16.6|0
1724259300000|2024-08-21 16:55:00|16.62|16.62|16.64|16.64|16.64|16.64|16.61|16.61|0
1724259600000|2024-08-21 17:00:00|16.62|16.62|16.62|16.62|16.65|16.65|16.61|16.61|0
1724259900000|2024-08-21 17:05:00|16.6|16.6|16.63|16.63|16.63|16.63|16.6|16.6|0
1724260200000|2024-08-21 17:10:00|16.64|16.64|16.61|16.61|16.64|16.64|16.6|16.6|0
1724260500000|2024-08-21 17:15:00|16.62|16.62|16.59|16.59|16.62|16.62|16.58|16.58|0
1724260800000|2024-08-21 17:20:00|16.6|16.6|16.6|16.6|16.61|16.61|16.6|16.6|0
1724261100000|2024-08-21 17:25:00|16.59|16.59|16.6|16.6|16.6|16.6|16.56|16.56|0
1724261400000|2024-08-21 17:30:00|16.59|16.59|16.6|16.6|16.6|16.6|16.58|16.58|0
1724261700000|2024-08-21 17:35:00|16.59|16.59|16.61|16.61|16.61|16.61|16.59|16.59|0
1724262000000|2024-08-21 17:40:00|16.62|16.62|16.59|16.59|16.63|16.63|16.59|16.59|0
1724262300000|2024-08-21 17:45:00|16.6|16.6|16.64|16.64|16.64|16.64|16.6|16.6|0
1724262600000|2024-08-21 17:50:00|16.65|16.65|16.61|16.61|16.65|16.65|16.6|16.6|0
1724262900000|2024-08-21 17:55:00|16.62|16.62|16.61|16.61|16.63|16.63|16.61|16.61|0
1724263200000|2024-08-21 18:00:00|16.62|16.62|16.63|16.63|16.65|16.65|16.61|16.61|0
1724263500000|2024-08-21 18:05:00|16.62|16.62|16.63|16.63|16.64|16.64|16.62|16.62|0
1724263800000|2024-08-21 18:10:00|16.64|16.64|16.63|16.63|16.65|16.65|16.62|16.62|0
1724264100000|2024-08-21 18:15:00|16.64|16.64|16.66|16.66|16.66|16.66|16.63|16.63|0
1724264400000|2024-08-21 18:20:00|16.68|16.68|16.67|16.67|16.68|16.68|16.66|16.66|0
1724264700000|2024-08-21 18:25:00|16.68|16.68|16.73|16.73|16.73|16.73|16.68|16.68|0
1724265000000|2024-08-21 18:30:00|16.74|16.74|16.76|16.76|16.77|16.77|16.73|16.73|0
1724265300000|2024-08-21 18:35:00|16.77|16.77|16.72|16.72|16.77|16.77|16.7|16.7|0
1724265600000|2024-08-21 18:40:00|16.73|16.73|16.69|16.69|16.73|16.73|16.69|16.69|0
1724265900000|2024-08-21 18:45:00|16.7|16.7|16.73|16.73|16.73|16.73|16.68|16.68|0
1724266200000|2024-08-21 18:50:00|16.72|16.72|16.75|16.75|16.75|16.75|16.72|16.72|0
1724266500000|2024-08-21 18:55:00|16.74|16.74|16.73|16.73|16.75|16.75|16.71|16.71|0
1724266800000|2024-08-21 19:00:00|16.72|16.72|16.7|16.7|16.72|16.72|16.7|16.7|0
1724267100000|2024-08-21 19:05:00|16.71|16.71|16.74|16.74|16.74|16.74|16.71|16.71|0
1724267400000|2024-08-21 19:10:00|16.73|16.73|16.75|16.75|16.75|16.75|16.73|16.73|0
1724267700000|2024-08-21 19:15:00|16.74|16.74|16.73|16.73|16.76|16.76|16.73|16.73|0
1724268000000|2024-08-21 19:20:00|16.72|16.72|16.75|16.75|16.75|16.75|16.72|16.72|0
1724268300000|2024-08-21 19:25:00|16.76|16.76|16.76|16.76|16.78|16.78|16.75|16.75|0
1724268600000|2024-08-21 19:30:00|16.75|16.75|16.8|16.8|16.81|16.81|16.75|16.75|0
1724268900000|2024-08-21 19:35:00|16.81|16.81|16.8|16.8|16.81|16.81|16.79|16.79|0
1724269200000|2024-08-21 19:40:00|16.79|16.79|16.79|16.79|16.79|16.79|16.77|16.77|0
1724269500000|2024-08-21 19:45:00|16.8|16.8|16.81|16.81|16.81|16.81|16.78|16.78|0
1724269800000|2024-08-21 19:50:00|16.82|16.82|16.83|16.83|16.84|16.84|16.81|16.81|0
1724270100000|2024-08-21 19:55:00|16.84|16.84|16.85|16.85|16.88|16.88|16.84|16.84|0
1724270400000|2024-08-21 20:00:00|16.86|16.86|16.88|16.88|16.9|16.9|16.79|16.79|0
1724270700000|2024-08-21 20:05:00|16.92|16.92|16.99|16.99|17.01|17.01|16.92|16.92|0
1724271000000|2024-08-21 20:10:00|16.96|16.96|16.95|16.95|16.98|16.98|16.92|16.92|0
1724271300000|2024-08-21 20:15:00|16.92|16.92|16.89|16.89|16.92|16.92|16.89|16.89|0
1724271600000|2024-08-21 20:20:00|16.91|16.91|16.92|16.92|16.92|16.92|16.91|16.91|0
1724271900000|2024-08-21 20:25:00|16.91|16.91|16.91|16.91|16.91|16.91|16.91|16.91|0
1724272200000|2024-08-21 20:30:00|16.88|16.88|16.88|16.88|16.88|16.88|16.88|16.88|0
1724272500000|2024-08-21 20:35:00|16.86|16.86|16.87|16.87|16.88|16.88|16.86|16.86|0
1724272800000|2024-08-21 20:40:00|16.86|16.86|16.88|16.88|16.88|16.88|16.86|16.86|0
1724273100000|2024-08-21 20:45:00|16.89|16.89|16.89|16.89|16.89|16.89|16.89|16.89|0
1724273400000|2024-08-21 20:50:00|16.91|16.91|16.91|16.91|16.91|16.91|16.88|16.88|0
1724273700000|2024-08-21 20:55:00|16.9|16.9|16.91|16.91|16.91|16.91|16.88|16.88|0
1724274000000|2024-08-21 21:00:00|16.89|16.89|16.87|16.87|16.89|16.89|16.87|16.87|0
1724275500000|2024-08-21 21:25:00|16.89|16.89|16.89|16.89|16.89|16.89|16.89|16.89|0
1724276700000|2024-08-21 21:45:00|16.87|16.87|16.87|16.87|16.87|16.87|16.87|16.87|0
1724277300000|2024-08-21 21:55:00|16.89|16.89|16.89|16.89|16.89|16.89|16.89|16.89|0
1724277600000|2024-08-21 22:00:00|16.91|16.91|16.89|16.89|16.91|16.91|16.89|16.89|0
1724277900000|2024-08-21 22:05:00|16.88|16.88|16.88|16.88|16.88|16.88|16.88|16.88|0
1724278500000|2024-08-21 22:15:00|16.9|16.9|16.91|16.91|16.91|16.91|16.9|16.9|0
1724278800000|2024-08-21 22:20:00|16.89|16.89|16.88|16.88|16.89|16.89|16.88|16.88|0
1724279700000|2024-08-21 22:35:00|16.87|16.87|16.88|16.88|16.88|16.88|16.87|16.87|0
1724280000000|2024-08-21 22:40:00|16.91|16.91|16.91|16.91|16.91|16.91|16.91|16.91|0
1724280300000|2024-08-21 22:45:00|16.9|16.9|16.9|16.9|16.9|16.9|16.9|16.9|0
1724280600000|2024-08-21 22:50:00|16.91|16.91|16.91|16.91|16.91|16.91|16.9|16.9|0
1724280900000|2024-08-21 22:55:00|16.9|16.9|16.91|16.91|16.91|16.91|16.9|16.9|0
1724281500000|2024-08-21 23:05:00|16.9|16.9|16.91|16.91|16.91|16.91|16.9|16.9|0
1724281800000|2024-08-21 23:10:00|16.89|16.89|16.89|16.89|16.89|16.89|16.89|16.89|0
1724282400000|2024-08-21 23:20:00|16.91|16.91|16.88|16.88|16.91|16.91|16.88|16.88|0
1724283000000|2024-08-21 23:30:00|16.91|16.91|16.91|16.91|16.91|16.91|16.91|16.91|0
1724283600000|2024-08-21 23:40:00|16.9|16.9|16.89|16.89|16.9|16.9|16.89|16.89|0
1724283900000|2024-08-21 23:45:00|16.91|16.91|16.91|16.91|16.91|16.91|16.91|16.91|0
1724284200000|2024-08-21 23:50:00|16.9|16.9|16.89|16.89|16.9|16.9|16.89|16.89|0
1724284500000|2024-08-21 23:55:00|16.87|16.87|16.87|16.87|16.87|16.87|16.87|16.87|0
1724313600000|2024-08-22 08:00:00|16.89|16.89|16.89|16.89|16.89|16.89|16.89|16.89|0
1724313900000|2024-08-22 08:05:00|16.86|16.86|16.85|16.85|16.9|16.9|16.85|16.85|0
1724314800000|2024-08-22 08:20:00|16.88|16.88|16.88|16.88|16.88|16.88|16.88|16.88|0
1724315100000|2024-08-22 08:25:00|16.89|16.89|16.89|16.89|16.89|16.89|16.89|16.89|0
1724315400000|2024-08-22 08:30:00|16.9|16.9|16.9|16.9|16.9|16.9|16.9|16.9|0
1724315700000|2024-08-22 08:35:00|16.88|16.88|16.88|16.88|16.88|16.88|16.88|16.88|0
1724316300000|2024-08-22 08:45:00|16.89|16.89|16.89|16.89|16.89|16.89|16.89|16.89|0
1724317200000|2024-08-22 09:00:00|16.88|16.88|16.88|16.88|16.88|16.88|16.88|16.88|0
1724317800000|2024-08-22 09:10:00|16.89|16.89|16.89|16.89|16.89|16.89|16.89|16.89|0
1724318100000|2024-08-22 09:15:00|16.88|16.88|16.88|16.88|16.88|16.88|16.88|16.88|0
1724318700000|2024-08-22 09:25:00|16.9|16.9|16.88|16.88|16.9|16.9|16.87|16.87|0
1724319900000|2024-08-22 09:45:00|16.86|16.86|16.86|16.86|16.86|16.86|16.86|16.86|0
1724320500000|2024-08-22 09:55:00|16.87|16.87|16.86|16.86|16.87|16.87|16.86|16.86|0
1724320800000|2024-08-22 10:00:00|16.87|16.87|16.87|16.87|16.87|16.87|16.87|16.87|0
1724322000000|2024-08-22 10:20:00|16.88|16.88|16.86|16.86|16.88|16.88|16.86|16.86|0
1724322300000|2024-08-22 10:25:00|16.85|16.85|16.85|16.85|16.85|16.85|16.85|16.85|0
1724322900000|2024-08-22 10:35:00|16.88|16.88|16.9|16.9|16.9|16.9|16.88|16.88|0
1724323200000|2024-08-22 10:40:00|16.91|16.91|16.92|16.92|16.92|16.92|16.9|16.9|0
1724323500000|2024-08-22 10:45:00|16.91|16.91|16.91|16.91|16.91|16.91|16.91|16.91|0
1724324400000|2024-08-22 11:00:00|16.89|16.89|16.91|16.91|16.91|16.91|16.89|16.89|0
1724324700000|2024-08-22 11:05:00|16.89|16.89|16.91|16.91|16.91|16.91|16.89|16.89|0
1724325000000|2024-08-22 11:10:00|16.89|16.89|16.84|16.84|16.89|16.89|16.84|16.84|0
1724325300000|2024-08-22 11:15:00|16.88|16.88|16.88|16.88|16.88|16.88|16.88|16.88|0
1724325600000|2024-08-22 11:20:00|16.86|16.86|16.86|16.86|16.86|16.86|16.86|16.86|0
1724325900000|2024-08-22 11:25:00|16.88|16.88|16.88|16.88|16.88|16.88|16.88|16.88|0
1724326800000|2024-08-22 11:40:00|16.89|16.89|16.9|16.9|16.9|16.9|16.88|16.88|0
1724327100000|2024-08-22 11:45:00|16.88|16.88|16.88|16.88|16.88|16.88|16.88|16.88|0
1724327400000|2024-08-22 11:50:00|16.91|16.91|16.91|16.91|16.91|16.91|16.9|16.9|0
1724327700000|2024-08-22 11:55:00|16.9|16.9|16.91|16.91|16.92|16.92|16.9|16.9|0
1724328300000|2024-08-22 12:05:00|16.95|16.95|16.95|16.95|16.95|16.95|16.92|16.92|0
1724328600000|2024-08-22 12:10:00|16.93|16.93|16.94|16.94|16.94|16.94|16.92|16.92|0
1724329200000|2024-08-22 12:20:00|16.92|16.92|16.92|16.92|16.92|16.92|16.92|16.92|0
1724329800000|2024-08-22 12:30:00|16.96|16.96|16.88|16.88|16.96|16.96|16.87|16.87|0
1724330700000|2024-08-22 12:45:00|16.91|16.91|16.88|16.88|16.91|16.91|16.88|16.88|0
1724331000000|2024-08-22 12:50:00|16.87|16.87|16.86|16.86|16.88|16.88|16.85|16.85|0
1724331600000|2024-08-22 13:00:00|16.87|16.87|16.88|16.88|16.88|16.88|16.87|16.87|0
1724331900000|2024-08-22 13:05:00|16.85|16.85|16.9|16.9|16.9|16.9|16.85|16.85|0
1724332800000|2024-08-22 13:20:00|16.86|16.86|16.9|16.9|16.9|16.9|16.85|16.85|0
1724333100000|2024-08-22 13:25:00|16.84|16.84|16.86|16.86|16.87|16.87|16.84|16.84|0
1724333400000|2024-08-22 13:30:00|16.82|16.82|16.81|16.81|16.93|16.93|16.77|16.77|0
1724333700000|2024-08-22 13:35:00|16.82|16.82|16.9|16.9|16.92|16.92|16.79|16.79|0
1724334000000|2024-08-22 13:40:00|16.89|16.89|16.98|16.98|16.98|16.98|16.88|16.88|0
1724334300000|2024-08-22 13:45:00|16.97|16.97|16.9|16.9|17|17|16.88|16.88|0
1724334600000|2024-08-22 13:50:00|16.89|16.89|16.88|16.88|16.9|16.9|16.82|16.82|0
1724334900000|2024-08-22 13:55:00|16.89|16.89|16.91|16.91|16.95|16.95|16.89|16.89|0
1724335200000|2024-08-22 14:00:00|16.92|16.92|16.97|16.97|16.97|16.97|16.91|16.91|0
1724335500000|2024-08-22 14:05:00|16.98|16.98|16.9|16.9|16.99|16.99|16.9|16.9|0
1724335800000|2024-08-22 14:10:00|16.87|16.87|16.84|16.84|16.89|16.89|16.81|16.81|0
1724336100000|2024-08-22 14:15:00|16.85|16.85|16.84|16.84|16.88|16.88|16.82|16.82|0
1724336400000|2024-08-22 14:20:00|16.85|16.85|16.86|16.86|16.89|16.89|16.84|16.84|0
1724336700000|2024-08-22 14:25:00|16.87|16.87|16.86|16.86|16.88|16.88|16.85|16.85|0
1724337000000|2024-08-22 14:30:00|16.87|16.87|16.81|16.81|16.87|16.87|16.78|16.78|0
1724337300000|2024-08-22 14:35:00|16.8|16.8|16.85|16.85|16.85|16.85|16.8|16.8|0
1724337600000|2024-08-22 14:40:00|16.84|16.84|16.8|16.8|16.86|16.86|16.8|16.8|0
1724337900000|2024-08-22 14:45:00|16.81|16.81|16.81|16.81|16.85|16.85|16.8|16.8|0
1724338200000|2024-08-22 14:50:00|16.8|16.8|16.86|16.86|16.86|16.86|16.79|16.79|0
1724338500000|2024-08-22 14:55:00|16.85|16.85|16.88|16.88|16.91|16.91|16.85|16.85|0
1724338800000|2024-08-22 15:00:00|16.89|16.89|16.93|16.93|16.94|16.94|16.88|16.88|0
1724339100000|2024-08-22 15:05:00|16.94|16.94|16.87|16.87|16.94|16.94|16.87|16.87|0
1724339400000|2024-08-22 15:10:00|16.86|16.86|16.89|16.89|16.9|16.9|16.85|16.85|0
1724339700000|2024-08-22 15:15:00|16.88|16.88|16.87|16.87|16.91|16.91|16.87|16.87|0
1724340000000|2024-08-22 15:20:00|16.86|16.86|16.82|16.82|16.86|16.86|16.8|16.8|0
1724340300000|2024-08-22 15:25:00|16.81|16.81|16.83|16.83|16.86|16.86|16.81|16.81|0
1724340600000|2024-08-22 15:30:00|16.82|16.82|16.76|16.76|16.83|16.83|16.75|16.75|0
1724340900000|2024-08-22 15:35:00|16.77|16.77|16.74|16.74|16.8|16.8|16.74|16.74|0
1724341200000|2024-08-22 15:40:00|16.75|16.75|16.68|16.68|16.77|16.77|16.67|16.67|0
1724341500000|2024-08-22 15:45:00|16.67|16.67|16.68|16.68|16.7|16.7|16.65|16.65|0
1724341800000|2024-08-22 15:50:00|16.66|16.66|16.68|16.68|16.68|16.68|16.63|16.63|0
1724342100000|2024-08-22 15:55:00|16.67|16.67|16.71|16.71|16.72|16.72|16.66|16.66|0
1724342400000|2024-08-22 16:00:00|16.7|16.7|16.74|16.74|16.74|16.74|16.7|16.7|0
1724342700000|2024-08-22 16:05:00|16.75|16.75|16.76|16.76|16.76|16.76|16.73|16.73|0
1724343000000|2024-08-22 16:10:00|16.75|16.75|16.76|16.76|16.78|16.78|16.75|16.75|0
1724343300000|2024-08-22 16:15:00|16.75|16.75|16.74|16.74|16.75|16.75|16.72|16.72|0
1724343600000|2024-08-22 16:20:00|16.73|16.73|16.76|16.76|16.77|16.77|16.73|16.73|0
1724343900000|2024-08-22 16:25:00|16.78|16.78|16.81|16.81|16.81|16.81|16.78|16.78|0
1724344200000|2024-08-22 16:30:00|16.8|16.8|16.78|16.78|16.82|16.82|16.78|16.78|0
1724344500000|2024-08-22 16:35:00|16.79|16.79|16.83|16.83|16.84|16.84|16.79|16.79|0
1724344800000|2024-08-22 16:40:00|16.82|16.82|16.86|16.86|16.86|16.86|16.82|16.82|0
1724345100000|2024-08-22 16:45:00|16.85|16.85|16.83|16.83|16.86|16.86|16.81|16.81|0
1724345400000|2024-08-22 16:50:00|16.82|16.82|16.77|16.77|16.83|16.83|16.77|16.77|0
1724345700000|2024-08-22 16:55:00|16.76|16.76|16.8|16.8|16.8|16.8|16.76|16.76|0
1724346000000|2024-08-22 17:00:00|16.79|16.79|16.77|16.77|16.8|16.8|16.75|16.75|0
1724346300000|2024-08-22 17:05:00|16.76|16.76|16.81|16.81|16.81|16.81|16.75|16.75|0
1724346600000|2024-08-22 17:10:00|16.82|16.82|16.8|16.8|16.86|16.86|16.8|16.8|0
1724346900000|2024-08-22 17:15:00|16.81|16.81|16.88|16.88|16.88|16.88|16.81|16.81|0
1724347200000|2024-08-22 17:20:00|16.87|16.87|16.87|16.87|16.89|16.89|16.86|16.86|0
1724347500000|2024-08-22 17:25:00|16.86|16.86|16.88|16.88|16.88|16.88|16.86|16.86|0
1724347800000|2024-08-22 17:30:00|16.87|16.87|16.83|16.83|16.88|16.88|16.81|16.81|0
1724348100000|2024-08-22 17:35:00|16.82|16.82|16.83|16.83|16.83|16.83|16.8|16.8|0
1724348400000|2024-08-22 17:40:00|16.82|16.82|16.81|16.81|16.82|16.82|16.8|16.8|0
1724348700000|2024-08-22 17:45:00|16.79|16.79|16.74|16.74|16.81|16.81|16.74|16.74|0
1724349000000|2024-08-22 17:50:00|16.75|16.75|16.72|16.72|16.76|16.76|16.72|16.72|0
1724349300000|2024-08-22 17:55:00|16.73|16.73|16.73|16.73|16.75|16.75|16.71|16.71|0
1724349600000|2024-08-22 18:00:00|16.72|16.72|16.72|16.72|16.74|16.74|16.71|16.71|0
1724349900000|2024-08-22 18:05:00|16.71|16.71|16.73|16.73|16.73|16.73|16.7|16.7|0
1724350200000|2024-08-22 18:10:00|16.72|16.72|16.71|16.71|16.73|16.73|16.68|16.68|0
1724350500000|2024-08-22 18:15:00|16.72|16.72|16.76|16.76|16.76|16.76|16.71|16.71|0
1724350800000|2024-08-22 18:20:00|16.75|16.75|16.73|16.73|16.76|16.76|16.72|16.72|0
1724351100000|2024-08-22 18:25:00|16.72|16.72|16.76|16.76|16.76|16.76|16.72|16.72|0
1724351400000|2024-08-22 18:30:00|16.75|16.75|16.76|16.76|16.77|16.77|16.74|16.74|0
1724351700000|2024-08-22 18:35:00|16.75|16.75|16.75|16.75|16.76|16.76|16.74|16.74|0
1724352000000|2024-08-22 18:40:00|16.76|16.76|16.74|16.74|16.76|16.76|16.73|16.73|0
1724352300000|2024-08-22 18:45:00|16.75|16.75|16.77|16.77|16.79|16.79|16.75|16.75|0
1724352600000|2024-08-22 18:50:00|16.78|16.78|16.77|16.77|16.79|16.79|16.77|16.77|0
1724352900000|2024-08-22 18:55:00|16.78|16.78|16.73|16.73|16.78|16.78|16.73|16.73|0
1724353200000|2024-08-22 19:00:00|16.72|16.72|16.78|16.78|16.78|16.78|16.72|16.72|0
1724353500000|2024-08-22 19:05:00|16.77|16.77|16.76|16.76|16.78|16.78|16.75|16.75|0
1724353800000|2024-08-22 19:10:00|16.75|16.75|16.75|16.75|16.76|16.76|16.74|16.74|0
1724354100000|2024-08-22 19:15:00|16.74|16.74|16.75|16.75|16.76|16.76|16.74|16.74|0
1724354400000|2024-08-22 19:20:00|16.74|16.74|16.71|16.71|16.74|16.74|16.7|16.7|0
1724354700000|2024-08-22 19:25:00|16.72|16.72|16.67|16.67|16.72|16.72|16.66|16.66|0
1724355000000|2024-08-22 19:30:00|16.68|16.68|16.68|16.68|16.7|16.7|16.67|16.67|0
1724355300000|2024-08-22 19:35:00|16.67|16.67|16.68|16.68|16.68|16.68|16.65|16.65|0
1724355600000|2024-08-22 19:40:00|16.69|16.69|16.63|16.63|16.69|16.69|16.63|16.63|0
1724355900000|2024-08-22 19:45:00|16.64|16.64|16.73|16.73|16.73|16.73|16.64|16.64|0
1724356200000|2024-08-22 19:50:00|16.72|16.72|16.61|16.61|16.72|16.72|16.59|16.59|0
1724356500000|2024-08-22 19:55:00|16.62|16.62|16.63|16.63|16.66|16.66|16.61|16.61|0
1724356800000|2024-08-22 20:00:00|16.64|16.64|16.62|16.62|16.64|16.64|16.6|16.6|0
1724357100000|2024-08-22 20:05:00|16.63|16.63|16.63|16.63|16.63|16.63|16.63|16.63|0
1724357400000|2024-08-22 20:10:00|16.64|16.64|16.64|16.64|16.64|16.64|16.64|16.64|0
1724357700000|2024-08-22 20:15:00|16.65|16.65|16.63|16.63|16.65|16.65|16.63|16.63|0
1724358300000|2024-08-22 20:25:00|16.65|16.65|16.62|16.62|16.65|16.65|16.62|16.62|0
1724358600000|2024-08-22 20:30:00|16.64|16.64|16.64|16.64|16.64|16.64|16.64|16.64|0
1724358900000|2024-08-22 20:35:00|16.65|16.65|16.63|16.63|16.65|16.65|16.63|16.63|0
1724359200000|2024-08-22 20:40:00|16.65|16.65|16.65|16.65|16.65|16.65|16.65|16.65|0
1724359500000|2024-08-22 20:45:00|16.66|16.66|16.66|16.66|16.66|16.66|16.66|16.66|0
1724359800000|2024-08-22 20:50:00|16.65|16.65|16.66|16.66|16.66|16.66|16.65|16.65|0
1724360100000|2024-08-22 20:55:00|16.65|16.65|16.66|16.66|16.66|16.66|16.65|16.65|0
1724360400000|2024-08-22 21:00:00|16.64|16.64|16.65|16.65|16.65|16.65|16.64|16.64|0
1724361000000|2024-08-22 21:10:00|16.66|16.66|16.66|16.66|16.66|16.66|16.66|16.66|0
1724361600000|2024-08-22 21:20:00|16.65|16.65|16.65|16.65|16.65|16.65|16.65|16.65|0
1724361900000|2024-08-22 21:25:00|16.66|16.66|16.66|16.66|16.66|16.66|16.66|16.66|0
1724362200000|2024-08-22 21:30:00|16.67|16.67|16.67|16.67|16.67|16.67|16.67|16.67|0
1724362500000|2024-08-22 21:35:00|16.65|16.65|16.65|16.65|16.65|16.65|16.65|16.65|0
1724362800000|2024-08-22 21:40:00|16.66|16.66|16.66|16.66|16.66|16.66|16.66|16.66|0
1724364600000|2024-08-22 22:10:00|16.63|16.63|16.62|16.62|16.63|16.63|16.62|16.62|0
1724365200000|2024-08-22 22:20:00|16.66|16.66|16.65|16.65|16.66|16.66|16.65|16.65|0
1724365500000|2024-08-22 22:25:00|16.66|16.66|16.65|16.65|16.66|16.66|16.65|16.65|0
1724366100000|2024-08-22 22:35:00|16.66|16.66|16.66|16.66|16.66|16.66|16.66|16.66|0
1724366400000|2024-08-22 22:40:00|16.67|16.67|16.67|16.67|16.67|16.67|16.67|16.67|0
1724366700000|2024-08-22 22:45:00|16.66|16.66|16.67|16.67|16.67|16.67|16.66|16.66|0
1724367000000|2024-08-22 22:50:00|16.66|16.66|16.67|16.67|16.67|16.67|16.66|16.66|0
1724367300000|2024-08-22 22:55:00|16.66|16.66|16.66|16.66|16.66|16.66|16.66|16.66|0
1724367600000|2024-08-22 23:00:00|16.67|16.67|16.66|16.66|16.67|16.67|16.66|16.66|0
1724368200000|2024-08-22 23:10:00|16.67|16.67|16.66|16.66|16.67|16.67|16.66|16.66|0
1724369100000|2024-08-22 23:25:00|16.67|16.67|16.67|16.67|16.67|16.67|16.67|16.67|0
1724369400000|2024-08-22 23:30:00|16.66|16.66|16.66|16.66|16.66|16.66|16.66|16.66|0
1724370300000|2024-08-22 23:45:00|16.65|16.65|16.63|16.63|16.65|16.65|16.63|16.63|0
1724370600000|2024-08-22 23:50:00|16.66|16.66|16.64|16.64|16.67|16.67|16.64|16.64|0
1724370900000|2024-08-22 23:55:00|16.7|16.7|16.71|16.71|16.71|16.71|16.7|16.7|0
1724400300000|2024-08-23 08:05:00|16.81|16.81|16.81|16.81|16.81|16.81|16.81|16.81|0
1724400900000|2024-08-23 08:15:00|16.76|16.76|16.82|16.82|16.82|16.82|16.76|16.76|0
1724401500000|2024-08-23 08:25:00|16.76|16.76|16.75|16.75|16.76|16.76|16.75|16.75|0
1724401800000|2024-08-23 08:30:00|16.76|16.76|16.75|16.75|16.76|16.76|16.75|16.75|0
1724404200000|2024-08-23 09:10:00|16.72|16.72|16.75|16.75|16.75|16.75|16.72|16.72|0
1724408100000|2024-08-23 10:15:00|16.72|16.72|16.72|16.72|16.72|16.72|16.72|16.72|0
1724408400000|2024-08-23 10:20:00|16.75|16.75|16.76|16.76|16.76|16.76|16.75|16.75|0
1724409600000|2024-08-23 10:40:00|16.78|16.78|16.76|16.76|16.78|16.78|16.76|16.76|0
1724410800000|2024-08-23 11:00:00|16.78|16.78|16.76|16.76|16.78|16.78|16.76|16.76|0
1724413200000|2024-08-23 11:40:00|16.73|16.73|16.71|16.71|16.73|16.73|16.71|16.71|0
1724413800000|2024-08-23 11:50:00|16.73|16.73|16.7|16.7|16.73|16.73|16.7|16.7|0
1724414700000|2024-08-23 12:05:00|16.73|16.73|16.76|16.76|16.76|16.76|16.73|16.73|0
1724415000000|2024-08-23 12:10:00|16.78|16.78|16.76|16.76|16.78|16.78|16.76|16.76|0
1724415300000|2024-08-23 12:15:00|16.77|16.77|16.78|16.78|16.78|16.78|16.77|16.77|0
1724415600000|2024-08-23 12:20:00|16.77|16.77|16.77|16.77|16.77|16.77|16.77|16.77|0
1724416200000|2024-08-23 12:30:00|16.76|16.76|16.76|16.76|16.76|16.76|16.76|16.76|0
1724416500000|2024-08-23 12:35:00|16.78|16.78|16.77|16.77|16.78|16.78|16.77|16.77|0
1724417400000|2024-08-23 12:50:00|16.78|16.78|16.76|16.76|16.78|16.78|16.76|16.76|0
1724417700000|2024-08-23 12:55:00|16.79|16.79|16.8|16.8|16.8|16.8|16.79|16.79|0
1724418300000|2024-08-23 13:05:00|16.79|16.79|16.79|16.79|16.79|16.79|16.79|16.79|0
1724418900000|2024-08-23 13:15:00|16.8|16.8|16.8|16.8|16.8|16.8|16.8|16.8|0
1724419200000|2024-08-23 13:20:00|16.77|16.77|16.77|16.77|16.77|16.77|16.77|16.77|0
1724419500000|2024-08-23 13:25:00|16.79|16.79|16.81|16.81|16.81|16.81|16.79|16.79|0
1724419800000|2024-08-23 13:30:00|16.72|16.72|16.78|16.78|16.81|16.81|16.71|16.71|0
1724420100000|2024-08-23 13:35:00|16.8|16.8|16.87|16.87|16.88|16.88|16.79|16.79|0
1724420400000|2024-08-23 13:40:00|16.88|16.88|16.94|16.94|16.95|16.95|16.88|16.88|0
1724420700000|2024-08-23 13:45:00|16.95|16.95|16.89|16.89|16.95|16.95|16.87|16.87|0
1724421000000|2024-08-23 13:50:00|16.88|16.88|16.92|16.92|16.92|16.92|16.87|16.87|0
1724421300000|2024-08-23 13:55:00|16.93|16.93|16.97|16.97|16.98|16.98|16.91|16.91|0
1724421600000|2024-08-23 14:00:00|17|17|17.2|17.2|17.21|17.21|17|17|0
1724421900000|2024-08-23 14:05:00|17.19|17.19|17.22|17.22|17.23|17.23|17.12|17.12|0
1724422200000|2024-08-23 14:10:00|17.23|17.23|17.21|17.21|17.28|17.28|17.21|17.21|0
1724422500000|2024-08-23 14:15:00|17.22|17.22|17.16|17.16|17.27|17.27|17.1|17.1|0
1724422800000|2024-08-23 14:20:00|17.15|17.15|17.25|17.25|17.25|17.25|17.11|17.11|0
1724423100000|2024-08-23 14:25:00|17.26|17.26|17.22|17.22|17.27|17.27|17.18|17.18|0
1724423400000|2024-08-23 14:30:00|17.24|17.24|17.18|17.18|17.25|17.25|17.18|17.18|0
1724423700000|2024-08-23 14:35:00|17.16|17.16|17.14|17.14|17.17|17.17|17.12|17.12|0
1724424000000|2024-08-23 14:40:00|17.13|17.13|17.24|17.24|17.24|17.24|17.11|17.11|0
1724424300000|2024-08-23 14:45:00|17.23|17.23|17.12|17.12|17.24|17.24|17.07|17.07|0
1724424600000|2024-08-23 14:50:00|17.13|17.13|17.06|17.06|17.15|17.15|17.03|17.03|0
1724424900000|2024-08-23 14:55:00|17.07|17.07|17.16|17.16|17.16|17.16|17.05|17.05|0
1724425200000|2024-08-23 15:00:00|17.13|17.13|17.14|17.14|17.14|17.14|17.08|17.08|0
1724425500000|2024-08-23 15:05:00|17.13|17.13|17.16|17.16|17.16|17.16|17.1|17.1|0
1724425800000|2024-08-23 15:10:00|17.13|17.13|17.15|17.15|17.15|17.15|17.05|17.05|0
1724426100000|2024-08-23 15:15:00|17.14|17.14|17.16|17.16|17.18|17.18|17.14|17.14|0
1724426400000|2024-08-23 15:20:00|17.15|17.15|17.2|17.2|17.22|17.22|17.15|17.15|0
1724426700000|2024-08-23 15:25:00|17.21|17.21|17.21|17.21|17.24|17.24|17.18|17.18|0
1724427000000|2024-08-23 15:30:00|17.19|17.19|17.23|17.23|17.24|17.24|17.19|17.19|0
1724427300000|2024-08-23 15:35:00|17.22|17.22|17.3|17.3|17.3|17.3|17.22|17.22|0
1724427600000|2024-08-23 15:40:00|17.29|17.29|17.3|17.3|17.36|17.36|17.29|17.29|0
1724427900000|2024-08-23 15:45:00|17.29|17.29|17.32|17.32|17.33|17.33|17.24|17.24|0
1724428200000|2024-08-23 15:50:00|17.35|17.35|17.37|17.37|17.37|17.37|17.31|17.31|0
1724428500000|2024-08-23 15:55:00|17.38|17.38|17.31|17.31|17.4|17.4|17.31|17.31|0
1724428800000|2024-08-23 16:00:00|17.32|17.32|17.34|17.34|17.35|17.35|17.26|17.26|0
1724429100000|2024-08-23 16:05:00|17.35|17.35|17.38|17.38|17.39|17.39|17.32|17.32|0
1724429400000|2024-08-23 16:10:00|17.39|17.39|17.34|17.34|17.41|17.41|17.34|17.34|0
1724429700000|2024-08-23 16:15:00|17.35|17.35|17.4|17.4|17.4|17.4|17.32|17.32|0
1724430000000|2024-08-23 16:20:00|17.39|17.39|17.4|17.4|17.42|17.42|17.38|17.38|0
1724430300000|2024-08-23 16:25:00|17.37|17.37|17.42|17.42|17.42|17.42|17.37|17.37|0
1724430600000|2024-08-23 16:30:00|17.41|17.41|17.47|17.47|17.47|17.47|17.39|17.39|0
1724430900000|2024-08-23 16:35:00|17.46|17.46|17.52|17.52|17.53|17.53|17.46|17.46|0
1724431200000|2024-08-23 16:40:00|17.51|17.51|17.47|17.47|17.52|17.52|17.39|17.39|0
1724431500000|2024-08-23 16:45:00|17.48|17.48|17.45|17.45|17.48|17.48|17.42|17.42|0
1724431800000|2024-08-23 16:50:00|17.47|17.47|17.51|17.51|17.51|17.51|17.45|17.45|0
1724432100000|2024-08-23 16:55:00|17.5|17.5|17.49|17.49|17.5|17.5|17.47|17.47|0
1724432400000|2024-08-23 17:00:00|17.48|17.48|17.53|17.53|17.53|17.53|17.47|17.47|0
1724432700000|2024-08-23 17:05:00|17.54|17.54|17.54|17.54|17.55|17.55|17.52|17.52|0
1724433000000|2024-08-23 17:10:00|17.53|17.53|17.52|17.52|17.54|17.54|17.48|17.48|0
1724433300000|2024-08-23 17:15:00|17.53|17.53|17.55|17.55|17.55|17.55|17.53|17.53|0
1724433600000|2024-08-23 17:20:00|17.56|17.56|17.53|17.53|17.56|17.56|17.53|17.53|0
1724433900000|2024-08-23 17:25:00|17.54|17.54|17.55|17.55|17.55|17.55|17.52|17.52|0
1724434200000|2024-08-23 17:30:00|17.54|17.54|17.62|17.62|17.62|17.62|17.54|17.54|0
1724434500000|2024-08-23 17:35:00|17.61|17.61|17.65|17.65|17.65|17.65|17.6|17.6|0
1724434800000|2024-08-23 17:40:00|17.66|17.66|17.68|17.68|17.71|17.71|17.66|17.66|0
1724435100000|2024-08-23 17:45:00|17.67|17.67|17.62|17.62|17.67|17.67|17.61|17.61|0
1724435400000|2024-08-23 17:50:00|17.63|17.63|17.69|17.69|17.69|17.69|17.62|17.62|0
1724435700000|2024-08-23 17:55:00|17.68|17.68|17.66|17.66|17.69|17.69|17.64|17.64|0
1724436000000|2024-08-23 18:00:00|17.67|17.67|17.7|17.7|17.71|17.71|17.66|17.66|0
1724436300000|2024-08-23 18:05:00|17.69|17.69|17.66|17.66|17.69|17.69|17.65|17.65|0
1724436600000|2024-08-23 18:10:00|17.67|17.67|17.64|17.64|17.67|17.67|17.62|17.62|0
1724436900000|2024-08-23 18:15:00|17.65|17.65|17.64|17.64|17.65|17.65|17.62|17.62|0
1724437200000|2024-08-23 18:20:00|17.63|17.63|17.66|17.66|17.66|17.66|17.62|17.62|0
1724437500000|2024-08-23 18:25:00|17.65|17.65|17.65|17.65|17.71|17.71|17.62|17.62|0
1724437800000|2024-08-23 18:30:00|17.62|17.62|17.59|17.59|17.62|17.62|17.58|17.58|0
1724438100000|2024-08-23 18:35:00|17.57|17.57|17.62|17.62|17.62|17.62|17.55|17.55|0
1724438400000|2024-08-23 18:40:00|17.63|17.63|17.62|17.62|17.64|17.64|17.61|17.61|0
1724438700000|2024-08-23 18:45:00|17.61|17.61|17.64|17.64|17.64|17.64|17.61|17.61|0
1724439000000|2024-08-23 18:50:00|17.65|17.65|17.64|17.64|17.65|17.65|17.62|17.62|0
1724439300000|2024-08-23 18:55:00|17.63|17.63|17.61|17.61|17.64|17.64|17.58|17.58|0
1724439600000|2024-08-23 19:00:00|17.62|17.62|17.59|17.59|17.62|17.62|17.57|17.57|0
1724439900000|2024-08-23 19:05:00|17.6|17.6|17.63|17.63|17.63|17.63|17.59|17.59|0
1724440200000|2024-08-23 19:10:00|17.64|17.64|17.69|17.69|17.7|17.7|17.64|17.64|0
1724440500000|2024-08-23 19:15:00|17.7|17.7|17.7|17.7|17.71|17.71|17.67|17.67|0
1724440800000|2024-08-23 19:20:00|17.69|17.69|17.68|17.68|17.7|17.7|17.66|17.66|0
1724441100000|2024-08-23 19:25:00|17.67|17.67|17.71|17.71|17.71|17.71|17.67|17.67|0
1724441400000|2024-08-23 19:30:00|17.7|17.7|17.66|17.66|17.7|17.7|17.64|17.64|0
1724441700000|2024-08-23 19:35:00|17.65|17.65|17.62|17.62|17.65|17.65|17.61|17.61|0
1724442000000|2024-08-23 19:40:00|17.6|17.6|17.64|17.64|17.64|17.64|17.6|17.6|0
1724442300000|2024-08-23 19:45:00|17.65|17.65|17.64|17.64|17.66|17.66|17.62|17.62|0
1724442600000|2024-08-23 19:50:00|17.67|17.67|17.68|17.68|17.68|17.68|17.63|17.63|0
1724442900000|2024-08-23 19:55:00|17.67|17.67|17.63|17.63|17.67|17.67|17.62|17.62|0
1724443200000|2024-08-23 20:00:00|17.64|17.64|17.65|17.65|17.65|17.65|17.64|17.64|0
1724659200000|2024-08-26 08:00:00|17.76|17.76|17.77|17.77|17.8|17.8|17.76|17.76|0
1724659500000|2024-08-26 08:05:00|17.79|17.79|17.79|17.79|17.81|17.81|17.78|17.78|0
1724659800000|2024-08-26 08:10:00|17.77|17.77|17.8|17.8|17.83|17.83|17.77|17.77|0
1724660100000|2024-08-26 08:15:00|17.78|17.78|17.77|17.77|17.78|17.78|17.77|17.77|0
1724660400000|2024-08-26 08:20:00|17.8|17.8|17.8|17.8|17.8|17.8|17.8|17.8|0
1724661000000|2024-08-26 08:30:00|17.79|17.79|17.79|17.79|17.79|17.79|17.79|17.79|0
1724661300000|2024-08-26 08:35:00|17.77|17.77|17.77|17.77|17.8|17.8|17.77|17.77|0
1724661600000|2024-08-26 08:40:00|17.74|17.74|17.8|17.8|17.8|17.8|17.73|17.73|0
1724662200000|2024-08-26 08:50:00|17.78|17.78|17.78|17.78|17.78|17.78|17.78|17.78|0
1724662500000|2024-08-26 08:55:00|17.77|17.77|17.77|17.77|17.77|17.77|17.77|17.77|0
1724662800000|2024-08-26 09:00:00|17.76|17.76|17.75|17.75|17.77|17.77|17.74|17.74|0
1724663400000|2024-08-26 09:10:00|17.73|17.73|17.73|17.73|17.73|17.73|17.73|17.73|0
1724663700000|2024-08-26 09:15:00|17.74|17.74|17.74|17.74|17.74|17.74|17.74|17.74|0
1724664000000|2024-08-26 09:20:00|17.73|17.73|17.73|17.73|17.73|17.73|17.73|17.73|0
1724664300000|2024-08-26 09:25:00|17.74|17.74|17.74|17.74|17.74|17.74|17.74|17.74|0
1724664900000|2024-08-26 09:35:00|17.73|17.73|17.7|17.7|17.73|17.73|17.7|17.7|0
1724665200000|2024-08-26 09:40:00|17.71|17.71|17.71|17.71|17.71|17.71|17.71|17.71|0
1724665500000|2024-08-26 09:45:00|17.67|17.67|17.69|17.69|17.69|17.69|17.65|17.65|0
1724665800000|2024-08-26 09:50:00|17.68|17.68|17.68|17.68|17.68|17.68|17.68|17.68|0
1724666100000|2024-08-26 09:55:00|17.69|17.69|17.69|17.69|17.69|17.69|17.69|17.69|0
1724666400000|2024-08-26 10:00:00|17.7|17.7|17.7|17.7|17.7|17.7|17.7|17.7|0
1724666700000|2024-08-26 10:05:00|17.71|17.71|17.71|17.71|17.71|17.71|17.71|17.71|0
1724667000000|2024-08-26 10:10:00|17.72|17.72|17.71|17.71|17.72|17.72|17.71|17.71|0
1724667600000|2024-08-26 10:20:00|17.72|17.72|17.72|17.72|17.72|17.72|17.72|17.72|0
1724669100000|2024-08-26 10:45:00|17.78|17.78|17.77|17.77|17.78|17.78|17.77|17.77|0
1724669400000|2024-08-26 10:50:00|17.73|17.73|17.77|17.77|17.77|17.77|17.73|17.73|0
1724670000000|2024-08-26 11:00:00|17.73|17.73|17.74|17.74|17.75|17.75|17.73|17.73|0
1724670300000|2024-08-26 11:05:00|17.75|17.75|17.75|17.75|17.75|17.75|17.75|17.75|0
1724670600000|2024-08-26 11:10:00|17.73|17.73|17.73|17.73|17.73|17.73|17.73|17.73|0
1724670900000|2024-08-26 11:15:00|17.74|17.74|17.73|17.73|17.74|17.74|17.73|17.73|0
1724672700000|2024-08-26 11:45:00|17.72|17.72|17.7|17.7|17.75|17.75|17.7|17.7|0
1724673000000|2024-08-26 11:50:00|17.72|17.72|17.68|17.68|17.72|17.72|17.68|17.68|0
1724673300000|2024-08-26 11:55:00|17.72|17.72|17.68|17.68|17.72|17.72|17.68|17.68|0
1724673900000|2024-08-26 12:05:00|17.7|17.7|17.7|17.7|17.7|17.7|17.7|17.7|0
1724674200000|2024-08-26 12:10:00|17.68|17.68|17.68|17.68|17.68|17.68|17.68|17.68|0
1724674500000|2024-08-26 12:15:00|17.67|17.67|17.67|17.67|17.67|17.67|17.67|17.67|0
1724675100000|2024-08-26 12:25:00|17.68|17.68|17.68|17.68|17.68|17.68|17.68|17.68|0
1724675400000|2024-08-26 12:30:00|17.67|17.67|17.65|17.65|17.69|17.69|17.65|17.65|0
1724675700000|2024-08-26 12:35:00|17.68|17.68|17.66|17.66|17.68|17.68|17.64|17.64|0
1724676000000|2024-08-26 12:40:00|17.63|17.63|17.63|17.63|17.63|17.63|17.63|17.63|0
1724676300000|2024-08-26 12:45:00|17.65|17.65|17.67|17.67|17.67|17.67|17.64|17.64|0
1724676600000|2024-08-26 12:50:00|17.66|17.66|17.58|17.58|17.66|17.66|17.58|17.58|0
1724676900000|2024-08-26 12:55:00|17.59|17.59|17.59|17.59|17.59|17.59|17.59|17.59|0
1724677200000|2024-08-26 13:00:00|17.62|17.62|17.62|17.62|17.62|17.62|17.62|17.62|0
1724677500000|2024-08-26 13:05:00|17.64|17.64|17.62|17.62|17.64|17.64|17.62|17.62|0
1724677800000|2024-08-26 13:10:00|17.63|17.63|17.64|17.64|17.64|17.64|17.63|17.63|0
1724678100000|2024-08-26 13:15:00|17.65|17.65|17.62|17.62|17.65|17.65|17.62|17.62|0
1724678400000|2024-08-26 13:20:00|17.66|17.66|17.66|17.66|17.66|17.66|17.66|17.66|0
1724678700000|2024-08-26 13:25:00|17.6|17.6|17.65|17.65|17.67|17.67|17.59|17.59|0
1724679000000|2024-08-26 13:30:00|17.62|17.62|17.57|17.57|17.68|17.68|17.55|17.55|0
1724679300000|2024-08-26 13:35:00|17.58|17.58|17.59|17.59|17.64|17.64|17.53|17.53|0
1724679600000|2024-08-26 13:40:00|17.57|17.57|17.6|17.6|17.6|17.6|17.5|17.5|0
1724679900000|2024-08-26 13:45:00|17.59|17.59|17.57|17.57|17.61|17.61|17.55|17.55|0
1724680200000|2024-08-26 13:50:00|17.58|17.58|17.57|17.57|17.68|17.68|17.57|17.57|0
1724680500000|2024-08-26 13:55:00|17.59|17.59|17.59|17.59|17.62|17.62|17.57|17.57|0
1724680800000|2024-08-26 14:00:00|17.6|17.6|17.58|17.58|17.62|17.62|17.57|17.57|0
1724681100000|2024-08-26 14:05:00|17.59|17.59|17.55|17.55|17.6|17.6|17.55|17.55|0
1724681400000|2024-08-26 14:10:00|17.56|17.56|17.58|17.58|17.6|17.6|17.52|17.52|0
1724681700000|2024-08-26 14:15:00|17.57|17.57|17.49|17.49|17.57|17.57|17.48|17.48|0
1724682000000|2024-08-26 14:20:00|17.5|17.5|17.49|17.49|17.51|17.51|17.47|17.47|0
1724682300000|2024-08-26 14:25:00|17.51|17.51|17.54|17.54|17.6|17.6|17.51|17.51|0
1724682600000|2024-08-26 14:30:00|17.55|17.55|17.51|17.51|17.57|17.57|17.49|17.49|0
1724682900000|2024-08-26 14:35:00|17.52|17.52|17.42|17.42|17.56|17.56|17.42|17.42|0
1724683200000|2024-08-26 14:40:00|17.41|17.41|17.44|17.44|17.49|17.49|17.38|17.38|0
1724683500000|2024-08-26 14:45:00|17.43|17.43|17.47|17.47|17.5|17.5|17.43|17.43|0
1724683800000|2024-08-26 14:50:00|17.48|17.48|17.52|17.52|17.53|17.53|17.48|17.48|0
1724684100000|2024-08-26 14:55:00|17.51|17.51|17.49|17.49|17.53|17.53|17.49|17.49|0
1724684400000|2024-08-26 15:00:00|17.5|17.5|17.52|17.52|17.54|17.54|17.49|17.49|0
1724684700000|2024-08-26 15:05:00|17.51|17.51|17.5|17.5|17.51|17.51|17.47|17.47|0
1724685000000|2024-08-26 15:10:00|17.51|17.51|17.49|17.49|17.51|17.51|17.47|17.47|0
1724685300000|2024-08-26 15:15:00|17.5|17.5|17.47|17.47|17.5|17.5|17.44|17.44|0
1724685600000|2024-08-26 15:20:00|17.48|17.48|17.52|17.52|17.54|17.54|17.46|17.46|0
1724685900000|2024-08-26 15:25:00|17.51|17.51|17.52|17.52|17.53|17.53|17.49|17.49|0
1724686200000|2024-08-26 15:30:00|17.51|17.51|17.55|17.55|17.55|17.55|17.5|17.5|0
1724686500000|2024-08-26 15:35:00|17.54|17.54|17.54|17.54|17.55|17.55|17.52|17.52|0
1724686800000|2024-08-26 15:40:00|17.55|17.55|17.54|17.54|17.58|17.58|17.54|17.54|0
1724687100000|2024-08-26 15:45:00|17.53|17.53|17.49|17.49|17.53|17.53|17.47|17.47|0
1724687400000|2024-08-26 15:50:00|17.48|17.48|17.5|17.5|17.52|17.52|17.47|17.47|0
1724687700000|2024-08-26 15:55:00|17.48|17.48|17.52|17.52|17.55|17.55|17.48|17.48|0
1724688000000|2024-08-26 16:00:00|17.51|17.51|17.49|17.49|17.51|17.51|17.47|17.47|0
1724688300000|2024-08-26 16:05:00|17.5|17.5|17.47|17.47|17.5|17.5|17.45|17.45|0
1724688600000|2024-08-26 16:10:00|17.48|17.48|17.47|17.47|17.52|17.52|17.47|17.47|0
1724688900000|2024-08-26 16:15:00|17.48|17.48|17.47|17.47|17.49|17.49|17.46|17.46|0
1724689200000|2024-08-26 16:20:00|17.48|17.48|17.52|17.52|17.54|17.54|17.48|17.48|0
1724689500000|2024-08-26 16:25:00|17.53|17.53|17.53|17.53|17.54|17.54|17.52|17.52|0
1724689800000|2024-08-26 16:30:00|17.55|17.55|17.55|17.55|17.57|17.57|17.54|17.54|0
1724690100000|2024-08-26 16:35:00|17.54|17.54|17.57|17.57|17.58|17.58|17.54|17.54|0
1724690400000|2024-08-26 16:40:00|17.58|17.58|17.6|17.6|17.6|17.6|17.56|17.56|0
1724690700000|2024-08-26 16:45:00|17.59|17.59|17.62|17.62|17.63|17.63|17.58|17.58|0
1724691000000|2024-08-26 16:50:00|17.6|17.6|17.55|17.55|17.6|17.6|17.53|17.53|0
1724691300000|2024-08-26 16:55:00|17.56|17.56|17.57|17.57|17.57|17.57|17.54|17.54|0
1724691600000|2024-08-26 17:00:00|17.56|17.56|17.55|17.55|17.56|17.56|17.54|17.54|0
1724691900000|2024-08-26 17:05:00|17.54|17.54|17.52|17.52|17.54|17.54|17.48|17.48|0
1724692200000|2024-08-26 17:10:00|17.51|17.51|17.51|17.51|17.51|17.51|17.49|17.49|0
1724692500000|2024-08-26 17:15:00|17.52|17.52|17.51|17.51|17.54|17.54|17.51|17.51|0
1724692800000|2024-08-26 17:20:00|17.52|17.52|17.52|17.52|17.54|17.54|17.51|17.51|0
1724693100000|2024-08-26 17:25:00|17.53|17.53|17.5|17.5|17.54|17.54|17.5|17.5|0
1724693400000|2024-08-26 17:30:00|17.51|17.51|17.5|17.5|17.51|17.51|17.49|17.49|0
1724693700000|2024-08-26 17:35:00|17.49|17.49|17.42|17.42|17.49|17.49|17.42|17.42|0
1724694000000|2024-08-26 17:40:00|17.43|17.43|17.44|17.44|17.45|17.45|17.43|17.43|0
1724694300000|2024-08-26 17:45:00|17.43|17.43|17.4|17.4|17.43|17.43|17.37|17.37|0
1724694600000|2024-08-26 17:50:00|17.39|17.39|17.39|17.39|17.41|17.41|17.37|17.37|0
1724694900000|2024-08-26 17:55:00|17.38|17.38|17.38|17.38|17.4|17.4|17.38|17.38|0
1724695200000|2024-08-26 18:00:00|17.39|17.39|17.42|17.42|17.43|17.43|17.39|17.39|0
1724695500000|2024-08-26 18:05:00|17.41|17.41|17.43|17.43|17.43|17.43|17.4|17.4|0
1724695800000|2024-08-26 18:10:00|17.44|17.44|17.49|17.49|17.49|17.49|17.42|17.42|0
1724696100000|2024-08-26 18:15:00|17.5|17.5|17.49|17.49|17.5|17.5|17.47|17.47|0
1724696400000|2024-08-26 18:20:00|17.51|17.51|17.52|17.52|17.53|17.53|17.5|17.5|0
1724696700000|2024-08-26 18:25:00|17.51|17.51|17.52|17.52|17.52|17.52|17.5|17.5|0
1724697000000|2024-08-26 18:30:00|17.51|17.51|17.52|17.52|17.52|17.52|17.51|17.51|0
1724697300000|2024-08-26 18:35:00|17.53|17.53|17.54|17.54|17.55|17.55|17.52|17.52|0
1724697600000|2024-08-26 18:40:00|17.55|17.55|17.57|17.57|17.57|17.57|17.55|17.55|0
1724697900000|2024-08-26 18:45:00|17.56|17.56|17.52|17.52|17.57|17.57|17.51|17.51|0
1724698200000|2024-08-26 18:50:00|17.51|17.51|17.5|17.5|17.51|17.51|17.49|17.49|0
1724698500000|2024-08-26 18:55:00|17.51|17.51|17.53|17.53|17.54|17.54|17.51|17.51|0
1724698800000|2024-08-26 19:00:00|17.52|17.52|17.54|17.54|17.55|17.55|17.52|17.52|0
1724699100000|2024-08-26 19:05:00|17.55|17.55|17.55|17.55|17.55|17.55|17.53|17.53|0
1724699400000|2024-08-26 19:10:00|17.54|17.54|17.55|17.55|17.56|17.56|17.54|17.54|0
1724699700000|2024-08-26 19:15:00|17.54|17.54|17.5|17.5|17.55|17.55|17.49|17.49|0
1724700000000|2024-08-26 19:20:00|17.49|17.49|17.5|17.5|17.52|17.52|17.49|17.49|0
1724700300000|2024-08-26 19:25:00|17.51|17.51|17.5|17.5|17.51|17.51|17.49|17.49|0
1724700600000|2024-08-26 19:30:00|17.49|17.49|17.51|17.51|17.51|17.51|17.48|17.48|0
1724700900000|2024-08-26 19:35:00|17.5|17.5|17.49|17.49|17.5|17.5|17.49|17.49|0
1724701200000|2024-08-26 19:40:00|17.48|17.48|17.47|17.47|17.49|17.49|17.46|17.46|0
1724701500000|2024-08-26 19:45:00|17.48|17.48|17.49|17.49|17.49|17.49|17.47|17.47|0
1724701800000|2024-08-26 19:50:00|17.48|17.48|17.54|17.54|17.54|17.54|17.48|17.48|0
1724702100000|2024-08-26 19:55:00|17.53|17.53|17.53|17.53|17.55|17.55|17.51|17.51|0
1724702400000|2024-08-26 20:00:00|17.52|17.52|17.55|17.55|17.56|17.56|17.52|17.52|0
1724702700000|2024-08-26 20:05:00|17.54|17.54|17.52|17.52|17.54|17.54|17.52|17.52|0
1724703000000|2024-08-26 20:10:00|17.5|17.5|17.51|17.51|17.51|17.51|17.5|17.5|0
1724703300000|2024-08-26 20:15:00|17.49|17.49|17.49|17.49|17.49|17.49|17.49|17.49|0
1724703900000|2024-08-26 20:25:00|17.51|17.51|17.52|17.52|17.52|17.52|17.51|17.51|0
1724704200000|2024-08-26 20:30:00|17.51|17.51|17.52|17.52|17.52|17.52|17.51|17.51|0
1724704800000|2024-08-26 20:40:00|17.5|17.5|17.5|17.5|17.5|17.5|17.5|17.5|0
1724706000000|2024-08-26 21:00:00|17.53|17.53|17.53|17.53|17.53|17.53|17.53|17.53|0
1724707200000|2024-08-26 21:20:00|17.49|17.49|17.51|17.51|17.51|17.51|17.49|17.49|0
1724708700000|2024-08-26 21:45:00|17.52|17.52|17.52|17.52|17.52|17.52|17.52|17.52|0
1724710200000|2024-08-26 22:10:00|17.51|17.51|17.51|17.51|17.51|17.51|17.51|17.51|0
1724711100000|2024-08-26 22:25:00|17.52|17.52|17.53|17.53|17.53|17.53|17.51|17.51|0
1724711400000|2024-08-26 22:30:00|17.52|17.52|17.51|17.51|17.52|17.52|17.51|17.51|0
1724711700000|2024-08-26 22:35:00|17.52|17.52|17.53|17.53|17.53|17.53|17.52|17.52|0
1724712300000|2024-08-26 22:45:00|17.49|17.49|17.49|17.49|17.49|17.49|17.49|17.49|0
1724712900000|2024-08-26 22:55:00|17.48|17.48|17.47|17.47|17.48|17.48|17.47|17.47|0
1724713200000|2024-08-26 23:00:00|17.45|17.45|17.45|17.45|17.45|17.45|17.45|17.45|0
1724713500000|2024-08-26 23:05:00|17.47|17.47|17.46|17.46|17.47|17.47|17.46|17.46|0
1724713800000|2024-08-26 23:10:00|17.47|17.47|17.48|17.48|17.48|17.48|17.47|17.47|0
1724714400000|2024-08-26 23:20:00|17.43|17.43|17.43|17.43|17.43|17.43|17.43|17.43|0
1724715000000|2024-08-26 23:30:00|17.46|17.46|17.47|17.47|17.47|17.47|17.46|17.46|0
1724715300000|2024-08-26 23:35:00|17.48|17.48|17.47|17.47|17.48|17.48|17.47|17.47|0
1724715900000|2024-08-26 23:45:00|17.46|17.46|17.46|17.46|17.46|17.46|17.46|17.46|0
1724716200000|2024-08-26 23:50:00|17.45|17.45|17.44|17.44|17.45|17.45|17.44|17.44|0
1724716500000|2024-08-26 23:55:00|17.43|17.43|17.42|17.42|17.43|17.43|17.42|17.42|0
1724745600000|2024-08-27 08:00:00|17.37|17.37|17.49|17.49|17.49|17.49|17.37|17.37|0
1724745900000|2024-08-27 08:05:00|17.42|17.42|17.4|17.4|17.42|17.42|17.4|17.4|0
1724746800000|2024-08-27 08:20:00|17.49|17.49|17.49|17.49|17.49|17.49|17.49|17.49|0
1724747100000|2024-08-27 08:25:00|17.4|17.4|17.4|17.4|17.4|17.4|17.4|17.4|0
1724747400000|2024-08-27 08:30:00|17.42|17.42|17.41|17.41|17.42|17.42|17.41|17.41|0
1724747700000|2024-08-27 08:35:00|17.42|17.42|17.42|17.42|17.42|17.42|17.42|17.42|0
1724748300000|2024-08-27 08:45:00|17.55|17.55|17.5|17.5|17.55|17.55|17.5|17.5|0
1724748600000|2024-08-27 08:50:00|17.49|17.49|17.42|17.42|17.5|17.5|17.42|17.42|0
1724749200000|2024-08-27 09:00:00|17.41|17.41|17.41|17.41|17.41|17.41|17.41|17.41|0
1724750100000|2024-08-27 09:15:00|17.5|17.5|17.41|17.41|17.5|17.5|17.41|17.41|0
1724750400000|2024-08-27 09:20:00|17.48|17.48|17.47|17.47|17.48|17.48|17.47|17.47|0
1724751300000|2024-08-27 09:35:00|17.42|17.42|17.42|17.42|17.42|17.42|17.42|17.42|0
1724751900000|2024-08-27 09:45:00|17.43|17.43|17.43|17.43|17.43|17.43|17.43|17.43|0
1724752200000|2024-08-27 09:50:00|17.42|17.42|17.47|17.47|17.47|17.47|17.42|17.42|0
1724752800000|2024-08-27 10:00:00|17.42|17.42|17.42|17.42|17.42|17.42|17.4|17.4|0
1724753100000|2024-08-27 10:05:00|17.5|17.5|17.42|17.42|17.5|17.5|17.42|17.42|0
1724753400000|2024-08-27 10:10:00|17.43|17.43|17.43|17.43|17.43|17.43|17.43|17.43|0
1724754300000|2024-08-27 10:25:00|17.4|17.4|17.48|17.48|17.48|17.48|17.4|17.4|0
1724754600000|2024-08-27 10:30:00|17.43|17.43|17.43|17.43|17.43|17.43|17.43|17.43|0
1724755200000|2024-08-27 10:40:00|17.48|17.48|17.48|17.48|17.48|17.48|17.48|17.48|0
1724756100000|2024-08-27 10:55:00|17.42|17.42|17.39|17.39|17.42|17.42|17.39|17.39|0
1724756400000|2024-08-27 11:00:00|17.42|17.42|17.47|17.47|17.47|17.47|17.42|17.42|0
1724757000000|2024-08-27 11:10:00|17.43|17.43|17.44|17.44|17.44|17.44|17.43|17.43|0
1724758500000|2024-08-27 11:35:00|17.45|17.45|17.45|17.45|17.45|17.45|17.45|17.45|0
1724758800000|2024-08-27 11:40:00|17.44|17.44|17.42|17.42|17.44|17.44|17.42|17.42|0
1724760000000|2024-08-27 12:00:00|17.4|17.4|17.4|17.4|17.4|17.4|17.39|17.39|0
1724760600000|2024-08-27 12:10:00|17.39|17.39|17.37|17.37|17.39|17.39|17.37|17.37|0
1724760900000|2024-08-27 12:15:00|17.4|17.4|17.4|17.4|17.4|17.4|17.4|17.4|0
1724761200000|2024-08-27 12:20:00|17.39|17.39|17.4|17.4|17.4|17.4|17.39|17.39|0
1724761500000|2024-08-27 12:25:00|17.39|17.39|17.37|17.37|17.39|17.39|17.37|17.37|0
1724761800000|2024-08-27 12:30:00|17.34|17.34|17.36|17.36|17.37|17.37|17.34|17.34|0
1724762100000|2024-08-27 12:35:00|17.37|17.37|17.35|17.35|17.37|17.37|17.35|17.35|0
1724762400000|2024-08-27 12:40:00|17.37|17.37|17.35|17.35|17.37|17.37|17.35|17.35|0
1724762700000|2024-08-27 12:45:00|17.36|17.36|17.33|17.33|17.36|17.36|17.33|17.33|0
1724763000000|2024-08-27 12:50:00|17.32|17.32|17.27|17.27|17.32|17.32|17.27|17.27|0
1724763300000|2024-08-27 12:55:00|17.3|17.3|17.3|17.3|17.3|17.3|17.3|17.3|0
1724763600000|2024-08-27 13:00:00|17.31|17.31|17.3|17.3|17.32|17.32|17.3|17.3|0
1724763900000|2024-08-27 13:05:00|17.31|17.31|17.27|17.27|17.31|17.31|17.27|17.27|0
1724764200000|2024-08-27 13:10:00|17.26|17.26|17.25|17.25|17.27|17.27|17.22|17.22|0
1724764500000|2024-08-27 13:15:00|17.23|17.23|17.22|17.22|17.24|17.24|17.22|17.22|0
1724764800000|2024-08-27 13:20:00|17.23|17.23|17.22|17.22|17.23|17.23|17.22|17.22|0
1724765100000|2024-08-27 13:25:00|17.24|17.24|17.36|17.36|17.36|17.36|17.23|17.23|0
1724765400000|2024-08-27 13:30:00|17.37|17.37|17.35|17.35|17.42|17.42|17.29|17.29|0
1724765700000|2024-08-27 13:35:00|17.34|17.34|17.3|17.3|17.37|17.37|17.3|17.3|0
1724766000000|2024-08-27 13:40:00|17.31|17.31|17.28|17.28|17.31|17.31|17.25|17.25|0
1724766300000|2024-08-27 13:45:00|17.29|17.29|17.26|17.26|17.29|17.29|17.22|17.22|0
1724766600000|2024-08-27 13:50:00|17.28|17.28|17.32|17.32|17.34|17.34|17.27|17.27|0
1724766900000|2024-08-27 13:55:00|17.33|17.33|17.29|17.29|17.33|17.33|17.26|17.26|0
1724767200000|2024-08-27 14:00:00|17.31|17.31|17.43|17.43|17.43|17.43|17.29|17.29|0
1724767500000|2024-08-27 14:05:00|17.44|17.44|17.41|17.41|17.46|17.46|17.39|17.39|0
1724767800000|2024-08-27 14:10:00|17.42|17.42|17.42|17.42|17.46|17.46|17.4|17.4|0
1724768100000|2024-08-27 14:15:00|17.43|17.43|17.48|17.48|17.5|17.5|17.43|17.43|0
1724768400000|2024-08-27 14:20:00|17.47|17.47|17.5|17.5|17.52|17.52|17.44|17.44|0
1724768700000|2024-08-27 14:25:00|17.51|17.51|17.53|17.53|17.55|17.55|17.51|17.51|0
1724769000000|2024-08-27 14:30:00|17.54|17.54|17.53|17.53|17.55|17.55|17.52|17.52|0
1724769300000|2024-08-27 14:35:00|17.54|17.54|17.57|17.57|17.57|17.57|17.52|17.52|0
1724769600000|2024-08-27 14:40:00|17.56|17.56|17.57|17.57|17.58|17.58|17.55|17.55|0
1724769900000|2024-08-27 14:45:00|17.56|17.56|17.54|17.54|17.56|17.56|17.53|17.53|0
1724770200000|2024-08-27 14:50:00|17.53|17.53|17.57|17.57|17.57|17.57|17.52|17.52|0
1724770500000|2024-08-27 14:55:00|17.56|17.56|17.62|17.62|17.62|17.62|17.56|17.56|0
1724770800000|2024-08-27 15:00:00|17.64|17.64|17.63|17.63|17.65|17.65|17.62|17.62|0
1724771100000|2024-08-27 15:05:00|17.64|17.64|17.61|17.61|17.65|17.65|17.59|17.59|0
1724771400000|2024-08-27 15:10:00|17.62|17.62|17.62|17.62|17.64|17.64|17.61|17.61|0
1724771700000|2024-08-27 15:15:00|17.61|17.61|17.55|17.55|17.62|17.62|17.55|17.55|0
1724772000000|2024-08-27 15:20:00|17.54|17.54|17.53|17.53|17.56|17.56|17.53|17.53|0
1724772300000|2024-08-27 15:25:00|17.52|17.52|17.51|17.51|17.52|17.52|17.49|17.49|0
1724772600000|2024-08-27 15:30:00|17.5|17.5|17.51|17.51|17.53|17.53|17.49|17.49|0
1724772900000|2024-08-27 15:35:00|17.52|17.52|17.49|17.49|17.52|17.52|17.49|17.49|0
1724773200000|2024-08-27 15:40:00|17.48|17.48|17.51|17.51|17.51|17.51|17.47|17.47|0
1724773500000|2024-08-27 15:45:00|17.52|17.52|17.48|17.48|17.52|17.52|17.48|17.48|0
1724773800000|2024-08-27 15:50:00|17.49|17.49|17.49|17.49|17.49|17.49|17.46|17.46|0
1724774100000|2024-08-27 15:55:00|17.48|17.48|17.55|17.55|17.55|17.55|17.48|17.48|0
1724774400000|2024-08-27 16:00:00|17.54|17.54|17.52|17.52|17.54|17.54|17.51|17.51|0
1724774700000|2024-08-27 16:05:00|17.51|17.51|17.5|17.5|17.52|17.52|17.49|17.49|0
1724775000000|2024-08-27 16:10:00|17.51|17.51|17.56|17.56|17.56|17.56|17.51|17.51|0
1724775300000|2024-08-27 16:15:00|17.57|17.57|17.57|17.57|17.59|17.59|17.54|17.54|0
1724775600000|2024-08-27 16:20:00|17.56|17.56|17.54|17.54|17.56|17.56|17.53|17.53|0
1724775900000|2024-08-27 16:25:00|17.53|17.53|17.54|17.54|17.55|17.55|17.52|17.52|0
1724776200000|2024-08-27 16:30:00|17.53|17.53|17.53|17.53|17.54|17.54|17.52|17.52|0
1724776500000|2024-08-27 16:35:00|17.52|17.52|17.52|17.52|17.54|17.54|17.52|17.52|0
1724776800000|2024-08-27 16:40:00|17.53|17.53|17.52|17.52|17.53|17.53|17.51|17.51|0
1724777100000|2024-08-27 16:45:00|17.5|17.5|17.53|17.53|17.53|17.53|17.49|17.49|0
1724777400000|2024-08-27 16:50:00|17.54|17.54|17.54|17.54|17.55|17.55|17.52|17.52|0
1724777700000|2024-08-27 16:55:00|17.53|17.53|17.52|17.52|17.54|17.54|17.52|17.52|0
1724778000000|2024-08-27 17:00:00|17.53|17.53|17.51|17.51|17.54|17.54|17.5|17.5|0
1724778300000|2024-08-27 17:05:00|17.49|17.49|17.51|17.51|17.53|17.53|17.49|17.49|0
1724778600000|2024-08-27 17:10:00|17.52|17.52|17.51|17.51|17.52|17.52|17.5|17.5|0
1724778900000|2024-08-27 17:15:00|17.5|17.5|17.52|17.52|17.52|17.52|17.49|17.49|0
1724779200000|2024-08-27 17:20:00|17.53|17.53|17.53|17.53|17.53|17.53|17.52|17.52|0
1724779500000|2024-08-27 17:25:00|17.54|17.54|17.6|17.6|17.6|17.6|17.54|17.54|0
1724779800000|2024-08-27 17:30:00|17.61|17.61|17.59|17.59|17.61|17.61|17.58|17.58|0
1724780100000|2024-08-27 17:35:00|17.58|17.58|17.61|17.61|17.61|17.61|17.57|17.57|0
1724780400000|2024-08-27 17:40:00|17.62|17.62|17.65|17.65|17.65|17.65|17.61|17.61|0
1724780700000|2024-08-27 17:45:00|17.66|17.66|17.7|17.7|17.7|17.7|17.66|17.66|0
1724781000000|2024-08-27 17:50:00|17.71|17.71|17.71|17.71|17.71|17.71|17.7|17.7|0
1724781300000|2024-08-27 17:55:00|17.7|17.7|17.7|17.7|17.71|17.71|17.69|17.69|0
1724781600000|2024-08-27 18:00:00|17.71|17.71|17.76|17.76|17.76|17.76|17.71|17.71|0
1724781900000|2024-08-27 18:05:00|17.77|17.77|17.76|17.76|17.81|17.81|17.75|17.75|0
1724782200000|2024-08-27 18:10:00|17.77|17.77|17.79|17.79|17.8|17.8|17.76|17.76|0
1724782500000|2024-08-27 18:15:00|17.8|17.8|17.85|17.85|17.85|17.85|17.8|17.8|0
1724782800000|2024-08-27 18:20:00|17.84|17.84|17.93|17.93|17.94|17.94|17.84|17.84|0
1724783100000|2024-08-27 18:25:00|17.94|17.94|17.95|17.95|17.98|17.98|17.93|17.93|0
1724783400000|2024-08-27 18:30:00|17.96|17.96|17.94|17.94|17.97|17.97|17.94|17.94|0
1724783700000|2024-08-27 18:35:00|17.95|17.95|17.97|17.97|17.98|17.98|17.93|17.93|0
1724784000000|2024-08-27 18:40:00|17.96|17.96|17.99|17.99|17.99|17.99|17.95|17.95|0
1724784300000|2024-08-27 18:45:00|17.98|17.98|17.94|17.94|17.99|17.99|17.92|17.92|0
1724784600000|2024-08-27 18:50:00|17.93|17.93|17.95|17.95|17.95|17.95|17.91|17.91|0
1724784900000|2024-08-27 18:55:00|17.94|17.94|17.93|17.93|17.96|17.96|17.93|17.93|0
1724785200000|2024-08-27 19:00:00|17.94|17.94|17.9|17.9|17.94|17.94|17.89|17.89|0
1724785500000|2024-08-27 19:05:00|17.91|17.91|17.91|17.91|17.92|17.92|17.89|17.89|0
1724785800000|2024-08-27 19:10:00|17.93|17.93|17.93|17.93|17.93|17.93|17.92|17.92|0
1724786100000|2024-08-27 19:15:00|17.94|17.94|17.89|17.89|17.94|17.94|17.88|17.88|0
1724786400000|2024-08-27 19:20:00|17.88|17.88|17.9|17.9|17.9|17.9|17.87|17.87|0
1724786700000|2024-08-27 19:25:00|17.91|17.91|17.91|17.91|17.93|17.93|17.91|17.91|0
1724787000000|2024-08-27 19:30:00|17.9|17.9|17.9|17.9|17.92|17.92|17.9|17.9|0
1724787300000|2024-08-27 19:35:00|17.89|17.89|17.91|17.91|17.92|17.92|17.89|17.89|0
1724787600000|2024-08-27 19:40:00|17.92|17.92|17.91|17.91|17.93|17.93|17.91|17.91|0
1724787900000|2024-08-27 19:45:00|17.92|17.92|17.9|17.9|17.94|17.94|17.9|17.9|0
1724788200000|2024-08-27 19:50:00|17.89|17.89|17.89|17.89|17.9|17.9|17.85|17.85|0
1724788500000|2024-08-27 19:55:00|17.9|17.9|17.85|17.85|17.9|17.9|17.84|17.84|0
1724788800000|2024-08-27 20:00:00|17.84|17.84|17.83|17.83|17.84|17.84|17.83|17.83|0
1724789100000|2024-08-27 20:05:00|17.84|17.84|17.84|17.84|17.84|17.84|17.79|17.79|0
1724789400000|2024-08-27 20:10:00|17.83|17.83|17.84|17.84|17.84|17.84|17.83|17.83|0
1724790300000|2024-08-27 20:25:00|17.85|17.85|17.85|17.85|17.85|17.85|17.85|17.85|0
1724791200000|2024-08-27 20:40:00|17.84|17.84|17.84|17.84|17.84|17.84|17.84|17.84|0
1724791800000|2024-08-27 20:50:00|17.85|17.85|17.85|17.85|17.85|17.85|17.85|17.85|0
1724792100000|2024-08-27 20:55:00|17.86|17.86|17.92|17.92|17.92|17.92|17.84|17.84|0
1724793000000|2024-08-27 21:10:00|17.88|17.88|17.88|17.88|17.88|17.88|17.88|17.88|0
1724793300000|2024-08-27 21:15:00|17.86|17.86|17.86|17.86|17.86|17.86|17.86|17.86|0
1724793900000|2024-08-27 21:25:00|17.87|17.87|17.87|17.87|17.87|17.87|17.87|17.87|0
1724794200000|2024-08-27 21:30:00|17.85|17.85|17.85|17.85|17.86|17.86|17.85|17.85|0
1724795100000|2024-08-27 21:45:00|17.83|17.83|17.83|17.83|17.83|17.83|17.83|17.83|0
1724795400000|2024-08-27 21:50:00|17.81|17.81|17.78|17.78|17.81|17.81|17.78|17.78|0
1724795700000|2024-08-27 21:55:00|17.79|17.79|17.8|17.8|17.8|17.8|17.79|17.79|0
1724796000000|2024-08-27 22:00:00|17.79|17.79|17.77|17.77|17.8|17.8|17.77|17.77|0
1724796300000|2024-08-27 22:05:00|17.76|17.76|17.78|17.78|17.79|17.79|17.76|17.76|0
1724796600000|2024-08-27 22:10:00|17.76|17.76|17.72|17.72|17.76|17.76|17.67|17.67|0
1724796900000|2024-08-27 22:15:00|17.7|17.7|17.61|17.61|17.7|17.7|17.61|17.61|0
1724797200000|2024-08-27 22:20:00|17.65|17.65|17.53|17.53|17.66|17.66|17.53|17.53|0
1724797500000|2024-08-27 22:25:00|17.5|17.5|17.61|17.61|17.61|17.61|17.5|17.5|0
1724797800000|2024-08-27 22:30:00|17.55|17.55|17.55|17.55|17.55|17.55|17.55|17.55|0
1724798400000|2024-08-27 22:40:00|17.62|17.62|17.55|17.55|17.62|17.62|17.55|17.55|0
1724798700000|2024-08-27 22:45:00|17.62|17.62|17.62|17.62|17.62|17.62|17.62|17.62|0
1724799000000|2024-08-27 22:50:00|17.6|17.6|17.55|17.55|17.6|17.6|17.55|17.55|0
1724799300000|2024-08-27 22:55:00|17.61|17.61|17.55|17.55|17.62|17.62|17.55|17.55|0
1724799600000|2024-08-27 23:00:00|17.54|17.54|17.55|17.55|17.55|17.55|17.54|17.54|0
1724799900000|2024-08-27 23:05:00|17.59|17.59|17.58|17.58|17.59|17.59|17.58|17.58|0
1724800500000|2024-08-27 23:15:00|17.59|17.59|17.59|17.59|17.59|17.59|17.57|17.57|0
1724800800000|2024-08-27 23:20:00|17.63|17.63|17.65|17.65|17.65|17.65|17.59|17.59|0
1724801100000|2024-08-27 23:25:00|17.64|17.64|17.65|17.65|17.65|17.65|17.64|17.64|0
1724801400000|2024-08-27 23:30:00|17.66|17.66|17.67|17.67|17.67|17.67|17.66|17.66|0
1724801700000|2024-08-27 23:35:00|17.64|17.64|17.66|17.66|17.67|17.67|17.64|17.64|0
1724802000000|2024-08-27 23:40:00|17.67|17.67|17.67|17.67|17.67|17.67|17.67|17.67|0
1724802300000|2024-08-27 23:45:00|17.65|17.65|17.66|17.66|17.66|17.66|17.64|17.64|0
1724802900000|2024-08-27 23:55:00|17.67|17.67|17.65|17.65|17.67|17.67|17.65|17.65|0
1724832000000|2024-08-28 08:00:00|17.72|17.72|17.65|17.65|17.72|17.72|17.64|17.64|0
1724832300000|2024-08-28 08:05:00|17.69|17.69|17.69|17.69|17.69|17.69|17.69|17.69|0
1724833200000|2024-08-28 08:20:00|17.66|17.66|17.67|17.67|17.67|17.67|17.66|17.66|0
1724833500000|2024-08-28 08:25:00|17.68|17.68|17.67|17.67|17.68|17.68|17.67|17.67|0
1724833800000|2024-08-28 08:30:00|17.66|17.66|17.67|17.67|17.68|17.68|17.66|17.66|0
1724834700000|2024-08-28 08:45:00|17.68|17.68|17.69|17.69|17.69|17.69|17.68|17.68|0
1724835000000|2024-08-28 08:50:00|17.7|17.7|17.7|17.7|17.7|17.7|17.7|17.7|0
1724835600000|2024-08-28 09:00:00|17.68|17.68|17.67|17.67|17.68|17.68|17.67|17.67|0
1724836200000|2024-08-28 09:10:00|17.65|17.65|17.67|17.67|17.67|17.67|17.65|17.65|0
1724836800000|2024-08-28 09:20:00|17.65|17.65|17.67|17.67|17.67|17.67|17.65|17.65|0
1724838900000|2024-08-28 09:55:00|17.69|17.69|17.73|17.73|17.73|17.73|17.69|17.69|0
1724839200000|2024-08-28 10:00:00|17.7|17.7|17.71|17.71|17.71|17.71|17.69|17.69|0
1724839500000|2024-08-28 10:05:00|17.7|17.7|17.7|17.7|17.7|17.7|17.7|17.7|0
1724841300000|2024-08-28 10:35:00|17.71|17.71|17.71|17.71|17.71|17.71|17.71|17.71|0
1724841600000|2024-08-28 10:40:00|17.72|17.72|17.72|17.72|17.72|17.72|17.72|17.72|0
1724842200000|2024-08-28 10:50:00|17.7|17.7|17.7|17.7|17.7|17.7|17.7|17.7|0
1724842800000|2024-08-28 11:00:00|17.71|17.71|17.72|17.72|17.72|17.72|17.71|17.71|0
1724843100000|2024-08-28 11:05:00|17.7|17.7|17.68|17.68|17.7|17.7|17.68|17.68|0
1724843400000|2024-08-28 11:10:00|17.7|17.7|17.7|17.7|17.7|17.7|17.7|17.7|0
1724844000000|2024-08-28 11:20:00|17.72|17.72|17.72|17.72|17.72|17.72|17.72|17.72|0
1724844300000|2024-08-28 11:25:00|17.74|17.74|17.74|17.74|17.74|17.74|17.74|17.74|0
1724844600000|2024-08-28 11:30:00|17.72|17.72|17.74|17.74|17.74|17.74|17.72|17.72|0
1724844900000|2024-08-28 11:35:00|17.73|17.73|17.73|17.73|17.73|17.73|17.73|17.73|0
1724845200000|2024-08-28 11:40:00|17.72|17.72|17.72|17.72|17.72|17.72|17.72|17.72|0
1724845500000|2024-08-28 11:45:00|17.73|17.73|17.73|17.73|17.73|17.73|17.73|17.73|0
1724845800000|2024-08-28 11:50:00|17.72|17.72|17.72|17.72|17.72|17.72|17.72|17.72|0
1724846100000|2024-08-28 11:55:00|17.69|17.69|17.69|17.69|17.69|17.69|17.69|17.69|0
1724846700000|2024-08-28 12:05:00|17.68|17.68|17.71|17.71|17.72|17.72|17.68|17.68|0
1724847000000|2024-08-28 12:10:00|17.68|17.68|17.68|17.68|17.68|17.68|17.68|17.68|0
1724847300000|2024-08-28 12:15:00|17.71|17.71|17.68|17.68|17.72|17.72|17.68|17.68|0
1724847600000|2024-08-28 12:20:00|17.67|17.67|17.71|17.71|17.71|17.71|17.67|17.67|0
1724847900000|2024-08-28 12:25:00|17.72|17.72|17.72|17.72|17.72|17.72|17.71|17.71|0
1724848500000|2024-08-28 12:35:00|17.74|17.74|17.73|17.73|17.74|17.74|17.73|17.73|0
1724849400000|2024-08-28 12:50:00|17.72|17.72|17.72|17.72|17.72|17.72|17.72|17.72|0
1724850000000|2024-08-28 13:00:00|17.73|17.73|17.73|17.73|17.73|17.73|17.73|17.73|0
1724850300000|2024-08-28 13:05:00|17.69|17.69|17.7|17.7|17.7|17.7|17.69|17.69|0
1724850600000|2024-08-28 13:10:00|17.69|17.69|17.7|17.7|17.7|17.7|17.69|17.69|0
1724850900000|2024-08-28 13:15:00|17.68|17.68|17.69|17.69|17.69|17.69|17.66|17.66|0
1724851200000|2024-08-28 13:20:00|17.67|17.67|17.66|17.66|17.67|17.67|17.66|17.66|0
1724851500000|2024-08-28 13:25:00|17.69|17.69|17.72|17.72|17.72|17.72|17.69|17.69|0
1724851800000|2024-08-28 13:30:00|17.67|17.67|17.64|17.64|17.71|17.71|17.6|17.6|0
1724852100000|2024-08-28 13:35:00|17.63|17.63|17.55|17.55|17.66|17.66|17.54|17.54|0
1724852400000|2024-08-28 13:40:00|17.54|17.54|17.44|17.44|17.56|17.56|17.43|17.43|0
1724852700000|2024-08-28 13:45:00|17.45|17.45|17.42|17.42|17.49|17.49|17.4|17.4|0
1724853000000|2024-08-28 13:50:00|17.41|17.41|17.4|17.4|17.43|17.43|17.37|17.37|0
1724853300000|2024-08-28 13:55:00|17.39|17.39|17.23|17.23|17.39|17.39|17.22|17.22|0
1724853600000|2024-08-28 14:00:00|17.21|17.21|17.22|17.22|17.23|17.23|17.14|17.14|0
1724853900000|2024-08-28 14:05:00|17.23|17.23|17.26|17.26|17.27|17.27|17.21|17.21|0
1724854200000|2024-08-28 14:10:00|17.25|17.25|17.25|17.25|17.27|17.27|17.22|17.22|0
1724854500000|2024-08-28 14:15:00|17.24|17.24|17.28|17.28|17.32|17.32|17.24|17.24|0
1724854800000|2024-08-28 14:20:00|17.29|17.29|17.26|17.26|17.29|17.29|17.22|17.22|0
1724855100000|2024-08-28 14:25:00|17.25|17.25|17.21|17.21|17.27|17.27|17.19|17.19|0
1724855400000|2024-08-28 14:30:00|17.22|17.22|17.15|17.15|17.24|17.24|17.15|17.15|0
1724855700000|2024-08-28 14:35:00|17.16|17.16|17.22|17.22|17.22|17.22|17.14|17.14|0
1724856000000|2024-08-28 14:40:00|17.2|17.2|17.15|17.15|17.24|17.24|17.15|17.15|0
1724856300000|2024-08-28 14:45:00|17.14|17.14|17.05|17.05|17.15|17.15|17.04|17.04|0
1724856600000|2024-08-28 14:50:00|17.04|17.04|17.06|17.06|17.06|17.06|16.99|16.99|0
1724856900000|2024-08-28 14:55:00|17.07|17.07|16.98|16.98|17.07|17.07|16.97|16.97|0
1724857200000|2024-08-28 15:00:00|16.97|16.97|16.93|16.93|16.97|16.97|16.9|16.9|0
1724857500000|2024-08-28 15:05:00|16.92|16.92|16.99|16.99|17|17|16.92|16.92|0
1724857800000|2024-08-28 15:10:00|16.97|16.97|16.87|16.87|16.97|16.97|16.87|16.87|0
1724858100000|2024-08-28 15:15:00|16.86|16.86|16.85|16.85|16.91|16.91|16.84|16.84|0
1724858400000|2024-08-28 15:20:00|16.86|16.86|16.89|16.89|16.91|16.91|16.85|16.85|0
1724858700000|2024-08-28 15:25:00|16.9|16.9|16.92|16.92|16.92|16.92|16.86|16.86|0
1724859000000|2024-08-28 15:30:00|16.91|16.91|16.92|16.92|16.93|16.93|16.88|16.88|0
1724859300000|2024-08-28 15:35:00|16.91|16.91|16.99|16.99|17|17|16.9|16.9|0
1724859600000|2024-08-28 15:40:00|16.98|16.98|16.96|16.96|16.99|16.99|16.93|16.93|0
1724859900000|2024-08-28 15:45:00|16.97|16.97|16.98|16.98|16.98|16.98|16.95|16.95|0
1724860200000|2024-08-28 15:50:00|16.99|16.99|17.04|17.04|17.04|17.04|16.99|16.99|0
1724860500000|2024-08-28 15:55:00|17.05|17.05|17.06|17.06|17.07|17.07|17.03|17.03|0
1724860800000|2024-08-28 16:00:00|17.05|17.05|16.99|16.99|17.05|17.05|16.99|16.99|0
1724861100000|2024-08-28 16:05:00|16.98|16.98|16.98|16.98|16.99|16.99|16.97|16.97|0
1724861400000|2024-08-28 16:10:00|16.97|16.97|16.97|16.97|16.99|16.99|16.95|16.95|0
1724861700000|2024-08-28 16:15:00|16.96|16.96|16.94|16.94|16.96|16.96|16.94|16.94|0
1724862000000|2024-08-28 16:20:00|16.93|16.93|16.88|16.88|16.93|16.93|16.87|16.87|0
1724862300000|2024-08-28 16:25:00|16.87|16.87|16.91|16.91|16.91|16.91|16.87|16.87|0
1724862600000|2024-08-28 16:30:00|16.92|16.92|16.95|16.95|16.97|16.97|16.91|16.91|0
1724862900000|2024-08-28 16:35:00|16.94|16.94|16.94|16.94|16.96|16.96|16.93|16.93|0
1724863200000|2024-08-28 16:40:00|16.95|16.95|16.94|16.94|16.96|16.96|16.94|16.94|0
1724863500000|2024-08-28 16:45:00|16.93|16.93|16.92|16.92|16.94|16.94|16.91|16.91|0
1724863800000|2024-08-28 16:50:00|16.91|16.91|16.95|16.95|16.96|16.96|16.91|16.91|0
1724864100000|2024-08-28 16:55:00|16.96|16.96|16.97|16.97|16.97|16.97|16.95|16.95|0
1724864400000|2024-08-28 17:00:00|16.96|16.96|16.94|16.94|16.97|16.97|16.93|16.93|0
1724864700000|2024-08-28 17:05:00|16.93|16.93|16.94|16.94|16.94|16.94|16.91|16.91|0
1724865000000|2024-08-28 17:10:00|16.93|16.93|16.89|16.89|16.93|16.93|16.89|16.89|0
1724865300000|2024-08-28 17:15:00|16.9|16.9|16.9|16.9|16.91|16.91|16.87|16.87|0
1724865600000|2024-08-28 17:20:00|16.91|16.91|16.88|16.88|16.91|16.91|16.88|16.88|0
1724865900000|2024-08-28 17:25:00|16.9|16.9|16.91|16.91|16.94|16.94|16.89|16.89|0
1724866200000|2024-08-28 17:30:00|16.9|16.9|16.93|16.93|16.93|16.93|16.88|16.88|0
1724866500000|2024-08-28 17:35:00|16.94|16.94|16.86|16.86|16.94|16.94|16.86|16.86|0
1724866800000|2024-08-28 17:40:00|16.87|16.87|16.83|16.83|16.88|16.88|16.82|16.82|0
1724867100000|2024-08-28 17:45:00|16.82|16.82|16.82|16.82|16.83|16.83|16.81|16.81|0
1724867400000|2024-08-28 17:50:00|16.83|16.83|16.78|16.78|16.84|16.84|16.78|16.78|0
1724867700000|2024-08-28 17:55:00|16.79|16.79|16.74|16.74|16.79|16.79|16.73|16.73|0
1724868000000|2024-08-28 18:00:00|16.73|16.73|16.74|16.74|16.75|16.75|16.71|16.71|0
1724868300000|2024-08-28 18:05:00|16.75|16.75|16.79|16.79|16.79|16.79|16.75|16.75|0
1724868600000|2024-08-28 18:10:00|16.78|16.78|16.78|16.78|16.78|16.78|16.77|16.77|0
1724868900000|2024-08-28 18:15:00|16.76|16.76|16.78|16.78|16.78|16.78|16.75|16.75|0
1724869200000|2024-08-28 18:20:00|16.79|16.79|16.81|16.81|16.82|16.82|16.79|16.79|0
1724869500000|2024-08-28 18:25:00|16.8|16.8|16.76|16.76|16.81|16.81|16.76|16.76|0
1724869800000|2024-08-28 18:30:00|16.77|16.77|16.78|16.78|16.79|16.79|16.77|16.77|0
1724870100000|2024-08-28 18:35:00|16.79|16.79|16.78|16.78|16.8|16.8|16.78|16.78|0
1724870400000|2024-08-28 18:40:00|16.79|16.79|16.78|16.78|16.8|16.8|16.77|16.77|0
1724870700000|2024-08-28 18:45:00|16.77|16.77|16.78|16.78|16.79|16.79|16.77|16.77|0
1724871000000|2024-08-28 18:50:00|16.79|16.79|16.89|16.89|16.89|16.89|16.79|16.79|0
1724871300000|2024-08-28 18:55:00|16.88|16.88|16.94|16.94|16.95|16.95|16.88|16.88|0
1724871600000|2024-08-28 19:00:00|16.93|16.93|16.97|16.97|16.97|16.97|16.93|16.93|0
1724871900000|2024-08-28 19:05:00|16.96|16.96|16.91|16.91|16.96|16.96|16.88|16.88|0
1724872200000|2024-08-28 19:10:00|16.92|16.92|16.93|16.93|16.93|16.93|16.89|16.89|0
1724872500000|2024-08-28 19:15:00|16.94|16.94|16.96|16.96|16.96|16.96|16.92|16.92|0
1724872800000|2024-08-28 19:20:00|16.97|16.97|16.95|16.95|16.97|16.97|16.94|16.94|0
1724873100000|2024-08-28 19:25:00|16.96|16.96|16.96|16.96|16.97|16.97|16.95|16.95|0
1724873400000|2024-08-28 19:30:00|16.97|16.97|16.94|16.94|16.97|16.97|16.94|16.94|0
1724873700000|2024-08-28 19:35:00|16.95|16.95|16.98|16.98|16.99|16.99|16.95|16.95|0
1724874000000|2024-08-28 19:40:00|16.99|16.99|17|17|17.01|17.01|16.99|16.99|0
1724874300000|2024-08-28 19:45:00|17.01|17.01|16.98|16.98|17.02|17.02|16.98|16.98|0
1724874600000|2024-08-28 19:50:00|16.97|16.97|17.02|17.02|17.02|17.02|16.97|16.97|0
1724874900000|2024-08-28 19:55:00|17.01|17.01|16.97|16.97|17.01|17.01|16.96|16.96|0
1724875200000|2024-08-28 20:00:00|16.98|16.98|17.01|17.01|17.01|17.01|16.98|16.98|0
1724875500000|2024-08-28 20:05:00|16.99|16.99|16.98|16.98|17.01|17.01|16.98|16.98|0
1724875800000|2024-08-28 20:10:00|16.96|16.96|16.96|16.96|16.96|16.96|16.96|16.96|0
1724876100000|2024-08-28 20:15:00|16.94|16.94|16.99|16.99|16.99|16.99|16.94|16.94|0
1724876400000|2024-08-28 20:20:00|17|17|16.95|16.95|17|17|16.95|16.95|0
1724876700000|2024-08-28 20:25:00|16.92|16.92|16.92|16.92|16.92|16.92|16.83|16.83|0
1724877000000|2024-08-28 20:30:00|16.9|16.9|16.88|16.88|16.9|16.9|16.88|16.88|0
1724877300000|2024-08-28 20:35:00|16.91|16.91|16.88|16.88|16.92|16.92|16.88|16.88|0
1724877600000|2024-08-28 20:40:00|16.87|16.87|16.87|16.87|16.88|16.88|16.87|16.87|0
1724877900000|2024-08-28 20:45:00|16.88|16.88|16.86|16.86|16.88|16.88|16.85|16.85|0
1724878200000|2024-08-28 20:50:00|16.84|16.84|16.85|16.85|16.86|16.86|16.84|16.84|0
1724878500000|2024-08-28 20:55:00|16.83|16.83|16.86|16.86|16.86|16.86|16.83|16.83|0
1724878800000|2024-08-28 21:00:00|16.93|16.93|16.92|16.92|16.93|16.93|16.92|16.92|0
1724879100000|2024-08-28 21:05:00|16.9|16.9|16.88|16.88|16.9|16.9|16.88|16.88|0
1724879400000|2024-08-28 21:10:00|16.86|16.86|16.86|16.86|16.88|16.88|16.86|16.86|0
1724879700000|2024-08-28 21:15:00|16.85|16.85|16.85|16.85|16.87|16.87|16.84|16.84|0
1724880000000|2024-08-28 21:20:00|16.76|16.76|16.76|16.76|16.76|16.76|16.76|16.76|0
1724880300000|2024-08-28 21:25:00|16.81|16.81|16.79|16.79|16.81|16.81|16.76|16.76|0
1724880600000|2024-08-28 21:30:00|16.8|16.8|16.8|16.8|16.8|16.8|16.8|16.8|0
1724880900000|2024-08-28 21:35:00|16.81|16.81|16.81|16.81|16.81|16.81|16.81|16.81|0
1724881200000|2024-08-28 21:40:00|16.76|16.76|16.81|16.81|16.81|16.81|16.76|16.76|0
1724881500000|2024-08-28 21:45:00|16.77|16.77|16.87|16.87|16.87|16.87|16.77|16.77|0
1724881800000|2024-08-28 21:50:00|16.78|16.78|16.86|16.86|16.86|16.86|16.78|16.78|0
1724882100000|2024-08-28 21:55:00|16.78|16.78|16.76|16.76|16.81|16.81|16.76|16.76|0
1724882400000|2024-08-28 22:00:00|16.75|16.75|16.75|16.75|16.76|16.76|16.75|16.75|0
1724882700000|2024-08-28 22:05:00|16.77|16.77|16.76|16.76|16.77|16.77|16.75|16.75|0
1724883000000|2024-08-28 22:10:00|16.75|16.75|16.77|16.77|16.77|16.77|16.75|16.75|0
1724883300000|2024-08-28 22:15:00|16.75|16.75|16.76|16.76|16.78|16.78|16.75|16.75|0
1724883600000|2024-08-28 22:20:00|16.77|16.77|16.83|16.83|16.83|16.83|16.77|16.77|0
1724884200000|2024-08-28 22:30:00|16.87|16.87|16.8|16.8|16.87|16.87|16.76|16.76|0
1724884500000|2024-08-28 22:35:00|16.79|16.79|16.76|16.76|16.79|16.79|16.76|16.76|0
1724884800000|2024-08-28 22:40:00|16.78|16.78|16.77|16.77|16.78|16.78|16.77|16.77|0
1724885100000|2024-08-28 22:45:00|16.78|16.78|16.76|16.76|16.78|16.78|16.76|16.76|0
1724885400000|2024-08-28 22:50:00|16.77|16.77|16.77|16.77|16.84|16.84|16.77|16.77|0
1724885700000|2024-08-28 22:55:00|16.83|16.83|16.8|16.8|16.84|16.84|16.8|16.8|0
1724886000000|2024-08-28 23:00:00|16.77|16.77|16.76|16.76|16.77|16.77|16.76|16.76|0
1724886600000|2024-08-28 23:10:00|16.8|16.8|16.8|16.8|16.8|16.8|16.8|16.8|0
1724886900000|2024-08-28 23:15:00|16.76|16.76|16.76|16.76|16.76|16.76|16.76|16.76|0
1724887200000|2024-08-28 23:20:00|16.84|16.84|16.75|16.75|16.84|16.84|16.75|16.75|0
1724887500000|2024-08-28 23:25:00|16.83|16.83|16.83|16.83|16.85|16.85|16.76|16.76|0
1724887800000|2024-08-28 23:30:00|16.82|16.82|16.82|16.82|16.82|16.82|16.82|16.82|0
1724888100000|2024-08-28 23:35:00|16.83|16.83|16.83|16.83|16.83|16.83|16.83|16.83|0
1724888400000|2024-08-28 23:40:00|16.81|16.81|16.81|16.81|16.81|16.81|16.81|16.81|0
1724888700000|2024-08-28 23:45:00|16.83|16.83|16.81|16.81|16.83|16.83|16.81|16.81|0
1724889000000|2024-08-28 23:50:00|16.76|16.76|16.75|16.75|16.76|16.76|16.75|16.75|0
1724889300000|2024-08-28 23:55:00|16.76|16.76|16.76|16.76|16.76|16.76|16.74|16.74|0
1724918400000|2024-08-29 08:00:00|16.98|16.98|17.02|17.02|17.04|17.04|16.95|16.95|0
1724918700000|2024-08-29 08:05:00|17.01|17.01|17.04|17.04|17.05|17.05|17.01|17.01|0
1724919000000|2024-08-29 08:10:00|17.03|17.03|17.04|17.04|17.04|17.04|17.02|17.02|0
1724919600000|2024-08-29 08:20:00|17.02|17.02|17.03|17.03|17.03|17.03|17.01|17.01|0
1724919900000|2024-08-29 08:25:00|17.04|17.04|17.03|17.03|17.04|17.04|17.01|17.01|0
1724920200000|2024-08-29 08:30:00|17.04|17.04|17.04|17.04|17.04|17.04|17.04|17.04|0
1724920500000|2024-08-29 08:35:00|17.01|17.01|17.01|17.01|17.01|17.01|17.01|17.01|0
1724920800000|2024-08-29 08:40:00|17.04|17.04|17.04|17.04|17.04|17.04|17.04|17.04|0
1724922000000|2024-08-29 09:00:00|17.03|17.03|17.03|17.03|17.03|17.03|17.03|17.03|0
1724922600000|2024-08-29 09:10:00|17.04|17.04|17.05|17.05|17.05|17.05|17.04|17.04|0
1724923200000|2024-08-29 09:20:00|17.08|17.08|17.08|17.08|17.08|17.08|17.08|17.08|0
1724923500000|2024-08-29 09:25:00|17.06|17.06|17.08|17.08|17.08|17.08|17.06|17.06|0
1724924100000|2024-08-29 09:35:00|17.06|17.06|17.06|17.06|17.06|17.06|17.06|17.06|0
1724924400000|2024-08-29 09:40:00|17.07|17.07|17.07|17.07|17.07|17.07|17.07|17.07|0
1724924700000|2024-08-29 09:45:00|17.08|17.08|17.08|17.08|17.08|17.08|17.08|17.08|0
1724925000000|2024-08-29 09:50:00|17.07|17.07|17.08|17.08|17.08|17.08|17.07|17.07|0
1724925300000|2024-08-29 09:55:00|17.07|17.07|17.08|17.08|17.08|17.08|17.07|17.07|0
1724925600000|2024-08-29 10:00:00|17.06|17.06|17.06|17.06|17.06|17.06|17.06|17.06|0
1724925900000|2024-08-29 10:05:00|17.08|17.08|17.08|17.08|17.08|17.08|17.08|17.08|0
1724926500000|2024-08-29 10:15:00|17.06|17.06|17.06|17.06|17.06|17.06|17.06|17.06|0
1724927100000|2024-08-29 10:25:00|17.09|17.09|17.09|17.09|17.09|17.09|17.09|17.09|0
1724927700000|2024-08-29 10:35:00|17.08|17.08|17.08|17.08|17.08|17.08|17.08|17.08|0
1724928000000|2024-08-29 10:40:00|17.1|17.1|17.1|17.1|17.1|17.1|17.1|17.1|0
1724928600000|2024-08-29 10:50:00|17.09|17.09|17.22|17.22|17.32|17.32|17.09|17.09|0
1724928900000|2024-08-29 10:55:00|17.21|17.21|17.22|17.22|17.25|17.25|17.18|17.18|0
1724929200000|2024-08-29 11:00:00|17.2|17.2|17.18|17.18|17.2|17.2|17.15|17.15|0
1724929500000|2024-08-29 11:05:00|17.14|17.14|17.16|17.16|17.16|17.16|17.13|17.13|0
1724929800000|2024-08-29 11:10:00|17.13|17.13|17.13|17.13|17.13|17.13|17.13|17.13|0
1724930400000|2024-08-29 11:20:00|17.14|17.14|17.15|17.15|17.15|17.15|17.14|17.14|0
1724931900000|2024-08-29 11:45:00|17.11|17.11|17.06|17.06|17.11|17.11|17.06|17.06|0
1724932200000|2024-08-29 11:50:00|17.11|17.11|17.07|17.07|17.11|17.11|17.07|17.07|0
1724932500000|2024-08-29 11:55:00|17.06|17.06|17.06|17.06|17.06|17.06|17.06|17.06|0
1724932800000|2024-08-29 12:00:00|17.11|17.11|17.08|17.08|17.11|17.11|16.99|16.99|0
1724933100000|2024-08-29 12:05:00|17.07|17.07|17.1|17.1|17.1|17.1|17.07|17.07|0
1724933400000|2024-08-29 12:10:00|17.06|17.06|17.06|17.06|17.06|17.06|17.06|17.06|0
1724934000000|2024-08-29 12:20:00|17.08|17.08|17.08|17.08|17.08|17.08|17.08|17.08|0
1724934600000|2024-08-29 12:30:00|17.11|17.11|17.17|17.17|17.17|17.17|17.11|17.11|0
1724934900000|2024-08-29 12:35:00|17.16|17.16|17.16|17.16|17.16|17.16|17.16|17.16|0
1724935200000|2024-08-29 12:40:00|17.17|17.17|17.18|17.18|17.18|17.18|17.16|17.16|0
1724935500000|2024-08-29 12:45:00|17.2|17.2|17.2|17.2|17.2|17.2|17.2|17.2|0
1724935800000|2024-08-29 12:50:00|17.18|17.18|17.2|17.2|17.2|17.2|17.18|17.18|0
1724936100000|2024-08-29 12:55:00|17.21|17.21|17.2|17.2|17.21|17.21|17.2|17.2|0
1724936400000|2024-08-29 13:00:00|17.22|17.22|17.18|17.18|17.22|17.22|17.18|17.18|0
1724936700000|2024-08-29 13:05:00|17.22|17.22|17.22|17.22|17.22|17.22|17.22|17.22|0
1724937000000|2024-08-29 13:10:00|17.18|17.18|17.22|17.22|17.22|17.22|17.18|17.18|0
1724937600000|2024-08-29 13:20:00|17.18|17.18|17.2|17.2|17.21|17.21|17.18|17.18|0
1724937900000|2024-08-29 13:25:00|17.16|17.16|17.02|17.02|17.17|17.17|16.96|16.96|0
1724938200000|2024-08-29 13:30:00|17.1|17.1|17.09|17.09|17.17|17.17|17.04|17.04|0
1724938500000|2024-08-29 13:35:00|17.14|17.14|17.12|17.12|17.18|17.18|17.08|17.08|0
1724938800000|2024-08-29 13:40:00|17.13|17.13|17.13|17.13|17.2|17.2|17.09|17.09|0
1724939100000|2024-08-29 13:45:00|17.14|17.14|17.19|17.19|17.22|17.22|17.11|17.11|0
1724939400000|2024-08-29 13:50:00|17.15|17.15|17.14|17.14|17.16|17.16|17.08|17.08|0
1724939700000|2024-08-29 13:55:00|17.15|17.15|17.19|17.19|17.2|17.2|17.14|17.14|0
1724940000000|2024-08-29 14:00:00|17.18|17.18|17.16|17.16|17.24|17.24|17.15|17.15|0
1724940300000|2024-08-29 14:05:00|17.17|17.17|17.15|17.15|17.21|17.21|17.15|17.15|0
1724940600000|2024-08-29 14:10:00|17.16|17.16|17.19|17.19|17.2|17.2|17.16|17.16|0
1724940900000|2024-08-29 14:15:00|17.2|17.2|17.11|17.11|17.21|17.21|17.09|17.09|0
1724941200000|2024-08-29 14:20:00|17.1|17.1|17.04|17.04|17.12|17.12|17.02|17.02|0
1724941500000|2024-08-29 14:25:00|17.05|17.05|17.03|17.03|17.09|17.09|17.02|17.02|0
1724941800000|2024-08-29 14:30:00|17.01|17.01|17.06|17.06|17.06|17.06|16.99|16.99|0
1724942100000|2024-08-29 14:35:00|17.07|17.07|17.09|17.09|17.09|17.09|17.06|17.06|0
1724942400000|2024-08-29 14:40:00|17.11|17.11|17.15|17.15|17.2|17.2|17.11|17.11|0
1724942700000|2024-08-29 14:45:00|17.16|17.16|17.23|17.23|17.26|17.26|17.15|17.15|0
1724943000000|2024-08-29 14:50:00|17.22|17.22|17.25|17.25|17.25|17.25|17.18|17.18|0
1724943300000|2024-08-29 14:55:00|17.24|17.24|17.16|17.16|17.24|17.24|17.15|17.15|0
1724943600000|2024-08-29 15:00:00|17.17|17.17|17.16|17.16|17.18|17.18|17.15|17.15|0
1724943900000|2024-08-29 15:05:00|17.17|17.17|17.17|17.17|17.19|17.19|17.15|17.15|0
1724944200000|2024-08-29 15:10:00|17.18|17.18|17.2|17.2|17.2|17.2|17.16|17.16|0
1724944500000|2024-08-29 15:15:00|17.21|17.21|17.18|17.18|17.23|17.23|17.17|17.17|0
1724944800000|2024-08-29 15:20:00|17.17|17.17|17.21|17.21|17.21|17.21|17.14|17.14|0
1724945100000|2024-08-29 15:25:00|17.22|17.22|17.22|17.22|17.24|17.24|17.19|17.19|0
1724945400000|2024-08-29 15:30:00|17.23|17.23|17.24|17.24|17.25|17.25|17.22|17.22|0
1724945700000|2024-08-29 15:35:00|17.23|17.23|17.22|17.22|17.24|17.24|17.21|17.21|0
1724946000000|2024-08-29 15:40:00|17.21|17.21|17.16|17.16|17.21|17.21|17.16|17.16|0
1724946300000|2024-08-29 15:45:00|17.17|17.17|17.22|17.22|17.22|17.22|17.16|17.16|0
1724946600000|2024-08-29 15:50:00|17.21|17.21|17.17|17.17|17.22|17.22|17.17|17.17|0
1724946900000|2024-08-29 15:55:00|17.18|17.18|17.19|17.19|17.2|17.2|17.16|17.16|0
1724947200000|2024-08-29 16:00:00|17.18|17.18|17.19|17.19|17.21|17.21|17.18|17.18|0
1724947500000|2024-08-29 16:05:00|17.2|17.2|17.22|17.22|17.24|17.24|17.2|17.2|0
1724947800000|2024-08-29 16:10:00|17.2|17.2|17.24|17.24|17.24|17.24|17.18|17.18|0
1724948100000|2024-08-29 16:15:00|17.25|17.25|17.22|17.22|17.25|17.25|17.21|17.21|0
1724948400000|2024-08-29 16:20:00|17.24|17.24|17.23|17.23|17.24|17.24|17.22|17.22|0
1724948700000|2024-08-29 16:25:00|17.22|17.22|17.19|17.19|17.22|17.22|17.19|17.19|0
1724949000000|2024-08-29 16:30:00|17.18|17.18|17.16|17.16|17.19|17.19|17.16|17.16|0
1724949300000|2024-08-29 16:35:00|17.17|17.17|17.17|17.17|17.19|17.19|17.16|17.16|0
1724949600000|2024-08-29 16:40:00|17.18|17.18|17.19|17.19|17.2|17.2|17.16|17.16|0
1724949900000|2024-08-29 16:45:00|17.18|17.18|17.18|17.18|17.19|17.19|17.16|17.16|0
1724950200000|2024-08-29 16:50:00|17.17|17.17|17.13|17.13|17.17|17.17|17.11|17.11|0
1724950500000|2024-08-29 16:55:00|17.14|17.14|17.18|17.18|17.2|17.2|17.14|17.14|0
1724950800000|2024-08-29 17:00:00|17.17|17.17|17.13|17.13|17.17|17.17|17.13|17.13|0
1724951100000|2024-08-29 17:05:00|17.14|17.14|17.11|17.11|17.16|17.16|17.11|17.11|0
1724951400000|2024-08-29 17:10:00|17.1|17.1|17.09|17.09|17.1|17.1|17.06|17.06|0
1724951700000|2024-08-29 17:15:00|17.08|17.08|17.15|17.15|17.15|17.15|17.08|17.08|0
1724952000000|2024-08-29 17:20:00|17.16|17.16|17.15|17.15|17.16|17.16|17.14|17.14|0
1724952300000|2024-08-29 17:25:00|17.14|17.14|17.14|17.14|17.16|17.16|17.14|17.14|0
1724952600000|2024-08-29 17:30:00|17.15|17.15|17.15|17.15|17.16|17.16|17.14|17.14|0
1724952900000|2024-08-29 17:35:00|17.16|17.16|17.14|17.14|17.17|17.17|17.14|17.14|0
1724953200000|2024-08-29 17:40:00|17.13|17.13|17.16|17.16|17.16|17.16|17.11|17.11|0
1724953500000|2024-08-29 17:45:00|17.14|17.14|17.09|17.09|17.14|17.14|17.09|17.09|0
1724953800000|2024-08-29 17:50:00|17.1|17.1|17.12|17.12|17.12|17.12|17.09|17.09|0
1724954100000|2024-08-29 17:55:00|17.11|17.11|17.14|17.14|17.15|17.15|17.11|17.11|0
1724954400000|2024-08-29 18:00:00|17.13|17.13|17.13|17.13|17.13|17.13|17.1|17.1|0
1724954700000|2024-08-29 18:05:00|17.11|17.11|17.1|17.1|17.11|17.11|17.09|17.09|0
1724955000000|2024-08-29 18:10:00|17.09|17.09|17.08|17.08|17.09|17.09|17.06|17.06|0
1724955300000|2024-08-29 18:15:00|17.07|17.07|17.04|17.04|17.07|17.07|17.03|17.03|0
1724955600000|2024-08-29 18:20:00|17.03|17.03|17.08|17.08|17.08|17.08|17.02|17.02|0
1724955900000|2024-08-29 18:25:00|17.09|17.09|17.07|17.07|17.12|17.12|17.05|17.05|0
1724956200000|2024-08-29 18:30:00|17.06|17.06|17.08|17.08|17.08|17.08|17.02|17.02|0
1724956500000|2024-08-29 18:35:00|17.07|17.07|17|17|17.09|17.09|16.99|16.99|0
1724956800000|2024-08-29 18:40:00|16.99|16.99|16.92|16.92|17.02|17.02|16.9|16.9|0
1724957100000|2024-08-29 18:45:00|16.91|16.91|16.95|16.95|16.95|16.95|16.88|16.88|0
1724957400000|2024-08-29 18:50:00|16.94|16.94|16.92|16.92|16.94|16.94|16.89|16.89|0
1724957700000|2024-08-29 18:55:00|16.93|16.93|16.88|16.88|16.94|16.94|16.87|16.87|0
1724958000000|2024-08-29 19:00:00|16.87|16.87|16.81|16.81|16.89|16.89|16.81|16.81|0
1724958300000|2024-08-29 19:05:00|16.82|16.82|16.88|16.88|16.88|16.88|16.81|16.81|0
1724958600000|2024-08-29 19:10:00|16.89|16.89|16.84|16.84|16.89|16.89|16.82|16.82|0
1724958900000|2024-08-29 19:15:00|16.85|16.85|16.89|16.89|16.91|16.91|16.85|16.85|0
1724959200000|2024-08-29 19:20:00|16.9|16.9|16.91|16.91|16.91|16.91|16.88|16.88|0
1724959500000|2024-08-29 19:25:00|16.92|16.92|16.93|16.93|16.95|16.95|16.9|16.9|0
1724959800000|2024-08-29 19:30:00|16.92|16.92|16.96|16.96|16.97|16.97|16.92|16.92|0
1724960100000|2024-08-29 19:35:00|16.95|16.95|17.01|17.01|17.03|17.03|16.95|16.95|0
1724960400000|2024-08-29 19:40:00|17|17|16.93|16.93|17|17|16.93|16.93|0
1724960700000|2024-08-29 19:45:00|16.94|16.94|16.91|16.91|16.96|16.96|16.91|16.91|0
1724961000000|2024-08-29 19:50:00|16.92|16.92|16.86|16.86|16.92|16.92|16.86|16.86|0
1724961300000|2024-08-29 19:55:00|16.89|16.89|16.85|16.85|16.89|16.89|16.84|16.84|0
1724961600000|2024-08-29 20:00:00|16.86|16.86|16.86|16.86|16.86|16.86|16.86|16.86|0
1724961900000|2024-08-29 20:05:00|16.88|16.88|16.87|16.87|16.88|16.88|16.87|16.87|0
1724962200000|2024-08-29 20:10:00|16.95|16.95|16.95|16.95|16.95|16.95|16.95|16.95|0
1724962500000|2024-08-29 20:15:00|16.88|16.88|16.87|16.87|16.88|16.88|16.87|16.87|0
1724963100000|2024-08-29 20:25:00|16.86|16.86|16.87|16.87|16.87|16.87|16.86|16.86|0
1724963700000|2024-08-29 20:35:00|16.88|16.88|16.91|16.91|16.91|16.91|16.88|16.88|0
1724964300000|2024-08-29 20:45:00|16.92|16.92|16.92|16.92|16.92|16.92|16.92|16.92|0
1724964900000|2024-08-29 20:55:00|16.89|16.89|16.89|16.89|16.89|16.89|16.89|16.89|0
1724966700000|2024-08-29 21:25:00|16.92|16.92|16.89|16.89|16.92|16.92|16.89|16.89|0
1724967000000|2024-08-29 21:30:00|16.88|16.88|16.88|16.88|16.88|16.88|16.88|16.88|0
1724967300000|2024-08-29 21:35:00|16.92|16.92|16.92|16.92|16.92|16.92|16.92|16.92|0
1724967600000|2024-08-29 21:40:00|16.88|16.88|16.88|16.88|16.88|16.88|16.88|16.88|0
1724968200000|2024-08-29 21:50:00|16.91|16.91|16.88|16.88|16.91|16.91|16.88|16.88|0
1724969100000|2024-08-29 22:05:00|16.87|16.87|16.86|16.86|16.87|16.87|16.86|16.86|0
1724969400000|2024-08-29 22:10:00|16.87|16.87|16.87|16.87|16.87|16.87|16.87|16.87|0
1724970000000|2024-08-29 22:20:00|16.88|16.88|16.88|16.88|16.88|16.88|16.88|16.88|0
1724971200000|2024-08-29 22:40:00|16.91|16.91|16.92|16.92|16.92|16.92|16.91|16.91|0
1724971500000|2024-08-29 22:45:00|16.89|16.89|16.91|16.91|16.92|16.92|16.88|16.88|0
1724971800000|2024-08-29 22:50:00|16.88|16.88|16.88|16.88|16.88|16.88|16.88|16.88|0
1724972100000|2024-08-29 22:55:00|16.87|16.87|16.86|16.86|16.87|16.87|16.86|16.86|0
1724972400000|2024-08-29 23:00:00|16.85|16.85|16.85|16.85|16.85|16.85|16.85|16.85|0
1724973000000|2024-08-29 23:10:00|16.88|16.88|16.88|16.88|16.88|16.88|16.88|16.88|0
1724973600000|2024-08-29 23:20:00|16.91|16.91|16.91|16.91|16.91|16.91|16.91|16.91|0
1724973900000|2024-08-29 23:25:00|16.88|16.88|16.88|16.88|16.88|16.88|16.88|16.88|0
1724974200000|2024-08-29 23:30:00|16.89|16.89|16.91|16.91|16.91|16.91|16.89|16.89|0
1724974500000|2024-08-29 23:35:00|16.89|16.89|16.88|16.88|16.89|16.89|16.88|16.88|0
1724974800000|2024-08-29 23:40:00|16.9|16.9|16.89|16.89|16.91|16.91|16.89|16.89|0
1724975100000|2024-08-29 23:45:00|16.91|16.91|16.91|16.91|16.91|16.91|16.91|16.91|0
1724975700000|2024-08-29 23:55:00|16.89|16.89|16.91|16.91|16.91|16.91|16.89|16.89|0
1725004800000|2024-08-30 08:00:00|16.93|16.93|16.93|16.93|16.93|16.93|16.9|16.9|0
1725005400000|2024-08-30 08:10:00|16.9|16.9|16.93|16.93|16.94|16.94|16.88|16.88|0
1725005700000|2024-08-30 08:15:00|16.89|16.89|16.89|16.89|16.89|16.89|16.89|16.89|0
1725006000000|2024-08-30 08:20:00|16.93|16.93|16.93|16.93|16.93|16.93|16.93|16.93|0
1725006300000|2024-08-30 08:25:00|16.94|16.94|17.01|17.01|17.01|17.01|16.94|16.94|0
1725006600000|2024-08-30 08:30:00|16.95|16.95|16.95|16.95|16.95|16.95|16.95|16.95|0
1725006900000|2024-08-30 08:35:00|17.01|17.01|17.01|17.01|17.01|17.01|17.01|17.01|0
1725007200000|2024-08-30 08:40:00|17|17|17|17|17|17|17|17|0
1725007800000|2024-08-30 08:50:00|17.01|17.01|17.01|17.01|17.01|17.01|17.01|17.01|0
1725008100000|2024-08-30 08:55:00|17.09|17.09|17.09|17.09|17.09|17.09|17.09|17.09|0
1724659200000|2024-08-26 08:00:00|17.76|17.76|17.77|17.77|17.8|17.8|17.76|17.76|0
1724659500000|2024-08-26 08:05:00|17.79|17.79|17.79|17.79|17.81|17.81|17.78|17.78|0
1724659800000|2024-08-26 08:10:00|17.77|17.77|17.8|17.8|17.83|17.83|17.77|17.77|0
1724660100000|2024-08-26 08:15:00|17.78|17.78|17.77|17.77|17.78|17.78|17.77|17.77|0
1724660400000|2024-08-26 08:20:00|17.8|17.8|17.8|17.8|17.8|17.8|17.8|17.8|0
1724661000000|2024-08-26 08:30:00|17.79|17.79|17.79|17.79|17.79|17.79|17.79|17.79|0
1724661300000|2024-08-26 08:35:00|17.77|17.77|17.77|17.77|17.8|17.8|17.77|17.77|0
1724661600000|2024-08-26 08:40:00|17.74|17.74|17.8|17.8|17.8|17.8|17.73|17.73|0
1724662200000|2024-08-26 08:50:00|17.78|17.78|17.78|17.78|17.78|17.78|17.78|17.78|0
1724662500000|2024-08-26 08:55:00|17.77|17.77|17.77|17.77|17.77|17.77|17.77|17.77|0
1724662800000|2024-08-26 09:00:00|17.76|17.76|17.75|17.75|17.77|17.77|17.74|17.74|0
1724663400000|2024-08-26 09:10:00|17.73|17.73|17.73|17.73|17.73|17.73|17.73|17.73|0
1724663700000|2024-08-26 09:15:00|17.74|17.74|17.74|17.74|17.74|17.74|17.74|17.74|0
1724664000000|2024-08-26 09:20:00|17.73|17.73|17.73|17.73|17.73|17.73|17.73|17.73|0
1724664300000|2024-08-26 09:25:00|17.74|17.74|17.74|17.74|17.74|17.74|17.74|17.74|0
1724664900000|2024-08-26 09:35:00|17.73|17.73|17.7|17.7|17.73|17.73|17.7|17.7|0
1724665200000|2024-08-26 09:40:00|17.71|17.71|17.71|17.71|17.71|17.71|17.71|17.71|0
1724665500000|2024-08-26 09:45:00|17.67|17.67|17.69|17.69|17.69|17.69|17.65|17.65|0
1724665800000|2024-08-26 09:50:00|17.68|17.68|17.68|17.68|17.68|17.68|17.68|17.68|0
1724666100000|2024-08-26 09:55:00|17.69|17.69|17.69|17.69|17.69|17.69|17.69|17.69|0
1724666400000|2024-08-26 10:00:00|17.7|17.7|17.7|17.7|17.7|17.7|17.7|17.7|0
1724666700000|2024-08-26 10:05:00|17.71|17.71|17.71|17.71|17.71|17.71|17.71|17.71|0
1724667000000|2024-08-26 10:10:00|17.72|17.72|17.71|17.71|17.72|17.72|17.71|17.71|0
1724667600000|2024-08-26 10:20:00|17.72|17.72|17.72|17.72|17.72|17.72|17.72|17.72|0
1724669100000|2024-08-26 10:45:00|17.78|17.78|17.77|17.77|17.78|17.78|17.77|17.77|0
1724669400000|2024-08-26 10:50:00|17.73|17.73|17.77|17.77|17.77|17.77|17.73|17.73|0
1724670000000|2024-08-26 11:00:00|17.73|17.73|17.74|17.74|17.75|17.75|17.73|17.73|0
1724670300000|2024-08-26 11:05:00|17.75|17.75|17.75|17.75|17.75|17.75|17.75|17.75|0
1724670600000|2024-08-26 11:10:00|17.73|17.73|17.73|17.73|17.73|17.73|17.73|17.73|0
1724670900000|2024-08-26 11:15:00|17.74|17.74|17.73|17.73|17.74|17.74|17.73|17.73|0
1724672700000|2024-08-26 11:45:00|17.72|17.72|17.7|17.7|17.75|17.75|17.7|17.7|0
1724673000000|2024-08-26 11:50:00|17.72|17.72|17.68|17.68|17.72|17.72|17.68|17.68|0
1724673300000|2024-08-26 11:55:00|17.72|17.72|17.68|17.68|17.72|17.72|17.68|17.68|0
1724673900000|2024-08-26 12:05:00|17.7|17.7|17.7|17.7|17.7|17.7|17.7|17.7|0
1724674200000|2024-08-26 12:10:00|17.68|17.68|17.68|17.68|17.68|17.68|17.68|17.68|0
1724674500000|2024-08-26 12:15:00|17.67|17.67|17.67|17.67|17.67|17.67|17.67|17.67|0
1724675100000|2024-08-26 12:25:00|17.68|17.68|17.68|17.68|17.68|17.68|17.68|17.68|0
1724675400000|2024-08-26 12:30:00|17.67|17.67|17.65|17.65|17.69|17.69|17.65|17.65|0
1724675700000|2024-08-26 12:35:00|17.68|17.68|17.66|17.66|17.68|17.68|17.64|17.64|0
1724676000000|2024-08-26 12:40:00|17.63|17.63|17.63|17.63|17.63|17.63|17.63|17.63|0
1724676300000|2024-08-26 12:45:00|17.65|17.65|17.67|17.67|17.67|17.67|17.64|17.64|0
1724676600000|2024-08-26 12:50:00|17.66|17.66|17.58|17.58|17.66|17.66|17.58|17.58|0
1724676900000|2024-08-26 12:55:00|17.59|17.59|17.59|17.59|17.59|17.59|17.59|17.59|0
1724677200000|2024-08-26 13:00:00|17.62|17.62|17.62|17.62|17.62|17.62|17.62|17.62|0
1724677500000|2024-08-26 13:05:00|17.64|17.64|17.62|17.62|17.64|17.64|17.62|17.62|0
1724677800000|2024-08-26 13:10:00|17.63|17.63|17.64|17.64|17.64|17.64|17.63|17.63|0
1724678100000|2024-08-26 13:15:00|17.65|17.65|17.62|17.62|17.65|17.65|17.62|17.62|0
1724678400000|2024-08-26 13:20:00|17.66|17.66|17.66|17.66|17.66|17.66|17.66|17.66|0
1724678700000|2024-08-26 13:25:00|17.6|17.6|17.65|17.65|17.67|17.67|17.59|17.59|0
1724679000000|2024-08-26 13:30:00|17.62|17.62|17.57|17.57|17.68|17.68|17.55|17.55|0
1724679300000|2024-08-26 13:35:00|17.58|17.58|17.59|17.59|17.64|17.64|17.53|17.53|0
1724679600000|2024-08-26 13:40:00|17.57|17.57|17.6|17.6|17.6|17.6|17.5|17.5|0
1724679900000|2024-08-26 13:45:00|17.59|17.59|17.57|17.57|17.61|17.61|17.55|17.55|0
1724680200000|2024-08-26 13:50:00|17.58|17.58|17.57|17.57|17.68|17.68|17.57|17.57|0
1724680500000|2024-08-26 13:55:00|17.59|17.59|17.59|17.59|17.62|17.62|17.57|17.57|0
1724680800000|2024-08-26 14:00:00|17.6|17.6|17.58|17.58|17.62|17.62|17.57|17.57|0
1724681100000|2024-08-26 14:05:00|17.59|17.59|17.55|17.55|17.6|17.6|17.55|17.55|0
1724681400000|2024-08-26 14:10:00|17.56|17.56|17.58|17.58|17.6|17.6|17.52|17.52|0
1724681700000|2024-08-26 14:15:00|17.57|17.57|17.49|17.49|17.57|17.57|17.48|17.48|0
1724682000000|2024-08-26 14:20:00|17.5|17.5|17.49|17.49|17.51|17.51|17.47|17.47|0
1724682300000|2024-08-26 14:25:00|17.51|17.51|17.54|17.54|17.6|17.6|17.51|17.51|0
1724682600000|2024-08-26 14:30:00|17.55|17.55|17.51|17.51|17.57|17.57|17.49|17.49|0
1724682900000|2024-08-26 14:35:00|17.52|17.52|17.42|17.42|17.56|17.56|17.42|17.42|0
1724683200000|2024-08-26 14:40:00|17.41|17.41|17.44|17.44|17.49|17.49|17.38|17.38|0
1724683500000|2024-08-26 14:45:00|17.43|17.43|17.47|17.47|17.5|17.5|17.43|17.43|0
1724683800000|2024-08-26 14:50:00|17.48|17.48|17.52|17.52|17.53|17.53|17.48|17.48|0
1724684100000|2024-08-26 14:55:00|17.51|17.51|17.49|17.49|17.53|17.53|17.49|17.49|0
1724684400000|2024-08-26 15:00:00|17.5|17.5|17.52|17.52|17.54|17.54|17.49|17.49|0
1724684700000|2024-08-26 15:05:00|17.51|17.51|17.5|17.5|17.51|17.51|17.47|17.47|0
1724685000000|2024-08-26 15:10:00|17.51|17.51|17.49|17.49|17.51|17.51|17.47|17.47|0
1724685300000|2024-08-26 15:15:00|17.5|17.5|17.47|17.47|17.5|17.5|17.44|17.44|0
1724685600000|2024-08-26 15:20:00|17.48|17.48|17.52|17.52|17.54|17.54|17.46|17.46|0
1724685900000|2024-08-26 15:25:00|17.51|17.51|17.52|17.52|17.53|17.53|17.49|17.49|0
1724686200000|2024-08-26 15:30:00|17.51|17.51|17.55|17.55|17.55|17.55|17.5|17.5|0
1724686500000|2024-08-26 15:35:00|17.54|17.54|17.54|17.54|17.55|17.55|17.52|17.52|0
1724686800000|2024-08-26 15:40:00|17.55|17.55|17.54|17.54|17.58|17.58|17.54|17.54|0
1724687100000|2024-08-26 15:45:00|17.53|17.53|17.49|17.49|17.53|17.53|17.47|17.47|0
1724687400000|2024-08-26 15:50:00|17.48|17.48|17.5|17.5|17.52|17.52|17.47|17.47|0
1724687700000|2024-08-26 15:55:00|17.48|17.48|17.52|17.52|17.55|17.55|17.48|17.48|0
1724688000000|2024-08-26 16:00:00|17.51|17.51|17.49|17.49|17.51|17.51|17.47|17.47|0
1724688300000|2024-08-26 16:05:00|17.5|17.5|17.47|17.47|17.5|17.5|17.45|17.45|0
1724688600000|2024-08-26 16:10:00|17.48|17.48|17.47|17.47|17.52|17.52|17.47|17.47|0
1724688900000|2024-08-26 16:15:00|17.48|17.48|17.47|17.47|17.49|17.49|17.46|17.46|0
1724689200000|2024-08-26 16:20:00|17.48|17.48|17.52|17.52|17.54|17.54|17.48|17.48|0
1724689500000|2024-08-26 16:25:00|17.53|17.53|17.53|17.53|17.54|17.54|17.52|17.52|0
1724689800000|2024-08-26 16:30:00|17.55|17.55|17.55|17.55|17.57|17.57|17.54|17.54|0
1724690100000|2024-08-26 16:35:00|17.54|17.54|17.57|17.57|17.58|17.58|17.54|17.54|0
1724690400000|2024-08-26 16:40:00|17.58|17.58|17.6|17.6|17.6|17.6|17.56|17.56|0
1724690700000|2024-08-26 16:45:00|17.59|17.59|17.62|17.62|17.63|17.63|17.58|17.58|0
1724691000000|2024-08-26 16:50:00|17.6|17.6|17.55|17.55|17.6|17.6|17.53|17.53|0
1724691300000|2024-08-26 16:55:00|17.56|17.56|17.57|17.57|17.57|17.57|17.54|17.54|0
1724691600000|2024-08-26 17:00:00|17.56|17.56|17.55|17.55|17.56|17.56|17.54|17.54|0
1724691900000|2024-08-26 17:05:00|17.54|17.54|17.52|17.52|17.54|17.54|17.48|17.48|0
1724692200000|2024-08-26 17:10:00|17.51|17.51|17.51|17.51|17.51|17.51|17.49|17.49|0
1724692500000|2024-08-26 17:15:00|17.52|17.52|17.51|17.51|17.54|17.54|17.51|17.51|0
1724692800000|2024-08-26 17:20:00|17.52|17.52|17.52|17.52|17.54|17.54|17.51|17.51|0
1724693100000|2024-08-26 17:25:00|17.53|17.53|17.5|17.5|17.54|17.54|17.5|17.5|0
1724693400000|2024-08-26 17:30:00|17.51|17.51|17.5|17.5|17.51|17.51|17.49|17.49|0
1724693700000|2024-08-26 17:35:00|17.49|17.49|17.42|17.42|17.49|17.49|17.42|17.42|0
1724694000000|2024-08-26 17:40:00|17.43|17.43|17.44|17.44|17.45|17.45|17.43|17.43|0
1724694300000|2024-08-26 17:45:00|17.43|17.43|17.4|17.4|17.43|17.43|17.37|17.37|0
1724694600000|2024-08-26 17:50:00|17.39|17.39|17.39|17.39|17.41|17.41|17.37|17.37|0
1724694900000|2024-08-26 17:55:00|17.38|17.38|17.38|17.38|17.4|17.4|17.38|17.38|0
1724695200000|2024-08-26 18:00:00|17.39|17.39|17.42|17.42|17.43|17.43|17.39|17.39|0
1724695500000|2024-08-26 18:05:00|17.41|17.41|17.43|17.43|17.43|17.43|17.4|17.4|0
1724695800000|2024-08-26 18:10:00|17.44|17.44|17.49|17.49|17.49|17.49|17.42|17.42|0
1724696100000|2024-08-26 18:15:00|17.5|17.5|17.49|17.49|17.5|17.5|17.47|17.47|0
1724696400000|2024-08-26 18:20:00|17.51|17.51|17.52|17.52|17.53|17.53|17.5|17.5|0
1724696700000|2024-08-26 18:25:00|17.51|17.51|17.52|17.52|17.52|17.52|17.5|17.5|0
1724697000000|2024-08-26 18:30:00|17.51|17.51|17.52|17.52|17.52|17.52|17.51|17.51|0
1724697300000|2024-08-26 18:35:00|17.53|17.53|17.54|17.54|17.55|17.55|17.52|17.52|0
1724697600000|2024-08-26 18:40:00|17.55|17.55|17.57|17.57|17.57|17.57|17.55|17.55|0
1724697900000|2024-08-26 18:45:00|17.56|17.56|17.52|17.52|17.57|17.57|17.51|17.51|0
1724698200000|2024-08-26 18:50:00|17.51|17.51|17.5|17.5|17.51|17.51|17.49|17.49|0
1724698500000|2024-08-26 18:55:00|17.51|17.51|17.53|17.53|17.54|17.54|17.51|17.51|0
1724698800000|2024-08-26 19:00:00|17.52|17.52|17.54|17.54|17.55|17.55|17.52|17.52|0
1724699100000|2024-08-26 19:05:00|17.55|17.55|17.55|17.55|17.55|17.55|17.53|17.53|0
1724699400000|2024-08-26 19:10:00|17.54|17.54|17.55|17.55|17.56|17.56|17.54|17.54|0
1724699700000|2024-08-26 19:15:00|17.54|17.54|17.5|17.5|17.55|17.55|17.49|17.49|0
1724700000000|2024-08-26 19:20:00|17.49|17.49|17.5|17.5|17.52|17.52|17.49|17.49|0
1724700300000|2024-08-26 19:25:00|17.51|17.51|17.5|17.5|17.51|17.51|17.49|17.49|0
1724700600000|2024-08-26 19:30:00|17.49|17.49|17.51|17.51|17.51|17.51|17.48|17.48|0
1724700900000|2024-08-26 19:35:00|17.5|17.5|17.49|17.49|17.5|17.5|17.49|17.49|0
1724701200000|2024-08-26 19:40:00|17.48|17.48|17.47|17.47|17.49|17.49|17.46|17.46|0
1724701500000|2024-08-26 19:45:00|17.48|17.48|17.49|17.49|17.49|17.49|17.47|17.47|0
1724701800000|2024-08-26 19:50:00|17.48|17.48|17.54|17.54|17.54|17.54|17.48|17.48|0
1724702100000|2024-08-26 19:55:00|17.53|17.53|17.53|17.53|17.55|17.55|17.51|17.51|0
1724702400000|2024-08-26 20:00:00|17.52|17.52|17.55|17.55|17.56|17.56|17.52|17.52|0
1724702700000|2024-08-26 20:05:00|17.54|17.54|17.52|17.52|17.54|17.54|17.52|17.52|0
1724703000000|2024-08-26 20:10:00|17.5|17.5|17.51|17.51|17.51|17.51|17.5|17.5|0
1724703300000|2024-08-26 20:15:00|17.49|17.49|17.49|17.49|17.49|17.49|17.49|17.49|0
1724703900000|2024-08-26 20:25:00|17.51|17.51|17.52|17.52|17.52|17.52|17.51|17.51|0
1724704200000|2024-08-26 20:30:00|17.51|17.51|17.52|17.52|17.52|17.52|17.51|17.51|0
1724704800000|2024-08-26 20:40:00|17.5|17.5|17.5|17.5|17.5|17.5|17.5|17.5|0
1724706000000|2024-08-26 21:00:00|17.53|17.53|17.53|17.53|17.53|17.53|17.53|17.53|0
1724707200000|2024-08-26 21:20:00|17.49|17.49|17.51|17.51|17.51|17.51|17.49|17.49|0
1724708700000|2024-08-26 21:45:00|17.52|17.52|17.52|17.52|17.52|17.52|17.52|17.52|0
1724710200000|2024-08-26 22:10:00|17.51|17.51|17.51|17.51|17.51|17.51|17.51|17.51|0
1724711100000|2024-08-26 22:25:00|17.52|17.52|17.53|17.53|17.53|17.53|17.51|17.51|0
1724711400000|2024-08-26 22:30:00|17.52|17.52|17.51|17.51|17.52|17.52|17.51|17.51|0
1724711700000|2024-08-26 22:35:00|17.52|17.52|17.53|17.53|17.53|17.53|17.52|17.52|0
1724712300000|2024-08-26 22:45:00|17.49|17.49|17.49|17.49|17.49|17.49|17.49|17.49|0
1724712900000|2024-08-26 22:55:00|17.48|17.48|17.47|17.47|17.48|17.48|17.47|17.47|0
1724713200000|2024-08-26 23:00:00|17.45|17.45|17.45|17.45|17.45|17.45|17.45|17.45|0
1724713500000|2024-08-26 23:05:00|17.47|17.47|17.46|17.46|17.47|17.47|17.46|17.46|0
1724713800000|2024-08-26 23:10:00|17.47|17.47|17.48|17.48|17.48|17.48|17.47|17.47|0
1724714400000|2024-08-26 23:20:00|17.43|17.43|17.43|17.43|17.43|17.43|17.43|17.43|0
1724715000000|2024-08-26 23:30:00|17.46|17.46|17.47|17.47|17.47|17.47|17.46|17.46|0
1724715300000|2024-08-26 23:35:00|17.48|17.48|17.47|17.47|17.48|17.48|17.47|17.47|0
1724715900000|2024-08-26 23:45:00|17.46|17.46|17.46|17.46|17.46|17.46|17.46|17.46|0
1724716200000|2024-08-26 23:50:00|17.45|17.45|17.44|17.44|17.45|17.45|17.44|17.44|0
1724716500000|2024-08-26 23:55:00|17.43|17.43|17.42|17.42|17.43|17.43|17.42|17.42|0
1724745600000|2024-08-27 08:00:00|17.37|17.37|17.49|17.49|17.49|17.49|17.37|17.37|0
1724745900000|2024-08-27 08:05:00|17.42|17.42|17.4|17.4|17.42|17.42|17.4|17.4|0
1724746800000|2024-08-27 08:20:00|17.49|17.49|17.49|17.49|17.49|17.49|17.49|17.49|0
1724747100000|2024-08-27 08:25:00|17.4|17.4|17.4|17.4|17.4|17.4|17.4|17.4|0
1724747400000|2024-08-27 08:30:00|17.42|17.42|17.41|17.41|17.42|17.42|17.41|17.41|0
1724747700000|2024-08-27 08:35:00|17.42|17.42|17.42|17.42|17.42|17.42|17.42|17.42|0
1724748300000|2024-08-27 08:45:00|17.55|17.55|17.5|17.5|17.55|17.55|17.5|17.5|0
1724748600000|2024-08-27 08:50:00|17.49|17.49|17.42|17.42|17.5|17.5|17.42|17.42|0
1724749200000|2024-08-27 09:00:00|17.41|17.41|17.41|17.41|17.41|17.41|17.41|17.41|0
1724750100000|2024-08-27 09:15:00|17.5|17.5|17.41|17.41|17.5|17.5|17.41|17.41|0
1724750400000|2024-08-27 09:20:00|17.48|17.48|17.47|17.47|17.48|17.48|17.47|17.47|0
1724751300000|2024-08-27 09:35:00|17.42|17.42|17.42|17.42|17.42|17.42|17.42|17.42|0
1724751900000|2024-08-27 09:45:00|17.43|17.43|17.43|17.43|17.43|17.43|17.43|17.43|0
1724752200000|2024-08-27 09:50:00|17.42|17.42|17.47|17.47|17.47|17.47|17.42|17.42|0
1724752800000|2024-08-27 10:00:00|17.42|17.42|17.42|17.42|17.42|17.42|17.4|17.4|0
1724753100000|2024-08-27 10:05:00|17.5|17.5|17.42|17.42|17.5|17.5|17.42|17.42|0
1724753400000|2024-08-27 10:10:00|17.43|17.43|17.43|17.43|17.43|17.43|17.43|17.43|0
1724754300000|2024-08-27 10:25:00|17.4|17.4|17.48|17.48|17.48|17.48|17.4|17.4|0
1724754600000|2024-08-27 10:30:00|17.43|17.43|17.43|17.43|17.43|17.43|17.43|17.43|0
1724755200000|2024-08-27 10:40:00|17.48|17.48|17.48|17.48|17.48|17.48|17.48|17.48|0
1724756100000|2024-08-27 10:55:00|17.42|17.42|17.39|17.39|17.42|17.42|17.39|17.39|0
1724756400000|2024-08-27 11:00:00|17.42|17.42|17.47|17.47|17.47|17.47|17.42|17.42|0
1724757000000|2024-08-27 11:10:00|17.43|17.43|17.44|17.44|17.44|17.44|17.43|17.43|0
1724758500000|2024-08-27 11:35:00|17.45|17.45|17.45|17.45|17.45|17.45|17.45|17.45|0
1724758800000|2024-08-27 11:40:00|17.44|17.44|17.42|17.42|17.44|17.44|17.42|17.42|0
1724760000000|2024-08-27 12:00:00|17.4|17.4|17.4|17.4|17.4|17.4|17.39|17.39|0
1724760600000|2024-08-27 12:10:00|17.39|17.39|17.37|17.37|17.39|17.39|17.37|17.37|0
1724760900000|2024-08-27 12:15:00|17.4|17.4|17.4|17.4|17.4|17.4|17.4|17.4|0
1724761200000|2024-08-27 12:20:00|17.39|17.39|17.4|17.4|17.4|17.4|17.39|17.39|0
1724761500000|2024-08-27 12:25:00|17.39|17.39|17.37|17.37|17.39|17.39|17.37|17.37|0
1724761800000|2024-08-27 12:30:00|17.34|17.34|17.36|17.36|17.37|17.37|17.34|17.34|0
1724762100000|2024-08-27 12:35:00|17.37|17.37|17.35|17.35|17.37|17.37|17.35|17.35|0
1724762400000|2024-08-27 12:40:00|17.37|17.37|17.35|17.35|17.37|17.37|17.35|17.35|0
1724762700000|2024-08-27 12:45:00|17.36|17.36|17.33|17.33|17.36|17.36|17.33|17.33|0
1724763000000|2024-08-27 12:50:00|17.32|17.32|17.27|17.27|17.32|17.32|17.27|17.27|0
1724763300000|2024-08-27 12:55:00|17.3|17.3|17.3|17.3|17.3|17.3|17.3|17.3|0
1724763600000|2024-08-27 13:00:00|17.31|17.31|17.3|17.3|17.32|17.32|17.3|17.3|0
1724763900000|2024-08-27 13:05:00|17.31|17.31|17.27|17.27|17.31|17.31|17.27|17.27|0
1724764200000|2024-08-27 13:10:00|17.26|17.26|17.25|17.25|17.27|17.27|17.22|17.22|0
1724764500000|2024-08-27 13:15:00|17.23|17.23|17.22|17.22|17.24|17.24|17.22|17.22|0
1724764800000|2024-08-27 13:20:00|17.23|17.23|17.22|17.22|17.23|17.23|17.22|17.22|0
1724765100000|2024-08-27 13:25:00|17.24|17.24|17.36|17.36|17.36|17.36|17.23|17.23|0
1724765400000|2024-08-27 13:30:00|17.37|17.37|17.35|17.35|17.42|17.42|17.29|17.29|0
1724765700000|2024-08-27 13:35:00|17.34|17.34|17.3|17.3|17.37|17.37|17.3|17.3|0
1724766000000|2024-08-27 13:40:00|17.31|17.31|17.28|17.28|17.31|17.31|17.25|17.25|0
1724766300000|2024-08-27 13:45:00|17.29|17.29|17.26|17.26|17.29|17.29|17.22|17.22|0
1724766600000|2024-08-27 13:50:00|17.28|17.28|17.32|17.32|17.34|17.34|17.27|17.27|0
1724766900000|2024-08-27 13:55:00|17.33|17.33|17.29|17.29|17.33|17.33|17.26|17.26|0
1724767200000|2024-08-27 14:00:00|17.31|17.31|17.43|17.43|17.43|17.43|17.29|17.29|0
1724767500000|2024-08-27 14:05:00|17.44|17.44|17.41|17.41|17.46|17.46|17.39|17.39|0
1724767800000|2024-08-27 14:10:00|17.42|17.42|17.42|17.42|17.46|17.46|17.4|17.4|0
1724768100000|2024-08-27 14:15:00|17.43|17.43|17.48|17.48|17.5|17.5|17.43|17.43|0
1724768400000|2024-08-27 14:20:00|17.47|17.47|17.5|17.5|17.52|17.52|17.44|17.44|0
1724768700000|2024-08-27 14:25:00|17.51|17.51|17.53|17.53|17.55|17.55|17.51|17.51|0
1724769000000|2024-08-27 14:30:00|17.54|17.54|17.53|17.53|17.55|17.55|17.52|17.52|0
1724769300000|2024-08-27 14:35:00|17.54|17.54|17.57|17.57|17.57|17.57|17.52|17.52|0
1724769600000|2024-08-27 14:40:00|17.56|17.56|17.57|17.57|17.58|17.58|17.55|17.55|0
1724769900000|2024-08-27 14:45:00|17.56|17.56|17.54|17.54|17.56|17.56|17.53|17.53|0
1724770200000|2024-08-27 14:50:00|17.53|17.53|17.57|17.57|17.57|17.57|17.52|17.52|0
1724770500000|2024-08-27 14:55:00|17.56|17.56|17.62|17.62|17.62|17.62|17.56|17.56|0
1724770800000|2024-08-27 15:00:00|17.64|17.64|17.63|17.63|17.65|17.65|17.62|17.62|0
1724771100000|2024-08-27 15:05:00|17.64|17.64|17.61|17.61|17.65|17.65|17.59|17.59|0
1724771400000|2024-08-27 15:10:00|17.62|17.62|17.62|17.62|17.64|17.64|17.61|17.61|0
1724771700000|2024-08-27 15:15:00|17.61|17.61|17.55|17.55|17.62|17.62|17.55|17.55|0
1724772000000|2024-08-27 15:20:00|17.54|17.54|17.53|17.53|17.56|17.56|17.53|17.53|0
1724772300000|2024-08-27 15:25:00|17.52|17.52|17.51|17.51|17.52|17.52|17.49|17.49|0
1724772600000|2024-08-27 15:30:00|17.5|17.5|17.51|17.51|17.53|17.53|17.49|17.49|0
1724772900000|2024-08-27 15:35:00|17.52|17.52|17.49|17.49|17.52|17.52|17.49|17.49|0
1724773200000|2024-08-27 15:40:00|17.48|17.48|17.51|17.51|17.51|17.51|17.47|17.47|0
1724773500000|2024-08-27 15:45:00|17.52|17.52|17.48|17.48|17.52|17.52|17.48|17.48|0
1724773800000|2024-08-27 15:50:00|17.49|17.49|17.49|17.49|17.49|17.49|17.46|17.46|0
1724774100000|2024-08-27 15:55:00|17.48|17.48|17.55|17.55|17.55|17.55|17.48|17.48|0
1724774400000|2024-08-27 16:00:00|17.54|17.54|17.52|17.52|17.54|17.54|17.51|17.51|0
1724774700000|2024-08-27 16:05:00|17.51|17.51|17.5|17.5|17.52|17.52|17.49|17.49|0
1724775000000|2024-08-27 16:10:00|17.51|17.51|17.56|17.56|17.56|17.56|17.51|17.51|0
1724775300000|2024-08-27 16:15:00|17.57|17.57|17.57|17.57|17.59|17.59|17.54|17.54|0
1724775600000|2024-08-27 16:20:00|17.56|17.56|17.54|17.54|17.56|17.56|17.53|17.53|0
1724775900000|2024-08-27 16:25:00|17.53|17.53|17.54|17.54|17.55|17.55|17.52|17.52|0
1724776200000|2024-08-27 16:30:00|17.53|17.53|17.53|17.53|17.54|17.54|17.52|17.52|0
1724776500000|2024-08-27 16:35:00|17.52|17.52|17.52|17.52|17.54|17.54|17.52|17.52|0
1724776800000|2024-08-27 16:40:00|17.53|17.53|17.52|17.52|17.53|17.53|17.51|17.51|0
1724777100000|2024-08-27 16:45:00|17.5|17.5|17.53|17.53|17.53|17.53|17.49|17.49|0
1724777400000|2024-08-27 16:50:00|17.54|17.54|17.54|17.54|17.55|17.55|17.52|17.52|0
1724777700000|2024-08-27 16:55:00|17.53|17.53|17.52|17.52|17.54|17.54|17.52|17.52|0
1724778000000|2024-08-27 17:00:00|17.53|17.53|17.51|17.51|17.54|17.54|17.5|17.5|0
1724778300000|2024-08-27 17:05:00|17.49|17.49|17.51|17.51|17.53|17.53|17.49|17.49|0
1724778600000|2024-08-27 17:10:00|17.52|17.52|17.51|17.51|17.52|17.52|17.5|17.5|0
1724778900000|2024-08-27 17:15:00|17.5|17.5|17.52|17.52|17.52|17.52|17.49|17.49|0
1724779200000|2024-08-27 17:20:00|17.53|17.53|17.53|17.53|17.53|17.53|17.52|17.52|0
1724779500000|2024-08-27 17:25:00|17.54|17.54|17.6|17.6|17.6|17.6|17.54|17.54|0
1724779800000|2024-08-27 17:30:00|17.61|17.61|17.59|17.59|17.61|17.61|17.58|17.58|0
1724780100000|2024-08-27 17:35:00|17.58|17.58|17.61|17.61|17.61|17.61|17.57|17.57|0
1724780400000|2024-08-27 17:40:00|17.62|17.62|17.65|17.65|17.65|17.65|17.61|17.61|0
1724780700000|2024-08-27 17:45:00|17.66|17.66|17.7|17.7|17.7|17.7|17.66|17.66|0
1724781000000|2024-08-27 17:50:00|17.71|17.71|17.71|17.71|17.71|17.71|17.7|17.7|0
1724781300000|2024-08-27 17:55:00|17.7|17.7|17.7|17.7|17.71|17.71|17.69|17.69|0
1724781600000|2024-08-27 18:00:00|17.71|17.71|17.76|17.76|17.76|17.76|17.71|17.71|0
1724781900000|2024-08-27 18:05:00|17.77|17.77|17.76|17.76|17.81|17.81|17.75|17.75|0
1724782200000|2024-08-27 18:10:00|17.77|17.77|17.79|17.79|17.8|17.8|17.76|17.76|0
1724782500000|2024-08-27 18:15:00|17.8|17.8|17.85|17.85|17.85|17.85|17.8|17.8|0
1724782800000|2024-08-27 18:20:00|17.84|17.84|17.93|17.93|17.94|17.94|17.84|17.84|0
1724783100000|2024-08-27 18:25:00|17.94|17.94|17.95|17.95|17.98|17.98|17.93|17.93|0
1724783400000|2024-08-27 18:30:00|17.96|17.96|17.94|17.94|17.97|17.97|17.94|17.94|0
1724783700000|2024-08-27 18:35:00|17.95|17.95|17.97|17.97|17.98|17.98|17.93|17.93|0
1724784000000|2024-08-27 18:40:00|17.96|17.96|17.99|17.99|17.99|17.99|17.95|17.95|0
1724784300000|2024-08-27 18:45:00|17.98|17.98|17.94|17.94|17.99|17.99|17.92|17.92|0
1724784600000|2024-08-27 18:50:00|17.93|17.93|17.95|17.95|17.95|17.95|17.91|17.91|0
1724784900000|2024-08-27 18:55:00|17.94|17.94|17.93|17.93|17.96|17.96|17.93|17.93|0
1724785200000|2024-08-27 19:00:00|17.94|17.94|17.9|17.9|17.94|17.94|17.89|17.89|0
1724785500000|2024-08-27 19:05:00|17.91|17.91|17.91|17.91|17.92|17.92|17.89|17.89|0
1724785800000|2024-08-27 19:10:00|17.93|17.93|17.93|17.93|17.93|17.93|17.92|17.92|0
1724786100000|2024-08-27 19:15:00|17.94|17.94|17.89|17.89|17.94|17.94|17.88|17.88|0
1724786400000|2024-08-27 19:20:00|17.88|17.88|17.9|17.9|17.9|17.9|17.87|17.87|0
1724786700000|2024-08-27 19:25:00|17.91|17.91|17.91|17.91|17.93|17.93|17.91|17.91|0
1724787000000|2024-08-27 19:30:00|17.9|17.9|17.9|17.9|17.92|17.92|17.9|17.9|0
1724787300000|2024-08-27 19:35:00|17.89|17.89|17.91|17.91|17.92|17.92|17.89|17.89|0
1724787600000|2024-08-27 19:40:00|17.92|17.92|17.91|17.91|17.93|17.93|17.91|17.91|0
1724787900000|2024-08-27 19:45:00|17.92|17.92|17.9|17.9|17.94|17.94|17.9|17.9|0
1724788200000|2024-08-27 19:50:00|17.89|17.89|17.89|17.89|17.9|17.9|17.85|17.85|0
1724788500000|2024-08-27 19:55:00|17.9|17.9|17.85|17.85|17.9|17.9|17.84|17.84|0
1724788800000|2024-08-27 20:00:00|17.84|17.84|17.83|17.83|17.84|17.84|17.83|17.83|0
1724789100000|2024-08-27 20:05:00|17.84|17.84|17.84|17.84|17.84|17.84|17.79|17.79|0
1724789400000|2024-08-27 20:10:00|17.83|17.83|17.84|17.84|17.84|17.84|17.83|17.83|0
1724790300000|2024-08-27 20:25:00|17.85|17.85|17.85|17.85|17.85|17.85|17.85|17.85|0
1724791200000|2024-08-27 20:40:00|17.84|17.84|17.84|17.84|17.84|17.84|17.84|17.84|0
1724791800000|2024-08-27 20:50:00|17.85|17.85|17.85|17.85|17.85|17.85|17.85|17.85|0
1724792100000|2024-08-27 20:55:00|17.86|17.86|17.92|17.92|17.92|17.92|17.84|17.84|0
1724793000000|2024-08-27 21:10:00|17.88|17.88|17.88|17.88|17.88|17.88|17.88|17.88|0
1724793300000|2024-08-27 21:15:00|17.86|17.86|17.86|17.86|17.86|17.86|17.86|17.86|0
1724793900000|2024-08-27 21:25:00|17.87|17.87|17.87|17.87|17.87|17.87|17.87|17.87|0
1724794200000|2024-08-27 21:30:00|17.85|17.85|17.85|17.85|17.86|17.86|17.85|17.85|0
1724795100000|2024-08-27 21:45:00|17.83|17.83|17.83|17.83|17.83|17.83|17.83|17.83|0
1724795400000|2024-08-27 21:50:00|17.81|17.81|17.78|17.78|17.81|17.81|17.78|17.78|0
1724795700000|2024-08-27 21:55:00|17.79|17.79|17.8|17.8|17.8|17.8|17.79|17.79|0
1724796000000|2024-08-27 22:00:00|17.79|17.79|17.77|17.77|17.8|17.8|17.77|17.77|0
1724796300000|2024-08-27 22:05:00|17.76|17.76|17.78|17.78|17.79|17.79|17.76|17.76|0
1724796600000|2024-08-27 22:10:00|17.76|17.76|17.72|17.72|17.76|17.76|17.67|17.67|0
1724796900000|2024-08-27 22:15:00|17.7|17.7|17.61|17.61|17.7|17.7|17.61|17.61|0
1724797200000|2024-08-27 22:20:00|17.65|17.65|17.53|17.53|17.66|17.66|17.53|17.53|0
1724797500000|2024-08-27 22:25:00|17.5|17.5|17.61|17.61|17.61|17.61|17.5|17.5|0
1724797800000|2024-08-27 22:30:00|17.55|17.55|17.55|17.55|17.55|17.55|17.55|17.55|0
1724798400000|2024-08-27 22:40:00|17.62|17.62|17.55|17.55|17.62|17.62|17.55|17.55|0
1724798700000|2024-08-27 22:45:00|17.62|17.62|17.62|17.62|17.62|17.62|17.62|17.62|0
1724799000000|2024-08-27 22:50:00|17.6|17.6|17.55|17.55|17.6|17.6|17.55|17.55|0
1724799300000|2024-08-27 22:55:00|17.61|17.61|17.55|17.55|17.62|17.62|17.55|17.55|0
1724799600000|2024-08-27 23:00:00|17.54|17.54|17.55|17.55|17.55|17.55|17.54|17.54|0
1724799900000|2024-08-27 23:05:00|17.59|17.59|17.58|17.58|17.59|17.59|17.58|17.58|0
1724800500000|2024-08-27 23:15:00|17.59|17.59|17.59|17.59|17.59|17.59|17.57|17.57|0
1724800800000|2024-08-27 23:20:00|17.63|17.63|17.65|17.65|17.65|17.65|17.59|17.59|0
1724801100000|2024-08-27 23:25:00|17.64|17.64|17.65|17.65|17.65|17.65|17.64|17.64|0
1724801400000|2024-08-27 23:30:00|17.66|17.66|17.67|17.67|17.67|17.67|17.66|17.66|0
1724801700000|2024-08-27 23:35:00|17.64|17.64|17.66|17.66|17.67|17.67|17.64|17.64|0
1724802000000|2024-08-27 23:40:00|17.67|17.67|17.67|17.67|17.67|17.67|17.67|17.67|0
1724802300000|2024-08-27 23:45:00|17.65|17.65|17.66|17.66|17.66|17.66|17.64|17.64|0
1724802900000|2024-08-27 23:55:00|17.67|17.67|17.65|17.65|17.67|17.67|17.65|17.65|0
1724832000000|2024-08-28 08:00:00|17.72|17.72|17.65|17.65|17.72|17.72|17.64|17.64|0
1724832300000|2024-08-28 08:05:00|17.69|17.69|17.69|17.69|17.69|17.69|17.69|17.69|0
1724833200000|2024-08-28 08:20:00|17.66|17.66|17.67|17.67|17.67|17.67|17.66|17.66|0
1724833500000|2024-08-28 08:25:00|17.68|17.68|17.67|17.67|17.68|17.68|17.67|17.67|0
1724833800000|2024-08-28 08:30:00|17.66|17.66|17.67|17.67|17.68|17.68|17.66|17.66|0
1724834700000|2024-08-28 08:45:00|17.68|17.68|17.69|17.69|17.69|17.69|17.68|17.68|0
1724835000000|2024-08-28 08:50:00|17.7|17.7|17.7|17.7|17.7|17.7|17.7|17.7|0
1724835600000|2024-08-28 09:00:00|17.68|17.68|17.67|17.67|17.68|17.68|17.67|17.67|0
1724836200000|2024-08-28 09:10:00|17.65|17.65|17.67|17.67|17.67|17.67|17.65|17.65|0
1724836800000|2024-08-28 09:20:00|17.65|17.65|17.67|17.67|17.67|17.67|17.65|17.65|0
1724838900000|2024-08-28 09:55:00|17.69|17.69|17.73|17.73|17.73|17.73|17.69|17.69|0
1724839200000|2024-08-28 10:00:00|17.7|17.7|17.71|17.71|17.71|17.71|17.69|17.69|0
1724839500000|2024-08-28 10:05:00|17.7|17.7|17.7|17.7|17.7|17.7|17.7|17.7|0
1724841300000|2024-08-28 10:35:00|17.71|17.71|17.71|17.71|17.71|17.71|17.71|17.71|0
1724841600000|2024-08-28 10:40:00|17.72|17.72|17.72|17.72|17.72|17.72|17.72|17.72|0
1724842200000|2024-08-28 10:50:00|17.7|17.7|17.7|17.7|17.7|17.7|17.7|17.7|0
1724842800000|2024-08-28 11:00:00|17.71|17.71|17.72|17.72|17.72|17.72|17.71|17.71|0
1724843100000|2024-08-28 11:05:00|17.7|17.7|17.68|17.68|17.7|17.7|17.68|17.68|0
1724843400000|2024-08-28 11:10:00|17.7|17.7|17.7|17.7|17.7|17.7|17.7|17.7|0
1724844000000|2024-08-28 11:20:00|17.72|17.72|17.72|17.72|17.72|17.72|17.72|17.72|0
1724844300000|2024-08-28 11:25:00|17.74|17.74|17.74|17.74|17.74|17.74|17.74|17.74|0
1724844600000|2024-08-28 11:30:00|17.72|17.72|17.74|17.74|17.74|17.74|17.72|17.72|0
1724844900000|2024-08-28 11:35:00|17.73|17.73|17.73|17.73|17.73|17.73|17.73|17.73|0
1724845200000|2024-08-28 11:40:00|17.72|17.72|17.72|17.72|17.72|17.72|17.72|17.72|0
1724845500000|2024-08-28 11:45:00|17.73|17.73|17.73|17.73|17.73|17.73|17.73|17.73|0
1724845800000|2024-08-28 11:50:00|17.72|17.72|17.72|17.72|17.72|17.72|17.72|17.72|0
1724846100000|2024-08-28 11:55:00|17.69|17.69|17.69|17.69|17.69|17.69|17.69|17.69|0
1724846700000|2024-08-28 12:05:00|17.68|17.68|17.71|17.71|17.72|17.72|17.68|17.68|0
1724847000000|2024-08-28 12:10:00|17.68|17.68|17.68|17.68|17.68|17.68|17.68|17.68|0
1724847300000|2024-08-28 12:15:00|17.71|17.71|17.68|17.68|17.72|17.72|17.68|17.68|0
1724847600000|2024-08-28 12:20:00|17.67|17.67|17.71|17.71|17.71|17.71|17.67|17.67|0
1724847900000|2024-08-28 12:25:00|17.72|17.72|17.72|17.72|17.72|17.72|17.71|17.71|0
1724848500000|2024-08-28 12:35:00|17.74|17.74|17.73|17.73|17.74|17.74|17.73|17.73|0
1724849400000|2024-08-28 12:50:00|17.72|17.72|17.72|17.72|17.72|17.72|17.72|17.72|0
1724850000000|2024-08-28 13:00:00|17.73|17.73|17.73|17.73|17.73|17.73|17.73|17.73|0
1724850300000|2024-08-28 13:05:00|17.69|17.69|17.7|17.7|17.7|17.7|17.69|17.69|0
1724850600000|2024-08-28 13:10:00|17.69|17.69|17.7|17.7|17.7|17.7|17.69|17.69|0
1724850900000|2024-08-28 13:15:00|17.68|17.68|17.69|17.69|17.69|17.69|17.66|17.66|0
1724851200000|2024-08-28 13:20:00|17.67|17.67|17.66|17.66|17.67|17.67|17.66|17.66|0
1724851500000|2024-08-28 13:25:00|17.69|17.69|17.72|17.72|17.72|17.72|17.69|17.69|0
1724851800000|2024-08-28 13:30:00|17.67|17.67|17.64|17.64|17.71|17.71|17.6|17.6|0
1724852100000|2024-08-28 13:35:00|17.63|17.63|17.55|17.55|17.66|17.66|17.54|17.54|0
1724852400000|2024-08-28 13:40:00|17.54|17.54|17.44|17.44|17.56|17.56|17.43|17.43|0
1724852700000|2024-08-28 13:45:00|17.45|17.45|17.42|17.42|17.49|17.49|17.4|17.4|0
1724853000000|2024-08-28 13:50:00|17.41|17.41|17.4|17.4|17.43|17.43|17.37|17.37|0
1724853300000|2024-08-28 13:55:00|17.39|17.39|17.23|17.23|17.39|17.39|17.22|17.22|0
1724853600000|2024-08-28 14:00:00|17.21|17.21|17.22|17.22|17.23|17.23|17.14|17.14|0
1724853900000|2024-08-28 14:05:00|17.23|17.23|17.26|17.26|17.27|17.27|17.21|17.21|0
1724854200000|2024-08-28 14:10:00|17.25|17.25|17.25|17.25|17.27|17.27|17.22|17.22|0
1724854500000|2024-08-28 14:15:00|17.24|17.24|17.28|17.28|17.32|17.32|17.24|17.24|0
1724854800000|2024-08-28 14:20:00|17.29|17.29|17.26|17.26|17.29|17.29|17.22|17.22|0
1724855100000|2024-08-28 14:25:00|17.25|17.25|17.21|17.21|17.27|17.27|17.19|17.19|0
1724855400000|2024-08-28 14:30:00|17.22|17.22|17.15|17.15|17.24|17.24|17.15|17.15|0
1724855700000|2024-08-28 14:35:00|17.16|17.16|17.22|17.22|17.22|17.22|17.14|17.14|0
1724856000000|2024-08-28 14:40:00|17.2|17.2|17.15|17.15|17.24|17.24|17.15|17.15|0
1724856300000|2024-08-28 14:45:00|17.14|17.14|17.05|17.05|17.15|17.15|17.04|17.04|0
1724856600000|2024-08-28 14:50:00|17.04|17.04|17.06|17.06|17.06|17.06|16.99|16.99|0
1724856900000|2024-08-28 14:55:00|17.07|17.07|16.98|16.98|17.07|17.07|16.97|16.97|0
1724857200000|2024-08-28 15:00:00|16.97|16.97|16.93|16.93|16.97|16.97|16.9|16.9|0
1724857500000|2024-08-28 15:05:00|16.92|16.92|16.99|16.99|17|17|16.92|16.92|0
1724857800000|2024-08-28 15:10:00|16.97|16.97|16.87|16.87|16.97|16.97|16.87|16.87|0
1724858100000|2024-08-28 15:15:00|16.86|16.86|16.85|16.85|16.91|16.91|16.84|16.84|0
1724858400000|2024-08-28 15:20:00|16.86|16.86|16.89|16.89|16.91|16.91|16.85|16.85|0
1724858700000|2024-08-28 15:25:00|16.9|16.9|16.92|16.92|16.92|16.92|16.86|16.86|0
1724859000000|2024-08-28 15:30:00|16.91|16.91|16.92|16.92|16.93|16.93|16.88|16.88|0
1724859300000|2024-08-28 15:35:00|16.91|16.91|16.99|16.99|17|17|16.9|16.9|0
1724859600000|2024-08-28 15:40:00|16.98|16.98|16.96|16.96|16.99|16.99|16.93|16.93|0
1724859900000|2024-08-28 15:45:00|16.97|16.97|16.98|16.98|16.98|16.98|16.95|16.95|0
1724860200000|2024-08-28 15:50:00|16.99|16.99|17.04|17.04|17.04|17.04|16.99|16.99|0
1724860500000|2024-08-28 15:55:00|17.05|17.05|17.06|17.06|17.07|17.07|17.03|17.03|0
1724860800000|2024-08-28 16:00:00|17.05|17.05|16.99|16.99|17.05|17.05|16.99|16.99|0
1724861100000|2024-08-28 16:05:00|16.98|16.98|16.98|16.98|16.99|16.99|16.97|16.97|0
1724861400000|2024-08-28 16:10:00|16.97|16.97|16.97|16.97|16.99|16.99|16.95|16.95|0
1724861700000|2024-08-28 16:15:00|16.96|16.96|16.94|16.94|16.96|16.96|16.94|16.94|0
1724862000000|2024-08-28 16:20:00|16.93|16.93|16.88|16.88|16.93|16.93|16.87|16.87|0
1724862300000|2024-08-28 16:25:00|16.87|16.87|16.91|16.91|16.91|16.91|16.87|16.87|0
1724862600000|2024-08-28 16:30:00|16.92|16.92|16.95|16.95|16.97|16.97|16.91|16.91|0
1724862900000|2024-08-28 16:35:00|16.94|16.94|16.94|16.94|16.96|16.96|16.93|16.93|0
1724863200000|2024-08-28 16:40:00|16.95|16.95|16.94|16.94|16.96|16.96|16.94|16.94|0
1724863500000|2024-08-28 16:45:00|16.93|16.93|16.92|16.92|16.94|16.94|16.91|16.91|0
1724863800000|2024-08-28 16:50:00|16.91|16.91|16.95|16.95|16.96|16.96|16.91|16.91|0
1724864100000|2024-08-28 16:55:00|16.96|16.96|16.97|16.97|16.97|16.97|16.95|16.95|0
1724864400000|2024-08-28 17:00:00|16.96|16.96|16.94|16.94|16.97|16.97|16.93|16.93|0
1724864700000|2024-08-28 17:05:00|16.93|16.93|16.94|16.94|16.94|16.94|16.91|16.91|0
1724865000000|2024-08-28 17:10:00|16.93|16.93|16.89|16.89|16.93|16.93|16.89|16.89|0
1724865300000|2024-08-28 17:15:00|16.9|16.9|16.9|16.9|16.91|16.91|16.87|16.87|0
1724865600000|2024-08-28 17:20:00|16.91|16.91|16.88|16.88|16.91|16.91|16.88|16.88|0
1724865900000|2024-08-28 17:25:00|16.9|16.9|16.91|16.91|16.94|16.94|16.89|16.89|0
1724866200000|2024-08-28 17:30:00|16.9|16.9|16.93|16.93|16.93|16.93|16.88|16.88|0
1724866500000|2024-08-28 17:35:00|16.94|16.94|16.86|16.86|16.94|16.94|16.86|16.86|0
1724866800000|2024-08-28 17:40:00|16.87|16.87|16.83|16.83|16.88|16.88|16.82|16.82|0
1724867100000|2024-08-28 17:45:00|16.82|16.82|16.82|16.82|16.83|16.83|16.81|16.81|0
1724867400000|2024-08-28 17:50:00|16.83|16.83|16.78|16.78|16.84|16.84|16.78|16.78|0
1724867700000|2024-08-28 17:55:00|16.79|16.79|16.74|16.74|16.79|16.79|16.73|16.73|0
1724868000000|2024-08-28 18:00:00|16.73|16.73|16.74|16.74|16.75|16.75|16.71|16.71|0
1724868300000|2024-08-28 18:05:00|16.75|16.75|16.79|16.79|16.79|16.79|16.75|16.75|0
1724868600000|2024-08-28 18:10:00|16.78|16.78|16.78|16.78|16.78|16.78|16.77|16.77|0
1724868900000|2024-08-28 18:15:00|16.76|16.76|16.78|16.78|16.78|16.78|16.75|16.75|0
1724869200000|2024-08-28 18:20:00|16.79|16.79|16.81|16.81|16.82|16.82|16.79|16.79|0
1724869500000|2024-08-28 18:25:00|16.8|16.8|16.76|16.76|16.81|16.81|16.76|16.76|0
1724869800000|2024-08-28 18:30:00|16.77|16.77|16.78|16.78|16.79|16.79|16.77|16.77|0
1724870100000|2024-08-28 18:35:00|16.79|16.79|16.78|16.78|16.8|16.8|16.78|16.78|0
1724870400000|2024-08-28 18:40:00|16.79|16.79|16.78|16.78|16.8|16.8|16.77|16.77|0
1724870700000|2024-08-28 18:45:00|16.77|16.77|16.78|16.78|16.79|16.79|16.77|16.77|0
1724871000000|2024-08-28 18:50:00|16.79|16.79|16.89|16.89|16.89|16.89|16.79|16.79|0
1724871300000|2024-08-28 18:55:00|16.88|16.88|16.94|16.94|16.95|16.95|16.88|16.88|0
1724871600000|2024-08-28 19:00:00|16.93|16.93|16.97|16.97|16.97|16.97|16.93|16.93|0
1724871900000|2024-08-28 19:05:00|16.96|16.96|16.91|16.91|16.96|16.96|16.88|16.88|0
1724872200000|2024-08-28 19:10:00|16.92|16.92|16.93|16.93|16.93|16.93|16.89|16.89|0
1724872500000|2024-08-28 19:15:00|16.94|16.94|16.96|16.96|16.96|16.96|16.92|16.92|0
1724872800000|2024-08-28 19:20:00|16.97|16.97|16.95|16.95|16.97|16.97|16.94|16.94|0
1724873100000|2024-08-28 19:25:00|16.96|16.96|16.96|16.96|16.97|16.97|16.95|16.95|0
1724873400000|2024-08-28 19:30:00|16.97|16.97|16.94|16.94|16.97|16.97|16.94|16.94|0
1724873700000|2024-08-28 19:35:00|16.95|16.95|16.98|16.98|16.99|16.99|16.95|16.95|0
1724874000000|2024-08-28 19:40:00|16.99|16.99|17|17|17.01|17.01|16.99|16.99|0
1724874300000|2024-08-28 19:45:00|17.01|17.01|16.98|16.98|17.02|17.02|16.98|16.98|0
1724874600000|2024-08-28 19:50:00|16.97|16.97|17.02|17.02|17.02|17.02|16.97|16.97|0
1724874900000|2024-08-28 19:55:00|17.01|17.01|16.97|16.97|17.01|17.01|16.96|16.96|0
1724875200000|2024-08-28 20:00:00|16.98|16.98|17.01|17.01|17.01|17.01|16.98|16.98|0
1724875500000|2024-08-28 20:05:00|16.99|16.99|16.98|16.98|17.01|17.01|16.98|16.98|0
1724875800000|2024-08-28 20:10:00|16.96|16.96|16.96|16.96|16.96|16.96|16.96|16.96|0
1724876100000|2024-08-28 20:15:00|16.94|16.94|16.99|16.99|16.99|16.99|16.94|16.94|0
1724876400000|2024-08-28 20:20:00|17|17|16.95|16.95|17|17|16.95|16.95|0
1724876700000|2024-08-28 20:25:00|16.92|16.92|16.92|16.92|16.92|16.92|16.83|16.83|0
1724877000000|2024-08-28 20:30:00|16.9|16.9|16.88|16.88|16.9|16.9|16.88|16.88|0
1724877300000|2024-08-28 20:35:00|16.91|16.91|16.88|16.88|16.92|16.92|16.88|16.88|0
1724877600000|2024-08-28 20:40:00|16.87|16.87|16.87|16.87|16.88|16.88|16.87|16.87|0
1724877900000|2024-08-28 20:45:00|16.88|16.88|16.86|16.86|16.88|16.88|16.85|16.85|0
1724878200000|2024-08-28 20:50:00|16.84|16.84|16.85|16.85|16.86|16.86|16.84|16.84|0
1724878500000|2024-08-28 20:55:00|16.83|16.83|16.86|16.86|16.86|16.86|16.83|16.83|0
1724878800000|2024-08-28 21:00:00|16.93|16.93|16.92|16.92|16.93|16.93|16.92|16.92|0
1724879100000|2024-08-28 21:05:00|16.9|16.9|16.88|16.88|16.9|16.9|16.88|16.88|0
1724879400000|2024-08-28 21:10:00|16.86|16.86|16.86|16.86|16.88|16.88|16.86|16.86|0
1724879700000|2024-08-28 21:15:00|16.85|16.85|16.85|16.85|16.87|16.87|16.84|16.84|0
1724880000000|2024-08-28 21:20:00|16.76|16.76|16.76|16.76|16.76|16.76|16.76|16.76|0
1724880300000|2024-08-28 21:25:00|16.81|16.81|16.79|16.79|16.81|16.81|16.76|16.76|0
1724880600000|2024-08-28 21:30:00|16.8|16.8|16.8|16.8|16.8|16.8|16.8|16.8|0
1724880900000|2024-08-28 21:35:00|16.81|16.81|16.81|16.81|16.81|16.81|16.81|16.81|0
1724881200000|2024-08-28 21:40:00|16.76|16.76|16.81|16.81|16.81|16.81|16.76|16.76|0
1724881500000|2024-08-28 21:45:00|16.77|16.77|16.87|16.87|16.87|16.87|16.77|16.77|0
1724881800000|2024-08-28 21:50:00|16.78|16.78|16.86|16.86|16.86|16.86|16.78|16.78|0
1724882100000|2024-08-28 21:55:00|16.78|16.78|16.76|16.76|16.81|16.81|16.76|16.76|0
1724882400000|2024-08-28 22:00:00|16.75|16.75|16.75|16.75|16.76|16.76|16.75|16.75|0
1724882700000|2024-08-28 22:05:00|16.77|16.77|16.76|16.76|16.77|16.77|16.75|16.75|0
1724883000000|2024-08-28 22:10:00|16.75|16.75|16.77|16.77|16.77|16.77|16.75|16.75|0
1724883300000|2024-08-28 22:15:00|16.75|16.75|16.76|16.76|16.78|16.78|16.75|16.75|0
1724883600000|2024-08-28 22:20:00|16.77|16.77|16.83|16.83|16.83|16.83|16.77|16.77|0
1724884200000|2024-08-28 22:30:00|16.87|16.87|16.8|16.8|16.87|16.87|16.76|16.76|0
1724884500000|2024-08-28 22:35:00|16.79|16.79|16.76|16.76|16.79|16.79|16.76|16.76|0
1724884800000|2024-08-28 22:40:00|16.78|16.78|16.77|16.77|16.78|16.78|16.77|16.77|0
1724885100000|2024-08-28 22:45:00|16.78|16.78|16.76|16.76|16.78|16.78|16.76|16.76|0
1724885400000|2024-08-28 22:50:00|16.77|16.77|16.77|16.77|16.84|16.84|16.77|16.77|0
1724885700000|2024-08-28 22:55:00|16.83|16.83|16.8|16.8|16.84|16.84|16.8|16.8|0
1724886000000|2024-08-28 23:00:00|16.77|16.77|16.76|16.76|16.77|16.77|16.76|16.76|0
1724886600000|2024-08-28 23:10:00|16.8|16.8|16.8|16.8|16.8|16.8|16.8|16.8|0
1724886900000|2024-08-28 23:15:00|16.76|16.76|16.76|16.76|16.76|16.76|16.76|16.76|0
1724887200000|2024-08-28 23:20:00|16.84|16.84|16.75|16.75|16.84|16.84|16.75|16.75|0
1724887500000|2024-08-28 23:25:00|16.83|16.83|16.83|16.83|16.85|16.85|16.76|16.76|0
1724887800000|2024-08-28 23:30:00|16.82|16.82|16.82|16.82|16.82|16.82|16.82|16.82|0
1724888100000|2024-08-28 23:35:00|16.83|16.83|16.83|16.83|16.83|16.83|16.83|16.83|0
1724888400000|2024-08-28 23:40:00|16.81|16.81|16.81|16.81|16.81|16.81|16.81|16.81|0
1724888700000|2024-08-28 23:45:00|16.83|16.83|16.81|16.81|16.83|16.83|16.81|16.81|0
1724889000000|2024-08-28 23:50:00|16.76|16.76|16.75|16.75|16.76|16.76|16.75|16.75|0
1724889300000|2024-08-28 23:55:00|16.76|16.76|16.76|16.76|16.76|16.76|16.74|16.74|0
1724918400000|2024-08-29 08:00:00|16.98|16.98|17.02|17.02|17.04|17.04|16.95|16.95|0
1724918700000|2024-08-29 08:05:00|17.01|17.01|17.04|17.04|17.05|17.05|17.01|17.01|0
1724919000000|2024-08-29 08:10:00|17.03|17.03|17.04|17.04|17.04|17.04|17.02|17.02|0
1724919600000|2024-08-29 08:20:00|17.02|17.02|17.03|17.03|17.03|17.03|17.01|17.01|0
1724919900000|2024-08-29 08:25:00|17.04|17.04|17.03|17.03|17.04|17.04|17.01|17.01|0
1724920200000|2024-08-29 08:30:00|17.04|17.04|17.04|17.04|17.04|17.04|17.04|17.04|0
1724920500000|2024-08-29 08:35:00|17.01|17.01|17.01|17.01|17.01|17.01|17.01|17.01|0
1724920800000|2024-08-29 08:40:00|17.04|17.04|17.04|17.04|17.04|17.04|17.04|17.04|0
1724922000000|2024-08-29 09:00:00|17.03|17.03|17.03|17.03|17.03|17.03|17.03|17.03|0
1724922600000|2024-08-29 09:10:00|17.04|17.04|17.05|17.05|17.05|17.05|17.04|17.04|0
1724923200000|2024-08-29 09:20:00|17.08|17.08|17.08|17.08|17.08|17.08|17.08|17.08|0
1724923500000|2024-08-29 09:25:00|17.06|17.06|17.08|17.08|17.08|17.08|17.06|17.06|0
1724924100000|2024-08-29 09:35:00|17.06|17.06|17.06|17.06|17.06|17.06|17.06|17.06|0
1724924400000|2024-08-29 09:40:00|17.07|17.07|17.07|17.07|17.07|17.07|17.07|17.07|0
1724924700000|2024-08-29 09:45:00|17.08|17.08|17.08|17.08|17.08|17.08|17.08|17.08|0
1724925000000|2024-08-29 09:50:00|17.07|17.07|17.08|17.08|17.08|17.08|17.07|17.07|0
1724925300000|2024-08-29 09:55:00|17.07|17.07|17.08|17.08|17.08|17.08|17.07|17.07|0
1724925600000|2024-08-29 10:00:00|17.06|17.06|17.06|17.06|17.06|17.06|17.06|17.06|0
1724925900000|2024-08-29 10:05:00|17.08|17.08|17.08|17.08|17.08|17.08|17.08|17.08|0
1724926500000|2024-08-29 10:15:00|17.06|17.06|17.06|17.06|17.06|17.06|17.06|17.06|0
1724927100000|2024-08-29 10:25:00|17.09|17.09|17.09|17.09|17.09|17.09|17.09|17.09|0
1724927700000|2024-08-29 10:35:00|17.08|17.08|17.08|17.08|17.08|17.08|17.08|17.08|0
1724928000000|2024-08-29 10:40:00|17.1|17.1|17.1|17.1|17.1|17.1|17.1|17.1|0
1724928600000|2024-08-29 10:50:00|17.09|17.09|17.22|17.22|17.32|17.32|17.09|17.09|0
1724928900000|2024-08-29 10:55:00|17.21|17.21|17.22|17.22|17.25|17.25|17.18|17.18|0
1724929200000|2024-08-29 11:00:00|17.2|17.2|17.18|17.18|17.2|17.2|17.15|17.15|0
1724929500000|2024-08-29 11:05:00|17.14|17.14|17.16|17.16|17.16|17.16|17.13|17.13|0
1724929800000|2024-08-29 11:10:00|17.13|17.13|17.13|17.13|17.13|17.13|17.13|17.13|0
1724930400000|2024-08-29 11:20:00|17.14|17.14|17.15|17.15|17.15|17.15|17.14|17.14|0
1724931900000|2024-08-29 11:45:00|17.11|17.11|17.06|17.06|17.11|17.11|17.06|17.06|0
1724932200000|2024-08-29 11:50:00|17.11|17.11|17.07|17.07|17.11|17.11|17.07|17.07|0
1724932500000|2024-08-29 11:55:00|17.06|17.06|17.06|17.06|17.06|17.06|17.06|17.06|0
1724932800000|2024-08-29 12:00:00|17.11|17.11|17.08|17.08|17.11|17.11|16.99|16.99|0
1724933100000|2024-08-29 12:05:00|17.07|17.07|17.1|17.1|17.1|17.1|17.07|17.07|0
1724933400000|2024-08-29 12:10:00|17.06|17.06|17.06|17.06|17.06|17.06|17.06|17.06|0
1724934000000|2024-08-29 12:20:00|17.08|17.08|17.08|17.08|17.08|17.08|17.08|17.08|0
1724934600000|2024-08-29 12:30:00|17.11|17.11|17.17|17.17|17.17|17.17|17.11|17.11|0
1724934900000|2024-08-29 12:35:00|17.16|17.16|17.16|17.16|17.16|17.16|17.16|17.16|0
1724935200000|2024-08-29 12:40:00|17.17|17.17|17.18|17.18|17.18|17.18|17.16|17.16|0
1724935500000|2024-08-29 12:45:00|17.2|17.2|17.2|17.2|17.2|17.2|17.2|17.2|0
1724935800000|2024-08-29 12:50:00|17.18|17.18|17.2|17.2|17.2|17.2|17.18|17.18|0
1724936100000|2024-08-29 12:55:00|17.21|17.21|17.2|17.2|17.21|17.21|17.2|17.2|0
1724936400000|2024-08-29 13:00:00|17.22|17.22|17.18|17.18|17.22|17.22|17.18|17.18|0
1724936700000|2024-08-29 13:05:00|17.22|17.22|17.22|17.22|17.22|17.22|17.22|17.22|0
1724937000000|2024-08-29 13:10:00|17.18|17.18|17.22|17.22|17.22|17.22|17.18|17.18|0
1724937600000|2024-08-29 13:20:00|17.18|17.18|17.2|17.2|17.21|17.21|17.18|17.18|0
1724937900000|2024-08-29 13:25:00|17.16|17.16|17.02|17.02|17.17|17.17|16.96|16.96|0
1724938200000|2024-08-29 13:30:00|17.1|17.1|17.09|17.09|17.17|17.17|17.04|17.04|0
1724938500000|2024-08-29 13:35:00|17.14|17.14|17.12|17.12|17.18|17.18|17.08|17.08|0
1724938800000|2024-08-29 13:40:00|17.13|17.13|17.13|17.13|17.2|17.2|17.09|17.09|0
1724939100000|2024-08-29 13:45:00|17.14|17.14|17.19|17.19|17.22|17.22|17.11|17.11|0
1724939400000|2024-08-29 13:50:00|17.15|17.15|17.14|17.14|17.16|17.16|17.08|17.08|0
1724939700000|2024-08-29 13:55:00|17.15|17.15|17.19|17.19|17.2|17.2|17.14|17.14|0
1724940000000|2024-08-29 14:00:00|17.18|17.18|17.16|17.16|17.24|17.24|17.15|17.15|0
1724940300000|2024-08-29 14:05:00|17.17|17.17|17.15|17.15|17.21|17.21|17.15|17.15|0
1724940600000|2024-08-29 14:10:00|17.16|17.16|17.19|17.19|17.2|17.2|17.16|17.16|0
1724940900000|2024-08-29 14:15:00|17.2|17.2|17.11|17.11|17.21|17.21|17.09|17.09|0
1724941200000|2024-08-29 14:20:00|17.1|17.1|17.04|17.04|17.12|17.12|17.02|17.02|0
1724941500000|2024-08-29 14:25:00|17.05|17.05|17.03|17.03|17.09|17.09|17.02|17.02|0
1724941800000|2024-08-29 14:30:00|17.01|17.01|17.06|17.06|17.06|17.06|16.99|16.99|0
1724942100000|2024-08-29 14:35:00|17.07|17.07|17.09|17.09|17.09|17.09|17.06|17.06|0
1724942400000|2024-08-29 14:40:00|17.11|17.11|17.15|17.15|17.2|17.2|17.11|17.11|0
1724942700000|2024-08-29 14:45:00|17.16|17.16|17.23|17.23|17.26|17.26|17.15|17.15|0
1724943000000|2024-08-29 14:50:00|17.22|17.22|17.25|17.25|17.25|17.25|17.18|17.18|0
1724943300000|2024-08-29 14:55:00|17.24|17.24|17.16|17.16|17.24|17.24|17.15|17.15|0
1724943600000|2024-08-29 15:00:00|17.17|17.17|17.16|17.16|17.18|17.18|17.15|17.15|0
1724943900000|2024-08-29 15:05:00|17.17|17.17|17.17|17.17|17.19|17.19|17.15|17.15|0
1724944200000|2024-08-29 15:10:00|17.18|17.18|17.2|17.2|17.2|17.2|17.16|17.16|0
1724944500000|2024-08-29 15:15:00|17.21|17.21|17.18|17.18|17.23|17.23|17.17|17.17|0
1724944800000|2024-08-29 15:20:00|17.17|17.17|17.21|17.21|17.21|17.21|17.14|17.14|0
1724945100000|2024-08-29 15:25:00|17.22|17.22|17.22|17.22|17.24|17.24|17.19|17.19|0
1724945400000|2024-08-29 15:30:00|17.23|17.23|17.24|17.24|17.25|17.25|17.22|17.22|0
1724945700000|2024-08-29 15:35:00|17.23|17.23|17.22|17.22|17.24|17.24|17.21|17.21|0
1724946000000|2024-08-29 15:40:00|17.21|17.21|17.16|17.16|17.21|17.21|17.16|17.16|0
1724946300000|2024-08-29 15:45:00|17.17|17.17|17.22|17.22|17.22|17.22|17.16|17.16|0
1724946600000|2024-08-29 15:50:00|17.21|17.21|17.17|17.17|17.22|17.22|17.17|17.17|0
1724946900000|2024-08-29 15:55:00|17.18|17.18|17.19|17.19|17.2|17.2|17.16|17.16|0
1724947200000|2024-08-29 16:00:00|17.18|17.18|17.19|17.19|17.21|17.21|17.18|17.18|0
1724947500000|2024-08-29 16:05:00|17.2|17.2|17.22|17.22|17.24|17.24|17.2|17.2|0
1724947800000|2024-08-29 16:10:00|17.2|17.2|17.24|17.24|17.24|17.24|17.18|17.18|0
1724948100000|2024-08-29 16:15:00|17.25|17.25|17.22|17.22|17.25|17.25|17.21|17.21|0
1724948400000|2024-08-29 16:20:00|17.24|17.24|17.23|17.23|17.24|17.24|17.22|17.22|0
1724948700000|2024-08-29 16:25:00|17.22|17.22|17.19|17.19|17.22|17.22|17.19|17.19|0
1724949000000|2024-08-29 16:30:00|17.18|17.18|17.16|17.16|17.19|17.19|17.16|17.16|0
1724949300000|2024-08-29 16:35:00|17.17|17.17|17.17|17.17|17.19|17.19|17.16|17.16|0
1724949600000|2024-08-29 16:40:00|17.18|17.18|17.19|17.19|17.2|17.2|17.16|17.16|0
1724949900000|2024-08-29 16:45:00|17.18|17.18|17.18|17.18|17.19|17.19|17.16|17.16|0
1724950200000|2024-08-29 16:50:00|17.17|17.17|17.13|17.13|17.17|17.17|17.11|17.11|0
1724950500000|2024-08-29 16:55:00|17.14|17.14|17.18|17.18|17.2|17.2|17.14|17.14|0
1724950800000|2024-08-29 17:00:00|17.17|17.17|17.13|17.13|17.17|17.17|17.13|17.13|0
1724951100000|2024-08-29 17:05:00|17.14|17.14|17.11|17.11|17.16|17.16|17.11|17.11|0
1724951400000|2024-08-29 17:10:00|17.1|17.1|17.09|17.09|17.1|17.1|17.06|17.06|0
1724951700000|2024-08-29 17:15:00|17.08|17.08|17.15|17.15|17.15|17.15|17.08|17.08|0
1724952000000|2024-08-29 17:20:00|17.16|17.16|17.15|17.15|17.16|17.16|17.14|17.14|0
1724952300000|2024-08-29 17:25:00|17.14|17.14|17.14|17.14|17.16|17.16|17.14|17.14|0
1724952600000|2024-08-29 17:30:00|17.15|17.15|17.15|17.15|17.16|17.16|17.14|17.14|0
1724952900000|2024-08-29 17:35:00|17.16|17.16|17.14|17.14|17.17|17.17|17.14|17.14|0
1724953200000|2024-08-29 17:40:00|17.13|17.13|17.16|17.16|17.16|17.16|17.11|17.11|0
1724953500000|2024-08-29 17:45:00|17.14|17.14|17.09|17.09|17.14|17.14|17.09|17.09|0
1724953800000|2024-08-29 17:50:00|17.1|17.1|17.12|17.12|17.12|17.12|17.09|17.09|0
1724954100000|2024-08-29 17:55:00|17.11|17.11|17.14|17.14|17.15|17.15|17.11|17.11|0
1724954400000|2024-08-29 18:00:00|17.13|17.13|17.13|17.13|17.13|17.13|17.1|17.1|0
1724954700000|2024-08-29 18:05:00|17.11|17.11|17.1|17.1|17.11|17.11|17.09|17.09|0
1724955000000|2024-08-29 18:10:00|17.09|17.09|17.08|17.08|17.09|17.09|17.06|17.06|0
1724955300000|2024-08-29 18:15:00|17.07|17.07|17.04|17.04|17.07|17.07|17.03|17.03|0
1724955600000|2024-08-29 18:20:00|17.03|17.03|17.08|17.08|17.08|17.08|17.02|17.02|0
1724955900000|2024-08-29 18:25:00|17.09|17.09|17.07|17.07|17.12|17.12|17.05|17.05|0
1724956200000|2024-08-29 18:30:00|17.06|17.06|17.08|17.08|17.08|17.08|17.02|17.02|0
1724956500000|2024-08-29 18:35:00|17.07|17.07|17|17|17.09|17.09|16.99|16.99|0
1724956800000|2024-08-29 18:40:00|16.99|16.99|16.92|16.92|17.02|17.02|16.9|16.9|0
1724957100000|2024-08-29 18:45:00|16.91|16.91|16.95|16.95|16.95|16.95|16.88|16.88|0
1724957400000|2024-08-29 18:50:00|16.94|16.94|16.92|16.92|16.94|16.94|16.89|16.89|0
1724957700000|2024-08-29 18:55:00|16.93|16.93|16.88|16.88|16.94|16.94|16.87|16.87|0
1724958000000|2024-08-29 19:00:00|16.87|16.87|16.81|16.81|16.89|16.89|16.81|16.81|0
1724958300000|2024-08-29 19:05:00|16.82|16.82|16.88|16.88|16.88|16.88|16.81|16.81|0
1724958600000|2024-08-29 19:10:00|16.89|16.89|16.84|16.84|16.89|16.89|16.82|16.82|0
1724958900000|2024-08-29 19:15:00|16.85|16.85|16.89|16.89|16.91|16.91|16.85|16.85|0
1724959200000|2024-08-29 19:20:00|16.9|16.9|16.91|16.91|16.91|16.91|16.88|16.88|0
1724959500000|2024-08-29 19:25:00|16.92|16.92|16.93|16.93|16.95|16.95|16.9|16.9|0
1724959800000|2024-08-29 19:30:00|16.92|16.92|16.96|16.96|16.97|16.97|16.92|16.92|0
1724960100000|2024-08-29 19:35:00|16.95|16.95|17.01|17.01|17.03|17.03|16.95|16.95|0
1724960400000|2024-08-29 19:40:00|17|17|16.93|16.93|17|17|16.93|16.93|0
1724960700000|2024-08-29 19:45:00|16.94|16.94|16.91|16.91|16.96|16.96|16.91|16.91|0
1724961000000|2024-08-29 19:50:00|16.92|16.92|16.86|16.86|16.92|16.92|16.86|16.86|0
1724961300000|2024-08-29 19:55:00|16.89|16.89|16.85|16.85|16.89|16.89|16.84|16.84|0
1724961600000|2024-08-29 20:00:00|16.86|16.86|16.86|16.86|16.86|16.86|16.86|16.86|0
1724961900000|2024-08-29 20:05:00|16.88|16.88|16.87|16.87|16.88|16.88|16.87|16.87|0
1724962200000|2024-08-29 20:10:00|16.95|16.95|16.95|16.95|16.95|16.95|16.95|16.95|0
1724962500000|2024-08-29 20:15:00|16.88|16.88|16.87|16.87|16.88|16.88|16.87|16.87|0
1724963100000|2024-08-29 20:25:00|16.86|16.86|16.87|16.87|16.87|16.87|16.86|16.86|0
1724963700000|2024-08-29 20:35:00|16.88|16.88|16.91|16.91|16.91|16.91|16.88|16.88|0
1724964300000|2024-08-29 20:45:00|16.92|16.92|16.92|16.92|16.92|16.92|16.92|16.92|0
1724964900000|2024-08-29 20:55:00|16.89|16.89|16.89|16.89|16.89|16.89|16.89|16.89|0
1724966700000|2024-08-29 21:25:00|16.92|16.92|16.89|16.89|16.92|16.92|16.89|16.89|0
1724967000000|2024-08-29 21:30:00|16.88|16.88|16.88|16.88|16.88|16.88|16.88|16.88|0
1724967300000|2024-08-29 21:35:00|16.92|16.92|16.92|16.92|16.92|16.92|16.92|16.92|0
1724967600000|2024-08-29 21:40:00|16.88|16.88|16.88|16.88|16.88|16.88|16.88|16.88|0
1724968200000|2024-08-29 21:50:00|16.91|16.91|16.88|16.88|16.91|16.91|16.88|16.88|0
1724969100000|2024-08-29 22:05:00|16.87|16.87|16.86|16.86|16.87|16.87|16.86|16.86|0
1724969400000|2024-08-29 22:10:00|16.87|16.87|16.87|16.87|16.87|16.87|16.87|16.87|0
1724970000000|2024-08-29 22:20:00|16.88|16.88|16.88|16.88|16.88|16.88|16.88|16.88|0
1724971200000|2024-08-29 22:40:00|16.91|16.91|16.92|16.92|16.92|16.92|16.91|16.91|0
1724971500000|2024-08-29 22:45:00|16.89|16.89|16.91|16.91|16.92|16.92|16.88|16.88|0
1724971800000|2024-08-29 22:50:00|16.88|16.88|16.88|16.88|16.88|16.88|16.88|16.88|0
1724972100000|2024-08-29 22:55:00|16.87|16.87|16.86|16.86|16.87|16.87|16.86|16.86|0
1724972400000|2024-08-29 23:00:00|16.85|16.85|16.85|16.85|16.85|16.85|16.85|16.85|0
1724973000000|2024-08-29 23:10:00|16.88|16.88|16.88|16.88|16.88|16.88|16.88|16.88|0
1724973600000|2024-08-29 23:20:00|16.91|16.91|16.91|16.91|16.91|16.91|16.91|16.91|0
1724973900000|2024-08-29 23:25:00|16.88|16.88|16.88|16.88|16.88|16.88|16.88|16.88|0
1724974200000|2024-08-29 23:30:00|16.89|16.89|16.91|16.91|16.91|16.91|16.89|16.89|0
1724974500000|2024-08-29 23:35:00|16.89|16.89|16.88|16.88|16.89|16.89|16.88|16.88|0
1724974800000|2024-08-29 23:40:00|16.9|16.9|16.89|16.89|16.91|16.91|16.89|16.89|0
1724975100000|2024-08-29 23:45:00|16.91|16.91|16.91|16.91|16.91|16.91|16.91|16.91|0
1724975700000|2024-08-29 23:55:00|16.89|16.89|16.91|16.91|16.91|16.91|16.89|16.89|0
1725004800000|2024-08-30 08:00:00|16.93|16.93|16.93|16.93|16.93|16.93|16.9|16.9|0
1725005400000|2024-08-30 08:10:00|16.9|16.9|16.93|16.93|16.94|16.94|16.88|16.88|0
1725005700000|2024-08-30 08:15:00|16.89|16.89|16.89|16.89|16.89|16.89|16.89|16.89|0
1725006000000|2024-08-30 08:20:00|16.93|16.93|16.93|16.93|16.93|16.93|16.93|16.93|0
1725006300000|2024-08-30 08:25:00|16.94|16.94|17.01|17.01|17.01|17.01|16.94|16.94|0
1725006600000|2024-08-30 08:30:00|16.95|16.95|16.95|16.95|16.95|16.95|16.95|16.95|0
1725006900000|2024-08-30 08:35:00|17.01|17.01|17.01|17.01|17.01|17.01|17.01|17.01|0
1725007200000|2024-08-30 08:40:00|17|17|17|17|17|17|17|17|0
1725007800000|2024-08-30 08:50:00|17.01|17.01|17.01|17.01|17.01|17.01|17.01|17.01|0
1725008100000|2024-08-30 08:55:00|17.09|17.09|17.09|17.09|17.09|17.09|17.09|17.09|0
1725009000000|2024-08-30 09:10:00|17.08|17.08|17.08|17.08|17.08|17.08|17.08|17.08|0
1725009300000|2024-08-30 09:15:00|17.01|17.01|17.02|17.02|17.02|17.02|17.01|17.01|0
1725009900000|2024-08-30 09:25:00|17|17|17|17|17|17|17|17|0
1725011400000|2024-08-30 09:50:00|16.99|16.99|17|17|17|17|16.99|16.99|0
1725012600000|2024-08-30 10:10:00|17.02|17.02|17.01|17.01|17.02|17.02|17.01|17.01|0
1725013800000|2024-08-30 10:30:00|17.03|17.03|17.03|17.03|17.03|17.03|17.03|17.03|0
1725014400000|2024-08-30 10:40:00|17.01|17.01|17.05|17.05|17.05|17.05|17.01|17.01|0
1725014700000|2024-08-30 10:45:00|17.01|17.01|17.01|17.01|17.01|17.01|17.01|17.01|0
1725015000000|2024-08-30 10:50:00|17.05|17.05|17.06|17.06|17.06|17.06|17.05|17.05|0
1725015300000|2024-08-30 10:55:00|17.05|17.05|17.05|17.05|17.05|17.05|17.05|17.05|0
1725015600000|2024-08-30 11:00:00|17.03|17.03|17.06|17.06|17.06|17.06|17.03|17.03|0
1725016500000|2024-08-30 11:15:00|17.04|17.04|17.03|17.03|17.04|17.04|17.03|17.03|0
1725016800000|2024-08-30 11:20:00|17.02|17.02|17.02|17.02|17.03|17.03|17.02|17.02|0
1725018000000|2024-08-30 11:40:00|17.08|17.08|17.03|17.03|17.08|17.08|17.03|17.03|0
1725018300000|2024-08-30 11:45:00|17.06|17.06|16.97|16.97|17.06|17.06|16.97|16.97|0
1725018600000|2024-08-30 11:50:00|17.01|17.01|17.01|17.01|17.01|17.01|16.98|16.98|0
1725018900000|2024-08-30 11:55:00|16.98|16.98|16.98|16.98|16.98|16.98|16.98|16.98|0
1725019200000|2024-08-30 12:00:00|17.01|17.01|17.01|17.01|17.01|17.01|16.89|16.89|0
1725019500000|2024-08-30 12:05:00|17|17|17.03|17.03|17.03|17.03|16.94|16.94|0
1725019800000|2024-08-30 12:10:00|17.05|17.05|16.98|16.98|17.06|17.06|16.98|16.98|0
1725020400000|2024-08-30 12:20:00|17.03|17.03|17.03|17.03|17.03|17.03|17.03|17.03|0
1725020700000|2024-08-30 12:25:00|17.01|17.01|17.01|17.01|17.01|17.01|17.01|17.01|0
1725021000000|2024-08-30 12:30:00|17.06|17.06|17.06|17.06|17.06|17.06|17.05|17.05|0
1725021300000|2024-08-30 12:35:00|17.05|17.05|17.05|17.05|17.05|17.05|17.05|17.05|0
1725021600000|2024-08-30 12:40:00|17.03|17.03|17.06|17.06|17.06|17.06|17.03|17.03|0
1725021900000|2024-08-30 12:45:00|17.05|17.05|17.06|17.06|17.06|17.06|17.05|17.05|0
1725022500000|2024-08-30 12:55:00|17.03|17.03|17.01|17.01|17.03|17.03|17.01|17.01|0
1725023100000|2024-08-30 13:05:00|16.99|16.99|16.99|16.99|16.99|16.99|16.99|16.99|0
1725023400000|2024-08-30 13:10:00|17.01|17.01|17.01|17.01|17.01|17.01|16.98|16.98|0
1725023700000|2024-08-30 13:15:00|16.99|16.99|16.97|16.97|16.99|16.99|16.97|16.97|0
1725024000000|2024-08-30 13:20:00|17.01|17.01|17.05|17.05|17.05|17.05|17.01|17.01|0
1725024300000|2024-08-30 13:25:00|17.04|17.04|17.03|17.03|17.04|17.04|16.9|16.9|0
1725024600000|2024-08-30 13:30:00|16.92|16.92|16.79|16.79|16.96|16.96|16.75|16.75|0
1725024900000|2024-08-30 13:35:00|16.82|16.82|16.81|16.81|16.84|16.84|16.77|16.77|0
1725025200000|2024-08-30 13:40:00|16.82|16.82|16.92|16.92|16.94|16.94|16.79|16.79|0
1725025500000|2024-08-30 13:45:00|16.93|16.93|16.9|16.9|16.94|16.94|16.88|16.88|0
1725025800000|2024-08-30 13:50:00|16.89|16.89|16.88|16.88|16.91|16.91|16.84|16.84|0
1725026100000|2024-08-30 13:55:00|16.89|16.89|16.91|16.91|16.92|16.92|16.85|16.85|0
1725026400000|2024-08-30 14:00:00|16.93|16.93|16.94|16.94|16.95|16.95|16.91|16.91|0
1725026700000|2024-08-30 14:05:00|16.93|16.93|16.96|16.96|16.99|16.99|16.89|16.89|0
1725027000000|2024-08-30 14:10:00|16.97|16.97|16.85|16.85|16.99|16.99|16.84|16.84|0
1725027300000|2024-08-30 14:15:00|16.84|16.84|16.82|16.82|16.86|16.86|16.81|16.81|0
1725027600000|2024-08-30 14:20:00|16.81|16.81|16.8|16.8|16.81|16.81|16.78|16.78|0
1725027900000|2024-08-30 14:25:00|16.81|16.81|16.84|16.84|16.84|16.84|16.76|16.76|0
1725028200000|2024-08-30 14:30:00|16.85|16.85|16.81|16.81|16.86|16.86|16.79|16.79|0
1725028500000|2024-08-30 14:35:00|16.82|16.82|16.86|16.86|16.88|16.88|16.82|16.82|0
1725028800000|2024-08-30 14:40:00|16.85|16.85|16.8|16.8|16.86|16.86|16.79|16.79|0
1725029100000|2024-08-30 14:45:00|16.79|16.79|16.86|16.86|16.86|16.86|16.77|16.77|0
1725029400000|2024-08-30 14:50:00|16.85|16.85|16.78|16.78|16.85|16.85|16.76|16.76|0
1725029700000|2024-08-30 14:55:00|16.79|16.79|16.69|16.69|16.82|16.82|16.68|16.68|0
1725030000000|2024-08-30 15:00:00|16.68|16.68|16.75|16.75|16.76|16.76|16.66|16.66|0
1725030300000|2024-08-30 15:05:00|16.73|16.73|16.72|16.72|16.76|16.76|16.72|16.72|0
1725030600000|2024-08-30 15:10:00|16.73|16.73|16.72|16.72|16.76|16.76|16.71|16.71|0
1725030900000|2024-08-30 15:15:00|16.71|16.71|16.68|16.68|16.72|16.72|16.66|16.66|0
1725031200000|2024-08-30 15:20:00|16.67|16.67|16.71|16.71|16.71|16.71|16.63|16.63|0
1725031500000|2024-08-30 15:25:00|16.7|16.7|16.65|16.65|16.7|16.7|16.65|16.65|0
1725031800000|2024-08-30 15:30:00|16.66|16.66|16.65|16.65|16.66|16.66|16.58|16.58|0
1725032100000|2024-08-30 15:35:00|16.66|16.66|16.67|16.67|16.68|16.68|16.65|16.65|0
1725032400000|2024-08-30 15:40:00|16.69|16.69|16.67|16.67|16.7|16.7|16.67|16.67|0
1725032700000|2024-08-30 15:45:00|16.68|16.68|16.68|16.68|16.71|16.71|16.67|16.67|0
1725033000000|2024-08-30 15:50:00|16.69|16.69|16.69|16.69|16.71|16.71|16.67|16.67|0
1725033300000|2024-08-30 15:55:00|16.68|16.68|16.71|16.71|16.71|16.71|16.66|16.66|0
1725033600000|2024-08-30 16:00:00|16.7|16.7|16.73|16.73|16.73|16.73|16.67|16.67|0
1725033900000|2024-08-30 16:05:00|16.74|16.74|16.76|16.76|16.76|16.76|16.72|16.72|0
1725034200000|2024-08-30 16:10:00|16.75|16.75|16.74|16.74|16.76|16.76|16.74|16.74|0
1725034500000|2024-08-30 16:15:00|16.73|16.73|16.71|16.71|16.73|16.73|16.71|16.71|0
1725034800000|2024-08-30 16:20:00|16.72|16.72|16.69|16.69|16.72|16.72|16.68|16.68|0
1725035100000|2024-08-30 16:25:00|16.68|16.68|16.71|16.71|16.72|16.72|16.68|16.68|0
1725035400000|2024-08-30 16:30:00|16.7|16.7|16.69|16.69|16.71|16.71|16.66|16.66|0
1725035700000|2024-08-30 16:35:00|16.68|16.68|16.71|16.71|16.71|16.71|16.67|16.67|0
1725036000000|2024-08-30 16:40:00|16.7|16.7|16.7|16.7|16.71|16.71|16.68|16.68|0
1725036300000|2024-08-30 16:45:00|16.69|16.69|16.71|16.71|16.71|16.71|16.68|16.68|0
1725036600000|2024-08-30 16:50:00|16.72|16.72|16.72|16.72|16.73|16.73|16.71|16.71|0
1725036900000|2024-08-30 16:55:00|16.73|16.73|16.73|16.73|16.73|16.73|16.71|16.71|0
1725037200000|2024-08-30 17:00:00|16.72|16.72|16.72|16.72|16.75|16.75|16.71|16.71|0
1725037500000|2024-08-30 17:05:00|16.71|16.71|16.72|16.72|16.72|16.72|16.71|16.71|0
1725037800000|2024-08-30 17:10:00|16.73|16.73|16.74|16.74|16.75|16.75|16.72|16.72|0
1725038100000|2024-08-30 17:15:00|16.75|16.75|16.71|16.71|16.75|16.75|16.7|16.7|0
1725038400000|2024-08-30 17:20:00|16.72|16.72|16.71|16.71|16.72|16.72|16.71|16.71|0
1725038700000|2024-08-30 17:25:00|16.73|16.73|16.73|16.73|16.76|16.76|16.72|16.72|0
1725039000000|2024-08-30 17:30:00|16.74|16.74|16.77|16.77|16.77|16.77|16.73|16.73|0
1725039300000|2024-08-30 17:35:00|16.78|16.78|16.77|16.77|16.79|16.79|16.77|16.77|0
1725039600000|2024-08-30 17:40:00|16.76|16.76|16.78|16.78|16.78|16.78|16.75|16.75|0
1725039900000|2024-08-30 17:45:00|16.79|16.79|16.77|16.77|16.8|16.8|16.77|16.77|0
1725040200000|2024-08-30 17:50:00|16.76|16.76|16.79|16.79|16.8|16.8|16.76|16.76|0
1725040500000|2024-08-30 17:55:00|16.78|16.78|16.77|16.77|16.79|16.79|16.76|16.76|0
1725040800000|2024-08-30 18:00:00|16.76|16.76|16.81|16.81|16.81|16.81|16.76|16.76|0
1725041100000|2024-08-30 18:05:00|16.82|16.82|16.83|16.83|16.83|16.83|16.81|16.81|0
1725041400000|2024-08-30 18:10:00|16.82|16.82|16.83|16.83|16.83|16.83|16.81|16.81|0
1725041700000|2024-08-30 18:15:00|16.82|16.82|16.79|16.79|16.83|16.83|16.79|16.79|0
1725042000000|2024-08-30 18:20:00|16.8|16.8|16.81|16.81|16.81|16.81|16.79|16.79|0
1725042300000|2024-08-30 18:25:00|16.82|16.82|16.8|16.8|16.83|16.83|16.8|16.8|0
1725042600000|2024-08-30 18:30:00|16.81|16.81|16.79|16.79|16.81|16.81|16.79|16.79|0
1725042900000|2024-08-30 18:35:00|16.78|16.78|16.83|16.83|16.83|16.83|16.78|16.78|0
1725043200000|2024-08-30 18:40:00|16.82|16.82|16.79|16.79|16.83|16.83|16.79|16.79|0
1725043500000|2024-08-30 18:45:00|16.8|16.8|16.82|16.82|16.82|16.82|16.79|16.79|0
1725043800000|2024-08-30 18:50:00|16.81|16.81|16.81|16.81|16.84|16.84|16.81|16.81|0
1725044100000|2024-08-30 18:55:00|16.8|16.8|16.8|16.8|16.81|16.81|16.79|16.79|0
1725044400000|2024-08-30 19:00:00|16.79|16.79|16.8|16.8|16.81|16.81|16.79|16.79|0
1725044700000|2024-08-30 19:05:00|16.81|16.81|16.77|16.77|16.81|16.81|16.77|16.77|0
1725045000000|2024-08-30 19:10:00|16.76|16.76|16.76|16.76|16.78|16.78|16.74|16.74|0
1725045300000|2024-08-30 19:15:00|16.77|16.77|16.8|16.8|16.8|16.8|16.77|16.77|0
1725045600000|2024-08-30 19:20:00|16.79|16.79|16.81|16.81|16.82|16.82|16.78|16.78|0
1725045900000|2024-08-30 19:25:00|16.83|16.83|16.8|16.8|16.83|16.83|16.78|16.78|0
1725046200000|2024-08-30 19:30:00|16.79|16.79|16.76|16.76|16.8|16.8|16.75|16.75|0
1725046500000|2024-08-30 19:35:00|16.77|16.77|16.73|16.73|16.77|16.77|16.72|16.72|0
1725046800000|2024-08-30 19:40:00|16.74|16.74|16.74|16.74|16.74|16.74|16.71|16.71|0
1725047100000|2024-08-30 19:45:00|16.73|16.73|16.78|16.78|16.79|16.79|16.73|16.73|0
1725047400000|2024-08-30 19:50:00|16.82|16.82|16.79|16.79|16.87|16.87|16.78|16.78|0
1725047700000|2024-08-30 19:55:00|16.82|16.82|16.81|16.81|16.86|16.86|16.8|16.8|0
1725350400000|2024-09-03 08:00:00|16.81|16.81|16.81|16.81|16.82|16.82|16.81|16.81|0
1725350700000|2024-09-03 08:05:00|16.82|16.82|16.86|16.86|16.86|16.86|16.82|16.82|0
1725351000000|2024-09-03 08:10:00|16.85|16.85|16.83|16.83|16.85|16.85|16.83|16.83|0
1725351300000|2024-09-03 08:15:00|16.84|16.84|16.84|16.84|16.84|16.84|16.84|16.84|0
1725351600000|2024-09-03 08:20:00|16.85|16.85|16.85|16.85|16.86|16.86|16.85|16.85|0
1725351900000|2024-09-03 08:25:00|16.84|16.84|16.81|16.81|16.84|16.84|16.81|16.81|0
1725352200000|2024-09-03 08:30:00|16.79|16.79|16.76|16.76|16.79|16.79|16.73|16.73|0
1725352500000|2024-09-03 08:35:00|16.73|16.73|16.73|16.73|16.73|16.73|16.73|16.73|0
1725352800000|2024-09-03 08:40:00|16.72|16.72|16.71|16.71|16.72|16.72|16.71|16.71|0
1725353400000|2024-09-03 08:50:00|16.7|16.7|16.7|16.7|16.7|16.7|16.7|16.7|0
1725353700000|2024-09-03 08:55:00|16.71|16.71|16.71|16.71|16.75|16.75|16.71|16.71|0
1725354600000|2024-09-03 09:10:00|16.7|16.7|16.64|16.64|16.7|16.7|16.64|16.64|0
1725355200000|2024-09-03 09:20:00|16.66|16.66|16.74|16.74|16.76|16.76|16.66|16.66|0
1725356400000|2024-09-03 09:40:00|16.75|16.75|16.75|16.75|16.75|16.75|16.75|16.75|0
1725356700000|2024-09-03 09:45:00|16.71|16.71|16.75|16.75|16.75|16.75|16.71|16.71|0
1725357000000|2024-09-03 09:50:00|16.71|16.71|16.71|16.71|16.71|16.71|16.71|16.71|0
1725357600000|2024-09-03 10:00:00|16.73|16.73|16.71|16.71|16.73|16.73|16.71|16.71|0
1725357900000|2024-09-03 10:05:00|16.67|16.67|16.67|16.67|16.7|16.7|16.67|16.67|0
1725358500000|2024-09-03 10:15:00|16.69|16.69|16.66|16.66|16.69|16.69|16.66|16.66|0
1725358800000|2024-09-03 10:20:00|16.67|16.67|16.67|16.67|16.67|16.67|16.65|16.65|0
1725359700000|2024-09-03 10:35:00|16.71|16.71|16.71|16.71|16.71|16.71|16.71|16.71|0
1725360000000|2024-09-03 10:40:00|16.68|16.68|16.68|16.68|16.68|16.68|16.68|16.68|0
1725361200000|2024-09-03 11:00:00|16.73|16.73|16.68|16.68|16.73|16.73|16.68|16.68|0
1725361500000|2024-09-03 11:05:00|16.71|16.71|16.71|16.71|16.71|16.71|16.71|16.71|0
1725361800000|2024-09-03 11:10:00|16.67|16.67|16.67|16.67|16.72|16.72|16.67|16.67|0
1725362100000|2024-09-03 11:15:00|16.68|16.68|16.67|16.67|16.68|16.68|16.67|16.67|0
1725362400000|2024-09-03 11:20:00|16.69|16.69|16.67|16.67|16.69|16.69|16.67|16.67|0
1725363000000|2024-09-03 11:30:00|16.7|16.7|16.7|16.7|16.7|16.7|16.7|16.7|0
1725363300000|2024-09-03 11:35:00|16.69|16.69|16.7|16.7|16.7|16.7|16.69|16.69|0
1725363600000|2024-09-03 11:40:00|16.71|16.71|16.71|16.71|16.71|16.71|16.71|16.71|0
1725363900000|2024-09-03 11:45:00|16.7|16.7|16.69|16.69|16.7|16.7|16.69|16.69|0
1725364200000|2024-09-03 11:50:00|16.68|16.68|16.67|16.67|16.68|16.68|16.67|16.67|0
1725364500000|2024-09-03 11:55:00|16.69|16.69|16.69|16.69|16.71|16.71|16.69|16.69|0
1725364800000|2024-09-03 12:00:00|16.67|16.67|16.66|16.66|16.68|16.68|16.66|16.66|0
1725365100000|2024-09-03 12:05:00|16.67|16.67|16.66|16.66|16.67|16.67|16.66|16.66|0
1725365400000|2024-09-03 12:10:00|16.67|16.67|16.66|16.66|16.67|16.67|16.66|16.66|0
1725366000000|2024-09-03 12:20:00|16.68|16.68|16.66|16.66|16.68|16.68|16.66|16.66|0
1725366300000|2024-09-03 12:25:00|16.68|16.68|16.67|16.67|16.68|16.68|16.67|16.67|0
1725366600000|2024-09-03 12:30:00|16.66|16.66|16.66|16.66|16.66|16.66|16.66|16.66|0
1725367200000|2024-09-03 12:40:00|16.67|16.67|16.66|16.66|16.67|16.67|16.66|16.66|0
1725367800000|2024-09-03 12:50:00|16.67|16.67|16.66|16.66|16.68|16.68|16.66|16.66|0
1725368100000|2024-09-03 12:55:00|16.65|16.65|16.64|16.64|16.65|16.65|16.64|16.64|0
1725368400000|2024-09-03 13:00:00|16.66|16.66|16.62|16.62|16.66|16.66|16.62|16.62|0
1725368700000|2024-09-03 13:05:00|16.61|16.61|16.57|16.57|16.62|16.62|16.57|16.57|0
1725369000000|2024-09-03 13:10:00|16.55|16.55|16.51|16.51|16.55|16.55|16.5|16.5|0
1725369300000|2024-09-03 13:15:00|16.52|16.52|16.52|16.52|16.54|16.54|16.52|16.52|0
1725369600000|2024-09-03 13:20:00|16.53|16.53|16.51|16.51|16.53|16.53|16.51|16.51|0
1725369900000|2024-09-03 13:25:00|16.45|16.45|16.48|16.48|16.48|16.48|16.45|16.45|0
1725370200000|2024-09-03 13:30:00|16.51|16.51|16.58|16.58|16.63|16.63|16.46|16.46|0
1725370500000|2024-09-03 13:35:00|16.59|16.59|16.49|16.49|16.6|16.6|16.48|16.48|0
1725370800000|2024-09-03 13:40:00|16.48|16.48|16.55|16.55|16.55|16.55|16.46|16.46|0
1725371100000|2024-09-03 13:45:00|16.54|16.54|16.62|16.62|16.63|16.63|16.54|16.54|0
1725371400000|2024-09-03 13:50:00|16.63|16.63|16.54|16.54|16.63|16.63|16.53|16.53|0
1725371700000|2024-09-03 13:55:00|16.55|16.55|16.56|16.56|16.56|16.56|16.5|16.5|0
1725372000000|2024-09-03 14:00:00|16.55|16.55|16.47|16.47|16.56|16.56|16.45|16.45|0
1725372300000|2024-09-03 14:05:00|16.48|16.48|16.5|16.5|16.51|16.51|16.43|16.43|0
1725372600000|2024-09-03 14:10:00|16.51|16.51|16.39|16.39|16.51|16.51|16.39|16.39|0
1725372900000|2024-09-03 14:15:00|16.4|16.4|16.43|16.43|16.44|16.44|16.37|16.37|0
1725373200000|2024-09-03 14:20:00|16.42|16.42|16.39|16.39|16.43|16.43|16.37|16.37|0
1725373500000|2024-09-03 14:25:00|16.38|16.38|16.45|16.45|16.45|16.45|16.38|16.38|0
1725373800000|2024-09-03 14:30:00|16.44|16.44|16.38|16.38|16.44|16.44|16.35|16.35|0
1725374100000|2024-09-03 14:35:00|16.39|16.39|16.44|16.44|16.48|16.48|16.37|16.37|0
1725374400000|2024-09-03 14:40:00|16.43|16.43|16.4|16.4|16.46|16.46|16.4|16.4|0
1725374700000|2024-09-03 14:45:00|16.42|16.42|16.44|16.44|16.46|16.46|16.4|16.4|0
1725375000000|2024-09-03 14:50:00|16.45|16.45|16.55|16.55|16.59|16.59|16.45|16.45|0
1725375300000|2024-09-03 14:55:00|16.56|16.56|16.62|16.62|16.62|16.62|16.55|16.55|0
1725375600000|2024-09-03 15:00:00|16.64|16.64|16.66|16.66|16.68|16.68|16.6|16.6|0
1725375900000|2024-09-03 15:05:00|16.65|16.65|16.63|16.63|16.68|16.68|16.61|16.61|0
1725376200000|2024-09-03 15:10:00|16.64|16.64|16.63|16.63|16.67|16.67|16.62|16.62|0
1725376500000|2024-09-03 15:15:00|16.64|16.64|16.58|16.58|16.65|16.65|16.57|16.57|0
1725376800000|2024-09-03 15:20:00|16.59|16.59|16.57|16.57|16.61|16.61|16.57|16.57|0
1725377100000|2024-09-03 15:25:00|16.58|16.58|16.57|16.57|16.59|16.59|16.57|16.57|0
1725377400000|2024-09-03 15:30:00|16.58|16.58|16.56|16.56|16.58|16.58|16.52|16.52|0
1725377700000|2024-09-03 15:35:00|16.57|16.57|16.52|16.52|16.59|16.59|16.52|16.52|0
1725378000000|2024-09-03 15:40:00|16.51|16.51|16.47|16.47|16.51|16.51|16.45|16.45|0
1725378300000|2024-09-03 15:45:00|16.48|16.48|16.52|16.52|16.52|16.52|16.47|16.47|0
1725378600000|2024-09-03 15:50:00|16.51|16.51|16.52|16.52|16.53|16.53|16.51|16.51|0
1725378900000|2024-09-03 15:55:00|16.53|16.53|16.49|16.49|16.53|16.53|16.47|16.47|0
1725379200000|2024-09-03 16:00:00|16.5|16.5|16.5|16.5|16.52|16.52|16.48|16.48|0
1725379500000|2024-09-03 16:05:00|16.49|16.49|16.44|16.44|16.49|16.49|16.43|16.43|0
1725379800000|2024-09-03 16:10:00|16.43|16.43|16.43|16.43|16.45|16.45|16.4|16.4|0
1725380100000|2024-09-03 16:15:00|16.44|16.44|16.44|16.44|16.47|16.47|16.44|16.44|0
1725380400000|2024-09-03 16:20:00|16.43|16.43|16.45|16.45|16.48|16.48|16.43|16.43|0
1725380700000|2024-09-03 16:25:00|16.46|16.46|16.45|16.45|16.49|16.49|16.43|16.43|0
1725381000000|2024-09-03 16:30:00|16.44|16.44|16.45|16.45|16.47|16.47|16.44|16.44|0
1725381300000|2024-09-03 16:35:00|16.44|16.44|16.48|16.48|16.49|16.49|16.44|16.44|0
1725381600000|2024-09-03 16:40:00|16.49|16.49|16.49|16.49|16.5|16.5|16.47|16.47|0
1725381900000|2024-09-03 16:45:00|16.48|16.48|16.46|16.46|16.49|16.49|16.45|16.45|0
1725382200000|2024-09-03 16:50:00|16.48|16.48|16.45|16.45|16.48|16.48|16.44|16.44|0
1725382500000|2024-09-03 16:55:00|16.46|16.46|16.35|16.35|16.46|16.46|16.35|16.35|0
1725382800000|2024-09-03 17:00:00|16.34|16.34|16.3|16.3|16.34|16.34|16.28|16.28|0
1725383100000|2024-09-03 17:05:00|16.29|16.29|16.31|16.31|16.33|16.33|16.29|16.29|0
1725383400000|2024-09-03 17:10:00|16.3|16.3|16.24|16.24|16.31|16.31|16.23|16.23|0
1725383700000|2024-09-03 17:15:00|16.22|16.22|16.34|16.34|16.34|16.34|16.22|16.22|0
1725384000000|2024-09-03 17:20:00|16.33|16.33|16.36|16.36|16.37|16.37|16.32|16.32|0
1725384300000|2024-09-03 17:25:00|16.35|16.35|16.38|16.38|16.38|16.38|16.33|16.33|0
1725384600000|2024-09-03 17:30:00|16.37|16.37|16.27|16.27|16.37|16.37|16.27|16.27|0
1725384900000|2024-09-03 17:35:00|16.29|16.29|16.34|16.34|16.34|16.34|16.29|16.29|0
1725385200000|2024-09-03 17:40:00|16.33|16.33|16.29|16.29|16.34|16.34|16.29|16.29|0
1725385500000|2024-09-03 17:45:00|16.28|16.28|16.28|16.28|16.3|16.3|16.28|16.28|0
1725385800000|2024-09-03 17:50:00|16.29|16.29|16.27|16.27|16.29|16.29|16.26|16.26|0
1725386100000|2024-09-03 17:55:00|16.28|16.28|16.23|16.23|16.28|16.28|16.23|16.23|0
1725386400000|2024-09-03 18:00:00|16.25|16.25|16.21|16.21|16.26|16.26|16.2|16.2|0
1725386700000|2024-09-03 18:05:00|16.22|16.22|16.19|16.19|16.24|16.24|16.18|16.18|0
1725387000000|2024-09-03 18:10:00|16.2|16.2|16.21|16.21|16.22|16.22|16.16|16.16|0
1725387300000|2024-09-03 18:15:00|16.22|16.22|16.18|16.18|16.22|16.22|16.17|16.17|0
1725387600000|2024-09-03 18:20:00|16.16|16.16|16.15|16.15|16.18|16.18|16.11|16.11|0
1725387900000|2024-09-03 18:25:00|16.14|16.14|16.15|16.15|16.16|16.16|16.13|16.13|0
1725388200000|2024-09-03 18:30:00|16.16|16.16|16.2|16.2|16.2|16.2|16.14|16.14|0
1725388500000|2024-09-03 18:35:00|16.19|16.19|16.17|16.17|16.2|16.2|16.16|16.16|0
1725388800000|2024-09-03 18:40:00|16.18|16.18|16.18|16.18|16.19|16.19|16.16|16.16|0
1725389100000|2024-09-03 18:45:00|16.19|16.19|16.18|16.18|16.2|16.2|16.17|16.17|0
1725389400000|2024-09-03 18:50:00|16.19|16.19|16.2|16.2|16.22|16.22|16.18|16.18|0
1725389700000|2024-09-03 18:55:00|16.19|16.19|16.21|16.21|16.21|16.21|16.19|16.19|0
1725390000000|2024-09-03 19:00:00|16.22|16.22|16.22|16.22|16.22|16.22|16.18|16.18|0
1725390300000|2024-09-03 19:05:00|16.21|16.21|16.21|16.21|16.24|16.24|16.2|16.2|0
1725390600000|2024-09-03 19:10:00|16.22|16.22|16.25|16.25|16.25|16.25|16.21|16.21|0
1725390900000|2024-09-03 19:15:00|16.24|16.24|16.23|16.23|16.25|16.25|16.21|16.21|0
1725391200000|2024-09-03 19:20:00|16.24|16.24|16.23|16.23|16.25|16.25|16.22|16.22|0
1725391500000|2024-09-03 19:25:00|16.22|16.22|16.17|16.17|16.22|16.22|16.16|16.16|0
1725391800000|2024-09-03 19:30:00|16.18|16.18|16.13|16.13|16.2|16.2|16.13|16.13|0
1725392100000|2024-09-03 19:35:00|16.12|16.12|16.12|16.12|16.13|16.13|16.11|16.11|0
1725392400000|2024-09-03 19:40:00|16.13|16.13|16.12|16.12|16.13|16.13|16.06|16.06|0
1725392700000|2024-09-03 19:45:00|16.11|16.11|16.11|16.11|16.12|16.12|16.07|16.07|0
1725393000000|2024-09-03 19:50:00|16.12|16.12|16.14|16.14|16.14|16.14|16.07|16.07|0
1725393300000|2024-09-03 19:55:00|16.15|16.15|16.18|16.18|16.2|16.2|16.15|16.15|0
1725393600000|2024-09-03 20:00:00|16.19|16.19|16.15|16.15|16.2|16.2|16.14|16.14|0
1725393900000|2024-09-03 20:05:00|16.16|16.16|16.18|16.18|16.18|16.18|16.16|16.16|0
1725394200000|2024-09-03 20:10:00|16.19|16.19|16.19|16.19|16.19|16.19|16.19|16.19|0
1725395100000|2024-09-03 20:25:00|16.15|16.15|16.15|16.15|16.19|16.19|16.15|16.15|0
1725396300000|2024-09-03 20:45:00|16.14|16.14|16.15|16.15|16.15|16.15|16.14|16.14|0
1725396900000|2024-09-03 20:55:00|16.14|16.14|16.13|16.13|16.15|16.15|16.13|16.13|0
1725397200000|2024-09-03 21:00:00|16.14|16.14|16.14|16.14|16.14|16.14|16.14|16.14|0
1725397500000|2024-09-03 21:05:00|16.13|16.13|16.13|16.13|16.14|16.14|16.12|16.12|0
1725397800000|2024-09-03 21:10:00|16.14|16.14|16.11|16.11|16.14|16.14|16.11|16.11|0
1725398400000|2024-09-03 21:20:00|16.12|16.12|16.13|16.13|16.14|16.14|16.12|16.12|0
1725398700000|2024-09-03 21:25:00|16.12|16.12|16.12|16.12|16.14|16.14|16.12|16.12|0
1725399000000|2024-09-03 21:30:00|16.13|16.13|16.11|16.11|16.13|16.13|16.11|16.11|0
1725399300000|2024-09-03 21:35:00|16.12|16.12|16.13|16.13|16.15|16.15|16.12|16.12|0
1725399900000|2024-09-03 21:45:00|16.12|16.12|16.13|16.13|16.13|16.13|16.12|16.12|0
1725400200000|2024-09-03 21:50:00|16.15|16.15|16.15|16.15|16.15|16.15|16.15|16.15|0
1725400500000|2024-09-03 21:55:00|16.16|16.16|16.16|16.16|16.16|16.16|16.16|16.16|0
1725401400000|2024-09-03 22:10:00|16.14|16.14|16.15|16.15|16.15|16.15|16.13|16.13|0
1725402000000|2024-09-03 22:20:00|16.16|16.16|16.16|16.16|16.16|16.16|16.16|16.16|0
1725403500000|2024-09-03 22:45:00|16.17|16.17|16.17|16.17|16.17|16.17|16.17|16.17|0
1725404100000|2024-09-03 22:55:00|16.15|16.15|16.15|16.15|16.15|16.15|16.15|16.15|0
1725404400000|2024-09-03 23:00:00|16.17|16.17|16.15|16.15|16.17|16.17|16.15|16.15|0
1725404700000|2024-09-03 23:05:00|16.13|16.13|16.13|16.13|16.13|16.13|16.13|16.13|0
1725405000000|2024-09-03 23:10:00|16.12|16.12|16.12|16.12|16.12|16.12|16.12|16.12|0
1725405600000|2024-09-03 23:20:00|16.11|16.11|16.11|16.11|16.11|16.11|16.11|16.11|0
1725405900000|2024-09-03 23:25:00|16.12|16.12|16.12|16.12|16.12|16.12|16.12|16.12|0
1725406200000|2024-09-03 23:30:00|16.11|16.11|16.11|16.11|16.11|16.11|16.11|16.11|0
1725406500000|2024-09-03 23:35:00|16.14|16.14|16.14|16.14|16.14|16.14|16.13|16.13|0
1725406800000|2024-09-03 23:40:00|16.12|16.12|16.13|16.13|16.13|16.13|16.12|16.12|0
1725407100000|2024-09-03 23:45:00|16.14|16.14|16.13|16.13|16.14|16.14|16.13|16.13|0
1725407400000|2024-09-03 23:50:00|16.11|16.11|16.11|16.11|16.11|16.11|16.11|16.11|0
1725407700000|2024-09-03 23:55:00|16.13|16.13|16.13|16.13|16.13|16.13|16.11|16.11|0
1725436800000|2024-09-04 08:00:00|15.94|15.94|15.98|15.98|15.98|15.98|15.88|15.88|0
1725437100000|2024-09-04 08:05:00|15.99|15.99|15.99|15.99|16|16|15.99|15.99|0
1725437400000|2024-09-04 08:10:00|16|16|15.92|15.92|16|16|15.92|15.92|0
1725437700000|2024-09-04 08:15:00|15.9|15.9|15.94|15.94|15.94|15.94|15.88|15.88|0
1725438000000|2024-09-04 08:20:00|15.89|15.89|15.89|15.89|15.89|15.89|15.89|15.89|0
1725438600000|2024-09-04 08:30:00|15.95|15.95|15.98|15.98|15.98|15.98|15.95|15.95|0
1725438900000|2024-09-04 08:35:00|15.96|15.96|15.93|15.93|15.97|15.97|15.93|15.93|0
1725439200000|2024-09-04 08:40:00|15.98|15.98|15.98|15.98|15.98|15.98|15.98|15.98|0
1725439500000|2024-09-04 08:45:00|15.93|15.93|15.99|15.99|15.99|15.99|15.93|15.93|0
1725440100000|2024-09-04 08:55:00|15.98|15.98|15.99|15.99|15.99|15.99|15.98|15.98|0
1725440700000|2024-09-04 09:05:00|16|16|16|16|16|16|16|16|0
1725441000000|2024-09-04 09:10:00|15.97|15.97|15.96|15.96|15.97|15.97|15.96|15.96|0
1725441300000|2024-09-04 09:15:00|16|16|16.03|16.03|16.03|16.03|15.99|15.99|0
1725441600000|2024-09-04 09:20:00|15.99|15.99|15.99|15.99|15.99|15.99|15.99|15.99|0
1725442200000|2024-09-04 09:30:00|16.09|16.09|16.09|16.09|16.09|16.09|16.09|16.09|0
1725442500000|2024-09-04 09:35:00|16.03|16.03|16.03|16.03|16.03|16.03|16.03|16.03|0
1725442800000|2024-09-04 09:40:00|16.06|16.06|16.06|16.06|16.06|16.06|16.06|16.06|0
1725443400000|2024-09-04 09:50:00|16.05|16.05|16.05|16.05|16.05|16.05|16.05|16.05|0
1725443700000|2024-09-04 09:55:00|16.04|16.04|16.04|16.04|16.04|16.04|16.04|16.04|0
1725444000000|2024-09-04 10:00:00|16.05|16.05|16.05|16.05|16.05|16.05|16.05|16.05|0
1725444300000|2024-09-04 10:05:00|16.02|16.02|16.03|16.03|16.03|16.03|16.02|16.02|0
1725444600000|2024-09-04 10:10:00|16|16|16.04|16.04|16.04|16.04|15.99|15.99|0
1725445500000|2024-09-04 10:25:00|16|16|16.01|16.01|16.01|16.01|15.99|15.99|0
1725445800000|2024-09-04 10:30:00|16.04|16.04|16.04|16.04|16.04|16.04|16.04|16.04|0
1725446100000|2024-09-04 10:35:00|16.03|16.03|16.01|16.01|16.03|16.03|16|16|0
1725446700000|2024-09-04 10:45:00|16|16|15.97|15.97|16.05|16.05|15.97|15.97|0
1725447000000|2024-09-04 10:50:00|16|16|15.98|15.98|16|16|15.96|15.96|0
1725447600000|2024-09-04 11:00:00|15.99|15.99|15.99|15.99|16.01|16.01|15.99|15.99|0
1725447900000|2024-09-04 11:05:00|15.96|15.96|15.94|15.94|15.97|15.97|15.94|15.94|0
1725448200000|2024-09-04 11:10:00|15.93|15.93|15.94|15.94|15.94|15.94|15.91|15.91|0
1725448800000|2024-09-04 11:20:00|15.91|15.91|15.92|15.92|15.92|15.92|15.91|15.91|0
1725449100000|2024-09-04 11:25:00|15.94|15.94|15.92|15.92|15.94|15.94|15.92|15.92|0
1725449700000|2024-09-04 11:35:00|15.94|15.94|15.93|15.93|15.94|15.94|15.93|15.93|0
1725450000000|2024-09-04 11:40:00|15.92|15.92|15.92|15.92|15.92|15.92|15.92|15.92|0
1725450300000|2024-09-04 11:45:00|15.91|15.91|15.91|15.91|15.91|15.91|15.91|15.91|0
1725451200000|2024-09-04 12:00:00|15.93|15.93|15.89|15.89|15.93|15.93|15.89|15.89|0
1725451500000|2024-09-04 12:05:00|15.93|15.93|15.89|15.89|15.94|15.94|15.89|15.89|0
1725451800000|2024-09-04 12:10:00|15.91|15.91|15.92|15.92|15.92|15.92|15.91|15.91|0
1725452400000|2024-09-04 12:20:00|15.89|15.89|15.89|15.89|15.89|15.89|15.89|15.89|0
1725453000000|2024-09-04 12:30:00|15.9|15.9|15.9|15.9|15.9|15.9|15.9|15.9|0
1725453300000|2024-09-04 12:35:00|15.89|15.89|15.89|15.89|15.89|15.89|15.89|15.89|0
1725453600000|2024-09-04 12:40:00|15.93|15.93|15.94|15.94|15.94|15.94|15.93|15.93|0
1725453900000|2024-09-04 12:45:00|15.95|15.95|15.99|15.99|15.99|15.99|15.95|15.95|0
1725454200000|2024-09-04 12:50:00|16|16|16|16|16|16|16|16|0
1725454500000|2024-09-04 12:55:00|16.01|16.01|16|16|16.04|16.04|15.99|15.99|0
1725454800000|2024-09-04 13:00:00|16.01|16.01|16.02|16.02|16.02|16.02|15.99|15.99|0
1725455100000|2024-09-04 13:05:00|15.96|15.96|15.96|15.96|15.96|15.96|15.92|15.92|0
1725455400000|2024-09-04 13:10:00|15.94|15.94|15.94|15.94|15.94|15.94|15.94|15.94|0
1725455700000|2024-09-04 13:15:00|15.96|15.96|15.94|15.94|15.96|15.96|15.94|15.94|0
1725456000000|2024-09-04 13:20:00|15.92|15.92|15.94|15.94|15.94|15.94|15.92|15.92|0
1725456300000|2024-09-04 13:25:00|15.86|15.86|15.88|15.88|15.92|15.92|15.75|15.75|0
1725456600000|2024-09-04 13:30:00|15.89|15.89|15.98|15.98|15.98|15.98|15.73|15.73|0
1725456900000|2024-09-04 13:35:00|15.99|15.99|15.99|15.99|16.05|16.05|15.96|15.96|0
1725457200000|2024-09-04 13:40:00|16.03|16.03|16.07|16.07|16.1|16.1|16.02|16.02|0
1725457500000|2024-09-04 13:45:00|16.08|16.08|16.15|16.15|16.15|16.15|16.06|16.06|0
1725457800000|2024-09-04 13:50:00|16.16|16.16|16.18|16.18|16.19|16.19|16.12|16.12|0
1725458100000|2024-09-04 13:55:00|16.19|16.19|16.14|16.14|16.19|16.19|16.12|16.12|0
1725458400000|2024-09-04 14:00:00|16.12|16.12|16.04|16.04|16.12|16.12|15.93|15.93|0
1725458700000|2024-09-04 14:05:00|16.03|16.03|16.14|16.14|16.15|16.15|15.99|15.99|0
1725459000000|2024-09-04 14:10:00|16.12|16.12|16.11|16.11|16.16|16.16|16.09|16.09|0
1725459300000|2024-09-04 14:15:00|16.12|16.12|16.09|16.09|16.15|16.15|16.08|16.08|0
1725459600000|2024-09-04 14:20:00|16.08|16.08|16.17|16.17|16.17|16.17|16.03|16.03|0
1725459900000|2024-09-04 14:25:00|16.16|16.16|16.11|16.11|16.18|16.18|16.08|16.08|0
1725460200000|2024-09-04 14:30:00|16.14|16.14|16.23|16.23|16.23|16.23|16.12|16.12|0
1725460500000|2024-09-04 14:35:00|16.22|16.22|16.27|16.27|16.3|16.3|16.21|16.21|0
1725460800000|2024-09-04 14:40:00|16.28|16.28|16.31|16.31|16.32|16.32|16.25|16.25|0
1725461100000|2024-09-04 14:45:00|16.32|16.32|16.3|16.3|16.35|16.35|16.3|16.3|0
1725461400000|2024-09-04 14:50:00|16.31|16.31|16.27|16.27|16.36|16.36|16.27|16.27|0
1725461700000|2024-09-04 14:55:00|16.28|16.28|16.34|16.34|16.35|16.35|16.28|16.28|0
1725462000000|2024-09-04 15:00:00|16.33|16.33|16.37|16.37|16.37|16.37|16.32|16.32|0
1725462300000|2024-09-04 15:05:00|16.36|16.36|16.25|16.25|16.39|16.39|16.25|16.25|0
1725462600000|2024-09-04 15:10:00|16.26|16.26|16.24|16.24|16.28|16.28|16.24|16.24|0
1725462900000|2024-09-04 15:15:00|16.22|16.22|16.23|16.23|16.23|16.23|16.18|16.18|0
1725463200000|2024-09-04 15:20:00|16.22|16.22|16.22|16.22|16.25|16.25|16.2|16.2|0
1725463500000|2024-09-04 15:25:00|16.21|16.21|16.16|16.16|16.21|16.21|16.16|16.16|0
1725463800000|2024-09-04 15:30:00|16.15|16.15|16.19|16.19|16.2|16.2|16.15|16.15|0
1725464100000|2024-09-04 15:35:00|16.17|16.17|16.16|16.16|16.2|16.2|16.15|16.15|0
1725464400000|2024-09-04 15:40:00|16.15|16.15|16.18|16.18|16.2|16.2|16.13|16.13|0
1725464700000|2024-09-04 15:45:00|16.19|16.19|16.2|16.2|16.24|16.24|16.19|16.19|0
1725465000000|2024-09-04 15:50:00|16.19|16.19|16.2|16.2|16.22|16.22|16.19|16.19|0
1725465300000|2024-09-04 15:55:00|16.21|16.21|16.19|16.19|16.22|16.22|16.17|16.17|0
1725465600000|2024-09-04 16:00:00|16.18|16.18|16.16|16.16|16.2|16.2|16.16|16.16|0
1725465900000|2024-09-04 16:05:00|16.15|16.15|16.18|16.18|16.18|16.18|16.14|16.14|0
1725466200000|2024-09-04 16:10:00|16.19|16.19|16.15|16.15|16.2|16.2|16.15|16.15|0
1725466500000|2024-09-04 16:15:00|16.16|16.16|16.23|16.23|16.25|16.25|16.16|16.16|0
1725466800000|2024-09-04 16:20:00|16.22|16.22|16.27|16.27|16.27|16.27|16.22|16.22|0
1725467100000|2024-09-04 16:25:00|16.28|16.28|16.3|16.3|16.32|16.32|16.28|16.28|0
1725467400000|2024-09-04 16:30:00|16.31|16.31|16.33|16.33|16.33|16.33|16.3|16.3|0
1725467700000|2024-09-04 16:35:00|16.34|16.34|16.35|16.35|16.35|16.35|16.33|16.33|0
1725468000000|2024-09-04 16:40:00|16.34|16.34|16.27|16.27|16.34|16.34|16.27|16.27|0
1725468300000|2024-09-04 16:45:00|16.28|16.28|16.29|16.29|16.31|16.31|16.26|16.26|0
1725468600000|2024-09-04 16:50:00|16.28|16.28|16.31|16.31|16.31|16.31|16.28|16.28|0
1725468900000|2024-09-04 16:55:00|16.3|16.3|16.31|16.31|16.32|16.32|16.28|16.28|0
1725469200000|2024-09-04 17:00:00|16.32|16.32|16.27|16.27|16.32|16.32|16.27|16.27|0
1725469500000|2024-09-04 17:05:00|16.29|16.29|16.31|16.31|16.32|16.32|16.29|16.29|0
1725469800000|2024-09-04 17:10:00|16.32|16.32|16.32|16.32|16.35|16.35|16.3|16.3|0
1725470100000|2024-09-04 17:15:00|16.31|16.31|16.33|16.33|16.34|16.34|16.31|16.31|0
1725470400000|2024-09-04 17:20:00|16.3|16.3|16.29|16.29|16.32|16.32|16.29|16.29|0
1725470700000|2024-09-04 17:25:00|16.28|16.28|16.26|16.26|16.28|16.28|16.25|16.25|0
1725471000000|2024-09-04 17:30:00|16.25|16.25|16.24|16.24|16.26|16.26|16.22|16.22|0
1725471300000|2024-09-04 17:35:00|16.25|16.25|16.27|16.27|16.27|16.27|16.25|16.25|0
1725471600000|2024-09-04 17:40:00|16.26|16.26|16.2|16.2|16.26|16.26|16.2|16.2|0
1725471900000|2024-09-04 17:45:00|16.21|16.21|16.23|16.23|16.26|16.26|16.21|16.21|0
1725472200000|2024-09-04 17:50:00|16.22|16.22|16.17|16.17|16.22|16.22|16.16|16.16|0
1725472500000|2024-09-04 17:55:00|16.16|16.16|16.16|16.16|16.17|16.17|16.15|16.15|0
1725472800000|2024-09-04 18:00:00|16.15|16.15|16.12|16.12|16.15|16.15|16.12|16.12|0
1725473100000|2024-09-04 18:05:00|16.1|16.1|16.05|16.05|16.1|16.1|16.05|16.05|0
1725473400000|2024-09-04 18:10:00|16.06|16.06|16.05|16.05|16.07|16.07|16.03|16.03|0
1725473700000|2024-09-04 18:15:00|16.06|16.06|16.03|16.03|16.06|16.06|16.01|16.01|0
1725474000000|2024-09-04 18:20:00|16.04|16.04|16.04|16.04|16.05|16.05|16.02|16.02|0
1725474300000|2024-09-04 18:25:00|16.05|16.05|16.06|16.06|16.06|16.06|16.04|16.04|0
1725474600000|2024-09-04 18:30:00|16.05|16.05|16.04|16.04|16.09|16.09|16.04|16.04|0
1725474900000|2024-09-04 18:35:00|16.03|16.03|15.96|15.96|16.03|16.03|15.95|15.95|0
1725475200000|2024-09-04 18:40:00|15.97|15.97|15.93|15.93|15.98|15.98|15.93|15.93|0
1725475500000|2024-09-04 18:45:00|15.94|15.94|15.98|15.98|15.98|15.98|15.92|15.92|0
1725475800000|2024-09-04 18:50:00|15.99|15.99|16|16|16|16|15.97|15.97|0
1725476100000|2024-09-04 18:55:00|16.01|16.01|15.98|15.98|16.02|16.02|15.97|15.97|0
1725476400000|2024-09-04 19:00:00|15.97|15.97|15.96|15.96|15.98|15.98|15.95|15.95|0
1725476700000|2024-09-04 19:05:00|15.97|15.97|15.96|15.96|15.99|15.99|15.96|15.96|0
1725477000000|2024-09-04 19:10:00|15.95|15.95|15.98|15.98|15.98|15.98|15.95|15.95|0
1725477300000|2024-09-04 19:15:00|15.99|15.99|15.96|15.96|16|16|15.96|15.96|0
1725477600000|2024-09-04 19:20:00|15.97|15.97|16.01|16.01|16.01|16.01|15.97|15.97|0
1725477900000|2024-09-04 19:25:00|16.02|16.02|16.01|16.01|16.02|16.02|15.97|15.97|0
1725478200000|2024-09-04 19:30:00|16|16|15.98|15.98|16|16|15.97|15.97|0
1725478500000|2024-09-04 19:35:00|15.97|15.97|15.94|15.94|15.98|15.98|15.94|15.94|0
1725478800000|2024-09-04 19:40:00|15.95|15.95|15.97|15.97|15.99|15.99|15.92|15.92|0
1725479100000|2024-09-04 19:45:00|15.96|15.96|15.94|15.94|15.96|15.96|15.92|15.92|0
1725479400000|2024-09-04 19:50:00|15.95|15.95|15.92|15.92|15.96|15.96|15.91|15.91|0
1725479700000|2024-09-04 19:55:00|15.93|15.93|15.96|15.96|15.99|15.99|15.92|15.92|0
1725480000000|2024-09-04 20:00:00|15.97|15.97|15.96|15.96|15.97|15.97|15.96|15.96|0
1725480900000|2024-09-04 20:15:00|15.94|15.94|15.94|15.94|15.94|15.94|15.94|15.94|0
1725481500000|2024-09-04 20:25:00|15.95|15.95|15.94|15.94|15.95|15.95|15.94|15.94|0
1725481800000|2024-09-04 20:30:00|15.95|15.95|15.95|15.95|15.95|15.95|15.94|15.94|0
1725482400000|2024-09-04 20:40:00|15.94|15.94|15.94|15.94|15.94|15.94|15.94|15.94|0
1725483000000|2024-09-04 20:50:00|15.96|15.96|15.96|15.96|15.96|15.96|15.96|15.96|0
1725483900000|2024-09-04 21:05:00|15.94|15.94|15.94|15.94|15.94|15.94|15.94|15.94|0
1725484800000|2024-09-04 21:20:00|15.95|15.95|15.94|15.94|15.95|15.95|15.94|15.94|0
1725485100000|2024-09-04 21:25:00|15.95|15.95|15.94|15.94|15.95|15.95|15.94|15.94|0
1725485700000|2024-09-04 21:35:00|15.96|15.96|15.96|15.96|15.96|15.96|15.96|15.96|0
1725486600000|2024-09-04 21:50:00|15.97|15.97|15.97|15.97|15.97|15.97|15.97|15.97|0
1725486900000|2024-09-04 21:55:00|15.96|15.96|16|16|16|16|15.96|15.96|0
1725488400000|2024-09-04 22:20:00|15.99|15.99|15.98|15.98|15.99|15.99|15.98|15.98|0
1725489000000|2024-09-04 22:30:00|15.99|15.99|15.99|15.99|15.99|15.99|15.99|15.99|0
1725490500000|2024-09-04 22:55:00|16|16|16|16|16|16|16|16|0
1725490800000|2024-09-04 23:00:00|15.98|15.98|15.98|15.98|15.98|15.98|15.98|15.98|0
1725491400000|2024-09-04 23:10:00|15.97|15.97|15.97|15.97|15.97|15.97|15.97|15.97|0
1725492300000|2024-09-04 23:25:00|15.98|15.98|15.98|15.98|15.98|15.98|15.98|15.98|0
1725492900000|2024-09-04 23:35:00|15.97|15.97|15.96|15.96|15.97|15.97|15.96|15.96|0
1725493800000|2024-09-04 23:50:00|16.02|16.02|16.08|16.08|16.08|16.08|16.02|16.02|0
1725494100000|2024-09-04 23:55:00|16|16|15.99|15.99|16|16|15.99|15.99|0
1725523500000|2024-09-05 08:05:00|16.02|16.02|16.04|16.04|16.04|16.04|16.02|16.02|0
1725523800000|2024-09-05 08:10:00|16.05|16.05|16.05|16.05|16.05|16.05|16.05|16.05|0
1725524100000|2024-09-05 08:15:00|16.04|16.04|16.04|16.04|16.04|16.04|16.04|16.04|0
1725524400000|2024-09-05 08:20:00|16.05|16.05|16.05|16.05|16.05|16.05|16.05|16.05|0
1725525000000|2024-09-05 08:30:00|16.03|16.03|16.03|16.03|16.03|16.03|16.03|16.03|0
1725525900000|2024-09-05 08:45:00|16.05|16.05|16.01|16.01|16.05|16.05|16.01|16.01|0
1725526800000|2024-09-05 09:00:00|16.05|16.05|16.05|16.05|16.05|16.05|16.05|16.05|0
1725527700000|2024-09-05 09:15:00|16.02|16.02|16.01|16.01|16.02|16.02|16.01|16.01|0
1725528000000|2024-09-05 09:20:00|16|16|16.03|16.03|16.03|16.03|16|16|0
1725528300000|2024-09-05 09:25:00|16|16|16.05|16.05|16.05|16.05|16|16|0
1725528600000|2024-09-05 09:30:00|16.03|16.03|16.03|16.03|16.03|16.03|16.03|16.03|0
1725528900000|2024-09-05 09:35:00|15.99|15.99|15.96|15.96|15.99|15.99|15.96|15.96|0
1725529200000|2024-09-05 09:40:00|15.92|15.92|15.92|15.92|15.92|15.92|15.92|15.92|0
1725529800000|2024-09-05 09:50:00|15.93|15.93|15.93|15.93|15.93|15.93|15.93|15.93|0
1725530100000|2024-09-05 09:55:00|15.96|15.96|15.96|15.96|15.96|15.96|15.96|15.96|0
1725531300000|2024-09-05 10:15:00|15.97|15.97|15.96|15.96|15.97|15.97|15.96|15.96|0
1725531600000|2024-09-05 10:20:00|16.01|16.01|16.03|16.03|16.03|16.03|16.01|16.01|0
1725532200000|2024-09-05 10:30:00|15.97|15.97|15.99|15.99|16.03|16.03|15.97|15.97|0
1725533100000|2024-09-05 10:45:00|15.98|15.98|15.95|15.95|15.98|15.98|15.95|15.95|0
1725533700000|2024-09-05 10:55:00|15.98|15.98|15.99|15.99|15.99|15.99|15.98|15.98|0
1725534000000|2024-09-05 11:00:00|15.98|15.98|15.98|15.98|15.98|15.98|15.96|15.96|0
1725534300000|2024-09-05 11:05:00|15.99|15.99|15.96|15.96|15.99|15.99|15.96|15.96|0
1725534600000|2024-09-05 11:10:00|15.98|15.98|15.98|15.98|15.98|15.98|15.98|15.98|0
1725534900000|2024-09-05 11:15:00|15.99|15.99|15.99|15.99|15.99|15.99|15.99|15.99|0
1725535200000|2024-09-05 11:20:00|15.98|15.98|15.98|15.98|15.98|15.98|15.98|15.98|0
1725535500000|2024-09-05 11:25:00|15.97|15.97|15.99|15.99|15.99|15.99|15.97|15.97|0
1725536700000|2024-09-05 11:45:00|15.97|15.97|15.97|15.97|15.97|15.97|15.97|15.97|0
1725537300000|2024-09-05 11:55:00|15.96|15.96|15.98|15.98|15.98|15.98|15.96|15.96|0
1725537600000|2024-09-05 12:00:00|15.96|15.96|15.95|15.95|15.96|15.96|15.95|15.95|0
1725538500000|2024-09-05 12:15:00|15.96|15.96|15.9|15.9|15.96|15.96|15.9|15.9|0
1725538800000|2024-09-05 12:20:00|15.89|15.89|15.78|15.78|15.89|15.89|15.77|15.77|0
1725539100000|2024-09-05 12:25:00|15.76|15.76|15.82|15.82|15.83|15.83|15.74|15.74|0
1725539400000|2024-09-05 12:30:00|15.83|15.83|15.88|15.88|15.88|15.88|15.83|15.83|0
1725539700000|2024-09-05 12:35:00|15.94|15.94|15.94|15.94|15.94|15.94|15.94|15.94|0
1725540000000|2024-09-05 12:40:00|15.91|15.91|15.9|15.9|15.91|15.91|15.87|15.87|0
1725540300000|2024-09-05 12:45:00|15.88|15.88|15.91|15.91|15.91|15.91|15.88|15.88|0
1725540600000|2024-09-05 12:50:00|15.9|15.9|15.9|15.9|15.9|15.9|15.9|15.9|0
1725540900000|2024-09-05 12:55:00|15.91|15.91|15.91|15.91|15.91|15.91|15.91|15.91|0
1725541200000|2024-09-05 13:00:00|15.93|15.93|15.95|15.95|15.95|15.95|15.93|15.93|0
1725541500000|2024-09-05 13:05:00|15.94|15.94|15.97|15.97|15.97|15.97|15.94|15.94|0
1725541800000|2024-09-05 13:10:00|15.95|15.95|15.95|15.95|15.95|15.95|15.95|15.95|0
1725542400000|2024-09-05 13:20:00|15.96|15.96|15.96|15.96|15.96|15.96|15.94|15.94|0
1725542700000|2024-09-05 13:25:00|15.95|15.95|15.89|15.89|15.95|15.95|15.89|15.89|0
1725543000000|2024-09-05 13:30:00|15.88|15.88|15.89|15.89|15.93|15.93|15.81|15.81|0
1725543300000|2024-09-05 13:35:00|15.91|15.91|15.95|15.95|15.97|15.97|15.91|15.91|0
1725543600000|2024-09-05 13:40:00|15.96|15.96|15.96|15.96|16.01|16.01|15.92|15.92|0
1725543900000|2024-09-05 13:45:00|15.97|15.97|15.91|15.91|16.02|16.02|15.89|15.89|0
1725544200000|2024-09-05 13:50:00|15.9|15.9|15.91|15.91|15.94|15.94|15.89|15.89|0
1725544500000|2024-09-05 13:55:00|15.92|15.92|15.88|15.88|15.94|15.94|15.88|15.88|0
1725544800000|2024-09-05 14:00:00|15.89|15.89|16.06|16.06|16.06|16.06|15.89|15.89|0
1725545100000|2024-09-05 14:05:00|16.05|16.05|16.02|16.02|16.08|16.08|16|16|0
1725545400000|2024-09-05 14:10:00|16.03|16.03|15.88|15.88|16.03|16.03|15.88|15.88|0
1725545700000|2024-09-05 14:15:00|15.87|15.87|15.92|15.92|15.97|15.97|15.84|15.84|0
1725546000000|2024-09-05 14:20:00|15.94|15.94|16.03|16.03|16.03|16.03|15.94|15.94|0
1725546300000|2024-09-05 14:25:00|16.04|16.04|15.99|15.99|16.05|16.05|15.98|15.98|0
1725546600000|2024-09-05 14:30:00|16|16|16.02|16.02|16.05|16.05|15.99|15.99|0
1725546900000|2024-09-05 14:35:00|16.01|16.01|16.04|16.04|16.05|16.05|16|16|0
1725547200000|2024-09-05 14:40:00|16.03|16.03|16|16|16.03|16.03|16|16|0
1725547500000|2024-09-05 14:45:00|15.99|15.99|15.94|15.94|15.99|15.99|15.93|15.93|0
1725547800000|2024-09-05 14:50:00|15.93|15.93|15.96|15.96|15.96|15.96|15.91|15.91|0
1725548100000|2024-09-05 14:55:00|15.97|15.97|15.96|15.96|16|16|15.95|15.95|0
1725548400000|2024-09-05 15:00:00|15.95|15.95|15.94|15.94|15.96|15.96|15.91|15.91|0
1725548700000|2024-09-05 15:05:00|15.96|15.96|15.95|15.95|16.01|16.01|15.95|15.95|0
1725549000000|2024-09-05 15:10:00|15.96|15.96|15.89|15.89|15.96|15.96|15.87|15.87|0
1725549300000|2024-09-05 15:15:00|15.88|15.88|15.94|15.94|15.95|15.95|15.88|15.88|0
1725549600000|2024-09-05 15:20:00|15.95|15.95|15.89|15.89|15.96|15.96|15.88|15.88|0
1725549900000|2024-09-05 15:25:00|15.88|15.88|15.84|15.84|15.88|15.88|15.83|15.83|0
1725550200000|2024-09-05 15:30:00|15.85|15.85|15.84|15.84|15.86|15.86|15.82|15.82|0
1725550500000|2024-09-05 15:35:00|15.86|15.86|15.87|15.87|15.87|15.87|15.84|15.84|0
1725550800000|2024-09-05 15:40:00|15.88|15.88|15.86|15.86|15.88|15.88|15.86|15.86|0
1725551100000|2024-09-05 15:45:00|15.87|15.87|15.81|15.81|15.87|15.87|15.81|15.81|0
1725551400000|2024-09-05 15:50:00|15.8|15.8|15.76|15.76|15.85|15.85|15.76|15.76|0
1725551700000|2024-09-05 15:55:00|15.77|15.77|15.78|15.78|15.79|15.79|15.76|15.76|0
1725552000000|2024-09-05 16:00:00|15.79|15.79|15.86|15.86|15.88|15.88|15.79|15.79|0
1725552300000|2024-09-05 16:05:00|15.85|15.85|15.87|15.87|15.87|15.87|15.84|15.84|0
1725552600000|2024-09-05 16:10:00|15.86|15.86|15.85|15.85|15.86|15.86|15.82|15.82|0
1725552900000|2024-09-05 16:15:00|15.86|15.86|15.8|15.8|15.86|15.86|15.8|15.8|0
1725553200000|2024-09-05 16:20:00|15.79|15.79|15.82|15.82|15.84|15.84|15.79|15.79|0
1725553500000|2024-09-05 16:25:00|15.84|15.84|15.83|15.83|15.84|15.84|15.82|15.82|0
1725553800000|2024-09-05 16:30:00|15.82|15.82|15.8|15.8|15.82|15.82|15.79|15.79|0
1725554100000|2024-09-05 16:35:00|15.81|15.81|15.79|15.79|15.83|15.83|15.78|15.78|0
1725554400000|2024-09-05 16:40:00|15.78|15.78|15.84|15.84|15.84|15.84|15.78|15.78|0
1725554700000|2024-09-05 16:45:00|15.83|15.83|15.79|15.79|15.83|15.83|15.79|15.79|0
1725555000000|2024-09-05 16:50:00|15.78|15.78|15.75|15.75|15.78|15.78|15.74|15.74|0
1725555300000|2024-09-05 16:55:00|15.77|15.77|15.83|15.83|15.84|15.84|15.77|15.77|0
1725555600000|2024-09-05 17:00:00|15.84|15.84|15.83|15.83|15.85|15.85|15.83|15.83|0
1725555900000|2024-09-05 17:05:00|15.84|15.84|15.84|15.84|15.84|15.84|15.8|15.8|0
1725556200000|2024-09-05 17:10:00|15.83|15.83|15.84|15.84|15.84|15.84|15.82|15.82|0
1725556500000|2024-09-05 17:15:00|15.83|15.83|15.83|15.83|15.83|15.83|15.8|15.8|0
1725556800000|2024-09-05 17:20:00|15.82|15.82|15.81|15.81|15.82|15.82|15.79|15.79|0
1725557100000|2024-09-05 17:25:00|15.82|15.82|15.81|15.81|15.86|15.86|15.81|15.81|0
1725557400000|2024-09-05 17:30:00|15.82|15.82|15.93|15.93|15.93|15.93|15.81|15.81|0
1725557700000|2024-09-05 17:35:00|15.94|15.94|15.94|15.94|15.96|15.96|15.93|15.93|0
1725558000000|2024-09-05 17:40:00|15.95|15.95|16.03|16.03|16.03|16.03|15.95|15.95|0
1725558300000|2024-09-05 17:45:00|16.04|16.04|16.07|16.07|16.07|16.07|16.04|16.04|0
1725558600000|2024-09-05 17:50:00|16.06|16.06|16.06|16.06|16.06|16.06|16.03|16.03|0
1725558900000|2024-09-05 17:55:00|16.05|16.05|16.1|16.1|16.1|16.1|16.05|16.05|0
1725559200000|2024-09-05 18:00:00|16.11|16.11|16.13|16.13|16.14|16.14|16.11|16.11|0
1725559500000|2024-09-05 18:05:00|16.12|16.12|16.21|16.21|16.22|16.22|16.11|16.11|0
1725559800000|2024-09-05 18:10:00|16.22|16.22|16.22|16.22|16.26|16.26|16.21|16.21|0
1725560100000|2024-09-05 18:15:00|16.24|16.24|16.27|16.27|16.3|16.3|16.24|16.24|0
1725560400000|2024-09-05 18:20:00|16.28|16.28|16.27|16.27|16.3|16.3|16.26|16.26|0
1725560700000|2024-09-05 18:25:00|16.28|16.28|16.27|16.27|16.3|16.3|16.26|16.26|0
1725561000000|2024-09-05 18:30:00|16.26|16.26|16.29|16.29|16.3|16.3|16.26|16.26|0
1725561300000|2024-09-05 18:35:00|16.28|16.28|16.28|16.28|16.3|16.3|16.28|16.28|0
1725561600000|2024-09-05 18:40:00|16.29|16.29|16.31|16.31|16.31|16.31|16.28|16.28|0
1725561900000|2024-09-05 18:45:00|16.32|16.32|16.28|16.28|16.32|16.32|16.28|16.28|0
1725562200000|2024-09-05 18:50:00|16.29|16.29|16.33|16.33|16.34|16.34|16.29|16.29|0
1725562500000|2024-09-05 18:55:00|16.34|16.34|16.33|16.33|16.35|16.35|16.33|16.33|0
1725562800000|2024-09-05 19:00:00|16.34|16.34|16.38|16.38|16.41|16.41|16.33|16.33|0
1725563100000|2024-09-05 19:05:00|16.39|16.39|16.4|16.4|16.42|16.42|16.38|16.38|0
1725563400000|2024-09-05 19:10:00|16.39|16.39|16.4|16.4|16.41|16.41|16.38|16.38|0
1725563700000|2024-09-05 19:15:00|16.39|16.39|16.3|16.3|16.39|16.39|16.3|16.3|0
1725564000000|2024-09-05 19:20:00|16.31|16.31|16.3|16.3|16.31|16.31|16.27|16.27|0
1725564300000|2024-09-05 19:25:00|16.29|16.29|16.31|16.31|16.32|16.32|16.27|16.27|0
1725564600000|2024-09-05 19:30:00|16.32|16.32|16.42|16.42|16.44|16.44|16.31|16.31|0
1725564900000|2024-09-05 19:35:00|16.41|16.41|16.38|16.38|16.42|16.42|16.38|16.38|0
1725565200000|2024-09-05 19:40:00|16.36|16.36|16.32|16.32|16.36|16.36|16.31|16.31|0
1725565500000|2024-09-05 19:45:00|16.33|16.33|16.37|16.37|16.37|16.37|16.33|16.33|0
1725565800000|2024-09-05 19:50:00|16.38|16.38|16.4|16.4|16.4|16.4|16.35|16.35|0
1725566100000|2024-09-05 19:55:00|16.39|16.39|16.45|16.45|16.45|16.45|16.39|16.39|0
1725566400000|2024-09-05 20:00:00|16.44|16.44|16.44|16.44|16.45|16.45|16.42|16.42|0
1725566700000|2024-09-05 20:05:00|16.45|16.45|16.44|16.44|16.45|16.45|16.44|16.44|0
1725567300000|2024-09-05 20:15:00|16.43|16.43|16.4|16.4|16.43|16.43|16.4|16.4|0
1725568200000|2024-09-05 20:30:00|16.41|16.41|16.41|16.41|16.41|16.41|16.41|16.41|0
1725568500000|2024-09-05 20:35:00|16.38|16.38|16.39|16.39|16.39|16.39|16.38|16.38|0
1725569100000|2024-09-05 20:45:00|16.38|16.38|16.42|16.42|16.42|16.42|16.38|16.38|0
1725569700000|2024-09-05 20:55:00|16.41|16.41|16.41|16.41|16.41|16.41|16.41|16.41|0
1725570900000|2024-09-05 21:15:00|16.43|16.43|16.41|16.41|16.43|16.43|16.41|16.41|0
1725571200000|2024-09-05 21:20:00|16.4|16.4|16.4|16.4|16.4|16.4|16.4|16.4|0
1725571500000|2024-09-05 21:25:00|16.41|16.41|16.4|16.4|16.41|16.41|16.4|16.4|0
1725572700000|2024-09-05 21:45:00|16.41|16.41|16.41|16.41|16.41|16.41|16.41|16.41|0
1725573300000|2024-09-05 21:55:00|16.42|16.42|16.42|16.42|16.42|16.42|16.42|16.42|0
1725573600000|2024-09-05 22:00:00|16.4|16.4|16.4|16.4|16.4|16.4|16.4|16.4|0
1725574800000|2024-09-05 22:20:00|16.38|16.38|16.4|16.4|16.4|16.4|16.38|16.38|0
1725575100000|2024-09-05 22:25:00|16.42|16.42|16.42|16.42|16.42|16.42|16.42|16.42|0
1725575400000|2024-09-05 22:30:00|16.4|16.4|16.32|16.32|16.4|16.4|16.32|16.32|0
1725576000000|2024-09-05 22:40:00|16.35|16.35|16.35|16.35|16.35|16.35|16.35|16.35|0
1725576600000|2024-09-05 22:50:00|16.36|16.36|16.36|16.36|16.36|16.36|16.36|16.36|0
1725577200000|2024-09-05 23:00:00|16.37|16.37|16.37|16.37|16.37|16.37|16.37|16.37|0
1725577800000|2024-09-05 23:10:00|16.35|16.35|16.35|16.35|16.35|16.35|16.35|16.35|0
1725578100000|2024-09-05 23:15:00|16.37|16.37|16.36|16.36|16.37|16.37|16.36|16.36|0
1725579000000|2024-09-05 23:30:00|16.35|16.35|16.35|16.35|16.35|16.35|16.35|16.35|0
1725579300000|2024-09-05 23:35:00|16.36|16.36|16.37|16.37|16.37|16.37|16.36|16.36|0
1725579600000|2024-09-05 23:40:00|16.38|16.38|16.4|16.4|16.4|16.4|16.38|16.38|0
1725580200000|2024-09-05 23:50:00|16.41|16.41|16.41|16.41|16.41|16.41|16.41|16.41|0
1725580500000|2024-09-05 23:55:00|16.42|16.42|16.41|16.41|16.42|16.42|16.4|16.4|0
1725609600000|2024-09-06 08:00:00|16.42|16.42|16.44|16.44|16.44|16.44|16.4|16.4|0
1725609900000|2024-09-06 08:05:00|16.42|16.42|16.44|16.44|16.46|16.46|16.42|16.42|0
1725610200000|2024-09-06 08:10:00|16.38|16.38|16.38|16.38|16.38|16.38|16.38|16.38|0
1725610500000|2024-09-06 08:15:00|16.4|16.4|16.41|16.41|16.45|16.45|16.39|16.39|0
1725611400000|2024-09-06 08:30:00|16.39|16.39|16.39|16.39|16.39|16.39|16.39|16.39|0
1725612000000|2024-09-06 08:40:00|16.4|16.4|16.37|16.37|16.4|16.4|16.35|16.35|0
1725612600000|2024-09-06 08:50:00|16.4|16.4|16.37|16.37|16.4|16.4|16.37|16.37|0
1725612900000|2024-09-06 08:55:00|16.35|16.35|16.35|16.35|16.35|16.35|16.35|16.35|0
1725613200000|2024-09-06 09:00:00|16.31|16.31|16.4|16.4|16.4|16.4|16.31|16.31|0
1725613500000|2024-09-06 09:05:00|16.41|16.41|16.43|16.43|16.43|16.43|16.4|16.4|0
1725613800000|2024-09-06 09:10:00|16.44|16.44|16.39|16.39|16.44|16.44|16.39|16.39|0
1725614400000|2024-09-06 09:20:00|16.44|16.44|16.39|16.39|16.44|16.44|16.39|16.39|0
1725614700000|2024-09-06 09:25:00|16.42|16.42|16.42|16.42|16.42|16.42|16.42|16.42|0
1725615000000|2024-09-06 09:30:00|16.41|16.41|16.41|16.41|16.41|16.41|16.41|16.41|0
1725615300000|2024-09-06 09:35:00|16.43|16.43|16.43|16.43|16.43|16.43|16.43|16.43|0
1725615600000|2024-09-06 09:40:00|16.41|16.41|16.41|16.41|16.41|16.41|16.41|16.41|0
1725615900000|2024-09-06 09:45:00|16.42|16.42|16.42|16.42|16.42|16.42|16.42|16.42|0
1725616200000|2024-09-06 09:50:00|16.44|16.44|16.45|16.45|16.45|16.45|16.44|16.44|0
1725617100000|2024-09-06 10:05:00|16.49|16.49|16.49|16.49|16.49|16.49|16.49|16.49|0
1725618000000|2024-09-06 10:20:00|16.46|16.46|16.41|16.41|16.47|16.47|16.41|16.41|0
1725618300000|2024-09-06 10:25:00|16.42|16.42|16.49|16.49|16.49|16.49|16.42|16.42|0
1725618600000|2024-09-06 10:30:00|16.45|16.45|16.45|16.45|16.45|16.45|16.45|16.45|0
1725619200000|2024-09-06 10:40:00|16.4|16.4|16.4|16.4|16.42|16.42|16.4|16.4|0
1725619800000|2024-09-06 10:50:00|16.45|16.45|16.45|16.45|16.45|16.45|16.42|16.42|0
1725620100000|2024-09-06 10:55:00|16.42|16.42|16.45|16.45|16.45|16.45|16.41|16.41|0
1725620400000|2024-09-06 11:00:00|16.42|16.42|16.44|16.44|16.44|16.44|16.4|16.4|0
1725621000000|2024-09-06 11:10:00|16.45|16.45|16.45|16.45|16.45|16.45|16.45|16.45|0
1725621300000|2024-09-06 11:15:00|16.44|16.44|16.44|16.44|16.44|16.44|16.44|16.44|0
1725621900000|2024-09-06 11:25:00|16.45|16.45|16.45|16.45|16.45|16.45|16.45|16.45|0
1725622200000|2024-09-06 11:30:00|16.44|16.44|16.44|16.44|16.44|16.44|16.44|16.44|0
1725622500000|2024-09-06 11:35:00|16.42|16.42|16.43|16.43|16.43|16.43|16.41|16.41|0
1725622800000|2024-09-06 11:40:00|16.4|16.4|16.43|16.43|16.43|16.43|16.4|16.4|0
1725623100000|2024-09-06 11:45:00|16.4|16.4|16.4|16.4|16.4|16.4|16.4|16.4|0
1725623400000|2024-09-06 11:50:00|16.43|16.43|16.43|16.43|16.43|16.43|16.43|16.43|0
1725623700000|2024-09-06 11:55:00|16.4|16.4|16.4|16.4|16.43|16.43|16.4|16.4|0
1725624000000|2024-09-06 12:00:00|16.45|16.45|16.45|16.45|16.69|16.69|16.45|16.45|0
1725624300000|2024-09-06 12:05:00|16.46|16.46|16.46|16.46|16.46|16.46|16.46|16.46|0
1725624600000|2024-09-06 12:10:00|16.44|16.44|16.42|16.42|16.44|16.44|16.42|16.42|0
1725624900000|2024-09-06 12:15:00|16.4|16.4|16.4|16.4|16.4|16.4|16.4|16.4|0
1725625200000|2024-09-06 12:20:00|16.44|16.44|16.44|16.44|16.44|16.44|16.44|16.44|0
1725625500000|2024-09-06 12:25:00|16.4|16.4|16.4|16.4|16.4|16.4|16.4|16.4|0
1725625800000|2024-09-06 12:30:00|16.39|16.39|16.39|16.39|16.51|16.51|16.39|16.39|0
1725626100000|2024-09-06 12:35:00|16.51|16.51|16.6|16.6|16.6|16.6|16.48|16.48|0
1725626400000|2024-09-06 12:40:00|16.55|16.55|16.51|16.51|16.55|16.55|16.5|16.5|0
1725626700000|2024-09-06 12:45:00|16.5|16.5|16.61|16.61|16.61|16.61|16.5|16.5|0
1725627000000|2024-09-06 12:50:00|16.62|16.62|16.6|16.6|16.66|16.66|16.6|16.6|0
1725627300000|2024-09-06 12:55:00|16.59|16.59|16.6|16.6|16.62|16.62|16.59|16.59|0
1725627600000|2024-09-06 13:00:00|16.63|16.63|16.59|16.59|16.66|16.66|16.59|16.59|0
1725627900000|2024-09-06 13:05:00|16.66|16.66|16.66|16.66|16.66|16.66|16.66|16.66|0
1725628500000|2024-09-06 13:15:00|16.63|16.63|16.59|16.59|16.65|16.65|16.59|16.59|0
1725628800000|2024-09-06 13:20:00|16.56|16.56|16.55|16.55|16.63|16.63|16.55|16.55|0
1725629100000|2024-09-06 13:25:00|16.54|16.54|16.55|16.55|16.55|16.55|16.47|16.47|0
1725629400000|2024-09-06 13:30:00|16.54|16.54|16.86|16.86|16.86|16.86|16.51|16.51|0
1725629700000|2024-09-06 13:35:00|16.88|16.88|16.7|16.7|16.91|16.91|16.69|16.69|0
1725630000000|2024-09-06 13:40:00|16.71|16.71|16.62|16.62|16.71|16.71|16.61|16.61|0
1725630300000|2024-09-06 13:45:00|16.63|16.63|16.67|16.67|16.7|16.7|16.63|16.63|0
1725630600000|2024-09-06 13:50:00|16.64|16.64|16.5|16.5|16.64|16.64|16.49|16.49|0
1725630900000|2024-09-06 13:55:00|16.48|16.48|16.35|16.35|16.53|16.53|16.35|16.35|0
1725631200000|2024-09-06 14:00:00|16.33|16.33|16.3|16.3|16.36|16.36|16.29|16.29|0
1725631500000|2024-09-06 14:05:00|16.33|16.33|16.28|16.28|16.36|16.36|16.27|16.27|0
1725631800000|2024-09-06 14:10:00|16.27|16.27|16.16|16.16|16.29|16.29|16.12|16.12|0
1725632100000|2024-09-06 14:15:00|16.15|16.15|16.2|16.2|16.21|16.21|16.11|16.11|0
1725632400000|2024-09-06 14:20:00|16.21|16.21|16.17|16.17|16.25|16.25|16.16|16.16|0
1725632700000|2024-09-06 14:25:00|16.18|16.18|16.07|16.07|16.18|16.18|16.06|16.06|0
1725633000000|2024-09-06 14:30:00|16.05|16.05|16.03|16.03|16.1|16.1|16.03|16.03|0
1725633300000|2024-09-06 14:35:00|16.02|16.02|16.04|16.04|16.07|16.07|16.01|16.01|0
1725633600000|2024-09-06 14:40:00|16.03|16.03|15.91|15.91|16.03|16.03|15.91|15.91|0
1725633900000|2024-09-06 14:45:00|15.92|15.92|15.95|15.95|15.97|15.97|15.89|15.89|0
1725634200000|2024-09-06 14:50:00|15.94|15.94|15.85|15.85|15.94|15.94|15.85|15.85|0
1725634500000|2024-09-06 14:55:00|15.86|15.86|15.87|15.87|15.88|15.88|15.82|15.82|0
1725634800000|2024-09-06 15:00:00|15.89|15.89|15.97|15.97|16.06|16.06|15.89|15.89|0
1725635100000|2024-09-06 15:05:00|15.96|15.96|15.92|15.92|15.99|15.99|15.88|15.88|0
1725635400000|2024-09-06 15:10:00|15.94|15.94|15.91|15.91|15.95|15.95|15.89|15.89|0
1725635700000|2024-09-06 15:15:00|15.92|15.92|15.82|15.82|15.92|15.92|15.81|15.81|0
1725636000000|2024-09-06 15:20:00|15.84|15.84|15.86|15.86|15.87|15.87|15.82|15.82|0
1725636300000|2024-09-06 15:25:00|15.85|15.85|15.78|15.78|15.86|15.86|15.77|15.77|0
1725636600000|2024-09-06 15:30:00|15.8|15.8|15.88|15.88|15.89|15.89|15.78|15.78|0
1725636900000|2024-09-06 15:35:00|15.86|15.86|15.86|15.86|15.9|15.9|15.84|15.84|0
1725637200000|2024-09-06 15:40:00|15.87|15.87|15.84|15.84|15.87|15.87|15.84|15.84|0
1725637500000|2024-09-06 15:45:00|15.85|15.85|15.82|15.82|15.85|15.85|15.8|15.8|0
1725637800000|2024-09-06 15:50:00|15.81|15.81|15.79|15.79|15.81|15.81|15.76|15.76|0
1725638100000|2024-09-06 15:55:00|15.81|15.81|15.81|15.81|15.83|15.83|15.79|15.79|0
1725638400000|2024-09-06 16:00:00|15.82|15.82|15.81|15.81|15.82|15.82|15.79|15.79|0
1725638700000|2024-09-06 16:05:00|15.82|15.82|15.84|15.84|15.87|15.87|15.8|15.8|0
1725639000000|2024-09-06 16:10:00|15.85|15.85|15.82|15.82|15.85|15.85|15.82|15.82|0
1725639300000|2024-09-06 16:15:00|15.81|15.81|15.82|15.82|15.83|15.83|15.79|15.79|0
1725639600000|2024-09-06 16:20:00|15.81|15.81|15.82|15.82|15.82|15.82|15.79|15.79|0
1725639900000|2024-09-06 16:25:00|15.81|15.81|15.76|15.76|15.84|15.84|15.75|15.75|0
1725640200000|2024-09-06 16:30:00|15.77|15.77|15.79|15.79|15.79|15.79|15.72|15.72|0
1725640500000|2024-09-06 16:35:00|15.8|15.8|15.73|15.73|15.8|15.8|15.73|15.73|0
1725640800000|2024-09-06 16:40:00|15.72|15.72|15.75|15.75|15.76|15.76|15.71|15.71|0
1725641100000|2024-09-06 16:45:00|15.76|15.76|15.71|15.71|15.77|15.77|15.69|15.69|0
1725641400000|2024-09-06 16:50:00|15.7|15.7|15.66|15.66|15.71|15.71|15.64|15.64|0
1725641700000|2024-09-06 16:55:00|15.67|15.67|15.71|15.71|15.71|15.71|15.67|15.67|0
1725642000000|2024-09-06 17:00:00|15.72|15.72|15.74|15.74|15.76|15.76|15.72|15.72|0
1725642300000|2024-09-06 17:05:00|15.75|15.75|15.8|15.8|15.8|15.8|15.72|15.72|0
1725642600000|2024-09-06 17:10:00|15.79|15.79|15.82|15.82|15.83|15.83|15.79|15.79|0
1725642900000|2024-09-06 17:15:00|15.81|15.81|15.82|15.82|15.83|15.83|15.81|15.81|0
1725643200000|2024-09-06 17:20:00|15.83|15.83|15.87|15.87|15.87|15.87|15.83|15.83|0
1725643500000|2024-09-06 17:25:00|15.85|15.85|15.79|15.79|15.86|15.86|15.79|15.79|0
1725643800000|2024-09-06 17:30:00|15.78|15.78|15.81|15.81|15.81|15.81|15.77|15.77|0
1725644100000|2024-09-06 17:35:00|15.82|15.82|15.76|15.76|15.82|15.82|15.76|15.76|0
1725644400000|2024-09-06 17:40:00|15.77|15.77|15.77|15.77|15.78|15.78|15.74|15.74|0
1725644700000|2024-09-06 17:45:00|15.78|15.78|15.79|15.79|15.8|15.8|15.77|15.77|0
1725645000000|2024-09-06 17:50:00|15.78|15.78|15.79|15.79|15.81|15.81|15.77|15.77|0
1725645300000|2024-09-06 17:55:00|15.8|15.8|15.78|15.78|15.83|15.83|15.78|15.78|0
1725645600000|2024-09-06 18:00:00|15.79|15.79|15.77|15.77|15.79|15.79|15.76|15.76|0
1725645900000|2024-09-06 18:05:00|15.76|15.76|15.78|15.78|15.79|15.79|15.76|15.76|0
1725646200000|2024-09-06 18:10:00|15.79|15.79|15.79|15.79|15.81|15.81|15.78|15.78|0
1725646500000|2024-09-06 18:15:00|15.78|15.78|15.76|15.76|15.79|15.79|15.75|15.75|0
1725646800000|2024-09-06 18:20:00|15.77|15.77|15.74|15.74|15.78|15.78|15.74|15.74|0
1725647100000|2024-09-06 18:25:00|15.75|15.75|15.76|15.76|15.78|15.78|15.74|15.74|0
1725647400000|2024-09-06 18:30:00|15.77|15.77|15.75|15.75|15.78|15.78|15.73|15.73|0
1725647700000|2024-09-06 18:35:00|15.74|15.74|15.76|15.76|15.76|15.76|15.72|15.72|0
1725648000000|2024-09-06 18:40:00|15.77|15.77|15.8|15.8|15.8|15.8|15.77|15.77|0
1725648300000|2024-09-06 18:45:00|15.79|15.79|15.8|15.8|15.8|15.8|15.78|15.78|0
1725648600000|2024-09-06 18:50:00|15.81|15.81|15.79|15.79|15.81|15.81|15.78|15.78|0
1725648900000|2024-09-06 18:55:00|15.8|15.8|15.79|15.79|15.82|15.82|15.79|15.79|0
1725649200000|2024-09-06 19:00:00|15.8|15.8|15.84|15.84|15.84|15.84|15.8|15.8|0
1725649500000|2024-09-06 19:05:00|15.85|15.85|15.89|15.89|15.89|15.89|15.82|15.82|0
1725649800000|2024-09-06 19:10:00|15.9|15.9|15.87|15.87|15.9|15.9|15.86|15.86|0
1725650100000|2024-09-06 19:15:00|15.88|15.88|15.88|15.88|15.89|15.89|15.87|15.87|0
1725650400000|2024-09-06 19:20:00|15.89|15.89|15.87|15.87|15.89|15.89|15.85|15.85|0
1725650700000|2024-09-06 19:25:00|15.88|15.88|15.86|15.86|15.89|15.89|15.86|15.86|0
1725651000000|2024-09-06 19:30:00|15.85|15.85|15.87|15.87|15.88|15.88|15.84|15.84|0
1725651300000|2024-09-06 19:35:00|15.86|15.86|15.8|15.8|15.87|15.87|15.79|15.79|0
1725651600000|2024-09-06 19:40:00|15.79|15.79|15.8|15.8|15.82|15.82|15.79|15.79|0
1725651900000|2024-09-06 19:45:00|15.81|15.81|15.82|15.82|15.84|15.84|15.81|15.81|0
1725652200000|2024-09-06 19:50:00|15.83|15.83|15.79|15.79|15.84|15.84|15.76|15.76|0
1725652500000|2024-09-06 19:55:00|15.78|15.78|15.83|15.83|15.84|15.84|15.78|15.78|0
1725652800000|2024-09-06 20:00:00|15.84|15.84|15.82|15.82|15.84|15.84|15.8|15.8|0
1725868800000|2024-09-09 08:00:00|15.77|15.77|15.91|15.91|15.92|15.92|15.77|15.77|0
1725869100000|2024-09-09 08:05:00|15.93|15.93|15.97|15.97|15.97|15.97|15.93|15.93|0
1725869400000|2024-09-09 08:10:00|15.98|15.98|15.97|15.97|15.98|15.98|15.97|15.97|0
1725870000000|2024-09-09 08:20:00|15.96|15.96|15.96|15.96|15.97|15.97|15.94|15.94|0
1725870300000|2024-09-09 08:25:00|15.97|15.97|15.97|15.97|15.97|15.97|15.97|15.97|0
1725871200000|2024-09-09 08:40:00|15.99|15.99|15.99|15.99|15.99|15.99|15.99|15.99|0
1725871500000|2024-09-09 08:45:00|15.97|15.97|15.99|15.99|15.99|15.99|15.97|15.97|0
1725872100000|2024-09-09 08:55:00|16|16|16|16|16|16|16|16|0
1725872700000|2024-09-09 09:05:00|16.02|16.02|16.03|16.03|16.03|16.03|16.02|16.02|0
1725873300000|2024-09-09 09:15:00|16.04|16.04|16.04|16.04|16.04|16.04|16.04|16.04|0
1725873600000|2024-09-09 09:20:00|16.05|16.05|16.05|16.05|16.05|16.05|16.05|16.05|0
1725874200000|2024-09-09 09:30:00|16.08|16.08|16.04|16.04|16.08|16.08|16.04|16.04|0
1725874800000|2024-09-09 09:40:00|16.03|16.03|16.03|16.03|16.03|16.03|16.03|16.03|0
1725875100000|2024-09-09 09:45:00|16.02|16.02|16.02|16.02|16.02|16.02|16.02|16.02|0
1725876000000|2024-09-09 10:00:00|16.03|16.03|16.03|16.03|16.03|16.03|16.03|16.03|0
1725876300000|2024-09-09 10:05:00|16.04|16.04|16.04|16.04|16.04|16.04|16.04|16.04|0
1725876600000|2024-09-09 10:10:00|16.05|16.05|16.1|16.1|16.1|16.1|16.05|16.05|0
1725877200000|2024-09-09 10:20:00|16.08|16.08|16.08|16.08|16.08|16.08|16.08|16.08|0
1725877500000|2024-09-09 10:25:00|16.06|16.06|16.08|16.08|16.08|16.08|16.05|16.05|0
1725877800000|2024-09-09 10:30:00|16.05|16.05|16.02|16.02|16.05|16.05|16.02|16.02|0
1725878100000|2024-09-09 10:35:00|16|16|16|16|16|16|16|16|0
1725878400000|2024-09-09 10:40:00|16.02|16.02|16.02|16.02|16.02|16.02|16.02|16.02|0
1725878700000|2024-09-09 10:45:00|16.03|16.03|16.03|16.03|16.03|16.03|16.03|16.03|0
1725879300000|2024-09-09 10:55:00|16.02|16.02|16.03|16.03|16.03|16.03|16.02|16.02|0
1725879600000|2024-09-09 11:00:00|16.02|16.02|16.02|16.02|16.02|16.02|16.02|16.02|0
1725879900000|2024-09-09 11:05:00|16|16|16.02|16.02|16.02|16.02|16|16|0
1725880200000|2024-09-09 11:10:00|16.01|16.01|16.02|16.02|16.02|16.02|16.01|16.01|0
1725880500000|2024-09-09 11:15:00|16.03|16.03|15.99|15.99|16.03|16.03|15.99|15.99|0
1725880800000|2024-09-09 11:20:00|15.97|15.97|15.98|15.98|16.02|16.02|15.97|15.97|0
1725881100000|2024-09-09 11:25:00|16.02|16.02|16.02|16.02|16.02|16.02|16.02|16.02|0
1725881400000|2024-09-09 11:30:00|16.01|16.01|16|16|16.01|16.01|16|16|0
1725881700000|2024-09-09 11:35:00|15.97|15.97|15.97|15.97|15.97|15.97|15.97|15.97|0
1725882300000|2024-09-09 11:45:00|15.96|15.96|15.97|15.97|15.97|15.97|15.96|15.96|0
1725882600000|2024-09-09 11:50:00|16|16|16|16|16|16|16|16|0
1725883200000|2024-09-09 12:00:00|15.99|15.99|15.99|15.99|15.99|15.99|15.99|15.99|0
1725883500000|2024-09-09 12:05:00|15.96|15.96|15.97|15.97|15.97|15.97|15.96|15.96|0
1725883800000|2024-09-09 12:10:00|15.99|15.99|16.01|16.01|16.01|16.01|15.97|15.97|0
1725884100000|2024-09-09 12:15:00|15.98|15.98|15.98|15.98|15.98|15.98|15.98|15.98|0
1725884400000|2024-09-09 12:20:00|15.99|15.99|15.99|15.99|15.99|15.99|15.99|15.99|0
1725884700000|2024-09-09 12:25:00|16|16|16|16|16|16|16|16|0
1725885000000|2024-09-09 12:30:00|15.99|15.99|15.99|15.99|15.99|15.99|15.99|15.99|0
1725885300000|2024-09-09 12:35:00|15.98|15.98|15.98|15.98|16|16|15.98|15.98|0
1725885600000|2024-09-09 12:40:00|15.99|15.99|16|16|16|16|15.99|15.99|0
1725885900000|2024-09-09 12:45:00|16.01|16.01|16.01|16.01|16.01|16.01|16.01|16.01|0
1725886200000|2024-09-09 12:50:00|16|16|16|16|16|16|16|16|0
1725886500000|2024-09-09 12:55:00|15.99|15.99|16|16|16|16|15.99|15.99|0
1725886800000|2024-09-09 13:00:00|16.01|16.01|15.99|15.99|16.02|16.02|15.99|15.99|0
1725887100000|2024-09-09 13:05:00|16.01|16.01|16.05|16.05|16.05|16.05|16.01|16.01|0
1725887700000|2024-09-09 13:15:00|16.07|16.07|16.08|16.08|16.08|16.08|16.07|16.07|0
1725888000000|2024-09-09 13:20:00|16.05|16.05|16.07|16.07|16.07|16.07|16.05|16.05|0
1725888300000|2024-09-09 13:25:00|16.06|16.06|16.05|16.05|16.1|16.1|16.03|16.03|0
1725888600000|2024-09-09 13:30:00|16|16|16.05|16.05|16.06|16.06|15.91|15.91|0
1725888900000|2024-09-09 13:35:00|16.04|16.04|16.14|16.14|16.15|16.15|15.99|15.99|0
1725889200000|2024-09-09 13:40:00|16.15|16.15|16.16|16.16|16.18|16.18|16.09|16.09|0
1725889500000|2024-09-09 13:45:00|16.17|16.17|16.07|16.07|16.2|16.2|16.07|16.07|0
1725889800000|2024-09-09 13:50:00|16.08|16.08|16.16|16.16|16.21|16.21|16.08|16.08|0
1725890100000|2024-09-09 13:55:00|16.18|16.18|16.26|16.26|16.27|16.27|16.15|16.15|0
1725890400000|2024-09-09 14:00:00|16.27|16.27|16.23|16.23|16.29|16.29|16.2|16.2|0
1725890700000|2024-09-09 14:05:00|16.22|16.22|16.27|16.27|16.27|16.27|16.2|16.2|0
1725891000000|2024-09-09 14:10:00|16.28|16.28|16.33|16.33|16.33|16.33|16.28|16.28|0
1725891300000|2024-09-09 14:15:00|16.31|16.31|16.28|16.28|16.33|16.33|16.26|16.26|0
1725891600000|2024-09-09 14:20:00|16.29|16.29|16.27|16.27|16.32|16.32|16.27|16.27|0
1725891900000|2024-09-09 14:25:00|16.28|16.28|16.23|16.23|16.28|16.28|16.22|16.22|0
1725892200000|2024-09-09 14:30:00|16.22|16.22|16.17|16.17|16.22|16.22|16.13|16.13|0
1725892500000|2024-09-09 14:35:00|16.16|16.16|16.1|16.1|16.17|16.17|16.08|16.08|0
1725892800000|2024-09-09 14:40:00|16.11|16.11|16.07|16.07|16.12|16.12|16.07|16.07|0
1725893100000|2024-09-09 14:45:00|16.08|16.08|16.08|16.08|16.11|16.11|16.03|16.03|0
1725893400000|2024-09-09 14:50:00|16.09|16.09|16.11|16.11|16.11|16.11|16.07|16.07|0
1725893700000|2024-09-09 14:55:00|16.12|16.12|16.05|16.05|16.13|16.13|16.05|16.05|0
1725894000000|2024-09-09 15:00:00|16.06|16.06|16.06|16.06|16.09|16.09|16.05|16.05|0
1725894300000|2024-09-09 15:05:00|16.07|16.07|16.12|16.12|16.15|16.15|16.06|16.06|0
1725894600000|2024-09-09 15:10:00|16.11|16.11|16.09|16.09|16.11|16.11|16.07|16.07|0
1725894900000|2024-09-09 15:15:00|16.08|16.08|16.1|16.1|16.1|16.1|16.05|16.05|0
1725895200000|2024-09-09 15:20:00|16.11|16.11|16.07|16.07|16.11|16.11|16.06|16.06|0
1725895500000|2024-09-09 15:25:00|16.08|16.08|16.13|16.13|16.13|16.13|16.07|16.07|0
1725895800000|2024-09-09 15:30:00|16.12|16.12|16.15|16.15|16.16|16.16|16.11|16.11|0
1725896100000|2024-09-09 15:35:00|16.14|16.14|16.15|16.15|16.15|16.15|16.11|16.11|0
1725896400000|2024-09-09 15:40:00|16.14|16.14|16.12|16.12|16.15|16.15|16.12|16.12|0
1725896700000|2024-09-09 15:45:00|16.13|16.13|16.11|16.11|16.13|16.13|16.08|16.08|0
1725897000000|2024-09-09 15:50:00|16.12|16.12|16.19|16.19|16.19|16.19|16.12|16.12|0
1725897300000|2024-09-09 15:55:00|16.2|16.2|16.2|16.2|16.22|16.22|16.18|16.18|0
1725897600000|2024-09-09 16:00:00|16.19|16.19|16.24|16.24|16.26|16.26|16.18|16.18|0
1725897900000|2024-09-09 16:05:00|16.25|16.25|16.27|16.27|16.27|16.27|16.25|16.25|0
1725898200000|2024-09-09 16:10:00|16.28|16.28|16.3|16.3|16.3|16.3|16.27|16.27|0
1725898500000|2024-09-09 16:15:00|16.31|16.31|16.3|16.3|16.32|16.32|16.3|16.3|0
1725898800000|2024-09-09 16:20:00|16.32|16.32|16.37|16.37|16.37|16.37|16.32|16.32|0
1725899100000|2024-09-09 16:25:00|16.39|16.39|16.38|16.38|16.42|16.42|16.38|16.38|0
1725899400000|2024-09-09 16:30:00|16.4|16.4|16.38|16.38|16.41|16.41|16.38|16.38|0
1725899700000|2024-09-09 16:35:00|16.39|16.39|16.4|16.4|16.41|16.41|16.38|16.38|0
1725900000000|2024-09-09 16:40:00|16.41|16.41|16.43|16.43|16.45|16.45|16.41|16.41|0
1725900300000|2024-09-09 16:45:00|16.42|16.42|16.43|16.43|16.43|16.43|16.4|16.4|0
1725900600000|2024-09-09 16:50:00|16.44|16.44|16.4|16.4|16.45|16.45|16.4|16.4|0
1725900900000|2024-09-09 16:55:00|16.41|16.41|16.41|16.41|16.43|16.43|16.4|16.4|0
1725901200000|2024-09-09 17:00:00|16.4|16.4|16.47|16.47|16.47|16.47|16.4|16.4|0
1725901500000|2024-09-09 17:05:00|16.48|16.48|16.48|16.48|16.5|16.5|16.48|16.48|0
1725901800000|2024-09-09 17:10:00|16.49|16.49|16.48|16.48|16.49|16.49|16.48|16.48|0
1725902100000|2024-09-09 17:15:00|16.47|16.47|16.53|16.53|16.56|16.56|16.45|16.45|0
1725902400000|2024-09-09 17:20:00|16.54|16.54|16.55|16.55|16.55|16.55|16.53|16.53|0
1725902700000|2024-09-09 17:25:00|16.56|16.56|16.5|16.5|16.57|16.57|16.5|16.5|0
1725903000000|2024-09-09 17:30:00|16.49|16.49|16.45|16.45|16.49|16.49|16.45|16.45|0
1725903300000|2024-09-09 17:35:00|16.46|16.46|16.48|16.48|16.48|16.48|16.45|16.45|0
1725903600000|2024-09-09 17:40:00|16.49|16.49|16.44|16.44|16.5|16.5|16.44|16.44|0
1725903900000|2024-09-09 17:45:00|16.43|16.43|16.47|16.47|16.47|16.47|16.43|16.43|0
1725904200000|2024-09-09 17:50:00|16.48|16.48|16.48|16.48|16.48|16.48|16.46|16.46|0
1725904500000|2024-09-09 17:55:00|16.47|16.47|16.46|16.46|16.48|16.48|16.45|16.45|0
1725904800000|2024-09-09 18:00:00|16.47|16.47|16.49|16.49|16.51|16.51|16.47|16.47|0
1725905100000|2024-09-09 18:05:00|16.5|16.5|16.48|16.48|16.5|16.5|16.47|16.47|0
1725905400000|2024-09-09 18:10:00|16.49|16.49|16.49|16.49|16.52|16.52|16.48|16.48|0
1725905700000|2024-09-09 18:15:00|16.48|16.48|16.52|16.52|16.53|16.53|16.48|16.48|0
1725906000000|2024-09-09 18:20:00|16.53|16.53|16.52|16.52|16.53|16.53|16.5|16.5|0
1725906300000|2024-09-09 18:25:00|16.51|16.51|16.5|16.5|16.53|16.53|16.5|16.5|0
1725906600000|2024-09-09 18:30:00|16.49|16.49|16.52|16.52|16.52|16.52|16.49|16.49|0
1725906900000|2024-09-09 18:35:00|16.51|16.51|16.48|16.48|16.51|16.51|16.48|16.48|0
1725907200000|2024-09-09 18:40:00|16.49|16.49|16.53|16.53|16.54|16.54|16.49|16.49|0
1725907500000|2024-09-09 18:45:00|16.54|16.54|16.54|16.54|16.55|16.55|16.51|16.51|0
1725907800000|2024-09-09 18:50:00|16.55|16.55|16.55|16.55|16.56|16.56|16.53|16.53|0
1725908100000|2024-09-09 18:55:00|16.54|16.54|16.52|16.52|16.55|16.55|16.52|16.52|0
1725908400000|2024-09-09 19:00:00|16.51|16.51|16.48|16.48|16.51|16.51|16.48|16.48|0
1725908700000|2024-09-09 19:05:00|16.49|16.49|16.5|16.5|16.5|16.5|16.47|16.47|0
1725909000000|2024-09-09 19:10:00|16.49|16.49|16.49|16.49|16.5|16.5|16.48|16.48|0
1725909300000|2024-09-09 19:15:00|16.5|16.5|16.47|16.47|16.5|16.5|16.47|16.47|0
1725909600000|2024-09-09 19:20:00|16.46|16.46|16.47|16.47|16.47|16.47|16.44|16.44|0
1725909900000|2024-09-09 19:25:00|16.48|16.48|16.48|16.48|16.5|16.5|16.48|16.48|0
1725910200000|2024-09-09 19:30:00|16.47|16.47|16.41|16.41|16.47|16.47|16.41|16.41|0
1725910500000|2024-09-09 19:35:00|16.42|16.42|16.38|16.38|16.43|16.43|16.38|16.38|0
1725910800000|2024-09-09 19:40:00|16.37|16.37|16.38|16.38|16.4|16.4|16.35|16.35|0
1725911100000|2024-09-09 19:45:00|16.37|16.37|16.33|16.33|16.37|16.37|16.32|16.32|0
1725911400000|2024-09-09 19:50:00|16.31|16.31|16.37|16.37|16.37|16.37|16.29|16.29|0
1725911700000|2024-09-09 19:55:00|16.4|16.4|16.43|16.43|16.43|16.43|16.37|16.37|0
1725912000000|2024-09-09 20:00:00|16.36|16.36|16.44|16.44|16.47|16.47|16.36|16.36|0
1725912300000|2024-09-09 20:05:00|16.48|16.48|16.39|16.39|16.48|16.48|16.39|16.39|0
1725912600000|2024-09-09 20:10:00|16.4|16.4|16.4|16.4|16.4|16.4|16.4|16.4|0
1725912900000|2024-09-09 20:15:00|16.41|16.41|16.41|16.41|16.41|16.41|16.41|16.41|0
1725913200000|2024-09-09 20:20:00|16.43|16.43|16.43|16.43|16.43|16.43|16.43|16.43|0
1725913500000|2024-09-09 20:25:00|16.44|16.44|16.44|16.44|16.44|16.44|16.44|16.44|0
1725913800000|2024-09-09 20:30:00|16.46|16.46|16.44|16.44|16.46|16.46|16.44|16.44|0
1725914400000|2024-09-09 20:40:00|16.46|16.46|16.46|16.46|16.46|16.46|16.46|16.46|0
1725914700000|2024-09-09 20:45:00|16.43|16.43|16.36|16.36|16.43|16.43|16.35|16.35|0
1725915000000|2024-09-09 20:50:00|16.33|16.33|16.34|16.34|16.34|16.34|16.33|16.33|0
1725915300000|2024-09-09 20:55:00|16.36|16.36|16.35|16.35|16.36|16.36|16.35|16.35|0
1725915600000|2024-09-09 21:00:00|16.36|16.36|16.37|16.37|16.37|16.37|16.36|16.36|0
1725915900000|2024-09-09 21:05:00|16.41|16.41|16.41|16.41|16.41|16.41|16.41|16.41|0
1725916500000|2024-09-09 21:15:00|16.45|16.45|16.45|16.45|16.45|16.45|16.44|16.44|0
1725916800000|2024-09-09 21:20:00|16.46|16.46|16.47|16.47|16.47|16.47|16.46|16.46|0
1725917100000|2024-09-09 21:25:00|16.46|16.46|16.47|16.47|16.47|16.47|16.46|16.46|0
1725918000000|2024-09-09 21:40:00|16.46|16.46|16.45|16.45|16.46|16.46|16.45|16.45|0
1725918300000|2024-09-09 21:45:00|16.49|16.49|16.45|16.45|16.49|16.49|16.45|16.45|0
1725919200000|2024-09-09 22:00:00|16.44|16.44|16.45|16.45|16.45|16.45|16.44|16.44|0
1725919500000|2024-09-09 22:05:00|16.43|16.43|16.44|16.44|16.44|16.44|16.43|16.43|0
1725919800000|2024-09-09 22:10:00|16.43|16.43|16.43|16.43|16.43|16.43|16.43|16.43|0
1725920100000|2024-09-09 22:15:00|16.46|16.46|16.46|16.46|16.46|16.46|16.46|16.46|0
1725921900000|2024-09-09 22:45:00|16.45|16.45|16.5|16.5|16.5|16.5|16.45|16.45|0
1725923100000|2024-09-09 23:05:00|16.47|16.47|16.48|16.48|16.48|16.48|16.47|16.47|0
1725923400000|2024-09-09 23:10:00|16.49|16.49|16.49|16.49|16.49|16.49|16.49|16.49|0
1725923700000|2024-09-09 23:15:00|16.5|16.5|16.5|16.5|16.5|16.5|16.5|16.5|0
1725924300000|2024-09-09 23:25:00|16.49|16.49|16.48|16.48|16.49|16.49|16.48|16.48|0
1725924900000|2024-09-09 23:35:00|16.5|16.5|16.48|16.48|16.5|16.5|16.48|16.48|0
1725925500000|2024-09-09 23:45:00|16.49|16.49|16.5|16.5|16.5|16.5|16.49|16.49|0
1725925800000|2024-09-09 23:50:00|16.53|16.53|16.55|16.55|16.55|16.55|16.5|16.5|0
1725926100000|2024-09-09 23:55:00|16.56|16.56|16.55|16.55|16.56|16.56|16.55|16.55|0
1725955200000|2024-09-10 08:00:00|16.5|16.5|16.55|16.55|16.59|16.59|16.5|16.5|0
1725955500000|2024-09-10 08:05:00|16.57|16.57|16.57|16.57|16.59|16.59|16.55|16.55|0
1725955800000|2024-09-10 08:10:00|16.55|16.55|16.55|16.55|16.58|16.58|16.55|16.55|0
1725956100000|2024-09-10 08:15:00|16.56|16.56|16.57|16.57|16.57|16.57|16.56|16.56|0
1725957300000|2024-09-10 08:35:00|16.55|16.55|16.55|16.55|16.55|16.55|16.55|16.55|0
1725957600000|2024-09-10 08:40:00|16.53|16.53|16.53|16.53|16.54|16.54|16.51|16.51|0
1725957900000|2024-09-10 08:45:00|16.54|16.54|16.57|16.57|16.57|16.57|16.54|16.54|0
1725958800000|2024-09-10 09:00:00|16.51|16.51|16.5|16.5|16.51|16.51|16.5|16.5|0
1725959700000|2024-09-10 09:15:00|16.45|16.45|16.44|16.44|16.45|16.45|16.43|16.43|0
1725960000000|2024-09-10 09:20:00|16.46|16.46|16.46|16.46|16.46|16.46|16.46|16.46|0
1725960900000|2024-09-10 09:35:00|16.44|16.44|16.44|16.44|16.44|16.44|16.44|16.44|0
1725961500000|2024-09-10 09:45:00|16.4|16.4|16.4|16.4|16.4|16.4|16.4|16.4|0
1725961800000|2024-09-10 09:50:00|16.47|16.47|16.47|16.47|16.47|16.47|16.47|16.47|0
1725962700000|2024-09-10 10:05:00|16.48|16.48|16.48|16.48|16.48|16.48|16.48|16.48|0
1725963000000|2024-09-10 10:10:00|16.41|16.41|16.42|16.42|16.42|16.42|16.41|16.41|0
1725963300000|2024-09-10 10:15:00|16.5|16.5|16.5|16.5|16.5|16.5|16.5|16.5|0
1725965400000|2024-09-10 10:50:00|16.49|16.49|16.49|16.49|16.49|16.49|16.49|16.49|0
1725965700000|2024-09-10 10:55:00|16.45|16.45|16.5|16.5|16.5|16.5|16.44|16.44|0
1725966000000|2024-09-10 11:00:00|16.45|16.45|16.47|16.47|16.49|16.49|16.45|16.45|0
1725966300000|2024-09-10 11:05:00|16.51|16.51|16.48|16.48|16.51|16.51|16.48|16.48|0
1725966600000|2024-09-10 11:10:00|16.49|16.49|16.49|16.49|16.49|16.49|16.48|16.48|0
1725966900000|2024-09-10 11:15:00|16.48|16.48|16.47|16.47|16.48|16.48|16.47|16.47|0
1725967200000|2024-09-10 11:20:00|16.46|16.46|16.46|16.46|16.46|16.46|16.46|16.46|0
1725969000000|2024-09-10 11:50:00|16.47|16.47|16.46|16.46|16.48|16.48|16.46|16.46|0
1725969300000|2024-09-10 11:55:00|16.48|16.48|16.48|16.48|16.48|16.48|16.48|16.48|0
1725969600000|2024-09-10 12:00:00|16.46|16.46|16.47|16.47|16.47|16.47|16.46|16.46|0
1725969900000|2024-09-10 12:05:00|16.45|16.45|16.45|16.45|16.45|16.45|16.45|16.45|0
1725970200000|2024-09-10 12:10:00|16.46|16.46|16.45|16.45|16.46|16.46|16.45|16.45|0
1725970500000|2024-09-10 12:15:00|16.48|16.48|16.5|16.5|16.5|16.5|16.47|16.47|0
1725970800000|2024-09-10 12:20:00|16.48|16.48|16.48|16.48|16.48|16.48|16.48|16.48|0
1725971100000|2024-09-10 12:25:00|16.5|16.5|16.48|16.48|16.5|16.5|16.48|16.48|0
1725971400000|2024-09-10 12:30:00|16.49|16.49|16.49|16.49|16.49|16.49|16.49|16.49|0
1725971700000|2024-09-10 12:35:00|16.51|16.51|16.5|16.5|16.51|16.51|16.48|16.48|0
1725972300000|2024-09-10 12:45:00|16.51|16.51|16.51|16.51|16.51|16.51|16.51|16.51|0
1725972600000|2024-09-10 12:50:00|16.5|16.5|16.48|16.48|16.5|16.5|16.48|16.48|0
1725972900000|2024-09-10 12:55:00|16.5|16.5|16.5|16.5|16.5|16.5|16.5|16.5|0
1725973200000|2024-09-10 13:00:00|16.48|16.48|16.48|16.48|16.48|16.48|16.48|16.48|0
1725973500000|2024-09-10 13:05:00|16.47|16.47|16.48|16.48|16.48|16.48|16.47|16.47|0
1725973800000|2024-09-10 13:10:00|16.49|16.49|16.46|16.46|16.49|16.49|16.46|16.46|0
1725974100000|2024-09-10 13:15:00|16.47|16.47|16.46|16.46|16.47|16.47|16.46|16.46|0
1725974400000|2024-09-10 13:20:00|16.48|16.48|16.46|16.46|16.49|16.49|16.46|16.46|0
1725974700000|2024-09-10 13:25:00|16.48|16.48|16.42|16.42|16.48|16.48|16.42|16.42|0
1725975000000|2024-09-10 13:30:00|16.4|16.4|16.26|16.26|16.44|16.44|16.23|16.23|0
1725975300000|2024-09-10 13:35:00|16.25|16.25|16|16|16.29|16.29|16|16|0
1725975600000|2024-09-10 13:40:00|15.99|15.99|15.97|15.97|15.99|15.99|15.92|15.92|0
1725975900000|2024-09-10 13:45:00|15.99|15.99|15.94|15.94|16|16|15.93|15.93|0
1725976200000|2024-09-10 13:50:00|15.93|15.93|15.86|15.86|15.93|15.93|15.86|15.86|0
1725976500000|2024-09-10 13:55:00|15.84|15.84|15.76|15.76|15.87|15.87|15.74|15.74|0
1725976800000|2024-09-10 14:00:00|15.77|15.77|15.91|15.91|15.91|15.91|15.77|15.77|0
1725977100000|2024-09-10 14:05:00|15.92|15.92|15.97|15.97|15.97|15.97|15.87|15.87|0
1725977400000|2024-09-10 14:10:00|15.96|15.96|15.87|15.87|15.96|15.96|15.83|15.83|0
1725977700000|2024-09-10 14:15:00|15.88|15.88|15.95|15.95|15.96|15.96|15.88|15.88|0
1725978000000|2024-09-10 14:20:00|15.94|15.94|15.86|15.86|15.95|15.95|15.85|15.85|0
1725978300000|2024-09-10 14:25:00|15.87|15.87|15.99|15.99|15.99|15.99|15.87|15.87|0
1725978600000|2024-09-10 14:30:00|15.98|15.98|15.92|15.92|16|16|15.92|15.92|0
1725978900000|2024-09-10 14:35:00|15.93|15.93|15.97|15.97|15.98|15.98|15.9|15.9|0
1725979200000|2024-09-10 14:40:00|15.98|15.98|15.95|15.95|15.98|15.98|15.94|15.94|0
1725979500000|2024-09-10 14:45:00|15.94|15.94|16.02|16.02|16.02|16.02|15.94|15.94|0
1725979800000|2024-09-10 14:50:00|16.03|16.03|15.97|15.97|16.03|16.03|15.95|15.95|0
1725980100000|2024-09-10 14:55:00|15.98|15.98|16|16|16.02|16.02|15.96|15.96|0
1725980400000|2024-09-10 15:00:00|15.99|15.99|15.97|15.97|16|16|15.94|15.94|0
1725980700000|2024-09-10 15:05:00|15.96|15.96|16|16|16|16|15.96|15.96|0
1725981000000|2024-09-10 15:10:00|16.01|16.01|15.99|15.99|16.02|16.02|15.97|15.97|0
1725981300000|2024-09-10 15:15:00|15.97|15.97|16.06|16.06|16.08|16.08|15.97|15.97|0
1725981600000|2024-09-10 15:20:00|16.05|16.05|16.11|16.11|16.11|16.11|16.05|16.05|0
1725981900000|2024-09-10 15:25:00|16.12|16.12|16.12|16.12|16.15|16.15|16.11|16.11|0
1725982200000|2024-09-10 15:30:00|16.13|16.13|16.11|16.11|16.17|16.17|16.11|16.11|0
1725982500000|2024-09-10 15:35:00|16.12|16.12|16.05|16.05|16.12|16.12|16.05|16.05|0
1725982800000|2024-09-10 15:40:00|16.07|16.07|16.08|16.08|16.1|16.1|16.07|16.07|0
1725983100000|2024-09-10 15:45:00|16.07|16.07|16.04|16.04|16.08|16.08|16.02|16.02|0
1725983400000|2024-09-10 15:50:00|16.03|16.03|15.94|15.94|16.03|16.03|15.94|15.94|0
1725983700000|2024-09-10 15:55:00|15.95|15.95|15.9|15.9|15.97|15.97|15.9|15.9|0
1725984000000|2024-09-10 16:00:00|15.89|15.89|15.89|15.89|15.92|15.92|15.87|15.87|0
1725984300000|2024-09-10 16:05:00|15.9|15.9|15.9|15.9|15.94|15.94|15.9|15.9|0
1725984600000|2024-09-10 16:10:00|15.89|15.89|15.89|15.89|15.92|15.92|15.89|15.89|0
1725984900000|2024-09-10 16:15:00|15.9|15.9|15.93|15.93|15.94|15.94|15.89|15.89|0
1725985200000|2024-09-10 16:20:00|15.92|15.92|15.94|15.94|15.94|15.94|15.92|15.92|0
1725985500000|2024-09-10 16:25:00|15.93|15.93|15.93|15.93|15.94|15.94|15.9|15.9|0
1725985800000|2024-09-10 16:30:00|15.92|15.92|15.94|15.94|15.94|15.94|15.9|15.9|0
1725986100000|2024-09-10 16:35:00|15.95|15.95|15.96|15.96|15.96|15.96|15.94|15.94|0
1725986400000|2024-09-10 16:40:00|15.97|15.97|15.96|15.96|15.98|15.98|15.94|15.94|0
1725986700000|2024-09-10 16:45:00|15.97|15.97|15.97|15.97|15.97|15.97|15.94|15.94|0
1725987000000|2024-09-10 16:50:00|15.96|15.96|16.01|16.01|16.01|16.01|15.96|15.96|0
1725987300000|2024-09-10 16:55:00|16.02|16.02|15.99|15.99|16.02|16.02|15.99|15.99|0
1725987600000|2024-09-10 17:00:00|16|16|16.01|16.01|16.02|16.02|15.99|15.99|0
1725987900000|2024-09-10 17:05:00|16.02|16.02|16.05|16.05|16.05|16.05|16.01|16.01|0
1725988200000|2024-09-10 17:10:00|16.07|16.07|16.11|16.11|16.11|16.11|16.07|16.07|0
1725988500000|2024-09-10 17:15:00|16.12|16.12|16.11|16.11|16.14|16.14|16.1|16.1|0
1725988800000|2024-09-10 17:20:00|16.12|16.12|16.15|16.15|16.15|16.15|16.1|16.1|0
1725989100000|2024-09-10 17:25:00|16.16|16.16|16.14|16.14|16.16|16.16|16.14|16.14|0
1725989400000|2024-09-10 17:30:00|16.15|16.15|16.16|16.16|16.16|16.16|16.13|16.13|0
1725989700000|2024-09-10 17:35:00|16.17|16.17|16.18|16.18|16.18|16.18|16.15|16.15|0
1725990000000|2024-09-10 17:40:00|16.19|16.19|16.15|16.15|16.19|16.19|16.15|16.15|0
1725990300000|2024-09-10 17:45:00|16.16|16.16|16.24|16.24|16.24|16.24|16.16|16.16|0
1725990600000|2024-09-10 17:50:00|16.25|16.25|16.3|16.3|16.3|16.3|16.25|16.25|0
1725990900000|2024-09-10 17:55:00|16.31|16.31|16.26|16.26|16.31|16.31|16.25|16.25|0
1725991200000|2024-09-10 18:00:00|16.25|16.25|16.26|16.26|16.29|16.29|16.25|16.25|0
1725991500000|2024-09-10 18:05:00|16.25|16.25|16.29|16.29|16.3|16.3|16.25|16.25|0
1725991800000|2024-09-10 18:10:00|16.3|16.3|16.34|16.34|16.35|16.35|16.29|16.29|0
1725992100000|2024-09-10 18:15:00|16.35|16.35|16.29|16.29|16.36|16.36|16.29|16.29|0
1725992400000|2024-09-10 18:20:00|16.3|16.3|16.29|16.29|16.32|16.32|16.27|16.27|0
1725992700000|2024-09-10 18:25:00|16.3|16.3|16.32|16.32|16.34|16.34|16.3|16.3|0
1725993000000|2024-09-10 18:30:00|16.31|16.31|16.34|16.34|16.35|16.35|16.3|16.3|0
1725993300000|2024-09-10 18:35:00|16.33|16.33|16.36|16.36|16.37|16.37|16.31|16.31|0
1725993600000|2024-09-10 18:40:00|16.35|16.35|16.37|16.37|16.37|16.37|16.35|16.35|0
1725993900000|2024-09-10 18:45:00|16.36|16.36|16.35|16.35|16.38|16.38|16.35|16.35|0
1725994200000|2024-09-10 18:50:00|16.36|16.36|16.41|16.41|16.41|16.41|16.35|16.35|0
1725994500000|2024-09-10 18:55:00|16.4|16.4|16.4|16.4|16.42|16.42|16.4|16.4|0
1725994800000|2024-09-10 19:00:00|16.41|16.41|16.39|16.39|16.41|16.41|16.38|16.38|0
1725995100000|2024-09-10 19:05:00|16.4|16.4|16.41|16.41|16.41|16.41|16.39|16.39|0
1725995400000|2024-09-10 19:10:00|16.4|16.4|16.4|16.4|16.41|16.41|16.4|16.4|0
1725995700000|2024-09-10 19:15:00|16.39|16.39|16.43|16.43|16.45|16.45|16.39|16.39|0
1725996000000|2024-09-10 19:20:00|16.44|16.44|16.46|16.46|16.47|16.47|16.43|16.43|0
1725996300000|2024-09-10 19:25:00|16.45|16.45|16.49|16.49|16.5|16.5|16.45|16.45|0
1725996600000|2024-09-10 19:30:00|16.48|16.48|16.44|16.44|16.48|16.48|16.43|16.43|0
1725996900000|2024-09-10 19:35:00|16.43|16.43|16.4|16.4|16.44|16.44|16.39|16.39|0
1725997200000|2024-09-10 19:40:00|16.41|16.41|16.42|16.42|16.45|16.45|16.41|16.41|0
1725997500000|2024-09-10 19:45:00|16.41|16.41|16.43|16.43|16.43|16.43|16.4|16.4|0
1725997800000|2024-09-10 19:50:00|16.42|16.42|16.44|16.44|16.44|16.44|16.39|16.39|0
1725998100000|2024-09-10 19:55:00|16.43|16.43|16.45|16.45|16.46|16.46|16.42|16.42|0
1725998400000|2024-09-10 20:00:00|16.46|16.46|16.43|16.43|16.46|16.46|16.43|16.43|0
1725998700000|2024-09-10 20:05:00|16.42|16.42|16.41|16.41|16.42|16.42|16.41|16.41|0
1725999600000|2024-09-10 20:20:00|16.4|16.4|16.4|16.4|16.4|16.4|16.4|16.4|0
1726000200000|2024-09-10 20:30:00|16.39|16.39|16.39|16.39|16.39|16.39|16.39|16.39|0
1726000500000|2024-09-10 20:35:00|16.4|16.4|16.4|16.4|16.4|16.4|16.4|16.4|0
1726001100000|2024-09-10 20:45:00|16.39|16.39|16.35|16.35|16.39|16.39|16.35|16.35|0
1726001700000|2024-09-10 20:55:00|16.33|16.33|16.32|16.32|16.33|16.33|16.32|16.32|0
1726002000000|2024-09-10 21:00:00|16.34|16.34|16.32|16.32|16.35|16.35|16.32|16.32|0
1726002300000|2024-09-10 21:05:00|16.35|16.35|16.36|16.36|16.37|16.37|16.35|16.35|0
1726002900000|2024-09-10 21:15:00|16.32|16.32|16.36|16.36|16.37|16.37|16.32|16.32|0
1726003200000|2024-09-10 21:20:00|16.37|16.37|16.37|16.37|16.37|16.37|16.35|16.35|0
1726003800000|2024-09-10 21:30:00|16.4|16.4|16.35|16.35|16.4|16.4|16.35|16.35|0
1726004100000|2024-09-10 21:35:00|16.41|16.41|16.41|16.41|16.41|16.41|16.41|16.41|0
1726005300000|2024-09-10 21:55:00|16.34|16.34|16.34|16.34|16.34|16.34|16.34|16.34|0
1726005600000|2024-09-10 22:00:00|16.41|16.41|16.41|16.41|16.41|16.41|16.41|16.41|0
1726006200000|2024-09-10 22:10:00|16.34|16.34|16.32|16.32|16.34|16.34|16.32|16.32|0
1726007100000|2024-09-10 22:25:00|16.34|16.34|16.41|16.41|16.41|16.41|16.34|16.34|0
1726008300000|2024-09-10 22:45:00|16.4|16.4|16.42|16.42|16.42|16.42|16.4|16.4|0
1726010100000|2024-09-10 23:15:00|16.37|16.37|16.37|16.37|16.37|16.37|16.37|16.37|0
1726011000000|2024-09-10 23:30:00|16.41|16.41|16.41|16.41|16.41|16.41|16.41|16.41|0
1726011600000|2024-09-10 23:40:00|16.35|16.35|16.38|16.38|16.38|16.38|16.35|16.35|0
1726011900000|2024-09-10 23:45:00|16.41|16.41|16.41|16.41|16.41|16.41|16.41|16.41|0
1726012500000|2024-09-10 23:55:00|16.42|16.42|16.44|16.44|16.44|16.44|16.42|16.42|0
1726041600000|2024-09-11 08:00:00|16.17|16.17|16.25|16.25|16.25|16.25|16.17|16.17|0
1726041900000|2024-09-11 08:05:00|16.24|16.24|16.25|16.25|16.25|16.25|16.21|16.21|0
1726042200000|2024-09-11 08:10:00|16.2|16.2|16.25|16.25|16.25|16.25|16.2|16.2|0
1726042500000|2024-09-11 08:15:00|16.24|16.24|16.24|16.24|16.24|16.24|16.24|16.24|0
1726043700000|2024-09-11 08:35:00|16.25|16.25|16.24|16.24|16.25|16.25|16.24|16.24|0
1726044000000|2024-09-11 08:40:00|16.25|16.25|16.25|16.25|16.25|16.25|16.25|16.25|0
1726044900000|2024-09-11 08:55:00|16.24|16.24|16.24|16.24|16.24|16.24|16.24|16.24|0
1726045200000|2024-09-11 09:00:00|16.26|16.26|16.25|16.25|16.26|16.26|16.24|16.24|0
1726045500000|2024-09-11 09:05:00|16.24|16.24|16.15|16.15|16.24|16.24|16.15|16.15|0
1726045800000|2024-09-11 09:10:00|16.2|16.2|16.25|16.25|16.25|16.25|16.2|16.2|0
1726046700000|2024-09-11 09:25:00|16.2|16.2|16.21|16.21|16.21|16.21|16.2|16.2|0
1726047300000|2024-09-11 09:35:00|16.23|16.23|16.23|16.23|16.23|16.23|16.23|16.23|0
1726048500000|2024-09-11 09:55:00|16.22|16.22|16.22|16.22|16.22|16.22|16.22|16.22|0
1726049700000|2024-09-11 10:15:00|16.25|16.25|16.25|16.25|16.25|16.25|16.25|16.25|0
1726050900000|2024-09-11 10:35:00|16.26|16.26|16.26|16.26|16.26|16.26|16.26|16.26|0
1726051200000|2024-09-11 10:40:00|16.25|16.25|16.25|16.25|16.25|16.25|16.25|16.25|0
1726052100000|2024-09-11 10:55:00|16.24|16.24|16.24|16.24|16.24|16.24|16.24|16.24|0
1726052400000|2024-09-11 11:00:00|16.25|16.25|16.22|16.22|16.25|16.25|16.21|16.21|0
1726052700000|2024-09-11 11:05:00|16.2|16.2|16.23|16.23|16.24|16.24|16.2|16.2|0
1726053300000|2024-09-11 11:15:00|16.25|16.25|16.25|16.25|16.25|16.25|16.25|16.25|0
1726053900000|2024-09-11 11:25:00|16.26|16.26|16.27|16.27|16.28|16.28|16.26|16.26|0
1726054200000|2024-09-11 11:30:00|16.25|16.25|16.25|16.25|16.25|16.25|16.24|16.24|0
1726054500000|2024-09-11 11:35:00|16.26|16.26|16.25|16.25|16.26|16.26|16.25|16.25|0
1726054800000|2024-09-11 11:40:00|16.28|16.28|16.25|16.25|16.28|16.28|16.23|16.23|0
1726055400000|2024-09-11 11:50:00|16.28|16.28|16.28|16.28|16.28|16.28|16.28|16.28|0
1726055700000|2024-09-11 11:55:00|16.26|16.26|16.25|16.25|16.26|16.26|16.25|16.25|0
1726056000000|2024-09-11 12:00:00|16.28|16.28|16.3|16.3|16.3|16.3|16.25|16.25|0
1726056300000|2024-09-11 12:05:00|16.35|16.35|16.34|16.34|16.35|16.35|16.34|16.34|0
1726056600000|2024-09-11 12:10:00|16.31|16.31|16.3|16.3|16.31|16.31|16.3|16.3|0
1726056900000|2024-09-11 12:15:00|16.34|16.34|16.34|16.34|16.34|16.34|16.34|16.34|0
1726057500000|2024-09-11 12:25:00|16.35|16.35|16.37|16.37|16.37|16.37|16.35|16.35|0
1726057800000|2024-09-11 12:30:00|16.28|16.28|16.36|16.36|16.36|16.36|16.14|16.14|0
1726058100000|2024-09-11 12:35:00|16.15|16.15|16.32|16.32|16.32|16.32|16.15|16.15|0
1726058400000|2024-09-11 12:40:00|16.29|16.29|16.3|16.3|16.3|16.3|16.29|16.29|0
1726058700000|2024-09-11 12:45:00|16.24|16.24|16.24|16.24|16.24|16.24|16.19|16.19|0
1726059000000|2024-09-11 12:50:00|16.22|16.22|16.3|16.3|16.3|16.3|16.22|16.22|0
1726059300000|2024-09-11 12:55:00|16.31|16.31|16.31|16.31|16.32|16.32|16.31|16.31|0
1726059900000|2024-09-11 13:05:00|16.32|16.32|16.3|16.3|16.34|16.34|16.3|16.3|0
1726060200000|2024-09-11 13:10:00|16.28|16.28|16.33|16.33|16.33|16.33|16.28|16.28|0
1726060500000|2024-09-11 13:15:00|16.36|16.36|16.4|16.4|16.4|16.4|16.35|16.35|0
1726060800000|2024-09-11 13:20:00|16.41|16.41|16.4|16.4|16.42|16.42|16.4|16.4|0
1726061100000|2024-09-11 13:25:00|16.42|16.42|16.39|16.39|16.44|16.44|16.39|16.39|0
1726061400000|2024-09-11 13:30:00|16.36|16.36|16.57|16.57|16.74|16.74|16.36|16.36|0
1726061700000|2024-09-11 13:35:00|16.56|16.56|16.5|16.5|16.58|16.58|16.48|16.48|0
1726062000000|2024-09-11 13:40:00|16.49|16.49|16.53|16.53|16.54|16.54|16.44|16.44|0
1726062300000|2024-09-11 13:45:00|16.54|16.54|16.52|16.52|16.56|16.56|16.47|16.47|0
1726062600000|2024-09-11 13:50:00|16.51|16.51|16.41|16.41|16.51|16.51|16.41|16.41|0
1726062900000|2024-09-11 13:55:00|16.42|16.42|16.42|16.42|16.46|16.46|16.4|16.4|0
1726063200000|2024-09-11 14:00:00|16.41|16.41|16.48|16.48|16.49|16.49|16.38|16.38|0
1726063500000|2024-09-11 14:05:00|16.47|16.47|16.51|16.51|16.54|16.54|16.47|16.47|0
1726063800000|2024-09-11 14:10:00|16.52|16.52|16.5|16.5|16.58|16.58|16.49|16.49|0
1726064100000|2024-09-11 14:15:00|16.49|16.49|16.49|16.49|16.54|16.54|16.46|16.46|0
1726064400000|2024-09-11 14:20:00|16.48|16.48|16.48|16.48|16.5|16.5|16.46|16.46|0
1726064700000|2024-09-11 14:25:00|16.47|16.47|16.47|16.47|16.49|16.49|16.46|16.46|0
1726065000000|2024-09-11 14:30:00|16.46|16.46|16.47|16.47|16.5|16.5|16.46|16.46|0
1726065300000|2024-09-11 14:35:00|16.48|16.48|16.48|16.48|16.51|16.51|16.46|16.46|0
1726065600000|2024-09-11 14:40:00|16.47|16.47|16.43|16.43|16.47|16.47|16.42|16.42|0
1726065900000|2024-09-11 14:45:00|16.42|16.42|16.47|16.47|16.48|16.48|16.39|16.39|0
1726066200000|2024-09-11 14:50:00|16.48|16.48|16.38|16.38|16.48|16.48|16.36|16.36|0
1726066500000|2024-09-11 14:55:00|16.4|16.4|16.48|16.48|16.48|16.48|16.36|16.36|0
1726066800000|2024-09-11 15:00:00|16.47|16.47|16.49|16.49|16.5|16.5|16.45|16.45|0
1726067100000|2024-09-11 15:05:00|16.5|16.5|16.53|16.53|16.57|16.57|16.5|16.5|0
1726067400000|2024-09-11 15:10:00|16.52|16.52|16.56|16.56|16.57|16.57|16.5|16.5|0
1726067700000|2024-09-11 15:15:00|16.55|16.55|16.59|16.59|16.59|16.59|16.55|16.55|0
1726068000000|2024-09-11 15:20:00|16.58|16.58|16.61|16.61|16.61|16.61|16.55|16.55|0
1726068300000|2024-09-11 15:25:00|16.62|16.62|16.66|16.66|16.66|16.66|16.62|16.62|0
1726068600000|2024-09-11 15:30:00|16.67|16.67|16.69|16.69|16.73|16.73|16.66|16.66|0
1726068900000|2024-09-11 15:35:00|16.7|16.7|16.8|16.8|16.8|16.8|16.7|16.7|0
1726069200000|2024-09-11 15:40:00|16.79|16.79|16.86|16.86|16.86|16.86|16.79|16.79|0
1726069500000|2024-09-11 15:45:00|16.87|16.87|16.8|16.8|16.87|16.87|16.8|16.8|0
1726069800000|2024-09-11 15:50:00|16.79|16.79|16.81|16.81|16.84|16.84|16.78|16.78|0
1726070100000|2024-09-11 15:55:00|16.8|16.8|16.83|16.83|16.83|16.83|16.76|16.76|0
1726070400000|2024-09-11 16:00:00|16.84|16.84|16.91|16.91|16.92|16.92|16.84|16.84|0
1726070700000|2024-09-11 16:05:00|16.92|16.92|16.92|16.92|16.97|16.97|16.92|16.92|0
1726071000000|2024-09-11 16:10:00|16.91|16.91|16.98|16.98|16.98|16.98|16.91|16.91|0
1726071300000|2024-09-11 16:15:00|16.99|16.99|16.95|16.95|17|17|16.9|16.9|0
1726071600000|2024-09-11 16:20:00|16.96|16.96|16.97|16.97|16.99|16.99|16.94|16.94|0
1726071900000|2024-09-11 16:25:00|16.96|16.96|16.98|16.98|16.98|16.98|16.92|16.92|0
1726072200000|2024-09-11 16:30:00|16.99|16.99|16.96|16.96|17.01|17.01|16.96|16.96|0
1726072500000|2024-09-11 16:35:00|16.95|16.95|17|17|17|17|16.95|16.95|0
1726072800000|2024-09-11 16:40:00|16.99|16.99|16.96|16.96|16.99|16.99|16.94|16.94|0
1726073100000|2024-09-11 16:45:00|16.97|16.97|16.91|16.91|16.97|16.97|16.9|16.9|0
1726073400000|2024-09-11 16:50:00|16.92|16.92|16.96|16.96|16.96|16.96|16.92|16.92|0
1726073700000|2024-09-11 16:55:00|16.95|16.95|16.95|16.95|16.95|16.95|16.92|16.92|0
1726074000000|2024-09-11 17:00:00|16.94|16.94|16.97|16.97|16.98|16.98|16.93|16.93|0
1726074300000|2024-09-11 17:05:00|16.96|16.96|16.98|16.98|17.01|17.01|16.96|16.96|0
1726074600000|2024-09-11 17:10:00|16.99|16.99|17.01|17.01|17.02|17.02|16.99|16.99|0
1726074900000|2024-09-11 17:15:00|17|17|17.04|17.04|17.05|17.05|17|17|0
1726075200000|2024-09-11 17:20:00|17.05|17.05|17.09|17.09|17.09|17.09|17.02|17.02|0
1726075500000|2024-09-11 17:25:00|17.08|17.08|17.12|17.12|17.12|17.12|17.08|17.08|0
1726075800000|2024-09-11 17:30:00|17.13|17.13|17.14|17.14|17.16|17.16|17.12|17.12|0
1726076100000|2024-09-11 17:35:00|17.15|17.15|17.16|17.16|17.16|17.16|17.12|17.12|0
1726076400000|2024-09-11 17:40:00|17.17|17.17|17.19|17.19|17.2|17.2|17.16|17.16|0
1726076700000|2024-09-11 17:45:00|17.18|17.18|17.24|17.24|17.24|17.24|17.18|17.18|0
1726077000000|2024-09-11 17:50:00|17.25|17.25|17.19|17.19|17.25|17.25|17.19|17.19|0
1726077300000|2024-09-11 17:55:00|17.18|17.18|17.16|17.16|17.21|17.21|17.15|17.15|0
1726077600000|2024-09-11 18:00:00|17.17|17.17|17.19|17.19|17.21|17.21|17.16|17.16|0
1726077900000|2024-09-11 18:05:00|17.2|17.2|17.2|17.2|17.22|17.22|17.19|17.19|0
1726078200000|2024-09-11 18:10:00|17.21|17.21|17.24|17.24|17.27|17.27|17.21|17.21|0
1726078500000|2024-09-11 18:15:00|17.25|17.25|17.27|17.27|17.27|17.27|17.22|17.22|0
1726078800000|2024-09-11 18:20:00|17.26|17.26|17.27|17.27|17.28|17.28|17.25|17.25|0
1726079100000|2024-09-11 18:25:00|17.26|17.26|17.28|17.28|17.3|17.3|17.24|17.24|0
1726079400000|2024-09-11 18:30:00|17.29|17.29|17.28|17.28|17.31|17.31|17.28|17.28|0
1726079700000|2024-09-11 18:35:00|17.27|17.27|17.29|17.29|17.31|17.31|17.26|17.26|0
1726080000000|2024-09-11 18:40:00|17.3|17.3|17.33|17.33|17.34|17.34|17.29|17.29|0
1726080300000|2024-09-11 18:45:00|17.32|17.32|17.3|17.3|17.34|17.34|17.29|17.29|0
1726080600000|2024-09-11 18:50:00|17.29|17.29|17.28|17.28|17.29|17.29|17.26|17.26|0
1726080900000|2024-09-11 18:55:00|17.27|17.27|17.29|17.29|17.33|17.33|17.27|17.27|0
1726081200000|2024-09-11 19:00:00|17.3|17.3|17.3|17.3|17.31|17.31|17.28|17.28|0
1726081500000|2024-09-11 19:05:00|17.31|17.31|17.32|17.32|17.32|17.32|17.29|17.29|0
1726081800000|2024-09-11 19:10:00|17.33|17.33|17.32|17.32|17.33|17.33|17.31|17.31|0
1726082100000|2024-09-11 19:15:00|17.33|17.33|17.3|17.3|17.34|17.34|17.3|17.3|0
1726082400000|2024-09-11 19:20:00|17.29|17.29|17.3|17.3|17.32|17.32|17.28|17.28|0
1726082700000|2024-09-11 19:25:00|17.31|17.31|17.32|17.32|17.32|17.32|17.3|17.3|0
1726083000000|2024-09-11 19:30:00|17.33|17.33|17.36|17.36|17.38|17.38|17.32|17.32|0
1726083300000|2024-09-11 19:35:00|17.37|17.37|17.33|17.33|17.38|17.38|17.33|17.33|0
1726083600000|2024-09-11 19:40:00|17.34|17.34|17.3|17.3|17.34|17.34|17.27|17.27|0
1726083900000|2024-09-11 19:45:00|17.29|17.29|17.33|17.33|17.36|17.36|17.29|17.29|0
1726084200000|2024-09-11 19:50:00|17.34|17.34|17.29|17.29|17.34|17.34|17.27|17.27|0
1726084500000|2024-09-11 19:55:00|17.33|17.33|17.25|17.25|17.34|17.34|17.22|17.22|0
1726084800000|2024-09-11 20:00:00|17.24|17.24|17.22|17.22|17.27|17.27|17.22|17.22|0
1726085100000|2024-09-11 20:05:00|17.2|17.2|17.2|17.2|17.2|17.2|17.2|17.2|0
1726085400000|2024-09-11 20:10:00|17.22|17.22|17.21|17.21|17.22|17.22|17.21|17.21|0
1726085700000|2024-09-11 20:15:00|17.22|17.22|17.22|17.22|17.22|17.22|17.22|17.22|0
1726087500000|2024-09-11 20:45:00|17.21|17.21|17.21|17.21|17.21|17.21|17.21|17.21|0
1726087800000|2024-09-11 20:50:00|17.22|17.22|17.21|17.21|17.22|17.22|17.21|17.21|0
1726088100000|2024-09-11 20:55:00|17.2|17.2|17.21|17.21|17.21|17.21|17.2|17.2|0
1726089300000|2024-09-11 21:15:00|17.22|17.22|17.22|17.22|17.22|17.22|17.22|17.22|0
1726089900000|2024-09-11 21:25:00|17.2|17.2|17.2|17.2|17.21|17.21|17.2|17.2|0
1726090500000|2024-09-11 21:35:00|17.21|17.21|17.22|17.22|17.22|17.22|17.21|17.21|0
1726090800000|2024-09-11 21:40:00|17.23|17.23|17.27|17.27|17.27|17.27|17.23|17.23|0
1726091400000|2024-09-11 21:50:00|17.2|17.2|17.22|17.22|17.22|17.22|17.2|17.2|0
1726092000000|2024-09-11 22:00:00|17.18|17.18|17.22|17.22|17.22|17.22|17.18|17.18|0
1726093200000|2024-09-11 22:20:00|17.23|17.23|17.23|17.23|17.23|17.23|17.23|17.23|0
1726093500000|2024-09-11 22:25:00|17.21|17.21|17.25|17.25|17.26|17.26|17.21|17.21|0
1726094700000|2024-09-11 22:45:00|17.24|17.24|17.24|17.24|17.24|17.24|17.24|17.24|0
1726095900000|2024-09-11 23:05:00|17.25|17.25|17.25|17.25|17.25|17.25|17.25|17.25|0
1726096200000|2024-09-11 23:10:00|17.24|17.24|17.24|17.24|17.24|17.24|17.24|17.24|0
1726096500000|2024-09-11 23:15:00|17.25|17.25|17.24|17.24|17.25|17.25|17.24|17.24|0
1726097100000|2024-09-11 23:25:00|17.23|17.23|17.23|17.23|17.23|17.23|17.23|17.23|0
1726097400000|2024-09-11 23:30:00|17.22|17.22|17.22|17.22|17.22|17.22|17.22|17.22|0
1726098300000|2024-09-11 23:45:00|17.18|17.18|17.18|17.18|17.18|17.18|17.18|17.18|0
1726098900000|2024-09-11 23:55:00|17.23|17.23|17.23|17.23|17.23|17.23|17.22|17.22|0
1726128000000|2024-09-12 08:00:00|17.35|17.35|17.43|17.43|17.43|17.43|17.35|17.35|0
1726128300000|2024-09-12 08:05:00|17.37|17.37|17.41|17.41|17.42|17.42|17.32|17.32|0
1726128600000|2024-09-12 08:10:00|17.38|17.38|17.38|17.38|17.38|17.38|17.38|17.38|0
1726128900000|2024-09-12 08:15:00|17.37|17.37|17.42|17.42|17.42|17.42|17.37|17.37|0
1726129500000|2024-09-12 08:25:00|17.38|17.38|17.38|17.38|17.38|17.38|17.38|17.38|0
1726129800000|2024-09-12 08:30:00|17.42|17.42|17.38|17.38|17.42|17.42|17.38|17.38|0
1726130100000|2024-09-12 08:35:00|17.39|17.39|17.42|17.42|17.42|17.42|17.39|17.39|0
1726130700000|2024-09-12 08:45:00|17.4|17.4|17.42|17.42|17.42|17.42|17.39|17.39|0
1726131000000|2024-09-12 08:50:00|17.43|17.43|17.43|17.43|17.43|17.43|17.43|17.43|0
1726131300000|2024-09-12 08:55:00|17.42|17.42|17.42|17.42|17.42|17.42|17.42|17.42|0
1726132200000|2024-09-12 09:10:00|17.43|17.43|17.43|17.43|17.43|17.43|17.43|17.43|0
1726132500000|2024-09-12 09:15:00|17.41|17.41|17.41|17.41|17.41|17.41|17.41|17.41|0
1726132800000|2024-09-12 09:20:00|17.42|17.42|17.45|17.45|17.45|17.45|17.41|17.41|0
1726134000000|2024-09-12 09:40:00|17.42|17.42|17.42|17.42|17.42|17.42|17.42|17.42|0
1726134600000|2024-09-12 09:50:00|17.45|17.45|17.42|17.42|17.45|17.45|17.42|17.42|0
1726134900000|2024-09-12 09:55:00|17.45|17.45|17.45|17.45|17.45|17.45|17.45|17.45|0
1726135200000|2024-09-12 10:00:00|17.42|17.42|17.42|17.42|17.42|17.42|17.42|17.42|0
1726135800000|2024-09-12 10:10:00|17.43|17.43|17.45|17.45|17.45|17.45|17.43|17.43|0
1726136100000|2024-09-12 10:15:00|17.46|17.46|17.45|17.45|17.46|17.46|17.45|17.45|0
1726136400000|2024-09-12 10:20:00|17.49|17.49|17.46|17.46|17.49|17.49|17.46|17.46|0
1726136700000|2024-09-12 10:25:00|17.45|17.45|17.47|17.47|17.47|17.47|17.45|17.45|0
1726137300000|2024-09-12 10:35:00|17.46|17.46|17.5|17.5|17.5|17.5|17.46|17.46|0
1726137900000|2024-09-12 10:45:00|17.46|17.46|17.46|17.46|17.46|17.46|17.46|17.46|0
1726138200000|2024-09-12 10:50:00|17.45|17.45|17.46|17.46|17.49|17.49|17.45|17.45|0
1726138500000|2024-09-12 10:55:00|17.45|17.45|17.45|17.45|17.45|17.45|17.45|17.45|0
1726138800000|2024-09-12 11:00:00|17.42|17.42|17.42|17.42|17.42|17.42|17.42|17.42|0
1726139100000|2024-09-12 11:05:00|17.44|17.44|17.47|17.47|17.49|17.49|17.44|17.44|0
1726139400000|2024-09-12 11:10:00|17.48|17.48|17.47|17.47|17.48|17.48|17.47|17.47|0
1726139700000|2024-09-12 11:15:00|17.5|17.5|17.5|17.5|17.52|17.52|17.5|17.5|0
1726140000000|2024-09-12 11:20:00|17.51|17.51|17.48|17.48|17.51|17.51|17.48|17.48|0
1726140300000|2024-09-12 11:25:00|17.5|17.5|17.5|17.5|17.5|17.5|17.5|17.5|0
1726140600000|2024-09-12 11:30:00|17.48|17.48|17.51|17.51|17.51|17.51|17.48|17.48|0
1726140900000|2024-09-12 11:35:00|17.5|17.5|17.52|17.52|17.53|17.53|17.5|17.5|0
1726141200000|2024-09-12 11:40:00|17.5|17.5|17.52|17.52|17.52|17.52|17.5|17.5|0
1726141500000|2024-09-12 11:45:00|17.53|17.53|17.53|17.53|17.53|17.53|17.53|17.53|0
1726141800000|2024-09-12 11:50:00|17.54|17.54|17.54|17.54|17.54|17.54|17.54|17.54|0
1726142100000|2024-09-12 11:55:00|17.52|17.52|17.52|17.52|17.52|17.52|17.52|17.52|0
1726142400000|2024-09-12 12:00:00|17.54|17.54|17.54|17.54|17.54|17.54|17.54|17.54|0
1726143300000|2024-09-12 12:15:00|17.55|17.55|17.53|17.53|17.55|17.55|17.53|17.53|0
1726143600000|2024-09-12 12:20:00|17.54|17.54|17.53|17.53|17.54|17.54|17.53|17.53|0
1726143900000|2024-09-12 12:25:00|17.55|17.55|17.55|17.55|17.56|17.56|17.55|17.55|0
1726144200000|2024-09-12 12:30:00|17.53|17.53|17.42|17.42|17.54|17.54|17.42|17.42|0
1726144500000|2024-09-12 12:35:00|17.47|17.47|17.35|17.35|17.49|17.49|17.35|17.35|0
1726144800000|2024-09-12 12:40:00|17.38|17.38|17.5|17.5|17.5|17.5|17.38|17.38|0
1726145100000|2024-09-12 12:45:00|17.46|17.46|17.38|17.38|17.5|17.5|17.38|17.38|0
1726145400000|2024-09-12 12:50:00|17.45|17.45|17.32|17.32|17.46|17.46|17.31|17.31|0
1726145700000|2024-09-12 12:55:00|17.31|17.31|17.35|17.35|17.42|17.42|17.31|17.31|0
1726146000000|2024-09-12 13:00:00|17.38|17.38|17.43|17.43|17.43|17.43|17.28|17.28|0
1726146600000|2024-09-12 13:10:00|17.36|17.36|17.38|17.38|17.42|17.42|17.36|17.36|0
1726146900000|2024-09-12 13:15:00|17.32|17.32|17.3|17.3|17.32|17.32|17.3|17.3|0
1726147200000|2024-09-12 13:20:00|17.35|17.35|17.32|17.32|17.35|17.35|17.32|17.32|0
1726147500000|2024-09-12 13:25:00|17.35|17.35|17.35|17.35|17.45|17.45|17.35|17.35|0
1726147800000|2024-09-12 13:30:00|17.32|17.32|17.55|17.55|17.58|17.58|17.32|17.32|0
1726148100000|2024-09-12 13:35:00|17.56|17.56|17.53|17.53|17.62|17.62|17.51|17.51|0
1726148400000|2024-09-12 13:40:00|17.52|17.52|17.51|17.51|17.61|17.61|17.5|17.5|0
1726148700000|2024-09-12 13:45:00|17.5|17.5|17.32|17.32|17.52|17.52|17.3|17.3|0
1726149000000|2024-09-12 13:50:00|17.29|17.29|17.49|17.49|17.49|17.49|17.27|17.27|0
1726149300000|2024-09-12 13:55:00|17.48|17.48|17.53|17.53|17.53|17.53|17.43|17.43|0
1726149600000|2024-09-12 14:00:00|17.54|17.54|17.58|17.58|17.63|17.63|17.54|17.54|0
1726149900000|2024-09-12 14:05:00|17.57|17.57|17.61|17.61|17.62|17.62|17.52|17.52|0
1726150200000|2024-09-12 14:10:00|17.62|17.62|17.7|17.7|17.71|17.71|17.61|17.61|0
1726150500000|2024-09-12 14:15:00|17.69|17.69|17.76|17.76|17.76|17.76|17.64|17.64|0
1726150800000|2024-09-12 14:20:00|17.75|17.75|17.76|17.76|17.79|17.79|17.73|17.73|0
1726151100000|2024-09-12 14:25:00|17.77|17.77|17.84|17.84|17.85|17.85|17.76|17.76|0
1726151400000|2024-09-12 14:30:00|17.85|17.85|17.92|17.92|17.92|17.92|17.85|17.85|0
1726151700000|2024-09-12 14:35:00|17.89|17.89|17.83|17.83|17.89|17.89|17.81|17.81|0
1726152000000|2024-09-12 14:40:00|17.81|17.81|17.85|17.85|17.88|17.88|17.8|17.8|0
1726152300000|2024-09-12 14:45:00|17.86|17.86|17.82|17.82|17.86|17.86|17.75|17.75|0
1726152600000|2024-09-12 14:50:00|17.81|17.81|17.84|17.84|17.87|17.87|17.8|17.8|0
1726152900000|2024-09-12 14:55:00|17.87|17.87|17.77|17.77|17.9|17.9|17.77|17.77|0
1726153200000|2024-09-12 15:00:00|17.78|17.78|17.82|17.82|17.82|17.82|17.74|17.74|0
1726153500000|2024-09-12 15:05:00|17.81|17.81|17.85|17.85|17.86|17.86|17.8|17.8|0
1726153800000|2024-09-12 15:10:00|17.84|17.84|17.89|17.89|17.89|17.89|17.83|17.83|0
1726154100000|2024-09-12 15:15:00|17.88|17.88|17.88|17.88|17.9|17.9|17.82|17.82|0
1726154400000|2024-09-12 15:20:00|17.87|17.87|17.85|17.85|17.88|17.88|17.82|17.82|0
1726154700000|2024-09-12 15:25:00|17.84|17.84|17.84|17.84|17.88|17.88|17.83|17.83|0
1726155000000|2024-09-12 15:30:00|17.83|17.83|17.9|17.9|17.91|17.91|17.83|17.83|0
1726155300000|2024-09-12 15:35:00|17.91|17.91|17.9|17.9|17.92|17.92|17.89|17.89|0
1726155600000|2024-09-12 15:40:00|17.91|17.91|17.91|17.91|17.94|17.94|17.9|17.9|0
1726155900000|2024-09-12 15:45:00|17.9|17.9|17.9|17.9|17.94|17.94|17.9|17.9|0
1726156200000|2024-09-12 15:50:00|17.91|17.91|17.93|17.93|17.95|17.95|17.91|17.91|0
1726156500000|2024-09-12 15:55:00|17.94|17.94|17.92|17.92|17.95|17.95|17.9|17.9|0
1726156800000|2024-09-12 16:00:00|17.93|17.93|17.98|17.98|18|18|17.93|17.93|0
1726157100000|2024-09-12 16:05:00|17.97|17.97|17.96|17.96|18|18|17.93|17.93|0
1726157400000|2024-09-12 16:10:00|17.97|17.97|18.02|18.02|18.02|18.02|17.97|17.97|0
1726157700000|2024-09-12 16:15:00|18.01|18.01|17.96|17.96|18.01|18.01|17.96|17.96|0
1726158000000|2024-09-12 16:20:00|17.97|17.97|17.97|17.97|17.98|17.98|17.93|17.93|0
1726158300000|2024-09-12 16:25:00|17.99|17.99|18|18|18.01|18.01|17.98|17.98|0
1726158600000|2024-09-12 16:30:00|18.02|18.02|18.06|18.06|18.07|18.07|18.02|18.02|0
1726158900000|2024-09-12 16:35:00|18.07|18.07|18.03|18.03|18.07|18.07|18.01|18.01|0
1726159200000|2024-09-12 16:40:00|18.02|18.02|18.02|18.02|18.05|18.05|18.01|18.01|0
1726159500000|2024-09-12 16:45:00|18.01|18.01|18.04|18.04|18.04|18.04|17.99|17.99|0
1726159800000|2024-09-12 16:50:00|18.05|18.05|18.1|18.1|18.1|18.1|18.05|18.05|0
1726160100000|2024-09-12 16:55:00|18.09|18.09|18.11|18.11|18.12|18.12|18.08|18.08|0
1726160400000|2024-09-12 17:00:00|18.12|18.12|18.09|18.09|18.13|18.13|18.09|18.09|0
1726160700000|2024-09-12 17:05:00|18.1|18.1|18.07|18.07|18.1|18.1|18.05|18.05|0
1726161000000|2024-09-12 17:10:00|18.06|18.06|18.05|18.05|18.08|18.08|18.04|18.04|0
1726161300000|2024-09-12 17:15:00|18.06|18.06|18.08|18.08|18.08|18.08|18.05|18.05|0
1726161600000|2024-09-12 17:20:00|18.07|18.07|18.08|18.08|18.08|18.08|18.06|18.06|0
1726161900000|2024-09-12 17:25:00|18.09|18.09|18.05|18.05|18.09|18.09|18.05|18.05|0
1726162200000|2024-09-12 17:30:00|18.06|18.06|17.99|17.99|18.07|18.07|17.99|17.99|0
1726162500000|2024-09-12 17:35:00|17.98|17.98|18.01|18.01|18.01|18.01|17.98|17.98|0
1726162800000|2024-09-12 17:40:00|18|18|17.94|17.94|18|18|17.93|17.93|0
1726163100000|2024-09-12 17:45:00|17.95|17.95|17.98|17.98|17.98|17.98|17.93|17.93|0
1726163400000|2024-09-12 17:50:00|17.99|17.99|18.01|18.01|18.02|18.02|17.99|17.99|0
1726163700000|2024-09-12 17:55:00|18|18|18.04|18.04|18.06|18.06|18|18|0
1726164000000|2024-09-12 18:00:00|18.03|18.03|18.12|18.12|18.12|18.12|18|18|0
1726164300000|2024-09-12 18:05:00|18.11|18.11|18.06|18.06|18.11|18.11|18.05|18.05|0
1726164600000|2024-09-12 18:10:00|18.05|18.05|18.08|18.08|18.1|18.1|18.03|18.03|0
1726164900000|2024-09-12 18:15:00|18.07|18.07|18.08|18.08|18.12|18.12|18.07|18.07|0
1726165200000|2024-09-12 18:20:00|18.09|18.09|18.12|18.12|18.13|18.13|18.08|18.08|0
1726165500000|2024-09-12 18:25:00|18.13|18.13|18.13|18.13|18.16|18.16|18.13|18.13|0
1726165800000|2024-09-12 18:30:00|18.14|18.14|18.12|18.12|18.15|18.15|18.08|18.08|0
1726166100000|2024-09-12 18:35:00|18.11|18.11|18.13|18.13|18.14|18.14|18.11|18.11|0
1726166400000|2024-09-12 18:40:00|18.12|18.12|18.05|18.05|18.12|18.12|18.05|18.05|0
1726166700000|2024-09-12 18:45:00|18.06|18.06|18.03|18.03|18.07|18.07|18.02|18.02|0
1726167000000|2024-09-12 18:50:00|18.04|18.04|17.95|17.95|18.04|18.04|17.91|17.91|0
1726167300000|2024-09-12 18:55:00|17.96|17.96|18|18|18|18|17.93|17.93|0
1726167600000|2024-09-12 19:00:00|17.99|17.99|18|18|18.03|18.03|17.99|17.99|0
1726167900000|2024-09-12 19:05:00|18.01|18.01|18.04|18.04|18.05|18.05|18.01|18.01|0
1726168200000|2024-09-12 19:10:00|18.03|18.03|18.05|18.05|18.07|18.07|18.03|18.03|0
1726168500000|2024-09-12 19:15:00|18.06|18.06|18.08|18.08|18.08|18.08|18.06|18.06|0
1726168800000|2024-09-12 19:20:00|18.07|18.07|18.06|18.06|18.07|18.07|18.03|18.03|0
1726169100000|2024-09-12 19:25:00|18.05|18.05|18.06|18.06|18.06|18.06|18.04|18.04|0
1726169400000|2024-09-12 19:30:00|18.05|18.05|18.05|18.05|18.06|18.06|18.02|18.02|0
1726169700000|2024-09-12 19:35:00|18.03|18.03|18|18|18.03|18.03|17.96|17.96|0
1726170000000|2024-09-12 19:40:00|17.99|17.99|18.02|18.02|18.02|18.02|17.98|17.98|0
1726170300000|2024-09-12 19:45:00|18.01|18.01|17.98|17.98|18.03|18.03|17.98|17.98|0
1726170600000|2024-09-12 19:50:00|18|18|18|18|18.02|18.02|17.99|17.99|0
1726170900000|2024-09-12 19:55:00|18.01|18.01|18.09|18.09|18.11|18.11|18.01|18.01|0
1726171200000|2024-09-12 20:00:00|18.1|18.1|18.01|18.01|18.1|18.1|18.01|18.01|0
1726171500000|2024-09-12 20:05:00|17.99|17.99|18.03|18.03|18.06|18.06|17.99|17.99|0
1726171800000|2024-09-12 20:10:00|18.01|18.01|18.04|18.04|18.07|18.07|18.01|18.01|0
1726172100000|2024-09-12 20:15:00|18.03|18.03|18.11|18.11|18.11|18.11|18.03|18.03|0
1726172400000|2024-09-12 20:20:00|18.13|18.13|18.12|18.12|18.13|18.13|18.1|18.1|0
1726173000000|2024-09-12 20:30:00|18.11|18.11|18.13|18.13|18.13|18.13|18.11|18.11|0
1726173300000|2024-09-12 20:35:00|18.12|18.12|18.12|18.12|18.12|18.12|18.12|18.12|0
1726173600000|2024-09-12 20:40:00|18.13|18.13|18.13|18.13|18.13|18.13|18.13|18.13|0
1726173900000|2024-09-12 20:45:00|18.12|18.12|18.12|18.12|18.12|18.12|18.12|18.12|0
1726174800000|2024-09-12 21:00:00|18.11|18.11|18.11|18.11|18.11|18.11|18.11|18.11|0
1726175100000|2024-09-12 21:05:00|18.12|18.12|18.12|18.12|18.12|18.12|18.12|18.12|0
1726175400000|2024-09-12 21:10:00|18.11|18.11|18.11|18.11|18.11|18.11|18.11|18.11|0
1726176000000|2024-09-12 21:20:00|18.1|18.1|18.1|18.1|18.1|18.1|18.1|18.1|0
1726176300000|2024-09-12 21:25:00|18.09|18.09|18.07|18.07|18.09|18.09|18.07|18.07|0
1726176600000|2024-09-12 21:30:00|18.08|18.08|18.08|18.08|18.08|18.08|18.08|18.08|0
1726176900000|2024-09-12 21:35:00|18.07|18.07|18.06|18.06|18.07|18.07|17.99|17.99|0
1726177200000|2024-09-12 21:40:00|18.01|18.01|18.01|18.01|18.01|18.01|18.01|18.01|0
1726177500000|2024-09-12 21:45:00|18.04|18.04|18.05|18.05|18.05|18.05|18.04|18.04|0
1726177800000|2024-09-12 21:50:00|18.07|18.07|18.08|18.08|18.08|18.08|18.07|18.07|0
1726178100000|2024-09-12 21:55:00|18.09|18.09|18.09|18.09|18.09|18.09|18.09|18.09|0
1726180500000|2024-09-12 22:35:00|18.1|18.1|18.11|18.11|18.12|18.12|18.1|18.1|0
1726180800000|2024-09-12 22:40:00|18.1|18.1|18.13|18.13|18.13|18.13|18.1|18.1|0
1726181100000|2024-09-12 22:45:00|18.12|18.12|18.13|18.13|18.13|18.13|18.12|18.12|0
1726181400000|2024-09-12 22:50:00|18.12|18.12|18.1|18.1|18.13|18.13|18.1|18.1|0
1726181700000|2024-09-12 22:55:00|18.09|18.09|18.09|18.09|18.09|18.09|18.09|18.09|0
1726182600000|2024-09-12 23:10:00|18.08|18.08|18.08|18.08|18.08|18.08|18.08|18.08|0
1726183200000|2024-09-12 23:20:00|18.12|18.12|18.12|18.12|18.12|18.12|18.12|18.12|0
1726183500000|2024-09-12 23:25:00|18.08|18.08|18.08|18.08|18.08|18.08|18.08|18.08|0
1726184100000|2024-09-12 23:35:00|18.09|18.09|18.09|18.09|18.09|18.09|18.09|18.09|0
1726185000000|2024-09-12 23:50:00|18.08|18.08|18.09|18.09|18.09|18.09|18.08|18.08|0
1726185300000|2024-09-12 23:55:00|18.13|18.13|18.13|18.13|18.13|18.13|18.13|18.13|0
1726214400000|2024-09-13 08:00:00|18.11|18.11|18.1|18.1|18.13|18.13|18.1|18.1|0
1726214700000|2024-09-13 08:05:00|18.09|18.09|18.13|18.13|18.13|18.13|18.09|18.09|0
1726215000000|2024-09-13 08:10:00|18.12|18.12|18.12|18.12|18.12|18.12|18.12|18.12|0
1726215900000|2024-09-13 08:25:00|18.11|18.11|18.1|18.1|18.11|18.11|18.1|18.1|0
1726216200000|2024-09-13 08:30:00|18.11|18.11|18.1|18.1|18.11|18.11|18.1|18.1|0
1726216500000|2024-09-13 08:35:00|18.11|18.11|18.11|18.11|18.11|18.11|18.11|18.11|0
1726216800000|2024-09-13 08:40:00|18.1|18.1|18.1|18.1|18.1|18.1|18.1|18.1|0
1726217400000|2024-09-13 08:50:00|18.09|18.09|18.09|18.09|18.09|18.09|18.09|18.09|0
1726217700000|2024-09-13 08:55:00|18.11|18.11|18.13|18.13|18.13|18.13|18.11|18.11|0
1726218300000|2024-09-13 09:05:00|18.11|18.11|18.13|18.13|18.13|18.13|18.1|18.1|0
1726219500000|2024-09-13 09:25:00|18.14|18.14|18.14|18.14|18.14|18.14|18.14|18.14|0
1726219800000|2024-09-13 09:30:00|18.15|18.15|18.15|18.15|18.15|18.15|18.15|18.15|0
1726220100000|2024-09-13 09:35:00|18.16|18.16|18.16|18.16|18.16|18.16|18.16|18.16|0
1726220400000|2024-09-13 09:40:00|18.14|18.14|18.14|18.14|18.14|18.14|18.14|18.14|0
1726220700000|2024-09-13 09:45:00|18.16|18.16|18.16|18.16|18.16|18.16|18.16|18.16|0
1726221000000|2024-09-13 09:50:00|18.17|18.17|18.16|18.16|18.17|18.17|18.16|18.16|0
1726221600000|2024-09-13 10:00:00|18.18|18.18|18.2|18.2|18.2|18.2|18.18|18.18|0
1726221900000|2024-09-13 10:05:00|18.17|18.17|18.19|18.19|18.19|18.19|18.17|18.17|0
1726222200000|2024-09-13 10:10:00|18.18|18.18|18.18|18.18|18.18|18.18|18.18|18.18|0
1726223700000|2024-09-13 10:35:00|18.19|18.19|18.19|18.19|18.19|18.19|18.19|18.19|0
1726224000000|2024-09-13 10:40:00|18.18|18.18|18.18|18.18|18.18|18.18|18.18|18.18|0
1726224600000|2024-09-13 10:50:00|18.19|18.19|18.19|18.19|18.19|18.19|18.19|18.19|0
1726225200000|2024-09-13 11:00:00|18.18|18.18|18.22|18.22|18.22|18.22|18.16|18.16|0
1726225800000|2024-09-13 11:10:00|18.23|18.23|18.17|18.17|18.23|18.23|18.17|18.17|0
1726226100000|2024-09-13 11:15:00|18.16|18.16|18.16|18.16|18.16|18.16|18.16|18.16|0
1726226400000|2024-09-13 11:20:00|18.18|18.18|18.17|18.17|18.18|18.18|18.17|18.17|0
1726226700000|2024-09-13 11:25:00|18.16|18.16|18.19|18.19|18.19|18.19|18.16|18.16|0
1726227000000|2024-09-13 11:30:00|18.17|18.17|18.16|18.16|18.17|18.17|18.16|18.16|0
1726227300000|2024-09-13 11:35:00|18.17|18.17|18.15|18.15|18.17|18.17|18.15|18.15|0
1726227600000|2024-09-13 11:40:00|18.16|18.16|18.16|18.16|18.17|18.17|18.16|18.16|0
1726227900000|2024-09-13 11:45:00|18.15|18.15|18.17|18.17|18.17|18.17|18.15|18.15|0
1726228200000|2024-09-13 11:50:00|18.18|18.18|18.18|18.18|18.18|18.18|18.18|18.18|0
1726228500000|2024-09-13 11:55:00|18.15|18.15|18.18|18.18|18.18|18.18|18.15|18.15|0
1726228800000|2024-09-13 12:00:00|18.19|18.19|18.17|18.17|18.19|18.19|18.08|18.08|0
1726229100000|2024-09-13 12:05:00|18.18|18.18|18.19|18.19|18.19|18.19|18.18|18.18|0
1726229400000|2024-09-13 12:10:00|18.17|18.17|18.19|18.19|18.2|18.2|18.17|18.17|0
1726229700000|2024-09-13 12:15:00|18.18|18.18|18.17|18.17|18.18|18.18|18.17|18.17|0
1726230000000|2024-09-13 12:20:00|18.18|18.18|18.16|18.16|18.18|18.18|18.16|18.16|0
1726230300000|2024-09-13 12:25:00|18.14|18.14|18.14|18.14|18.14|18.14|18.14|18.14|0
1726230600000|2024-09-13 12:30:00|18.16|18.16|18.14|18.14|18.16|18.16|18.14|18.14|0
1726231200000|2024-09-13 12:40:00|18.13|18.13|18.14|18.14|18.16|18.16|18.13|18.13|0
1726231800000|2024-09-13 12:50:00|18.15|18.15|18.16|18.16|18.17|18.17|18.15|18.15|0
1726232100000|2024-09-13 12:55:00|18.17|18.17|18.18|18.18|18.18|18.18|18.17|18.17|0
1726232400000|2024-09-13 13:00:00|18.17|18.17|18.18|18.18|18.18|18.18|18.17|18.17|0
1726232700000|2024-09-13 13:05:00|18.16|18.16|18.15|18.15|18.18|18.18|18.15|18.15|0
1726233000000|2024-09-13 13:10:00|18.17|18.17|18.13|18.13|18.17|18.17|18.11|18.11|0
1726233300000|2024-09-13 13:15:00|18.16|18.16|18.15|18.15|18.16|18.16|18.14|18.14|0
1726233600000|2024-09-13 13:20:00|18.17|18.17|18.13|18.13|18.17|18.17|18.13|18.13|0
1726233900000|2024-09-13 13:25:00|18.12|18.12|18.15|18.15|18.16|18.16|18.1|18.1|0
1726234200000|2024-09-13 13:30:00|18.12|18.12|18.4|18.4|18.4|18.4|18.12|18.12|0
1726234500000|2024-09-13 13:35:00|18.41|18.41|18.46|18.46|18.53|18.53|18.38|18.38|0
1726234800000|2024-09-13 13:40:00|18.47|18.47|18.38|18.38|18.47|18.47|18.38|18.38|0
1726235100000|2024-09-13 13:45:00|18.39|18.39|18.28|18.28|18.41|18.41|18.28|18.28|0
1726235400000|2024-09-13 13:50:00|18.29|18.29|18.31|18.31|18.31|18.31|18.23|18.23|0
1726235700000|2024-09-13 13:55:00|18.29|18.29|18.34|18.34|18.34|18.34|18.26|18.26|0
1726236000000|2024-09-13 14:00:00|18.35|18.35|18.21|18.21|18.38|18.38|18.17|18.17|0
1726236300000|2024-09-13 14:05:00|18.22|18.22|18.26|18.26|18.31|18.31|18.2|18.2|0
1726236600000|2024-09-13 14:10:00|18.25|18.25|18.27|18.27|18.28|18.28|18.22|18.22|0
1726236900000|2024-09-13 14:15:00|18.26|18.26|18.23|18.23|18.29|18.29|18.23|18.23|0
1726237200000|2024-09-13 14:20:00|18.24|18.24|18.23|18.23|18.27|18.27|18.21|18.21|0
1726237500000|2024-09-13 14:25:00|18.24|18.24|18.13|18.13|18.24|18.24|18.13|18.13|0
1726237800000|2024-09-13 14:30:00|18.12|18.12|18.13|18.13|18.14|18.14|18.06|18.06|0
1726238100000|2024-09-13 14:35:00|18.11|18.11|18.26|18.26|18.27|18.27|18.09|18.09|0
1726238400000|2024-09-13 14:40:00|18.27|18.27|18.33|18.33|18.33|18.33|18.26|18.26|0
1726238700000|2024-09-13 14:45:00|18.34|18.34|18.36|18.36|18.38|18.38|18.33|18.33|0
1726239000000|2024-09-13 14:50:00|18.34|18.34|18.38|18.38|18.41|18.41|18.33|18.33|0
1726239300000|2024-09-13 14:55:00|18.4|18.4|18.45|18.45|18.45|18.45|18.4|18.4|0
1726239600000|2024-09-13 15:00:00|18.44|18.44|18.45|18.45|18.47|18.47|18.41|18.41|0
1726239900000|2024-09-13 15:05:00|18.46|18.46|18.47|18.47|18.47|18.47|18.44|18.44|0
1726240200000|2024-09-13 15:10:00|18.48|18.48|18.48|18.48|18.52|18.52|18.47|18.47|0
1726240500000|2024-09-13 15:15:00|18.49|18.49|18.48|18.48|18.49|18.49|18.45|18.45|0
1726240800000|2024-09-13 15:20:00|18.49|18.49|18.55|18.55|18.55|18.55|18.46|18.46|0
1726241100000|2024-09-13 15:25:00|18.56|18.56|18.65|18.65|18.65|18.65|18.55|18.55|0
1726241400000|2024-09-13 15:30:00|18.64|18.64|18.72|18.72|18.72|18.72|18.62|18.62|0
1726241700000|2024-09-13 15:35:00|18.71|18.71|18.59|18.59|18.71|18.71|18.59|18.59|0
1726242000000|2024-09-13 15:40:00|18.6|18.6|18.61|18.61|18.64|18.64|18.57|18.57|0
1726242300000|2024-09-13 15:45:00|18.63|18.63|18.69|18.69|18.72|18.72|18.63|18.63|0
1726242600000|2024-09-13 15:50:00|18.7|18.7|18.7|18.7|18.71|18.71|18.68|18.68|0
1726242900000|2024-09-13 15:55:00|18.71|18.71|18.7|18.7|18.74|18.74|18.69|18.69|0
1726243200000|2024-09-13 16:00:00|18.71|18.71|18.66|18.66|18.73|18.73|18.65|18.65|0
1726243500000|2024-09-13 16:05:00|18.65|18.65|18.6|18.6|18.65|18.65|18.6|18.6|0
1726243800000|2024-09-13 16:10:00|18.61|18.61|18.61|18.61|18.66|18.66|18.6|18.6|0
1726244100000|2024-09-13 16:15:00|18.6|18.6|18.63|18.63|18.63|18.63|18.59|18.59|0
1726244400000|2024-09-13 16:20:00|18.64|18.64|18.62|18.62|18.66|18.66|18.61|18.61|0
1726244700000|2024-09-13 16:25:00|18.63|18.63|18.59|18.59|18.63|18.63|18.59|18.59|0
1726245000000|2024-09-13 16:30:00|18.58|18.58|18.63|18.63|18.63|18.63|18.58|18.58|0
1726245300000|2024-09-13 16:35:00|18.61|18.61|18.63|18.63|18.63|18.63|18.6|18.6|0
1726245600000|2024-09-13 16:40:00|18.62|18.62|18.64|18.64|18.65|18.65|18.62|18.62|0
1726245900000|2024-09-13 16:45:00|18.63|18.63|18.64|18.64|18.65|18.65|18.59|18.59|0
1726246200000|2024-09-13 16:50:00|18.63|18.63|18.68|18.68|18.68|18.68|18.63|18.63|0
1726246500000|2024-09-13 16:55:00|18.67|18.67|18.66|18.66|18.67|18.67|18.65|18.65|0
1726246800000|2024-09-13 17:00:00|18.65|18.65|18.7|18.7|18.7|18.7|18.64|18.64|0
1726247100000|2024-09-13 17:05:00|18.71|18.71|18.72|18.72|18.72|18.72|18.68|18.68|0
1726247400000|2024-09-13 17:10:00|18.73|18.73|18.72|18.72|18.74|18.74|18.7|18.7|0
1726247700000|2024-09-13 17:15:00|18.71|18.71|18.73|18.73|18.73|18.73|18.71|18.71|0
1726248000000|2024-09-13 17:20:00|18.72|18.72|18.69|18.69|18.73|18.73|18.69|18.69|0
1726248300000|2024-09-13 17:25:00|18.68|18.68|18.72|18.72|18.72|18.72|18.68|18.68|0
1726248600000|2024-09-13 17:30:00|18.73|18.73|18.66|18.66|18.74|18.74|18.66|18.66|0
1726248900000|2024-09-13 17:35:00|18.67|18.67|18.65|18.65|18.67|18.67|18.63|18.63|0
1726249200000|2024-09-13 17:40:00|18.64|18.64|18.65|18.65|18.66|18.66|18.62|18.62|0
1726249500000|2024-09-13 17:45:00|18.64|18.64|18.68|18.68|18.7|18.7|18.64|18.64|0
1726249800000|2024-09-13 17:50:00|18.69|18.69|18.66|18.66|18.69|18.69|18.62|18.62|0
1726250100000|2024-09-13 17:55:00|18.64|18.64|18.66|18.66|18.66|18.66|18.63|18.63|0
1726250400000|2024-09-13 18:00:00|18.65|18.65|18.6|18.6|18.65|18.65|18.59|18.59|0
1726250700000|2024-09-13 18:05:00|18.61|18.61|18.64|18.64|18.65|18.65|18.61|18.61|0
1726251000000|2024-09-13 18:10:00|18.63|18.63|18.57|18.57|18.64|18.64|18.56|18.56|0
1726251300000|2024-09-13 18:15:00|18.58|18.58|18.56|18.56|18.58|18.58|18.54|18.54|0
1726251600000|2024-09-13 18:20:00|18.54|18.54|18.49|18.49|18.55|18.55|18.49|18.49|0
1726251900000|2024-09-13 18:25:00|18.48|18.48|18.54|18.54|18.56|18.56|18.48|18.48|0
1726252200000|2024-09-13 18:30:00|18.53|18.53|18.55|18.55|18.56|18.56|18.49|18.49|0
1726252500000|2024-09-13 18:35:00|18.54|18.54|18.55|18.55|18.56|18.56|18.53|18.53|0
1726252800000|2024-09-13 18:40:00|18.54|18.54|18.55|18.55|18.6|18.6|18.54|18.54|0
1726253100000|2024-09-13 18:45:00|18.56|18.56|18.57|18.57|18.59|18.59|18.56|18.56|0
1726253400000|2024-09-13 18:50:00|18.56|18.56|18.58|18.58|18.58|18.58|18.54|18.54|0
1726253700000|2024-09-13 18:55:00|18.57|18.57|18.54|18.54|18.58|18.58|18.54|18.54|0
1726254000000|2024-09-13 19:00:00|18.53|18.53|18.52|18.52|18.54|18.54|18.51|18.51|0
1726254300000|2024-09-13 19:05:00|18.53|18.53|18.49|18.49|18.54|18.54|18.49|18.49|0
1726254600000|2024-09-13 19:10:00|18.5|18.5|18.55|18.55|18.55|18.55|18.49|18.49|0
1726254900000|2024-09-13 19:15:00|18.54|18.54|18.55|18.55|18.57|18.57|18.54|18.54|0
1726255200000|2024-09-13 19:20:00|18.54|18.54|18.6|18.6|18.6|18.6|18.54|18.54|0
1726255500000|2024-09-13 19:25:00|18.59|18.59|18.6|18.6|18.61|18.61|18.59|18.59|0
1726255800000|2024-09-13 19:30:00|18.59|18.59|18.57|18.57|18.59|18.59|18.56|18.56|0
1726256100000|2024-09-13 19:35:00|18.56|18.56|18.47|18.47|18.56|18.56|18.46|18.46|0
1726256400000|2024-09-13 19:40:00|18.48|18.48|18.48|18.48|18.49|18.49|18.44|18.44|0
1726256700000|2024-09-13 19:45:00|18.49|18.49|18.43|18.43|18.49|18.49|18.43|18.43|0
1726257000000|2024-09-13 19:50:00|18.42|18.42|18.45|18.45|18.46|18.46|18.38|18.38|0
1726257300000|2024-09-13 19:55:00|18.46|18.46|18.44|18.44|18.47|18.47|18.42|18.42|0
1726257600000|2024-09-13 20:00:00|18.43|18.43|18.42|18.42|18.46|18.46|18.42|18.42|0
1726473600000|2024-09-16 08:00:00|18.45|18.45|18.42|18.42|18.47|18.47|18.34|18.34|0
1726473900000|2024-09-16 08:05:00|18.44|18.44|18.45|18.45|18.45|18.45|18.4|18.4|0
1726474200000|2024-09-16 08:10:00|18.43|18.43|18.47|18.47|18.47|18.47|18.43|18.43|0
1726474500000|2024-09-16 08:15:00|18.5|18.5|18.5|18.5|18.5|18.5|18.5|18.5|0
1726475400000|2024-09-16 08:30:00|18.45|18.45|18.54|18.54|18.54|18.54|18.3|18.3|0
1726477800000|2024-09-16 09:10:00|18.43|18.43|18.43|18.43|18.43|18.43|18.43|18.43|0
1726478400000|2024-09-16 09:20:00|18.56|18.56|18.46|18.46|18.56|18.56|18.46|18.46|0
1726478700000|2024-09-16 09:25:00|18.44|18.44|18.53|18.53|18.53|18.53|18.4|18.4|0
1726479900000|2024-09-16 09:45:00|18.44|18.44|18.43|18.43|18.44|18.44|18.43|18.43|0
1726480200000|2024-09-16 09:50:00|18.47|18.47|18.55|18.55|18.56|18.56|18.47|18.47|0
1726481700000|2024-09-16 10:15:00|18.5|18.5|18.5|18.5|18.5|18.5|18.5|18.5|0
1726482000000|2024-09-16 10:20:00|18.54|18.54|18.54|18.54|18.54|18.54|18.54|18.54|0
1726482300000|2024-09-16 10:25:00|18.49|18.49|18.49|18.49|18.49|18.49|18.49|18.49|0
1726483500000|2024-09-16 10:45:00|18.48|18.48|18.48|18.48|18.48|18.48|18.48|18.48|0
1726484400000|2024-09-16 11:00:00|18.44|18.44|18.44|18.44|18.44|18.44|18.44|18.44|0
1726484700000|2024-09-16 11:05:00|18.45|18.45|18.44|18.44|18.45|18.45|18.44|18.44|0
1726485000000|2024-09-16 11:10:00|18.43|18.43|18.42|18.42|18.43|18.43|18.39|18.39|0
1726485300000|2024-09-16 11:15:00|18.4|18.4|18.4|18.4|18.4|18.4|18.4|18.4|0
1726486200000|2024-09-16 11:30:00|18.39|18.39|18.44|18.44|18.44|18.44|18.39|18.39|0
1726486500000|2024-09-16 11:35:00|18.39|18.39|18.39|18.39|18.4|18.4|18.39|18.39|0
1726487100000|2024-09-16 11:45:00|18.41|18.41|18.41|18.41|18.41|18.41|18.41|18.41|0
1726487700000|2024-09-16 11:55:00|18.39|18.39|18.43|18.43|18.43|18.43|18.39|18.39|0
1726488000000|2024-09-16 12:00:00|18.42|18.42|18.42|18.42|18.42|18.42|18.42|18.42|0
1726488300000|2024-09-16 12:05:00|18.41|18.41|18.41|18.41|18.41|18.41|18.4|18.4|0
1726488600000|2024-09-16 12:10:00|18.4|18.4|18.38|18.38|18.4|18.4|18.38|18.38|0
1726489500000|2024-09-16 12:25:00|18.37|18.37|18.37|18.37|18.37|18.37|18.37|18.37|0
1726489800000|2024-09-16 12:30:00|18.32|18.32|18.32|18.32|18.32|18.32|18.32|18.32|0
1726490100000|2024-09-16 12:35:00|18.36|18.36|18.36|18.36|18.36|18.36|18.36|18.36|0
1726490400000|2024-09-16 12:40:00|18.31|18.31|18.33|18.33|18.34|18.34|18.31|18.31|0
1726490700000|2024-09-16 12:45:00|18.32|18.32|18.34|18.34|18.34|18.34|18.31|18.31|0
1726491000000|2024-09-16 12:50:00|18.32|18.32|18.31|18.31|18.32|18.32|18.31|18.31|0
1726491300000|2024-09-16 12:55:00|18.32|18.32|18.32|18.32|18.32|18.32|18.32|18.32|0
1726491600000|2024-09-16 13:00:00|18.3|18.3|18.28|18.28|18.3|18.3|18.28|18.28|0
1726491900000|2024-09-16 13:05:00|18.3|18.3|18.32|18.32|18.32|18.32|18.3|18.3|0
1726492200000|2024-09-16 13:10:00|18.3|18.3|18.24|18.24|18.3|18.3|18.23|18.23|0
1726492500000|2024-09-16 13:15:00|18.23|18.23|18.23|18.23|18.23|18.23|18.23|18.23|0
1726492800000|2024-09-16 13:20:00|18.22|18.22|18.18|18.18|18.22|18.22|18.18|18.18|0
1726493100000|2024-09-16 13:25:00|18.16|18.16|18.15|18.15|18.16|18.16|18.02|18.02|0
1726493400000|2024-09-16 13:30:00|18.14|18.14|18.12|18.12|18.23|18.23|18.08|18.08|0
1726493700000|2024-09-16 13:35:00|18.1|18.1|18.03|18.03|18.1|18.1|17.98|17.98|0
1726494000000|2024-09-16 13:40:00|18.02|18.02|18.07|18.07|18.08|18.08|17.99|17.99|0
1726494300000|2024-09-16 13:45:00|18.06|18.06|18.15|18.15|18.17|18.17|18.03|18.03|0
1726494600000|2024-09-16 13:50:00|18.14|18.14|18.3|18.3|18.3|18.3|18.14|18.14|0
1726494900000|2024-09-16 13:55:00|18.29|18.29|18.29|18.29|18.34|18.34|18.29|18.29|0
1726495200000|2024-09-16 14:00:00|18.3|18.3|18.29|18.29|18.32|18.32|18.25|18.25|0
1726495500000|2024-09-16 14:05:00|18.3|18.3|18.32|18.32|18.37|18.37|18.3|18.3|0
1726495800000|2024-09-16 14:10:00|18.33|18.33|18.4|18.4|18.42|18.42|18.3|18.3|0
1726496100000|2024-09-16 14:15:00|18.41|18.41|18.37|18.37|18.41|18.41|18.33|18.33|0
1726496400000|2024-09-16 14:20:00|18.36|18.36|18.34|18.34|18.37|18.37|18.3|18.3|0
1726496700000|2024-09-16 14:25:00|18.33|18.33|18.31|18.31|18.4|18.4|18.29|18.29|0
1726497000000|2024-09-16 14:30:00|18.3|18.3|18.24|18.24|18.3|18.3|18.2|18.2|0
1726497300000|2024-09-16 14:35:00|18.23|18.23|18.31|18.31|18.33|18.33|18.23|18.23|0
1726497600000|2024-09-16 14:40:00|18.32|18.32|18.41|18.41|18.41|18.41|18.32|18.32|0
1726497900000|2024-09-16 14:45:00|18.42|18.42|18.41|18.41|18.42|18.42|18.35|18.35|0
1726498200000|2024-09-16 14:50:00|18.42|18.42|18.45|18.45|18.48|18.48|18.4|18.4|0
1726498500000|2024-09-16 14:55:00|18.46|18.46|18.41|18.41|18.46|18.46|18.4|18.4|0
1726498800000|2024-09-16 15:00:00|18.4|18.4|18.45|18.45|18.47|18.47|18.4|18.4|0
1726499100000|2024-09-16 15:05:00|18.46|18.46|18.56|18.56|18.56|18.56|18.45|18.45|0
1726499400000|2024-09-16 15:10:00|18.58|18.58|18.63|18.63|18.64|18.64|18.58|18.58|0
1726499700000|2024-09-16 15:15:00|18.64|18.64|18.64|18.64|18.64|18.64|18.57|18.57|0
1726500000000|2024-09-16 15:20:00|18.63|18.63|18.64|18.64|18.66|18.66|18.61|18.61|0
1726500300000|2024-09-16 15:25:00|18.65|18.65|18.72|18.72|18.73|18.73|18.65|18.65|0
1726500600000|2024-09-16 15:30:00|18.73|18.73|18.74|18.74|18.75|18.75|18.7|18.7|0
1726500900000|2024-09-16 15:35:00|18.73|18.73|18.65|18.65|18.73|18.73|18.65|18.65|0
1726501200000|2024-09-16 15:40:00|18.66|18.66|18.63|18.63|18.67|18.67|18.62|18.62|0
1726501500000|2024-09-16 15:45:00|18.6|18.6|18.6|18.6|18.61|18.61|18.57|18.57|0
1726501800000|2024-09-16 15:50:00|18.59|18.59|18.66|18.66|18.66|18.66|18.58|18.58|0
1726502100000|2024-09-16 15:55:00|18.67|18.67|18.67|18.67|18.68|18.68|18.62|18.62|0
1726502400000|2024-09-16 16:00:00|18.68|18.68|18.64|18.64|18.68|18.68|18.63|18.63|0
1726502700000|2024-09-16 16:05:00|18.63|18.63|18.67|18.67|18.68|18.68|18.63|18.63|0
1726503000000|2024-09-16 16:10:00|18.66|18.66|18.66|18.66|18.68|18.68|18.62|18.62|0
1726503300000|2024-09-16 16:15:00|18.67|18.67|18.69|18.69|18.69|18.69|18.64|18.64|0
1726503600000|2024-09-16 16:20:00|18.68|18.68|18.6|18.6|18.69|18.69|18.6|18.6|0
1726503900000|2024-09-16 16:25:00|18.61|18.61|18.67|18.67|18.67|18.67|18.61|18.61|0
1726504200000|2024-09-16 16:30:00|18.68|18.68|18.69|18.69|18.69|18.69|18.65|18.65|0
1726504500000|2024-09-16 16:35:00|18.68|18.68|18.63|18.63|18.68|18.68|18.61|18.61|0
1726504800000|2024-09-16 16:40:00|18.64|18.64|18.64|18.64|18.66|18.66|18.63|18.63|0
1726505100000|2024-09-16 16:45:00|18.65|18.65|18.66|18.66|18.66|18.66|18.62|18.62|0
1726505400000|2024-09-16 16:50:00|18.67|18.67|18.65|18.65|18.68|18.68|18.65|18.65|0
1726505700000|2024-09-16 16:55:00|18.66|18.66|18.64|18.64|18.68|18.68|18.64|18.64|0
1726506000000|2024-09-16 17:00:00|18.65|18.65|18.66|18.66|18.66|18.66|18.64|18.64|0
1726506300000|2024-09-16 17:05:00|18.67|18.67|18.67|18.67|18.69|18.69|18.66|18.66|0
1726506600000|2024-09-16 17:10:00|18.66|18.66|18.65|18.65|18.66|18.66|18.65|18.65|0
1726506900000|2024-09-16 17:15:00|18.66|18.66|18.65|18.65|18.68|18.68|18.65|18.65|0
1726507200000|2024-09-16 17:20:00|18.66|18.66|18.66|18.66|18.66|18.66|18.64|18.64|0
1726507500000|2024-09-16 17:25:00|18.67|18.67|18.71|18.71|18.72|18.72|18.67|18.67|0
1726507800000|2024-09-16 17:30:00|18.72|18.72|18.75|18.75|18.75|18.75|18.69|18.69|0
1726508100000|2024-09-16 17:35:00|18.77|18.77|18.79|18.79|18.79|18.79|18.77|18.77|0
1726508400000|2024-09-16 17:40:00|18.78|18.78|18.78|18.78|18.8|18.8|18.77|18.77|0
1726508700000|2024-09-16 17:45:00|18.77|18.77|18.75|18.75|18.79|18.79|18.75|18.75|0
1726509000000|2024-09-16 17:50:00|18.76|18.76|18.76|18.76|18.77|18.77|18.75|18.75|0
1726509300000|2024-09-16 17:55:00|18.75|18.75|18.82|18.82|18.82|18.82|18.75|18.75|0
1726509600000|2024-09-16 18:00:00|18.83|18.83|18.79|18.79|18.83|18.83|18.79|18.79|0
1726509900000|2024-09-16 18:05:00|18.81|18.81|18.8|18.8|18.81|18.81|18.78|18.78|0
1726510200000|2024-09-16 18:10:00|18.81|18.81|18.81|18.81|18.83|18.83|18.81|18.81|0
1726510500000|2024-09-16 18:15:00|18.82|18.82|18.78|18.78|18.83|18.83|18.78|18.78|0
1726510800000|2024-09-16 18:20:00|18.79|18.79|18.78|18.78|18.8|18.8|18.78|18.78|0
1726511100000|2024-09-16 18:25:00|18.79|18.79|18.78|18.78|18.79|18.79|18.76|18.76|0
1726511400000|2024-09-16 18:30:00|18.79|18.79|18.75|18.75|18.79|18.79|18.72|18.72|0
1726511700000|2024-09-16 18:35:00|18.76|18.76|18.74|18.74|18.77|18.77|18.74|18.74|0
1726512000000|2024-09-16 18:40:00|18.73|18.73|18.72|18.72|18.74|18.74|18.72|18.72|0
1726512300000|2024-09-16 18:45:00|18.73|18.73|18.75|18.75|18.76|18.76|18.73|18.73|0
1726512600000|2024-09-16 18:50:00|18.74|18.74|18.71|18.71|18.75|18.75|18.7|18.7|0
1726512900000|2024-09-16 18:55:00|18.72|18.72|18.73|18.73|18.73|18.73|18.7|18.7|0
1726513200000|2024-09-16 19:00:00|18.72|18.72|18.69|18.69|18.72|18.72|18.69|18.69|0
1726513500000|2024-09-16 19:05:00|18.68|18.68|18.72|18.72|18.72|18.72|18.68|18.68|0
1726513800000|2024-09-16 19:10:00|18.71|18.71|18.7|18.7|18.73|18.73|18.69|18.69|0
1726514100000|2024-09-16 19:15:00|18.69|18.69|18.69|18.69|18.69|18.69|18.67|18.67|0
1726514400000|2024-09-16 19:20:00|18.68|18.68|18.68|18.68|18.69|18.69|18.67|18.67|0
1726514700000|2024-09-16 19:25:00|18.69|18.69|18.67|18.67|18.69|18.69|18.66|18.66|0
1726515000000|2024-09-16 19:30:00|18.68|18.68|18.68|18.68|18.69|18.69|18.66|18.66|0
1726515300000|2024-09-16 19:35:00|18.69|18.69|18.63|18.63|18.69|18.69|18.61|18.61|0
1726515600000|2024-09-16 19:40:00|18.64|18.64|18.64|18.64|18.65|18.65|18.62|18.62|0
1726515900000|2024-09-16 19:45:00|18.65|18.65|18.63|18.63|18.65|18.65|18.63|18.63|0
1726516200000|2024-09-16 19:50:00|18.62|18.62|18.63|18.63|18.66|18.66|18.61|18.61|0
1726516500000|2024-09-16 19:55:00|18.64|18.64|18.56|18.56|18.64|18.64|18.54|18.54|0
1726516800000|2024-09-16 20:00:00|18.57|18.57|18.57|18.57|18.57|18.57|18.57|18.57|0
1726517100000|2024-09-16 20:05:00|18.59|18.59|18.53|18.53|18.59|18.59|18.53|18.53|0
1726517400000|2024-09-16 20:10:00|18.54|18.54|18.54|18.54|18.54|18.54|18.54|18.54|0
1726517700000|2024-09-16 20:15:00|18.55|18.55|18.55|18.55|18.55|18.55|18.55|18.55|0
1726518000000|2024-09-16 20:20:00|18.56|18.56|18.56|18.56|18.56|18.56|18.56|18.56|0
1726519200000|2024-09-16 20:40:00|18.55|18.55|18.53|18.53|18.55|18.55|18.53|18.53|0
1726519500000|2024-09-16 20:45:00|18.54|18.54|18.53|18.53|18.54|18.54|18.52|18.52|0
1726520100000|2024-09-16 20:55:00|18.54|18.54|18.54|18.54|18.54|18.54|18.54|18.54|0
1726520400000|2024-09-16 21:00:00|18.53|18.53|18.53|18.53|18.53|18.53|18.53|18.53|0
1726521300000|2024-09-16 21:15:00|18.52|18.52|18.52|18.52|18.52|18.52|18.52|18.52|0
1726521900000|2024-09-16 21:25:00|18.53|18.53|18.52|18.52|18.54|18.54|18.52|18.52|0
1726522200000|2024-09-16 21:30:00|18.65|18.65|18.65|18.65|18.65|18.65|18.65|18.65|0
1726522800000|2024-09-16 21:40:00|18.48|18.48|18.48|18.48|18.48|18.48|18.48|18.48|0
1726524900000|2024-09-16 22:15:00|18.55|18.55|18.59|18.59|18.59|18.59|18.55|18.55|0
1726527000000|2024-09-16 22:50:00|18.55|18.55|18.55|18.55|18.55|18.55|18.55|18.55|0
1726527300000|2024-09-16 22:55:00|18.58|18.58|18.58|18.58|18.58|18.58|18.58|18.58|0
1726527600000|2024-09-16 23:00:00|18.55|18.55|18.55|18.55|18.55|18.55|18.55|18.55|0
1726527900000|2024-09-16 23:05:00|18.58|18.58|18.58|18.58|18.58|18.58|18.58|18.58|0
1726528200000|2024-09-16 23:10:00|18.56|18.56|18.56|18.56|18.56|18.56|18.56|18.56|0
1726529400000|2024-09-16 23:30:00|18.59|18.59|18.57|18.57|18.59|18.59|18.57|18.57|0
1726530000000|2024-09-16 23:40:00|18.59|18.59|18.63|18.63|18.63|18.63|18.59|18.59|0
1726530300000|2024-09-16 23:45:00|18.59|18.59|18.59|18.59|18.59|18.59|18.59|18.59|0
1726530900000|2024-09-16 23:55:00|18.52|18.52|18.61|18.61|18.61|18.61|18.52|18.52|0
1726560000000|2024-09-17 08:00:00|18.64|18.64|18.64|18.64|18.64|18.64|18.61|18.61|0
1726560300000|2024-09-17 08:05:00|18.61|18.61|18.66|18.66|18.66|18.66|18.61|18.61|0
1726560600000|2024-09-17 08:10:00|18.68|18.68|18.69|18.69|18.69|18.69|18.66|18.66|0
1726560900000|2024-09-17 08:15:00|18.68|18.68|18.67|18.67|18.68|18.68|18.67|18.67|0
1726561200000|2024-09-17 08:20:00|18.66|18.66|18.66|18.66|18.67|18.67|18.66|18.66|0
1726561500000|2024-09-17 08:25:00|18.68|18.68|18.69|18.69|18.69|18.69|18.68|18.68|0
1726562100000|2024-09-17 08:35:00|18.7|18.7|18.7|18.7|18.7|18.7|18.69|18.69|0
1726562400000|2024-09-17 08:40:00|18.71|18.71|18.7|18.7|18.71|18.71|18.7|18.7|0
1726562700000|2024-09-17 08:45:00|18.72|18.72|18.71|18.71|18.72|18.72|18.71|18.71|0
1726563000000|2024-09-17 08:50:00|18.72|18.72|18.72|18.72|18.72|18.72|18.72|18.72|0
1726563600000|2024-09-17 09:00:00|18.74|18.74|18.72|18.72|18.74|18.74|18.72|18.72|0
1726563900000|2024-09-17 09:05:00|18.74|18.74|18.72|18.72|18.74|18.74|18.72|18.72|0
1726564200000|2024-09-17 09:10:00|18.74|18.74|18.77|18.77|18.77|18.77|18.74|18.74|0
1726564500000|2024-09-17 09:15:00|18.75|18.75|18.78|18.78|18.78|18.78|18.75|18.75|0
1726565100000|2024-09-17 09:25:00|18.75|18.75|18.72|18.72|18.75|18.75|18.72|18.72|0
1726565400000|2024-09-17 09:30:00|18.73|18.73|18.75|18.75|18.75|18.75|18.72|18.72|0
1726565700000|2024-09-17 09:35:00|18.72|18.72|18.75|18.75|18.75|18.75|18.72|18.72|0
1726566000000|2024-09-17 09:40:00|18.73|18.73|18.73|18.73|18.73|18.73|18.73|18.73|0
1726566300000|2024-09-17 09:45:00|18.76|18.76|18.76|18.76|18.76|18.76|18.76|18.76|0
1726566600000|2024-09-17 09:50:00|18.73|18.73|18.76|18.76|18.77|18.77|18.73|18.73|0
1726566900000|2024-09-17 09:55:00|18.73|18.73|18.72|18.72|18.75|18.75|18.72|18.72|0
1726567200000|2024-09-17 10:00:00|18.76|18.76|18.77|18.77|18.77|18.77|18.76|18.76|0
1726567500000|2024-09-17 10:05:00|18.74|18.74|18.74|18.74|18.74|18.74|18.73|18.73|0
1726569300000|2024-09-17 10:35:00|18.75|18.75|18.75|18.75|18.75|18.75|18.75|18.75|0
1726569600000|2024-09-17 10:40:00|18.74|18.74|18.74|18.74|18.74|18.74|18.74|18.74|0
1726569900000|2024-09-17 10:45:00|18.75|18.75|18.74|18.74|18.76|18.76|18.74|18.74|0
1726570200000|2024-09-17 10:50:00|18.75|18.75|18.75|18.75|18.75|18.75|18.75|18.75|0
1726570500000|2024-09-17 10:55:00|18.74|18.74|18.74|18.74|18.74|18.74|18.74|18.74|0
1726570800000|2024-09-17 11:00:00|18.73|18.73|18.74|18.74|18.74|18.74|18.73|18.73|0
1726571400000|2024-09-17 11:10:00|18.75|18.75|18.76|18.76|18.76|18.76|18.72|18.72|0
1726571700000|2024-09-17 11:15:00|18.74|18.74|18.74|18.74|18.74|18.74|18.74|18.74|0
1726572000000|2024-09-17 11:20:00|18.73|18.73|18.73|18.73|18.73|18.73|18.73|18.73|0
1726572300000|2024-09-17 11:25:00|18.74|18.74|18.74|18.74|18.74|18.74|18.74|18.74|0
1726572600000|2024-09-17 11:30:00|18.73|18.73|18.73|18.73|18.74|18.74|18.73|18.73|0
1726573200000|2024-09-17 11:40:00|18.74|18.74|18.74|18.74|18.74|18.74|18.74|18.74|0
1726573500000|2024-09-17 11:45:00|18.76|18.76|18.76|18.76|18.76|18.76|18.75|18.75|0
1726573800000|2024-09-17 11:50:00|18.77|18.77|18.77|18.77|18.77|18.77|18.77|18.77|0
1726574100000|2024-09-17 11:55:00|18.81|18.81|18.81|18.81|18.81|18.81|18.81|18.81|0
1726574400000|2024-09-17 12:00:00|18.79|18.79|18.78|18.78|18.86|18.86|18.78|18.78|0
1726574700000|2024-09-17 12:05:00|18.8|18.8|18.8|18.8|18.8|18.8|18.8|18.8|0
1726575000000|2024-09-17 12:10:00|18.79|18.79|18.78|18.78|18.82|18.82|18.78|18.78|0
1726575300000|2024-09-17 12:15:00|18.77|18.77|18.75|18.75|18.79|18.79|18.75|18.75|0
1726575600000|2024-09-17 12:20:00|18.79|18.79|18.79|18.79|18.79|18.79|18.79|18.79|0
1726575900000|2024-09-17 12:25:00|18.76|18.76|18.8|18.8|18.8|18.8|18.76|18.76|0
1726576200000|2024-09-17 12:30:00|18.81|18.81|18.8|18.8|18.81|18.81|18.8|18.8|0
1726576500000|2024-09-17 12:35:00|18.79|18.79|18.79|18.79|18.79|18.79|18.79|18.79|0
1726576800000|2024-09-17 12:40:00|18.8|18.8|18.8|18.8|18.8|18.8|18.79|18.79|0
1726577700000|2024-09-17 12:55:00|18.79|18.79|18.81|18.81|18.83|18.83|18.79|18.79|0
1726578000000|2024-09-17 13:00:00|18.84|18.84|18.82|18.82|18.84|18.84|18.81|18.81|0
1726578300000|2024-09-17 13:05:00|18.84|18.84|18.82|18.82|18.84|18.84|18.82|18.82|0
1726578600000|2024-09-17 13:10:00|18.84|18.84|18.84|18.84|18.84|18.84|18.81|18.81|0
1726578900000|2024-09-17 13:15:00|18.83|18.83|18.84|18.84|18.84|18.84|18.81|18.81|0
1726579200000|2024-09-17 13:20:00|18.82|18.82|18.82|18.82|18.84|18.84|18.82|18.82|0
1726579500000|2024-09-17 13:25:00|18.81|18.81|18.83|18.83|18.89|18.89|18.81|18.81|0
1726579800000|2024-09-17 13:30:00|18.84|18.84|18.75|18.75|18.89|18.89|18.75|18.75|0
1726580100000|2024-09-17 13:35:00|18.77|18.77|18.81|18.81|18.84|18.84|18.75|18.75|0
1726580400000|2024-09-17 13:40:00|18.8|18.8|18.74|18.74|18.81|18.81|18.72|18.72|0
1726580700000|2024-09-17 13:45:00|18.77|18.77|18.78|18.78|18.82|18.82|18.73|18.73|0
1726581000000|2024-09-17 13:50:00|18.79|18.79|18.85|18.85|18.88|18.88|18.77|18.77|0
1726581300000|2024-09-17 13:55:00|18.84|18.84|18.79|18.79|18.89|18.89|18.78|18.78|0
1726581600000|2024-09-17 14:00:00|18.8|18.8|18.93|18.93|18.93|18.93|18.8|18.8|0
1726581900000|2024-09-17 14:05:00|18.92|18.92|18.91|18.91|18.94|18.94|18.89|18.89|0
1726582200000|2024-09-17 14:10:00|18.9|18.9|19.04|19.04|19.05|19.05|18.89|18.89|0
1726582500000|2024-09-17 14:15:00|19.06|19.06|18.99|18.99|19.09|19.09|18.96|18.96|0
1726582800000|2024-09-17 14:20:00|18.98|18.98|19.1|19.1|19.1|19.1|18.97|18.97|0
1726583100000|2024-09-17 14:25:00|19.11|19.11|19.05|19.05|19.13|19.13|19.05|19.05|0
1726583400000|2024-09-17 14:30:00|19.07|19.07|18.99|18.99|19.07|19.07|18.97|18.97|0
1726583700000|2024-09-17 14:35:00|19|19|19.03|19.03|19.04|19.04|18.91|18.91|0
1726584000000|2024-09-17 14:40:00|19.02|19.02|19.04|19.04|19.04|19.04|19|19|0
1726584300000|2024-09-17 14:45:00|19.05|19.05|19.04|19.04|19.07|19.07|19.01|19.01|0
1726584600000|2024-09-17 14:50:00|19.03|19.03|19.02|19.02|19.04|19.04|19.01|19.01|0
1726584900000|2024-09-17 14:55:00|19.04|19.04|19.02|19.02|19.05|19.05|18.97|18.97|0
1726585200000|2024-09-17 15:00:00|19.03|19.03|19.08|19.08|19.1|19.1|19|19|0
1726585500000|2024-09-17 15:05:00|19.09|19.09|19.05|19.05|19.1|19.1|19.05|19.05|0
1726585800000|2024-09-17 15:10:00|19.06|19.06|19.09|19.09|19.09|19.09|19.04|19.04|0
1726586100000|2024-09-17 15:15:00|19.1|19.1|19.09|19.09|19.13|19.13|19.08|19.08|0
1726586400000|2024-09-17 15:20:00|19.1|19.1|19.09|19.09|19.1|19.1|19.05|19.05|0
1726586700000|2024-09-17 15:25:00|19.1|19.1|19.06|19.06|19.1|19.1|19.06|19.06|0
1726587000000|2024-09-17 15:30:00|19.05|19.05|19.02|19.02|19.05|19.05|19|19|0
1726587300000|2024-09-17 15:35:00|19.03|19.03|19.05|19.05|19.05|19.05|19.02|19.02|0
1726587600000|2024-09-17 15:40:00|19.03|19.03|19.07|19.07|19.07|19.07|19.03|19.03|0
1726587900000|2024-09-17 15:45:00|19.06|19.06|19.07|19.07|19.07|19.07|19.01|19.01|0
1726588200000|2024-09-17 15:50:00|19.09|19.09|19.13|19.13|19.15|19.15|19.09|19.09|0
1726588500000|2024-09-17 15:55:00|19.12|19.12|19.11|19.11|19.13|19.13|19.1|19.1|0
1726588800000|2024-09-17 16:00:00|19.12|19.12|19.1|19.1|19.12|19.12|19.07|19.07|0
1726589100000|2024-09-17 16:05:00|19.09|19.09|19.1|19.1|19.12|19.12|19.07|19.07|0
1726589400000|2024-09-17 16:10:00|19.11|19.11|19.15|19.15|19.15|19.15|19.11|19.11|0
1726589700000|2024-09-17 16:15:00|19.13|19.13|19.08|19.08|19.13|19.13|19.07|19.07|0
1726590000000|2024-09-17 16:20:00|19.07|19.07|19.03|19.03|19.1|19.1|19|19|0
1726590300000|2024-09-17 16:25:00|19.04|19.04|19.03|19.03|19.05|19.05|18.97|18.97|0
1726590600000|2024-09-17 16:30:00|19.02|19.02|19.03|19.03|19.06|19.06|19|19|0
1726590900000|2024-09-17 16:35:00|19.02|19.02|18.99|18.99|19.03|19.03|18.98|18.98|0
1726591200000|2024-09-17 16:40:00|18.98|18.98|18.99|18.99|19.03|19.03|18.98|18.98|0
1726591500000|2024-09-17 16:45:00|19|19|18.91|18.91|19.01|19.01|18.88|18.88|0
1726591800000|2024-09-17 16:50:00|18.92|18.92|18.94|18.94|18.96|18.96|18.89|18.89|0
1726592100000|2024-09-17 16:55:00|18.95|18.95|18.92|18.92|18.97|18.97|18.91|18.91|0
1726592400000|2024-09-17 17:00:00|18.93|18.93|18.9|18.9|18.95|18.95|18.9|18.9|0
1726592700000|2024-09-17 17:05:00|18.92|18.92|18.88|18.88|18.93|18.93|18.87|18.87|0
1726593000000|2024-09-17 17:10:00|18.89|18.89|18.89|18.89|18.91|18.91|18.82|18.82|0
1726593300000|2024-09-17 17:15:00|18.88|18.88|18.92|18.92|18.92|18.92|18.87|18.87|0
1726593600000|2024-09-17 17:20:00|18.93|18.93|19|19|19|19|18.93|18.93|0
1726593900000|2024-09-17 17:25:00|19.01|19.01|19|19|19.01|19.01|18.98|18.98|0
1726594200000|2024-09-17 17:30:00|18.99|18.99|19|19|19.03|19.03|18.99|18.99|0
1726594500000|2024-09-17 17:35:00|18.99|18.99|19.02|19.02|19.02|19.02|18.99|18.99|0
1726594800000|2024-09-17 17:40:00|19.01|19.01|18.98|18.98|19.01|19.01|18.97|18.97|0
1726595100000|2024-09-17 17:45:00|18.97|18.97|19|19|19|19|18.94|18.94|0
1726595400000|2024-09-17 17:50:00|19.01|19.01|19.06|19.06|19.06|19.06|19|19|0
1726595700000|2024-09-17 17:55:00|19.05|19.05|19.02|19.02|19.06|19.06|19.01|19.01|0
1726596000000|2024-09-17 18:00:00|19.01|19.01|19.05|19.05|19.08|19.08|19|19|0
1726596300000|2024-09-17 18:05:00|19.03|19.03|19.05|19.05|19.05|19.05|19.03|19.03|0
1726596600000|2024-09-17 18:10:00|19.03|19.03|18.98|18.98|19.04|19.04|18.97|18.97|0
1726596900000|2024-09-17 18:15:00|18.97|18.97|18.98|18.98|19.01|19.01|18.96|18.96|0
1726597200000|2024-09-17 18:20:00|18.97|18.97|19.02|19.02|19.03|19.03|18.97|18.97|0
1726597500000|2024-09-17 18:25:00|19.03|19.03|19|19|19.04|19.04|18.99|18.99|0
1726597800000|2024-09-17 18:30:00|18.99|18.99|18.99|18.99|19|19|18.97|18.97|0
1726598100000|2024-09-17 18:35:00|18.98|18.98|18.98|18.98|18.99|18.99|18.97|18.97|0
1726598400000|2024-09-17 18:40:00|18.99|18.99|18.99|18.99|19|19|18.98|18.98|0
1726598700000|2024-09-17 18:45:00|18.98|18.98|18.92|18.92|18.98|18.98|18.91|18.91|0
1726599000000|2024-09-17 18:50:00|18.91|18.91|18.89|18.89|18.91|18.91|18.88|18.88|0
1726599300000|2024-09-17 18:55:00|18.9|18.9|18.91|18.91|18.91|18.91|18.87|18.87|0
1726599600000|2024-09-17 19:00:00|18.92|18.92|18.89|18.89|18.93|18.93|18.89|18.89|0
1726599900000|2024-09-17 19:05:00|18.9|18.9|18.88|18.88|18.91|18.91|18.86|18.86|0
1726600200000|2024-09-17 19:10:00|18.87|18.87|18.88|18.88|18.9|18.9|18.87|18.87|0
1726600500000|2024-09-17 19:15:00|18.89|18.89|18.92|18.92|18.92|18.92|18.88|18.88|0
1726600800000|2024-09-17 19:20:00|18.93|18.93|18.84|18.84|18.93|18.93|18.83|18.83|0
1726601100000|2024-09-17 19:25:00|18.81|18.81|18.89|18.89|18.89|18.89|18.81|18.81|0
1726601400000|2024-09-17 19:30:00|18.88|18.88|18.87|18.87|18.91|18.91|18.87|18.87|0
1726601700000|2024-09-17 19:35:00|18.86|18.86|18.84|18.84|18.88|18.88|18.84|18.84|0
1726602000000|2024-09-17 19:40:00|18.85|18.85|18.78|18.78|18.86|18.86|18.78|18.78|0
1726602300000|2024-09-17 19:45:00|18.79|18.79|18.83|18.83|18.83|18.83|18.78|18.78|0
1726602600000|2024-09-17 19:50:00|18.81|18.81|18.94|18.94|18.94|18.94|18.8|18.8|0
1726602900000|2024-09-17 19:55:00|18.93|18.93|18.91|18.91|18.95|18.95|18.9|18.9|0
1726603200000|2024-09-17 20:00:00|18.92|18.92|18.9|18.9|18.92|18.92|18.89|18.89|0
1726603500000|2024-09-17 20:05:00|18.92|18.92|18.91|18.91|18.92|18.92|18.91|18.91|0
1726603800000|2024-09-17 20:10:00|18.89|18.89|18.91|18.91|18.91|18.91|18.88|18.88|0
1726604100000|2024-09-17 20:15:00|18.93|18.93|18.93|18.93|18.93|18.93|18.93|18.93|0
1726604700000|2024-09-17 20:25:00|18.94|18.94|18.95|18.95|18.95|18.95|18.94|18.94|0
1726605000000|2024-09-17 20:30:00|18.93|18.93|18.93|18.93|18.93|18.93|18.93|18.93|0
1726606200000|2024-09-17 20:50:00|18.95|18.95|18.95|18.95|18.95|18.95|18.95|18.95|0
1726606500000|2024-09-17 20:55:00|18.93|18.93|18.93|18.93|18.93|18.93|18.93|18.93|0
1726606800000|2024-09-17 21:00:00|18.92|18.92|18.91|18.91|18.92|18.92|18.91|18.91|0
1726607100000|2024-09-17 21:05:00|18.89|18.89|18.89|18.89|18.89|18.89|18.89|18.89|0
1726607700000|2024-09-17 21:15:00|18.87|18.87|18.87|18.87|18.87|18.87|18.87|18.87|0
1726608300000|2024-09-17 21:25:00|18.89|18.89|18.89|18.89|18.89|18.89|18.88|18.88|0
1726608600000|2024-09-17 21:30:00|18.86|18.86|18.9|18.9|18.9|18.9|18.85|18.85|0
1726608900000|2024-09-17 21:35:00|18.89|18.89|18.9|18.9|18.9|18.9|18.89|18.89|0
1726609200000|2024-09-17 21:40:00|18.89|18.89|18.89|18.89|18.89|18.89|18.88|18.88|0
1726609500000|2024-09-17 21:45:00|18.9|18.9|18.9|18.9|18.9|18.9|18.9|18.9|0
1726610100000|2024-09-17 21:55:00|18.91|18.91|18.91|18.91|18.91|18.91|18.91|18.91|0
1726610400000|2024-09-17 22:00:00|18.89|18.89|18.89|18.89|18.89|18.89|18.89|18.89|0
1726610700000|2024-09-17 22:05:00|18.9|18.9|18.9|18.9|18.9|18.9|18.9|18.9|0
1726611000000|2024-09-17 22:10:00|18.89|18.89|18.89|18.89|18.89|18.89|18.89|18.89|0
1726611300000|2024-09-17 22:15:00|18.9|18.9|18.89|18.89|18.9|18.9|18.89|18.89|0
1726611600000|2024-09-17 22:20:00|18.9|18.9|18.9|18.9|18.9|18.9|18.9|18.9|0
1726611900000|2024-09-17 22:25:00|18.89|18.89|18.89|18.89|18.89|18.89|18.89|18.89|0
1726612200000|2024-09-17 22:30:00|18.91|18.91|18.91|18.91|18.91|18.91|18.91|18.91|0
1726613100000|2024-09-17 22:45:00|18.9|18.9|18.9|18.9|18.9|18.9|18.9|18.9|0
1726614300000|2024-09-17 23:05:00|18.91|18.91|18.91|18.91|18.91|18.91|18.91|18.91|0
1726615500000|2024-09-17 23:25:00|18.9|18.9|18.9|18.9|18.9|18.9|18.9|18.9|0
1726615800000|2024-09-17 23:30:00|18.89|18.89|18.89|18.89|18.89|18.89|18.89|18.89|0
1726616400000|2024-09-17 23:40:00|18.92|18.92|18.92|18.92|18.92|18.92|18.92|18.92|0
1726617000000|2024-09-17 23:50:00|18.93|18.93|18.92|18.92|18.93|18.93|18.92|18.92|0
1726646400000|2024-09-18 08:00:00|18.93|18.93|19.02|19.02|19.03|19.03|18.93|18.93|0
1726646700000|2024-09-18 08:05:00|19.04|19.04|19.04|19.04|19.04|19.04|19.04|19.04|0
1726647000000|2024-09-18 08:10:00|19|19|18.93|18.93|19|19|18.93|18.93|0
1726647300000|2024-09-18 08:15:00|18.95|18.95|18.94|18.94|18.95|18.95|18.94|18.94|0
1726648500000|2024-09-18 08:35:00|19.01|19.01|19.01|19.01|19.01|19.01|19.01|19.01|0
1726650000000|2024-09-18 09:00:00|18.94|18.94|18.93|18.93|18.94|18.94|18.93|18.93|0
1726650300000|2024-09-18 09:05:00|19.03|19.03|18.94|18.94|19.03|19.03|18.94|18.94|0
1726650600000|2024-09-18 09:10:00|18.98|18.98|18.98|18.98|18.98|18.98|18.98|18.98|0
1726650900000|2024-09-18 09:15:00|19.01|19.01|19.01|19.01|19.01|19.01|19.01|19.01|0
1726651200000|2024-09-18 09:20:00|18.99|18.99|18.99|18.99|18.99|18.99|18.95|18.95|0
1726651500000|2024-09-18 09:25:00|18.96|18.96|18.96|18.96|18.96|18.96|18.96|18.96|0
1726652700000|2024-09-18 09:45:00|18.97|18.97|18.97|18.97|18.99|18.99|18.94|18.94|0
1726653000000|2024-09-18 09:50:00|18.96|18.96|18.96|18.96|18.96|18.96|18.96|18.96|0
1726653300000|2024-09-18 09:55:00|19|19|18.95|18.95|19|19|18.95|18.95|0
1726654500000|2024-09-18 10:15:00|18.94|18.94|18.94|18.94|18.94|18.94|18.94|18.94|0
1726654800000|2024-09-18 10:20:00|18.96|18.96|18.96|18.96|18.96|18.96|18.96|18.96|0
1726655400000|2024-09-18 10:30:00|18.97|18.97|18.97|18.97|18.97|18.97|18.97|18.97|0
1726655700000|2024-09-18 10:35:00|18.94|18.94|18.94|18.94|18.94|18.94|18.94|18.94|0
1726656000000|2024-09-18 10:40:00|18.97|18.97|19|19|19|19|18.97|18.97|0
1726656300000|2024-09-18 10:45:00|18.97|18.97|18.97|18.97|18.97|18.97|18.97|18.97|0
1726656900000|2024-09-18 10:55:00|19|19|19|19|19|19|19|19|0
1726657200000|2024-09-18 11:00:00|18.97|18.97|18.95|18.95|18.97|18.97|18.95|18.95|0
1726657500000|2024-09-18 11:05:00|18.98|18.98|18.98|18.98|18.98|18.98|18.98|18.98|0
1726657800000|2024-09-18 11:10:00|19|19|19|19|19|19|19|19|0
1726658400000|2024-09-18 11:20:00|18.96|18.96|18.96|18.96|18.96|18.96|18.96|18.96|0
1726658700000|2024-09-18 11:25:00|18.99|18.99|18.99|18.99|18.99|18.99|18.99|18.99|0
1726659000000|2024-09-18 11:30:00|18.96|18.96|18.96|18.96|18.98|18.98|18.96|18.96|0
1726659300000|2024-09-18 11:35:00|18.95|18.95|18.95|18.95|18.98|18.98|18.95|18.95|0
1726659600000|2024-09-18 11:40:00|18.98|18.98|18.98|18.98|18.98|18.98|18.98|18.98|0
1726660500000|2024-09-18 11:55:00|18.96|18.96|18.96|18.96|18.96|18.96|18.96|18.96|0
1726660800000|2024-09-18 12:00:00|18.97|18.97|18.95|18.95|18.97|18.97|18.95|18.95|0
1726661100000|2024-09-18 12:05:00|18.94|18.94|18.94|18.94|18.94|18.94|18.94|18.94|0
1726661400000|2024-09-18 12:10:00|18.95|18.95|18.93|18.93|18.95|18.95|18.93|18.93|0
1726661700000|2024-09-18 12:15:00|18.92|18.92|18.91|18.91|18.92|18.92|18.91|18.91|0
1726662000000|2024-09-18 12:20:00|18.9|18.9|18.91|18.91|18.91|18.91|18.9|18.9|0
1726662600000|2024-09-18 12:30:00|18.93|18.93|18.93|18.93|18.93|18.93|18.91|18.91|0
1726663500000|2024-09-18 12:45:00|18.94|18.94|18.95|18.95|18.99|18.99|18.93|18.93|0
1726663800000|2024-09-18 12:50:00|19|19|18.99|18.99|19|19|18.99|18.99|0
1726664100000|2024-09-18 12:55:00|19|19|18.98|18.98|19|19|18.98|18.98|0
1726664400000|2024-09-18 13:00:00|19.01|19.01|19.02|19.02|19.02|19.02|19.01|19.01|0
1726664700000|2024-09-18 13:05:00|19|19|19|19|19|19|19|19|0
1726665300000|2024-09-18 13:15:00|19.03|19.03|19|19|19.03|19.03|19|19|0
1726665600000|2024-09-18 13:20:00|19.03|19.03|19|19|19.03|19.03|19|19|0
1726665900000|2024-09-18 13:25:00|18.98|18.98|18.98|18.98|18.98|18.98|18.96|18.96|0
1726666200000|2024-09-18 13:30:00|18.97|18.97|18.99|18.99|19.08|19.08|18.94|18.94|0
1726666500000|2024-09-18 13:35:00|19|19|18.89|18.89|19|19|18.86|18.86|0
1726666800000|2024-09-18 13:40:00|18.9|18.9|18.84|18.84|18.9|18.9|18.81|18.81|0
1726667100000|2024-09-18 13:45:00|18.86|18.86|18.92|18.92|18.93|18.93|18.86|18.86|0
1726667400000|2024-09-18 13:50:00|18.91|18.91|18.88|18.88|18.94|18.94|18.88|18.88|0
1726667700000|2024-09-18 13:55:00|18.87|18.87|18.84|18.84|18.88|18.88|18.78|18.78|0
1726668000000|2024-09-18 14:00:00|18.82|18.82|18.8|18.8|18.82|18.82|18.68|18.68|0
1726668300000|2024-09-18 14:05:00|18.79|18.79|18.82|18.82|18.84|18.84|18.77|18.77|0
1726668600000|2024-09-18 14:10:00|18.83|18.83|18.81|18.81|18.85|18.85|18.78|18.78|0
1726668900000|2024-09-18 14:15:00|18.8|18.8|18.81|18.81|18.84|18.84|18.79|18.79|0
1726669200000|2024-09-18 14:20:00|18.82|18.82|18.88|18.88|18.89|18.89|18.82|18.82|0
1726669500000|2024-09-18 14:25:00|18.87|18.87|18.94|18.94|18.96|18.96|18.86|18.86|0
1726669800000|2024-09-18 14:30:00|18.93|18.93|18.89|18.89|18.93|18.93|18.83|18.83|0
1726670100000|2024-09-18 14:35:00|18.9|18.9|18.93|18.93|18.93|18.93|18.89|18.89|0
1726670400000|2024-09-18 14:40:00|18.94|18.94|18.97|18.97|19|19|18.92|18.92|0
1726670700000|2024-09-18 14:45:00|18.98|18.98|18.99|18.99|19.04|19.04|18.96|18.96|0
1726671000000|2024-09-18 14:50:00|19|19|18.96|18.96|19|19|18.93|18.93|0
1726671300000|2024-09-18 14:55:00|18.97|18.97|18.94|18.94|18.97|18.97|18.92|18.92|0
1726671600000|2024-09-18 15:00:00|18.95|18.95|18.97|18.97|18.98|18.98|18.95|18.95|0
1726671900000|2024-09-18 15:05:00|18.98|18.98|18.94|18.94|18.99|18.99|18.93|18.93|0
1726672200000|2024-09-18 15:10:00|18.93|18.93|18.95|18.95|18.97|18.97|18.92|18.92|0
1726672500000|2024-09-18 15:15:00|18.96|18.96|18.93|18.93|18.96|18.96|18.91|18.91|0
1726672800000|2024-09-18 15:20:00|18.92|18.92|18.91|18.91|18.92|18.92|18.89|18.89|0
1726673100000|2024-09-18 15:25:00|18.92|18.92|18.96|18.96|18.97|18.97|18.91|18.91|0
1726673400000|2024-09-18 15:30:00|18.95|18.95|18.92|18.92|18.97|18.97|18.91|18.91|0
1726673700000|2024-09-18 15:35:00|18.93|18.93|18.93|18.93|18.97|18.97|18.92|18.92|0
1726674000000|2024-09-18 15:40:00|18.92|18.92|18.87|18.87|18.92|18.92|18.86|18.86|0
1726674300000|2024-09-18 15:45:00|18.86|18.86|18.84|18.84|18.87|18.87|18.82|18.82|0
1726674600000|2024-09-18 15:50:00|18.85|18.85|18.88|18.88|18.89|18.89|18.84|18.84|0
1726674900000|2024-09-18 15:55:00|18.89|18.89|18.87|18.87|18.89|18.89|18.86|18.86|0
1726675200000|2024-09-18 16:00:00|18.86|18.86|18.86|18.86|18.88|18.88|18.85|18.85|0
1726675500000|2024-09-18 16:05:00|18.85|18.85|18.92|18.92|18.92|18.92|18.85|18.85|0
1726675800000|2024-09-18 16:10:00|18.93|18.93|18.96|18.96|18.98|18.98|18.93|18.93|0
1726676100000|2024-09-18 16:15:00|18.97|18.97|18.95|18.95|18.99|18.99|18.95|18.95|0
1726676400000|2024-09-18 16:20:00|18.94|18.94|18.98|18.98|18.98|18.98|18.94|18.94|0
1726676700000|2024-09-18 16:25:00|18.97|18.97|19|19|19.01|19.01|18.97|18.97|0
1726677000000|2024-09-18 16:30:00|19.01|19.01|19.01|19.01|19.01|19.01|18.99|18.99|0
1726677300000|2024-09-18 16:35:00|19|19|19.02|19.02|19.02|19.02|19|19|0
1726677600000|2024-09-18 16:40:00|19.01|19.01|19.02|19.02|19.03|19.03|19.01|19.01|0
1726677900000|2024-09-18 16:45:00|19.01|19.01|19|19|19.03|19.03|19|19|0
1726678200000|2024-09-18 16:50:00|19.01|19.01|19.25|19.25|19.28|19.28|19.01|19.01|0
1726678500000|2024-09-18 16:55:00|19.24|19.24|19.24|19.24|19.3|19.3|19.24|19.24|0
1726678800000|2024-09-18 17:00:00|19.23|19.23|19.25|19.25|19.26|19.26|19.23|19.23|0
1726679100000|2024-09-18 17:05:00|19.26|19.26|19.25|19.25|19.26|19.26|19.21|19.21|0
1726679400000|2024-09-18 17:10:00|19.24|19.24|19.21|19.21|19.24|19.24|19.18|19.18|0
1726679700000|2024-09-18 17:15:00|19.22|19.22|19.23|19.23|19.23|19.23|19.21|19.21|0
1726680000000|2024-09-18 17:20:00|19.24|19.24|19.13|19.13|19.24|19.24|19.13|19.13|0
1726680300000|2024-09-18 17:25:00|19.14|19.14|19.19|19.19|19.19|19.19|19.13|19.13|0
1726680600000|2024-09-18 17:30:00|19.2|19.2|19.23|19.23|19.23|19.23|19.18|19.18|0
1726680900000|2024-09-18 17:35:00|19.22|19.22|19.12|19.12|19.22|19.22|19.12|19.12|0
1726681200000|2024-09-18 17:40:00|19.13|19.13|19.17|19.17|19.17|19.17|19.13|19.13|0
1726681500000|2024-09-18 17:45:00|19.16|19.16|19.07|19.07|19.16|19.16|19.07|19.07|0
1726681800000|2024-09-18 17:50:00|19.05|19.05|19.02|19.02|19.08|19.08|19.02|19.02|0
1726682100000|2024-09-18 17:55:00|19.01|19.01|19.13|19.13|19.13|19.13|19|19|0
1726682400000|2024-09-18 18:00:00|19.15|19.15|19.29|19.29|19.47|19.47|19.15|19.15|0
1726682700000|2024-09-18 18:05:00|19.27|19.27|19.1|19.1|19.3|19.3|19.08|19.08|0
1726683000000|2024-09-18 18:10:00|19.15|19.15|19.12|19.12|19.18|19.18|19.03|19.03|0
1726683300000|2024-09-18 18:15:00|19.13|19.13|19.23|19.23|19.27|19.27|19.13|19.13|0
1726683600000|2024-09-18 18:20:00|19.27|19.27|19.27|19.27|19.3|19.3|19.2|19.2|0
1726683900000|2024-09-18 18:25:00|19.28|19.28|19.42|19.42|19.42|19.42|19.26|19.26|0
1726684200000|2024-09-18 18:30:00|19.43|19.43|19.63|19.63|19.63|19.63|19.42|19.42|0
1726684500000|2024-09-18 18:35:00|19.61|19.61|19.56|19.56|19.61|19.61|19.4|19.4|0
1726684800000|2024-09-18 18:40:00|19.55|19.55|19.35|19.35|19.58|19.58|19.3|19.3|0
1726685100000|2024-09-18 18:45:00|19.32|19.32|19.47|19.47|19.5|19.5|19.3|19.3|0
1726685400000|2024-09-18 18:50:00|19.45|19.45|19.53|19.53|19.56|19.56|19.45|19.45|0
1726685700000|2024-09-18 18:55:00|19.5|19.5|19.43|19.43|19.56|19.56|19.39|19.39|0
1726686000000|2024-09-18 19:00:00|19.41|19.41|19.25|19.25|19.41|19.41|19.2|19.2|0
1726686300000|2024-09-18 19:05:00|19.21|19.21|19.15|19.15|19.21|19.21|19.11|19.11|0
1726686600000|2024-09-18 19:10:00|19.12|19.12|19.4|19.4|19.41|19.41|19.12|19.12|0
1726686900000|2024-09-18 19:15:00|19.39|19.39|19.37|19.37|19.4|19.4|19.31|19.31|0
1726687200000|2024-09-18 19:20:00|19.36|19.36|19.28|19.28|19.36|19.36|19.18|19.18|0
1726687500000|2024-09-18 19:25:00|19.29|19.29|19.43|19.43|19.45|19.45|19.28|19.28|0
1726687800000|2024-09-18 19:30:00|19.44|19.44|19.31|19.31|19.45|19.45|19.29|19.29|0
1726688100000|2024-09-18 19:35:00|19.3|19.3|19.27|19.27|19.32|19.32|19.23|19.23|0
1726688400000|2024-09-18 19:40:00|19.26|19.26|19.2|19.2|19.27|19.27|19.2|19.2|0
1726688700000|2024-09-18 19:45:00|19.18|19.18|19.19|19.19|19.26|19.26|19.16|19.16|0
1726689000000|2024-09-18 19:50:00|19.2|19.2|19.23|19.23|19.25|19.25|19.19|19.19|0
1726689300000|2024-09-18 19:55:00|19.25|19.25|19.16|19.16|19.26|19.26|19.16|19.16|0
1726689600000|2024-09-18 20:00:00|19.17|19.17|19.16|19.16|19.17|19.17|19.16|19.16|0
1726689900000|2024-09-18 20:05:00|19.18|19.18|19.18|19.18|19.2|19.2|19.18|19.18|0
1726690200000|2024-09-18 20:10:00|19.3|19.3|19.29|19.29|19.31|19.31|19.29|19.29|0
1726690500000|2024-09-18 20:15:00|19.3|19.3|19.3|19.3|19.3|19.3|19.3|19.3|0
1726691100000|2024-09-18 20:25:00|19.31|19.31|19.31|19.31|19.31|19.31|19.31|19.31|0
1726691400000|2024-09-18 20:30:00|19.3|19.3|19.29|19.29|19.3|19.3|19.29|19.29|0
1726692900000|2024-09-18 20:55:00|19.24|19.24|19.28|19.28|19.28|19.28|19.24|19.24|0
1726693200000|2024-09-18 21:00:00|19.25|19.25|19.26|19.26|19.26|19.26|19.2|19.2|0
1726693500000|2024-09-18 21:05:00|19.2|19.2|19.2|19.2|19.2|19.2|19.2|19.2|0
1726694100000|2024-09-18 21:15:00|19.25|19.25|19.25|19.25|19.25|19.25|19.25|19.25|0
1726694400000|2024-09-18 21:20:00|19.23|19.23|19.23|19.23|19.23|19.23|19.23|19.23|0
1726694700000|2024-09-18 21:25:00|19.22|19.22|19.23|19.23|19.26|19.26|19.22|19.22|0
1726695300000|2024-09-18 21:35:00|19.2|19.2|19.2|19.2|19.2|19.2|19.2|19.2|0
1726695600000|2024-09-18 21:40:00|19.17|19.17|19.17|19.17|19.17|19.17|19.17|19.17|0
1726695900000|2024-09-18 21:45:00|19.2|19.2|19.21|19.21|19.21|19.21|19.2|19.2|0
1726696500000|2024-09-18 21:55:00|19.22|19.22|19.22|19.22|19.22|19.22|19.22|19.22|0
1726697100000|2024-09-18 22:05:00|19.24|19.24|19.23|19.23|19.24|19.24|19.23|19.23|0
1726697400000|2024-09-18 22:10:00|19.22|19.22|19.26|19.26|19.26|19.26|19.22|19.22|0
1726697700000|2024-09-18 22:15:00|19.22|19.22|19.22|19.22|19.22|19.22|19.22|19.22|0
1726698300000|2024-09-18 22:25:00|19.29|19.29|19.29|19.29|19.29|19.29|19.29|19.29|0
1726698900000|2024-09-18 22:35:00|19.27|19.27|19.3|19.3|19.3|19.3|19.27|19.27|0
1726700100000|2024-09-18 22:55:00|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|0
1726701000000|2024-09-18 23:10:00|19.25|19.25|19.25|19.25|19.25|19.25|19.25|19.25|0
1726702200000|2024-09-18 23:30:00|19.3|19.3|19.23|19.23|19.3|19.3|19.23|19.23|0
1726702500000|2024-09-18 23:35:00|19.28|19.28|19.16|19.16|19.28|19.28|19.16|19.16|0
1726702800000|2024-09-18 23:40:00|19.22|19.22|19.22|19.22|19.22|19.22|19.22|19.22|0
1726703100000|2024-09-18 23:45:00|19.3|19.3|19.3|19.3|19.3|19.3|19.22|19.22|0
1726703400000|2024-09-18 23:50:00|19.31|19.31|19.3|19.3|19.31|19.31|19.3|19.3|0
1726703700000|2024-09-18 23:55:00|19.32|19.32|19.35|19.35|19.35|19.35|19.32|19.32|0
1726732800000|2024-09-19 08:00:00|19.45|19.45|19.65|19.65|19.68|19.68|19.45|19.45|0
1726733100000|2024-09-19 08:05:00|19.66|19.66|19.66|19.66|19.69|19.69|19.64|19.64|0
1726733400000|2024-09-19 08:10:00|19.64|19.64|19.68|19.68|19.69|19.69|19.64|19.64|0
1726733700000|2024-09-19 08:15:00|19.67|19.67|19.66|19.66|19.67|19.67|19.66|19.66|0
1726734000000|2024-09-19 08:20:00|19.67|19.67|19.65|19.65|19.68|19.68|19.64|19.64|0
1726734300000|2024-09-19 08:25:00|19.64|19.64|19.68|19.68|19.68|19.68|19.64|19.64|0
1726734600000|2024-09-19 08:30:00|19.66|19.66|19.66|19.66|19.68|19.68|19.66|19.66|0
1726734900000|2024-09-19 08:35:00|19.65|19.65|19.7|19.7|19.7|19.7|19.65|19.65|0
1726735200000|2024-09-19 08:40:00|19.69|19.69|19.71|19.71|19.71|19.71|19.69|19.69|0
1726735500000|2024-09-19 08:45:00|19.7|19.7|19.7|19.7|19.7|19.7|19.7|19.7|0
1726735800000|2024-09-19 08:50:00|19.68|19.68|19.7|19.7|19.7|19.7|19.68|19.68|0
1726736100000|2024-09-19 08:55:00|19.71|19.71|19.8|19.8|19.8|19.8|19.71|19.71|0
1726736400000|2024-09-19 09:00:00|19.74|19.74|19.8|19.8|19.8|19.8|19.74|19.74|0
1726736700000|2024-09-19 09:05:00|19.79|19.79|19.81|19.81|19.81|19.81|19.78|19.78|0
1726737000000|2024-09-19 09:10:00|19.82|19.82|19.77|19.77|19.83|19.83|19.77|19.77|0
1726737300000|2024-09-19 09:15:00|19.81|19.81|19.77|19.77|19.81|19.81|19.77|19.77|0
1726737600000|2024-09-19 09:20:00|19.79|19.79|19.85|19.85|19.85|19.85|19.79|19.79|0
1726737900000|2024-09-19 09:25:00|19.86|19.86|19.89|19.89|19.89|19.89|19.84|19.84|0
1726738200000|2024-09-19 09:30:00|19.88|19.88|19.85|19.85|19.88|19.88|19.85|19.85|0
1726738500000|2024-09-19 09:35:00|19.82|19.82|19.89|19.89|19.93|19.93|19.82|19.82|0
1726738800000|2024-09-19 09:40:00|19.84|19.84|19.89|19.89|19.89|19.89|19.82|19.82|0
1726739100000|2024-09-19 09:45:00|19.88|19.88|19.81|19.81|19.88|19.88|19.81|19.81|0
1726739400000|2024-09-19 09:50:00|19.85|19.85|19.79|19.79|19.89|19.89|19.79|19.79|0
1726739700000|2024-09-19 09:55:00|19.81|19.81|19.79|19.79|19.81|19.81|19.79|19.79|0
1726740000000|2024-09-19 10:00:00|19.77|19.77|19.78|19.78|19.79|19.79|19.77|19.77|0
1726740300000|2024-09-19 10:05:00|19.75|19.75|19.78|19.78|19.79|19.79|19.74|19.74|0
1726740600000|2024-09-19 10:10:00|19.77|19.77|19.75|19.75|19.78|19.78|19.75|19.75|0
1726740900000|2024-09-19 10:15:00|19.76|19.76|19.75|19.75|19.78|19.78|19.74|19.74|0
1726741500000|2024-09-19 10:25:00|19.76|19.76|19.81|19.81|19.81|19.81|19.75|19.75|0
1726741800000|2024-09-19 10:30:00|19.84|19.84|19.8|19.8|19.84|19.84|19.77|19.77|0
1726742100000|2024-09-19 10:35:00|19.81|19.81|19.81|19.81|19.84|19.84|19.81|19.81|0
1726742400000|2024-09-19 10:40:00|19.84|19.84|19.85|19.85|19.87|19.87|19.84|19.84|0
1726742700000|2024-09-19 10:45:00|19.86|19.86|19.81|19.81|19.86|19.86|19.81|19.81|0
1726743000000|2024-09-19 10:50:00|19.83|19.83|19.81|19.81|19.84|19.84|19.81|19.81|0
1726743300000|2024-09-19 10:55:00|19.79|19.79|19.81|19.81|19.81|19.81|19.79|19.79|0
1726743600000|2024-09-19 11:00:00|19.84|19.84|19.82|19.82|19.84|19.84|19.8|19.8|0
1726743900000|2024-09-19 11:05:00|19.8|19.8|19.83|19.83|19.83|19.83|19.8|19.8|0
1726744200000|2024-09-19 11:10:00|19.82|19.82|19.83|19.83|19.86|19.86|19.81|19.81|0
1726744500000|2024-09-19 11:15:00|19.84|19.84|19.85|19.85|19.87|19.87|19.84|19.84|0
1726744800000|2024-09-19 11:20:00|19.86|19.86|19.85|19.85|19.86|19.86|19.82|19.82|0
1726745100000|2024-09-19 11:25:00|19.86|19.86|19.91|19.91|19.91|19.91|19.86|19.86|0
1726745400000|2024-09-19 11:30:00|19.89|19.89|19.92|19.92|19.92|19.92|19.89|19.89|0
1726745700000|2024-09-19 11:35:00|19.9|19.9|19.91|19.91|19.91|19.91|19.89|19.89|0
1726746000000|2024-09-19 11:40:00|19.93|19.93|19.92|19.92|19.93|19.93|19.92|19.92|0
1726746300000|2024-09-19 11:45:00|19.91|19.91|19.92|19.92|19.95|19.95|19.91|19.91|0
1726746600000|2024-09-19 11:50:00|19.96|19.96|19.96|19.96|19.97|19.97|19.96|19.96|0
1726746900000|2024-09-19 11:55:00|19.93|19.93|19.96|19.96|19.96|19.96|19.91|19.91|0
1726747200000|2024-09-19 12:00:00|19.92|19.92|20.01|20.01|20.01|20.01|19.55|19.55|0
1726747500000|2024-09-19 12:05:00|19.98|19.98|19.96|19.96|20.01|20.01|19.96|19.96|0
1726747800000|2024-09-19 12:10:00|20.01|20.01|20.01|20.01|20.01|20.01|19.95|19.95|0
1726748100000|2024-09-19 12:15:00|20|20|20.01|20.01|20.01|20.01|19.96|19.96|0
1726748400000|2024-09-19 12:20:00|19.97|19.97|20|20|20.01|20.01|19.96|19.96|0
1726748700000|2024-09-19 12:25:00|20.01|20.01|20.01|20.01|20.01|20.01|19.96|19.96|0
1726749000000|2024-09-19 12:30:00|19.99|19.99|20.01|20.01|20.04|20.04|19.99|19.99|0
1726749300000|2024-09-19 12:35:00|20.03|20.03|20.02|20.02|20.04|20.04|20.01|20.01|0
1726749600000|2024-09-19 12:40:00|19.98|19.98|19.97|19.97|19.99|19.99|19.97|19.97|0
1726749900000|2024-09-19 12:45:00|20|20|19.97|19.97|20|20|19.96|19.96|0
1726750200000|2024-09-19 12:50:00|20|20|19.98|19.98|20|20|19.98|19.98|0
1726750500000|2024-09-19 12:55:00|20|20|20|20|20|20|20|20|0
1726750800000|2024-09-19 13:00:00|20.01|20.01|20.01|20.01|20.02|20.02|19.96|19.96|0
1726751100000|2024-09-19 13:05:00|19.99|19.99|20|20|20|20|19.97|19.97|0
1726751400000|2024-09-19 13:10:00|19.97|19.97|20.02|20.02|20.02|20.02|19.97|19.97|0
1726751700000|2024-09-19 13:15:00|20.01|20.01|20.02|20.02|20.02|20.02|20.01|20.01|0
1726752000000|2024-09-19 13:20:00|20.01|20.01|19.99|19.99|20.01|20.01|19.99|19.99|0
1726752300000|2024-09-19 13:25:00|20.01|20.01|19.96|19.96|20.01|20.01|19.95|19.95|0
1726752600000|2024-09-19 13:30:00|20|20|19.71|19.71|20.11|20.11|19.71|19.71|0
1726752900000|2024-09-19 13:35:00|19.7|19.7|19.82|19.82|19.82|19.82|19.69|19.69|0
1726753200000|2024-09-19 13:40:00|19.81|19.81|19.65|19.65|19.81|19.81|19.64|19.64|0
1726753500000|2024-09-19 13:45:00|19.64|19.64|19.58|19.58|19.68|19.68|19.58|19.58|0
1726753800000|2024-09-19 13:50:00|19.59|19.59|19.61|19.61|19.63|19.63|19.52|19.52|0
1726754100000|2024-09-19 13:55:00|19.62|19.62|19.68|19.68|19.68|19.68|19.6|19.6|0
1726754400000|2024-09-19 14:00:00|19.7|19.7|19.81|19.81|19.82|19.82|19.69|19.69|0
1726754700000|2024-09-19 14:05:00|19.82|19.82|19.68|19.68|19.83|19.83|19.68|19.68|0
1726755000000|2024-09-19 14:10:00|19.69|19.69|19.7|19.7|19.78|19.78|19.69|19.69|0
1726755300000|2024-09-19 14:15:00|19.69|19.69|19.68|19.68|19.69|19.69|19.63|19.63|0
1726755600000|2024-09-19 14:20:00|19.67|19.67|19.66|19.66|19.67|19.67|19.61|19.61|0
1726755900000|2024-09-19 14:25:00|19.65|19.65|19.72|19.72|19.73|19.73|19.63|19.63|0
1726756200000|2024-09-19 14:30:00|19.73|19.73|19.87|19.87|19.9|19.9|19.73|19.73|0
1726756500000|2024-09-19 14:35:00|19.89|19.89|19.83|19.83|19.91|19.91|19.82|19.82|0
1726756800000|2024-09-19 14:40:00|19.84|19.84|19.78|19.78|19.84|19.84|19.76|19.76|0
1726757100000|2024-09-19 14:45:00|19.77|19.77|19.72|19.72|19.77|19.77|19.69|19.69|0
1726757400000|2024-09-19 14:50:00|19.73|19.73|19.7|19.7|19.73|19.73|19.68|19.68|0
1726757700000|2024-09-19 14:55:00|19.69|19.69|19.68|19.68|19.71|19.71|19.66|19.66|0
1726758000000|2024-09-19 15:00:00|19.7|19.7|19.7|19.7|19.71|19.71|19.64|19.64|0
1726758300000|2024-09-19 15:05:00|19.71|19.71|19.69|19.69|19.73|19.73|19.65|19.65|0
1726758600000|2024-09-19 15:10:00|19.68|19.68|19.68|19.68|19.74|19.74|19.68|19.68|0
1726758900000|2024-09-19 15:15:00|19.67|19.67|19.67|19.67|19.73|19.73|19.66|19.66|0
1726759200000|2024-09-19 15:20:00|19.66|19.66|19.61|19.61|19.66|19.66|19.6|19.6|0
1726759500000|2024-09-19 15:25:00|19.6|19.6|19.6|19.6|19.63|19.63|19.59|19.59|0
1726759800000|2024-09-19 15:30:00|19.58|19.58|19.56|19.56|19.58|19.58|19.55|19.55|0
1726760100000|2024-09-19 15:35:00|19.55|19.55|19.53|19.53|19.56|19.56|19.52|19.52|0
1726760400000|2024-09-19 15:40:00|19.54|19.54|19.55|19.55|19.57|19.57|19.53|19.53|0
1726760700000|2024-09-19 15:45:00|19.56|19.56|19.56|19.56|19.58|19.58|19.55|19.55|0
1726761000000|2024-09-19 15:50:00|19.55|19.55|19.49|19.49|19.55|19.55|19.45|19.45|0
1726761300000|2024-09-19 15:55:00|19.47|19.47|19.4|19.4|19.48|19.48|19.4|19.4|0
1726761600000|2024-09-19 16:00:00|19.39|19.39|19.43|19.43|19.44|19.44|19.38|19.38|0
1726761900000|2024-09-19 16:05:00|19.42|19.42|19.45|19.45|19.45|19.45|19.39|19.39|0
1726762200000|2024-09-19 16:10:00|19.44|19.44|19.41|19.41|19.45|19.45|19.4|19.4|0
1726762500000|2024-09-19 16:15:00|19.42|19.42|19.33|19.33|19.42|19.42|19.33|19.33|0
1726762800000|2024-09-19 16:20:00|19.32|19.32|19.3|19.3|19.34|19.34|19.28|19.28|0
1726763100000|2024-09-19 16:25:00|19.31|19.31|19.4|19.4|19.4|19.4|19.31|19.31|0
1726763400000|2024-09-19 16:30:00|19.41|19.41|19.44|19.44|19.45|19.45|19.41|19.41|0
1726763700000|2024-09-19 16:35:00|19.45|19.45|19.46|19.46|19.47|19.47|19.44|19.44|0
1726764000000|2024-09-19 16:40:00|19.47|19.47|19.41|19.41|19.48|19.48|19.4|19.4|0
1726764300000|2024-09-19 16:45:00|19.4|19.4|19.37|19.37|19.4|19.4|19.36|19.36|0
1726764600000|2024-09-19 16:50:00|19.39|19.39|19.41|19.41|19.42|19.42|19.38|19.38|0
1726764900000|2024-09-19 16:55:00|19.4|19.4|19.4|19.4|19.4|19.4|19.39|19.39|0
1726765200000|2024-09-19 17:00:00|19.39|19.39|19.38|19.38|19.41|19.41|19.38|19.38|0
1726765500000|2024-09-19 17:05:00|19.37|19.37|19.36|19.36|19.38|19.38|19.33|19.33|0
1726765800000|2024-09-19 17:10:00|19.35|19.35|19.33|19.33|19.35|19.35|19.33|19.33|0
1726766100000|2024-09-19 17:15:00|19.32|19.32|19.34|19.34|19.34|19.34|19.3|19.3|0
1726766400000|2024-09-19 17:20:00|19.35|19.35|19.31|19.31|19.35|19.35|19.3|19.3|0
1726766700000|2024-09-19 17:25:00|19.32|19.32|19.34|19.34|19.34|19.34|19.31|19.31|0
1726767000000|2024-09-19 17:30:00|19.33|19.33|19.32|19.32|19.34|19.34|19.3|19.3|0
1726767300000|2024-09-19 17:35:00|19.31|19.31|19.35|19.35|19.35|19.35|19.31|19.31|0
1726767600000|2024-09-19 17:40:00|19.34|19.34|19.32|19.32|19.35|19.35|19.31|19.31|0
1726767900000|2024-09-19 17:45:00|19.31|19.31|19.34|19.34|19.35|19.35|19.3|19.3|0
1726768200000|2024-09-19 17:50:00|19.33|19.33|19.34|19.34|19.34|19.34|19.31|19.31|0
1726768500000|2024-09-19 17:55:00|19.33|19.33|19.32|19.32|19.34|19.34|19.32|19.32|0
1726768800000|2024-09-19 18:00:00|19.31|19.31|19.32|19.32|19.33|19.33|19.31|19.31|0
1726769100000|2024-09-19 18:05:00|19.31|19.31|19.26|19.26|19.31|19.31|19.25|19.25|0
1726769400000|2024-09-19 18:10:00|19.24|19.24|19.27|19.27|19.28|19.28|19.24|19.24|0
1726769700000|2024-09-19 18:15:00|19.26|19.26|19.2|19.2|19.26|19.26|19.2|19.2|0
1726770000000|2024-09-19 18:20:00|19.21|19.21|19.22|19.22|19.23|19.23|19.19|19.19|0
1726770300000|2024-09-19 18:25:00|19.21|19.21|19.24|19.24|19.25|19.25|19.2|19.2|0
1726770600000|2024-09-19 18:30:00|19.25|19.25|19.26|19.26|19.27|19.27|19.23|19.23|0
1726770900000|2024-09-19 18:35:00|19.27|19.27|19.25|19.25|19.27|19.27|19.25|19.25|0
1726771200000|2024-09-19 18:40:00|19.26|19.26|19.26|19.26|19.28|19.28|19.23|19.23|0
1726771500000|2024-09-19 18:45:00|19.25|19.25|19.25|19.25|19.28|19.28|19.25|19.25|0
1726771800000|2024-09-19 18:50:00|19.24|19.24|19.2|19.2|19.25|19.25|19.2|19.2|0
1726772100000|2024-09-19 18:55:00|19.19|19.19|19.22|19.22|19.23|19.23|19.18|19.18|0
1726772400000|2024-09-19 19:00:00|19.21|19.21|19.16|19.16|19.22|19.22|19.12|19.12|0
1726772700000|2024-09-19 19:05:00|19.15|19.15|19.12|19.12|19.16|19.16|19.12|19.12|0
1726773000000|2024-09-19 19:10:00|19.13|19.13|19.07|19.07|19.13|19.13|19.07|19.07|0
1726773300000|2024-09-19 19:15:00|19.08|19.08|19.08|19.08|19.1|19.1|19.05|19.05|0
1726773600000|2024-09-19 19:20:00|19.07|19.07|19.11|19.11|19.12|19.12|19.03|19.03|0
1726773900000|2024-09-19 19:25:00|19.1|19.1|19.07|19.07|19.11|19.11|19.06|19.06|0
1726774200000|2024-09-19 19:30:00|19.06|19.06|19.07|19.07|19.07|19.07|19.02|19.02|0
1726774500000|2024-09-19 19:35:00|19.09|19.09|19.04|19.04|19.09|19.09|19|19|0
1726774800000|2024-09-19 19:40:00|19.03|19.03|19.01|19.01|19.05|19.05|19.01|19.01|0
1726775100000|2024-09-19 19:45:00|19.02|19.02|19.03|19.03|19.07|19.07|19.01|19.01|0
1726775400000|2024-09-19 19:50:00|19.02|19.02|19.13|19.13|19.13|19.13|19.01|19.01|0
1726775700000|2024-09-19 19:55:00|19.07|19.07|19.06|19.06|19.09|19.09|19.05|19.05|0
1726776000000|2024-09-19 20:00:00|19.05|19.05|19.06|19.06|19.06|19.06|19.05|19.05|0
1726776300000|2024-09-19 20:05:00|19.05|19.05|19.06|19.06|19.06|19.06|19.05|19.05|0
1726776600000|2024-09-19 20:10:00|19.08|19.08|19.1|19.1|19.1|19.1|19.08|19.08|0
1726776900000|2024-09-19 20:15:00|19.08|19.08|19.07|19.07|19.08|19.08|19.07|19.07|0
1726777200000|2024-09-19 20:20:00|19.09|19.09|19.09|19.09|19.09|19.09|19.08|19.08|0
1726777500000|2024-09-19 20:25:00|19.08|19.08|19.11|19.11|19.11|19.11|19.08|19.08|0
1726777800000|2024-09-19 20:30:00|19.09|19.09|19.09|19.09|19.09|19.09|19.09|19.09|0
1726778100000|2024-09-19 20:35:00|19.08|19.08|19.08|19.08|19.09|19.09|19.08|19.08|0
1726778400000|2024-09-19 20:40:00|19.07|19.07|19.07|19.07|19.07|19.07|19.07|19.07|0
1726778700000|2024-09-19 20:45:00|19.08|19.08|19.08|19.08|19.1|19.1|19.08|19.08|0
1726779000000|2024-09-19 20:50:00|19.1|19.1|19.09|19.09|19.1|19.1|19.07|19.07|0
1726779300000|2024-09-19 20:55:00|19.1|19.1|19.08|19.08|19.1|19.1|19.08|19.08|0
1726779600000|2024-09-19 21:00:00|19.09|19.09|19.09|19.09|19.09|19.09|19.09|19.09|0
1726779900000|2024-09-19 21:05:00|19.08|19.08|19.07|19.07|19.08|19.08|19.07|19.07|0
1726780200000|2024-09-19 21:10:00|19.06|19.06|19.06|19.06|19.06|19.06|19.06|19.06|0
1726780500000|2024-09-19 21:15:00|19.07|19.07|19.08|19.08|19.08|19.08|19.07|19.07|0
1726780800000|2024-09-19 21:20:00|19.07|19.07|19.08|19.08|19.08|19.08|19.06|19.06|0
1726781100000|2024-09-19 21:25:00|19.07|19.07|19.07|19.07|19.08|19.08|19.07|19.07|0
1726781400000|2024-09-19 21:30:00|19.08|19.08|19.07|19.07|19.08|19.08|19.07|19.07|0
1726781700000|2024-09-19 21:35:00|19.1|19.1|19.08|19.08|19.1|19.1|19.08|19.08|0
1726782000000|2024-09-19 21:40:00|19.07|19.07|19.07|19.07|19.07|19.07|19.07|19.07|0
1726782300000|2024-09-19 21:45:00|19.08|19.08|19.08|19.08|19.08|19.08|19.08|19.08|0
1726782600000|2024-09-19 21:50:00|19.07|19.07|19.07|19.07|19.07|19.07|19.07|19.07|0
1726782900000|2024-09-19 21:55:00|19.08|19.08|19.07|19.07|19.08|19.08|19.07|19.07|0
1726783500000|2024-09-19 22:05:00|19.06|19.06|19.07|19.07|19.07|19.07|19.06|19.06|0
1726783800000|2024-09-19 22:10:00|19.06|19.06|19.06|19.06|19.06|19.06|19.06|19.06|0
1726784100000|2024-09-19 22:15:00|19.05|19.05|19.05|19.05|19.05|19.05|19.05|19.05|0
1726784400000|2024-09-19 22:20:00|19.06|19.06|19.06|19.06|19.06|19.06|19.06|19.06|0
1726785000000|2024-09-19 22:30:00|19.05|19.05|19.06|19.06|19.06|19.06|19.05|19.05|0
1726785600000|2024-09-19 22:40:00|19.05|19.05|19.05|19.05|19.05|19.05|19.05|19.05|0
1726786200000|2024-09-19 22:50:00|19.06|19.06|19.06|19.06|19.06|19.06|19.06|19.06|0
1726786500000|2024-09-19 22:55:00|19.07|19.07|19.07|19.07|19.07|19.07|19.07|19.07|0
1726786800000|2024-09-19 23:00:00|19.09|19.09|19.09|19.09|19.09|19.09|19.09|19.09|0
1726787100000|2024-09-19 23:05:00|19.07|19.07|19.09|19.09|19.09|19.09|19.07|19.07|0
1726787700000|2024-09-19 23:15:00|19.08|19.08|19.08|19.08|19.08|19.08|19.08|19.08|0
1726788300000|2024-09-19 23:25:00|19.09|19.09|19.08|19.08|19.09|19.09|19.08|19.08|0
1726788900000|2024-09-19 23:35:00|19.09|19.09|19.08|19.08|19.09|19.09|19.08|19.08|0
1726789500000|2024-09-19 23:45:00|19.09|19.09|19.1|19.1|19.1|19.1|19.07|19.07|0
1726790100000|2024-09-19 23:55:00|19.06|19.06|19.1|19.1|19.1|19.1|19.06|19.06|0
1726819200000|2024-09-20 08:00:00|19.21|19.21|19.16|19.16|19.22|19.22|19.16|19.16|0
1726819500000|2024-09-20 08:05:00|19.14|19.14|19.19|19.19|19.19|19.19|19.14|19.14|0
1726819800000|2024-09-20 08:10:00|19.18|19.18|19.18|19.18|19.18|19.18|19.18|19.18|0
1726820100000|2024-09-20 08:15:00|19.13|19.13|19.18|19.18|19.18|19.18|19.12|19.12|0
1726820400000|2024-09-20 08:20:00|19.09|19.09|19.09|19.09|19.09|19.09|19.09|19.09|0
1726820700000|2024-09-20 08:25:00|19.1|19.1|19.1|19.1|19.16|19.16|19.1|19.1|0
1726821000000|2024-09-20 08:30:00|19.09|19.09|19.02|19.02|19.17|19.17|19.02|19.02|0
1726821300000|2024-09-20 08:35:00|19.05|19.05|19.05|19.05|19.05|19.05|19.05|19.05|0
1726821600000|2024-09-20 08:40:00|19.02|19.02|19.03|19.03|19.05|19.05|19.02|19.02|0
1726821900000|2024-09-20 08:45:00|19.05|19.05|19.01|19.01|19.05|19.05|19.01|19.01|0
1726822200000|2024-09-20 08:50:00|19.05|19.05|19.05|19.05|19.05|19.05|19.05|19.05|0
1726822500000|2024-09-20 08:55:00|19.03|19.03|19.03|19.03|19.03|19.03|19.03|19.03|0
1726823400000|2024-09-20 09:10:00|19.04|19.04|19.04|19.04|19.04|19.04|19.04|19.04|0
1726823700000|2024-09-20 09:15:00|19.03|19.03|19.03|19.03|19.04|19.04|19.02|19.02|0
1726824300000|2024-09-20 09:25:00|19.02|19.02|19.02|19.02|19.02|19.02|19.02|19.02|0
1726825800000|2024-09-20 09:50:00|19.01|19.01|19.01|19.01|19.01|19.01|19.01|19.01|0
1726827300000|2024-09-20 10:15:00|19.02|19.02|19.01|19.01|19.02|19.02|19.01|19.01|0
1726828200000|2024-09-20 10:30:00|19.02|19.02|19.03|19.03|19.03|19.03|19.02|19.02|0
1726828500000|2024-09-20 10:35:00|19.06|19.06|19.06|19.06|19.06|19.06|19.06|19.06|0
1726828800000|2024-09-20 10:40:00|19.05|19.05|19.05|19.05|19.05|19.05|19.05|19.05|0
1726829100000|2024-09-20 10:45:00|19.09|19.09|19.09|19.09|19.09|19.09|19.09|19.09|0
1726829400000|2024-09-20 10:50:00|19.07|19.07|19.07|19.07|19.07|19.07|19.07|19.07|0
1726829700000|2024-09-20 10:55:00|19.1|19.1|19.07|19.07|19.1|19.1|19.07|19.07|0
1726830300000|2024-09-20 11:05:00|19.1|19.1|19.1|19.1|19.1|19.1|19.1|19.1|0
1726830600000|2024-09-20 11:10:00|19.05|19.05|19.05|19.05|19.05|19.05|19.05|19.05|0
1726832700000|2024-09-20 11:45:00|19.04|19.04|19.04|19.04|19.04|19.04|19.04|19.04|0
1726833300000|2024-09-20 11:55:00|19.01|19.01|19.05|19.05|19.05|19.05|19.01|19.01|0
1726833900000|2024-09-20 12:05:00|19.1|19.1|19.1|19.1|19.1|19.1|19.1|19.1|0
1726834200000|2024-09-20 12:10:00|19.09|19.09|19.07|19.07|19.1|19.1|19.07|19.07|0
1726834500000|2024-09-20 12:15:00|19.08|19.08|19.06|19.06|19.08|19.08|19.06|19.06|0
1726834800000|2024-09-20 12:20:00|19.08|19.08|19.06|19.06|19.1|19.1|19.06|19.06|0
1726835100000|2024-09-20 12:25:00|19.1|19.1|19.1|19.1|19.1|19.1|19.1|19.1|0
1726835400000|2024-09-20 12:30:00|19.14|19.14|19.08|19.08|19.14|19.14|19.08|19.08|0
1726835700000|2024-09-20 12:35:00|19.1|19.1|19.11|19.11|19.11|19.11|19.1|19.1|0
1726836000000|2024-09-20 12:40:00|19.12|19.12|19.15|19.15|19.15|19.15|19.12|19.12|0
1726836600000|2024-09-20 12:50:00|19.09|19.09|19.08|19.08|19.12|19.12|19.08|19.08|0
1726836900000|2024-09-20 12:55:00|19.07|19.07|19.07|19.07|19.07|19.07|19.07|19.07|0
1726837200000|2024-09-20 13:00:00|19.1|19.1|19.09|19.09|19.1|19.1|19.09|19.09|0
1726837500000|2024-09-20 13:05:00|19.07|19.07|19.04|19.04|19.07|19.07|19.04|19.04|0
1726837800000|2024-09-20 13:10:00|19.02|19.02|19.05|19.05|19.05|19.05|19.01|19.01|0
1726838100000|2024-09-20 13:15:00|19.02|19.02|19.05|19.05|19.05|19.05|19.02|19.02|0
1726838400000|2024-09-20 13:20:00|19.04|19.04|19.04|19.04|19.04|19.04|19.04|19.04|0
1726838700000|2024-09-20 13:25:00|19.05|19.05|19.06|19.06|19.06|19.06|19.03|19.03|0
1726839000000|2024-09-20 13:30:00|19.05|19.05|19.1|19.1|19.18|19.18|19.05|19.05|0
1726839300000|2024-09-20 13:35:00|19.07|19.07|19.07|19.07|19.1|19.1|19.03|19.03|0
1726839600000|2024-09-20 13:40:00|19.05|19.05|19.04|19.04|19.05|19.05|18.94|18.94|0
1726839900000|2024-09-20 13:45:00|19.03|19.03|18.97|18.97|19.08|19.08|18.97|18.97|0
1726840200000|2024-09-20 13:50:00|18.98|18.98|19.02|19.02|19.05|19.05|18.95|18.95|0
1726840500000|2024-09-20 13:55:00|19.03|19.03|18.94|18.94|19.04|19.04|18.94|18.94|0
1726840800000|2024-09-20 14:00:00|18.96|18.96|18.94|18.94|18.98|18.98|18.91|18.91|0
1726841100000|2024-09-20 14:05:00|18.93|18.93|18.9|18.9|18.94|18.94|18.89|18.89|0
1726841400000|2024-09-20 14:10:00|18.89|18.89|18.8|18.8|18.89|18.89|18.8|18.8|0
1726841700000|2024-09-20 14:15:00|18.81|18.81|18.86|18.86|18.87|18.87|18.79|18.79|0
1726842000000|2024-09-20 14:20:00|18.85|18.85|18.87|18.87|18.87|18.87|18.84|18.84|0
1726842300000|2024-09-20 14:25:00|18.88|18.88|18.92|18.92|18.92|18.92|18.85|18.85|0
1726842600000|2024-09-20 14:30:00|18.9|18.9|18.9|18.9|18.91|18.91|18.84|18.84|0
1726842900000|2024-09-20 14:35:00|18.89|18.89|18.88|18.88|18.91|18.91|18.86|18.86|0
1726843200000|2024-09-20 14:40:00|18.87|18.87|18.85|18.85|18.89|18.89|18.84|18.84|0
1726843500000|2024-09-20 14:45:00|18.86|18.86|18.84|18.84|18.87|18.87|18.82|18.82|0
1726843800000|2024-09-20 14:50:00|18.86|18.86|18.8|18.8|18.87|18.87|18.79|18.79|0
1726844100000|2024-09-20 14:55:00|18.81|18.81|18.77|18.77|18.81|18.81|18.76|18.76|0
1726844400000|2024-09-20 15:00:00|18.76|18.76|18.71|18.71|18.78|18.78|18.7|18.7|0
1726844700000|2024-09-20 15:05:00|18.7|18.7|18.72|18.72|18.76|18.76|18.7|18.7|0
1726845000000|2024-09-20 15:10:00|18.71|18.71|18.69|18.69|18.72|18.72|18.68|18.68|0
1726845300000|2024-09-20 15:15:00|18.68|18.68|18.7|18.7|18.72|18.72|18.65|18.65|0
1726845600000|2024-09-20 15:20:00|18.71|18.71|18.71|18.71|18.73|18.73|18.7|18.7|0
1726845900000|2024-09-20 15:25:00|18.72|18.72|18.74|18.74|18.77|18.77|18.72|18.72|0
1726846200000|2024-09-20 15:30:00|18.73|18.73|18.81|18.81|18.82|18.82|18.73|18.73|0
1726846500000|2024-09-20 15:35:00|18.82|18.82|18.81|18.81|18.84|18.84|18.79|18.79|0
1726846800000|2024-09-20 15:40:00|18.82|18.82|18.89|18.89|18.9|18.9|18.82|18.82|0
1726847100000|2024-09-20 15:45:00|18.87|18.87|18.86|18.86|18.9|18.9|18.86|18.86|0
1726847400000|2024-09-20 15:50:00|18.87|18.87|18.84|18.84|18.87|18.87|18.8|18.8|0
1726847700000|2024-09-20 15:55:00|18.85|18.85|18.82|18.82|18.86|18.86|18.82|18.82|0
1726848000000|2024-09-20 16:00:00|18.81|18.81|18.83|18.83|18.84|18.84|18.78|18.78|0
1726848300000|2024-09-20 16:05:00|18.82|18.82|18.87|18.87|18.89|18.89|18.79|18.79|0
1726848600000|2024-09-20 16:10:00|18.88|18.88|18.86|18.86|18.88|18.88|18.84|18.84|0
1726848900000|2024-09-20 16:15:00|18.85|18.85|18.88|18.88|18.88|18.88|18.83|18.83|0
1726849200000|2024-09-20 16:20:00|18.87|18.87|18.94|18.94|18.94|18.94|18.87|18.87|0
1726849500000|2024-09-20 16:25:00|18.93|18.93|18.92|18.92|18.93|18.93|18.89|18.89|0
1726849800000|2024-09-20 16:30:00|18.91|18.91|18.9|18.9|18.91|18.91|18.89|18.89|0
1726850100000|2024-09-20 16:35:00|18.89|18.89|18.9|18.9|18.91|18.91|18.89|18.89|0
1726850400000|2024-09-20 16:40:00|18.91|18.91|18.93|18.93|18.93|18.93|18.9|18.9|0
1726850700000|2024-09-20 16:45:00|18.92|18.92|18.93|18.93|18.94|18.94|18.92|18.92|0
1726851000000|2024-09-20 16:50:00|18.94|18.94|18.92|18.92|18.94|18.94|18.92|18.92|0
1726851300000|2024-09-20 16:55:00|18.94|18.94|18.93|18.93|18.94|18.94|18.92|18.92|0
1726851600000|2024-09-20 17:00:00|18.94|18.94|18.89|18.89|18.94|18.94|18.89|18.89|0
1726851900000|2024-09-20 17:05:00|18.91|18.91|18.89|18.89|18.94|18.94|18.89|18.89|0
1726852200000|2024-09-20 17:10:00|18.9|18.9|18.92|18.92|18.93|18.93|18.89|18.89|0
1726852500000|2024-09-20 17:15:00|18.93|18.93|18.95|18.95|18.96|18.96|18.92|18.92|0
1726852800000|2024-09-20 17:20:00|18.96|18.96|18.9|18.9|18.97|18.97|18.89|18.89|0
1726853100000|2024-09-20 17:25:00|18.91|18.91|18.89|18.89|18.92|18.92|18.87|18.87|0
1726853400000|2024-09-20 17:30:00|18.9|18.9|18.94|18.94|18.96|18.96|18.9|18.9|0
1726853700000|2024-09-20 17:35:00|18.93|18.93|18.94|18.94|18.95|18.95|18.93|18.93|0
1726854000000|2024-09-20 17:40:00|18.93|18.93|18.95|18.95|18.96|18.96|18.93|18.93|0
1726854300000|2024-09-20 17:45:00|18.94|18.94|18.9|18.9|18.94|18.94|18.89|18.89|0
1726854600000|2024-09-20 17:50:00|18.91|18.91|18.9|18.9|18.91|18.91|18.89|18.89|0
1726854900000|2024-09-20 17:55:00|18.89|18.89|18.86|18.86|18.89|18.89|18.85|18.85|0
1726855200000|2024-09-20 18:00:00|18.87|18.87|18.8|18.8|18.87|18.87|18.79|18.79|0
1726855500000|2024-09-20 18:05:00|18.81|18.81|18.8|18.8|18.82|18.82|18.8|18.8|0
1726855800000|2024-09-20 18:10:00|18.81|18.81|18.85|18.85|18.87|18.87|18.8|18.8|0
1726856100000|2024-09-20 18:15:00|18.86|18.86|18.89|18.89|18.89|18.89|18.86|18.86|0
1726856400000|2024-09-20 18:20:00|18.9|18.9|18.91|18.91|18.92|18.92|18.89|18.89|0
1726856700000|2024-09-20 18:25:00|18.92|18.92|18.92|18.92|18.93|18.93|18.92|18.92|0
1726857000000|2024-09-20 18:30:00|18.92|18.92|18.92|18.92|18.96|18.96|18.91|18.91|0
1726857300000|2024-09-20 18:35:00|18.93|18.93|18.99|18.99|19|19|18.93|18.93|0
1726857600000|2024-09-20 18:40:00|18.98|18.98|19.02|19.02|19.03|19.03|18.98|18.98|0
1726857900000|2024-09-20 18:45:00|19.03|19.03|19.04|19.04|19.05|19.05|19.02|19.02|0
1726858200000|2024-09-20 18:50:00|19.03|19.03|19.09|19.09|19.09|19.09|19.03|19.03|0
1726858500000|2024-09-20 18:55:00|19.07|19.07|19.08|19.08|19.1|19.1|19.07|19.07|0
1726858800000|2024-09-20 19:00:00|19.07|19.07|19.07|19.07|19.08|19.08|19.05|19.05|0
1726859100000|2024-09-20 19:05:00|19.06|19.06|19.07|19.07|19.07|19.07|19.02|19.02|0
1726859400000|2024-09-20 19:10:00|19.08|19.08|19.06|19.06|19.08|19.08|19.04|19.04|0
1726859700000|2024-09-20 19:15:00|19.05|19.05|19.07|19.07|19.09|19.09|19.03|19.03|0
1726860000000|2024-09-20 19:20:00|19.08|19.08|19.06|19.06|19.1|19.1|19.06|19.06|0
1726860300000|2024-09-20 19:25:00|19.07|19.07|19.07|19.07|19.1|19.1|19.06|19.06|0
1726860600000|2024-09-20 19:30:00|19.06|19.06|19.09|19.09|19.1|19.1|19.06|19.06|0
1726860900000|2024-09-20 19:35:00|19.1|19.1|19.17|19.17|19.18|19.18|19.09|19.09|0
1726861200000|2024-09-20 19:40:00|19.16|19.16|19.15|19.15|19.16|19.16|19.12|19.12|0
1726861500000|2024-09-20 19:45:00|19.14|19.14|19.12|19.12|19.15|19.15|19.1|19.1|0
1726861800000|2024-09-20 19:50:00|19.1|19.1|19.08|19.08|19.14|19.14|19.08|19.08|0
1726862100000|2024-09-20 19:55:00|19.05|19.05|18.98|18.98|19.05|19.05|18.97|18.97|0
1726862400000|2024-09-20 20:00:00|19|19|18.98|18.98|19|19|18.93|18.93|0
1727078400000|2024-09-23 08:00:00|19.1|19.1|19.05|19.05|19.24|19.24|19.02|19.02|0
1727078700000|2024-09-23 08:05:00|19.11|19.11|19.11|19.11|19.11|19.11|19.11|19.11|0
1727079000000|2024-09-23 08:10:00|19.07|19.07|19.07|19.07|19.07|19.07|19.07|19.07|0
1727079300000|2024-09-23 08:15:00|19.06|19.06|19.06|19.06|19.06|19.06|19.06|19.06|0
1727079600000|2024-09-23 08:20:00|19.1|19.1|19.1|19.1|19.1|19.1|19.1|19.1|0
1727079900000|2024-09-23 08:25:00|19.13|19.13|19.13|19.13|19.13|19.13|19.13|19.13|0
1727080200000|2024-09-23 08:30:00|19.1|19.1|19.1|19.1|19.1|19.1|19.1|19.1|0
1727080800000|2024-09-23 08:40:00|19.12|19.12|19.09|19.09|19.12|19.12|19.09|19.09|0
1727081100000|2024-09-23 08:45:00|19.11|19.11|19.14|19.14|19.14|19.14|19.11|19.11|0
1727081400000|2024-09-23 08:50:00|19.1|19.1|19.1|19.1|19.1|19.1|19.1|19.1|0
1727082300000|2024-09-23 09:05:00|19.14|19.14|19.13|19.13|19.14|19.14|19.13|19.13|0
1727082600000|2024-09-23 09:10:00|19.1|19.1|19.13|19.13|19.13|19.13|19.1|19.1|0
1727082900000|2024-09-23 09:15:00|19.1|19.1|19.1|19.1|19.1|19.1|19.1|19.1|0
1727083500000|2024-09-23 09:25:00|19.07|19.07|19.07|19.07|19.1|19.1|19.07|19.07|0
1727083800000|2024-09-23 09:30:00|19.06|19.06|19.1|19.1|19.1|19.1|19.06|19.06|0
1727084100000|2024-09-23 09:35:00|19.06|19.06|19.06|19.06|19.06|19.06|19.06|19.06|0
1727084400000|2024-09-23 09:40:00|19.05|19.05|19.05|19.05|19.05|19.05|19.05|19.05|0
1727084700000|2024-09-23 09:45:00|19.1|19.1|19.1|19.1|19.1|19.1|19.1|19.1|0
1727085900000|2024-09-23 10:05:00|19.06|19.06|19.1|19.1|19.1|19.1|19.06|19.06|0
1727086200000|2024-09-23 10:10:00|19.12|19.12|19.12|19.12|19.12|19.12|19.12|19.12|0
1727087700000|2024-09-23 10:35:00|19.09|19.09|19.09|19.09|19.09|19.09|19.09|19.09|0
1727088000000|2024-09-23 10:40:00|19.1|19.1|19.06|19.06|19.12|19.12|19.06|19.06|0
1727088300000|2024-09-23 10:45:00|19.1|19.1|19.1|19.1|19.1|19.1|19.1|19.1|0
1727088900000|2024-09-23 10:55:00|19.06|19.06|19.06|19.06|19.06|19.06|19.06|19.06|0
1727089200000|2024-09-23 11:00:00|19.05|19.05|19.05|19.05|19.05|19.05|19.05|19.05|0
1727089500000|2024-09-23 11:05:00|19.03|19.03|19.03|19.03|19.03|19.03|19.03|19.03|0
1727089800000|2024-09-23 11:10:00|19.02|19.02|19.04|19.04|19.04|19.04|19.02|19.02|0
1727090100000|2024-09-23 11:15:00|19.09|19.09|19.09|19.09|19.09|19.09|19.09|19.09|0
1727090400000|2024-09-23 11:20:00|19.06|19.06|19.06|19.06|19.06|19.06|19.06|19.06|0
1727091000000|2024-09-23 11:30:00|19.1|19.1|19.1|19.1|19.1|19.1|19.1|19.1|0
1727091600000|2024-09-23 11:40:00|19.07|19.07|19.06|19.06|19.07|19.07|19.06|19.06|0
1727092500000|2024-09-23 11:55:00|19.1|19.1|19.1|19.1|19.1|19.1|19.1|19.1|0
1727092800000|2024-09-23 12:00:00|19.07|19.07|19.1|19.1|19.1|19.1|19.06|19.06|0
1727093100000|2024-09-23 12:05:00|19.09|19.09|19.09|19.09|19.09|19.09|19.09|19.09|0
1727093400000|2024-09-23 12:10:00|19.1|19.1|19.1|19.1|19.1|19.1|19.1|19.1|0
1727093700000|2024-09-23 12:15:00|19.07|19.07|19.07|19.07|19.07|19.07|19.07|19.07|0
1727094000000|2024-09-23 12:20:00|19.09|19.09|19.07|19.07|19.09|19.09|19.07|19.07|0
1727094300000|2024-09-23 12:25:00|19.1|19.1|19.1|19.1|19.1|19.1|19.1|19.1|0
1727094600000|2024-09-23 12:30:00|19.12|19.12|19.12|19.12|19.12|19.12|19.12|19.12|0
1727095200000|2024-09-23 12:40:00|19.13|19.13|19.13|19.13|19.13|19.13|19.13|19.13|0
1727095500000|2024-09-23 12:45:00|19.12|19.12|19.13|19.13|19.13|19.13|19.12|19.12|0
1727095800000|2024-09-23 12:50:00|19.11|19.11|19.1|19.1|19.12|19.12|19.1|19.1|0
1727096100000|2024-09-23 12:55:00|19.11|19.11|19.11|19.11|19.11|19.11|19.11|19.11|0
1727096400000|2024-09-23 13:00:00|19.13|19.13|19.14|19.14|19.14|19.14|19.13|19.13|0
1727097000000|2024-09-23 13:10:00|19.12|19.12|19.08|19.08|19.14|19.14|19.08|19.08|0
1727097300000|2024-09-23 13:15:00|19.07|19.07|19.08|19.08|19.08|19.08|19.07|19.07|0
1727097600000|2024-09-23 13:20:00|19.1|19.1|19.1|19.1|19.1|19.1|19.1|19.1|0
1727097900000|2024-09-23 13:25:00|19.04|19.04|19.05|19.05|19.07|19.07|19.01|19.01|0
1727098200000|2024-09-23 13:30:00|19.04|19.04|19.2|19.2|19.25|19.25|19.04|19.04|0
1727098500000|2024-09-23 13:35:00|19.17|19.17|19.29|19.29|19.34|19.34|19.17|19.17|0
1727098800000|2024-09-23 13:40:00|19.3|19.3|19.36|19.36|19.39|19.39|19.3|19.3|0
1727099100000|2024-09-23 13:45:00|19.35|19.35|19.35|19.35|19.41|19.41|19.27|19.27|0
1727099400000|2024-09-23 13:50:00|19.37|19.37|19.3|19.3|19.37|19.37|19.27|19.27|0
1727099700000|2024-09-23 13:55:00|19.31|19.31|19.3|19.3|19.34|19.34|19.28|19.28|0
1727100000000|2024-09-23 14:00:00|19.29|19.29|19.29|19.29|19.3|19.3|19.23|19.23|0
1727100300000|2024-09-23 14:05:00|19.28|19.28|19.37|19.37|19.37|19.37|19.24|19.24|0
1727100600000|2024-09-23 14:10:00|19.38|19.38|19.39|19.39|19.41|19.41|19.36|19.36|0
1727100900000|2024-09-23 14:15:00|19.38|19.38|19.4|19.4|19.44|19.44|19.36|19.36|0
1727101200000|2024-09-23 14:20:00|19.42|19.42|19.45|19.45|19.49|19.49|19.42|19.42|0
1727101500000|2024-09-23 14:25:00|19.44|19.44|19.45|19.45|19.45|19.45|19.38|19.38|0
1727101800000|2024-09-23 14:30:00|19.46|19.46|19.41|19.41|19.48|19.48|19.4|19.4|0
1727102100000|2024-09-23 14:35:00|19.4|19.4|19.28|19.28|19.41|19.41|19.28|19.28|0
1727102400000|2024-09-23 14:40:00|19.29|19.29|19.3|19.3|19.32|19.32|19.27|19.27|0
1727102700000|2024-09-23 14:45:00|19.28|19.28|19.3|19.3|19.34|19.34|19.27|19.27|0
1727103000000|2024-09-23 14:50:00|19.31|19.31|19.35|19.35|19.35|19.35|19.29|19.29|0
1727103300000|2024-09-23 14:55:00|19.33|19.33|19.31|19.31|19.34|19.34|19.28|19.28|0
1727103600000|2024-09-23 15:00:00|19.3|19.3|19.25|19.25|19.3|19.3|19.25|19.25|0
1727103900000|2024-09-23 15:05:00|19.26|19.26|19.25|19.25|19.26|19.26|19.22|19.22|0
1727104200000|2024-09-23 15:10:00|19.24|19.24|19.3|19.3|19.31|19.31|19.24|19.24|0
1727104500000|2024-09-23 15:15:00|19.29|19.29|19.25|19.25|19.29|19.29|19.24|19.24|0
1727104800000|2024-09-23 15:20:00|19.26|19.26|19.31|19.31|19.32|19.32|19.25|19.25|0
1727105100000|2024-09-23 15:25:00|19.3|19.3|19.22|19.22|19.31|19.31|19.21|19.21|0
1727105400000|2024-09-23 15:30:00|19.24|19.24|19.23|19.23|19.25|19.25|19.21|19.21|0
1727105700000|2024-09-23 15:35:00|19.24|19.24|19.27|19.27|19.27|19.27|19.24|19.24|0
1727106000000|2024-09-23 15:40:00|19.26|19.26|19.29|19.29|19.3|19.3|19.25|19.25|0
1727106300000|2024-09-23 15:45:00|19.3|19.3|19.3|19.3|19.35|19.35|19.3|19.3|0
1727106600000|2024-09-23 15:50:00|19.35|19.35|19.35|19.35|19.36|19.36|19.33|19.33|0
1727106900000|2024-09-23 15:55:00|19.36|19.36|19.27|19.27|19.38|19.38|19.27|19.27|0
1727107200000|2024-09-23 16:00:00|19.26|19.26|19.25|19.25|19.29|19.29|19.23|19.23|0
1727107500000|2024-09-23 16:05:00|19.24|19.24|19.2|19.2|19.24|19.24|19.19|19.19|0
1727107800000|2024-09-23 16:10:00|19.21|19.21|19.2|19.2|19.24|19.24|19.2|19.2|0
1727108100000|2024-09-23 16:15:00|19.18|19.18|19.2|19.2|19.2|19.2|19.14|19.14|0
1727108400000|2024-09-23 16:20:00|19.19|19.19|19.17|19.17|19.21|19.21|19.17|19.17|0
1727108700000|2024-09-23 16:25:00|19.16|19.16|19.13|19.13|19.18|19.18|19.12|19.12|0
1727109000000|2024-09-23 16:30:00|19.12|19.12|19.18|19.18|19.18|19.18|19.11|19.11|0
1727109300000|2024-09-23 16:35:00|19.17|19.17|19.14|19.14|19.2|19.2|19.13|19.13|0
1727109600000|2024-09-23 16:40:00|19.15|19.15|19.17|19.17|19.23|19.23|19.15|19.15|0
1727109900000|2024-09-23 16:45:00|19.19|19.19|19.25|19.25|19.25|19.25|19.16|19.16|0
1727110200000|2024-09-23 16:50:00|19.26|19.26|19.24|19.24|19.26|19.26|19.22|19.22|0
1727110500000|2024-09-23 16:55:00|19.23|19.23|19.28|19.28|19.29|19.29|19.22|19.22|0
1727110800000|2024-09-23 17:00:00|19.27|19.27|19.26|19.26|19.29|19.29|19.23|19.23|0
1727111100000|2024-09-23 17:05:00|19.25|19.25|19.25|19.25|19.25|19.25|19.22|19.22|0
1727111400000|2024-09-23 17:10:00|19.24|19.24|19.26|19.26|19.26|19.26|19.24|19.24|0
1727111700000|2024-09-23 17:15:00|19.25|19.25|19.28|19.28|19.28|19.28|19.23|19.23|0
1727112000000|2024-09-23 17:20:00|19.27|19.27|19.25|19.25|19.28|19.28|19.23|19.23|0
1727112300000|2024-09-23 17:25:00|19.26|19.26|19.25|19.25|19.27|19.27|19.24|19.24|0
1727112600000|2024-09-23 17:30:00|19.24|19.24|19.29|19.29|19.3|19.3|19.24|19.24|0
1727112900000|2024-09-23 17:35:00|19.3|19.3|19.27|19.27|19.3|19.3|19.25|19.25|0
1727113200000|2024-09-23 17:40:00|19.28|19.28|19.2|19.2|19.28|19.28|19.18|19.18|0
1727113500000|2024-09-23 17:45:00|19.19|19.19|19.2|19.2|19.21|19.21|19.18|19.18|0
1727113800000|2024-09-23 17:50:00|19.22|19.22|19.23|19.23|19.23|19.23|19.2|19.2|0
1727114100000|2024-09-23 17:55:00|19.24|19.24|19.23|19.23|19.24|19.24|19.22|19.22|0
1727114400000|2024-09-23 18:00:00|19.22|19.22|19.18|19.18|19.22|19.22|19.18|19.18|0
1727114700000|2024-09-23 18:05:00|19.17|19.17|19.2|19.2|19.2|19.2|19.17|19.17|0
1727115000000|2024-09-23 18:10:00|19.21|19.21|19.24|19.24|19.25|19.25|19.21|19.21|0
1727115300000|2024-09-23 18:15:00|19.23|19.23|19.19|19.19|19.23|19.23|19.19|19.19|0
1727115600000|2024-09-23 18:20:00|19.18|19.18|19.17|19.17|19.18|19.18|19.17|19.17|0
1727115900000|2024-09-23 18:25:00|19.16|19.16|19.18|19.18|19.2|19.2|19.16|19.16|0
1727116200000|2024-09-23 18:30:00|19.17|19.17|19.17|19.17|19.18|19.18|19.17|19.17|0
1727116500000|2024-09-23 18:35:00|19.15|19.15|19.15|19.15|19.18|19.18|19.14|19.14|0
1727116800000|2024-09-23 18:40:00|19.16|19.16|19.17|19.17|19.19|19.19|19.15|19.15|0
1727117100000|2024-09-23 18:45:00|19.18|19.18|19.17|19.17|19.18|19.18|19.15|19.15|0
1727117400000|2024-09-23 18:50:00|19.16|19.16|19.13|19.13|19.16|19.16|19.13|19.13|0
1727117700000|2024-09-23 18:55:00|19.14|19.14|19.1|19.1|19.14|19.14|19.1|19.1|0
1727118000000|2024-09-23 19:00:00|19.11|19.11|19.1|19.1|19.12|19.12|19.1|19.1|0
1727118300000|2024-09-23 19:05:00|19.11|19.11|19.08|19.08|19.11|19.11|19.07|19.07|0
1727118600000|2024-09-23 19:10:00|19.07|19.07|19.05|19.05|19.08|19.08|19.05|19.05|0
1727118900000|2024-09-23 19:15:00|19.06|19.06|19.09|19.09|19.1|19.1|19.06|19.06|0
1727119200000|2024-09-23 19:20:00|19.08|19.08|19.07|19.07|19.09|19.09|19.06|19.06|0
1727119500000|2024-09-23 19:25:00|19.06|19.06|19.05|19.05|19.07|19.07|19.05|19.05|0
1727119800000|2024-09-23 19:30:00|19.06|19.06|18.99|18.99|19.06|19.06|18.99|18.99|0
1727120100000|2024-09-23 19:35:00|18.98|18.98|18.95|18.95|18.99|18.99|18.95|18.95|0
1727120400000|2024-09-23 19:40:00|18.96|18.96|18.92|18.92|18.96|18.96|18.91|18.91|0
1727120700000|2024-09-23 19:45:00|18.91|18.91|18.93|18.93|18.93|18.93|18.91|18.91|0
1727121000000|2024-09-23 19:50:00|18.92|18.92|19.01|19.01|19.01|19.01|18.91|18.91|0
1727121300000|2024-09-23 19:55:00|19|19|18.95|18.95|19|19|18.95|18.95|0
1727121600000|2024-09-23 20:00:00|18.94|18.94|18.98|18.98|19.01|19.01|18.94|18.94|0
1727121900000|2024-09-23 20:05:00|18.99|18.99|18.99|18.99|18.99|18.99|18.99|18.99|0
1727122800000|2024-09-23 20:20:00|19.03|19.03|19|19|19.03|19.03|19|19|0
1727123100000|2024-09-23 20:25:00|18.99|18.99|19.03|19.03|19.03|19.03|18.99|18.99|0
1727123400000|2024-09-23 20:30:00|18.98|18.98|18.97|18.97|18.98|18.98|18.97|18.97|0
1727123700000|2024-09-23 20:35:00|18.99|18.99|18.99|18.99|18.99|18.99|18.99|18.99|0
1727125500000|2024-09-23 21:05:00|19|19|19|19|19|19|19|19|0
1727127300000|2024-09-23 21:35:00|18.99|18.99|19|19|19|19|18.99|18.99|0
1727128200000|2024-09-23 21:50:00|18.99|18.99|18.99|18.99|18.99|18.99|18.99|18.99|0
1727128500000|2024-09-23 21:55:00|18.98|18.98|18.99|18.99|19|19|18.98|18.98|0
1727128800000|2024-09-23 22:00:00|18.98|18.98|18.97|18.97|18.98|18.98|18.97|18.97|0
1727130000000|2024-09-23 22:20:00|18.98|18.98|18.97|18.97|18.98|18.98|18.97|18.97|0
1727132100000|2024-09-23 22:55:00|18.95|18.95|18.95|18.95|18.95|18.95|18.95|18.95|0
1727132400000|2024-09-23 23:00:00|18.94|18.94|18.94|18.94|18.94|18.94|18.94|18.94|0
1727133000000|2024-09-23 23:10:00|18.93|18.93|18.93|18.93|18.94|18.94|18.93|18.93|0
1727133300000|2024-09-23 23:15:00|18.94|18.94|18.94|18.94|18.94|18.94|18.94|18.94|0
1727133600000|2024-09-23 23:20:00|18.93|18.93|18.94|18.94|18.94|18.94|18.92|18.92|0
1727135400000|2024-09-23 23:50:00|18.95|18.95|18.95|18.95|18.95|18.95|18.95|18.95|0
1727135700000|2024-09-23 23:55:00|18.93|18.93|18.93|18.93|18.93|18.93|18.93|18.93|0
1727164800000|2024-09-24 08:00:00|18.92|18.92|19.08|19.08|19.1|19.1|18.92|18.92|0
1727165100000|2024-09-24 08:05:00|19.1|19.1|19.07|19.07|19.1|19.1|19.07|19.07|0
1727165400000|2024-09-24 08:10:00|19.1|19.1|19.1|19.1|19.1|19.1|19.1|19.1|0
1727166600000|2024-09-24 08:30:00|19.08|19.08|19.1|19.1|19.1|19.1|19.07|19.07|0
1727167200000|2024-09-24 08:40:00|19.09|19.09|19.1|19.1|19.1|19.1|19.09|19.09|0
1727167500000|2024-09-24 08:45:00|19.08|19.08|19.07|19.07|19.08|19.08|19.07|19.07|0
1727167800000|2024-09-24 08:50:00|19.09|19.09|19.09|19.09|19.09|19.09|19.09|19.09|0
1727168700000|2024-09-24 09:05:00|19.08|19.08|19.08|19.08|19.08|19.08|19.08|19.08|0
1727169000000|2024-09-24 09:10:00|19.09|19.09|19.09|19.09|19.09|19.09|19.09|19.09|0
1727169900000|2024-09-24 09:25:00|19.07|19.07|19.09|19.09|19.09|19.09|19.07|19.07|0
1727170500000|2024-09-24 09:35:00|19.07|19.07|19.05|19.05|19.07|19.07|19.05|19.05|0
1727170800000|2024-09-24 09:40:00|19.07|19.07|19.09|19.09|19.09|19.09|19.07|19.07|0
1727172000000|2024-09-24 10:00:00|19.07|19.07|19.08|19.08|19.08|19.08|19.07|19.07|0
1727172600000|2024-09-24 10:10:00|19.07|19.07|19.07|19.07|19.09|19.09|19.07|19.07|0
1727173200000|2024-09-24 10:20:00|19.08|19.08|19.09|19.09|19.09|19.09|19.08|19.08|0
1727173500000|2024-09-24 10:25:00|19.1|19.1|19.08|19.08|19.1|19.1|19.08|19.08|0
1727173800000|2024-09-24 10:30:00|19.09|19.09|19.1|19.1|19.1|19.1|19.09|19.09|0
1727174700000|2024-09-24 10:45:00|19.09|19.09|19.05|19.05|19.1|19.1|19.05|19.05|0
1727175000000|2024-09-24 10:50:00|19.08|19.08|19.08|19.08|19.09|19.09|19.08|19.08|0
1727175300000|2024-09-24 10:55:00|19.07|19.07|19.07|19.07|19.07|19.07|19.07|19.07|0
1727175600000|2024-09-24 11:00:00|19.05|19.05|19.01|19.01|19.07|19.07|19.01|19.01|0
1727175900000|2024-09-24 11:05:00|18.97|18.97|18.96|18.96|18.97|18.97|18.96|18.96|0
1727176200000|2024-09-24 11:10:00|19|19|19|19|19|19|19|19|0
1727176500000|2024-09-24 11:15:00|19.01|19.01|19.01|19.01|19.01|19.01|19.01|19.01|0
1727177100000|2024-09-24 11:25:00|19|19|19|19|19|19|19|19|0
1727177400000|2024-09-24 11:30:00|19.02|19.02|19.02|19.02|19.02|19.02|19.02|19.02|0
1727177700000|2024-09-24 11:35:00|19.05|19.05|19.04|19.04|19.06|19.06|19.02|19.02|0
1727178000000|2024-09-24 11:40:00|19.07|19.07|19.07|19.07|19.07|19.07|19.03|19.03|0
1727178300000|2024-09-24 11:45:00|19.03|19.03|19.02|19.02|19.03|19.03|19.01|19.01|0
1727178600000|2024-09-24 11:50:00|19.03|19.03|19.06|19.06|19.06|19.06|19.02|19.02|0
1727178900000|2024-09-24 11:55:00|19.02|19.02|19.05|19.05|19.05|19.05|19.02|19.02|0
1727179200000|2024-09-24 12:00:00|19.06|19.06|19.02|19.02|19.06|19.06|19.01|19.01|0
1727179800000|2024-09-24 12:10:00|19.01|19.01|19.02|19.02|19.02|19.02|19.01|19.01|0
1727180700000|2024-09-24 12:25:00|19.05|19.05|19.05|19.05|19.05|19.05|19.05|19.05|0
1727181300000|2024-09-24 12:35:00|19.03|19.03|19.03|19.03|19.03|19.03|19.03|19.03|0
1727181600000|2024-09-24 12:40:00|19.02|19.02|19.03|19.03|19.03|19.03|19.01|19.01|0
1727181900000|2024-09-24 12:45:00|19.02|19.02|19.04|19.04|19.05|19.05|19.02|19.02|0
1727182200000|2024-09-24 12:50:00|19.02|19.02|19.02|19.02|19.04|19.04|19.01|19.01|0
1727182500000|2024-09-24 12:55:00|19.04|19.04|19.05|19.05|19.05|19.05|19.04|19.04|0
1727182800000|2024-09-24 13:00:00|19.04|19.04|19.05|19.05|19.05|19.05|19.03|19.03|0
1727183100000|2024-09-24 13:05:00|19.03|19.03|19.05|19.05|19.05|19.05|19.03|19.03|0
1727183400000|2024-09-24 13:10:00|19.04|19.04|19.05|19.05|19.05|19.05|19.04|19.04|0
1727183700000|2024-09-24 13:15:00|19.04|19.04|19.05|19.05|19.05|19.05|19.03|19.03|0
1727184000000|2024-09-24 13:20:00|19.03|19.03|19.03|19.03|19.03|19.03|19.03|19.03|0
1727184300000|2024-09-24 13:25:00|19|19|18.87|18.87|19|19|18.84|18.84|0
1727184600000|2024-09-24 13:30:00|18.89|18.89|18.88|18.88|18.98|18.98|18.76|18.76|0
1727184900000|2024-09-24 13:35:00|18.89|18.89|18.87|18.87|18.9|18.9|18.82|18.82|0
1727185200000|2024-09-24 13:40:00|18.86|18.86|18.86|18.86|18.88|18.88|18.82|18.82|0
1727185500000|2024-09-24 13:45:00|18.87|18.87|18.89|18.89|18.93|18.93|18.83|18.83|0
1727185800000|2024-09-24 13:50:00|18.9|18.9|18.92|18.92|18.95|18.95|18.9|18.9|0
1727186100000|2024-09-24 13:55:00|18.89|18.89|18.78|18.78|18.9|18.9|18.77|18.77|0
1727186400000|2024-09-24 14:00:00|18.79|18.79|18.69|18.69|18.79|18.79|18.66|18.66|0
1727186700000|2024-09-24 14:05:00|18.7|18.7|18.84|18.84|18.84|18.84|18.7|18.7|0
1727187000000|2024-09-24 14:10:00|18.86|18.86|18.76|18.76|18.86|18.86|18.76|18.76|0
1727187300000|2024-09-24 14:15:00|18.74|18.74|18.76|18.76|18.8|18.8|18.74|18.74|0
1727187600000|2024-09-24 14:20:00|18.77|18.77|18.7|18.7|18.77|18.77|18.68|18.68|0
1727187900000|2024-09-24 14:25:00|18.71|18.71|18.68|18.68|18.72|18.72|18.63|18.63|0
1727188200000|2024-09-24 14:30:00|18.69|18.69|18.66|18.66|18.74|18.74|18.66|18.66|0
1727188500000|2024-09-24 14:35:00|18.67|18.67|18.62|18.62|18.67|18.67|18.6|18.6|0
1727188800000|2024-09-24 14:40:00|18.63|18.63|18.66|18.66|18.67|18.67|18.6|18.6|0
1727189100000|2024-09-24 14:45:00|18.67|18.67|18.74|18.74|18.74|18.74|18.67|18.67|0
1727189400000|2024-09-24 14:50:00|18.75|18.75|18.79|18.79|18.79|18.79|18.74|18.74|0
1727189700000|2024-09-24 14:55:00|18.8|18.8|18.79|18.79|18.82|18.82|18.77|18.77|0
1727190000000|2024-09-24 15:00:00|18.8|18.8|18.78|18.78|18.8|18.8|18.74|18.74|0
1727190300000|2024-09-24 15:05:00|18.77|18.77|18.79|18.79|18.8|18.8|18.74|18.74|0
1727190600000|2024-09-24 15:10:00|18.78|18.78|18.81|18.81|18.84|18.84|18.78|18.78|0
1727190900000|2024-09-24 15:15:00|18.82|18.82|18.81|18.81|18.84|18.84|18.81|18.81|0
1727191200000|2024-09-24 15:20:00|18.82|18.82|18.8|18.8|18.83|18.83|18.78|18.78|0
1727191500000|2024-09-24 15:25:00|18.81|18.81|18.76|18.76|18.83|18.83|18.76|18.76|0
1727191800000|2024-09-24 15:30:00|18.77|18.77|18.78|18.78|18.79|18.79|18.72|18.72|0
1727192100000|2024-09-24 15:35:00|18.79|18.79|18.76|18.76|18.79|18.79|18.74|18.74|0
1727192400000|2024-09-24 15:40:00|18.77|18.77|18.77|18.77|18.78|18.78|18.75|18.75|0
1727192700000|2024-09-24 15:45:00|18.76|18.76|18.79|18.79|18.79|18.79|18.74|18.74|0
1727193000000|2024-09-24 15:50:00|18.78|18.78|18.81|18.81|18.82|18.82|18.76|18.76|0
1727193300000|2024-09-24 15:55:00|18.82|18.82|18.76|18.76|18.82|18.82|18.76|18.76|0
1727193600000|2024-09-24 16:00:00|18.77|18.77|18.79|18.79|18.8|18.8|18.77|18.77|0
1727193900000|2024-09-24 16:05:00|18.81|18.81|18.76|18.76|18.81|18.81|18.76|18.76|0
1727194200000|2024-09-24 16:10:00|18.75|18.75|18.76|18.76|18.77|18.77|18.74|18.74|0
1727194500000|2024-09-24 16:15:00|18.77|18.77|18.76|18.76|18.77|18.77|18.75|18.75|0
1727194800000|2024-09-24 16:20:00|18.77|18.77|18.75|18.75|18.78|18.78|18.74|18.74|0
1727195100000|2024-09-24 16:25:00|18.76|18.76|18.75|18.75|18.77|18.77|18.74|18.74|0
1727195400000|2024-09-24 16:30:00|18.74|18.74|18.79|18.79|18.79|18.79|18.73|18.73|0
1727195700000|2024-09-24 16:35:00|18.78|18.78|18.79|18.79|18.79|18.79|18.77|18.77|0
1727196000000|2024-09-24 16:40:00|18.81|18.81|18.8|18.8|18.81|18.81|18.77|18.77|0
1727196300000|2024-09-24 16:45:00|18.82|18.82|18.83|18.83|18.83|18.83|18.79|18.79|0
1727196600000|2024-09-24 16:50:00|18.82|18.82|18.84|18.84|18.84|18.84|18.81|18.81|0
1727196900000|2024-09-24 16:55:00|18.83|18.83|18.82|18.82|18.83|18.83|18.82|18.82|0
1727197200000|2024-09-24 17:00:00|18.83|18.83|18.83|18.83|18.84|18.84|18.81|18.81|0
1727197500000|2024-09-24 17:05:00|18.82|18.82|18.9|18.9|18.9|18.9|18.82|18.82|0
1727197800000|2024-09-24 17:10:00|18.91|18.91|18.99|18.99|18.99|18.99|18.9|18.9|0
1727198100000|2024-09-24 17:15:00|19|19|18.99|18.99|19.02|19.02|18.99|18.99|0
1727198400000|2024-09-24 17:20:00|18.97|18.97|18.95|18.95|18.98|18.98|18.94|18.94|0
1727198700000|2024-09-24 17:25:00|18.96|18.96|18.95|18.95|18.99|18.99|18.95|18.95|0
1727199000000|2024-09-24 17:30:00|18.94|18.94|18.98|18.98|18.98|18.98|18.94|18.94|0
1727199300000|2024-09-24 17:35:00|19|19|18.98|18.98|19|19|18.97|18.97|0
1727199600000|2024-09-24 17:40:00|18.99|18.99|19.02|19.02|19.02|19.02|18.98|18.98|0
1727199900000|2024-09-24 17:45:00|19.03|19.03|19.03|19.03|19.04|19.04|19.03|19.03|0
1727200200000|2024-09-24 17:50:00|19.04|19.04|19.08|19.08|19.09|19.09|19.04|19.04|0
1727200500000|2024-09-24 17:55:00|19.07|19.07|19.04|19.04|19.09|19.09|19.04|19.04|0
1727200800000|2024-09-24 18:00:00|19.05|19.05|19.07|19.07|19.09|19.09|19.03|19.03|0
1727201100000|2024-09-24 18:05:00|19.08|19.08|19.08|19.08|19.09|19.09|19.07|19.07|0
1727201400000|2024-09-24 18:10:00|19.07|19.07|19.01|19.01|19.07|19.07|19.01|19.01|0
1727201700000|2024-09-24 18:15:00|19.02|19.02|18.99|18.99|19.02|19.02|18.98|18.98|0
1727202000000|2024-09-24 18:20:00|18.98|18.98|19.01|19.01|19.02|19.02|18.98|18.98|0
1727202300000|2024-09-24 18:25:00|19.02|19.02|19|19|19.02|19.02|18.99|18.99|0
1727202600000|2024-09-24 18:30:00|18.99|18.99|19.02|19.02|19.02|19.02|18.96|18.96|0
1727202900000|2024-09-24 18:35:00|19.01|19.01|19.03|19.03|19.04|19.04|19|19|0
1727203200000|2024-09-24 18:40:00|19.04|19.04|19.04|19.04|19.05|19.05|19.02|19.02|0
1727203500000|2024-09-24 18:45:00|19.03|19.03|18.98|18.98|19.04|19.04|18.97|18.97|0
1727203800000|2024-09-24 18:50:00|18.99|18.99|18.97|18.97|19.02|19.02|18.97|18.97|0
1727204100000|2024-09-24 18:55:00|18.98|18.98|18.99|18.99|19.02|19.02|18.98|18.98|0
1727204400000|2024-09-24 19:00:00|19|19|19|19|19|19|18.97|18.97|0
1727204700000|2024-09-24 19:05:00|18.98|18.98|18.97|18.97|18.99|18.99|18.97|18.97|0
1727205000000|2024-09-24 19:10:00|18.96|18.96|18.99|18.99|19|19|18.96|18.96|0
1727205300000|2024-09-24 19:15:00|18.98|18.98|18.97|18.97|18.99|18.99|18.96|18.96|0
1727205600000|2024-09-24 19:20:00|18.96|18.96|18.99|18.99|19|19|18.96|18.96|0
1727205900000|2024-09-24 19:25:00|18.98|18.98|18.93|18.93|18.98|18.98|18.93|18.93|0
1727206200000|2024-09-24 19:30:00|18.92|18.92|18.92|18.92|18.94|18.94|18.91|18.91|0
1727206500000|2024-09-24 19:35:00|18.91|18.91|18.9|18.9|18.91|18.91|18.89|18.89|0
1727206800000|2024-09-24 19:40:00|18.89|18.89|18.92|18.92|18.92|18.92|18.89|18.89|0
1727207100000|2024-09-24 19:45:00|18.91|18.91|18.92|18.92|18.92|18.92|18.91|18.91|0
1727207400000|2024-09-24 19:50:00|18.93|18.93|19.01|19.01|19.03|19.03|18.92|18.92|0
1727207700000|2024-09-24 19:55:00|19|19|19.03|19.03|19.04|19.04|19|19|0
1727208300000|2024-09-24 20:05:00|18.98|18.98|19.03|19.03|19.03|19.03|18.98|18.98|0
1727209200000|2024-09-24 20:20:00|19.01|19.01|19.01|19.01|19.01|19.01|19.01|19.01|0
1727210100000|2024-09-24 20:35:00|18.99|18.99|19.02|19.02|19.03|19.03|18.99|18.99|0
1727210400000|2024-09-24 20:40:00|19.03|19.03|19.03|19.03|19.04|19.04|19.03|19.03|0
1727211000000|2024-09-24 20:50:00|19.04|19.04|19.03|19.03|19.04|19.04|19.02|19.02|0
1727211300000|2024-09-24 20:55:00|19.02|19.02|19.03|19.03|19.03|19.03|19.02|19.02|0
1727211600000|2024-09-24 21:00:00|19.02|19.02|19.02|19.02|19.02|19.02|19.02|19.02|0
1727212500000|2024-09-24 21:15:00|18.99|18.99|18.99|18.99|18.99|18.99|18.99|18.99|0
1727213100000|2024-09-24 21:25:00|18.98|18.98|18.97|18.97|18.98|18.98|18.97|18.97|0
1727213400000|2024-09-24 21:30:00|19|19|19|19|19|19|19|19|0
1727213700000|2024-09-24 21:35:00|18.98|18.98|18.98|18.98|19|19|18.97|18.97|0
1727214000000|2024-09-24 21:40:00|19.01|19.01|19.01|19.01|19.01|19.01|19.01|19.01|0
1727214300000|2024-09-24 21:45:00|19.02|19.02|19.02|19.02|19.02|19.02|19.02|19.02|0
1727214600000|2024-09-24 21:50:00|19.01|19.01|19.01|19.01|19.01|19.01|19.01|19.01|0
1727214900000|2024-09-24 21:55:00|18.99|18.99|18.98|18.98|18.99|18.99|18.98|18.98|0
1727215200000|2024-09-24 22:00:00|19|19|19|19|19|19|19|19|0
1727215800000|2024-09-24 22:10:00|18.98|18.98|19|19|19|19|18.98|18.98|0
1727216700000|2024-09-24 22:25:00|19.01|19.01|19.03|19.03|19.03|19.03|19.01|19.01|0
1727217000000|2024-09-24 22:30:00|19.02|19.02|19.03|19.03|19.03|19.03|19.02|19.02|0
1727217600000|2024-09-24 22:40:00|19.02|19.02|19.02|19.02|19.02|19.02|19.02|19.02|0
1727218200000|2024-09-24 22:50:00|19.01|19.01|19.01|19.01|19.01|19.01|19.01|19.01|0
1727218500000|2024-09-24 22:55:00|19.03|19.03|19.03|19.03|19.03|19.03|19.03|19.03|0
1727218800000|2024-09-24 23:00:00|19.04|19.04|19.04|19.04|19.04|19.04|19.04|19.04|0
1727219400000|2024-09-24 23:10:00|19.03|19.03|19.04|19.04|19.05|19.05|19.03|19.03|0
1727220900000|2024-09-24 23:35:00|19.05|19.05|19.04|19.04|19.05|19.05|19.04|19.04|0
1727222100000|2024-09-24 23:55:00|19.03|19.03|19.03|19.03|19.03|19.03|19.03|19.03|0
1727251200000|2024-09-25 08:00:00|18.97|18.97|18.97|18.97|18.97|18.97|18.81|18.81|0
1727251500000|2024-09-25 08:05:00|18.93|18.93|18.93|18.93|18.93|18.93|18.93|18.93|0
1727251800000|2024-09-25 08:10:00|18.97|18.97|18.91|18.91|18.97|18.97|18.91|18.91|0
1727252100000|2024-09-25 08:15:00|18.97|18.97|18.97|18.97|18.97|18.97|18.97|18.97|0
1727253000000|2024-09-25 08:30:00|18.91|18.91|18.96|18.96|18.97|18.97|18.91|18.91|0
1727253300000|2024-09-25 08:35:00|18.91|18.91|18.92|18.92|18.92|18.92|18.91|18.91|0
1727253600000|2024-09-25 08:40:00|18.95|18.95|18.95|18.95|18.95|18.95|18.95|18.95|0
1727254200000|2024-09-25 08:50:00|18.91|18.91|18.9|18.9|18.91|18.91|18.9|18.9|0
1727254500000|2024-09-25 08:55:00|18.89|18.89|18.89|18.89|18.89|18.89|18.89|18.89|0
1727255700000|2024-09-25 09:15:00|18.92|18.92|18.92|18.92|18.92|18.92|18.92|18.92|0
1727257500000|2024-09-25 09:45:00|18.89|18.89|18.89|18.89|18.89|18.89|18.89|18.89|0
1727257800000|2024-09-25 09:50:00|18.91|18.91|18.89|18.89|18.91|18.91|18.89|18.89|0
1727259300000|2024-09-25 10:15:00|18.82|18.82|18.88|18.88|18.88|18.88|18.82|18.82|0
1727260500000|2024-09-25 10:35:00|18.87|18.87|18.87|18.87|18.87|18.87|18.87|18.87|0
1727262000000|2024-09-25 11:00:00|18.88|18.88|18.87|18.87|18.88|18.88|18.86|18.86|0
1727262300000|2024-09-25 11:05:00|18.86|18.86|18.87|18.87|18.87|18.87|18.86|18.86|0
1727263200000|2024-09-25 11:20:00|18.82|18.82|18.88|18.88|18.88|18.88|18.82|18.82|0
1727263800000|2024-09-25 11:30:00|18.89|18.89|18.9|18.9|18.9|18.9|18.89|18.89|0
1727264100000|2024-09-25 11:35:00|18.92|18.92|18.92|18.92|18.92|18.92|18.92|18.92|0
1727264700000|2024-09-25 11:45:00|18.9|18.9|18.9|18.9|18.9|18.9|18.9|18.9|0
1727265000000|2024-09-25 11:50:00|18.89|18.89|18.89|18.89|18.89|18.89|18.89|18.89|0
1727265300000|2024-09-25 11:55:00|18.9|18.9|18.9|18.9|18.9|18.9|18.9|18.9|0
1727265600000|2024-09-25 12:00:00|18.92|18.92|18.93|18.93|18.93|18.93|18.92|18.92|0
1727266200000|2024-09-25 12:10:00|18.9|18.9|18.9|18.9|18.9|18.9|18.9|18.9|0
1727266500000|2024-09-25 12:15:00|18.92|18.92|18.92|18.92|18.92|18.92|18.92|18.92|0
1727266800000|2024-09-25 12:20:00|18.93|18.93|18.96|18.96|18.96|18.96|18.93|18.93|0
1727267100000|2024-09-25 12:25:00|18.94|18.94|18.96|18.96|18.96|18.96|18.94|18.94|0
1727267400000|2024-09-25 12:30:00|18.97|18.97|18.97|18.97|18.97|18.97|18.97|18.97|0
1727267700000|2024-09-25 12:35:00|19|19|19|19|19|19|19|19|0
1727268300000|2024-09-25 12:45:00|19.01|19.01|18.96|18.96|19.01|19.01|18.96|18.96|0
1727268600000|2024-09-25 12:50:00|18.99|18.99|18.95|18.95|19|19|18.95|18.95|0
1727268900000|2024-09-25 12:55:00|18.96|18.96|18.96|18.96|18.96|18.96|18.96|18.96|0
1727269500000|2024-09-25 13:05:00|18.94|18.94|18.93|18.93|18.94|18.94|18.93|18.93|0
1727270700000|2024-09-25 13:25:00|18.89|18.89|18.86|18.86|18.94|18.94|18.85|18.85|0
1727271000000|2024-09-25 13:30:00|18.88|18.88|19.05|19.05|19.06|19.06|18.85|18.85|0
1727271300000|2024-09-25 13:35:00|19.03|19.03|19.03|19.03|19.04|19.04|18.98|18.98|0
1727271600000|2024-09-25 13:40:00|19.01|19.01|18.95|18.95|19.01|19.01|18.93|18.93|0
1727271900000|2024-09-25 13:45:00|18.96|18.96|18.93|18.93|18.97|18.97|18.92|18.92|0
1727272200000|2024-09-25 13:50:00|18.92|18.92|18.98|18.98|18.98|18.98|18.92|18.92|0
1727272500000|2024-09-25 13:55:00|18.97|18.97|18.99|18.99|19.02|19.02|18.97|18.97|0
1727272800000|2024-09-25 14:00:00|19|19|19.02|19.02|19.04|19.04|18.98|18.98|0
1727273100000|2024-09-25 14:05:00|19.01|19.01|19.01|19.01|19.02|19.02|18.97|18.97|0
1727273400000|2024-09-25 14:10:00|19.02|19.02|19|19|19.02|19.02|18.96|18.96|0
1727273700000|2024-09-25 14:15:00|18.99|18.99|18.98|18.98|19.02|19.02|18.98|18.98|0
1727274000000|2024-09-25 14:20:00|18.97|18.97|18.99|18.99|19|19|18.92|18.92|0
1727274300000|2024-09-25 14:25:00|18.98|18.98|18.98|18.98|18.99|18.99|18.94|18.94|0
1727274600000|2024-09-25 14:30:00|18.97|18.97|18.95|18.95|19|19|18.94|18.94|0
1727274900000|2024-09-25 14:35:00|18.94|18.94|19.03|19.03|19.05|19.05|18.94|18.94|0
1727275200000|2024-09-25 14:40:00|19.04|19.04|19.04|19.04|19.05|19.05|19.02|19.02|0
1727275500000|2024-09-25 14:45:00|19.05|19.05|19|19|19.05|19.05|18.98|18.98|0
1727275800000|2024-09-25 14:50:00|18.99|18.99|19|19|19.02|19.02|18.99|18.99|0
1727276100000|2024-09-25 14:55:00|18.99|18.99|18.99|18.99|19.02|19.02|18.97|18.97|0
1727276400000|2024-09-25 15:00:00|18.98|18.98|18.94|18.94|18.99|18.99|18.94|18.94|0
1727276700000|2024-09-25 15:05:00|18.95|18.95|18.98|18.98|18.99|18.99|18.94|18.94|0
1727277000000|2024-09-25 15:10:00|18.97|18.97|18.97|18.97|18.99|18.99|18.95|18.95|0
1727277300000|2024-09-25 15:15:00|18.95|18.95|19.01|19.01|19.01|19.01|18.94|18.94|0
1727277600000|2024-09-25 15:20:00|19|19|18.94|18.94|19.01|19.01|18.94|18.94|0
1727277900000|2024-09-25 15:25:00|18.95|18.95|18.87|18.87|18.95|18.95|18.87|18.87|0
1727278200000|2024-09-25 15:30:00|18.88|18.88|18.85|18.85|18.89|18.89|18.85|18.85|0
1727278500000|2024-09-25 15:35:00|18.86|18.86|18.94|18.94|18.95|18.95|18.86|18.86|0
1727278800000|2024-09-25 15:40:00|18.95|18.95|18.93|18.93|18.95|18.95|18.89|18.89|0
1727279100000|2024-09-25 15:45:00|18.94|18.94|18.9|18.9|18.94|18.94|18.89|18.89|0
1727279400000|2024-09-25 15:50:00|18.89|18.89|18.89|18.89|18.91|18.91|18.88|18.88|0
1727279700000|2024-09-25 15:55:00|18.9|18.9|18.91|18.91|18.91|18.91|18.88|18.88|0
1727280000000|2024-09-25 16:00:00|18.9|18.9|18.89|18.89|18.91|18.91|18.89|18.89|0
1727280300000|2024-09-25 16:05:00|18.9|18.9|18.91|18.91|18.92|18.92|18.87|18.87|0
1727280600000|2024-09-25 16:10:00|18.92|18.92|18.89|18.89|18.92|18.92|18.89|18.89|0
1727280900000|2024-09-25 16:15:00|18.9|18.9|18.92|18.92|18.92|18.92|18.89|18.89|0
1727281200000|2024-09-25 16:20:00|18.91|18.91|18.93|18.93|18.94|18.94|18.91|18.91|0
1727281500000|2024-09-25 16:25:00|18.94|18.94|18.9|18.9|18.94|18.94|18.89|18.89|0
1727281800000|2024-09-25 16:30:00|18.91|18.91|18.91|18.91|18.91|18.91|18.89|18.89|0
1727282100000|2024-09-25 16:35:00|18.9|18.9|18.89|18.89|18.91|18.91|18.89|18.89|0
1727282400000|2024-09-25 16:40:00|18.88|18.88|18.86|18.86|18.88|18.88|18.85|18.85|0
1727282700000|2024-09-25 16:45:00|18.85|18.85|18.85|18.85|18.87|18.87|18.84|18.84|0
1727283000000|2024-09-25 16:50:00|18.86|18.86|18.87|18.87|18.87|18.87|18.85|18.85|0
1727283300000|2024-09-25 16:55:00|18.86|18.86|18.81|18.81|18.86|18.86|18.8|18.8|0
1727283600000|2024-09-25 17:00:00|18.82|18.82|18.8|18.8|18.82|18.82|18.77|18.77|0
1727283900000|2024-09-25 17:05:00|18.79|18.79|18.77|18.77|18.79|18.79|18.76|18.76|0
1727284200000|2024-09-25 17:10:00|18.76|18.76|18.82|18.82|18.82|18.82|18.75|18.75|0
1727284500000|2024-09-25 17:15:00|18.83|18.83|18.87|18.87|18.88|18.88|18.83|18.83|0
1727284800000|2024-09-25 17:20:00|18.86|18.86|18.88|18.88|18.88|18.88|18.86|18.86|0
1727285100000|2024-09-25 17:25:00|18.89|18.89|18.84|18.84|18.89|18.89|18.84|18.84|0
1727285400000|2024-09-25 17:30:00|18.85|18.85|18.83|18.83|18.87|18.87|18.83|18.83|0
1727285700000|2024-09-25 17:35:00|18.81|18.81|18.83|18.83|18.84|18.84|18.81|18.81|0
1727286000000|2024-09-25 17:40:00|18.82|18.82|18.8|18.8|18.83|18.83|18.79|18.79|0
1727286300000|2024-09-25 17:45:00|18.81|18.81|18.83|18.83|18.84|18.84|18.78|18.78|0
1727286600000|2024-09-25 17:50:00|18.84|18.84|18.87|18.87|18.87|18.87|18.84|18.84|0
1727286900000|2024-09-25 17:55:00|18.88|18.88|18.89|18.89|18.89|18.89|18.87|18.87|0
1727287200000|2024-09-25 18:00:00|18.88|18.88|18.86|18.86|18.88|18.88|18.85|18.85|0
1727287500000|2024-09-25 18:05:00|18.85|18.85|18.85|18.85|18.87|18.87|18.84|18.84|0
1727287800000|2024-09-25 18:10:00|18.86|18.86|18.84|18.84|18.87|18.87|18.84|18.84|0
1727288100000|2024-09-25 18:15:00|18.82|18.82|18.82|18.82|18.85|18.85|18.82|18.82|0
1727288400000|2024-09-25 18:20:00|18.83|18.83|18.84|18.84|18.84|18.84|18.81|18.81|0
1727288700000|2024-09-25 18:25:00|18.85|18.85|18.87|18.87|18.87|18.87|18.84|18.84|0
1727289000000|2024-09-25 18:30:00|18.86|18.86|18.85|18.85|18.87|18.87|18.84|18.84|0
1727289300000|2024-09-25 18:35:00|18.86|18.86|18.85|18.85|18.87|18.87|18.84|18.84|0
1727289600000|2024-09-25 18:40:00|18.86|18.86|18.84|18.84|18.86|18.86|18.84|18.84|0
1727289900000|2024-09-25 18:45:00|18.85|18.85|18.85|18.85|18.86|18.86|18.84|18.84|0
1727290200000|2024-09-25 18:50:00|18.84|18.84|18.84|18.84|18.85|18.85|18.84|18.84|0
1727290500000|2024-09-25 18:55:00|18.85|18.85|18.84|18.84|18.85|18.85|18.82|18.82|0
1727290800000|2024-09-25 19:00:00|18.83|18.83|18.83|18.83|18.84|18.84|18.82|18.82|0
1727291100000|2024-09-25 19:05:00|18.82|18.82|18.8|18.8|18.83|18.83|18.8|18.8|0
1727291400000|2024-09-25 19:10:00|18.82|18.82|18.79|18.79|18.82|18.82|18.79|18.79|0
1727291700000|2024-09-25 19:15:00|18.78|18.78|18.77|18.77|18.8|18.8|18.77|18.77|0
1727292000000|2024-09-25 19:20:00|18.76|18.76|18.74|18.74|18.76|18.76|18.72|18.72|0
1727292300000|2024-09-25 19:25:00|18.73|18.73|18.76|18.76|18.76|18.76|18.73|18.73|0
1727292600000|2024-09-25 19:30:00|18.75|18.75|18.72|18.72|18.76|18.76|18.72|18.72|0
1727292900000|2024-09-25 19:35:00|18.73|18.73|18.7|18.7|18.74|18.74|18.69|18.69|0
1727293200000|2024-09-25 19:40:00|18.69|18.69|18.69|18.69|18.71|18.71|18.66|18.66|0
1727293500000|2024-09-25 19:45:00|18.68|18.68|18.71|18.71|18.72|18.72|18.68|18.68|0
1727293800000|2024-09-25 19:50:00|18.72|18.72|18.74|18.74|18.74|18.74|18.7|18.7|0
1727294100000|2024-09-25 19:55:00|18.73|18.73|18.7|18.7|18.74|18.74|18.68|18.68|0
1727294400000|2024-09-25 20:00:00|18.72|18.72|18.68|18.68|18.72|18.72|18.68|18.68|0
1727294700000|2024-09-25 20:05:00|18.69|18.69|18.71|18.71|18.72|18.72|18.69|18.69|0
1727295300000|2024-09-25 20:15:00|18.68|18.68|18.69|18.69|18.69|18.69|18.68|18.68|0
1727296200000|2024-09-25 20:30:00|18.7|18.7|18.7|18.7|18.7|18.7|18.68|18.68|0
1727296800000|2024-09-25 20:40:00|18.69|18.69|18.69|18.69|18.69|18.69|18.69|18.69|0
1727297100000|2024-09-25 20:45:00|18.7|18.7|18.69|18.69|18.7|18.7|18.69|18.69|0
1727297400000|2024-09-25 20:50:00|18.71|18.71|18.7|18.7|18.71|18.71|18.7|18.7|0
1727298000000|2024-09-25 21:00:00|18.71|18.71|18.71|18.71|18.71|18.71|18.7|18.7|0
1727298900000|2024-09-25 21:15:00|18.7|18.7|18.7|18.7|18.7|18.7|18.7|18.7|0
1727299200000|2024-09-25 21:20:00|18.69|18.69|18.69|18.69|18.7|18.7|18.69|18.69|0
1727299500000|2024-09-25 21:25:00|18.68|18.68|18.68|18.68|18.68|18.68|18.68|18.68|0
1727299800000|2024-09-25 21:30:00|18.69|18.69|18.69|18.69|18.69|18.69|18.69|18.69|0
1727300100000|2024-09-25 21:35:00|18.7|18.7|18.69|18.69|18.7|18.7|18.69|18.69|0
1727300400000|2024-09-25 21:40:00|18.7|18.7|18.7|18.7|18.7|18.7|18.7|18.7|0
1727300700000|2024-09-25 21:45:00|18.71|18.71|18.71|18.71|18.71|18.71|18.71|18.71|0
1727301000000|2024-09-25 21:50:00|18.7|18.7|18.71|18.71|18.71|18.71|18.7|18.7|0
1727301600000|2024-09-25 22:00:00|18.7|18.7|18.7|18.7|18.7|18.7|18.7|18.7|0
1727301900000|2024-09-25 22:05:00|18.71|18.71|18.69|18.69|18.71|18.71|18.69|18.69|0
1727302200000|2024-09-25 22:10:00|18.71|18.71|18.71|18.71|18.71|18.71|18.7|18.7|0
1727302500000|2024-09-25 22:15:00|18.7|18.7|18.7|18.7|18.7|18.7|18.7|18.7|0
1727302800000|2024-09-25 22:20:00|18.71|18.71|18.72|18.72|18.72|18.72|18.71|18.71|0
1727303700000|2024-09-25 22:35:00|18.74|18.74|18.73|18.73|18.74|18.74|18.73|18.73|0
1727304000000|2024-09-25 22:40:00|18.74|18.74|18.76|18.76|18.76|18.76|18.74|18.74|0
1727304300000|2024-09-25 22:45:00|18.78|18.78|18.78|18.78|18.78|18.78|18.78|18.78|0
1727304600000|2024-09-25 22:50:00|18.79|18.79|18.79|18.79|18.79|18.79|18.79|18.79|0
1727304900000|2024-09-25 22:55:00|18.76|18.76|18.77|18.77|18.77|18.77|18.73|18.73|0
1727305200000|2024-09-25 23:00:00|18.76|18.76|18.73|18.73|18.76|18.76|18.73|18.73|0
1727305500000|2024-09-25 23:05:00|18.74|18.74|18.74|18.74|18.74|18.74|18.74|18.74|0
1727306100000|2024-09-25 23:15:00|18.76|18.76|18.78|18.78|18.79|18.79|18.76|18.76|0
1727306700000|2024-09-25 23:25:00|18.79|18.79|18.79|18.79|18.79|18.79|18.79|18.79|0
1727307000000|2024-09-25 23:30:00|18.78|18.78|18.78|18.78|18.78|18.78|18.78|18.78|0
1727307900000|2024-09-25 23:45:00|18.76|18.76|18.76|18.76|18.76|18.76|18.76|18.76|0
1727308200000|2024-09-25 23:50:00|18.77|18.77|18.77|18.77|18.77|18.77|18.77|18.77|0
1727337600000|2024-09-26 08:00:00|18.89|18.89|18.89|18.89|18.93|18.93|18.89|18.89|0
1727337900000|2024-09-26 08:05:00|18.93|18.93|18.92|18.92|18.94|18.94|18.92|18.92|0
1727338200000|2024-09-26 08:10:00|18.9|18.9|18.93|18.93|18.95|18.95|18.9|18.9|0
1727338800000|2024-09-26 08:20:00|18.91|18.91|18.91|18.91|18.93|18.93|18.91|18.91|0
1727339100000|2024-09-26 08:25:00|18.94|18.94|18.97|18.97|18.97|18.97|18.94|18.94|0
1727339400000|2024-09-26 08:30:00|18.99|18.99|18.93|18.93|18.99|18.99|18.93|18.93|0
1727339700000|2024-09-26 08:35:00|18.98|18.98|18.98|18.98|19.01|19.01|18.98|18.98|0
1727340000000|2024-09-26 08:40:00|19|19|18.98|18.98|19|19|18.97|18.97|0
1727340300000|2024-09-26 08:45:00|18.99|18.99|18.99|18.99|18.99|18.99|18.99|18.99|0
1727340600000|2024-09-26 08:50:00|18.98|18.98|18.98|18.98|18.98|18.98|18.98|18.98|0
1727341200000|2024-09-26 09:00:00|18.99|18.99|19|19|19|19|18.98|18.98|0
1727341800000|2024-09-26 09:10:00|18.98|18.98|18.98|18.98|18.98|18.98|18.98|18.98|0
1727342100000|2024-09-26 09:15:00|18.99|18.99|18.99|18.99|18.99|18.99|18.99|18.99|0
1727343000000|2024-09-26 09:30:00|19|19|19|19|19|19|19|19|0
1727343900000|2024-09-26 09:45:00|18.99|18.99|18.99|18.99|18.99|18.99|18.99|18.99|0
1727344500000|2024-09-26 09:55:00|19|19|19|19|19|19|19|19|0
1727345100000|2024-09-26 10:05:00|19.01|19.01|19.01|19.01|19.01|19.01|19.01|19.01|0
1727345400000|2024-09-26 10:10:00|19|19|19|19|19|19|19|19|0
1727346600000|2024-09-26 10:30:00|19.01|19.01|19|19|19.01|19.01|19|19|0
1727346900000|2024-09-26 10:35:00|19.01|19.01|19.04|19.04|19.04|19.04|19.01|19.01|0
1727347200000|2024-09-26 10:40:00|19.02|19.02|19|19|19.02|19.02|19|19|0
1727347500000|2024-09-26 10:45:00|19.03|19.03|19.04|19.04|19.04|19.04|19.03|19.03|0
1727347800000|2024-09-26 10:50:00|19|19|19|19|19|19|19|19|0
1727348100000|2024-09-26 10:55:00|19.01|19.01|19.01|19.01|19.02|19.02|19|19|0
1727348400000|2024-09-26 11:00:00|19|19|18.96|18.96|19|19|18.96|18.96|0
1727348700000|2024-09-26 11:05:00|18.98|18.98|18.99|18.99|18.99|18.99|18.97|18.97|0
1727349000000|2024-09-26 11:10:00|19|19|19|19|19|19|19|19|0
1727350200000|2024-09-26 11:30:00|18.99|18.99|18.99|18.99|18.99|18.99|18.99|18.99|0
1727350500000|2024-09-26 11:35:00|19|19|19|19|19|19|19|19|0
1727351100000|2024-09-26 11:45:00|19.01|19.01|19.02|19.02|19.02|19.02|19.01|19.01|0
1727351700000|2024-09-26 11:55:00|19.03|19.03|19.03|19.03|19.03|19.03|19.03|19.03|0
1727352000000|2024-09-26 12:00:00|19|19|19|19|19|19|19|19|0
1727352300000|2024-09-26 12:05:00|19.01|19.01|19|19|19.01|19.01|19|19|0
1727352900000|2024-09-26 12:15:00|19.01|19.01|19|19|19.01|19.01|19|19|0
1727353200000|2024-09-26 12:20:00|19.02|19.02|19.02|19.02|19.02|19.02|19.01|19.01|0
1727353500000|2024-09-26 12:25:00|19.03|19.03|19.03|19.03|19.03|19.03|19.03|19.03|0
1727353800000|2024-09-26 12:30:00|19.02|19.02|19.07|19.07|19.07|19.07|19.02|19.02|0
1727354100000|2024-09-26 12:35:00|19.08|19.08|19.04|19.04|19.08|19.08|19.04|19.04|0
1727354400000|2024-09-26 12:40:00|19.05|19.05|19.08|19.08|19.08|19.08|19.05|19.05|0
1727354700000|2024-09-26 12:45:00|19.09|19.09|19.1|19.1|19.1|19.1|19.09|19.09|0
1727355000000|2024-09-26 12:50:00|19.09|19.09|19.09|19.09|19.09|19.09|19.09|19.09|0
1727355300000|2024-09-26 12:55:00|19.07|19.07|19.1|19.1|19.1|19.1|19.07|19.07|0
1727355900000|2024-09-26 13:05:00|19.11|19.11|19.12|19.12|19.14|19.14|19.11|19.11|0
1727356200000|2024-09-26 13:10:00|19.14|19.14|19.05|19.05|19.14|19.14|19.05|19.05|0
1727356500000|2024-09-26 13:15:00|19.04|19.04|19.08|19.08|19.08|19.08|19.04|19.04|0
1727356800000|2024-09-26 13:20:00|19.06|19.06|19.06|19.06|19.06|19.06|19.06|19.06|0
1727357100000|2024-09-26 13:25:00|19.04|19.04|19.05|19.05|19.05|19.05|19.04|19.04|0
1727357400000|2024-09-26 13:30:00|19.04|19.04|18.79|18.79|19.04|19.04|18.74|18.74|0
1727357700000|2024-09-26 13:35:00|18.82|18.82|18.82|18.82|18.89|18.89|18.74|18.74|0
1727358000000|2024-09-26 13:40:00|18.8|18.8|18.93|18.93|18.93|18.93|18.74|18.74|0
1727358300000|2024-09-26 13:45:00|18.94|18.94|18.93|18.93|18.97|18.97|18.83|18.83|0
1727358600000|2024-09-26 13:50:00|18.94|18.94|18.88|18.88|18.97|18.97|18.85|18.85|0
1727358900000|2024-09-26 13:55:00|18.89|18.89|18.89|18.89|18.89|18.89|18.83|18.83|0
1727359200000|2024-09-26 14:00:00|18.94|18.94|18.91|18.91|18.98|18.98|18.9|18.9|0
1727359500000|2024-09-26 14:05:00|18.9|18.9|18.95|18.95|18.98|18.98|18.85|18.85|0
1727359800000|2024-09-26 14:10:00|18.97|18.97|19|19|19.08|19.08|18.97|18.97|0
1727360100000|2024-09-26 14:15:00|19.01|19.01|19.09|19.09|19.11|19.11|19|19|0
1727360400000|2024-09-26 14:20:00|19.08|19.08|19.02|19.02|19.08|19.08|18.99|18.99|0
1727360700000|2024-09-26 14:25:00|19|19|18.98|18.98|19.02|19.02|18.93|18.93|0
1727361000000|2024-09-26 14:30:00|18.99|18.99|18.93|18.93|19.01|19.01|18.86|18.86|0
1727361300000|2024-09-26 14:35:00|18.94|18.94|18.95|18.95|18.97|18.97|18.92|18.92|0
1727361600000|2024-09-26 14:40:00|18.94|18.94|18.87|18.87|18.95|18.95|18.87|18.87|0
1727361900000|2024-09-26 14:45:00|18.88|18.88|18.84|18.84|18.93|18.93|18.84|18.84|0
1727362200000|2024-09-26 14:50:00|18.85|18.85|18.77|18.77|18.85|18.85|18.77|18.77|0
1727362500000|2024-09-26 14:55:00|18.78|18.78|18.66|18.66|18.78|18.78|18.64|18.64|0
1727362800000|2024-09-26 15:00:00|18.65|18.65|18.63|18.63|18.65|18.65|18.55|18.55|0
1727363100000|2024-09-26 15:05:00|18.62|18.62|18.69|18.69|18.72|18.72|18.62|18.62|0
1727363400000|2024-09-26 15:10:00|18.7|18.7|18.67|18.67|18.7|18.7|18.63|18.63|0
1727363700000|2024-09-26 15:15:00|18.66|18.66|18.69|18.69|18.74|18.74|18.66|18.66|0
1727364000000|2024-09-26 15:20:00|18.7|18.7|18.77|18.77|18.77|18.77|18.7|18.7|0
1727364300000|2024-09-26 15:25:00|18.76|18.76|18.76|18.76|18.76|18.76|18.71|18.71|0
1727364600000|2024-09-26 15:30:00|18.75|18.75|18.79|18.79|18.79|18.79|18.72|18.72|0
1727364900000|2024-09-26 15:35:00|18.8|18.8|18.82|18.82|18.84|18.84|18.77|18.77|0
1727365200000|2024-09-26 15:40:00|18.81|18.81|18.82|18.82|18.83|18.83|18.77|18.77|0
1727365500000|2024-09-26 15:45:00|18.83|18.83|18.81|18.81|18.86|18.86|18.81|18.81|0
1727365800000|2024-09-26 15:50:00|18.82|18.82|18.84|18.84|18.85|18.85|18.81|18.81|0
1727366100000|2024-09-26 15:55:00|18.82|18.82|18.89|18.89|18.9|18.9|18.81|18.81|0
1727366400000|2024-09-26 16:00:00|18.88|18.88|18.84|18.84|18.89|18.89|18.83|18.83|0
1727366700000|2024-09-26 16:05:00|18.85|18.85|18.88|18.88|18.89|18.89|18.84|18.84|0
1727367000000|2024-09-26 16:10:00|18.89|18.89|18.84|18.84|18.89|18.89|18.84|18.84|0
1727367300000|2024-09-26 16:15:00|18.85|18.85|18.86|18.86|18.87|18.87|18.82|18.82|0
1727367600000|2024-09-26 16:20:00|18.85|18.85|18.83|18.83|18.88|18.88|18.8|18.8|0
1727367900000|2024-09-26 16:25:00|18.84|18.84|18.82|18.82|18.84|18.84|18.82|18.82|0
1727368200000|2024-09-26 16:30:00|18.84|18.84|18.84|18.84|18.87|18.87|18.84|18.84|0
1727368500000|2024-09-26 16:35:00|18.85|18.85|18.86|18.86|18.86|18.86|18.84|18.84|0
1727368800000|2024-09-26 16:40:00|18.85|18.85|18.85|18.85|18.85|18.85|18.81|18.81|0
1727369100000|2024-09-26 16:45:00|18.84|18.84|18.85|18.85|18.87|18.87|18.84|18.84|0
1727369400000|2024-09-26 16:50:00|18.84|18.84|18.84|18.84|18.88|18.88|18.82|18.82|0
1727369700000|2024-09-26 16:55:00|18.85|18.85|18.84|18.84|18.86|18.86|18.83|18.83|0
1727370000000|2024-09-26 17:00:00|18.83|18.83|18.89|18.89|18.89|18.89|18.79|18.79|0
1727370300000|2024-09-26 17:05:00|18.88|18.88|18.94|18.94|19.01|19.01|18.88|18.88|0
1727370600000|2024-09-26 17:10:00|18.93|18.93|18.94|18.94|18.99|18.99|18.91|18.91|0
1727370900000|2024-09-26 17:15:00|18.95|18.95|18.77|18.77|18.95|18.95|18.77|18.77|0
1727371200000|2024-09-26 17:20:00|18.78|18.78|18.75|18.75|18.81|18.81|18.74|18.74|0
1727371500000|2024-09-26 17:25:00|18.74|18.74|18.78|18.78|18.81|18.81|18.72|18.72|0
1727371800000|2024-09-26 17:30:00|18.79|18.79|18.76|18.76|18.8|18.8|18.74|18.74|0
1727372100000|2024-09-26 17:35:00|18.75|18.75|18.73|18.73|18.75|18.75|18.72|18.72|0
1727372400000|2024-09-26 17:40:00|18.72|18.72|18.73|18.73|18.74|18.74|18.7|18.7|0
1727372700000|2024-09-26 17:45:00|18.74|18.74|18.77|18.77|18.77|18.77|18.74|18.74|0
1727373000000|2024-09-26 17:50:00|18.78|18.78|18.77|18.77|18.78|18.78|18.76|18.76|0
1727373300000|2024-09-26 17:55:00|18.78|18.78|18.8|18.8|18.81|18.81|18.78|18.78|0
1727373600000|2024-09-26 18:00:00|18.79|18.79|18.79|18.79|18.82|18.82|18.77|18.77|0
1727373900000|2024-09-26 18:05:00|18.78|18.78|18.77|18.77|18.79|18.79|18.77|18.77|0
1727374200000|2024-09-26 18:10:00|18.76|18.76|18.79|18.79|18.79|18.79|18.75|18.75|0
1727374500000|2024-09-26 18:15:00|18.8|18.8|18.76|18.76|18.8|18.8|18.75|18.75|0
1727374800000|2024-09-26 18:20:00|18.75|18.75|18.72|18.72|18.76|18.76|18.68|18.68|0
1727375100000|2024-09-26 18:25:00|18.73|18.73|18.69|18.69|18.73|18.73|18.69|18.69|0
1727375400000|2024-09-26 18:30:00|18.68|18.68|18.68|18.68|18.72|18.72|18.68|18.68|0
1727375700000|2024-09-26 18:35:00|18.69|18.69|18.73|18.73|18.75|18.75|18.69|18.69|0
1727376000000|2024-09-26 18:40:00|18.72|18.72|18.7|18.7|18.73|18.73|18.69|18.69|0
1727376300000|2024-09-26 18:45:00|18.69|18.69|18.69|18.69|18.72|18.72|18.69|18.69|0
1727376600000|2024-09-26 18:50:00|18.68|18.68|18.76|18.76|18.76|18.76|18.67|18.67|0
1727376900000|2024-09-26 18:55:00|18.75|18.75|18.76|18.76|18.77|18.77|18.74|18.74|0
1727377200000|2024-09-26 19:00:00|18.75|18.75|18.75|18.75|18.77|18.77|18.73|18.73|0
1727377500000|2024-09-26 19:05:00|18.74|18.74|18.77|18.77|18.79|18.79|18.74|18.74|0
1727377800000|2024-09-26 19:10:00|18.78|18.78|18.79|18.79|18.79|18.79|18.77|18.77|0
1727378100000|2024-09-26 19:15:00|18.78|18.78|18.79|18.79|18.8|18.8|18.78|18.78|0
1727378400000|2024-09-26 19:20:00|18.8|18.8|18.8|18.8|18.8|18.8|18.77|18.77|0
1727378700000|2024-09-26 19:25:00|18.79|18.79|18.78|18.78|18.79|18.79|18.76|18.76|0
1727379000000|2024-09-26 19:30:00|18.77|18.77|18.75|18.75|18.77|18.77|18.74|18.74|0
1727379300000|2024-09-26 19:35:00|18.76|18.76|18.77|18.77|18.78|18.78|18.75|18.75|0
1727379600000|2024-09-26 19:40:00|18.76|18.76|18.76|18.76|18.77|18.77|18.74|18.74|0
1727379900000|2024-09-26 19:45:00|18.78|18.78|18.77|18.77|18.79|18.79|18.76|18.76|0
1727380200000|2024-09-26 19:50:00|18.78|18.78|18.76|18.76|18.78|18.78|18.72|18.72|0
1727380500000|2024-09-26 19:55:00|18.75|18.75|18.74|18.74|18.78|18.78|18.74|18.74|0
1727380800000|2024-09-26 20:00:00|18.72|18.72|18.74|18.74|18.74|18.74|18.71|18.71|0
1727381100000|2024-09-26 20:05:00|18.73|18.73|18.73|18.73|18.75|18.75|18.73|18.73|0
1727381400000|2024-09-26 20:10:00|18.74|18.74|18.75|18.75|18.75|18.75|18.74|18.74|0
1727381700000|2024-09-26 20:15:00|18.73|18.73|18.74|18.74|18.74|18.74|18.73|18.73|0
1727382600000|2024-09-26 20:30:00|18.73|18.73|18.74|18.74|18.74|18.74|18.73|18.73|0
1727382900000|2024-09-26 20:35:00|18.73|18.73|18.72|18.72|18.73|18.73|18.72|18.72|0
1727383500000|2024-09-26 20:45:00|18.73|18.73|18.73|18.73|18.73|18.73|18.73|18.73|0
1727384700000|2024-09-26 21:05:00|18.72|18.72|18.71|18.71|18.72|18.72|18.71|18.71|0
1727385900000|2024-09-26 21:25:00|18.73|18.73|18.74|18.74|18.74|18.74|18.73|18.73|0
1727387400000|2024-09-26 21:50:00|18.72|18.72|18.74|18.74|18.74|18.74|18.72|18.72|0
1727388600000|2024-09-26 22:10:00|18.75|18.75|18.75|18.75|18.75|18.75|18.75|18.75|0
1727388900000|2024-09-26 22:15:00|18.76|18.76|18.76|18.76|18.76|18.76|18.76|18.76|0
1727390400000|2024-09-26 22:40:00|18.75|18.75|18.76|18.76|18.76|18.76|18.75|18.75|0
1727390700000|2024-09-26 22:45:00|18.77|18.77|18.77|18.77|18.77|18.77|18.77|18.77|0
1727391600000|2024-09-26 23:00:00|18.76|18.76|18.76|18.76|18.76|18.76|18.76|18.76|0
1727391900000|2024-09-26 23:05:00|18.77|18.77|18.76|18.76|18.77|18.77|18.76|18.76|0
1727392500000|2024-09-26 23:15:00|18.78|18.78|18.76|18.76|18.78|18.78|18.76|18.76|0
1727392800000|2024-09-26 23:20:00|18.78|18.78|18.78|18.78|18.78|18.78|18.78|18.78|0
1727393100000|2024-09-26 23:25:00|18.77|18.77|18.76|18.76|18.77|18.77|18.76|18.76|0
1727394300000|2024-09-26 23:45:00|18.75|18.75|18.75|18.75|18.75|18.75|18.75|18.75|0
1727394600000|2024-09-26 23:50:00|18.74|18.74|18.76|18.76|18.76|18.76|18.74|18.74|0
1727424000000|2024-09-27 08:00:00|18.9|18.9|18.74|18.74|18.98|18.98|18.46|18.46|0
1727424300000|2024-09-27 08:05:00|18.82|18.82|18.76|18.76|18.82|18.82|18.76|18.76|0
1727424600000|2024-09-27 08:10:00|18.82|18.82|18.82|18.82|18.82|18.82|18.82|18.82|0
1727425200000|2024-09-27 08:20:00|18.76|18.76|18.83|18.83|18.83|18.83|18.76|18.76|0
1727425500000|2024-09-27 08:25:00|18.84|18.84|18.8|18.8|18.84|18.84|18.76|18.76|0
1727425800000|2024-09-27 08:30:00|18.79|18.79|18.79|18.79|18.79|18.79|18.79|18.79|0
1727426100000|2024-09-27 08:35:00|18.76|18.76|18.76|18.76|18.76|18.76|18.76|18.76|0
1727426400000|2024-09-27 08:40:00|18.78|18.78|18.78|18.78|18.78|18.78|18.78|18.78|0
1727426700000|2024-09-27 08:45:00|18.79|18.79|18.8|18.8|18.8|18.8|18.77|18.77|0
1727427000000|2024-09-27 08:50:00|18.84|18.84|18.84|18.84|18.84|18.84|18.84|18.84|0
1727427900000|2024-09-27 09:05:00|18.8|18.8|18.84|18.84|18.84|18.84|18.8|18.8|0
1727428500000|2024-09-27 09:15:00|18.8|18.8|18.8|18.8|18.8|18.8|18.8|18.8|0
1727428800000|2024-09-27 09:20:00|18.81|18.81|18.81|18.81|18.81|18.81|18.81|18.81|0
1727429100000|2024-09-27 09:25:00|18.8|18.8|18.79|18.79|18.8|18.8|18.79|18.79|0
1727429400000|2024-09-27 09:30:00|18.78|18.78|18.78|18.78|18.78|18.78|18.78|18.78|0
1727431200000|2024-09-27 10:00:00|18.8|18.8|18.8|18.8|18.8|18.8|18.8|18.8|0
1727431500000|2024-09-27 10:05:00|18.79|18.79|18.77|18.77|18.79|18.79|18.77|18.77|0
1727431800000|2024-09-27 10:10:00|18.76|18.76|18.86|18.86|18.86|18.86|18.76|18.76|0
1727432100000|2024-09-27 10:15:00|18.79|18.79|18.79|18.79|18.79|18.79|18.79|18.79|0
1727432700000|2024-09-27 10:25:00|18.84|18.84|18.84|18.84|18.85|18.85|18.84|18.84|0
1727433600000|2024-09-27 10:40:00|18.81|18.81|18.81|18.81|18.81|18.81|18.81|18.81|0
1727433900000|2024-09-27 10:45:00|18.84|18.84|18.84|18.84|18.84|18.84|18.84|18.84|0
1727434200000|2024-09-27 10:50:00|18.81|18.81|18.81|18.81|18.81|18.81|18.81|18.81|0
1727434800000|2024-09-27 11:00:00|18.8|18.8|18.78|18.78|18.82|18.82|18.78|18.78|0
1727435100000|2024-09-27 11:05:00|18.83|18.83|18.83|18.83|18.83|18.83|18.83|18.83|0
1727435700000|2024-09-27 11:15:00|18.84|18.84|18.8|18.8|18.84|18.84|18.8|18.8|0
1727436000000|2024-09-27 11:20:00|18.79|18.79|18.8|18.8|18.8|18.8|18.79|18.79|0
1727436600000|2024-09-27 11:30:00|18.79|18.79|18.79|18.79|18.79|18.79|18.79|18.79|0
1727437200000|2024-09-27 11:40:00|18.82|18.82|18.82|18.82|18.82|18.82|18.82|18.82|0
1727437500000|2024-09-27 11:45:00|18.79|18.79|18.79|18.79|18.79|18.79|18.79|18.79|0
1727437800000|2024-09-27 11:50:00|18.8|18.8|18.8|18.8|18.8|18.8|18.8|18.8|0
1727438400000|2024-09-27 12:00:00|18.81|18.81|18.81|18.81|18.81|18.81|18.81|18.81|0
1727438700000|2024-09-27 12:05:00|18.84|18.84|18.84|18.84|18.84|18.84|18.84|18.84|0
1727439300000|2024-09-27 12:15:00|18.81|18.81|18.79|18.79|18.81|18.81|18.79|18.79|0
1727439600000|2024-09-27 12:20:00|18.8|18.8|18.8|18.8|18.8|18.8|18.8|18.8|0
1727439900000|2024-09-27 12:25:00|18.84|18.84|18.84|18.84|18.84|18.84|18.84|18.84|0
1727440200000|2024-09-27 12:30:00|18.85|18.85|18.85|18.85|18.85|18.85|18.84|18.84|0
1727440500000|2024-09-27 12:35:00|18.86|18.86|18.92|18.92|18.92|18.92|18.86|18.86|0
1727440800000|2024-09-27 12:40:00|18.94|18.94|18.95|18.95|18.95|18.95|18.94|18.94|0
1727441100000|2024-09-27 12:45:00|18.94|18.94|18.98|18.98|19.01|19.01|18.94|18.94|0
1727441400000|2024-09-27 12:50:00|18.97|18.97|18.96|18.96|18.97|18.97|18.96|18.96|0
1727441700000|2024-09-27 12:55:00|18.95|18.95|18.95|18.95|18.96|18.96|18.95|18.95|0
1727442000000|2024-09-27 13:00:00|18.94|18.94|18.95|18.95|18.97|18.97|18.94|18.94|0
1727442300000|2024-09-27 13:05:00|18.94|18.94|18.95|18.95|18.95|18.95|18.94|18.94|0
1727442600000|2024-09-27 13:10:00|18.93|18.93|18.89|18.89|18.93|18.93|18.89|18.89|0
1727442900000|2024-09-27 13:15:00|18.94|18.94|18.91|18.91|18.94|18.94|18.9|18.9|0
1727443200000|2024-09-27 13:20:00|18.93|18.93|18.93|18.93|18.93|18.93|18.93|18.93|0
1727443500000|2024-09-27 13:25:00|18.89|18.89|18.81|18.81|18.89|18.89|18.81|18.81|0
1727443800000|2024-09-27 13:30:00|18.84|18.84|18.86|18.86|18.88|18.88|18.75|18.75|0
1727444100000|2024-09-27 13:35:00|18.88|18.88|18.77|18.77|18.88|18.88|18.75|18.75|0
1727444400000|2024-09-27 13:40:00|18.78|18.78|18.82|18.82|18.84|18.84|18.77|18.77|0
1727444700000|2024-09-27 13:45:00|18.83|18.83|18.86|18.86|18.86|18.86|18.77|18.77|0
1727445000000|2024-09-27 13:50:00|18.85|18.85|18.75|18.75|18.85|18.85|18.73|18.73|0
1727445300000|2024-09-27 13:55:00|18.74|18.74|18.82|18.82|18.82|18.82|18.74|18.74|0
1727445600000|2024-09-27 14:00:00|18.83|18.83|18.96|18.96|18.98|18.98|18.75|18.75|0
1727445900000|2024-09-27 14:05:00|18.95|18.95|19.02|19.02|19.03|19.03|18.93|18.93|0
1727446200000|2024-09-27 14:10:00|19.04|19.04|19.09|19.09|19.1|19.1|19.03|19.03|0
1727446500000|2024-09-27 14:15:00|19.1|19.1|19.05|19.05|19.1|19.1|19.04|19.04|0
1727446800000|2024-09-27 14:20:00|19.07|19.07|19.22|19.22|19.25|19.25|19.07|19.07|0
1727447100000|2024-09-27 14:25:00|19.23|19.23|19.18|19.18|19.25|19.25|19.18|19.18|0
1727447400000|2024-09-27 14:30:00|19.19|19.19|19.2|19.2|19.25|19.25|19.15|19.15|0
1727447700000|2024-09-27 14:35:00|19.18|19.18|19.28|19.28|19.3|19.3|19.18|19.18|0
1727448000000|2024-09-27 14:40:00|19.26|19.26|19.29|19.29|19.3|19.3|19.25|19.25|0
1727448300000|2024-09-27 14:45:00|19.28|19.28|19.3|19.3|19.34|19.34|19.27|19.27|0
1727448600000|2024-09-27 14:50:00|19.31|19.31|19.34|19.34|19.39|19.39|19.31|19.31|0
1727448900000|2024-09-27 14:55:00|19.33|19.33|19.33|19.33|19.35|19.35|19.29|19.29|0
1727449200000|2024-09-27 15:00:00|19.32|19.32|19.5|19.5|19.52|19.52|19.29|19.29|0
1727449500000|2024-09-27 15:05:00|19.51|19.51|19.45|19.45|19.55|19.55|19.42|19.42|0
1727449800000|2024-09-27 15:10:00|19.47|19.47|19.37|19.37|19.47|19.47|19.37|19.37|0
1727450100000|2024-09-27 15:15:00|19.36|19.36|19.3|19.3|19.39|19.39|19.3|19.3|0
1727450400000|2024-09-27 15:20:00|19.31|19.31|19.37|19.37|19.41|19.41|19.31|19.31|0
1727450700000|2024-09-27 15:25:00|19.39|19.39|19.42|19.42|19.43|19.43|19.38|19.38|0
1727451000000|2024-09-27 15:30:00|19.41|19.41|19.44|19.44|19.45|19.45|19.4|19.4|0
1727451300000|2024-09-27 15:35:00|19.45|19.45|19.48|19.48|19.48|19.48|19.43|19.43|0
1727451600000|2024-09-27 15:40:00|19.47|19.47|19.53|19.53|19.53|19.53|19.46|19.46|0
1727451900000|2024-09-27 15:45:00|19.54|19.54|19.55|19.55|19.58|19.58|19.52|19.52|0
1727452200000|2024-09-27 15:50:00|19.54|19.54|19.56|19.56|19.59|19.59|19.52|19.52|0
1727452500000|2024-09-27 15:55:00|19.57|19.57|19.52|19.52|19.57|19.57|19.51|19.51|0
1727452800000|2024-09-27 16:00:00|19.53|19.53|19.51|19.51|19.53|19.53|19.51|19.51|0
1727453100000|2024-09-27 16:05:00|19.52|19.52|19.56|19.56|19.57|19.57|19.52|19.52|0
1727453400000|2024-09-27 16:10:00|19.55|19.55|19.53|19.53|19.55|19.55|19.5|19.5|0
1727453700000|2024-09-27 16:15:00|19.55|19.55|19.61|19.61|19.61|19.61|19.54|19.54|0
1727454000000|2024-09-27 16:20:00|19.6|19.6|19.59|19.59|19.61|19.61|19.54|19.54|0
1727454300000|2024-09-27 16:25:00|19.58|19.58|19.61|19.61|19.62|19.62|19.56|19.56|0
1727454600000|2024-09-27 16:30:00|19.6|19.6|19.62|19.62|19.64|19.64|19.59|19.59|0
1727454900000|2024-09-27 16:35:00|19.63|19.63|19.65|19.65|19.68|19.68|19.63|19.63|0
1727455200000|2024-09-27 16:40:00|19.66|19.66|19.76|19.76|19.76|19.76|19.66|19.66|0
1727455500000|2024-09-27 16:45:00|19.75|19.75|19.78|19.78|19.79|19.79|19.75|19.75|0
1727455800000|2024-09-27 16:50:00|19.77|19.77|19.74|19.74|19.78|19.78|19.72|19.72|0
1727456100000|2024-09-27 16:55:00|19.75|19.75|19.78|19.78|19.78|19.78|19.74|19.74|0
1727456400000|2024-09-27 17:00:00|19.76|19.76|19.76|19.76|19.78|19.78|19.76|19.76|0
1727456700000|2024-09-27 17:05:00|19.74|19.74|19.64|19.64|19.74|19.74|19.62|19.62|0
1727457000000|2024-09-27 17:10:00|19.65|19.65|19.73|19.73|19.73|19.73|19.65|19.65|0
1727457300000|2024-09-27 17:15:00|19.74|19.74|19.66|19.66|19.74|19.74|19.65|19.65|0
1727457600000|2024-09-27 17:20:00|19.67|19.67|19.68|19.68|19.71|19.71|19.62|19.62|0
1727457900000|2024-09-27 17:25:00|19.67|19.67|19.86|19.86|19.86|19.86|19.67|19.67|0
1727458200000|2024-09-27 17:30:00|19.88|19.88|19.92|19.92|19.95|19.95|19.86|19.86|0
1727458500000|2024-09-27 17:35:00|19.93|19.93|19.8|19.8|19.97|19.97|19.77|19.77|0
1727458800000|2024-09-27 17:40:00|19.78|19.78|19.82|19.82|19.83|19.83|19.76|19.76|0
1727459100000|2024-09-27 17:45:00|19.81|19.81|19.84|19.84|19.89|19.89|19.81|19.81|0
1727459400000|2024-09-27 17:50:00|19.83|19.83|19.87|19.87|19.88|19.88|19.83|19.83|0
1727459700000|2024-09-27 17:55:00|19.86|19.86|19.82|19.82|19.86|19.86|19.78|19.78|0
1727460000000|2024-09-27 18:00:00|19.83|19.83|19.86|19.86|19.89|19.89|19.83|19.83|0
1727460300000|2024-09-27 18:05:00|19.85|19.85|19.86|19.86|19.89|19.89|19.84|19.84|0
1727460600000|2024-09-27 18:10:00|19.85|19.85|19.85|19.85|19.86|19.86|19.84|19.84|0
1727460900000|2024-09-27 18:15:00|19.86|19.86|19.83|19.83|19.86|19.86|19.82|19.82|0
1727461200000|2024-09-27 18:20:00|19.84|19.84|19.85|19.85|19.86|19.86|19.83|19.83|0
1727461500000|2024-09-27 18:25:00|19.86|19.86|19.77|19.77|19.86|19.86|19.77|19.77|0
1727461800000|2024-09-27 18:30:00|19.76|19.76|19.73|19.73|19.76|19.76|19.67|19.67|0
1727462100000|2024-09-27 18:35:00|19.71|19.71|19.73|19.73|19.74|19.74|19.65|19.65|0
1727462400000|2024-09-27 18:40:00|19.74|19.74|19.78|19.78|19.78|19.78|19.72|19.72|0
1727462700000|2024-09-27 18:45:00|19.79|19.79|19.82|19.82|19.82|19.82|19.78|19.78|0
1727463000000|2024-09-27 18:50:00|19.81|19.81|19.81|19.81|19.85|19.85|19.8|19.8|0
1727463300000|2024-09-27 18:55:00|19.8|19.8|19.85|19.85|19.86|19.86|19.8|19.8|0
1727463600000|2024-09-27 19:00:00|19.84|19.84|19.88|19.88|19.88|19.88|19.84|19.84|0
1727463900000|2024-09-27 19:05:00|19.87|19.87|19.86|19.86|19.89|19.89|19.84|19.84|0
1727464200000|2024-09-27 19:10:00|19.84|19.84|19.86|19.86|19.87|19.87|19.83|19.83|0
1727464500000|2024-09-27 19:15:00|19.87|19.87|19.91|19.91|19.94|19.94|19.87|19.87|0
1727464800000|2024-09-27 19:20:00|19.92|19.92|19.86|19.86|19.93|19.93|19.86|19.86|0
1727465100000|2024-09-27 19:25:00|19.87|19.87|19.88|19.88|19.88|19.88|19.84|19.84|0
1727465400000|2024-09-27 19:30:00|19.87|19.87|19.86|19.86|19.87|19.87|19.83|19.83|0
1727465700000|2024-09-27 19:35:00|19.87|19.87|19.87|19.87|19.88|19.88|19.84|19.84|0
1727466000000|2024-09-27 19:40:00|19.86|19.86|19.87|19.87|19.89|19.89|19.85|19.85|0
1727466300000|2024-09-27 19:45:00|19.89|19.89|19.91|19.91|19.91|19.91|19.87|19.87|0
1727466600000|2024-09-27 19:50:00|19.92|19.92|20.03|20.03|20.03|20.03|19.92|19.92|0
1727466900000|2024-09-27 19:55:00|20.02|20.02|19.96|19.96|20.02|20.02|19.91|19.91|0
1727467200000|2024-09-27 20:00:00|19.93|19.93|19.97|19.97|20.01|20.01|19.93|19.93|0
1727683200000|2024-09-30 08:00:00|19.99|19.99|19.91|19.91|19.99|19.99|19.91|19.91|0
1727683500000|2024-09-30 08:05:00|19.9|19.9|19.87|19.87|19.9|19.9|19.87|19.87|0
1727684100000|2024-09-30 08:15:00|19.86|19.86|19.85|19.85|19.86|19.86|19.82|19.82|0
1727684400000|2024-09-30 08:20:00|19.72|19.72|19.72|19.72|19.73|19.73|19.72|19.72|0
1727684700000|2024-09-30 08:25:00|19.79|19.79|19.77|19.77|19.79|19.79|19.77|19.77|0
1727685000000|2024-09-30 08:30:00|19.78|19.78|19.77|19.77|19.78|19.78|19.73|19.73|0
1727685300000|2024-09-30 08:35:00|19.76|19.76|19.75|19.75|19.76|19.76|19.75|19.75|0
1727685600000|2024-09-30 08:40:00|19.74|19.74|19.75|19.75|19.75|19.75|19.74|19.74|0
1727685900000|2024-09-30 08:45:00|19.72|19.72|19.71|19.71|19.75|19.75|19.71|19.71|0
1727686200000|2024-09-30 08:50:00|19.72|19.72|19.72|19.72|19.72|19.72|19.71|19.71|0
1727686500000|2024-09-30 08:55:00|19.76|19.76|19.67|19.67|19.76|19.76|19.67|19.67|0
1727686800000|2024-09-30 09:00:00|19.7|19.7|19.7|19.7|19.7|19.7|19.7|19.7|0
1727687100000|2024-09-30 09:05:00|19.76|19.76|19.73|19.73|19.76|19.76|19.73|19.73|0
1727687400000|2024-09-30 09:10:00|19.76|19.76|19.76|19.76|19.77|19.77|19.76|19.76|0
1727687700000|2024-09-30 09:15:00|19.72|19.72|19.72|19.72|19.72|19.72|19.72|19.72|0
1727688000000|2024-09-30 09:20:00|19.7|19.7|19.71|19.71|19.71|19.71|19.7|19.7|0
1727688300000|2024-09-30 09:25:00|19.7|19.7|19.7|19.7|19.7|19.7|19.7|19.7|0
1727688600000|2024-09-30 09:30:00|19.71|19.71|19.71|19.71|19.71|19.71|19.71|19.71|0
1727688900000|2024-09-30 09:35:00|19.69|19.69|19.64|19.64|19.69|19.69|19.64|19.64|0
1727689200000|2024-09-30 09:40:00|19.66|19.66|19.6|19.6|19.68|19.68|19.6|19.6|0
1727689500000|2024-09-30 09:45:00|19.61|19.61|19.6|19.6|19.61|19.61|19.58|19.58|0
1727689800000|2024-09-30 09:50:00|19.61|19.61|19.66|19.66|19.66|19.66|19.58|19.58|0
1727690100000|2024-09-30 09:55:00|19.68|19.68|19.65|19.65|19.68|19.68|19.64|19.64|0
1727690400000|2024-09-30 10:00:00|19.63|19.63|19.61|19.61|19.63|19.63|19.61|19.61|0
1727690700000|2024-09-30 10:05:00|19.62|19.62|19.62|19.62|19.62|19.62|19.62|19.62|0
1727691000000|2024-09-30 10:10:00|19.63|19.63|19.64|19.64|19.64|19.64|19.63|19.63|0
1727691300000|2024-09-30 10:15:00|19.68|19.68|19.64|19.64|19.68|19.68|19.64|19.64|0
1727691600000|2024-09-30 10:20:00|19.65|19.65|19.68|19.68|19.68|19.68|19.65|19.65|0
1727691900000|2024-09-30 10:25:00|19.66|19.66|19.66|19.66|19.66|19.66|19.66|19.66|0
1727692200000|2024-09-30 10:30:00|19.71|19.71|19.71|19.71|19.71|19.71|19.71|19.71|0
1727692500000|2024-09-30 10:35:00|19.66|19.66|19.71|19.71|19.71|19.71|19.66|19.66|0
1727693100000|2024-09-30 10:45:00|19.7|19.7|19.67|19.67|19.7|19.7|19.67|19.67|0
1727693400000|2024-09-30 10:50:00|19.71|19.71|19.71|19.71|19.71|19.71|19.68|19.68|0
1727693700000|2024-09-30 10:55:00|19.74|19.74|19.74|19.74|19.74|19.74|19.74|19.74|0
1727694000000|2024-09-30 11:00:00|19.76|19.76|19.75|19.75|19.77|19.77|19.67|19.67|0
1727694300000|2024-09-30 11:05:00|19.76|19.76|19.77|19.77|19.77|19.77|19.76|19.76|0
1727694600000|2024-09-30 11:10:00|19.68|19.68|19.76|19.76|19.76|19.76|19.68|19.68|0
1727694900000|2024-09-30 11:15:00|19.77|19.77|19.77|19.77|19.77|19.77|19.77|19.77|0
1727695200000|2024-09-30 11:20:00|19.75|19.75|19.8|19.8|19.8|19.8|19.75|19.75|0
1727695500000|2024-09-30 11:25:00|19.79|19.79|19.8|19.8|19.8|19.8|19.79|19.79|0
1727695800000|2024-09-30 11:30:00|19.78|19.78|19.8|19.8|19.81|19.81|19.78|19.78|0
1727696100000|2024-09-30 11:35:00|19.81|19.81|19.81|19.81|19.81|19.81|19.79|19.79|0
1727696400000|2024-09-30 11:40:00|19.8|19.8|19.79|19.79|19.8|19.8|19.79|19.79|0
1727696700000|2024-09-30 11:45:00|19.8|19.8|19.77|19.77|19.8|19.8|19.77|19.77|0
1727697000000|2024-09-30 11:50:00|19.78|19.78|19.71|19.71|19.79|19.79|19.7|19.7|0
1727697300000|2024-09-30 11:55:00|19.69|19.69|19.71|19.71|19.71|19.71|19.69|19.69|0
1727697600000|2024-09-30 12:00:00|19.72|19.72|19.72|19.72|19.78|19.78|19.72|19.72|0
1727698200000|2024-09-30 12:10:00|19.75|19.75|19.75|19.75|19.75|19.75|19.72|19.72|0
1727698500000|2024-09-30 12:15:00|19.76|19.76|19.76|19.76|19.76|19.76|19.76|19.76|0
1727698800000|2024-09-30 12:20:00|19.75|19.75|19.72|19.72|19.75|19.75|19.72|19.72|0
1727699100000|2024-09-30 12:25:00|19.73|19.73|19.73|19.73|19.74|19.74|19.73|19.73|0
1727699400000|2024-09-30 12:30:00|19.74|19.74|19.74|19.74|19.74|19.74|19.74|19.74|0
1727699700000|2024-09-30 12:35:00|19.73|19.73|19.73|19.73|19.73|19.73|19.73|19.73|0
1727700000000|2024-09-30 12:40:00|19.75|19.75|19.74|19.74|19.75|19.75|19.74|19.74|0
1727700300000|2024-09-30 12:45:00|19.73|19.73|19.74|19.74|19.76|19.76|19.73|19.73|0
1727700600000|2024-09-30 12:50:00|19.76|19.76|19.77|19.77|19.77|19.77|19.76|19.76|0
1727700900000|2024-09-30 12:55:00|19.76|19.76|19.76|19.76|19.76|19.76|19.76|19.76|0
1727701200000|2024-09-30 13:00:00|19.8|19.8|19.83|19.83|19.83|19.83|19.8|19.8|0
1727701500000|2024-09-30 13:05:00|19.84|19.84|19.85|19.85|19.86|19.86|19.84|19.84|0
1727701800000|2024-09-30 13:10:00|19.86|19.86|19.86|19.86|19.86|19.86|19.86|19.86|0
1727702100000|2024-09-30 13:15:00|19.89|19.89|19.88|19.88|19.89|19.89|19.88|19.88|0
1727702400000|2024-09-30 13:20:00|19.87|19.87|19.86|19.86|19.87|19.87|19.86|19.86|0
1727702700000|2024-09-30 13:25:00|19.83|19.83|20.05|20.05|20.06|20.06|19.83|19.83|0
1727703000000|2024-09-30 13:30:00|20.04|20.04|19.59|19.59|20.15|20.15|19.58|19.58|0
1727703300000|2024-09-30 13:35:00|19.56|19.56|19.56|19.56|19.65|19.65|19.51|19.51|0
1727703600000|2024-09-30 13:40:00|19.57|19.57|19.68|19.68|19.68|19.68|19.55|19.55|0
1727703900000|2024-09-30 13:45:00|19.69|19.69|19.77|19.77|19.77|19.77|19.64|19.64|0
1727704200000|2024-09-30 13:50:00|19.79|19.79|19.7|19.7|19.81|19.81|19.7|19.7|0
1727704500000|2024-09-30 13:55:00|19.69|19.69|19.63|19.63|19.72|19.72|19.63|19.63|0
1727704800000|2024-09-30 14:00:00|19.62|19.62|19.65|19.65|19.73|19.73|19.59|19.59|0
1727705100000|2024-09-30 14:05:00|19.64|19.64|19.66|19.66|19.69|19.69|19.63|19.63|0
1727705400000|2024-09-30 14:10:00|19.65|19.65|19.58|19.58|19.66|19.66|19.58|19.58|0
1727705700000|2024-09-30 14:15:00|19.59|19.59|19.49|19.49|19.59|19.59|19.47|19.47|0
1727706000000|2024-09-30 14:20:00|19.5|19.5|19.48|19.48|19.55|19.55|19.47|19.47|0
1727706300000|2024-09-30 14:25:00|19.49|19.49|19.51|19.51|19.55|19.55|19.48|19.48|0
1727706600000|2024-09-30 14:30:00|19.52|19.52|19.55|19.55|19.59|19.59|19.5|19.5|0
1727706900000|2024-09-30 14:35:00|19.56|19.56|19.57|19.57|19.61|19.61|19.54|19.54|0
1727707200000|2024-09-30 14:40:00|19.58|19.58|19.54|19.54|19.61|19.61|19.53|19.53|0
1727707500000|2024-09-30 14:45:00|19.55|19.55|19.55|19.55|19.6|19.6|19.54|19.54|0
1727707800000|2024-09-30 14:50:00|19.53|19.53|19.51|19.51|19.56|19.56|19.51|19.51|0
1727708100000|2024-09-30 14:55:00|19.5|19.5|19.48|19.48|19.52|19.52|19.44|19.44|0
1727708400000|2024-09-30 15:00:00|19.47|19.47|19.5|19.5|19.51|19.51|19.47|19.47|0
1727708700000|2024-09-30 15:05:00|19.48|19.48|19.48|19.48|19.54|19.54|19.48|19.48|0
1727709000000|2024-09-30 15:10:00|19.49|19.49|19.55|19.55|19.58|19.58|19.49|19.49|0
1727709300000|2024-09-30 15:15:00|19.54|19.54|19.54|19.54|19.58|19.58|19.54|19.54|0
1727709600000|2024-09-30 15:20:00|19.55|19.55|19.59|19.59|19.61|19.61|19.55|19.55|0
1727709900000|2024-09-30 15:25:00|19.61|19.61|19.57|19.57|19.61|19.61|19.57|19.57|0
1727710200000|2024-09-30 15:30:00|19.58|19.58|19.53|19.53|19.6|19.6|19.53|19.53|0
1727710500000|2024-09-30 15:35:00|19.51|19.51|19.5|19.5|19.51|19.51|19.47|19.47|0
1727710800000|2024-09-30 15:40:00|19.49|19.49|19.46|19.46|19.49|19.49|19.45|19.45|0
1727711100000|2024-09-30 15:45:00|19.45|19.45|19.5|19.5|19.51|19.51|19.45|19.45|0
1727711400000|2024-09-30 15:50:00|19.49|19.49|19.38|19.38|19.5|19.5|19.38|19.38|0
1727711700000|2024-09-30 15:55:00|19.37|19.37|19.33|19.33|19.38|19.38|19.33|19.33|0
1727712000000|2024-09-30 16:00:00|19.34|19.34|19.37|19.37|19.4|19.4|19.34|19.34|0
1727712300000|2024-09-30 16:05:00|19.36|19.36|19.32|19.32|19.36|19.36|19.31|19.31|0
1727712600000|2024-09-30 16:10:00|19.33|19.33|19.38|19.38|19.39|19.39|19.31|19.31|0
1727712900000|2024-09-30 16:15:00|19.39|19.39|19.39|19.39|19.43|19.43|19.37|19.37|0
1727713200000|2024-09-30 16:20:00|19.4|19.4|19.37|19.37|19.41|19.41|19.37|19.37|0
1727713500000|2024-09-30 16:25:00|19.38|19.38|19.46|19.46|19.48|19.48|19.38|19.38|0
1727713800000|2024-09-30 16:30:00|19.45|19.45|19.44|19.44|19.47|19.47|19.44|19.44|0
1727714100000|2024-09-30 16:35:00|19.45|19.45|19.46|19.46|19.49|19.49|19.44|19.44|0
1727714400000|2024-09-30 16:40:00|19.45|19.45|19.52|19.52|19.52|19.52|19.45|19.45|0
1727714700000|2024-09-30 16:45:00|19.51|19.51|19.55|19.55|19.55|19.55|19.51|19.51|0
1727715000000|2024-09-30 16:50:00|19.54|19.54|19.54|19.54|19.57|19.57|19.54|19.54|0
1727715300000|2024-09-30 16:55:00|19.52|19.52|19.55|19.55|19.55|19.55|19.52|19.52|0
1727715600000|2024-09-30 17:00:00|19.54|19.54|19.54|19.54|19.54|19.54|19.5|19.5|0
1727715900000|2024-09-30 17:05:00|19.55|19.55|19.54|19.54|19.6|19.6|19.54|19.54|0
1727716200000|2024-09-30 17:10:00|19.55|19.55|19.6|19.6|19.61|19.61|19.54|19.54|0
1727716500000|2024-09-30 17:15:00|19.61|19.61|19.61|19.61|19.62|19.62|19.58|19.58|0
1727716800000|2024-09-30 17:20:00|19.6|19.6|19.62|19.62|19.64|19.64|19.6|19.6|0
1727717100000|2024-09-30 17:25:00|19.61|19.61|19.62|19.62|19.62|19.62|19.6|19.6|0
1727717400000|2024-09-30 17:30:00|19.61|19.61|19.63|19.63|19.64|19.64|19.61|19.61|0
1727717700000|2024-09-30 17:35:00|19.64|19.64|19.73|19.73|19.73|19.73|19.64|19.64|0
1727718000000|2024-09-30 17:40:00|19.72|19.72|19.68|19.68|19.74|19.74|19.68|19.68|0
1727718300000|2024-09-30 17:45:00|19.67|19.67|19.68|19.68|19.69|19.69|19.66|19.66|0
1727718600000|2024-09-30 17:50:00|19.66|19.66|19.64|19.64|19.68|19.68|19.64|19.64|0
1727718900000|2024-09-30 17:55:00|19.66|19.66|19.66|19.66|19.68|19.68|19.62|19.62|0
1727719200000|2024-09-30 18:00:00|19.67|19.67|19.71|19.71|19.71|19.71|19.67|19.67|0
1727719500000|2024-09-30 18:05:00|19.72|19.72|19.65|19.65|19.72|19.72|19.63|19.63|0
1727719800000|2024-09-30 18:10:00|19.64|19.64|19.58|19.58|19.64|19.64|19.57|19.57|0
1727720100000|2024-09-30 18:15:00|19.57|19.57|19.5|19.5|19.59|19.59|19.5|19.5|0
1727720400000|2024-09-30 18:20:00|19.48|19.48|19.41|19.41|19.5|19.5|19.39|19.39|0
1727720700000|2024-09-30 18:25:00|19.43|19.43|19.41|19.41|19.45|19.45|19.38|19.38|0
1727721000000|2024-09-30 18:30:00|19.4|19.4|19.45|19.45|19.45|19.45|19.37|19.37|0
1727721300000|2024-09-30 18:35:00|19.46|19.46|19.49|19.49|19.5|19.5|19.46|19.46|0
1727721600000|2024-09-30 18:40:00|19.5|19.5|19.5|19.5|19.51|19.51|19.48|19.48|0
1727721900000|2024-09-30 18:45:00|19.51|19.51|19.53|19.53|19.55|19.55|19.51|19.51|0
1727722200000|2024-09-30 18:50:00|19.54|19.54|19.58|19.58|19.58|19.58|19.53|19.53|0
1727722500000|2024-09-30 18:55:00|19.56|19.56|19.54|19.54|19.57|19.57|19.54|19.54|0
1727722800000|2024-09-30 19:00:00|19.51|19.51|19.54|19.54|19.54|19.54|19.49|19.49|0
1727723100000|2024-09-30 19:05:00|19.53|19.53|19.55|19.55|19.55|19.55|19.53|19.53|0
1727723400000|2024-09-30 19:10:00|19.56|19.56|19.52|19.52|19.56|19.56|19.5|19.5|0
1727723700000|2024-09-30 19:15:00|19.51|19.51|19.56|19.56|19.56|19.56|19.5|19.5|0
1727724000000|2024-09-30 19:20:00|19.55|19.55|19.55|19.55|19.55|19.55|19.51|19.51|0
1727724300000|2024-09-30 19:25:00|19.56|19.56|19.56|19.56|19.57|19.57|19.54|19.54|0
1727724600000|2024-09-30 19:30:00|19.55|19.55|19.56|19.56|19.56|19.56|19.52|19.52|0
1727724900000|2024-09-30 19:35:00|19.55|19.55|19.58|19.58|19.58|19.58|19.52|19.52|0
1727725200000|2024-09-30 19:40:00|19.57|19.57|19.56|19.56|19.58|19.58|19.54|19.54|0
1727725500000|2024-09-30 19:45:00|19.57|19.57|19.62|19.62|19.64|19.64|19.55|19.55|0
1727725800000|2024-09-30 19:50:00|19.61|19.61|19.59|19.59|19.63|19.63|19.58|19.58|0
1727726100000|2024-09-30 19:55:00|19.61|19.61|19.56|19.56|19.61|19.61|19.56|19.56|0
1727726400000|2024-09-30 20:00:00|19.57|19.57|19.57|19.57|19.57|19.57|19.57|19.57|0
1727726700000|2024-09-30 20:05:00|19.6|19.6|19.61|19.61|19.61|19.61|19.6|19.6|0
1727727000000|2024-09-30 20:10:00|19.6|19.6|19.6|19.6|19.6|19.6|19.6|19.6|0
1727727600000|2024-09-30 20:20:00|19.61|19.61|19.61|19.61|19.61|19.61|19.6|19.6|0
1727727900000|2024-09-30 20:25:00|19.59|19.59|19.58|19.58|19.6|19.6|19.58|19.58|0
1727728200000|2024-09-30 20:30:00|19.59|19.59|19.59|19.59|19.59|19.59|19.59|19.59|0
1727728500000|2024-09-30 20:35:00|19.58|19.58|19.58|19.58|19.58|19.58|19.58|19.58|0
1727729400000|2024-09-30 20:50:00|19.57|19.57|19.57|19.57|19.57|19.57|19.57|19.57|0
1727730000000|2024-09-30 21:00:00|19.56|19.56|19.56|19.56|19.56|19.56|19.56|19.56|0
1727730600000|2024-09-30 21:10:00|19.52|19.52|19.56|19.56|19.56|19.56|19.52|19.52|0
1727730900000|2024-09-30 21:15:00|19.55|19.55|19.55|19.55|19.55|19.55|19.55|19.55|0
1727731200000|2024-09-30 21:20:00|19.54|19.54|19.54|19.54|19.54|19.54|19.54|19.54|0
1727731500000|2024-09-30 21:25:00|19.55|19.55|19.55|19.55|19.55|19.55|19.55|19.55|0
1727731800000|2024-09-30 21:30:00|19.56|19.56|19.57|19.57|19.57|19.57|19.56|19.56|0
1727732100000|2024-09-30 21:35:00|19.6|19.6|19.64|19.64|19.64|19.64|19.6|19.6|0
1727732400000|2024-09-30 21:40:00|19.6|19.6|19.6|19.6|19.6|19.6|19.6|19.6|0
1727732700000|2024-09-30 21:45:00|19.58|19.58|19.55|19.55|19.58|19.58|19.55|19.55|0
1727734200000|2024-09-30 22:10:00|19.56|19.56|19.54|19.54|19.59|19.59|19.54|19.54|0
1727734500000|2024-09-30 22:15:00|19.57|19.57|19.57|19.57|19.57|19.57|19.57|19.57|0
1727735400000|2024-09-30 22:30:00|19.6|19.6|19.6|19.6|19.6|19.6|19.6|19.6|0
1727736300000|2024-09-30 22:45:00|19.57|19.57|19.57|19.57|19.57|19.57|19.57|19.57|0
1727737800000|2024-09-30 23:10:00|19.58|19.58|19.58|19.58|19.58|19.58|19.58|19.58|0
1727738700000|2024-09-30 23:25:00|19.62|19.62|19.58|19.58|19.62|19.62|19.58|19.58|0
1727739000000|2024-09-30 23:30:00|19.57|19.57|19.52|19.52|19.58|19.58|19.52|19.52|0
1727739300000|2024-09-30 23:35:00|19.51|19.51|19.55|19.55|19.55|19.55|19.47|19.47|0
1727739600000|2024-09-30 23:40:00|19.59|19.59|19.55|19.55|19.61|19.61|19.55|19.55|0
1727740200000|2024-09-30 23:50:00|19.61|19.61|19.6|19.6|19.61|19.61|19.6|19.6|0
1727740500000|2024-09-30 23:55:00|19.57|19.57|19.57|19.57|19.57|19.57|19.57|19.57|0
1727769600000|2024-10-01 08:00:00|19.56|19.56|19.67|19.67|19.71|19.71|19.56|19.56|0
1727769900000|2024-10-01 08:05:00|19.68|19.68|19.7|19.7|19.71|19.71|19.68|19.68|0
1727770200000|2024-10-01 08:10:00|19.67|19.67|19.62|19.62|19.71|19.71|19.62|19.62|0
1727770500000|2024-10-01 08:15:00|19.66|19.66|19.71|19.71|19.71|19.71|19.66|19.66|0
1727771700000|2024-10-01 08:35:00|19.73|19.73|19.73|19.73|19.73|19.73|19.73|19.73|0
1727772600000|2024-10-01 08:50:00|19.72|19.72|19.7|19.7|19.72|19.72|19.7|19.7|0
1727772900000|2024-10-01 08:55:00|19.71|19.71|19.72|19.72|19.72|19.72|19.66|19.66|0
1727773200000|2024-10-01 09:00:00|19.66|19.66|19.66|19.66|19.66|19.66|19.66|19.66|0
1727773500000|2024-10-01 09:05:00|19.65|19.65|19.71|19.71|19.71|19.71|19.65|19.65|0
1727774100000|2024-10-01 09:15:00|19.67|19.67|19.66|19.66|19.67|19.67|19.66|19.66|0
1727774400000|2024-10-01 09:20:00|19.68|19.68|19.65|19.65|19.68|19.68|19.65|19.65|0
1727774700000|2024-10-01 09:25:00|19.66|19.66|19.68|19.68|19.68|19.68|19.66|19.66|0
1727775000000|2024-10-01 09:30:00|19.69|19.69|19.69|19.69|19.69|19.69|19.69|19.69|0
1727775300000|2024-10-01 09:35:00|19.68|19.68|19.69|19.69|19.69|19.69|19.68|19.68|0
1727775600000|2024-10-01 09:40:00|19.7|19.7|19.7|19.7|19.7|19.7|19.7|19.7|0
1727775900000|2024-10-01 09:45:00|19.69|19.69|19.69|19.69|19.69|19.69|19.69|19.69|0
1727776500000|2024-10-01 09:55:00|19.71|19.71|19.69|19.69|19.71|19.71|19.69|19.69|0
1727777100000|2024-10-01 10:05:00|19.71|19.71|19.71|19.71|19.71|19.71|19.71|19.71|0
1727777400000|2024-10-01 10:10:00|19.69|19.69|19.69|19.69|19.69|19.69|19.69|19.69|0
1727777700000|2024-10-01 10:15:00|19.71|19.71|19.69|19.69|19.71|19.71|19.69|19.69|0
1727778000000|2024-10-01 10:20:00|19.68|19.68|19.68|19.68|19.68|19.68|19.68|19.68|0
1727778900000|2024-10-01 10:35:00|19.7|19.7|19.7|19.7|19.7|19.7|19.7|19.7|0
1727779200000|2024-10-01 10:40:00|19.69|19.69|19.69|19.69|19.69|19.69|19.69|19.69|0
1727779500000|2024-10-01 10:45:00|19.7|19.7|19.7|19.7|19.7|19.7|19.7|19.7|0
1727779800000|2024-10-01 10:50:00|19.71|19.71|19.71|19.71|19.71|19.71|19.71|19.71|0
1727780400000|2024-10-01 11:00:00|19.72|19.72|19.69|19.69|19.72|19.72|19.69|19.69|0
1727780700000|2024-10-01 11:05:00|19.66|19.66|19.66|19.66|19.66|19.66|19.66|19.66|0
1727781000000|2024-10-01 11:10:00|19.67|19.67|19.67|19.67|19.67|19.67|19.67|19.67|0
1727781300000|2024-10-01 11:15:00|19.66|19.66|19.65|19.65|19.66|19.66|19.65|19.65|0
1727781600000|2024-10-01 11:20:00|19.66|19.66|19.66|19.66|19.66|19.66|19.66|19.66|0
1727781900000|2024-10-01 11:25:00|19.65|19.65|19.65|19.65|19.65|19.65|19.65|19.65|0
1727782500000|2024-10-01 11:35:00|19.66|19.66|19.66|19.66|19.66|19.66|19.66|19.66|0
1727782800000|2024-10-01 11:40:00|19.68|19.68|19.65|19.65|19.7|19.7|19.65|19.65|0
1727783100000|2024-10-01 11:45:00|19.69|19.69|19.64|19.64|19.69|19.69|19.64|19.64|0
1727783700000|2024-10-01 11:55:00|19.69|19.69|19.69|19.69|19.69|19.69|19.69|19.69|0
1727784000000|2024-10-01 12:00:00|19.66|19.66|19.66|19.66|19.66|19.66|19.66|19.66|0
1727784900000|2024-10-01 12:15:00|19.68|19.68|19.68|19.68|19.68|19.68|19.68|19.68|0
1727785200000|2024-10-01 12:20:00|19.64|19.64|19.64|19.64|19.64|19.64|19.64|19.64|0
1727785800000|2024-10-01 12:30:00|19.6|19.6|19.6|19.6|19.6|19.6|19.6|19.6|0
1727786100000|2024-10-01 12:35:00|19.57|19.57|19.58|19.58|19.58|19.58|19.57|19.57|0
1727788200000|2024-10-01 13:10:00|19.59|19.59|19.59|19.59|19.59|19.59|19.59|19.59|0
1727788500000|2024-10-01 13:15:00|19.58|19.58|19.58|19.58|19.58|19.58|19.58|19.58|0
1727788800000|2024-10-01 13:20:00|19.57|19.57|19.56|19.56|19.58|19.58|19.56|19.56|0
1727789100000|2024-10-01 13:25:00|19.55|19.55|19.59|19.59|19.59|19.59|19.53|19.53|0
1727789400000|2024-10-01 13:30:00|19.55|19.55|19.51|19.51|19.59|19.59|19.48|19.48|0
1727789700000|2024-10-01 13:35:00|19.52|19.52|19.37|19.37|19.52|19.52|19.35|19.35|0
1727790000000|2024-10-01 13:40:00|19.36|19.36|19.47|19.47|19.52|19.52|19.36|19.36|0
1727790300000|2024-10-01 13:45:00|19.45|19.45|19.5|19.5|19.51|19.51|19.42|19.42|0
1727790600000|2024-10-01 13:50:00|19.49|19.49|19.39|19.39|19.49|19.49|19.38|19.38|0
1727790900000|2024-10-01 13:55:00|19.41|19.41|19.49|19.49|19.51|19.51|19.41|19.41|0
1727791200000|2024-10-01 14:00:00|19.48|19.48|19.51|19.51|19.55|19.55|19.46|19.46|0
1727791500000|2024-10-01 14:05:00|19.5|19.5|19.33|19.33|19.51|19.51|19.33|19.33|0
1727791800000|2024-10-01 14:10:00|19.35|19.35|19.13|19.13|19.35|19.35|19.13|19.13|0
1727792100000|2024-10-01 14:15:00|19.12|19.12|19.04|19.04|19.14|19.14|19|19|0
1727792400000|2024-10-01 14:20:00|19.08|19.08|19.03|19.03|19.09|19.09|19|19|0
1727792700000|2024-10-01 14:25:00|19.05|19.05|18.93|18.93|19.05|19.05|18.91|18.91|0
1727793000000|2024-10-01 14:30:00|18.91|18.91|18.8|18.8|18.91|18.91|18.77|18.77|0
1727793300000|2024-10-01 14:35:00|18.79|18.79|18.81|18.81|18.84|18.84|18.68|18.68|0
1727793600000|2024-10-01 14:40:00|18.79|18.79|18.79|18.79|18.84|18.84|18.76|18.76|0
1727793900000|2024-10-01 14:45:00|18.8|18.8|18.75|18.75|18.81|18.81|18.73|18.73|0
1727794200000|2024-10-01 14:50:00|18.74|18.74|18.75|18.75|18.76|18.76|18.69|18.69|0
1727794500000|2024-10-01 14:55:00|18.74|18.74|18.89|18.89|18.9|18.9|18.74|18.74|0
1727794800000|2024-10-01 15:00:00|18.88|18.88|18.83|18.83|18.93|18.93|18.83|18.83|0
1727795100000|2024-10-01 15:05:00|18.82|18.82|18.71|18.71|18.82|18.82|18.7|18.7|0
1727795400000|2024-10-01 15:10:00|18.72|18.72|18.73|18.73|18.74|18.74|18.69|18.69|0
1727795700000|2024-10-01 15:15:00|18.74|18.74|18.74|18.74|18.79|18.79|18.71|18.71|0
1727796000000|2024-10-01 15:20:00|18.75|18.75|18.76|18.76|18.81|18.81|18.75|18.75|0
1727796300000|2024-10-01 15:25:00|18.74|18.74|18.87|18.87|18.88|18.88|18.73|18.73|0
1727796600000|2024-10-01 15:30:00|18.86|18.86|18.97|18.97|18.99|18.99|18.86|18.86|0
1727796900000|2024-10-01 15:35:00|18.96|18.96|19.02|19.02|19.04|19.04|18.96|18.96|0
1727797200000|2024-10-01 15:40:00|19.03|19.03|19.04|19.04|19.08|19.08|19.01|19.01|0
1727797500000|2024-10-01 15:45:00|19.02|19.02|19.05|19.05|19.07|19.07|19|19|0
1727797800000|2024-10-01 15:50:00|19.06|19.06|19.05|19.05|19.07|19.07|19.04|19.04|0
1727798100000|2024-10-01 15:55:00|19.06|19.06|19|19|19.07|19.07|19|19|0
1727798400000|2024-10-01 16:00:00|18.99|18.99|19|19|19.03|19.03|18.97|18.97|0
1727798700000|2024-10-01 16:05:00|19.01|19.01|19|19|19.04|19.04|18.96|18.96|0
1727799000000|2024-10-01 16:10:00|18.99|18.99|19.03|19.03|19.04|19.04|18.99|18.99|0
1727799300000|2024-10-01 16:15:00|19.05|19.05|19.05|19.05|19.07|19.07|19.01|19.01|0
1727799600000|2024-10-01 16:20:00|19.03|19.03|19|19|19.05|19.05|19|19|0
1727799900000|2024-10-01 16:25:00|19.01|19.01|19.05|19.05|19.05|19.05|19|19|0
1727800200000|2024-10-01 16:30:00|19.03|19.03|19.02|19.02|19.04|19.04|18.94|18.94|0
1727800500000|2024-10-01 16:35:00|19|19|18.94|18.94|19.02|19.02|18.94|18.94|0
1727800800000|2024-10-01 16:40:00|18.92|18.92|18.89|18.89|18.93|18.93|18.88|18.88|0
1727801100000|2024-10-01 16:45:00|18.88|18.88|18.84|18.84|18.88|18.88|18.83|18.83|0
1727801400000|2024-10-01 16:50:00|18.85|18.85|18.89|18.89|18.92|18.92|18.85|18.85|0
1727801700000|2024-10-01 16:55:00|18.88|18.88|18.9|18.9|18.92|18.92|18.87|18.87|0
1727802000000|2024-10-01 17:00:00|18.89|18.89|18.82|18.82|18.89|18.89|18.82|18.82|0
1727802300000|2024-10-01 17:05:00|18.81|18.81|18.77|18.77|18.81|18.81|18.76|18.76|0
1727802600000|2024-10-01 17:10:00|18.76|18.76|18.73|18.73|18.77|18.77|18.73|18.73|0
1727802900000|2024-10-01 17:15:00|18.72|18.72|18.69|18.69|18.72|18.72|18.69|18.69|0
1727803200000|2024-10-01 17:20:00|18.7|18.7|18.68|18.68|18.7|18.7|18.66|18.66|0
1727803500000|2024-10-01 17:25:00|18.69|18.69|18.63|18.63|18.69|18.69|18.62|18.62|0
1727803800000|2024-10-01 17:30:00|18.64|18.64|18.75|18.75|18.77|18.77|18.64|18.64|0
1727804100000|2024-10-01 17:35:00|18.74|18.74|18.76|18.76|18.77|18.77|18.71|18.71|0
1727804400000|2024-10-01 17:40:00|18.77|18.77|18.8|18.8|18.8|18.8|18.73|18.73|0
1727804700000|2024-10-01 17:45:00|18.79|18.79|18.71|18.71|18.82|18.82|18.71|18.71|0
1727805000000|2024-10-01 17:50:00|18.72|18.72|18.69|18.69|18.72|18.72|18.68|18.68|0
1727805300000|2024-10-01 17:55:00|18.68|18.68|18.71|18.71|18.73|18.73|18.68|18.68|0
1727805600000|2024-10-01 18:00:00|18.72|18.72|18.73|18.73|18.74|18.74|18.69|18.69|0
1727805900000|2024-10-01 18:05:00|18.74|18.74|18.77|18.77|18.79|18.79|18.73|18.73|0
1727806200000|2024-10-01 18:10:00|18.76|18.76|18.76|18.76|18.79|18.79|18.74|18.74|0
1727806500000|2024-10-01 18:15:00|18.75|18.75|18.73|18.73|18.76|18.76|18.72|18.72|0
1727806800000|2024-10-01 18:20:00|18.72|18.72|18.78|18.78|18.79|18.79|18.72|18.72|0
1727807100000|2024-10-01 18:25:00|18.79|18.79|18.8|18.8|18.81|18.81|18.77|18.77|0
1727807400000|2024-10-01 18:30:00|18.79|18.79|18.8|18.8|18.81|18.81|18.77|18.77|0
1727807700000|2024-10-01 18:35:00|18.79|18.79|18.77|18.77|18.8|18.8|18.76|18.76|0
1727808000000|2024-10-01 18:40:00|18.78|18.78|18.74|18.74|18.78|18.78|18.73|18.73|0
1727808300000|2024-10-01 18:45:00|18.76|18.76|18.74|18.74|18.77|18.77|18.73|18.73|0
1727808600000|2024-10-01 18:50:00|18.75|18.75|18.73|18.73|18.77|18.77|18.71|18.71|0
1727808900000|2024-10-01 18:55:00|18.74|18.74|18.78|18.78|18.8|18.8|18.74|18.74|0
1727809200000|2024-10-01 19:00:00|18.77|18.77|18.79|18.79|18.8|18.8|18.75|18.75|0
1727809500000|2024-10-01 19:05:00|18.8|18.8|18.8|18.8|18.81|18.81|18.78|18.78|0
1727809800000|2024-10-01 19:10:00|18.81|18.81|18.79|18.79|18.81|18.81|18.78|18.78|0
1727810100000|2024-10-01 19:15:00|18.78|18.78|18.76|18.76|18.79|18.79|18.74|18.74|0
1727810400000|2024-10-01 19:20:00|18.77|18.77|18.81|18.81|18.81|18.81|18.76|18.76|0
1727810700000|2024-10-01 19:25:00|18.8|18.8|18.83|18.83|18.84|18.84|18.8|18.8|0
1727811000000|2024-10-01 19:30:00|18.82|18.82|18.8|18.8|18.83|18.83|18.8|18.8|0
1727811300000|2024-10-01 19:35:00|18.79|18.79|18.78|18.78|18.81|18.81|18.74|18.74|0
1727811600000|2024-10-01 19:40:00|18.79|18.79|18.74|18.74|18.8|18.8|18.73|18.73|0
1727811900000|2024-10-01 19:45:00|18.75|18.75|18.72|18.72|18.75|18.75|18.72|18.72|0
1727812200000|2024-10-01 19:50:00|18.73|18.73|18.71|18.71|18.73|18.73|18.71|18.71|0
1727812500000|2024-10-01 19:55:00|18.72|18.72|18.65|18.65|18.73|18.73|18.65|18.65|0
1727812800000|2024-10-01 20:00:00|18.66|18.66|18.66|18.66|18.66|18.66|18.66|18.66|0
1727813100000|2024-10-01 20:05:00|18.67|18.67|18.67|18.67|18.67|18.67|18.67|18.67|0
1727813400000|2024-10-01 20:10:00|18.68|18.68|18.74|18.74|18.74|18.74|18.67|18.67|0
1727813700000|2024-10-01 20:15:00|18.71|18.71|18.7|18.7|18.74|18.74|18.7|18.7|0
1727814000000|2024-10-01 20:20:00|18.69|18.69|18.64|18.64|18.69|18.69|18.64|18.64|0
1727814300000|2024-10-01 20:25:00|18.63|18.63|18.63|18.63|18.63|18.63|18.63|18.63|0
1727814600000|2024-10-01 20:30:00|18.64|18.64|18.62|18.62|18.64|18.64|18.62|18.62|0
1727814900000|2024-10-01 20:35:00|18.61|18.61|18.59|18.59|18.63|18.63|18.59|18.59|0
1727815200000|2024-10-01 20:40:00|18.54|18.54|18.55|18.55|18.59|18.59|18.54|18.54|0
1727815500000|2024-10-01 20:45:00|18.57|18.57|18.48|18.48|18.57|18.57|18.48|18.48|0
1727815800000|2024-10-01 20:50:00|18.49|18.49|18.49|18.49|18.49|18.49|18.48|18.48|0
1727816100000|2024-10-01 20:55:00|18.48|18.48|18.55|18.55|18.55|18.55|18.48|18.48|0
1727816700000|2024-10-01 21:05:00|18.54|18.54|18.54|18.54|18.56|18.56|18.54|18.54|0
1727817000000|2024-10-01 21:10:00|18.55|18.55|18.55|18.55|18.55|18.55|18.55|18.55|0
1727817300000|2024-10-01 21:15:00|18.57|18.57|18.61|18.61|18.62|18.62|18.57|18.57|0
1727817600000|2024-10-01 21:20:00|18.62|18.62|18.55|18.55|18.62|18.62|18.55|18.55|0
1727817900000|2024-10-01 21:25:00|18.56|18.56|18.54|18.54|18.56|18.56|18.54|18.54|0
1727818200000|2024-10-01 21:30:00|18.61|18.61|18.61|18.61|18.61|18.61|18.61|18.61|0
1727818500000|2024-10-01 21:35:00|18.56|18.56|18.59|18.59|18.59|18.59|18.56|18.56|0
1727818800000|2024-10-01 21:40:00|18.58|18.58|18.58|18.58|18.58|18.58|18.56|18.56|0
1727819100000|2024-10-01 21:45:00|18.59|18.59|18.59|18.59|18.59|18.59|18.59|18.59|0
1727819400000|2024-10-01 21:50:00|18.57|18.57|18.69|18.69|18.69|18.69|18.57|18.57|0
1727820000000|2024-10-01 22:00:00|18.66|18.66|18.65|18.65|18.66|18.66|18.65|18.65|0
1727820300000|2024-10-01 22:05:00|18.64|18.64|18.64|18.64|18.64|18.64|18.64|18.64|0
1727820600000|2024-10-01 22:10:00|18.62|18.62|18.61|18.61|18.62|18.62|18.61|18.61|0
1727820900000|2024-10-01 22:15:00|18.6|18.6|18.61|18.61|18.61|18.61|18.6|18.6|0
1727821200000|2024-10-01 22:20:00|18.62|18.62|18.64|18.64|18.64|18.64|18.59|18.59|0
1727821500000|2024-10-01 22:25:00|18.6|18.6|18.64|18.64|18.64|18.64|18.59|18.59|0
1727821800000|2024-10-01 22:30:00|18.56|18.56|18.56|18.56|18.56|18.56|18.56|18.56|0
1727822100000|2024-10-01 22:35:00|18.55|18.55|18.59|18.59|18.59|18.59|18.55|18.55|0
1727822400000|2024-10-01 22:40:00|18.65|18.65|18.65|18.65|18.65|18.65|18.65|18.65|0
1727822700000|2024-10-01 22:45:00|18.64|18.64|18.62|18.62|18.64|18.64|18.62|18.62|0
1727823000000|2024-10-01 22:50:00|18.63|18.63|18.62|18.62|18.63|18.63|18.62|18.62|0
1727823300000|2024-10-01 22:55:00|18.61|18.61|18.61|18.61|18.61|18.61|18.57|18.57|0
1727823600000|2024-10-01 23:00:00|18.59|18.59|18.56|18.56|18.59|18.59|18.56|18.56|0
1727823900000|2024-10-01 23:05:00|18.55|18.55|18.56|18.56|18.56|18.56|18.54|18.54|0
1727824200000|2024-10-01 23:10:00|18.55|18.55|18.54|18.54|18.55|18.55|18.54|18.54|0
1727824500000|2024-10-01 23:15:00|18.56|18.56|18.54|18.54|18.57|18.57|18.54|18.54|0
1727824800000|2024-10-01 23:20:00|18.55|18.55|18.56|18.56|18.56|18.56|18.55|18.55|0
1727825100000|2024-10-01 23:25:00|18.54|18.54|18.54|18.54|18.54|18.54|18.53|18.53|0
1727825400000|2024-10-01 23:30:00|18.53|18.53|18.53|18.53|18.54|18.54|18.53|18.53|0
1727825700000|2024-10-01 23:35:00|18.54|18.54|18.53|18.53|18.54|18.54|18.53|18.53|0
1727826000000|2024-10-01 23:40:00|18.54|18.54|18.54|18.54|18.54|18.54|18.53|18.53|0
1727826300000|2024-10-01 23:45:00|18.53|18.53|18.53|18.53|18.53|18.53|18.52|18.52|0
1727826600000|2024-10-01 23:50:00|18.54|18.54|18.54|18.54|18.54|18.54|18.54|18.54|0
1727826900000|2024-10-01 23:55:00|18.52|18.52|18.52|18.52|18.52|18.52|18.52|18.52|0
1727856000000|2024-10-02 08:00:00|18.6|18.6|18.63|18.63|18.63|18.63|18.59|18.59|0
1727856300000|2024-10-02 08:05:00|18.64|18.64|18.64|18.64|18.64|18.64|18.64|18.64|0
1727856600000|2024-10-02 08:10:00|18.63|18.63|18.63|18.63|18.63|18.63|18.63|18.63|0
1727856900000|2024-10-02 08:15:00|18.64|18.64|18.64|18.64|18.64|18.64|18.64|18.64|0
1727857200000|2024-10-02 08:20:00|18.59|18.59|18.59|18.59|18.59|18.59|18.59|18.59|0
1727857500000|2024-10-02 08:25:00|18.57|18.57|18.6|18.6|18.6|18.6|18.57|18.57|0
1727857800000|2024-10-02 08:30:00|18.56|18.56|18.62|18.62|18.62|18.62|18.56|18.56|0
1727858100000|2024-10-02 08:35:00|18.64|18.64|18.6|18.6|18.64|18.64|18.6|18.6|0
1727858400000|2024-10-02 08:40:00|18.64|18.64|18.59|18.59|18.64|18.64|18.59|18.59|0
1727858700000|2024-10-02 08:45:00|18.64|18.64|18.64|18.64|18.64|18.64|18.64|18.64|0
1727859000000|2024-10-02 08:50:00|18.59|18.59|18.58|18.58|18.59|18.59|18.58|18.58|0
1727859900000|2024-10-02 09:05:00|18.59|18.59|18.59|18.59|18.59|18.59|18.59|18.59|0
1727860200000|2024-10-02 09:10:00|18.58|18.58|18.58|18.58|18.58|18.58|18.58|18.58|0
1727860500000|2024-10-02 09:15:00|18.62|18.62|18.63|18.63|18.63|18.63|18.62|18.62|0
1727860800000|2024-10-02 09:20:00|18.64|18.64|18.64|18.64|18.64|18.64|18.64|18.64|0
1727861100000|2024-10-02 09:25:00|18.62|18.62|18.59|18.59|18.62|18.62|18.59|18.59|0
1727861400000|2024-10-02 09:30:00|18.62|18.62|18.62|18.62|18.62|18.62|18.62|18.62|0
1727862600000|2024-10-02 09:50:00|18.57|18.57|18.59|18.59|18.59|18.59|18.57|18.57|0
1727862900000|2024-10-02 09:55:00|18.57|18.57|18.57|18.57|18.57|18.57|18.57|18.57|0
1727863200000|2024-10-02 10:00:00|18.59|18.59|18.58|18.58|18.59|18.59|18.58|18.58|0
1727863500000|2024-10-02 10:05:00|18.61|18.61|18.56|18.56|18.61|18.61|18.56|18.56|0
1727863800000|2024-10-02 10:10:00|18.57|18.57|18.59|18.59|18.59|18.59|18.57|18.57|0
1727864100000|2024-10-02 10:15:00|18.56|18.56|18.56|18.56|18.56|18.56|18.56|18.56|0
1727864400000|2024-10-02 10:20:00|18.58|18.58|18.58|18.58|18.59|18.59|18.58|18.58|0
1727864700000|2024-10-02 10:25:00|18.57|18.57|18.57|18.57|18.57|18.57|18.57|18.57|0
1727865000000|2024-10-02 10:30:00|18.55|18.55|18.55|18.55|18.55|18.55|18.55|18.55|0
1727865300000|2024-10-02 10:35:00|18.57|18.57|18.57|18.57|18.57|18.57|18.57|18.57|0
1727865600000|2024-10-02 10:40:00|18.58|18.58|18.59|18.59|18.59|18.59|18.58|18.58|0
1727865900000|2024-10-02 10:45:00|18.57|18.57|18.55|18.55|18.57|18.57|18.55|18.55|0
1727866200000|2024-10-02 10:50:00|18.56|18.56|18.54|18.54|18.57|18.57|18.54|18.54|0
1727866500000|2024-10-02 10:55:00|18.53|18.53|18.57|18.57|18.57|18.57|18.53|18.53|0
1727866800000|2024-10-02 11:00:00|18.54|18.54|18.55|18.55|18.57|18.57|18.52|18.52|0
1727867100000|2024-10-02 11:05:00|18.53|18.53|18.52|18.52|18.53|18.53|18.52|18.52|0
1727867400000|2024-10-02 11:10:00|18.53|18.53|18.49|18.49|18.53|18.53|18.49|18.49|0
1727867700000|2024-10-02 11:15:00|18.53|18.53|18.5|18.5|18.53|18.53|18.5|18.5|0
1727868000000|2024-10-02 11:20:00|18.49|18.49|18.49|18.49|18.49|18.49|18.49|18.49|0
1727868300000|2024-10-02 11:25:00|18.5|18.5|18.52|18.52|18.52|18.52|18.49|18.49|0
1727868600000|2024-10-02 11:30:00|18.49|18.49|18.52|18.52|18.52|18.52|18.49|18.49|0
1727868900000|2024-10-02 11:35:00|18.51|18.51|18.51|18.51|18.51|18.51|18.51|18.51|0
1727869200000|2024-10-02 11:40:00|18.5|18.5|18.54|18.54|18.54|18.54|18.5|18.5|0
1727869800000|2024-10-02 11:50:00|18.55|18.55|18.53|18.53|18.55|18.55|18.53|18.53|0
1727870100000|2024-10-02 11:55:00|18.54|18.54|18.56|18.56|18.56|18.56|18.54|18.54|0
1727870400000|2024-10-02 12:00:00|18.54|18.54|18.54|18.54|18.65|18.65|18.54|18.54|0
1727870700000|2024-10-02 12:05:00|18.53|18.53|18.53|18.53|18.53|18.53|18.53|18.53|0
1727871000000|2024-10-02 12:10:00|18.54|18.54|18.54|18.54|18.54|18.54|18.54|18.54|0
1727871600000|2024-10-02 12:20:00|18.55|18.55|18.56|18.56|18.56|18.56|18.55|18.55|0
1727871900000|2024-10-02 12:25:00|18.55|18.55|18.58|18.58|18.58|18.58|18.55|18.55|0
1727872200000|2024-10-02 12:30:00|18.56|18.56|18.56|18.56|18.56|18.56|18.56|18.56|0
1727872500000|2024-10-02 12:35:00|18.59|18.59|18.57|18.57|18.59|18.59|18.57|18.57|0
1727872800000|2024-10-02 12:40:00|18.58|18.58|18.58|18.58|18.59|18.59|18.58|18.58|0
1727873100000|2024-10-02 12:45:00|18.59|18.59|18.56|18.56|18.59|18.59|18.56|18.56|0
1727873400000|2024-10-02 12:50:00|18.57|18.57|18.55|18.55|18.57|18.57|18.55|18.55|0
1727873700000|2024-10-02 12:55:00|18.56|18.56|18.55|18.55|18.56|18.56|18.55|18.55|0
1727875200000|2024-10-02 13:20:00|18.54|18.54|18.54|18.54|18.54|18.54|18.54|18.54|0
1727875500000|2024-10-02 13:25:00|18.58|18.58|18.75|18.75|18.78|18.78|18.58|18.58|0
1727875800000|2024-10-02 13:30:00|18.71|18.71|18.96|18.96|19|19|18.71|18.71|0
1727876100000|2024-10-02 13:35:00|18.94|18.94|19.01|19.01|19.1|19.1|18.94|18.94|0
1727876400000|2024-10-02 13:40:00|19.02|19.02|19.01|19.01|19.07|19.07|19|19|0
1727876700000|2024-10-02 13:45:00|19.03|19.03|19.11|19.11|19.18|19.18|19|19|0
1727877000000|2024-10-02 13:50:00|19.12|19.12|19.19|19.19|19.27|19.27|19.1|19.1|0
1727877300000|2024-10-02 13:55:00|19.18|19.18|19.11|19.11|19.19|19.19|19.09|19.09|0
1727877600000|2024-10-02 14:00:00|19.1|19.1|19.17|19.17|19.26|19.26|19.07|19.07|0
1727877900000|2024-10-02 14:05:00|19.16|19.16|19.27|19.27|19.28|19.28|19.13|19.13|0
1727878200000|2024-10-02 14:10:00|19.28|19.28|19.22|19.22|19.36|19.36|19.21|19.21|0
1727878500000|2024-10-02 14:15:00|19.23|19.23|19.25|19.25|19.27|19.27|19.17|19.17|0
1727878800000|2024-10-02 14:20:00|19.26|19.26|19.17|19.17|19.29|19.29|19.16|19.16|0
1727879100000|2024-10-02 14:25:00|19.16|19.16|19.17|19.17|19.27|19.27|19.15|19.15|0
1727879400000|2024-10-02 14:30:00|19.16|19.16|19.2|19.2|19.21|19.21|19.06|19.06|0
1727879700000|2024-10-02 14:35:00|19.17|19.17|19.12|19.12|19.23|19.23|19.09|19.09|0
1727880000000|2024-10-02 14:40:00|19.1|19.1|19.12|19.12|19.18|19.18|19.09|19.09|0
1727880300000|2024-10-02 14:45:00|19.11|19.11|19.22|19.22|19.25|19.25|19.11|19.11|0
1727880600000|2024-10-02 14:50:00|19.23|19.23|19.07|19.07|19.23|19.23|19.07|19.07|0
1727880900000|2024-10-02 14:55:00|19.06|19.06|19.01|19.01|19.09|19.09|19.01|19.01|0
1727881200000|2024-10-02 15:00:00|19.02|19.02|19.09|19.09|19.1|19.1|19.01|19.01|0
1727881500000|2024-10-02 15:05:00|19.1|19.1|19.04|19.04|19.13|19.13|19.03|19.03|0
1727881800000|2024-10-02 15:10:00|19.05|19.05|19.07|19.07|19.07|19.07|19.02|19.02|0
1727882100000|2024-10-02 15:15:00|19.08|19.08|19.07|19.07|19.08|19.08|19.03|19.03|0
1727882400000|2024-10-02 15:20:00|19.06|19.06|19.07|19.07|19.07|19.07|19.03|19.03|0
1727882700000|2024-10-02 15:25:00|19.06|19.06|19.02|19.02|19.06|19.06|19|19|0
1727883000000|2024-10-02 15:30:00|19.01|19.01|19|19|19.03|19.03|18.98|18.98|0
1727883300000|2024-10-02 15:35:00|19.01|19.01|19|19|19.03|19.03|18.99|18.99|0
1727883600000|2024-10-02 15:40:00|19.01|19.01|19.01|19.01|19.01|19.01|18.97|18.97|0
1727883900000|2024-10-02 15:45:00|19.02|19.02|19.07|19.07|19.07|19.07|19|19|0
1727884200000|2024-10-02 15:50:00|19.08|19.08|19.08|19.08|19.1|19.1|19.05|19.05|0
1727884500000|2024-10-02 15:55:00|19.07|19.07|19.09|19.09|19.1|19.1|19.04|19.04|0
1727884800000|2024-10-02 16:00:00|19.08|19.08|19.13|19.13|19.14|19.14|19.08|19.08|0
1727885100000|2024-10-02 16:05:00|19.14|19.14|19.07|19.07|19.14|19.14|19.07|19.07|0
1727885400000|2024-10-02 16:10:00|19.08|19.08|19.08|19.08|19.1|19.1|19.03|19.03|0
1727885700000|2024-10-02 16:15:00|19.09|19.09|19.05|19.05|19.09|19.09|19.03|19.03|0
1727886000000|2024-10-02 16:20:00|19.03|19.03|19.07|19.07|19.09|19.09|19.02|19.02|0
1727886300000|2024-10-02 16:25:00|19.09|19.09|19.05|19.05|19.11|19.11|19.05|19.05|0
1727886600000|2024-10-02 16:30:00|19.04|19.04|19.09|19.09|19.1|19.1|19.04|19.04|0
1727886900000|2024-10-02 16:35:00|19.1|19.1|19.08|19.08|19.12|19.12|19.07|19.07|0
1727887200000|2024-10-02 16:40:00|19.09|19.09|19.03|19.03|19.09|19.09|19.02|19.02|0
1727887500000|2024-10-02 16:45:00|19.02|19.02|19.01|19.01|19.04|19.04|19|19|0
1727887800000|2024-10-02 16:50:00|19.02|19.02|19.03|19.03|19.04|19.04|19.01|19.01|0
1727888100000|2024-10-02 16:55:00|19.02|19.02|18.98|18.98|19.03|19.03|18.97|18.97|0
1727888400000|2024-10-02 17:00:00|18.99|18.99|19|19|19.02|19.02|18.99|18.99|0
1727888700000|2024-10-02 17:05:00|18.98|18.98|18.98|18.98|19.02|19.02|18.98|18.98|0
1727889000000|2024-10-02 17:10:00|18.99|18.99|19|19|19.02|19.02|18.97|18.97|0
1727889300000|2024-10-02 17:15:00|19.01|19.01|19|19|19.01|19.01|18.98|18.98|0
1727889600000|2024-10-02 17:20:00|19.01|19.01|19|19|19.01|19.01|19|19|0
1727889900000|2024-10-02 17:25:00|19.01|19.01|19.02|19.02|19.04|19.04|19|19|0
1727890200000|2024-10-02 17:30:00|19.01|19.01|18.96|18.96|19.02|19.02|18.96|18.96|0
1727890500000|2024-10-02 17:35:00|18.95|18.95|18.98|18.98|19|19|18.93|18.93|0
1727890800000|2024-10-02 17:40:00|19|19|19.02|19.02|19.02|19.02|18.98|18.98|0
1727891100000|2024-10-02 17:45:00|19.01|19.01|19.03|19.03|19.04|19.04|18.99|18.99|0
1727891400000|2024-10-02 17:50:00|19.04|19.04|18.99|18.99|19.04|19.04|18.98|18.98|0
1727891700000|2024-10-02 17:55:00|18.98|18.98|19|19|19.01|19.01|18.97|18.97|0
1727892000000|2024-10-02 18:00:00|18.99|18.99|19|19|19.02|19.02|18.99|18.99|0
1727892300000|2024-10-02 18:05:00|18.99|18.99|18.99|18.99|18.99|18.99|18.98|18.98|0
1727892600000|2024-10-02 18:10:00|18.98|18.98|18.93|18.93|18.99|18.99|18.93|18.93|0
1727892900000|2024-10-02 18:15:00|18.94|18.94|18.95|18.95|18.96|18.96|18.92|18.92|0
1727893200000|2024-10-02 18:20:00|18.94|18.94|18.98|18.98|18.98|18.98|18.94|18.94|0
1727893500000|2024-10-02 18:25:00|18.97|18.97|18.95|18.95|18.98|18.98|18.92|18.92|0
1727893800000|2024-10-02 18:30:00|18.96|18.96|19.01|19.01|19.01|19.01|18.93|18.93|0
1727894100000|2024-10-02 18:35:00|19|19|19|19|19.01|19.01|18.99|18.99|0
1727894400000|2024-10-02 18:40:00|19.01|19.01|19.05|19.05|19.05|19.05|19|19|0
1727894700000|2024-10-02 18:45:00|19.04|19.04|19.01|19.01|19.04|19.04|19|19|0
1727895000000|2024-10-02 18:50:00|19|19|19.01|19.01|19.02|19.02|19|19|0
1727895300000|2024-10-02 18:55:00|19.02|19.02|19|19|19.04|19.04|19|19|0
1727895600000|2024-10-02 19:00:00|18.99|18.99|18.97|18.97|19|19|18.95|18.95|0
1727895900000|2024-10-02 19:05:00|18.96|18.96|18.94|18.94|18.97|18.97|18.93|18.93|0
1727896200000|2024-10-02 19:10:00|18.95|18.95|18.95|18.95|18.97|18.97|18.94|18.94|0
1727896500000|2024-10-02 19:15:00|18.96|18.96|18.92|18.92|18.96|18.96|18.92|18.92|0
1727896800000|2024-10-02 19:20:00|18.93|18.93|18.91|18.91|18.95|18.95|18.9|18.9|0
1727897100000|2024-10-02 19:25:00|18.9|18.9|18.89|18.89|18.91|18.91|18.89|18.89|0
1727897400000|2024-10-02 19:30:00|18.91|18.91|18.89|18.89|18.92|18.92|18.87|18.87|0
1727897700000|2024-10-02 19:35:00|18.88|18.88|18.88|18.88|18.88|18.88|18.86|18.86|0
1727898000000|2024-10-02 19:40:00|18.87|18.87|18.88|18.88|18.89|18.89|18.87|18.87|0
1727898300000|2024-10-02 19:45:00|18.89|18.89|18.92|18.92|18.95|18.95|18.88|18.88|0
1727898600000|2024-10-02 19:50:00|18.91|18.91|18.92|18.92|18.94|18.94|18.9|18.9|0
1727898900000|2024-10-02 19:55:00|18.93|18.93|18.89|18.89|18.94|18.94|18.89|18.89|0
1727899200000|2024-10-02 20:00:00|18.93|18.93|18.92|18.92|18.93|18.93|18.92|18.92|0
1727899500000|2024-10-02 20:05:00|18.94|18.94|18.92|18.92|18.94|18.94|18.92|18.92|0
1727899800000|2024-10-02 20:10:00|18.93|18.93|18.93|18.93|18.93|18.93|18.93|18.93|0
1727900100000|2024-10-02 20:15:00|18.94|18.94|18.94|18.94|18.94|18.94|18.93|18.93|0
1727900400000|2024-10-02 20:20:00|18.92|18.92|18.92|18.92|18.92|18.92|18.92|18.92|0
1727900700000|2024-10-02 20:25:00|18.93|18.93|18.92|18.92|18.93|18.93|18.92|18.92|0
1727901000000|2024-10-02 20:30:00|18.93|18.93|18.93|18.93|18.93|18.93|18.93|18.93|0
1727901900000|2024-10-02 20:45:00|18.94|18.94|18.96|18.96|18.96|18.96|18.94|18.94|0
1727902200000|2024-10-02 20:50:00|18.97|18.97|18.98|18.98|19|19|18.97|18.97|0
1727902500000|2024-10-02 20:55:00|19|19|19|19|19|19|19|19|0
1727903400000|2024-10-02 21:10:00|18.99|18.99|18.99|18.99|18.99|18.99|18.99|18.99|0
1727903700000|2024-10-02 21:15:00|19.01|19.01|19.01|19.01|19.01|19.01|19.01|19.01|0
1727904000000|2024-10-02 21:20:00|18.98|18.98|18.98|18.98|18.98|18.98|18.98|18.98|0
1727904900000|2024-10-02 21:35:00|18.97|18.97|18.97|18.97|18.97|18.97|18.97|18.97|0
1727907000000|2024-10-02 22:10:00|18.99|18.99|18.96|18.96|18.99|18.99|18.96|18.96|0
1727907300000|2024-10-02 22:15:00|18.91|18.91|18.91|18.91|18.91|18.91|18.91|18.91|0
1727907600000|2024-10-02 22:20:00|18.92|18.92|18.92|18.92|18.92|18.92|18.92|18.92|0
1727907900000|2024-10-02 22:25:00|18.91|18.91|18.91|18.91|18.91|18.91|18.91|18.91|0
1727909400000|2024-10-02 22:50:00|18.92|18.92|18.92|18.92|18.92|18.92|18.92|18.92|0
1727909700000|2024-10-02 22:55:00|18.93|18.93|18.93|18.93|18.93|18.93|18.93|18.93|0
1727910600000|2024-10-02 23:10:00|18.95|18.95|18.95|18.95|18.95|18.95|18.95|18.95|0
1727910900000|2024-10-02 23:15:00|18.96|18.96|18.94|18.94|18.96|18.96|18.94|18.94|0
1727911200000|2024-10-02 23:20:00|18.96|18.96|18.96|18.96|18.96|18.96|18.96|18.96|0
1727911500000|2024-10-02 23:25:00|18.92|18.92|19.01|19.01|19.01|19.01|18.92|18.92|0
1727911800000|2024-10-02 23:30:00|18.93|18.93|18.94|18.94|18.94|18.94|18.93|18.93|0
1727912100000|2024-10-02 23:35:00|18.96|18.96|18.96|18.96|18.96|18.96|18.96|18.96|0
1727913000000|2024-10-02 23:50:00|18.94|18.94|18.94|18.94|18.96|18.96|18.94|18.94|0
1727913300000|2024-10-02 23:55:00|18.93|18.93|18.93|18.93|18.93|18.93|18.93|18.93|0
1727942400000|2024-10-03 08:00:00|18.97|18.97|18.97|18.97|19.03|19.03|18.93|18.93|0
1727942700000|2024-10-03 08:05:00|18.98|18.98|18.98|18.98|18.98|18.98|18.98|18.98|0
1727943000000|2024-10-03 08:10:00|18.9|18.9|18.89|18.89|18.9|18.9|18.89|18.89|0
1727943300000|2024-10-03 08:15:00|18.91|18.91|18.9|18.9|18.91|18.91|18.87|18.87|0
1727943600000|2024-10-03 08:20:00|18.89|18.89|18.89|18.89|18.89|18.89|18.89|18.89|0
1727943900000|2024-10-03 08:25:00|18.87|18.87|18.89|18.89|18.89|18.89|18.86|18.86|0
1727944200000|2024-10-03 08:30:00|18.86|18.86|18.82|18.82|18.86|18.86|18.82|18.82|0
1727944500000|2024-10-03 08:35:00|18.87|18.87|18.87|18.87|18.87|18.87|18.87|18.87|0
1727945100000|2024-10-03 08:45:00|18.89|18.89|18.89|18.89|18.89|18.89|18.89|18.89|0
1727945400000|2024-10-03 08:50:00|18.84|18.84|18.86|18.86|18.86|18.86|18.81|18.81|0
1727946600000|2024-10-03 09:10:00|18.87|18.87|18.87|18.87|18.87|18.87|18.87|18.87|0
1727946900000|2024-10-03 09:15:00|18.84|18.84|18.88|18.88|18.88|18.88|18.84|18.84|0
1727947500000|2024-10-03 09:25:00|18.84|18.84|18.84|18.84|18.84|18.84|18.84|18.84|0
1727947800000|2024-10-03 09:30:00|18.83|18.83|18.87|18.87|18.88|18.88|18.83|18.83|0
1727948700000|2024-10-03 09:45:00|18.84|18.84|18.84|18.84|18.84|18.84|18.84|18.84|0
1727949300000|2024-10-03 09:55:00|18.86|18.86|18.84|18.84|18.86|18.86|18.84|18.84|0
1727950200000|2024-10-03 10:10:00|18.86|18.86|18.86|18.86|18.86|18.86|18.86|18.86|0
1727952000000|2024-10-03 10:40:00|18.87|18.87|18.89|18.89|18.89|18.89|18.87|18.87|0
1727952300000|2024-10-03 10:45:00|18.88|18.88|18.88|18.88|18.88|18.88|18.87|18.87|0
1727952600000|2024-10-03 10:50:00|18.89|18.89|18.89|18.89|18.89|18.89|18.89|18.89|0
1727952900000|2024-10-03 10:55:00|18.88|18.88|18.88|18.88|18.88|18.88|18.88|18.88|0
1727953200000|2024-10-03 11:00:00|18.89|18.89|18.89|18.89|18.89|18.89|18.85|18.85|0
1727953800000|2024-10-03 11:10:00|18.87|18.87|18.87|18.87|18.87|18.87|18.87|18.87|0
1727954100000|2024-10-03 11:15:00|18.89|18.89|18.89|18.89|18.89|18.89|18.89|18.89|0
1727955900000|2024-10-03 11:45:00|18.92|18.92|18.96|18.96|18.96|18.96|18.92|18.92|0
1727956800000|2024-10-03 12:00:00|18.91|18.91|18.91|18.91|18.91|18.91|18.91|18.91|0
1727957100000|2024-10-03 12:05:00|18.89|18.89|18.89|18.89|18.92|18.92|18.89|18.89|0
1727958000000|2024-10-03 12:20:00|18.87|18.87|18.91|18.91|18.91|18.91|18.86|18.86|0
1727958600000|2024-10-03 12:30:00|18.86|18.86|18.86|18.86|18.86|18.86|18.86|18.86|0
1727959200000|2024-10-03 12:40:00|18.84|18.84|18.87|18.87|18.87|18.87|18.84|18.84|0
1727959500000|2024-10-03 12:45:00|18.89|18.89|18.89|18.89|18.89|18.89|18.89|18.89|0
1727959800000|2024-10-03 12:50:00|18.87|18.87|18.86|18.86|18.87|18.87|18.86|18.86|0
1727960100000|2024-10-03 12:55:00|18.88|18.88|18.87|18.87|18.89|18.89|18.87|18.87|0
1727960400000|2024-10-03 13:00:00|18.88|18.88|18.87|18.87|18.88|18.88|18.87|18.87|0
1727961000000|2024-10-03 13:10:00|18.86|18.86|18.86|18.86|18.86|18.86|18.86|18.86|0
1727961300000|2024-10-03 13:15:00|18.87|18.87|18.86|18.86|18.87|18.87|18.83|18.83|0
1727961600000|2024-10-03 13:20:00|18.85|18.85|18.84|18.84|18.85|18.85|18.84|18.84|0
1727961900000|2024-10-03 13:25:00|18.87|18.87|18.77|18.77|18.88|18.88|18.76|18.76|0
1727962200000|2024-10-03 13:30:00|18.79|18.79|18.72|18.72|18.85|18.85|18.66|18.66|0
1727962500000|2024-10-03 13:35:00|18.71|18.71|18.82|18.82|18.89|18.89|18.71|18.71|0
1727962800000|2024-10-03 13:40:00|18.83|18.83|18.83|18.83|18.86|18.86|18.78|18.78|0
1727963100000|2024-10-03 13:45:00|18.82|18.82|18.83|18.83|18.88|18.88|18.77|18.77|0
1727963400000|2024-10-03 13:50:00|18.82|18.82|18.71|18.71|18.83|18.83|18.7|18.7|0
1727963700000|2024-10-03 13:55:00|18.72|18.72|18.72|18.72|18.76|18.76|18.69|18.69|0
1727964000000|2024-10-03 14:00:00|18.74|18.74|18.84|18.84|18.88|18.88|18.73|18.73|0
1727964300000|2024-10-03 14:05:00|18.85|18.85|18.93|18.93|18.96|18.96|18.85|18.85|0
1727964600000|2024-10-03 14:10:00|18.94|18.94|18.75|18.75|18.97|18.97|18.74|18.74|0
1727964900000|2024-10-03 14:15:00|18.76|18.76|18.74|18.74|18.83|18.83|18.74|18.74|0
1727965200000|2024-10-03 14:20:00|18.73|18.73|18.6|18.6|18.74|18.74|18.52|18.52|0
1727965500000|2024-10-03 14:25:00|18.59|18.59|18.57|18.57|18.62|18.62|18.54|18.54|0
1727965800000|2024-10-03 14:30:00|18.56|18.56|18.65|18.65|18.67|18.67|18.54|18.54|0
1727966100000|2024-10-03 14:35:00|18.64|18.64|18.69|18.69|18.69|18.69|18.63|18.63|0
1727966400000|2024-10-03 14:40:00|18.68|18.68|18.68|18.68|18.7|18.7|18.57|18.57|0
1727966700000|2024-10-03 14:45:00|18.67|18.67|18.69|18.69|18.73|18.73|18.63|18.63|0
1727967000000|2024-10-03 14:50:00|18.7|18.7|18.69|18.69|18.74|18.74|18.68|18.68|0
1727967300000|2024-10-03 14:55:00|18.68|18.68|18.59|18.59|18.68|18.68|18.59|18.59|0
1727967600000|2024-10-03 15:00:00|18.6|18.6|18.55|18.55|18.63|18.63|18.54|18.54|0
1727967900000|2024-10-03 15:05:00|18.56|18.56|18.48|18.48|18.57|18.57|18.46|18.46|0
1727968200000|2024-10-03 15:10:00|18.46|18.46|18.47|18.47|18.49|18.49|18.43|18.43|0
1727968500000|2024-10-03 15:15:00|18.44|18.44|18.52|18.52|18.55|18.55|18.44|18.44|0
1727968800000|2024-10-03 15:20:00|18.51|18.51|18.58|18.58|18.59|18.59|18.51|18.51|0
1727969100000|2024-10-03 15:25:00|18.57|18.57|18.58|18.58|18.58|18.58|18.53|18.53|0
1727969400000|2024-10-03 15:30:00|18.57|18.57|18.56|18.56|18.6|18.6|18.56|18.56|0
1727969700000|2024-10-03 15:35:00|18.55|18.55|18.51|18.51|18.55|18.55|18.51|18.51|0
1727970000000|2024-10-03 15:40:00|18.52|18.52|18.55|18.55|18.56|18.56|18.52|18.52|0
1727970300000|2024-10-03 15:45:00|18.56|18.56|18.63|18.63|18.64|18.64|18.56|18.56|0
1727970600000|2024-10-03 15:50:00|18.64|18.64|18.65|18.65|18.69|18.69|18.64|18.64|0
1727970900000|2024-10-03 15:55:00|18.66|18.66|18.66|18.66|18.68|18.68|18.64|18.64|0
1727971200000|2024-10-03 16:00:00|18.65|18.65|18.62|18.62|18.66|18.66|18.61|18.61|0
1727971500000|2024-10-03 16:05:00|18.61|18.61|18.64|18.64|18.64|18.64|18.61|18.61|0
1727971800000|2024-10-03 16:10:00|18.63|18.63|18.62|18.62|18.63|18.63|18.61|18.61|0
1727972100000|2024-10-03 16:15:00|18.6|18.6|18.59|18.59|18.6|18.6|18.58|18.58|0
1727972400000|2024-10-03 16:20:00|18.6|18.6|18.6|18.6|18.61|18.61|18.59|18.59|0
1727972700000|2024-10-03 16:25:00|18.61|18.61|18.58|18.58|18.61|18.61|18.58|18.58|0
1727973000000|2024-10-03 16:30:00|18.59|18.59|18.58|18.58|18.59|18.59|18.57|18.57|0
1727973300000|2024-10-03 16:35:00|18.59|18.59|18.63|18.63|18.66|18.66|18.58|18.58|0
1727973600000|2024-10-03 16:40:00|18.62|18.62|18.59|18.59|18.63|18.63|18.58|18.58|0
1727973900000|2024-10-03 16:45:00|18.58|18.58|18.55|18.55|18.59|18.59|18.54|18.54|0
1727974200000|2024-10-03 16:50:00|18.54|18.54|18.51|18.51|18.55|18.55|18.5|18.5|0
1727974500000|2024-10-03 16:55:00|18.5|18.5|18.5|18.5|18.54|18.54|18.5|18.5|0
1727974800000|2024-10-03 17:00:00|18.49|18.49|18.49|18.49|18.5|18.5|18.47|18.47|0
1727975100000|2024-10-03 17:05:00|18.5|18.5|18.57|18.57|18.57|18.57|18.49|18.49|0
1727975400000|2024-10-03 17:10:00|18.56|18.56|18.58|18.58|18.59|18.59|18.55|18.55|0
1727975700000|2024-10-03 17:15:00|18.57|18.57|18.6|18.6|18.61|18.61|18.57|18.57|0
1727976000000|2024-10-03 17:20:00|18.61|18.61|18.66|18.66|18.69|18.69|18.61|18.61|0
1727976300000|2024-10-03 17:25:00|18.67|18.67|18.67|18.67|18.7|18.7|18.66|18.66|0
1727976600000|2024-10-03 17:30:00|18.66|18.66|18.69|18.69|18.71|18.71|18.66|18.66|0
1727976900000|2024-10-03 17:35:00|18.68|18.68|18.63|18.63|18.68|18.68|18.63|18.63|0
1727977200000|2024-10-03 17:40:00|18.62|18.62|18.66|18.66|18.66|18.66|18.61|18.61|0
1727977500000|2024-10-03 17:45:00|18.67|18.67|18.66|18.66|18.69|18.69|18.66|18.66|0
1727977800000|2024-10-03 17:50:00|18.67|18.67|18.71|18.71|18.71|18.71|18.67|18.67|0
1727978100000|2024-10-03 17:55:00|18.72|18.72|18.71|18.71|18.72|18.72|18.71|18.71|0
1727978400000|2024-10-03 18:00:00|18.72|18.72|18.72|18.72|18.72|18.72|18.7|18.7|0
1727978700000|2024-10-03 18:05:00|18.73|18.73|18.74|18.74|18.74|18.74|18.72|18.72|0
1727979000000|2024-10-03 18:10:00|18.73|18.73|18.72|18.72|18.74|18.74|18.72|18.72|0
1727979300000|2024-10-03 18:15:00|18.73|18.73|18.73|18.73|18.74|18.74|18.72|18.72|0
1727979600000|2024-10-03 18:20:00|18.74|18.74|18.74|18.74|18.76|18.76|18.72|18.72|0
1727979900000|2024-10-03 18:25:00|18.75|18.75|18.73|18.73|18.75|18.75|18.72|18.72|0
1727980200000|2024-10-03 18:30:00|18.72|18.72|18.74|18.74|18.74|18.74|18.71|18.71|0
1727980500000|2024-10-03 18:35:00|18.73|18.73|18.76|18.76|18.76|18.76|18.73|18.73|0
1727980800000|2024-10-03 18:40:00|18.75|18.75|18.77|18.77|18.79|18.79|18.75|18.75|0
1727981100000|2024-10-03 18:45:00|18.78|18.78|18.77|18.77|18.78|18.78|18.75|18.75|0
1727981400000|2024-10-03 18:50:00|18.78|18.78|18.78|18.78|18.79|18.79|18.77|18.77|0
1727981700000|2024-10-03 18:55:00|18.79|18.79|18.77|18.77|18.8|18.8|18.76|18.76|0
1727982000000|2024-10-03 19:00:00|18.75|18.75|18.78|18.78|18.78|18.78|18.75|18.75|0
1727982300000|2024-10-03 19:05:00|18.77|18.77|18.76|18.76|18.79|18.79|18.74|18.74|0
1727982600000|2024-10-03 19:10:00|18.75|18.75|18.74|18.74|18.75|18.75|18.72|18.72|0
1727982900000|2024-10-03 19:15:00|18.73|18.73|18.72|18.72|18.74|18.74|18.71|18.71|0
1727983200000|2024-10-03 19:20:00|18.71|18.71|18.73|18.73|18.74|18.74|18.7|18.7|0
1727983500000|2024-10-03 19:25:00|18.74|18.74|18.76|18.76|18.76|18.76|18.73|18.73|0
1727983800000|2024-10-03 19:30:00|18.75|18.75|18.77|18.77|18.77|18.77|18.74|18.74|0
1727984100000|2024-10-03 19:35:00|18.76|18.76|18.77|18.77|18.77|18.77|18.75|18.75|0
1727984400000|2024-10-03 19:40:00|18.76|18.76|18.74|18.74|18.76|18.76|18.72|18.72|0
1727984700000|2024-10-03 19:45:00|18.72|18.72|18.76|18.76|18.76|18.76|18.72|18.72|0
1727985000000|2024-10-03 19:50:00|18.75|18.75|18.74|18.74|18.76|18.76|18.7|18.7|0
1727985300000|2024-10-03 19:55:00|18.76|18.76|18.73|18.73|18.79|18.79|18.73|18.73|0
1727985600000|2024-10-03 20:00:00|18.72|18.72|18.72|18.72|18.72|18.72|18.72|18.72|0
1727985900000|2024-10-03 20:05:00|18.74|18.74|18.75|18.75|18.75|18.75|18.74|18.74|0
1727986500000|2024-10-03 20:15:00|18.74|18.74|18.75|18.75|18.76|18.76|18.74|18.74|0
1727986800000|2024-10-03 20:20:00|18.74|18.74|18.74|18.74|18.74|18.74|18.74|18.74|0
1727987100000|2024-10-03 20:25:00|18.73|18.73|18.73|18.73|18.73|18.73|18.73|18.73|0
1727987700000|2024-10-03 20:35:00|18.74|18.74|18.74|18.74|18.74|18.74|18.74|18.74|0
1727988000000|2024-10-03 20:40:00|18.72|18.72|18.72|18.72|18.72|18.72|18.72|18.72|0
1727988300000|2024-10-03 20:45:00|18.73|18.73|18.73|18.73|18.73|18.73|18.73|18.73|0
1727988600000|2024-10-03 20:50:00|18.74|18.74|18.74|18.74|18.74|18.74|18.74|18.74|0
1727989200000|2024-10-03 21:00:00|18.73|18.73|18.73|18.73|18.73|18.73|18.73|18.73|0
1727989800000|2024-10-03 21:10:00|18.74|18.74|18.74|18.74|18.74|18.74|18.72|18.72|0
1727990400000|2024-10-03 21:20:00|18.71|18.71|18.71|18.71|18.71|18.71|18.71|18.71|0
1727991000000|2024-10-03 21:30:00|18.72|18.72|18.72|18.72|18.72|18.72|18.72|18.72|0
1727991600000|2024-10-03 21:40:00|18.73|18.73|18.73|18.73|18.73|18.73|18.73|18.73|0
1727991900000|2024-10-03 21:45:00|18.75|18.75|18.75|18.75|18.75|18.75|18.75|18.75|0
1727992800000|2024-10-03 22:00:00|18.73|18.73|18.73|18.73|18.73|18.73|18.73|18.73|0
1727993100000|2024-10-03 22:05:00|18.72|18.72|18.72|18.72|18.72|18.72|18.72|18.72|0
1727995500000|2024-10-03 22:45:00|18.75|18.75|18.95|18.95|18.95|18.95|18.75|18.75|0
1727995800000|2024-10-03 22:50:00|18.77|18.77|18.77|18.77|18.77|18.77|18.77|18.77|0
1727996400000|2024-10-03 23:00:00|18.78|18.78|18.78|18.78|18.78|18.78|18.78|18.78|0
1727997000000|2024-10-03 23:10:00|18.8|18.8|18.8|18.8|18.8|18.8|18.8|18.8|0
1727997300000|2024-10-03 23:15:00|18.85|18.85|18.85|18.85|18.85|18.85|18.85|18.85|0
1727997600000|2024-10-03 23:20:00|18.8|18.8|18.77|18.77|18.8|18.8|18.77|18.77|0
1727997900000|2024-10-03 23:25:00|18.78|18.78|18.86|18.86|18.86|18.86|18.78|18.78|0
1727998200000|2024-10-03 23:30:00|18.84|18.84|18.84|18.84|18.84|18.84|18.84|18.84|0
1727998500000|2024-10-03 23:35:00|18.81|18.81|18.78|18.78|18.81|18.81|18.78|18.78|0
1727998800000|2024-10-03 23:40:00|18.79|18.79|18.88|18.88|18.88|18.88|18.79|18.79|0
1727999400000|2024-10-03 23:50:00|18.84|18.84|18.8|18.8|18.84|18.84|18.8|18.8|0
1727999700000|2024-10-03 23:55:00|18.79|18.79|18.78|18.78|18.79|18.79|18.78|18.78|0
1728028800000|2024-10-04 08:00:00|19.01|19.01|18.89|18.89|19.01|19.01|18.8|18.8|0
1728030000000|2024-10-04 08:20:00|18.9|18.9|18.89|18.89|18.9|18.9|18.89|18.89|0
1728030300000|2024-10-04 08:25:00|18.88|18.88|18.88|18.88|18.88|18.88|18.88|18.88|0
1728030600000|2024-10-04 08:30:00|18.84|18.84|18.84|18.84|18.84|18.84|18.84|18.84|0
1728030900000|2024-10-04 08:35:00|18.89|18.89|18.89|18.89|18.89|18.89|18.89|18.89|0
1728031500000|2024-10-04 08:45:00|18.88|18.88|18.92|18.92|18.92|18.92|18.88|18.88|0
1728032700000|2024-10-04 09:05:00|18.89|18.89|18.88|18.88|18.89|18.89|18.88|18.88|0
1728033000000|2024-10-04 09:10:00|18.91|18.91|18.88|18.88|18.91|18.91|18.88|18.88|0
1728034200000|2024-10-04 09:30:00|18.89|18.89|18.89|18.89|18.89|18.89|18.89|18.89|0
1728035700000|2024-10-04 09:55:00|18.88|18.88|18.89|18.89|18.89|18.89|18.88|18.88|0
1728038100000|2024-10-04 10:35:00|18.9|18.9|18.9|18.9|18.9|18.9|18.9|18.9|0
1728038400000|2024-10-04 10:40:00|18.91|18.91|18.91|18.91|18.91|18.91|18.91|18.91|0
1728038700000|2024-10-04 10:45:00|18.9|18.9|18.9|18.9|18.9|18.9|18.9|18.9|0
1728039000000|2024-10-04 10:50:00|18.88|18.88|18.88|18.88|18.88|18.88|18.88|18.88|0
1728039600000|2024-10-04 11:00:00|18.92|18.92|18.88|18.88|18.92|18.92|18.88|18.88|0
1728039900000|2024-10-04 11:05:00|18.87|18.87|18.85|18.85|18.88|18.88|18.85|18.85|0
1728040200000|2024-10-04 11:10:00|18.83|18.83|18.9|18.9|18.9|18.9|18.83|18.83|0
1728040500000|2024-10-04 11:15:00|18.91|18.91|18.91|18.91|18.91|18.91|18.91|18.91|0
1728040800000|2024-10-04 11:20:00|18.92|18.92|18.92|18.92|18.92|18.92|18.92|18.92|0
1728041100000|2024-10-04 11:25:00|18.9|18.9|18.9|18.9|18.9|18.9|18.9|18.9|0
1728041700000|2024-10-04 11:35:00|18.93|18.93|18.92|18.92|18.93|18.93|18.92|18.92|0
1728042000000|2024-10-04 11:40:00|18.89|18.89|18.89|18.89|18.89|18.89|18.89|18.89|0
1728042300000|2024-10-04 11:45:00|18.87|18.87|18.87|18.87|18.87|18.87|18.87|18.87|0
1728042600000|2024-10-04 11:50:00|18.88|18.88|18.88|18.88|18.88|18.88|18.88|18.88|0
1728043200000|2024-10-04 12:00:00|18.87|18.87|18.87|18.87|18.87|18.87|18.87|18.87|0
1728043500000|2024-10-04 12:05:00|18.86|18.86|18.86|18.86|18.86|18.86|18.86|18.86|0
1728043800000|2024-10-04 12:10:00|18.84|18.84|18.84|18.84|18.84|18.84|18.84|18.84|0
1728044100000|2024-10-04 12:15:00|18.85|18.85|18.84|18.84|18.85|18.85|18.84|18.84|0
1728044400000|2024-10-04 12:20:00|18.85|18.85|18.84|18.84|18.85|18.85|18.84|18.84|0
1728044700000|2024-10-04 12:25:00|18.85|18.85|18.85|18.85|18.85|18.85|18.84|18.84|0
1728045000000|2024-10-04 12:30:00|18.93|18.93|19|19|19|19|18.93|18.93|0
1728045300000|2024-10-04 12:35:00|19.01|19.01|19.05|19.05|19.05|19.05|19.01|19.01|0
1728045600000|2024-10-04 12:40:00|19.07|19.07|19.11|19.11|19.13|19.13|19.07|19.07|0
1728045900000|2024-10-04 12:45:00|19.14|19.14|19.21|19.21|19.22|19.22|19.14|19.14|0
1728046200000|2024-10-04 12:50:00|19.2|19.2|19.27|19.27|19.3|19.3|19.2|19.2|0
1728046500000|2024-10-04 12:55:00|19.24|19.24|19.25|19.25|19.25|19.25|19.23|19.23|0
1728046800000|2024-10-04 13:00:00|19.29|19.29|19.3|19.3|19.3|19.3|19.27|19.27|0
1728047100000|2024-10-04 13:05:00|19.29|19.29|19.26|19.26|19.29|19.29|19.26|19.26|0
1728047400000|2024-10-04 13:10:00|19.27|19.27|19.23|19.23|19.29|19.29|19.23|19.23|0
1728047700000|2024-10-04 13:15:00|19.22|19.22|19.23|19.23|19.23|19.23|19.22|19.22|0
1728048000000|2024-10-04 13:20:00|19.22|19.22|19.22|19.22|19.23|19.23|19.22|19.22|0
1728048300000|2024-10-04 13:25:00|19.23|19.23|19.3|19.3|19.3|19.3|19.23|19.23|0
1728048600000|2024-10-04 13:30:00|19.25|19.25|19.27|19.27|19.27|19.27|19.08|19.08|0
1728048900000|2024-10-04 13:35:00|19.33|19.33|19.45|19.45|19.48|19.48|19.29|19.29|0
1728049200000|2024-10-04 13:40:00|19.46|19.46|19.49|19.49|19.5|19.5|19.4|19.4|0
1728049500000|2024-10-04 13:45:00|19.45|19.45|19.53|19.53|19.54|19.54|19.45|19.45|0
1728049800000|2024-10-04 13:50:00|19.52|19.52|19.32|19.32|19.54|19.54|19.32|19.32|0
1728050100000|2024-10-04 13:55:00|19.33|19.33|19.23|19.23|19.4|19.4|19.2|19.2|0
1728050400000|2024-10-04 14:00:00|19.22|19.22|19.16|19.16|19.22|19.22|19.13|19.13|0
1728050700000|2024-10-04 14:05:00|19.15|19.15|19.04|19.04|19.19|19.19|19|19|0
1728051000000|2024-10-04 14:10:00|19.01|19.01|19.17|19.17|19.17|19.17|18.94|18.94|0
1728051300000|2024-10-04 14:15:00|19.14|19.14|19.1|19.1|19.15|19.15|19.06|19.06|0
1728051600000|2024-10-04 14:20:00|19.09|19.09|19.05|19.05|19.13|19.13|19.05|19.05|0
1728051900000|2024-10-04 14:25:00|19.06|19.06|18.99|18.99|19.08|19.08|18.98|18.98|0
1728052200000|2024-10-04 14:30:00|18.98|18.98|18.94|18.94|19.03|19.03|18.94|18.94|0
1728052500000|2024-10-04 14:35:00|18.95|18.95|18.9|18.9|18.98|18.98|18.9|18.9|0
1728052800000|2024-10-04 14:40:00|18.91|18.91|18.94|18.94|18.99|18.99|18.91|18.91|0
1728053100000|2024-10-04 14:45:00|18.93|18.93|18.99|18.99|19|19|18.9|18.9|0
1728053400000|2024-10-04 14:50:00|19|19|19.06|19.06|19.06|19.06|19|19|0
1728053700000|2024-10-04 14:55:00|19.07|19.07|19.1|19.1|19.1|19.1|19.02|19.02|0
1728054000000|2024-10-04 15:00:00|19.09|19.09|19.08|19.08|19.1|19.1|19.07|19.07|0
1728054300000|2024-10-04 15:05:00|19.09|19.09|19.12|19.12|19.14|19.14|19.09|19.09|0
1728054600000|2024-10-04 15:10:00|19.13|19.13|19.08|19.08|19.14|19.14|19.08|19.08|0
1728054900000|2024-10-04 15:15:00|19.07|19.07|19.06|19.06|19.09|19.09|19.03|19.03|0
1728055200000|2024-10-04 15:20:00|19.05|19.05|19.05|19.05|19.05|19.05|19|19|0
1728055500000|2024-10-04 15:25:00|19.04|19.04|18.93|18.93|19.04|19.04|18.93|18.93|0
1728055800000|2024-10-04 15:30:00|18.94|18.94|18.98|18.98|18.99|18.99|18.92|18.92|0
1728056100000|2024-10-04 15:35:00|18.99|18.99|18.94|18.94|19|19|18.94|18.94|0
1728056400000|2024-10-04 15:40:00|18.95|18.95|19.01|19.01|19.02|19.02|18.95|18.95|0
1728056700000|2024-10-04 15:45:00|19|19|18.96|18.96|19.02|19.02|18.96|18.96|0
1728057000000|2024-10-04 15:50:00|18.97|18.97|19.06|19.06|19.07|19.07|18.97|18.97|0
1728057300000|2024-10-04 15:55:00|19.07|19.07|19.07|19.07|19.09|19.09|19.06|19.06|0
1728057600000|2024-10-04 16:00:00|19.06|19.06|19.05|19.05|19.06|19.06|19.03|19.03|0
1728057900000|2024-10-04 16:05:00|19.06|19.06|19.02|19.02|19.06|19.06|19.02|19.02|0
1728058200000|2024-10-04 16:10:00|19.03|19.03|19.02|19.02|19.04|19.04|19.02|19.02|0
1728058500000|2024-10-04 16:15:00|19.03|19.03|19.07|19.07|19.07|19.07|19.03|19.03|0
1728058800000|2024-10-04 16:20:00|19.08|19.08|19.1|19.1|19.1|19.1|19.05|19.05|0
1728059100000|2024-10-04 16:25:00|19.09|19.09|19.12|19.12|19.13|19.13|19.09|19.09|0
1728059400000|2024-10-04 16:30:00|19.11|19.11|19.11|19.11|19.12|19.12|19.1|19.1|0
1728059700000|2024-10-04 16:35:00|19.12|19.12|19.15|19.15|19.17|19.17|19.12|19.12|0
1728060000000|2024-10-04 16:40:00|19.14|19.14|19.17|19.17|19.18|19.18|19.13|19.13|0
1728060300000|2024-10-04 16:45:00|19.16|19.16|19.2|19.2|19.2|19.2|19.15|19.15|0
1728060600000|2024-10-04 16:50:00|19.21|19.21|19.19|19.19|19.21|19.21|19.17|19.17|0
1728060900000|2024-10-04 16:55:00|19.18|19.18|19.21|19.21|19.22|19.22|19.18|19.18|0
1728061200000|2024-10-04 17:00:00|19.19|19.19|19.14|19.14|19.2|19.2|19.14|19.14|0
1728061500000|2024-10-04 17:05:00|19.13|19.13|19.19|19.19|19.21|19.21|19.12|19.12|0
1728061800000|2024-10-04 17:10:00|19.17|19.17|19.19|19.19|19.21|19.21|19.17|19.17|0
1728062100000|2024-10-04 17:15:00|19.18|19.18|19.15|19.15|19.18|19.18|19.15|19.15|0
1728062400000|2024-10-04 17:20:00|19.16|19.16|19.15|19.15|19.17|19.17|19.12|19.12|0
1728062700000|2024-10-04 17:25:00|19.16|19.16|19.07|19.07|19.16|19.16|19.07|19.07|0
1728063000000|2024-10-04 17:30:00|19.05|19.05|19.05|19.05|19.1|19.1|19.05|19.05|0
1728063300000|2024-10-04 17:35:00|19.04|19.04|19.03|19.03|19.04|19.04|18.97|18.97|0
1728063600000|2024-10-04 17:40:00|19.04|19.04|19.12|19.12|19.12|19.12|19.04|19.04|0
1728063900000|2024-10-04 17:45:00|19.11|19.11|19.09|19.09|19.12|19.12|19.09|19.09|0
1728064200000|2024-10-04 17:50:00|19.08|19.08|19.05|19.05|19.08|19.08|19.03|19.03|0
1728064500000|2024-10-04 17:55:00|19.04|19.04|19.01|19.01|19.05|19.05|19.01|19.01|0
1728064800000|2024-10-04 18:00:00|19|19|19.02|19.02|19.03|19.03|19|19|0
1728065100000|2024-10-04 18:05:00|19.01|19.01|19.04|19.04|19.05|19.05|19|19|0
1728065400000|2024-10-04 18:10:00|19.03|19.03|19.02|19.02|19.03|19.03|19|19|0
1728065700000|2024-10-04 18:15:00|19.01|19.01|19.03|19.03|19.04|19.04|19.01|19.01|0
1728066000000|2024-10-04 18:20:00|19.04|19.04|19.05|19.05|19.05|19.05|19.04|19.04|0
1728066300000|2024-10-04 18:25:00|19.06|19.06|19.07|19.07|19.09|19.09|19.06|19.06|0
1728066600000|2024-10-04 18:30:00|19.06|19.06|19.09|19.09|19.09|19.09|19.05|19.05|0
1728066900000|2024-10-04 18:35:00|19.1|19.1|19.1|19.1|19.1|19.1|19.09|19.09|0
1728067200000|2024-10-04 18:40:00|19.11|19.11|19.15|19.15|19.15|19.15|19.11|19.11|0
1728067500000|2024-10-04 18:45:00|19.14|19.14|19.15|19.15|19.15|19.15|19.13|19.13|0
1728067800000|2024-10-04 18:50:00|19.16|19.16|19.17|19.17|19.17|19.17|19.16|19.16|0
1728068100000|2024-10-04 18:55:00|19.18|19.18|19.19|19.19|19.2|19.2|19.17|19.17|0
1728068400000|2024-10-04 19:00:00|19.18|19.18|19.17|19.17|19.19|19.19|19.16|19.16|0
1728068700000|2024-10-04 19:05:00|19.16|19.16|19.15|19.15|19.16|19.16|19.13|19.13|0
1728069000000|2024-10-04 19:10:00|19.14|19.14|19.15|19.15|19.15|19.15|19.12|19.12|0
1728069300000|2024-10-04 19:15:00|19.16|19.16|19.17|19.17|19.18|19.18|19.14|19.14|0
1728069600000|2024-10-04 19:20:00|19.18|19.18|19.17|19.17|19.19|19.19|19.16|19.16|0
1728069900000|2024-10-04 19:25:00|19.18|19.18|19.2|19.2|19.2|19.2|19.17|19.17|0
1728070200000|2024-10-04 19:30:00|19.18|19.18|19.2|19.2|19.2|19.2|19.16|19.16|0
1728070500000|2024-10-04 19:35:00|19.19|19.19|19.17|19.17|19.19|19.19|19.16|19.16|0
1728070800000|2024-10-04 19:40:00|19.18|19.18|19.17|19.17|19.19|19.19|19.15|19.15|0
1728071100000|2024-10-04 19:45:00|19.18|19.18|19.17|19.17|19.19|19.19|19.16|19.16|0
1728071400000|2024-10-04 19:50:00|19.18|19.18|19.16|19.16|19.18|19.18|19.15|19.15|0
1728071700000|2024-10-04 19:55:00|19.17|19.17|19.12|19.12|19.17|19.17|19.11|19.11|0
1728072000000|2024-10-04 20:00:00|19.13|19.13|19.13|19.13|19.15|19.15|19.12|19.12|0
1728288000000|2024-10-07 08:00:00|19.2|19.2|19.14|19.14|19.2|19.2|19.14|19.14|0
1728288300000|2024-10-07 08:05:00|19.2|19.2|19.15|19.15|19.2|19.2|19.14|19.14|0
1728288900000|2024-10-07 08:15:00|19.18|19.18|19.17|19.17|19.18|19.18|19.17|19.17|0
1728289200000|2024-10-07 08:20:00|19.15|19.15|19.16|19.16|19.16|19.16|19.15|19.15|0
1728289500000|2024-10-07 08:25:00|19.15|19.15|19.15|19.15|19.17|19.17|19.14|19.14|0
1728289800000|2024-10-07 08:30:00|19.14|19.14|19.14|19.14|19.14|19.14|19.14|19.14|0
1728290100000|2024-10-07 08:35:00|19.18|19.18|19.18|19.18|19.18|19.18|19.18|19.18|0
1728290400000|2024-10-07 08:40:00|19.15|19.15|19.17|19.17|19.17|19.17|19.15|19.15|0
1728291600000|2024-10-07 09:00:00|19.15|19.15|19.12|19.12|19.15|19.15|19.1|19.1|0
1728291900000|2024-10-07 09:05:00|19.08|19.08|19.05|19.05|19.08|19.08|19.05|19.05|0
1728292200000|2024-10-07 09:10:00|19.1|19.1|19.05|19.05|19.1|19.1|19.02|19.02|0
1728292800000|2024-10-07 09:20:00|19.06|19.06|18.97|18.97|19.06|19.06|18.97|18.97|0
1728293100000|2024-10-07 09:25:00|19|19|18.95|18.95|19|19|18.95|18.95|0
1728293400000|2024-10-07 09:30:00|18.94|18.94|18.93|18.93|18.99|18.99|18.89|18.89|0
1728293700000|2024-10-07 09:35:00|18.89|18.89|18.94|18.94|18.94|18.94|18.89|18.89|0
1728294000000|2024-10-07 09:40:00|19.05|19.05|19.05|19.05|19.05|19.05|19.05|19.05|0
1728294300000|2024-10-07 09:45:00|18.94|18.94|18.93|18.93|18.94|18.94|18.93|18.93|0
1728294900000|2024-10-07 09:55:00|19.05|19.05|19.05|19.05|19.05|19.05|19.05|19.05|0
1728295200000|2024-10-07 10:00:00|18.94|18.94|18.94|18.94|18.94|18.94|18.94|18.94|0
1728295500000|2024-10-07 10:05:00|19.05|19.05|19.04|19.04|19.05|19.05|19.04|19.04|0
1728295800000|2024-10-07 10:10:00|19.02|19.02|19.02|19.02|19.02|19.02|19.02|19.02|0
1728296700000|2024-10-07 10:25:00|19.03|19.03|19.02|19.02|19.03|19.03|19.02|19.02|0
1728297000000|2024-10-07 10:30:00|18.94|18.94|18.94|18.94|18.94|18.94|18.94|18.94|0
1728297300000|2024-10-07 10:35:00|19.02|19.02|19.02|19.02|19.02|19.02|19.02|19.02|0
1728297600000|2024-10-07 10:40:00|18.94|18.94|18.94|18.94|18.94|18.94|18.94|18.94|0
1728297900000|2024-10-07 10:45:00|18.95|18.95|18.95|18.95|18.95|18.95|18.95|18.95|0
1728298200000|2024-10-07 10:50:00|19.01|19.01|19.01|19.01|19.01|19.01|19.01|19.01|0
1728298500000|2024-10-07 10:55:00|18.97|18.97|19.03|19.03|19.03|19.03|18.97|18.97|0
1728298800000|2024-10-07 11:00:00|18.96|18.96|19.01|19.01|19.01|19.01|18.96|18.96|0
1728299100000|2024-10-07 11:05:00|19|19|19.06|19.06|19.07|19.07|19|19|0
1728299400000|2024-10-07 11:10:00|19.07|19.07|19.05|19.05|19.07|19.07|19.02|19.02|0
1728299700000|2024-10-07 11:15:00|19.04|19.04|19.04|19.04|19.04|19.04|19.04|19.04|0
1728300900000|2024-10-07 11:35:00|19.03|19.03|19.03|19.03|19.03|19.03|19.03|19.03|0
1728301500000|2024-10-07 11:45:00|19.04|19.04|19.03|19.03|19.04|19.04|19.03|19.03|0
1728301800000|2024-10-07 11:50:00|19.04|19.04|19.04|19.04|19.04|19.04|19.04|19.04|0
1728302400000|2024-10-07 12:00:00|19.03|19.03|19.04|19.04|19.04|19.04|19.02|19.02|0
1728302700000|2024-10-07 12:05:00|19.03|19.03|19.05|19.05|19.05|19.05|19.02|19.02|0
1728303300000|2024-10-07 12:15:00|19.07|19.07|19.11|19.11|19.11|19.11|19.07|19.07|0
1728303600000|2024-10-07 12:20:00|19.08|19.08|19.08|19.08|19.08|19.08|19.08|19.08|0
1728303900000|2024-10-07 12:25:00|19.14|19.14|19.06|19.06|19.16|19.16|19.06|19.06|0
1728304200000|2024-10-07 12:30:00|19.1|19.1|19.1|19.1|19.1|19.1|19.1|19.1|0
1728304800000|2024-10-07 12:40:00|19.08|19.08|19.08|19.08|19.08|19.08|19.08|19.08|0
1728305100000|2024-10-07 12:45:00|19.13|19.13|19.13|19.13|19.13|19.13|19.13|19.13|0
1728305700000|2024-10-07 12:55:00|19.1|19.1|19.1|19.1|19.1|19.1|19.1|19.1|0
1728306300000|2024-10-07 13:05:00|19.05|19.05|19.05|19.05|19.09|19.09|19.05|19.05|0
1728306600000|2024-10-07 13:10:00|19.09|19.09|19.09|19.09|19.09|19.09|19.09|19.09|0
1728307200000|2024-10-07 13:20:00|19.1|19.1|19.11|19.11|19.11|19.11|19.1|19.1|0
1728307500000|2024-10-07 13:25:00|19.09|19.09|19.07|19.07|19.11|19.11|18.83|18.83|0
1728307800000|2024-10-07 13:30:00|19.03|19.03|19.2|19.2|19.31|19.31|19.03|19.03|0
1728308100000|2024-10-07 13:35:00|19.19|19.19|19.15|19.15|19.22|19.22|19.1|19.1|0
1728308400000|2024-10-07 13:40:00|19.14|19.14|19.11|19.11|19.19|19.19|19.08|19.08|0
1728308700000|2024-10-07 13:45:00|19.12|19.12|19.12|19.12|19.16|19.16|19.11|19.11|0
1728309000000|2024-10-07 13:50:00|19.1|19.1|19.02|19.02|19.12|19.12|19.01|19.01|0
1728309300000|2024-10-07 13:55:00|19.03|19.03|19.06|19.06|19.07|19.07|19|19|0
1728309600000|2024-10-07 14:00:00|19.08|19.08|19.11|19.11|19.12|19.12|19|19|0
1728309900000|2024-10-07 14:05:00|19.12|19.12|19.14|19.14|19.19|19.19|19.1|19.1|0
1728310200000|2024-10-07 14:10:00|19.15|19.15|19.14|19.14|19.17|19.17|19.1|19.1|0
1728310500000|2024-10-07 14:15:00|19.13|19.13|19.13|19.13|19.16|19.16|19.1|19.1|0
1728310800000|2024-10-07 14:20:00|19.14|19.14|19.27|19.27|19.29|19.29|19.14|19.14|0
1728311100000|2024-10-07 14:25:00|19.26|19.26|19.31|19.31|19.33|19.33|19.26|19.26|0
1728311400000|2024-10-07 14:30:00|19.3|19.3|19.27|19.27|19.32|19.32|19.23|19.23|0
1728311700000|2024-10-07 14:35:00|19.29|19.29|19.24|19.24|19.31|19.31|19.23|19.23|0
1728312000000|2024-10-07 14:40:00|19.27|19.27|19.2|19.2|19.28|19.28|19.2|19.2|0
1728312300000|2024-10-07 14:45:00|19.21|19.21|19.22|19.22|19.23|19.23|19.19|19.19|0
1728312600000|2024-10-07 14:50:00|19.21|19.21|19.21|19.21|19.22|19.22|19.18|19.18|0
1728312900000|2024-10-07 14:55:00|19.22|19.22|19.24|19.24|19.28|19.28|19.2|19.2|0
1728313200000|2024-10-07 15:00:00|19.23|19.23|19.19|19.19|19.23|19.23|19.16|19.16|0
1728313500000|2024-10-07 15:05:00|19.2|19.2|19.2|19.2|19.22|19.22|19.16|19.16|0
1728313800000|2024-10-07 15:10:00|19.19|19.19|19.25|19.25|19.25|19.25|19.16|19.16|0
1728314100000|2024-10-07 15:15:00|19.24|19.24|19.25|19.25|19.25|19.25|19.2|19.2|0
1728314400000|2024-10-07 15:20:00|19.24|19.24|19.27|19.27|19.27|19.27|19.24|19.24|0
1728314700000|2024-10-07 15:25:00|19.26|19.26|19.25|19.25|19.29|19.29|19.24|19.24|0
1728315000000|2024-10-07 15:30:00|19.26|19.26|19.27|19.27|19.27|19.27|19.24|19.24|0
1728315300000|2024-10-07 15:35:00|19.26|19.26|19.2|19.2|19.27|19.27|19.2|19.2|0
1728315600000|2024-10-07 15:40:00|19.21|19.21|19.17|19.17|19.22|19.22|19.15|19.15|0
1728315900000|2024-10-07 15:45:00|19.18|19.18|19.15|19.15|19.19|19.19|19.12|19.12|0
1728316200000|2024-10-07 15:50:00|19.16|19.16|19.22|19.22|19.22|19.22|19.16|19.16|0
1728316500000|2024-10-07 15:55:00|19.2|19.2|19.2|19.2|19.21|19.21|19.18|19.18|0
1728316800000|2024-10-07 16:00:00|19.21|19.21|19.23|19.23|19.27|19.27|19.2|19.2|0
1728317100000|2024-10-07 16:05:00|19.22|19.22|19.26|19.26|19.26|19.26|19.21|19.21|0
1728317400000|2024-10-07 16:10:00|19.25|19.25|19.2|19.2|19.25|19.25|19.18|19.18|0
1728317700000|2024-10-07 16:15:00|19.21|19.21|19.24|19.24|19.26|19.26|19.2|19.2|0
1728318000000|2024-10-07 16:20:00|19.25|19.25|19.35|19.35|19.35|19.35|19.25|19.25|0
1728318300000|2024-10-07 16:25:00|19.34|19.34|19.35|19.35|19.38|19.38|19.34|19.34|0
1728318600000|2024-10-07 16:30:00|19.36|19.36|19.38|19.38|19.38|19.38|19.35|19.35|0
1728318900000|2024-10-07 16:35:00|19.36|19.36|19.34|19.34|19.37|19.37|19.33|19.33|0
1728319200000|2024-10-07 16:40:00|19.33|19.33|19.34|19.34|19.36|19.36|19.33|19.33|0
1728319500000|2024-10-07 16:45:00|19.35|19.35|19.3|19.3|19.35|19.35|19.29|19.29|0
1728319800000|2024-10-07 16:50:00|19.29|19.29|19.34|19.34|19.34|19.34|19.27|19.27|0
1728320100000|2024-10-07 16:55:00|19.35|19.35|19.35|19.35|19.37|19.37|19.32|19.32|0
1728320400000|2024-10-07 17:00:00|19.34|19.34|19.37|19.37|19.39|19.39|19.34|19.34|0
1728320700000|2024-10-07 17:05:00|19.38|19.38|19.38|19.38|19.39|19.39|19.37|19.37|0
1728321000000|2024-10-07 17:10:00|19.36|19.36|19.37|19.37|19.37|19.37|19.35|19.35|0
1728321300000|2024-10-07 17:15:00|19.39|19.39|19.37|19.37|19.39|19.39|19.36|19.36|0
1728321600000|2024-10-07 17:20:00|19.38|19.38|19.38|19.38|19.39|19.39|19.37|19.37|0
1728321900000|2024-10-07 17:25:00|19.39|19.39|19.4|19.4|19.42|19.42|19.37|19.37|0
1728322200000|2024-10-07 17:30:00|19.39|19.39|19.36|19.36|19.4|19.4|19.36|19.36|0
1728322500000|2024-10-07 17:35:00|19.38|19.38|19.4|19.4|19.41|19.41|19.37|19.37|0
1728322800000|2024-10-07 17:40:00|19.39|19.39|19.45|19.45|19.45|19.45|19.39|19.39|0
1728323100000|2024-10-07 17:45:00|19.46|19.46|19.45|19.45|19.46|19.46|19.44|19.44|0
1728323400000|2024-10-07 17:50:00|19.44|19.44|19.44|19.44|19.46|19.46|19.44|19.44|0
1728323700000|2024-10-07 17:55:00|19.43|19.43|19.45|19.45|19.45|19.45|19.43|19.43|0
1728324000000|2024-10-07 18:00:00|19.46|19.46|19.38|19.38|19.46|19.46|19.38|19.38|0
1728324300000|2024-10-07 18:05:00|19.39|19.39|19.45|19.45|19.45|19.45|19.39|19.39|0
1728324600000|2024-10-07 18:10:00|19.46|19.46|19.44|19.44|19.46|19.46|19.44|19.44|0
1728324900000|2024-10-07 18:15:00|19.45|19.45|19.46|19.46|19.46|19.46|19.44|19.44|0
1728325200000|2024-10-07 18:20:00|19.47|19.47|19.52|19.52|19.52|19.52|19.46|19.46|0
1728325500000|2024-10-07 18:25:00|19.51|19.51|19.54|19.54|19.58|19.58|19.51|19.51|0
1728325800000|2024-10-07 18:30:00|19.51|19.51|19.5|19.5|19.53|19.53|19.4|19.4|0
1728326100000|2024-10-07 18:35:00|19.49|19.49|19.47|19.47|19.5|19.5|19.45|19.45|0
1728326400000|2024-10-07 18:40:00|19.48|19.48|19.38|19.38|19.51|19.51|19.38|19.38|0
1728326700000|2024-10-07 18:45:00|19.39|19.39|19.27|19.27|19.39|19.39|19.24|19.24|0
1728327000000|2024-10-07 18:50:00|19.26|19.26|19.25|19.25|19.29|19.29|19.22|19.22|0
1728327300000|2024-10-07 18:55:00|19.24|19.24|19.24|19.24|19.28|19.28|19.23|19.23|0
1728327600000|2024-10-07 19:00:00|19.25|19.25|19.31|19.31|19.32|19.32|19.25|19.25|0
1728327900000|2024-10-07 19:05:00|19.3|19.3|19.35|19.35|19.36|19.36|19.3|19.3|0
1728328200000|2024-10-07 19:10:00|19.34|19.34|19.3|19.3|19.34|19.34|19.3|19.3|0
1728328500000|2024-10-07 19:15:00|19.31|19.31|19.34|19.34|19.34|19.34|19.31|19.31|0
1728328800000|2024-10-07 19:20:00|19.33|19.33|19.38|19.38|19.39|19.39|19.33|19.33|0
1728329100000|2024-10-07 19:25:00|19.39|19.39|19.37|19.37|19.4|19.4|19.36|19.36|0
1728329400000|2024-10-07 19:30:00|19.36|19.36|19.36|19.36|19.38|19.38|19.33|19.33|0
1728329700000|2024-10-07 19:35:00|19.37|19.37|19.36|19.36|19.37|19.37|19.33|19.33|0
1728330000000|2024-10-07 19:40:00|19.37|19.37|19.35|19.35|19.37|19.37|19.35|19.35|0
1728330300000|2024-10-07 19:45:00|19.34|19.34|19.34|19.34|19.35|19.35|19.32|19.32|0
1728330600000|2024-10-07 19:50:00|19.35|19.35|19.47|19.47|19.48|19.48|19.35|19.35|0
1728330900000|2024-10-07 19:55:00|19.48|19.48|19.48|19.48|19.52|19.52|19.47|19.47|0
1728331200000|2024-10-07 20:00:00|19.49|19.49|19.51|19.51|19.51|19.51|19.41|19.41|0
1728331500000|2024-10-07 20:05:00|19.55|19.55|19.51|19.51|19.56|19.56|19.5|19.5|0
1728331800000|2024-10-07 20:10:00|19.5|19.5|19.66|19.66|19.66|19.66|19.5|19.5|0
1728332100000|2024-10-07 20:15:00|19.65|19.65|19.71|19.71|19.72|19.72|19.65|19.65|0
1728332700000|2024-10-07 20:25:00|19.68|19.68|19.7|19.7|19.71|19.71|19.65|19.65|0
1728333300000|2024-10-07 20:35:00|19.71|19.71|19.71|19.71|19.71|19.71|19.7|19.7|0
1728333600000|2024-10-07 20:40:00|19.7|19.7|19.7|19.7|19.71|19.71|19.7|19.7|0
1728333900000|2024-10-07 20:45:00|19.69|19.69|19.68|19.68|19.69|19.69|19.67|19.67|0
1728334200000|2024-10-07 20:50:00|19.66|19.66|19.66|19.66|19.66|19.66|19.66|19.66|0
1728334500000|2024-10-07 20:55:00|19.64|19.64|19.64|19.64|19.64|19.64|19.64|19.64|0
1728335100000|2024-10-07 21:05:00|19.61|19.61|19.6|19.6|19.61|19.61|19.6|19.6|0
1728335400000|2024-10-07 21:10:00|19.58|19.58|19.58|19.58|19.58|19.58|19.58|19.58|0
1728335700000|2024-10-07 21:15:00|19.57|19.57|19.59|19.59|19.6|19.6|19.57|19.57|0
1728336000000|2024-10-07 21:20:00|19.6|19.6|19.59|19.59|19.6|19.6|19.59|19.59|0
1728336300000|2024-10-07 21:25:00|19.6|19.6|19.6|19.6|19.6|19.6|19.6|19.6|0
1728336600000|2024-10-07 21:30:00|19.59|19.59|19.6|19.6|19.6|19.6|19.59|19.59|0
1728336900000|2024-10-07 21:35:00|19.59|19.59|19.6|19.6|19.64|19.64|19.59|19.59|0
1728337200000|2024-10-07 21:40:00|19.61|19.61|19.61|19.61|19.61|19.61|19.61|19.61|0
1728338400000|2024-10-07 22:00:00|19.6|19.6|19.58|19.58|19.6|19.6|19.58|19.58|0
1728338700000|2024-10-07 22:05:00|19.57|19.57|19.55|19.55|19.57|19.57|19.55|19.55|0
1728339300000|2024-10-07 22:15:00|19.57|19.57|19.58|19.58|19.58|19.58|19.57|19.57|0
1728339600000|2024-10-07 22:20:00|19.57|19.57|19.56|19.56|19.57|19.57|19.56|19.56|0
1728340200000|2024-10-07 22:30:00|19.57|19.57|19.59|19.59|19.59|19.59|19.56|19.56|0
1728340500000|2024-10-07 22:35:00|19.56|19.56|19.55|19.55|19.56|19.56|19.55|19.55|0
1728340800000|2024-10-07 22:40:00|19.56|19.56|19.55|19.55|19.6|19.6|19.55|19.55|0
1728341400000|2024-10-07 22:50:00|19.57|19.57|19.55|19.55|19.57|19.57|19.55|19.55|0
1728341700000|2024-10-07 22:55:00|19.54|19.54|19.54|19.54|19.54|19.54|19.54|19.54|0
1728342000000|2024-10-07 23:00:00|19.52|19.52|19.5|19.5|19.52|19.52|19.5|19.5|0
1728342300000|2024-10-07 23:05:00|19.49|19.49|19.49|19.49|19.49|19.49|19.48|19.48|0
1728342600000|2024-10-07 23:10:00|19.51|19.51|19.51|19.51|19.51|19.51|19.51|19.51|0
1728342900000|2024-10-07 23:15:00|19.49|19.49|19.49|19.49|19.49|19.49|19.49|19.49|0
1728343200000|2024-10-07 23:20:00|19.48|19.48|19.49|19.49|19.49|19.49|19.47|19.47|0
1728343500000|2024-10-07 23:25:00|19.48|19.48|19.48|19.48|19.49|19.49|19.48|19.48|0
1728343800000|2024-10-07 23:30:00|19.49|19.49|19.49|19.49|19.49|19.49|19.49|19.49|0
1728344100000|2024-10-07 23:35:00|19.48|19.48|19.5|19.5|19.5|19.5|19.48|19.48|0
1728344400000|2024-10-07 23:40:00|19.49|19.49|19.5|19.5|19.5|19.5|19.49|19.49|0
1728344700000|2024-10-07 23:45:00|19.49|19.49|19.48|19.48|19.49|19.49|19.48|19.48|0
1728345300000|2024-10-07 23:55:00|19.5|19.5|19.5|19.5|19.5|19.5|19.5|19.5|0
1728374400000|2024-10-08 08:00:00|19.39|19.39|19.35|19.35|19.39|19.39|19.23|19.23|0
1728374700000|2024-10-08 08:05:00|19.31|19.31|19.28|19.28|19.31|19.31|19.28|19.28|0
1728375000000|2024-10-08 08:10:00|19.27|19.27|19.27|19.27|19.27|19.27|19.27|19.27|0
1728375300000|2024-10-08 08:15:00|19.38|19.38|19.38|19.38|19.38|19.38|19.38|19.38|0
1728375600000|2024-10-08 08:20:00|19.27|19.27|19.27|19.27|19.27|19.27|19.27|19.27|0
1728375900000|2024-10-08 08:25:00|19.38|19.38|19.38|19.38|19.38|19.38|19.38|19.38|0
1728376200000|2024-10-08 08:30:00|19.26|19.26|19.28|19.28|19.37|19.37|19.26|19.26|0
1728376500000|2024-10-08 08:35:00|19.39|19.39|19.28|19.28|19.39|19.39|19.28|19.28|0
1728377400000|2024-10-08 08:50:00|19.39|19.39|19.39|19.39|19.39|19.39|19.39|19.39|0
1728378000000|2024-10-08 09:00:00|19.31|19.31|19.31|19.31|19.31|19.31|19.31|19.31|0
1728378600000|2024-10-08 09:10:00|19.38|19.38|19.36|19.36|19.38|19.38|19.35|19.35|0
1728379500000|2024-10-08 09:25:00|19.31|19.31|19.31|19.31|19.31|19.31|19.31|19.31|0
1728379800000|2024-10-08 09:30:00|19.3|19.3|19.3|19.3|19.3|19.3|19.3|19.3|0
1728380100000|2024-10-08 09:35:00|19.38|19.38|19.38|19.38|19.38|19.38|19.38|19.38|0
1728381300000|2024-10-08 09:55:00|19.31|19.31|19.39|19.39|19.39|19.39|19.31|19.31|0
1728382200000|2024-10-08 10:10:00|19.31|19.31|19.31|19.31|19.31|19.31|19.31|19.31|0
1728384000000|2024-10-08 10:40:00|19.37|19.37|19.37|19.37|19.39|19.39|19.37|19.37|0
1728384300000|2024-10-08 10:45:00|19.41|19.41|19.41|19.41|19.41|19.41|19.41|19.41|0
1728384600000|2024-10-08 10:50:00|19.4|19.4|19.4|19.4|19.4|19.4|19.4|19.4|0
1728384900000|2024-10-08 10:55:00|19.43|19.43|19.4|19.4|19.43|19.43|19.4|19.4|0
1728385200000|2024-10-08 11:00:00|19.43|19.43|19.43|19.43|19.43|19.43|19.43|19.43|0
1728385500000|2024-10-08 11:05:00|19.44|19.44|19.55|19.55|19.55|19.55|19.44|19.44|0
1728385800000|2024-10-08 11:10:00|19.48|19.48|19.51|19.51|19.55|19.55|19.48|19.48|0
1728386400000|2024-10-08 11:20:00|19.49|19.49|19.51|19.51|19.51|19.51|19.49|19.49|0
1728387000000|2024-10-08 11:30:00|19.52|19.52|19.55|19.55|19.55|19.55|19.51|19.51|0
1728387600000|2024-10-08 11:40:00|19.5|19.5|19.49|19.49|19.5|19.5|19.49|19.49|0
1728388200000|2024-10-08 11:50:00|19.51|19.51|19.51|19.51|19.51|19.51|19.51|19.51|0
1728388500000|2024-10-08 11:55:00|19.55|19.55|19.52|19.52|19.55|19.55|19.52|19.52|0
1728388800000|2024-10-08 12:00:00|19.55|19.55|19.54|19.54|19.55|19.55|19.54|19.54|0
1728389100000|2024-10-08 12:05:00|19.55|19.55|19.58|19.58|19.58|19.58|19.54|19.54|0
1728389400000|2024-10-08 12:10:00|19.59|19.59|19.56|19.56|19.59|19.59|19.56|19.56|0
1728389700000|2024-10-08 12:15:00|19.58|19.58|19.58|19.58|19.58|19.58|19.58|19.58|0
1728390000000|2024-10-08 12:20:00|19.56|19.56|19.57|19.57|19.57|19.57|19.55|19.55|0
1728390300000|2024-10-08 12:25:00|19.6|19.6|19.58|19.58|19.6|19.6|19.55|19.55|0
1728390600000|2024-10-08 12:30:00|19.55|19.55|19.55|19.55|19.55|19.55|19.55|19.55|0
1728390900000|2024-10-08 12:35:00|19.54|19.54|19.5|19.5|19.59|19.59|19.5|19.5|0
1728391200000|2024-10-08 12:40:00|19.52|19.52|19.5|19.5|19.52|19.52|19.48|19.48|0
1728391500000|2024-10-08 12:45:00|19.49|19.49|19.57|19.57|19.57|19.57|19.49|19.49|0
1728391800000|2024-10-08 12:50:00|19.59|19.59|19.59|19.59|19.59|19.59|19.59|19.59|0
1728392100000|2024-10-08 12:55:00|19.58|19.58|19.56|19.56|19.58|19.58|19.55|19.55|0
1728392400000|2024-10-08 13:00:00|19.55|19.55|19.54|19.54|19.55|19.55|19.54|19.54|0
1728392700000|2024-10-08 13:05:00|19.56|19.56|19.57|19.57|19.57|19.57|19.55|19.55|0
1728393000000|2024-10-08 13:10:00|19.59|19.59|19.55|19.55|19.59|19.59|19.55|19.55|0
1728393300000|2024-10-08 13:15:00|19.56|19.56|19.61|19.61|19.61|19.61|19.55|19.55|0
1728393600000|2024-10-08 13:20:00|19.62|19.62|19.63|19.63|19.63|19.63|19.62|19.62|0
1728393900000|2024-10-08 13:25:00|19.68|19.68|19.64|19.64|19.88|19.88|19.64|19.64|0
1728394200000|2024-10-08 13:30:00|19.65|19.65|20.18|20.18|20.21|20.21|19.6|19.6|0
1728394500000|2024-10-08 13:35:00|20.29|20.29|20.43|20.43|20.44|20.44|20.23|20.23|0
1728394800000|2024-10-08 13:40:00|20.44|20.44|20.51|20.51|20.52|20.52|20.27|20.27|0
1728395100000|2024-10-08 13:45:00|20.52|20.52|20.45|20.45|20.55|20.55|20.39|20.39|0
1728395400000|2024-10-08 13:50:00|20.46|20.46|20.59|20.59|20.61|20.61|20.43|20.43|0
1728395700000|2024-10-08 13:55:00|20.6|20.6|20.86|20.86|20.88|20.88|20.59|20.59|0
1728396000000|2024-10-08 14:00:00|20.85|20.85|20.85|20.85|20.89|20.89|20.83|20.83|0
1728396300000|2024-10-08 14:05:00|20.86|20.86|20.84|20.84|20.95|20.95|20.84|20.84|0
1728396600000|2024-10-08 14:10:00|20.85|20.85|20.78|20.78|20.85|20.85|20.71|20.71|0
1728396900000|2024-10-08 14:15:00|20.77|20.77|20.82|20.82|20.82|20.82|20.69|20.69|0
1728397200000|2024-10-08 14:20:00|20.81|20.81|20.88|20.88|20.93|20.93|20.81|20.81|0
1728397500000|2024-10-08 14:25:00|20.89|20.89|20.95|20.95|20.96|20.96|20.89|20.89|0
1728397800000|2024-10-08 14:30:00|20.94|20.94|20.9|20.9|21|21|20.86|20.86|0
1728398100000|2024-10-08 14:35:00|20.91|20.91|20.9|20.9|20.93|20.93|20.89|20.89|0
1728398400000|2024-10-08 14:40:00|20.89|20.89|21.1|21.1|21.1|21.1|20.89|20.89|0
1728398700000|2024-10-08 14:45:00|21.11|21.11|21.03|21.03|21.18|21.18|21.03|21.03|0
1728399000000|2024-10-08 14:50:00|21.04|21.04|20.97|20.97|21.07|21.07|20.93|20.93|0
1728399300000|2024-10-08 14:55:00|21|21|21.1|21.1|21.11|21.11|20.99|20.99|0
1728399600000|2024-10-08 15:00:00|21.09|21.09|20.99|20.99|21.09|21.09|20.93|20.93|0
1728399900000|2024-10-08 15:05:00|20.98|20.98|21|21|21.05|21.05|20.96|20.96|0
1728400200000|2024-10-08 15:10:00|21.01|21.01|21.01|21.01|21.06|21.06|20.98|20.98|0
1728400500000|2024-10-08 15:15:00|21|21|20.96|20.96|21.04|21.04|20.96|20.96|0
1728400800000|2024-10-08 15:20:00|20.99|20.99|20.9|20.9|21.03|21.03|20.86|20.86|0
1728401100000|2024-10-08 15:25:00|20.89|20.89|20.89|20.89|20.96|20.96|20.87|20.87|0
1728401400000|2024-10-08 15:30:00|20.9|20.9|20.9|20.9|20.93|20.93|20.87|20.87|0
1728401700000|2024-10-08 15:35:00|20.89|20.89|20.92|20.92|20.98|20.98|20.88|20.88|0
1728402000000|2024-10-08 15:40:00|20.91|20.91|20.88|20.88|20.95|20.95|20.86|20.86|0
1728402300000|2024-10-08 15:45:00|20.89|20.89|20.93|20.93|20.94|20.94|20.88|20.88|0
1728402600000|2024-10-08 15:50:00|20.94|20.94|20.93|20.93|20.98|20.98|20.93|20.93|0
1728402900000|2024-10-08 15:55:00|20.94|20.94|20.9|20.9|20.94|20.94|20.88|20.88|0
1728403200000|2024-10-08 16:00:00|20.89|20.89|20.9|20.9|20.92|20.92|20.87|20.87|0
1728403500000|2024-10-08 16:05:00|20.91|20.91|20.88|20.88|20.92|20.92|20.88|20.88|0
1728403800000|2024-10-08 16:10:00|20.89|20.89|20.9|20.9|20.94|20.94|20.87|20.87|0
1728404100000|2024-10-08 16:15:00|20.89|20.89|20.91|20.91|20.93|20.93|20.87|20.87|0
1728404400000|2024-10-08 16:20:00|20.92|20.92|20.91|20.91|20.94|20.94|20.9|20.9|0
1728404700000|2024-10-08 16:25:00|20.92|20.92|20.9|20.9|21.02|21.02|20.89|20.89|0
1728405000000|2024-10-08 16:30:00|20.88|20.88|20.91|20.91|20.92|20.92|20.85|20.85|0
1728405300000|2024-10-08 16:35:00|20.92|20.92|20.98|20.98|21|21|20.92|20.92|0
1728405600000|2024-10-08 16:40:00|20.99|20.99|20.98|20.98|21.02|21.02|20.93|20.93|0
1728405900000|2024-10-08 16:45:00|20.97|20.97|20.98|20.98|20.99|20.99|20.95|20.95|0
1728406200000|2024-10-08 16:50:00|20.97|20.97|21.02|21.02|21.02|21.02|20.97|20.97|0
1728406500000|2024-10-08 16:55:00|21.01|21.01|20.98|20.98|21.02|21.02|20.96|20.96|0
1728406800000|2024-10-08 17:00:00|20.97|20.97|20.95|20.95|20.99|20.99|20.93|20.93|0
1728407100000|2024-10-08 17:05:00|20.96|20.96|20.88|20.88|20.96|20.96|20.86|20.86|0
1728407400000|2024-10-08 17:10:00|20.86|20.86|20.93|20.93|20.93|20.93|20.86|20.86|0
1728407700000|2024-10-08 17:15:00|20.92|20.92|20.94|20.94|20.97|20.97|20.87|20.87|0
1728408000000|2024-10-08 17:20:00|20.93|20.93|21|21|21|21|20.92|20.92|0
1728408300000|2024-10-08 17:25:00|21.01|21.01|21.01|21.01|21.02|21.02|20.96|20.96|0
1728408600000|2024-10-08 17:30:00|21|21|20.98|20.98|21|21|20.95|20.95|0
1728408900000|2024-10-08 17:35:00|20.99|20.99|20.98|20.98|21.01|21.01|20.96|20.96|0
1728409200000|2024-10-08 17:40:00|20.97|20.97|20.98|20.98|20.98|20.98|20.97|20.97|0
1728409500000|2024-10-08 17:45:00|20.97|20.97|20.98|20.98|20.98|20.98|20.95|20.95|0
1728409800000|2024-10-08 17:50:00|20.97|20.97|21.01|21.01|21.02|21.02|20.97|20.97|0
1728410100000|2024-10-08 17:55:00|21.02|21.02|21.1|21.1|21.13|21.13|21.02|21.02|0
1728410400000|2024-10-08 18:00:00|21.11|21.11|21.11|21.11|21.11|21.11|21.09|21.09|0
1728410700000|2024-10-08 18:05:00|21.13|21.13|21.15|21.15|21.15|21.15|21.12|21.12|0
1728411000000|2024-10-08 18:10:00|21.17|21.17|21.21|21.21|21.23|21.23|21.17|21.17|0
1728411300000|2024-10-08 18:15:00|21.23|21.23|21.25|21.25|21.26|21.26|21.21|21.21|0
1728411600000|2024-10-08 18:20:00|21.26|21.26|21.25|21.25|21.27|21.27|21.24|21.24|0
1728411900000|2024-10-08 18:25:00|21.26|21.26|21.18|21.18|21.26|21.26|21.17|21.17|0
1728412200000|2024-10-08 18:30:00|21.17|21.17|21.19|21.19|21.19|21.19|21.17|21.17|0
1728412500000|2024-10-08 18:35:00|21.2|21.2|21.2|21.2|21.23|21.23|21.17|21.17|0
1728412800000|2024-10-08 18:40:00|21.19|21.19|21.22|21.22|21.23|21.23|21.19|21.19|0
1728413100000|2024-10-08 18:45:00|21.21|21.21|21.26|21.26|21.27|21.27|21.21|21.21|0
1728413400000|2024-10-08 18:50:00|21.27|21.27|21.38|21.38|21.38|21.38|21.26|21.26|0
1728413700000|2024-10-08 18:55:00|21.39|21.39|21.41|21.41|21.44|21.44|21.37|21.37|0
1728414000000|2024-10-08 19:00:00|21.42|21.42|21.44|21.44|21.44|21.44|21.4|21.4|0
1728414300000|2024-10-08 19:05:00|21.43|21.43|21.4|21.4|21.43|21.43|21.4|21.4|0
1728414600000|2024-10-08 19:10:00|21.38|21.38|21.41|21.41|21.48|21.48|21.38|21.38|0
1728414900000|2024-10-08 19:15:00|21.42|21.42|21.51|21.51|21.51|21.51|21.41|21.41|0
1728415200000|2024-10-08 19:20:00|21.52|21.52|21.52|21.52|21.55|21.55|21.51|21.51|0
1728415500000|2024-10-08 19:25:00|21.51|21.51|21.42|21.42|21.51|21.51|21.42|21.42|0
1728415800000|2024-10-08 19:30:00|21.41|21.41|21.41|21.41|21.44|21.44|21.39|21.39|0
1728416100000|2024-10-08 19:35:00|21.42|21.42|21.44|21.44|21.44|21.44|21.41|21.41|0
1728416400000|2024-10-08 19:40:00|21.46|21.46|21.52|21.52|21.56|21.56|21.46|21.46|0
1728416700000|2024-10-08 19:45:00|21.51|21.51|21.47|21.47|21.52|21.52|21.47|21.47|0
1728417000000|2024-10-08 19:50:00|21.45|21.45|21.37|21.37|21.45|21.45|21.34|21.34|0
1728417300000|2024-10-08 19:55:00|21.36|21.36|21.4|21.4|21.4|21.4|21.32|21.32|0
1728417600000|2024-10-08 20:00:00|21.39|21.39|21.39|21.39|21.4|21.4|21.37|21.37|0
1728417900000|2024-10-08 20:05:00|21.4|21.4|21.39|21.39|21.4|21.4|21.37|21.37|0
1728418200000|2024-10-08 20:10:00|21.36|21.36|21.37|21.37|21.39|21.39|21.35|21.35|0
1728418500000|2024-10-08 20:15:00|21.36|21.36|21.35|21.35|21.37|21.37|21.35|21.35|0
1728418800000|2024-10-08 20:20:00|21.36|21.36|21.35|21.35|21.36|21.36|21.35|21.35|0
1728419100000|2024-10-08 20:25:00|21.36|21.36|21.36|21.36|21.36|21.36|21.36|21.36|0
1728419400000|2024-10-08 20:30:00|21.35|21.35|21.33|21.33|21.35|21.35|21.33|21.33|0
1728419700000|2024-10-08 20:35:00|21.34|21.34|21.35|21.35|21.36|21.36|21.34|21.34|0
1728420000000|2024-10-08 20:40:00|21.34|21.34|21.34|21.34|21.35|21.35|21.34|21.34|0
1728420300000|2024-10-08 20:45:00|21.35|21.35|21.35|21.35|21.35|21.35|21.34|21.34|0
1728420600000|2024-10-08 20:50:00|21.36|21.36|21.34|21.34|21.36|21.36|21.34|21.34|0
1728420900000|2024-10-08 20:55:00|21.33|21.33|21.35|21.35|21.35|21.35|21.33|21.33|0
1728421200000|2024-10-08 21:00:00|21.34|21.34|21.35|21.35|21.35|21.35|21.34|21.34|0
1728421500000|2024-10-08 21:05:00|21.36|21.36|21.34|21.34|21.36|21.36|21.34|21.34|0
1728421800000|2024-10-08 21:10:00|21.35|21.35|21.33|21.33|21.35|21.35|21.33|21.33|0
1728422400000|2024-10-08 21:20:00|21.35|21.35|21.39|21.39|21.39|21.39|21.34|21.34|0
1728423000000|2024-10-08 21:30:00|21.38|21.38|21.38|21.38|21.39|21.39|21.38|21.38|0
1728423300000|2024-10-08 21:35:00|21.39|21.39|21.36|21.36|21.39|21.39|21.36|21.36|0
1728423600000|2024-10-08 21:40:00|21.38|21.38|21.38|21.38|21.38|21.38|21.36|21.36|0
1728423900000|2024-10-08 21:45:00|21.37|21.37|21.39|21.39|21.39|21.39|21.36|21.36|0
1728424200000|2024-10-08 21:50:00|21.38|21.38|21.39|21.39|21.39|21.39|21.38|21.38|0
1728424500000|2024-10-08 21:55:00|21.38|21.38|21.35|21.35|21.38|21.38|21.35|21.35|0
1728424800000|2024-10-08 22:00:00|21.37|21.37|21.37|21.37|21.38|21.38|21.37|21.37|0
1728425400000|2024-10-08 22:10:00|21.35|21.35|21.35|21.35|21.35|21.35|21.35|21.35|0
1728425700000|2024-10-08 22:15:00|21.36|21.36|21.39|21.39|21.39|21.39|21.35|21.35|0
1728426000000|2024-10-08 22:20:00|21.38|21.38|21.39|21.39|21.39|21.39|21.38|21.38|0
1728426600000|2024-10-08 22:30:00|21.38|21.38|21.38|21.38|21.38|21.38|21.38|21.38|0
1728426900000|2024-10-08 22:35:00|21.39|21.39|21.38|21.38|21.39|21.39|21.38|21.38|0
1728427200000|2024-10-08 22:40:00|21.39|21.39|21.38|21.38|21.39|21.39|21.38|21.38|0
1728427500000|2024-10-08 22:45:00|21.39|21.39|21.38|21.38|21.39|21.39|21.38|21.38|0
1728427800000|2024-10-08 22:50:00|21.39|21.39|21.39|21.39|21.4|21.4|21.38|21.38|0
1728428100000|2024-10-08 22:55:00|21.36|21.36|21.36|21.36|21.36|21.36|21.36|21.36|0
1728428400000|2024-10-08 23:00:00|21.39|21.39|21.38|21.38|21.39|21.39|21.38|21.38|0
1728428700000|2024-10-08 23:05:00|21.39|21.39|21.38|21.38|21.39|21.39|21.38|21.38|0
1728429000000|2024-10-08 23:10:00|21.39|21.39|21.39|21.39|21.39|21.39|21.38|21.38|0
1728429300000|2024-10-08 23:15:00|21.38|21.38|21.39|21.39|21.39|21.39|21.38|21.38|0
1728429600000|2024-10-08 23:20:00|21.38|21.38|21.39|21.39|21.39|21.39|21.38|21.38|0
1728430200000|2024-10-08 23:30:00|21.38|21.38|21.38|21.38|21.38|21.38|21.37|21.37|0
1728430500000|2024-10-08 23:35:00|21.36|21.36|21.39|21.39|21.39|21.39|21.35|21.35|0
1728430800000|2024-10-08 23:40:00|21.36|21.36|21.37|21.37|21.37|21.37|21.36|21.36|0
1728431100000|2024-10-08 23:45:00|21.39|21.39|21.39|21.39|21.4|21.4|21.39|21.39|0
1728431400000|2024-10-08 23:50:00|21.4|21.4|21.39|21.39|21.4|21.4|21.39|21.39|0
1728431700000|2024-10-08 23:55:00|21.4|21.4|21.39|21.39|21.4|21.4|21.39|21.39|0
1728460800000|2024-10-09 08:00:00|21.34|21.34|21.39|21.39|21.4|21.4|21.34|21.34|0
1728461100000|2024-10-09 08:05:00|21.38|21.38|21.39|21.39|21.39|21.39|21.38|21.38|0
1728461400000|2024-10-09 08:10:00|21.36|21.36|21.31|21.31|21.38|21.38|21.31|21.31|0
1728461700000|2024-10-09 08:15:00|21.3|21.3|21.24|21.24|21.3|21.3|21.18|21.18|0
1728462000000|2024-10-09 08:20:00|21.21|21.21|21.18|21.18|21.26|21.26|21.18|21.18|0
1728462300000|2024-10-09 08:25:00|21.26|21.26|21.26|21.26|21.27|21.27|21.21|21.21|0
1728462600000|2024-10-09 08:30:00|21.19|21.19|21.25|21.25|21.26|21.26|21.19|21.19|0
1728462900000|2024-10-09 08:35:00|21.24|21.24|21.27|21.27|21.27|21.27|21.19|21.19|0
1728463200000|2024-10-09 08:40:00|21.23|21.23|21.26|21.26|21.26|21.26|21.23|21.23|0
1728463500000|2024-10-09 08:45:00|21.25|21.25|21.28|21.28|21.28|21.28|21.25|21.25|0
1728463800000|2024-10-09 08:50:00|21.25|21.25|21.23|21.23|21.25|21.25|21.18|21.18|0
1728464100000|2024-10-09 08:55:00|21.18|21.18|21.22|21.22|21.23|21.23|21.15|21.15|0
1728464400000|2024-10-09 09:00:00|21.18|21.18|21.16|21.16|21.18|21.18|21.14|21.14|0
1728464700000|2024-10-09 09:05:00|21.22|21.22|21.18|21.18|21.22|21.22|21.17|21.17|0
1728465000000|2024-10-09 09:10:00|21.16|21.16|21.16|21.16|21.16|21.16|21.16|21.16|0
1728465300000|2024-10-09 09:15:00|21.21|21.21|21.21|21.21|21.21|21.21|21.19|21.19|0
1728465900000|2024-10-09 09:25:00|21.18|21.18|21.18|21.18|21.18|21.18|21.18|21.18|0
1728466200000|2024-10-09 09:30:00|21.21|21.21|21.18|21.18|21.21|21.21|21.18|21.18|0
1728466500000|2024-10-09 09:35:00|21.2|21.2|21.2|21.2|21.2|21.2|21.2|21.2|0
1728466800000|2024-10-09 09:40:00|21.16|21.16|21.16|21.16|21.16|21.16|21.16|21.16|0
1728467100000|2024-10-09 09:45:00|21.19|21.19|21.19|21.19|21.19|21.19|21.19|21.19|0
1728467400000|2024-10-09 09:50:00|21.17|21.17|21.17|21.17|21.17|21.17|21.17|21.17|0
1728467700000|2024-10-09 09:55:00|21.2|21.2|21.19|21.19|21.2|21.2|21.18|21.18|0
1728468000000|2024-10-09 10:00:00|21.18|21.18|21.18|21.18|21.2|21.2|21.18|21.18|0
1728468300000|2024-10-09 10:05:00|21.17|21.17|21.17|21.17|21.17|21.17|21.13|21.13|0
1728468600000|2024-10-09 10:10:00|21.18|21.18|21.19|21.19|21.19|21.19|21.18|21.18|0
1728468900000|2024-10-09 10:15:00|21.21|21.21|21.16|21.16|21.21|21.21|21.16|21.16|0
1728469200000|2024-10-09 10:20:00|21.18|21.18|21.19|21.19|21.19|21.19|21.15|21.15|0
1728469500000|2024-10-09 10:25:00|21.2|21.2|21.19|21.19|21.2|21.2|21.19|21.19|0
1728469800000|2024-10-09 10:30:00|21.18|21.18|21.21|21.21|21.21|21.21|21.17|21.17|0
1728470100000|2024-10-09 10:35:00|21.22|21.22|21.22|21.22|21.23|21.23|21.22|21.22|0
1728470400000|2024-10-09 10:40:00|21.23|21.23|21.27|21.27|21.28|21.28|21.23|21.23|0
1728470700000|2024-10-09 10:45:00|21.22|21.22|21.23|21.23|21.26|21.26|21.19|21.19|0
1728471000000|2024-10-09 10:50:00|21.26|21.26|21.28|21.28|21.28|21.28|21.26|21.26|0
1728471300000|2024-10-09 10:55:00|21.24|21.24|21.24|21.24|21.24|21.24|21.24|21.24|0
1728471600000|2024-10-09 11:00:00|21.28|21.28|21.24|21.24|21.28|21.28|21.24|21.24|0
1728471900000|2024-10-09 11:05:00|21.27|21.27|21.28|21.28|21.29|21.29|21.27|21.27|0
1728472200000|2024-10-09 11:10:00|21.27|21.27|21.27|21.27|21.29|21.29|21.27|21.27|0
1728472500000|2024-10-09 11:15:00|21.29|21.29|21.31|21.31|21.32|21.32|21.29|21.29|0
1728473100000|2024-10-09 11:25:00|21.29|21.29|21.29|21.29|21.31|21.31|21.29|21.29|0
1728473400000|2024-10-09 11:30:00|21.28|21.28|21.27|21.27|21.29|21.29|21.27|21.27|0
1728473700000|2024-10-09 11:35:00|21.24|21.24|21.13|21.13|21.24|21.24|21.11|21.11|0
1728474000000|2024-10-09 11:40:00|21.14|21.14|21.17|21.17|21.17|21.17|21.13|21.13|0
1728474300000|2024-10-09 11:45:00|21.18|21.18|21.18|21.18|21.18|21.18|21.18|21.18|0
1728474900000|2024-10-09 11:55:00|21.22|21.22|21.07|21.07|21.22|21.22|21.02|21.02|0
1728475200000|2024-10-09 12:00:00|21.13|21.13|21.25|21.25|21.5|21.5|21.13|21.13|0
1728475500000|2024-10-09 12:05:00|21.08|21.08|21.01|21.01|21.08|21.08|20.99|20.99|0
1728475800000|2024-10-09 12:10:00|21.05|21.05|21.07|21.07|21.07|21.07|21.02|21.02|0
1728476100000|2024-10-09 12:15:00|21.08|21.08|21.1|21.1|21.12|21.12|21.08|21.08|0
1728476400000|2024-10-09 12:20:00|21.08|21.08|21.12|21.12|21.15|21.15|21.08|21.08|0
1728476700000|2024-10-09 12:25:00|21.13|21.13|21.13|21.13|21.13|21.13|21.11|21.11|0
1728477000000|2024-10-09 12:30:00|21.11|21.11|21.13|21.13|21.13|21.13|21.11|21.11|0
1728477300000|2024-10-09 12:35:00|21.14|21.14|21.09|21.09|21.15|21.15|21.07|21.07|0
1728477600000|2024-10-09 12:40:00|21.1|21.1|21.08|21.08|21.1|21.1|21.07|21.07|0
1728477900000|2024-10-09 12:45:00|21.07|21.07|21.06|21.06|21.08|21.08|21.05|21.05|0
1728478200000|2024-10-09 12:50:00|21.08|21.08|21.1|21.1|21.1|21.1|21.04|21.04|0
1728478500000|2024-10-09 12:55:00|21.09|21.09|21.09|21.09|21.1|21.1|21.03|21.03|0
1728478800000|2024-10-09 13:00:00|21.1|21.1|21.1|21.1|21.1|21.1|21.08|21.08|0
1728479100000|2024-10-09 13:05:00|21.08|21.08|21.05|21.05|21.19|21.19|21.05|21.05|0
1728479400000|2024-10-09 13:10:00|21.06|21.06|21.06|21.06|21.06|21.06|21.04|21.04|0
1728479700000|2024-10-09 13:15:00|21.07|21.07|21.04|21.04|21.08|21.08|21.04|21.04|0
1728480000000|2024-10-09 13:20:00|21.05|21.05|21.04|21.04|21.08|21.08|21.04|21.04|0
1728480300000|2024-10-09 13:25:00|21.19|21.19|21.29|21.29|21.5|21.5|21.19|21.19|0
1728480600000|2024-10-09 13:30:00|21.28|21.28|20.9|20.9|21.28|21.28|20.71|20.71|0
1728480900000|2024-10-09 13:35:00|20.91|20.91|20.47|20.47|20.92|20.92|20.47|20.47|0
1728481200000|2024-10-09 13:40:00|20.44|20.44|20.42|20.42|20.64|20.64|20.32|20.32|0
1728481500000|2024-10-09 13:45:00|20.46|20.46|20.28|20.28|20.54|20.54|20.2|20.2|0
1728481800000|2024-10-09 13:50:00|20.27|20.27|20.49|20.49|20.49|20.49|20.27|20.27|0
1728482100000|2024-10-09 13:55:00|20.48|20.48|20.56|20.56|20.57|20.57|20.42|20.42|0
1728482400000|2024-10-09 14:00:00|20.57|20.57|20.6|20.6|20.67|20.67|20.54|20.54|0
1728482700000|2024-10-09 14:05:00|20.61|20.61|20.67|20.67|20.7|20.7|20.55|20.55|0
1728483000000|2024-10-09 14:10:00|20.66|20.66|20.74|20.74|20.76|20.76|20.66|20.66|0
1728483300000|2024-10-09 14:15:00|20.72|20.72|20.73|20.73|20.78|20.78|20.7|20.7|0
1728483600000|2024-10-09 14:20:00|20.72|20.72|20.65|20.65|20.76|20.76|20.56|20.56|0
1728483900000|2024-10-09 14:25:00|20.64|20.64|20.65|20.65|20.7|20.7|20.62|20.62|0
1728484200000|2024-10-09 14:30:00|20.62|20.62|20.67|20.67|20.74|20.74|20.61|20.61|0
1728484500000|2024-10-09 14:35:00|20.65|20.65|20.52|20.52|20.65|20.65|20.49|20.49|0
1728484800000|2024-10-09 14:40:00|20.51|20.51|20.65|20.65|20.66|20.66|20.49|20.49|0
1728485100000|2024-10-09 14:45:00|20.69|20.69|20.69|20.69|20.72|20.72|20.65|20.65|0
1728485400000|2024-10-09 14:50:00|20.7|20.7|20.73|20.73|20.81|20.81|20.69|20.69|0
1728485700000|2024-10-09 14:55:00|20.75|20.75|20.9|20.9|20.91|20.91|20.75|20.75|0
1728486000000|2024-10-09 15:00:00|20.92|20.92|20.89|20.89|20.98|20.98|20.89|20.89|0
1728486300000|2024-10-09 15:05:00|20.88|20.88|20.93|20.93|20.99|20.99|20.88|20.88|0
1728486600000|2024-10-09 15:10:00|20.91|20.91|21.07|21.07|21.09|21.09|20.91|20.91|0
1728486900000|2024-10-09 15:15:00|21.03|21.03|21.12|21.12|21.17|21.17|21.03|21.03|0
1728487200000|2024-10-09 15:20:00|21.11|21.11|21.04|21.04|21.13|21.13|21.03|21.03|0
1728487500000|2024-10-09 15:25:00|21.05|21.05|21.11|21.11|21.14|21.14|21.03|21.03|0
1728487800000|2024-10-09 15:30:00|21.1|21.1|21.1|21.1|21.14|21.14|21.09|21.09|0
1728488100000|2024-10-09 15:35:00|21.08|21.08|21.02|21.02|21.08|21.08|20.98|20.98|0
1728488400000|2024-10-09 15:40:00|21.03|21.03|21.04|21.04|21.09|21.09|21.02|21.02|0
1728488700000|2024-10-09 15:45:00|21.03|21.03|21.09|21.09|21.14|21.14|21.02|21.02|0
1728489000000|2024-10-09 15:50:00|21.1|21.1|21.08|21.08|21.13|21.13|21.07|21.07|0
1728489300000|2024-10-09 15:55:00|21.07|21.07|21.06|21.06|21.08|21.08|21.02|21.02|0
1728489600000|2024-10-09 16:00:00|21.05|21.05|20.94|20.94|21.05|21.05|20.9|20.9|0
1728489900000|2024-10-09 16:05:00|20.93|20.93|21|21|21.02|21.02|20.92|20.92|0
1728490200000|2024-10-09 16:10:00|21.01|21.01|21|21|21.01|21.01|20.98|20.98|0
1728490500000|2024-10-09 16:15:00|20.99|20.99|20.99|20.99|21.05|21.05|20.97|20.97|0
1728490800000|2024-10-09 16:20:00|20.98|20.98|21.09|21.09|21.09|21.09|20.98|20.98|0
1728491100000|2024-10-09 16:25:00|21.08|21.08|21.07|21.07|21.08|21.08|21.02|21.02|0
1728491400000|2024-10-09 16:30:00|21.06|21.06|20.99|20.99|21.06|21.06|20.98|20.98|0
1728491700000|2024-10-09 16:35:00|21|21|21.03|21.03|21.05|21.05|20.98|20.98|0
1728492000000|2024-10-09 16:40:00|21.04|21.04|21.11|21.11|21.14|21.14|21.04|21.04|0
1728492300000|2024-10-09 16:45:00|21.12|21.12|21.1|21.1|21.12|21.12|21.08|21.08|0
1728492600000|2024-10-09 16:50:00|21.11|21.11|21.07|21.07|21.11|21.11|21.06|21.06|0
1728492900000|2024-10-09 16:55:00|21.08|21.08|21.09|21.09|21.09|21.09|21.05|21.05|0
1728493200000|2024-10-09 17:00:00|21.08|21.08|21.03|21.03|21.08|21.08|21.03|21.03|0
1728493500000|2024-10-09 17:05:00|21.02|21.02|21.03|21.03|21.05|21.05|21.02|21.02|0
1728493800000|2024-10-09 17:10:00|21.02|21.02|21.02|21.02|21.03|21.03|21.02|21.02|0
1728494100000|2024-10-09 17:15:00|21.03|21.03|20.97|20.97|21.03|21.03|20.95|20.95|0
1728494400000|2024-10-09 17:20:00|20.96|20.96|20.97|20.97|20.97|20.97|20.94|20.94|0
1728494700000|2024-10-09 17:25:00|20.96|20.96|20.95|20.95|20.96|20.96|20.94|20.94|0
1728495000000|2024-10-09 17:30:00|20.94|20.94|20.98|20.98|21|21|20.93|20.93|0
1728495300000|2024-10-09 17:35:00|20.99|20.99|21.02|21.02|21.04|21.04|20.95|20.95|0
1728495600000|2024-10-09 17:40:00|21|21|21.19|21.19|21.22|21.22|21|21|0
1728495900000|2024-10-09 17:45:00|21.18|21.18|21.23|21.23|21.24|21.24|21.18|21.18|0
1728496200000|2024-10-09 17:50:00|21.22|21.22|21.21|21.21|21.24|21.24|21.18|21.18|0
1728496500000|2024-10-09 17:55:00|21.22|21.22|21.28|21.28|21.28|21.28|21.16|21.16|0
1728496800000|2024-10-09 18:00:00|21.27|21.27|21.29|21.29|21.32|21.32|21.22|21.22|0
1728497100000|2024-10-09 18:05:00|21.31|21.31|21.36|21.36|21.39|21.39|21.31|21.31|0
1728497400000|2024-10-09 18:10:00|21.37|21.37|21.32|21.32|21.38|21.38|21.3|21.3|0
1728497700000|2024-10-09 18:15:00|21.3|21.3|21.23|21.23|21.3|21.3|21.18|21.18|0
1728498000000|2024-10-09 18:20:00|21.22|21.22|21.23|21.23|21.25|21.25|21.21|21.21|0
1728498300000|2024-10-09 18:25:00|21.24|21.24|21.31|21.31|21.32|21.32|21.24|21.24|0
1728498600000|2024-10-09 18:30:00|21.32|21.32|21.28|21.28|21.32|21.32|21.28|21.28|0
1728498900000|2024-10-09 18:35:00|21.29|21.29|21.23|21.23|21.3|21.3|21.22|21.22|0
1728499200000|2024-10-09 18:40:00|21.21|21.21|21.22|21.22|21.28|21.28|21.21|21.21|0
1728499500000|2024-10-09 18:45:00|21.21|21.21|21.25|21.25|21.26|21.26|21.2|21.2|0
1728499800000|2024-10-09 18:50:00|21.26|21.26|21.27|21.27|21.28|21.28|21.23|21.23|0
1728500100000|2024-10-09 18:55:00|21.28|21.28|21.19|21.19|21.28|21.28|21.19|21.19|0
1728500400000|2024-10-09 19:00:00|21.2|21.2|21.24|21.24|21.24|21.24|21.19|21.19|0
1728500700000|2024-10-09 19:05:00|21.23|21.23|21.23|21.23|21.25|21.25|21.19|21.19|0
1728501000000|2024-10-09 19:10:00|21.22|21.22|21.25|21.25|21.26|21.26|21.2|21.2|0
1728501300000|2024-10-09 19:15:00|21.26|21.26|21.34|21.34|21.34|21.34|21.26|21.26|0
1728501600000|2024-10-09 19:20:00|21.36|21.36|21.38|21.38|21.38|21.38|21.32|21.32|0
1728501900000|2024-10-09 19:25:00|21.37|21.37|21.32|21.32|21.37|21.37|21.32|21.32|0
1728502200000|2024-10-09 19:30:00|21.33|21.33|21.42|21.42|21.42|21.42|21.33|21.33|0
1728502500000|2024-10-09 19:35:00|21.43|21.43|21.44|21.44|21.46|21.46|21.39|21.39|0
1728502800000|2024-10-09 19:40:00|21.43|21.43|21.44|21.44|21.47|21.47|21.41|21.41|0
1728503100000|2024-10-09 19:45:00|21.45|21.45|21.42|21.42|21.47|21.47|21.38|21.38|0
1728503400000|2024-10-09 19:50:00|21.4|21.4|21.43|21.43|21.44|21.44|21.33|21.33|0
1728503700000|2024-10-09 19:55:00|21.45|21.45|21.43|21.43|21.46|21.46|21.41|21.41|0
1728504000000|2024-10-09 20:00:00|21.44|21.44|21.44|21.44|21.45|21.45|21.44|21.44|0
1728504300000|2024-10-09 20:05:00|21.46|21.46|21.44|21.44|21.47|21.47|21.44|21.44|0
1728504600000|2024-10-09 20:10:00|21.43|21.43|21.43|21.43|21.43|21.43|21.41|21.41|0
1728504900000|2024-10-09 20:15:00|21.41|21.41|21.4|21.4|21.41|21.41|21.4|21.4|0
1728505200000|2024-10-09 20:20:00|21.39|21.39|21.39|21.39|21.4|21.4|21.39|21.39|0
1728505500000|2024-10-09 20:25:00|21.38|21.38|21.38|21.38|21.38|21.38|21.38|21.38|0
1728505800000|2024-10-09 20:30:00|21.37|21.37|21.35|21.35|21.37|21.37|21.35|21.35|0
1728506100000|2024-10-09 20:35:00|21.36|21.36|21.36|21.36|21.36|21.36|21.36|21.36|0
1728506400000|2024-10-09 20:40:00|21.35|21.35|21.36|21.36|21.36|21.36|21.35|21.35|0
1728506700000|2024-10-09 20:45:00|21.35|21.35|21.36|21.36|21.36|21.36|21.35|21.35|0
1728507000000|2024-10-09 20:50:00|21.35|21.35|21.28|21.28|21.35|21.35|21.28|21.28|0
1728507300000|2024-10-09 20:55:00|21.24|21.24|21.28|21.28|21.28|21.28|21.23|21.23|0
1728507600000|2024-10-09 21:00:00|21.25|21.25|21.24|21.24|21.31|21.31|21.24|21.24|0
1728507900000|2024-10-09 21:05:00|21.3|21.3|21.23|21.23|21.32|21.32|21.23|21.23|0
1728508200000|2024-10-09 21:10:00|21.26|21.26|21.28|21.28|21.29|21.29|21.26|21.26|0
1728508500000|2024-10-09 21:15:00|21.31|21.31|21.28|21.28|21.31|21.31|21.28|21.28|0
1728508800000|2024-10-09 21:20:00|21.29|21.29|21.3|21.3|21.3|21.3|21.29|21.29|0
1728509100000|2024-10-09 21:25:00|21.29|21.29|21.31|21.31|21.31|21.31|21.23|21.23|0
1728509400000|2024-10-09 21:30:00|21.23|21.23|21.29|21.29|21.32|21.32|21.23|21.23|0
1728509700000|2024-10-09 21:35:00|21.3|21.3|21.29|21.29|21.3|21.3|21.29|21.29|0
1728510300000|2024-10-09 21:45:00|21.28|21.28|21.3|21.3|21.3|21.3|21.27|21.27|0
1728510600000|2024-10-09 21:50:00|21.32|21.32|21.28|21.28|21.32|21.32|21.28|21.28|0
1728510900000|2024-10-09 21:55:00|21.3|21.3|21.38|21.38|21.38|21.38|21.3|21.3|0
1728511500000|2024-10-09 22:05:00|21.37|21.37|21.37|21.37|21.37|21.37|21.37|21.37|0
1728511800000|2024-10-09 22:10:00|21.35|21.35|21.23|21.23|21.35|21.35|21.23|21.23|0
1728512100000|2024-10-09 22:15:00|21.34|21.34|21.34|21.34|21.34|21.34|21.34|21.34|0
1728512400000|2024-10-09 22:20:00|21.3|21.3|21.3|21.3|21.3|21.3|21.3|21.3|0
1728513000000|2024-10-09 22:30:00|21.31|21.31|21.26|21.26|21.34|21.34|21.26|21.26|0
1728513300000|2024-10-09 22:35:00|21.31|21.31|21.26|21.26|21.31|21.31|21.26|21.26|0
1728513600000|2024-10-09 22:40:00|21.27|21.27|21.34|21.34|21.34|21.34|21.27|21.27|0
1728514500000|2024-10-09 22:55:00|21.32|21.32|21.35|21.35|21.35|21.35|21.32|21.32|0
1728514800000|2024-10-09 23:00:00|21.32|21.32|21.32|21.32|21.34|21.34|21.32|21.32|0
1728515400000|2024-10-09 23:10:00|21.35|21.35|21.35|21.35|21.35|21.35|21.35|21.35|0
1728515700000|2024-10-09 23:15:00|21.33|21.33|21.35|21.35|21.35|21.35|21.33|21.33|0
1728516300000|2024-10-09 23:25:00|21.33|21.33|21.33|21.33|21.35|21.35|21.33|21.33|0
1728516600000|2024-10-09 23:30:00|21.35|21.35|21.34|21.34|21.35|21.35|21.34|21.34|0
1728516900000|2024-10-09 23:35:00|21.35|21.35|21.36|21.36|21.36|21.36|21.34|21.34|0
1728517200000|2024-10-09 23:40:00|21.34|21.34|21.36|21.36|21.36|21.36|21.34|21.34|0
1728517500000|2024-10-09 23:45:00|21.34|21.34|21.32|21.32|21.34|21.34|21.31|21.31|0
1728517800000|2024-10-09 23:50:00|21.34|21.34|21.33|21.33|21.34|21.34|21.33|21.33|0
1728518100000|2024-10-09 23:55:00|21.34|21.34|21.34|21.34|21.34|21.34|21.33|21.33|0
1728547200000|2024-10-10 08:00:00|21.52|21.52|21.52|21.52|21.59|21.59|21.52|21.52|0
1728547500000|2024-10-10 08:05:00|21.51|21.51|21.48|21.48|21.51|21.51|21.44|21.44|0
1728547800000|2024-10-10 08:10:00|21.44|21.44|21.4|21.4|21.44|21.44|21.4|21.4|0
1728548100000|2024-10-10 08:15:00|21.43|21.43|21.41|21.41|21.43|21.43|21.38|21.38|0
1728548400000|2024-10-10 08:20:00|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|0
1728548700000|2024-10-10 08:25:00|21.39|21.39|21.39|21.39|21.39|21.39|21.39|21.39|0
1728549000000|2024-10-10 08:30:00|21.4|21.4|21.38|21.38|21.4|21.4|21.38|21.38|0
1728549300000|2024-10-10 08:35:00|21.33|21.33|21.33|21.33|21.33|21.33|21.33|21.33|0
1728549600000|2024-10-10 08:40:00|21.38|21.38|21.35|21.35|21.38|21.38|21.35|21.35|0
1728550200000|2024-10-10 08:50:00|21.33|21.33|21.34|21.34|21.34|21.34|21.33|21.33|0
1728550500000|2024-10-10 08:55:00|21.33|21.33|21.32|21.32|21.34|21.34|21.32|21.32|0
1728550800000|2024-10-10 09:00:00|21.33|21.33|21.32|21.32|21.33|21.33|21.32|21.32|0
1728551400000|2024-10-10 09:10:00|21.31|21.31|21.31|21.31|21.31|21.31|21.31|21.31|0
1728552300000|2024-10-10 09:25:00|21.32|21.32|21.32|21.32|21.32|21.32|21.32|21.32|0
1728552900000|2024-10-10 09:35:00|21.33|21.33|21.33|21.33|21.34|21.34|21.32|21.32|0
1728553200000|2024-10-10 09:40:00|21.34|21.34|21.34|21.34|21.35|21.35|21.34|21.34|0
1728553500000|2024-10-10 09:45:00|21.35|21.35|21.34|21.34|21.35|21.35|21.34|21.34|0
1728553800000|2024-10-10 09:50:00|21.35|21.35|21.36|21.36|21.36|21.36|21.35|21.35|0
1728554400000|2024-10-10 10:00:00|21.37|21.37|21.33|21.33|21.37|21.37|21.33|21.33|0
1728554700000|2024-10-10 10:05:00|21.37|21.37|21.38|21.38|21.38|21.38|21.37|21.37|0
1728555000000|2024-10-10 10:10:00|21.35|21.35|21.4|21.4|21.4|21.4|21.35|21.35|0
1728555300000|2024-10-10 10:15:00|21.39|21.39|21.39|21.39|21.39|21.39|21.39|21.39|0
1728555600000|2024-10-10 10:20:00|21.42|21.42|21.42|21.42|21.42|21.42|21.42|21.42|0
1728555900000|2024-10-10 10:25:00|21.39|21.39|21.39|21.39|21.39|21.39|21.39|21.39|0
1728556200000|2024-10-10 10:30:00|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|0
1728556500000|2024-10-10 10:35:00|21.39|21.39|21.4|21.4|21.4|21.4|21.39|21.39|0
1728556800000|2024-10-10 10:40:00|21.41|21.41|21.43|21.43|21.43|21.43|21.41|21.41|0
1728557100000|2024-10-10 10:45:00|21.41|21.41|21.39|21.39|21.41|21.41|21.39|21.39|0
1728557400000|2024-10-10 10:50:00|21.41|21.41|21.43|21.43|21.43|21.43|21.41|21.41|0
1728557700000|2024-10-10 10:55:00|21.42|21.42|21.43|21.43|21.43|21.43|21.41|21.41|0
1728558000000|2024-10-10 11:00:00|21.42|21.42|21.38|21.38|21.42|21.42|21.37|21.37|0
1728558600000|2024-10-10 11:10:00|21.39|21.39|21.39|21.39|21.39|21.39|21.39|21.39|0
1728558900000|2024-10-10 11:15:00|21.38|21.38|21.37|21.37|21.38|21.38|21.36|21.36|0
1728559200000|2024-10-10 11:20:00|21.36|21.36|21.33|21.33|21.36|21.36|21.33|21.33|0
1728559500000|2024-10-10 11:25:00|21.34|21.34|21.34|21.34|21.34|21.34|21.34|21.34|0
1728559800000|2024-10-10 11:30:00|21.35|21.35|21.37|21.37|21.37|21.37|21.35|21.35|0
1728560100000|2024-10-10 11:35:00|21.39|21.39|21.39|21.39|21.39|21.39|21.39|21.39|0
1728560400000|2024-10-10 11:40:00|21.4|21.4|21.42|21.42|21.42|21.42|21.4|21.4|0
1728560700000|2024-10-10 11:45:00|21.39|21.39|21.42|21.42|21.42|21.42|21.39|21.39|0
1728561000000|2024-10-10 11:50:00|21.41|21.41|21.41|21.41|21.41|21.41|21.41|21.41|0
1728561300000|2024-10-10 11:55:00|21.43|21.43|21.41|21.41|21.44|21.44|21.41|21.41|0
1728561600000|2024-10-10 12:00:00|21.39|21.39|21.41|21.41|21.56|21.56|21.39|21.39|0
1728561900000|2024-10-10 12:05:00|21.39|21.39|21.41|21.41|21.41|21.41|21.39|21.39|0
1728562200000|2024-10-10 12:10:00|21.39|21.39|21.44|21.44|21.44|21.44|21.39|21.39|0
1728562500000|2024-10-10 12:15:00|21.41|21.41|21.42|21.42|21.44|21.44|21.4|21.4|0
1728562800000|2024-10-10 12:20:00|21.43|21.43|21.42|21.42|21.43|21.43|21.42|21.42|0
1728563100000|2024-10-10 12:25:00|21.41|21.41|21.44|21.44|21.44|21.44|21.41|21.41|0
1728563400000|2024-10-10 12:30:00|21.4|21.4|21.35|21.35|21.4|21.4|21.32|21.32|0
1728563700000|2024-10-10 12:35:00|21.34|21.34|21.28|21.28|21.34|21.34|21.24|21.24|0
1728564000000|2024-10-10 12:40:00|21.24|21.24|21.23|21.23|21.25|21.25|21.18|21.18|0
1728564300000|2024-10-10 12:45:00|21.28|21.28|21.32|21.32|21.32|21.32|21.28|21.28|0
1728564600000|2024-10-10 12:50:00|21.33|21.33|21.29|21.29|21.33|21.33|21.29|21.29|0
1728564900000|2024-10-10 12:55:00|21.27|21.27|21.27|21.27|21.28|21.28|21.27|21.27|0
1728565200000|2024-10-10 13:00:00|21.31|21.31|21.28|21.28|21.31|21.31|21.27|21.27|0
1728565500000|2024-10-10 13:05:00|21.27|21.27|21.24|21.24|21.27|21.27|21.2|21.2|0
1728565800000|2024-10-10 13:10:00|21.23|21.23|21.24|21.24|21.28|21.28|21.23|21.23|0
1728566100000|2024-10-10 13:15:00|21.29|21.29|21.28|21.28|21.29|21.29|21.28|21.28|0
1728566400000|2024-10-10 13:20:00|21.29|21.29|21.31|21.31|21.31|21.31|21.29|21.29|0
1728566700000|2024-10-10 13:25:00|21.35|21.35|21.23|21.23|21.35|21.35|21.23|21.23|0
1728567000000|2024-10-10 13:30:00|21.28|21.28|20.98|20.98|21.28|21.28|20.86|20.86|0
1728567300000|2024-10-10 13:35:00|20.95|20.95|20.87|20.87|20.95|20.95|20.81|20.81|0
1728567600000|2024-10-10 13:40:00|20.88|20.88|20.9|20.9|20.91|20.91|20.79|20.79|0
1728567900000|2024-10-10 13:45:00|20.89|20.89|20.68|20.68|20.9|20.9|20.65|20.65|0
1728568200000|2024-10-10 13:50:00|20.67|20.67|20.87|20.87|20.88|20.88|20.65|20.65|0
1728568500000|2024-10-10 13:55:00|20.88|20.88|20.93|20.93|21.05|21.05|20.88|20.88|0
1728568800000|2024-10-10 14:00:00|20.96|20.96|21.03|21.03|21.08|21.08|20.96|20.96|0
1728569100000|2024-10-10 14:05:00|21.02|21.02|21.13|21.13|21.15|21.15|21.02|21.02|0
1728569400000|2024-10-10 14:10:00|21.14|21.14|21.18|21.18|21.23|21.23|21.13|21.13|0
1728569700000|2024-10-10 14:15:00|21.17|21.17|21.09|21.09|21.18|21.18|21.08|21.08|0
1728570000000|2024-10-10 14:20:00|21.1|21.1|21.18|21.18|21.18|21.18|21.1|21.1|0
1728570300000|2024-10-10 14:25:00|21.17|21.17|21.25|21.25|21.28|21.28|21.15|21.15|0
1728570600000|2024-10-10 14:30:00|21.27|21.27|21.18|21.18|21.27|21.27|21.18|21.18|0
1728570900000|2024-10-10 14:35:00|21.19|21.19|21.23|21.23|21.24|21.24|21.15|21.15|0
1728571200000|2024-10-10 14:40:00|21.22|21.22|21.24|21.24|21.3|21.3|21.19|21.19|0
1728571500000|2024-10-10 14:45:00|21.25|21.25|21.23|21.23|21.26|21.26|21.21|21.21|0
1728571800000|2024-10-10 14:50:00|21.22|21.22|21.23|21.23|21.26|21.26|21.18|21.18|0
1728572100000|2024-10-10 14:55:00|21.24|21.24|21.3|21.3|21.31|21.31|21.21|21.21|0
1728572400000|2024-10-10 15:00:00|21.31|21.31|21.3|21.3|21.32|21.32|21.23|21.23|0
1728572700000|2024-10-10 15:05:00|21.29|21.29|21.33|21.33|21.39|21.39|21.25|21.25|0
1728573000000|2024-10-10 15:10:00|21.34|21.34|21.39|21.39|21.42|21.42|21.32|21.32|0
1728573300000|2024-10-10 15:15:00|21.38|21.38|21.31|21.31|21.39|21.39|21.29|21.29|0
1728573600000|2024-10-10 15:20:00|21.32|21.32|21.27|21.27|21.34|21.34|21.26|21.26|0
1728573900000|2024-10-10 15:25:00|21.28|21.28|21.33|21.33|21.35|21.35|21.28|21.28|0
1728574200000|2024-10-10 15:30:00|21.32|21.32|21.36|21.36|21.36|21.36|21.3|21.3|0
1728574500000|2024-10-10 15:35:00|21.37|21.37|21.28|21.28|21.39|21.39|21.26|21.26|0
1728574800000|2024-10-10 15:40:00|21.27|21.27|21.29|21.29|21.31|21.31|21.26|21.26|0
1728575100000|2024-10-10 15:45:00|21.28|21.28|21.31|21.31|21.31|21.31|21.28|21.28|0
1728575400000|2024-10-10 15:50:00|21.3|21.3|21.31|21.31|21.31|21.31|21.27|21.27|0
1728575700000|2024-10-10 15:55:00|21.32|21.32|21.43|21.43|21.44|21.44|21.32|21.32|0
1728576000000|2024-10-10 16:00:00|21.42|21.42|21.51|21.51|21.54|21.54|21.42|21.42|0
1728576300000|2024-10-10 16:05:00|21.5|21.5|21.51|21.51|21.62|21.62|21.47|21.47|0
1728576600000|2024-10-10 16:10:00|21.52|21.52|21.49|21.49|21.55|21.55|21.49|21.49|0
1728576900000|2024-10-10 16:15:00|21.48|21.48|21.42|21.42|21.5|21.5|21.42|21.42|0
1728577200000|2024-10-10 16:20:00|21.43|21.43|21.49|21.49|21.51|21.51|21.42|21.42|0
1728577500000|2024-10-10 16:25:00|21.5|21.5|21.48|21.48|21.53|21.53|21.47|21.47|0
1728577800000|2024-10-10 16:30:00|21.46|21.46|21.48|21.48|21.48|21.48|21.42|21.42|0
1728578100000|2024-10-10 16:35:00|21.49|21.49|21.53|21.53|21.53|21.53|21.48|21.48|0
1728578400000|2024-10-10 16:40:00|21.52|21.52|21.5|21.5|21.55|21.55|21.49|21.49|0
1728578700000|2024-10-10 16:45:00|21.49|21.49|21.59|21.59|21.6|21.6|21.49|21.49|0
1728579000000|2024-10-10 16:50:00|21.6|21.6|21.56|21.56|21.62|21.62|21.55|21.55|0
1728579300000|2024-10-10 16:55:00|21.57|21.57|21.51|21.51|21.57|21.57|21.49|21.49|0
1728579600000|2024-10-10 17:00:00|21.52|21.52|21.52|21.52|21.54|21.54|21.51|21.51|0
1728579900000|2024-10-10 17:05:00|21.51|21.51|21.38|21.38|21.51|21.51|21.38|21.38|0
1728580200000|2024-10-10 17:10:00|21.39|21.39|21.46|21.46|21.46|21.46|21.39|21.39|0
1728580500000|2024-10-10 17:15:00|21.45|21.45|21.44|21.44|21.46|21.46|21.44|21.44|0
1728580800000|2024-10-10 17:20:00|21.43|21.43|21.47|21.47|21.47|21.47|21.43|21.43|0
1728581100000|2024-10-10 17:25:00|21.48|21.48|21.48|21.48|21.49|21.49|21.47|21.47|0
1728581400000|2024-10-10 17:30:00|21.49|21.49|21.49|21.49|21.5|21.5|21.46|21.46|0
1728581700000|2024-10-10 17:35:00|21.5|21.5|21.49|21.49|21.52|21.52|21.49|21.49|0
1728582000000|2024-10-10 17:40:00|21.48|21.48|21.52|21.52|21.53|21.53|21.48|21.48|0
1728582300000|2024-10-10 17:45:00|21.53|21.53|21.48|21.48|21.54|21.54|21.47|21.47|0
1728582600000|2024-10-10 17:50:00|21.49|21.49|21.44|21.44|21.49|21.49|21.39|21.39|0
1728582900000|2024-10-10 17:55:00|21.43|21.43|21.48|21.48|21.5|21.5|21.42|21.42|0
1728583200000|2024-10-10 18:00:00|21.49|21.49|21.45|21.45|21.49|21.49|21.42|21.42|0
1728583500000|2024-10-10 18:05:00|21.44|21.44|21.32|21.32|21.44|21.44|21.32|21.32|0
1728583800000|2024-10-10 18:10:00|21.31|21.31|21.29|21.29|21.32|21.32|21.24|21.24|0
1728584100000|2024-10-10 18:15:00|21.28|21.28|21.21|21.21|21.28|21.28|21.2|21.2|0
1728584400000|2024-10-10 18:20:00|21.2|21.2|21.22|21.22|21.23|21.23|21.18|21.18|0
1728584700000|2024-10-10 18:25:00|21.21|21.21|21.23|21.23|21.24|21.24|21.18|21.18|0
1728585000000|2024-10-10 18:30:00|21.22|21.22|21.22|21.22|21.22|21.22|21.18|21.18|0
1728585300000|2024-10-10 18:35:00|21.21|21.21|21.19|21.19|21.21|21.21|21.18|21.18|0
1728585600000|2024-10-10 18:40:00|21.2|21.2|21.21|21.21|21.22|21.22|21.18|21.18|0
1728585900000|2024-10-10 18:45:00|21.22|21.22|21.23|21.23|21.24|21.24|21.22|21.22|0
1728586200000|2024-10-10 18:50:00|21.22|21.22|21.32|21.32|21.33|21.33|21.22|21.22|0
1728586500000|2024-10-10 18:55:00|21.33|21.33|21.39|21.39|21.39|21.39|21.31|21.31|0
1728586800000|2024-10-10 19:00:00|21.4|21.4|21.39|21.39|21.4|21.4|21.36|21.36|0
1728587100000|2024-10-10 19:05:00|21.4|21.4|21.37|21.37|21.4|21.4|21.37|21.37|0
1728587400000|2024-10-10 19:10:00|21.39|21.39|21.44|21.44|21.45|21.45|21.39|21.39|0
1728587700000|2024-10-10 19:15:00|21.43|21.43|21.39|21.39|21.44|21.44|21.38|21.38|0
1728588000000|2024-10-10 19:20:00|21.4|21.4|21.38|21.38|21.42|21.42|21.35|21.35|0
1728588300000|2024-10-10 19:25:00|21.39|21.39|21.41|21.41|21.41|21.41|21.35|21.35|0
1728588600000|2024-10-10 19:30:00|21.4|21.4|21.37|21.37|21.42|21.42|21.37|21.37|0
1728588900000|2024-10-10 19:35:00|21.38|21.38|21.4|21.4|21.43|21.43|21.37|21.37|0
1728589200000|2024-10-10 19:40:00|21.36|21.36|21.31|21.31|21.39|21.39|21.31|21.31|0
1728589500000|2024-10-10 19:45:00|21.3|21.3|21.34|21.34|21.35|21.35|21.3|21.3|0
1728589800000|2024-10-10 19:50:00|21.35|21.35|21.36|21.36|21.4|21.4|21.33|21.33|0
1728590100000|2024-10-10 19:55:00|21.35|21.35|21.29|21.29|21.36|21.36|21.28|21.28|0
1728590400000|2024-10-10 20:00:00|21.27|21.27|21.23|21.23|21.28|21.28|21.22|21.22|0
1728590700000|2024-10-10 20:05:00|21.21|21.21|21.28|21.28|21.28|21.28|21.21|21.21|0
1728591000000|2024-10-10 20:10:00|21.29|21.29|21.28|21.28|21.29|21.29|21.28|21.28|0
1728592500000|2024-10-10 20:35:00|21.29|21.29|21.3|21.3|21.3|21.3|21.29|21.29|0
1728592800000|2024-10-10 20:40:00|21.29|21.29|21.29|21.29|21.29|21.29|21.29|21.29|0
1728593400000|2024-10-10 20:50:00|21.28|21.28|21.28|21.28|21.28|21.28|21.28|21.28|0
1728594600000|2024-10-10 21:10:00|21.3|21.3|21.31|21.31|21.31|21.31|21.3|21.3|0
1728594900000|2024-10-10 21:15:00|21.34|21.34|21.34|21.34|21.34|21.34|21.34|21.34|0
1728595200000|2024-10-10 21:20:00|21.33|21.33|21.34|21.34|21.34|21.34|21.33|21.33|0
1728595500000|2024-10-10 21:25:00|21.32|21.32|21.32|21.32|21.32|21.32|21.32|21.32|0
1728595800000|2024-10-10 21:30:00|21.33|21.33|21.33|21.33|21.33|21.33|21.33|21.33|0
1728596100000|2024-10-10 21:35:00|21.34|21.34|21.32|21.32|21.34|21.34|21.32|21.32|0
1728596400000|2024-10-10 21:40:00|21.33|21.33|21.32|21.32|21.33|21.33|21.32|21.32|0
1728597000000|2024-10-10 21:50:00|21.33|21.33|21.32|21.32|21.33|21.33|21.32|21.32|0
1728597600000|2024-10-10 22:00:00|21.33|21.33|21.32|21.32|21.33|21.33|21.32|21.32|0
1728598500000|2024-10-10 22:15:00|21.33|21.33|21.32|21.32|21.33|21.33|21.32|21.32|0
1728599100000|2024-10-10 22:25:00|21.33|21.33|21.33|21.33|21.33|21.33|21.31|21.31|0
1728599400000|2024-10-10 22:30:00|21.34|21.34|21.33|21.33|21.34|21.34|21.33|21.33|0
1728599700000|2024-10-10 22:35:00|21.32|21.32|21.32|21.32|21.32|21.32|21.32|21.32|0
1728600000000|2024-10-10 22:40:00|21.34|21.34|21.34|21.34|21.34|21.34|21.31|21.31|0
1728600300000|2024-10-10 22:45:00|21.31|21.31|21.33|21.33|21.34|21.34|21.31|21.31|0
1728600600000|2024-10-10 22:50:00|21.31|21.31|21.31|21.31|21.31|21.31|21.31|21.31|0
1728600900000|2024-10-10 22:55:00|21.34|21.34|21.34|21.34|21.34|21.34|21.33|21.33|0
1728601200000|2024-10-10 23:00:00|21.36|21.36|21.33|21.33|21.36|21.36|21.33|21.33|0
1728602400000|2024-10-10 23:20:00|21.35|21.35|21.35|21.35|21.35|21.35|21.35|21.35|0
1728602700000|2024-10-10 23:25:00|21.34|21.34|21.35|21.35|21.35|21.35|21.34|21.34|0
1728603000000|2024-10-10 23:30:00|21.34|21.34|21.32|21.32|21.35|21.35|21.32|21.32|0
1728603600000|2024-10-10 23:40:00|21.34|21.34|21.34|21.34|21.34|21.34|21.32|21.32|0
1728603900000|2024-10-10 23:45:00|21.32|21.32|21.31|21.31|21.32|21.32|21.31|21.31|0
1728604200000|2024-10-10 23:50:00|21.34|21.34|21.31|21.31|21.34|21.34|21.31|21.31|0
1728604500000|2024-10-10 23:55:00|21.33|21.33|21.32|21.32|21.33|21.33|21.32|21.32|0
1728633600000|2024-10-11 08:00:00|21.37|21.37|21.31|21.31|21.37|21.37|21.31|21.31|0
1728634200000|2024-10-11 08:10:00|21.28|21.28|21.3|21.3|21.3|21.3|21.25|21.25|0
1728634500000|2024-10-11 08:15:00|21.31|21.31|21.27|21.27|21.31|21.31|21.25|21.25|0
1728634800000|2024-10-11 08:20:00|21.25|21.25|21.25|21.25|21.25|21.25|21.25|21.25|0
1728635100000|2024-10-11 08:25:00|21.27|21.27|21.25|21.25|21.3|21.3|21.24|21.24|0
1728635400000|2024-10-11 08:30:00|21.3|21.3|21.25|21.25|21.3|21.3|21.25|21.25|0
1728635700000|2024-10-11 08:35:00|21.23|21.23|21.23|21.23|21.23|21.23|21.23|21.23|0
1728636000000|2024-10-11 08:40:00|21.31|21.31|21.24|21.24|21.31|21.31|21.24|21.24|0
1728636300000|2024-10-11 08:45:00|21.25|21.25|21.23|21.23|21.25|21.25|21.23|21.23|0
1728636900000|2024-10-11 08:55:00|21.28|21.28|21.28|21.28|21.28|21.28|21.28|21.28|0
1728637200000|2024-10-11 09:00:00|21.23|21.23|21.28|21.28|21.28|21.28|21.23|21.23|0
1728637500000|2024-10-11 09:05:00|21.27|21.27|21.27|21.27|21.27|21.27|21.27|21.27|0
1728637800000|2024-10-11 09:10:00|21.23|21.23|21.24|21.24|21.27|21.27|21.23|21.23|0
1728638100000|2024-10-11 09:15:00|21.23|21.23|21.26|21.26|21.26|21.26|21.23|21.23|0
1728638400000|2024-10-11 09:20:00|21.23|21.23|21.23|21.23|21.23|21.23|21.23|21.23|0
1728638700000|2024-10-11 09:25:00|21.24|21.24|21.23|21.23|21.24|21.24|21.23|21.23|0
1728639000000|2024-10-11 09:30:00|21.22|21.22|21.21|21.21|21.22|21.22|21.21|21.21|0
1728639300000|2024-10-11 09:35:00|21.22|21.22|21.21|21.21|21.22|21.22|21.21|21.21|0
1728639600000|2024-10-11 09:40:00|21.18|21.18|21.24|21.24|21.24|21.24|21.18|21.18|0
1728640200000|2024-10-11 09:50:00|21.18|21.18|21.17|21.17|21.21|21.21|21.17|21.17|0
1728640500000|2024-10-11 09:55:00|21.18|21.18|21.18|21.18|21.18|21.18|21.18|21.18|0
1728641100000|2024-10-11 10:05:00|21.16|21.16|21.16|21.16|21.16|21.16|21.16|21.16|0
1728641400000|2024-10-11 10:10:00|21.18|21.18|21.18|21.18|21.18|21.18|21.18|21.18|0
1728641700000|2024-10-11 10:15:00|21.22|21.22|21.19|21.19|21.22|21.22|21.19|21.19|0
1728642000000|2024-10-11 10:20:00|21.18|21.18|21.21|21.21|21.21|21.21|21.18|21.18|0
1728642600000|2024-10-11 10:30:00|21.22|21.22|21.54|21.54|21.56|21.56|21.22|21.22|0
1728642900000|2024-10-11 10:35:00|21.53|21.53|21.49|21.49|21.53|21.53|21.49|21.49|0
1728643200000|2024-10-11 10:40:00|21.47|21.47|21.54|21.54|21.54|21.54|21.47|21.47|0
1728643500000|2024-10-11 10:45:00|21.52|21.52|21.46|21.46|21.52|21.52|21.46|21.46|0
1728644100000|2024-10-11 10:55:00|21.32|21.32|21.46|21.46|21.46|21.46|21.32|21.32|0
1728644700000|2024-10-11 11:05:00|21.36|21.36|21.36|21.36|21.36|21.36|21.36|21.36|0
1728645000000|2024-10-11 11:10:00|21.39|21.39|21.39|21.39|21.43|21.43|21.39|21.39|0
1728645300000|2024-10-11 11:15:00|21.69|21.69|21.62|21.62|21.71|21.71|21.62|21.62|0
1728645600000|2024-10-11 11:20:00|21.59|21.59|21.7|21.7|21.74|21.74|21.58|21.58|0
1728645900000|2024-10-11 11:25:00|21.69|21.69|21.74|21.74|21.76|21.76|21.69|21.69|0
1728646200000|2024-10-11 11:30:00|21.76|21.76|21.8|21.8|21.8|21.8|21.74|21.74|0
1728646500000|2024-10-11 11:35:00|21.79|21.79|21.69|21.69|21.79|21.79|21.69|21.69|0
1728646800000|2024-10-11 11:40:00|21.66|21.66|21.75|21.75|21.75|21.75|21.64|21.64|0
1728647100000|2024-10-11 11:45:00|21.73|21.73|21.73|21.73|21.74|21.74|21.73|21.73|0
1728647400000|2024-10-11 11:50:00|21.69|21.69|21.64|21.64|21.72|21.72|21.64|21.64|0
1728647700000|2024-10-11 11:55:00|21.72|21.72|21.64|21.64|21.72|21.72|21.64|21.64|0
1728648000000|2024-10-11 12:00:00|21.68|21.68|21.66|21.66|21.73|21.73|21.65|21.65|0
1728648300000|2024-10-11 12:05:00|21.64|21.64|21.69|21.69|21.69|21.69|21.63|21.63|0
1728648600000|2024-10-11 12:10:00|21.64|21.64|21.6|21.6|21.66|21.66|21.6|21.6|0
1728648900000|2024-10-11 12:15:00|21.61|21.61|21.64|21.64|21.64|21.64|21.6|21.6|0
1728649200000|2024-10-11 12:20:00|21.66|21.66|21.64|21.64|21.67|21.67|21.64|21.64|0
1728649500000|2024-10-11 12:25:00|21.66|21.66|21.68|21.68|21.68|21.68|21.66|21.66|0
1728649800000|2024-10-11 12:30:00|21.66|21.66|21.73|21.73|21.75|21.75|21.66|21.66|0
1728650100000|2024-10-11 12:35:00|21.74|21.74|21.66|21.66|21.75|21.75|21.66|21.66|0
1728650400000|2024-10-11 12:40:00|21.69|21.69|21.66|21.66|21.69|21.69|21.62|21.62|0
1728650700000|2024-10-11 12:45:00|21.68|21.68|21.56|21.56|21.68|21.68|21.56|21.56|0
1728651000000|2024-10-11 12:50:00|21.53|21.53|21.52|21.52|21.59|21.59|21.52|21.52|0
1728651600000|2024-10-11 13:00:00|21.56|21.56|21.57|21.57|21.57|21.57|21.53|21.53|0
1728651900000|2024-10-11 13:05:00|21.52|21.52|21.56|21.56|21.56|21.56|21.52|21.52|0
1728652200000|2024-10-11 13:10:00|21.55|21.55|21.57|21.57|21.58|21.58|21.54|21.54|0
1728652500000|2024-10-11 13:15:00|21.58|21.58|21.54|21.54|21.58|21.58|21.52|21.52|0
1728652800000|2024-10-11 13:20:00|21.52|21.52|21.52|21.52|21.52|21.52|21.45|21.45|0
1728653100000|2024-10-11 13:25:00|21.44|21.44|21.53|21.53|21.6|21.6|21.44|21.44|0
1728653400000|2024-10-11 13:30:00|21.51|21.51|21.7|21.7|21.88|21.88|21.51|21.51|0
1728653700000|2024-10-11 13:35:00|21.67|21.67|21.62|21.62|21.76|21.76|21.61|21.61|0
1728654000000|2024-10-11 13:40:00|21.63|21.63|21.78|21.78|21.85|21.85|21.63|21.63|0
1728654300000|2024-10-11 13:45:00|21.79|21.79|22.02|22.02|22.03|22.03|21.75|21.75|0
1728654600000|2024-10-11 13:50:00|22.03|22.03|22.17|22.17|22.24|22.24|22.03|22.03|0
1728654900000|2024-10-11 13:55:00|22.18|22.18|22|22|22.2|22.2|21.99|21.99|0
1728655200000|2024-10-11 14:00:00|21.99|21.99|22.08|22.08|22.1|22.1|21.95|21.95|0
1728655500000|2024-10-11 14:05:00|22.06|22.06|22.03|22.03|22.1|22.1|21.99|21.99|0
1728655800000|2024-10-11 14:10:00|22.02|22.02|22.05|22.05|22.08|22.08|21.98|21.98|0
1728656100000|2024-10-11 14:15:00|22.06|22.06|22.1|22.1|22.1|22.1|22.01|22.01|0
1728656400000|2024-10-11 14:20:00|22.12|22.12|21.94|21.94|22.16|22.16|21.94|21.94|0
1728656700000|2024-10-11 14:25:00|21.96|21.96|21.89|21.89|22.06|22.06|21.89|21.89|0
1728657000000|2024-10-11 14:30:00|21.88|21.88|21.78|21.78|21.9|21.9|21.76|21.76|0
1728657300000|2024-10-11 14:35:00|21.77|21.77|21.75|21.75|21.78|21.78|21.65|21.65|0
1728657600000|2024-10-11 14:40:00|21.77|21.77|21.65|21.65|21.77|21.77|21.65|21.65|0
1728657900000|2024-10-11 14:45:00|21.67|21.67|21.64|21.64|21.67|21.67|21.59|21.59|0
1728658200000|2024-10-11 14:50:00|21.63|21.63|21.59|21.59|21.63|21.63|21.57|21.57|0
1728658500000|2024-10-11 14:55:00|21.6|21.6|21.73|21.73|21.78|21.78|21.59|21.59|0
1728658800000|2024-10-11 15:00:00|21.74|21.74|21.77|21.77|21.81|21.81|21.72|21.72|0
1728659100000|2024-10-11 15:05:00|21.78|21.78|21.73|21.73|21.78|21.78|21.72|21.72|0
1728659400000|2024-10-11 15:10:00|21.75|21.75|21.75|21.75|21.79|21.79|21.74|21.74|0
1728659700000|2024-10-11 15:15:00|21.76|21.76|21.66|21.66|21.77|21.77|21.64|21.64|0
1728660000000|2024-10-11 15:20:00|21.67|21.67|21.62|21.62|21.69|21.69|21.6|21.6|0
1728660300000|2024-10-11 15:25:00|21.61|21.61|21.62|21.62|21.64|21.64|21.6|21.6|0
1728660600000|2024-10-11 15:30:00|21.63|21.63|21.72|21.72|21.75|21.75|21.63|21.63|0
1728660900000|2024-10-11 15:35:00|21.73|21.73|21.78|21.78|21.79|21.79|21.73|21.73|0
1728661200000|2024-10-11 15:40:00|21.79|21.79|21.79|21.79|21.79|21.79|21.75|21.75|0
1728661500000|2024-10-11 15:45:00|21.78|21.78|21.87|21.87|21.87|21.87|21.78|21.78|0
1728661800000|2024-10-11 15:50:00|21.86|21.86|21.87|21.87|21.89|21.89|21.81|21.81|0
1728662100000|2024-10-11 15:55:00|21.86|21.86|21.76|21.76|21.88|21.88|21.75|21.75|0
1728662400000|2024-10-11 16:00:00|21.71|21.71|21.71|21.71|21.74|21.74|21.71|21.71|0
1728662700000|2024-10-11 16:05:00|21.7|21.7|21.77|21.77|21.77|21.77|21.7|21.7|0
1728663000000|2024-10-11 16:10:00|21.79|21.79|21.74|21.74|21.81|21.81|21.73|21.73|0
1728663300000|2024-10-11 16:15:00|21.75|21.75|21.72|21.72|21.76|21.76|21.72|21.72|0
1728663600000|2024-10-11 16:20:00|21.73|21.73|21.73|21.73|21.76|21.76|21.73|21.73|0
1728663900000|2024-10-11 16:25:00|21.72|21.72|21.75|21.75|21.75|21.75|21.7|21.7|0
1728664200000|2024-10-11 16:30:00|21.74|21.74|21.72|21.72|21.76|21.76|21.72|21.72|0
1728664500000|2024-10-11 16:35:00|21.73|21.73|21.75|21.75|21.76|21.76|21.72|21.72|0
1728664800000|2024-10-11 16:40:00|21.74|21.74|21.72|21.72|21.75|21.75|21.71|21.71|0
1728665100000|2024-10-11 16:45:00|21.73|21.73|21.69|21.69|21.73|21.73|21.67|21.67|0
1728665400000|2024-10-11 16:50:00|21.7|21.7|21.66|21.66|21.7|21.7|21.66|21.66|0
1728665700000|2024-10-11 16:55:00|21.65|21.65|21.67|21.67|21.68|21.68|21.65|21.65|0
1728666000000|2024-10-11 17:00:00|21.69|21.69|21.66|21.66|21.69|21.69|21.66|21.66|0
1728666300000|2024-10-11 17:05:00|21.67|21.67|21.71|21.71|21.72|21.72|21.66|21.66|0
1728666600000|2024-10-11 17:10:00|21.72|21.72|21.75|21.75|21.76|21.76|21.72|21.72|0
1728666900000|2024-10-11 17:15:00|21.76|21.76|21.8|21.8|21.8|21.8|21.76|21.76|0
1728667200000|2024-10-11 17:20:00|21.81|21.81|21.85|21.85|21.87|21.87|21.8|21.8|0
1728667500000|2024-10-11 17:25:00|21.87|21.87|21.9|21.9|21.91|21.91|21.84|21.84|0
1728667800000|2024-10-11 17:30:00|21.91|21.91|21.93|21.93|21.94|21.94|21.9|21.9|0
1728668100000|2024-10-11 17:35:00|21.94|21.94|21.94|21.94|21.98|21.98|21.92|21.92|0
1728668400000|2024-10-11 17:40:00|21.93|21.93|21.92|21.92|21.99|21.99|21.91|21.91|0
1728668700000|2024-10-11 17:45:00|21.93|21.93|21.92|21.92|21.94|21.94|21.91|21.91|0
1728669000000|2024-10-11 17:50:00|21.93|21.93|21.94|21.94|21.95|21.95|21.92|21.92|0
1728669300000|2024-10-11 17:55:00|21.93|21.93|21.92|21.92|21.96|21.96|21.92|21.92|0
1728669600000|2024-10-11 18:00:00|21.93|21.93|21.87|21.87|21.93|21.93|21.86|21.86|0
1728669900000|2024-10-11 18:05:00|21.88|21.88|21.84|21.84|21.88|21.88|21.84|21.84|0
1728670200000|2024-10-11 18:10:00|21.85|21.85|21.9|21.9|21.92|21.92|21.79|21.79|0
1728670500000|2024-10-11 18:15:00|21.91|21.91|21.93|21.93|21.94|21.94|21.89|21.89|0
1728670800000|2024-10-11 18:20:00|21.95|21.95|21.97|21.97|21.98|21.98|21.94|21.94|0
1728671100000|2024-10-11 18:25:00|21.98|21.98|22.01|22.01|22.01|22.01|21.96|21.96|0
1728671400000|2024-10-11 18:30:00|22.02|22.02|22.02|22.02|22.02|22.02|22|22|0
1728671700000|2024-10-11 18:35:00|22.01|22.01|21.97|21.97|22.02|22.02|21.96|21.96|0
1728672000000|2024-10-11 18:40:00|21.98|21.98|21.97|21.97|22|22|21.95|21.95|0
1728672300000|2024-10-11 18:45:00|21.98|21.98|22.02|22.02|22.02|22.02|21.98|21.98|0
1728672600000|2024-10-11 18:50:00|22.01|22.01|22.01|22.01|22.02|22.02|22|22|0
1728672900000|2024-10-11 18:55:00|22.02|22.02|22|22|22.02|22.02|21.99|21.99|0
1728673200000|2024-10-11 19:00:00|21.99|21.99|21.97|21.97|22.01|22.01|21.97|21.97|0
1728673500000|2024-10-11 19:05:00|22.02|22.02|22.01|22.01|22.06|22.06|22|22|0
1728673800000|2024-10-11 19:10:00|22|22|22.01|22.01|22.02|22.02|22|22|0
1728674100000|2024-10-11 19:15:00|22.02|22.02|22.03|22.03|22.05|22.05|21.99|21.99|0
1728674400000|2024-10-11 19:20:00|22.04|22.04|22.05|22.05|22.06|22.06|22.02|22.02|0
1728674700000|2024-10-11 19:25:00|22.04|22.04|22|22|22.04|22.04|22|22|0
1728675000000|2024-10-11 19:30:00|22.03|22.03|22.02|22.02|22.05|22.05|22.01|22.01|0
1728675300000|2024-10-11 19:35:00|22.01|22.01|21.92|21.92|22.02|22.02|21.92|21.92|0
1728675600000|2024-10-11 19:40:00|21.93|21.93|21.93|21.93|21.94|21.94|21.9|21.9|0
1728675900000|2024-10-11 19:45:00|21.94|21.94|21.87|21.87|21.94|21.94|21.86|21.86|0
1728676200000|2024-10-11 19:50:00|21.86|21.86|21.94|21.94|21.95|21.95|21.83|21.83|0
1728676500000|2024-10-11 19:55:00|21.93|21.93|21.95|21.95|21.99|21.99|21.93|21.93|0
1728676800000|2024-10-11 20:00:00|21.96|21.96|21.95|21.95|22|22|21.95|21.95|0
1728892800000|2024-10-14 08:00:00|21.98|21.98|22.05|22.05|22.15|22.15|21.98|21.98|0
1728893100000|2024-10-14 08:05:00|22.1|22.1|22.04|22.04|22.1|22.1|22.03|22.03|0
1728893400000|2024-10-14 08:10:00|22.12|22.12|22.13|22.13|22.13|22.13|22.12|22.12|0
1728893700000|2024-10-14 08:15:00|22.14|22.14|22.1|22.1|22.15|22.15|22.05|22.05|0
1728894000000|2024-10-14 08:20:00|22.12|22.12|22.16|22.16|22.19|22.19|22.12|22.12|0
1728894300000|2024-10-14 08:25:00|22.18|22.18|22.23|22.23|22.25|22.25|22.18|22.18|0
1728894600000|2024-10-14 08:30:00|22.2|22.2|22.23|22.23|22.23|22.23|22.2|22.2|0
1728894900000|2024-10-14 08:35:00|22.21|22.21|22.2|22.2|22.23|22.23|22.2|22.2|0
1728895200000|2024-10-14 08:40:00|22.21|22.21|22.19|22.19|22.21|22.21|22.19|22.19|0
1728895500000|2024-10-14 08:45:00|22.2|22.2|22.22|22.22|22.22|22.22|22.19|22.19|0
1728895800000|2024-10-14 08:50:00|22.2|22.2|22.22|22.22|22.23|22.23|22.19|22.19|0
1728896100000|2024-10-14 08:55:00|22.21|22.21|22.17|22.17|22.22|22.22|22.17|22.17|0
1728896400000|2024-10-14 09:00:00|22.21|22.21|22.22|22.22|22.22|22.22|22.19|22.19|0
1728897000000|2024-10-14 09:10:00|22.19|22.19|22.19|22.19|22.19|22.19|22.19|22.19|0
1728897300000|2024-10-14 09:15:00|22.22|22.22|22.22|22.22|22.23|22.23|22.22|22.22|0
1728897600000|2024-10-14 09:20:00|22.2|22.2|22.2|22.2|22.2|22.2|22.2|22.2|0
1728897900000|2024-10-14 09:25:00|22.22|22.22|22.23|22.23|22.23|22.23|22.22|22.22|0
1728898200000|2024-10-14 09:30:00|22.19|22.19|22.19|22.19|22.21|22.21|22.19|22.19|0
1728898500000|2024-10-14 09:35:00|22.21|22.21|22.21|22.21|22.21|22.21|22.19|22.19|0
1728898800000|2024-10-14 09:40:00|22.22|22.22|22.21|22.21|22.22|22.22|22.21|22.21|0
1728899100000|2024-10-14 09:45:00|22.2|22.2|22.19|22.19|22.21|22.21|22.19|22.19|0
1728899400000|2024-10-14 09:50:00|22.22|22.22|22.21|22.21|22.22|22.22|22.21|22.21|0
1728900000000|2024-10-14 10:00:00|22.19|22.19|22.19|22.19|22.19|22.19|22.19|22.19|0
1728900600000|2024-10-14 10:10:00|22.2|22.2|22.19|22.19|22.21|22.21|22.19|22.19|0
1728900900000|2024-10-14 10:15:00|22.2|22.2|22.2|22.2|22.22|22.22|22.2|22.2|0
1728901200000|2024-10-14 10:20:00|22.19|22.19|22.25|22.25|22.25|22.25|22.19|22.19|0
1728901500000|2024-10-14 10:25:00|22.24|22.24|22.24|22.24|22.25|22.25|22.24|22.24|0
1728901800000|2024-10-14 10:30:00|22.26|22.26|22.26|22.26|22.27|22.27|22.24|22.24|0
1728902100000|2024-10-14 10:35:00|22.24|22.24|22.24|22.24|22.24|22.24|22.23|22.23|0
1728902400000|2024-10-14 10:40:00|22.27|22.27|22.27|22.27|22.27|22.27|22.25|22.25|0
1728902700000|2024-10-14 10:45:00|22.25|22.25|22.2|22.2|22.27|22.27|22.19|22.19|0
1728903000000|2024-10-14 10:50:00|22.25|22.25|22.22|22.22|22.26|22.26|22.22|22.22|0
1728903300000|2024-10-14 10:55:00|22.2|22.2|22.26|22.26|22.28|22.28|22.2|22.2|0
1728903600000|2024-10-14 11:00:00|22.2|22.2|22.2|22.2|22.2|22.2|22.2|22.2|0
1728903900000|2024-10-14 11:05:00|22.21|22.21|22.24|22.24|22.24|22.24|22.2|22.2|0
1728904200000|2024-10-14 11:10:00|22.2|22.2|22.25|22.25|22.25|22.25|22.2|22.2|0
1728904500000|2024-10-14 11:15:00|22.27|22.27|22.3|22.3|22.3|22.3|22.26|22.26|0
1728904800000|2024-10-14 11:20:00|22.28|22.28|22.3|22.3|22.3|22.3|22.28|22.28|0
1728905100000|2024-10-14 11:25:00|22.28|22.28|22.3|22.3|22.3|22.3|22.28|22.28|0
1728905400000|2024-10-14 11:30:00|22.28|22.28|22.27|22.27|22.3|22.3|22.27|22.27|0
1728905700000|2024-10-14 11:35:00|22.29|22.29|22.3|22.3|22.3|22.3|22.28|22.28|0
1728906000000|2024-10-14 11:40:00|22.31|22.31|22.35|22.35|22.35|22.35|22.3|22.3|0
1728906300000|2024-10-14 11:45:00|22.31|22.31|22.32|22.32|22.35|22.35|22.3|22.3|0
1728906600000|2024-10-14 11:50:00|22.31|22.31|22.32|22.32|22.34|22.34|22.31|22.31|0
1728906900000|2024-10-14 11:55:00|22.34|22.34|22.34|22.34|22.34|22.34|22.34|22.34|0
1728907200000|2024-10-14 12:00:00|22.35|22.35|22.37|22.37|22.37|22.37|21.95|21.95|0
1728907500000|2024-10-14 12:05:00|22.35|22.35|22.41|22.41|22.41|22.41|22.35|22.35|0
1728907800000|2024-10-14 12:10:00|22.38|22.38|22.4|22.4|22.46|22.46|22.38|22.38|0
1728908100000|2024-10-14 12:15:00|22.42|22.42|22.42|22.42|22.45|22.45|22.4|22.4|0
1728908400000|2024-10-14 12:20:00|22.44|22.44|22.46|22.46|22.47|22.47|22.4|22.4|0
1728908700000|2024-10-14 12:25:00|22.47|22.47|22.53|22.53|22.55|22.55|22.46|22.46|0
1728909000000|2024-10-14 12:30:00|22.52|22.52|22.51|22.51|22.54|22.54|22.51|22.51|0
1728909300000|2024-10-14 12:35:00|22.54|22.54|22.54|22.54|22.54|22.54|22.51|22.51|0
1728909600000|2024-10-14 12:40:00|22.55|22.55|22.55|22.55|22.56|22.56|22.53|22.53|0
1728909900000|2024-10-14 12:45:00|22.54|22.54|22.55|22.55|22.56|22.56|22.53|22.53|0
1728910200000|2024-10-14 12:50:00|22.56|22.56|22.56|22.56|22.56|22.56|22.53|22.53|0
1728910500000|2024-10-14 12:55:00|22.57|22.57|22.59|22.59|22.61|22.61|22.54|22.54|0
1728910800000|2024-10-14 13:00:00|22.55|22.55|22.54|22.54|22.61|22.61|22.54|22.54|0
1728911100000|2024-10-14 13:05:00|22.52|22.52|22.55|22.55|22.55|22.55|22.52|22.52|0
1728911400000|2024-10-14 13:10:00|22.54|22.54|22.49|22.49|22.55|22.55|22.49|22.49|0
1728911700000|2024-10-14 13:15:00|22.48|22.48|22.48|22.48|22.48|22.48|22.43|22.43|0
1728912000000|2024-10-14 13:20:00|22.49|22.49|22.49|22.49|22.5|22.5|22.44|22.44|0
1728912300000|2024-10-14 13:25:00|22.54|22.54|22.48|22.48|22.57|22.57|22.45|22.45|0
1728912600000|2024-10-14 13:30:00|22.56|22.56|21.96|21.96|22.56|22.56|21.94|21.94|0
1728912900000|2024-10-14 13:35:00|22.01|22.01|21.96|21.96|22.14|22.14|21.86|21.86|0
1728913200000|2024-10-14 13:40:00|21.97|21.97|21.89|21.89|22.02|22.02|21.86|21.86|0
1728913500000|2024-10-14 13:45:00|21.9|21.9|22.03|22.03|22.09|22.09|21.9|21.9|0
1728913800000|2024-10-14 13:50:00|22.02|22.02|22.16|22.16|22.18|22.18|21.98|21.98|0
1728914100000|2024-10-14 13:55:00|22.17|22.17|22.12|22.12|22.28|22.28|22.11|22.11|0
1728914400000|2024-10-14 14:00:00|22.14|22.14|22.31|22.31|22.39|22.39|22.14|22.14|0
1728914700000|2024-10-14 14:05:00|22.33|22.33|22.33|22.33|22.38|22.38|22.29|22.29|0
1728915000000|2024-10-14 14:10:00|22.32|22.32|22.18|22.18|22.33|22.33|22.17|22.17|0
1728915300000|2024-10-14 14:15:00|22.16|22.16|22.08|22.08|22.16|22.16|22.06|22.06|0
1728915600000|2024-10-14 14:20:00|22.1|22.1|22.2|22.2|22.21|22.21|22.08|22.08|0
1728915900000|2024-10-14 14:25:00|22.19|22.19|22.28|22.28|22.33|22.33|22.18|22.18|0
1728916200000|2024-10-14 14:30:00|22.3|22.3|22.28|22.28|22.32|22.32|22.27|22.27|0
1728916500000|2024-10-14 14:35:00|22.27|22.27|22.17|22.17|22.27|22.27|22.17|22.17|0
1728916800000|2024-10-14 14:40:00|22.18|22.18|22.22|22.22|22.22|22.22|22.13|22.13|0
1728917100000|2024-10-14 14:45:00|22.24|22.24|22.34|22.34|22.36|22.36|22.23|22.23|0
1728917400000|2024-10-14 14:50:00|22.33|22.33|22.51|22.51|22.51|22.51|22.33|22.33|0
1728917700000|2024-10-14 14:55:00|22.53|22.53|22.4|22.4|22.53|22.53|22.38|22.38|0
1728918000000|2024-10-14 15:00:00|22.41|22.41|22.44|22.44|22.44|22.44|22.31|22.31|0
1728918300000|2024-10-14 15:05:00|22.43|22.43|22.45|22.45|22.5|22.5|22.4|22.4|0
1728918600000|2024-10-14 15:10:00|22.44|22.44|22.5|22.5|22.5|22.5|22.43|22.43|0
1728918900000|2024-10-14 15:15:00|22.49|22.49|22.56|22.56|22.57|22.57|22.48|22.48|0
1728919200000|2024-10-14 15:20:00|22.55|22.55|22.5|22.5|22.55|22.55|22.47|22.47|0
1728919500000|2024-10-14 15:25:00|22.51|22.51|22.45|22.45|22.53|22.53|22.44|22.44|0
1728919800000|2024-10-14 15:30:00|22.44|22.44|22.54|22.54|22.54|22.54|22.41|22.41|0
1728920100000|2024-10-14 15:35:00|22.55|22.55|22.43|22.43|22.56|22.56|22.43|22.43|0
1728920400000|2024-10-14 15:40:00|22.42|22.42|22.37|22.37|22.44|22.44|22.35|22.35|0
1728920700000|2024-10-14 15:45:00|22.34|22.34|22.28|22.28|22.35|22.35|22.27|22.27|0
1728921000000|2024-10-14 15:50:00|22.27|22.27|22.26|22.26|22.3|22.3|22.25|22.25|0
1728921300000|2024-10-14 15:55:00|22.23|22.23|22.24|22.24|22.27|22.27|22.23|22.23|0
1728921600000|2024-10-14 16:00:00|22.23|22.23|22.28|22.28|22.3|22.3|22.23|22.23|0
1728921900000|2024-10-14 16:05:00|22.29|22.29|22.38|22.38|22.38|22.38|22.27|22.27|0
1728922200000|2024-10-14 16:10:00|22.39|22.39|22.41|22.41|22.46|22.46|22.37|22.37|0
1728922500000|2024-10-14 16:15:00|22.43|22.43|22.48|22.48|22.48|22.48|22.41|22.41|0
1728922800000|2024-10-14 16:20:00|22.49|22.49|22.41|22.41|22.52|22.52|22.39|22.39|0
1728923100000|2024-10-14 16:25:00|22.4|22.4|22.35|22.35|22.4|22.4|22.29|22.29|0
1728923400000|2024-10-14 16:30:00|22.36|22.36|22.46|22.46|22.5|22.5|22.35|22.35|0
1728923700000|2024-10-14 16:35:00|22.45|22.45|22.53|22.53|22.56|22.56|22.45|22.45|0
1728924000000|2024-10-14 16:40:00|22.52|22.52|22.53|22.53|22.55|22.55|22.5|22.5|0
1728924300000|2024-10-14 16:45:00|22.54|22.54|22.54|22.54|22.54|22.54|22.48|22.48|0
1728924600000|2024-10-14 16:50:00|22.53|22.53|22.54|22.54|22.56|22.56|22.53|22.53|0
1728924900000|2024-10-14 16:55:00|22.53|22.53|22.53|22.53|22.56|22.56|22.51|22.51|0
1728925200000|2024-10-14 17:00:00|22.52|22.52|22.53|22.53|22.54|22.54|22.51|22.51|0
1728925500000|2024-10-14 17:05:00|22.55|22.55|22.56|22.56|22.56|22.56|22.5|22.5|0
1728925800000|2024-10-14 17:10:00|22.57|22.57|22.6|22.6|22.61|22.61|22.55|22.55|0
1728926100000|2024-10-14 17:15:00|22.61|22.61|22.58|22.58|22.61|22.61|22.58|22.58|0
1728926400000|2024-10-14 17:20:00|22.59|22.59|22.59|22.59|22.61|22.61|22.56|22.56|0
1728926700000|2024-10-14 17:25:00|22.6|22.6|22.6|22.6|22.64|22.64|22.58|22.58|0
1728927000000|2024-10-14 17:30:00|22.59|22.59|22.58|22.58|22.61|22.61|22.58|22.58|0
1728927300000|2024-10-14 17:35:00|22.59|22.59|22.6|22.6|22.61|22.61|22.57|22.57|0
1728927600000|2024-10-14 17:40:00|22.61|22.61|22.58|22.58|22.61|22.61|22.58|22.58|0
1728927900000|2024-10-14 17:45:00|22.57|22.57|22.57|22.57|22.57|22.57|22.54|22.54|0
1728928200000|2024-10-14 17:50:00|22.56|22.56|22.56|22.56|22.57|22.57|22.54|22.54|0
1728928500000|2024-10-14 17:55:00|22.55|22.55|22.48|22.48|22.56|22.56|22.48|22.48|0
1728928800000|2024-10-14 18:00:00|22.51|22.51|22.5|22.5|22.53|22.53|22.49|22.49|0
1728929100000|2024-10-14 18:05:00|22.48|22.48|22.44|22.44|22.48|22.48|22.43|22.43|0
1728929400000|2024-10-14 18:10:00|22.45|22.45|22.43|22.43|22.45|22.45|22.4|22.4|0
1728929700000|2024-10-14 18:15:00|22.42|22.42|22.41|22.41|22.42|22.42|22.38|22.38|0
1728930000000|2024-10-14 18:20:00|22.42|22.42|22.27|22.27|22.42|22.42|22.27|22.27|0
1728930300000|2024-10-14 18:25:00|22.28|22.28|22.3|22.3|22.34|22.34|22.26|22.26|0
1728930600000|2024-10-14 18:30:00|22.32|22.32|22.36|22.36|22.37|22.37|22.32|22.32|0
1728930900000|2024-10-14 18:35:00|22.34|22.34|22.38|22.38|22.4|22.4|22.32|22.32|0
1728931200000|2024-10-14 18:40:00|22.39|22.39|22.4|22.4|22.42|22.42|22.37|22.37|0
1728931500000|2024-10-14 18:45:00|22.38|22.38|22.32|22.32|22.38|22.38|22.32|22.32|0
1728931800000|2024-10-14 18:50:00|22.31|22.31|22.29|22.29|22.32|22.32|22.26|22.26|0
1728932100000|2024-10-14 18:55:00|22.28|22.28|22.27|22.27|22.31|22.31|22.27|22.27|0
1728932400000|2024-10-14 19:00:00|22.28|22.28|22.28|22.28|22.31|22.31|22.27|22.27|0
1728932700000|2024-10-14 19:05:00|22.29|22.29|22.26|22.26|22.29|22.29|22.25|22.25|0
1728933000000|2024-10-14 19:10:00|22.25|22.25|22.33|22.33|22.34|22.34|22.25|22.25|0
1728933300000|2024-10-14 19:15:00|22.34|22.34|22.4|22.4|22.42|22.42|22.31|22.31|0
1728933600000|2024-10-14 19:20:00|22.41|22.41|22.37|22.37|22.41|22.41|22.36|22.36|0
1728933900000|2024-10-14 19:25:00|22.38|22.38|22.36|22.36|22.4|22.4|22.35|22.35|0
1728934200000|2024-10-14 19:30:00|22.37|22.37|22.4|22.4|22.43|22.43|22.37|22.37|0
1728934500000|2024-10-14 19:35:00|22.39|22.39|22.5|22.5|22.53|22.53|22.39|22.39|0
1728934800000|2024-10-14 19:40:00|22.49|22.49|22.48|22.48|22.5|22.5|22.43|22.43|0
1728935100000|2024-10-14 19:45:00|22.51|22.51|22.52|22.52|22.54|22.54|22.49|22.49|0
1728935400000|2024-10-14 19:50:00|22.5|22.5|22.55|22.55|22.55|22.55|22.49|22.49|0
1728935700000|2024-10-14 19:55:00|22.54|22.54|22.57|22.57|22.58|22.58|22.52|22.52|0
1728936000000|2024-10-14 20:00:00|22.52|22.52|22.5|22.5|22.56|22.56|22.5|22.5|0
1728936300000|2024-10-14 20:05:00|22.54|22.54|22.54|22.54|22.54|22.54|22.51|22.51|0
1728936900000|2024-10-14 20:15:00|22.53|22.53|22.52|22.52|22.53|22.53|22.5|22.5|0
1728937500000|2024-10-14 20:25:00|22.54|22.54|22.54|22.54|22.55|22.55|22.54|22.54|0
1728937800000|2024-10-14 20:30:00|22.55|22.55|22.57|22.57|22.59|22.59|22.55|22.55|0
1728938100000|2024-10-14 20:35:00|22.56|22.56|22.56|22.56|22.56|22.56|22.56|22.56|0
1728938400000|2024-10-14 20:40:00|22.6|22.6|22.58|22.58|22.6|22.6|22.56|22.56|0
1728938700000|2024-10-14 20:45:00|22.6|22.6|22.6|22.6|22.6|22.6|22.6|22.6|0
1728939300000|2024-10-14 20:55:00|22.57|22.57|22.58|22.58|22.6|22.6|22.57|22.57|0
1728939600000|2024-10-14 21:00:00|22.59|22.59|22.6|22.6|22.6|22.6|22.59|22.59|0
1728939900000|2024-10-14 21:05:00|22.59|22.59|22.6|22.6|22.61|22.61|22.59|22.59|0
1728940500000|2024-10-14 21:15:00|22.61|22.61|22.59|22.59|22.61|22.61|22.59|22.59|0
1728940800000|2024-10-14 21:20:00|22.58|22.58|22.58|22.58|22.59|22.59|22.58|22.58|0
1728941700000|2024-10-14 21:35:00|22.57|22.57|22.58|22.58|22.58|22.58|22.57|22.57|0
1728942000000|2024-10-14 21:40:00|22.57|22.57|22.57|22.57|22.59|22.59|22.57|22.57|0
1728942300000|2024-10-14 21:45:00|22.55|22.55|22.57|22.57|22.57|22.57|22.55|22.55|0
1728942600000|2024-10-14 21:50:00|22.56|22.56|22.53|22.53|22.56|22.56|22.53|22.53|0
1728942900000|2024-10-14 21:55:00|22.56|22.56|22.56|22.56|22.57|22.57|22.56|22.56|0
1728943200000|2024-10-14 22:00:00|22.53|22.53|22.56|22.56|22.56|22.56|22.53|22.53|0
1728943500000|2024-10-14 22:05:00|22.57|22.57|22.57|22.57|22.57|22.57|22.57|22.57|0
1728944100000|2024-10-14 22:15:00|22.58|22.58|22.58|22.58|22.58|22.58|22.58|22.58|0
1728944400000|2024-10-14 22:20:00|22.53|22.53|22.58|22.58|22.58|22.58|22.52|22.52|0
1728944700000|2024-10-14 22:25:00|22.59|22.59|22.58|22.58|22.59|22.59|22.58|22.58|0
1728945000000|2024-10-14 22:30:00|22.59|22.59|22.59|22.59|22.59|22.59|22.59|22.59|0
1728945300000|2024-10-14 22:35:00|22.61|22.61|22.61|22.61|22.61|22.61|22.61|22.61|0
1728945600000|2024-10-14 22:40:00|22.56|22.56|22.56|22.56|22.56|22.56|22.56|22.56|0
1728946200000|2024-10-14 22:50:00|22.6|22.6|22.6|22.6|22.61|22.61|22.58|22.58|0
1728946500000|2024-10-14 22:55:00|22.56|22.56|22.61|22.61|22.61|22.61|22.56|22.56|0
1728947100000|2024-10-14 23:05:00|22.58|22.58|22.61|22.61|22.61|22.61|22.58|22.58|0
1728947400000|2024-10-14 23:10:00|22.58|22.58|22.58|22.58|22.58|22.58|22.58|22.58|0
1728948300000|2024-10-14 23:25:00|22.57|22.57|22.57|22.57|22.57|22.57|22.57|22.57|0
1728948600000|2024-10-14 23:30:00|22.61|22.61|22.61|22.61|22.61|22.61|22.61|22.61|0
1728949800000|2024-10-14 23:50:00|22.6|22.6|22.61|22.61|22.61|22.61|22.58|22.58|0
1728950100000|2024-10-14 23:55:00|22.62|22.62|22.63|22.63|22.64|22.64|22.62|22.62|0
1728979200000|2024-10-15 08:00:00|22.64|22.64|22.64|22.64|22.64|22.64|22.63|22.63|0
1728979500000|2024-10-15 08:05:00|22.61|22.61|22.61|22.61|22.64|22.64|22.61|22.61|0
1728980100000|2024-10-15 08:15:00|22.64|22.64|22.64|22.64|22.64|22.64|22.64|22.64|0
1728980400000|2024-10-15 08:20:00|22.61|22.61|22.6|22.6|22.61|22.61|22.6|22.6|0
1728980700000|2024-10-15 08:25:00|22.61|22.61|22.57|22.57|22.61|22.61|22.57|22.57|0
1728981300000|2024-10-15 08:35:00|22.61|22.61|22.61|22.61|22.61|22.61|22.61|22.61|0
1728981600000|2024-10-15 08:40:00|22.64|22.64|22.61|22.61|22.64|22.64|22.61|22.61|0
1728981900000|2024-10-15 08:45:00|22.64|22.64|22.64|22.64|22.64|22.64|22.61|22.61|0
1728982200000|2024-10-15 08:50:00|22.61|22.61|22.61|22.61|22.61|22.61|22.61|22.61|0
1728982500000|2024-10-15 08:55:00|22.63|22.63|22.65|22.65|22.65|22.65|22.63|22.63|0
1728983100000|2024-10-15 09:05:00|22.61|22.61|22.61|22.61|22.61|22.61|22.61|22.61|0
1728983400000|2024-10-15 09:10:00|22.56|22.56|22.56|22.56|22.56|22.56|22.56|22.56|0
1728984000000|2024-10-15 09:20:00|22.52|22.52|22.51|22.51|22.53|22.53|22.51|22.51|0
1728984300000|2024-10-15 09:25:00|22.5|22.5|22.54|22.54|22.54|22.54|22.49|22.49|0
1728984600000|2024-10-15 09:30:00|22.49|22.49|22.49|22.49|22.54|22.54|22.49|22.49|0
1728985200000|2024-10-15 09:40:00|22.53|22.53|22.53|22.53|22.53|22.53|22.53|22.53|0
1728985500000|2024-10-15 09:45:00|22.52|22.52|22.52|22.52|22.52|22.52|22.52|22.52|0
1728985800000|2024-10-15 09:50:00|22.54|22.54|22.54|22.54|22.54|22.54|22.54|22.54|0
1728986100000|2024-10-15 09:55:00|22.52|22.52|22.5|22.5|22.52|22.52|22.5|22.5|0
1728986400000|2024-10-15 10:00:00|22.53|22.53|22.53|22.53|22.53|22.53|22.53|22.53|0
1728987000000|2024-10-15 10:10:00|22.5|22.5|22.49|22.49|22.52|22.52|22.49|22.49|0
1728987300000|2024-10-15 10:15:00|22.52|22.52|22.53|22.53|22.53|22.53|22.52|22.52|0
1728987900000|2024-10-15 10:25:00|22.5|22.5|22.54|22.54|22.54|22.54|22.5|22.5|0
1728988200000|2024-10-15 10:30:00|22.5|22.5|22.5|22.5|22.5|22.5|22.5|22.5|0
1728988500000|2024-10-15 10:35:00|22.52|22.52|22.48|22.48|22.52|22.52|22.48|22.48|0
1728988800000|2024-10-15 10:40:00|22.49|22.49|22.45|22.45|22.49|22.49|22.43|22.43|0
1728989100000|2024-10-15 10:45:00|22.48|22.48|22.48|22.48|22.48|22.48|22.48|22.48|0
1728989700000|2024-10-15 10:55:00|22.47|22.47|22.45|22.45|22.47|22.47|22.45|22.45|0
1728990000000|2024-10-15 11:00:00|22.47|22.47|22.5|22.5|22.52|22.52|22.47|22.47|0
1728990300000|2024-10-15 11:05:00|22.49|22.49|22.46|22.46|22.5|22.5|22.46|22.46|0
1728990600000|2024-10-15 11:10:00|22.48|22.48|22.45|22.45|22.48|22.48|22.45|22.45|0
1728990900000|2024-10-15 11:15:00|22.47|22.47|22.4|22.4|22.47|22.47|22.4|22.4|0
1728991200000|2024-10-15 11:20:00|22.44|22.44|22.44|22.44|22.44|22.44|22.44|22.44|0
1728991500000|2024-10-15 11:25:00|22.43|22.43|22.45|22.45|22.45|22.45|22.43|22.43|0
1728991800000|2024-10-15 11:30:00|22.43|22.43|22.45|22.45|22.45|22.45|22.42|22.42|0
1728992100000|2024-10-15 11:35:00|22.44|22.44|22.42|22.42|22.45|22.45|22.42|22.42|0
1728992400000|2024-10-15 11:40:00|22.45|22.45|22.49|22.49|22.52|22.52|22.45|22.45|0
1728992700000|2024-10-15 11:45:00|22.48|22.48|22.53|22.53|22.53|22.53|22.48|22.48|0
1728993000000|2024-10-15 11:50:00|22.54|22.54|22.44|22.44|22.54|22.54|22.44|22.44|0
1728993300000|2024-10-15 11:55:00|22.45|22.45|22.44|22.44|22.47|22.47|22.44|22.44|0
1728993600000|2024-10-15 12:00:00|22.46|22.46|22.47|22.47|22.47|22.47|22.45|22.45|0
1728993900000|2024-10-15 12:05:00|22.5|22.5|22.5|22.5|22.5|22.5|22.44|22.44|0
1728994200000|2024-10-15 12:10:00|22.49|22.49|22.49|22.49|22.49|22.49|22.49|22.49|0
1728994500000|2024-10-15 12:15:00|22.45|22.45|22.45|22.45|22.45|22.45|22.44|22.44|0
1728994800000|2024-10-15 12:20:00|22.48|22.48|22.53|22.53|22.53|22.53|22.48|22.48|0
1728995100000|2024-10-15 12:25:00|22.51|22.51|22.48|22.48|22.52|22.52|22.48|22.48|0
1728995400000|2024-10-15 12:30:00|22.49|22.49|22.53|22.53|22.54|22.54|22.49|22.49|0
1728995700000|2024-10-15 12:35:00|22.54|22.54|22.54|22.54|22.55|22.55|22.54|22.54|0
1728996300000|2024-10-15 12:45:00|22.55|22.55|22.55|22.55|22.55|22.55|22.52|22.52|0
1728996600000|2024-10-15 12:50:00|22.56|22.56|22.57|22.57|22.57|22.57|22.56|22.56|0
1728996900000|2024-10-15 12:55:00|22.58|22.58|22.57|22.57|22.58|22.58|22.57|22.57|0
1728997200000|2024-10-15 13:00:00|22.61|22.61|22.6|22.6|22.61|22.61|22.56|22.56|0
1728997500000|2024-10-15 13:05:00|22.59|22.59|22.64|22.64|22.65|22.65|22.59|22.59|0
1728997800000|2024-10-15 13:10:00|22.62|22.62|22.73|22.73|22.75|22.75|22.62|22.62|0
1728998100000|2024-10-15 13:15:00|22.71|22.71|22.73|22.73|22.75|22.75|22.69|22.69|0
1728998400000|2024-10-15 13:20:00|22.74|22.74|22.71|22.71|22.74|22.74|22.71|22.71|0
1728998700000|2024-10-15 13:25:00|22.7|22.7|22.7|22.7|22.71|22.71|22.69|22.69|0
1728999000000|2024-10-15 13:30:00|22.72|22.72|22.7|22.7|22.72|22.72|22.56|22.56|0
1728999300000|2024-10-15 13:35:00|22.69|22.69|22.51|22.51|22.78|22.78|22.5|22.5|0
1728999600000|2024-10-15 13:40:00|22.53|22.53|22.57|22.57|22.6|22.6|22.5|22.5|0
1728999900000|2024-10-15 13:45:00|22.59|22.59|22.75|22.75|22.76|22.76|22.57|22.57|0
1729000200000|2024-10-15 13:50:00|22.76|22.76|22.74|22.74|22.77|22.77|22.7|22.7|0
1729000500000|2024-10-15 13:55:00|22.78|22.78|22.68|22.68|22.83|22.83|22.68|22.68|0
1729000800000|2024-10-15 14:00:00|22.69|22.69|22.68|22.68|22.71|22.71|22.61|22.61|0
1729001100000|2024-10-15 14:05:00|22.69|22.69|22.7|22.7|22.74|22.74|22.66|22.66|0
1729001400000|2024-10-15 14:10:00|22.69|22.69|22.58|22.58|22.69|22.69|22.56|22.56|0
1729001700000|2024-10-15 14:15:00|22.56|22.56|22.36|22.36|22.58|22.58|22.33|22.33|0
1729002000000|2024-10-15 14:20:00|22.35|22.35|22.09|22.09|22.36|22.36|22.07|22.07|0
1729002300000|2024-10-15 14:25:00|22.1|22.1|22.07|22.07|22.17|22.17|21.92|21.92|0
1729002600000|2024-10-15 14:30:00|22.04|22.04|22|22|22.09|22.09|21.96|21.96|0
1729002900000|2024-10-15 14:35:00|21.99|21.99|21.83|21.83|22.02|22.02|21.82|21.82|0
1729003200000|2024-10-15 14:40:00|21.77|21.77|21.86|21.86|21.95|21.95|21.65|21.65|0
1729003500000|2024-10-15 14:45:00|21.82|21.82|21.91|21.91|21.98|21.98|21.79|21.79|0
1729003800000|2024-10-15 14:50:00|21.92|21.92|21.96|21.96|22.03|22.03|21.87|21.87|0
1729004100000|2024-10-15 14:55:00|21.97|21.97|21.93|21.93|21.99|21.99|21.87|21.87|0
1729004400000|2024-10-15 15:00:00|21.94|21.94|21.87|21.87|21.97|21.97|21.84|21.84|0
1729004700000|2024-10-15 15:05:00|21.88|21.88|21.81|21.81|21.88|21.88|21.81|21.81|0
1729005000000|2024-10-15 15:10:00|21.82|21.82|21.97|21.97|21.97|21.97|21.79|21.79|0
1729005300000|2024-10-15 15:15:00|21.98|21.98|21.99|21.99|22|22|21.94|21.94|0
1729005600000|2024-10-15 15:20:00|21.98|21.98|22|22|22.01|22.01|21.94|21.94|0
1729005900000|2024-10-15 15:25:00|22.02|22.02|22.03|22.03|22.08|22.08|22|22|0
1729006200000|2024-10-15 15:30:00|22.02|22.02|22.02|22.02|22.07|22.07|22|22|0
1729006500000|2024-10-15 15:35:00|22.01|22.01|22.01|22.01|22.07|22.07|22|22|0
1729006800000|2024-10-15 15:40:00|22.02|22.02|22.03|22.03|22.04|22.04|21.95|21.95|0
1729007100000|2024-10-15 15:45:00|22.02|22.02|22.02|22.02|22.06|22.06|22|22|0
1729007400000|2024-10-15 15:50:00|22.03|22.03|22.07|22.07|22.08|22.08|22.03|22.03|0
1729007700000|2024-10-15 15:55:00|22.06|22.06|22.12|22.12|22.14|22.14|22.05|22.05|0
1729008000000|2024-10-15 16:00:00|22.13|22.13|22.16|22.16|22.17|22.17|22.1|22.1|0
1729008300000|2024-10-15 16:05:00|22.17|22.17|22.24|22.24|22.25|22.25|22.15|22.15|0
1729008600000|2024-10-15 16:10:00|22.25|22.25|22.32|22.32|22.32|22.32|22.25|22.25|0
1729008900000|2024-10-15 16:15:00|22.33|22.33|22.35|22.35|22.36|22.36|22.28|22.28|0
1729009200000|2024-10-15 16:20:00|22.34|22.34|22.38|22.38|22.38|22.38|22.33|22.33|0
1729009500000|2024-10-15 16:25:00|22.4|22.4|22.39|22.39|22.41|22.41|22.38|22.38|0
1729009800000|2024-10-15 16:30:00|22.4|22.4|22.4|22.4|22.44|22.44|22.37|22.37|0
1729010100000|2024-10-15 16:35:00|22.41|22.41|22.38|22.38|22.42|22.42|22.38|22.38|0
1729010400000|2024-10-15 16:40:00|22.39|22.39|22.39|22.39|22.4|22.4|22.33|22.33|0
1729010700000|2024-10-15 16:45:00|22.4|22.4|22.34|22.34|22.4|22.4|22.33|22.33|0
1729011000000|2024-10-15 16:50:00|22.33|22.33|22.35|22.35|22.38|22.38|22.33|22.33|0
1729011300000|2024-10-15 16:55:00|22.36|22.36|22.26|22.26|22.37|22.37|22.26|22.26|0
1729011600000|2024-10-15 17:00:00|22.27|22.27|22.24|22.24|22.3|22.3|22.24|22.24|0
1729011900000|2024-10-15 17:05:00|22.23|22.23|22.18|22.18|22.23|22.23|22.18|22.18|0
1729012200000|2024-10-15 17:10:00|22.17|22.17|22.25|22.25|22.25|22.25|22.13|22.13|0
1729012500000|2024-10-15 17:15:00|22.26|22.26|22.19|22.19|22.27|22.27|22.15|22.15|0
1729012800000|2024-10-15 17:20:00|22.18|22.18|22.2|22.2|22.21|22.21|22.17|22.17|0
1729013100000|2024-10-15 17:25:00|22.19|22.19|22.2|22.2|22.22|22.22|22.19|22.19|0
1729013400000|2024-10-15 17:30:00|22.21|22.21|22.22|22.22|22.26|22.26|22.21|22.21|0
1729013700000|2024-10-15 17:35:00|22.23|22.23|22.27|22.27|22.28|22.28|22.23|22.23|0
1729014000000|2024-10-15 17:40:00|22.28|22.28|22.28|22.28|22.31|22.31|22.27|22.27|0
1729014300000|2024-10-15 17:45:00|22.3|22.3|22.34|22.34|22.36|22.36|22.3|22.3|0
1729014600000|2024-10-15 17:50:00|22.33|22.33|22.32|22.32|22.34|22.34|22.31|22.31|0
1729014900000|2024-10-15 17:55:00|22.31|22.31|22.27|22.27|22.32|22.32|22.25|22.25|0
1729015200000|2024-10-15 18:00:00|22.26|22.26|22.3|22.3|22.32|22.32|22.24|22.24|0
1729015500000|2024-10-15 18:05:00|22.29|22.29|22.32|22.32|22.32|22.32|22.27|22.27|0
1729015800000|2024-10-15 18:10:00|22.31|22.31|22.3|22.3|22.35|22.35|22.29|22.29|0
1729016100000|2024-10-15 18:15:00|22.31|22.31|22.35|22.35|22.37|22.37|22.3|22.3|0
1729016400000|2024-10-15 18:20:00|22.36|22.36|22.38|22.38|22.38|22.38|22.34|22.34|0
1729016700000|2024-10-15 18:25:00|22.37|22.37|22.36|22.36|22.39|22.39|22.35|22.35|0
1729017000000|2024-10-15 18:30:00|22.35|22.35|22.37|22.37|22.39|22.39|22.35|22.35|0
1729017300000|2024-10-15 18:35:00|22.35|22.35|22.36|22.36|22.4|22.4|22.35|22.35|0
1729017600000|2024-10-15 18:40:00|22.37|22.37|22.43|22.43|22.43|22.43|22.37|22.37|0
1729017900000|2024-10-15 18:45:00|22.42|22.42|22.37|22.37|22.43|22.43|22.35|22.35|0
1729018200000|2024-10-15 18:50:00|22.35|22.35|22.39|22.39|22.41|22.41|22.34|22.34|0
1729018500000|2024-10-15 18:55:00|22.4|22.4|22.34|22.34|22.4|22.4|22.34|22.34|0
1729018800000|2024-10-15 19:00:00|22.35|22.35|22.3|22.3|22.36|22.36|22.3|22.3|0
1729019100000|2024-10-15 19:05:00|22.29|22.29|22.31|22.31|22.34|22.34|22.24|22.24|0
1729019400000|2024-10-15 19:10:00|22.32|22.32|22.3|22.3|22.34|22.34|22.24|22.24|0
1729019700000|2024-10-15 19:15:00|22.29|22.29|22.29|22.29|22.32|22.32|22.28|22.28|0
1729020000000|2024-10-15 19:20:00|22.3|22.3|22.33|22.33|22.33|22.33|22.29|22.29|0
1729020300000|2024-10-15 19:25:00|22.35|22.35|22.31|22.31|22.35|22.35|22.3|22.3|0
1729020600000|2024-10-15 19:30:00|22.3|22.3|22.27|22.27|22.3|22.3|22.25|22.25|0
1729020900000|2024-10-15 19:35:00|22.26|22.26|22.22|22.22|22.27|22.27|22.19|22.19|0
1729021200000|2024-10-15 19:40:00|22.23|22.23|22.23|22.23|22.26|22.26|22.21|22.21|0
1729021500000|2024-10-15 19:45:00|22.24|22.24|22.3|22.3|22.3|22.3|22.24|22.24|0
1729021800000|2024-10-15 19:50:00|22.29|22.29|22.4|22.4|22.41|22.41|22.28|22.28|0
1729022100000|2024-10-15 19:55:00|22.38|22.38|22.4|22.4|22.4|22.4|22.35|22.35|0
1729022400000|2024-10-15 20:00:00|22.37|22.37|22.29|22.29|22.41|22.41|22.29|22.29|0
1729022700000|2024-10-15 20:05:00|22.32|22.32|22.3|22.3|22.36|22.36|22.29|22.29|0
1729023000000|2024-10-15 20:10:00|22.35|22.35|22.3|22.3|22.35|22.35|22.3|22.3|0
1729023300000|2024-10-15 20:15:00|22.33|22.33|22.31|22.31|22.33|22.33|22.28|22.28|0
1729023600000|2024-10-15 20:20:00|22.3|22.3|22.29|22.29|22.3|22.3|22.29|22.29|0
1729023900000|2024-10-15 20:25:00|22.3|22.3|22.3|22.3|22.31|22.31|22.28|22.28|0
1729024200000|2024-10-15 20:30:00|22.31|22.31|22.29|22.29|22.31|22.31|22.29|22.29|0
1729024500000|2024-10-15 20:35:00|22.3|22.3|22.34|22.34|22.34|22.34|22.3|22.3|0
1729024800000|2024-10-15 20:40:00|22.29|22.29|22.29|22.29|22.29|22.29|22.29|22.29|0
1729025100000|2024-10-15 20:45:00|22.3|22.3|22.3|22.3|22.3|22.3|22.3|22.3|0
1729025400000|2024-10-15 20:50:00|22.32|22.32|22.32|22.32|22.32|22.32|22.27|22.27|0
1729025700000|2024-10-15 20:55:00|22.31|22.31|22.32|22.32|22.32|22.32|22.31|22.31|0
1729026000000|2024-10-15 21:00:00|22.31|22.31|22.31|22.31|22.31|22.31|22.31|22.31|0
1729026600000|2024-10-15 21:10:00|22.34|22.34|22.33|22.33|22.34|22.34|22.33|22.33|0
1729026900000|2024-10-15 21:15:00|22.36|22.36|22.37|22.37|22.37|22.37|22.36|22.36|0
1729027200000|2024-10-15 21:20:00|22.39|22.39|22.39|22.39|22.39|22.39|22.39|22.39|0
1729027500000|2024-10-15 21:25:00|22.4|22.4|22.4|22.4|22.4|22.4|22.4|22.4|0
1729027800000|2024-10-15 21:30:00|22.39|22.39|22.35|22.35|22.4|22.4|22.35|22.35|0
1729028400000|2024-10-15 21:40:00|22.39|22.39|22.35|22.35|22.4|22.4|22.35|22.35|0
1729028700000|2024-10-15 21:45:00|22.39|22.39|22.36|22.36|22.39|22.39|22.36|22.36|0
1729029300000|2024-10-15 21:55:00|22.33|22.33|22.33|22.33|22.4|22.4|22.33|22.33|0
1729029600000|2024-10-15 22:00:00|22.4|22.4|22.4|22.4|22.4|22.4|22.4|22.4|0
1729029900000|2024-10-15 22:05:00|22.39|22.39|22.31|22.31|22.39|22.39|22.31|22.31|0
1729030200000|2024-10-15 22:10:00|22.27|22.27|22.2|22.2|22.27|22.27|22.2|22.2|0
1729030500000|2024-10-15 22:15:00|22.17|22.17|22.15|22.15|22.17|22.17|22.15|22.15|0
1729030800000|2024-10-15 22:20:00|22.17|22.17|22.17|22.17|22.17|22.17|22.17|22.17|0
1729031100000|2024-10-15 22:25:00|22.2|22.2|22.31|22.31|22.31|22.31|22.2|22.2|0
1729031400000|2024-10-15 22:30:00|22.3|22.3|22.24|22.24|22.3|22.3|22.24|22.24|0
1729031700000|2024-10-15 22:35:00|22.3|22.3|22.31|22.31|22.31|22.31|22.24|22.24|0
1729032000000|2024-10-15 22:40:00|22.24|22.24|22.25|22.25|22.25|22.25|22.24|22.24|0
1729032300000|2024-10-15 22:45:00|22.24|22.24|22.37|22.37|22.37|22.37|22.24|22.24|0
1729032600000|2024-10-15 22:50:00|22.24|22.24|22.37|22.37|22.37|22.37|22.24|22.24|0
1729032900000|2024-10-15 22:55:00|22.38|22.38|22.38|22.38|22.38|22.38|22.35|22.35|0
1729033200000|2024-10-15 23:00:00|22.4|22.4|22.4|22.4|22.4|22.4|22.4|22.4|0
1729033500000|2024-10-15 23:05:00|22.38|22.38|22.39|22.39|22.39|22.39|22.36|22.36|0
1729033800000|2024-10-15 23:10:00|22.4|22.4|22.4|22.4|22.4|22.4|22.4|22.4|0
1729034100000|2024-10-15 23:15:00|22.36|22.36|22.35|22.35|22.36|22.36|22.35|22.35|0
1729034400000|2024-10-15 23:20:00|22.39|22.39|22.32|22.32|22.4|22.4|22.28|22.28|0
1729034700000|2024-10-15 23:25:00|22.4|22.4|22.4|22.4|22.4|22.4|22.32|22.32|0
1729035000000|2024-10-15 23:30:00|22.32|22.32|22.29|22.29|22.32|22.32|22.29|22.29|0
1729035300000|2024-10-15 23:35:00|22.39|22.39|22.32|22.32|22.39|22.39|22.28|22.28|0
1729035600000|2024-10-15 23:40:00|22.38|22.38|22.39|22.39|22.4|22.4|22.37|22.37|0
1729035900000|2024-10-15 23:45:00|22.4|22.4|22.4|22.4|22.4|22.4|22.4|22.4|0
1729036200000|2024-10-15 23:50:00|22.41|22.41|22.43|22.43|22.43|22.43|22.4|22.4|0
1729036500000|2024-10-15 23:55:00|22.44|22.44|22.4|22.4|22.45|22.45|22.4|22.4|0
1729065600000|2024-10-16 08:00:00|22.48|22.48|22.51|22.51|22.51|22.51|22.4|22.4|0
1729065900000|2024-10-16 08:05:00|22.48|22.48|22.48|22.48|22.48|22.48|22.48|22.48|0
1729066800000|2024-10-16 08:20:00|22.44|22.44|22.4|22.4|22.47|22.47|22.4|22.4|0
1729067100000|2024-10-16 08:25:00|22.43|22.43|22.45|22.45|22.45|22.45|22.43|22.43|0
1729067700000|2024-10-16 08:35:00|22.4|22.4|22.4|22.4|22.4|22.4|22.4|22.4|0
1729068000000|2024-10-16 08:40:00|22.47|22.47|22.47|22.47|22.47|22.47|22.47|22.47|0
1729068600000|2024-10-16 08:50:00|22.4|22.4|22.47|22.47|22.47|22.47|22.4|22.4|0
1729069500000|2024-10-16 09:05:00|22.4|22.4|22.4|22.4|22.4|22.4|22.4|22.4|0
1729069800000|2024-10-16 09:10:00|22.35|22.35|22.4|22.4|22.4|22.4|22.35|22.35|0
1729070700000|2024-10-16 09:25:00|22.35|22.35|22.37|22.37|22.37|22.37|22.35|22.35|0
1729071000000|2024-10-16 09:30:00|22.4|22.4|22.4|22.4|22.4|22.4|22.4|22.4|0
1729071300000|2024-10-16 09:35:00|22.37|22.37|22.37|22.37|22.37|22.37|22.37|22.37|0
1729071900000|2024-10-16 09:45:00|22.35|22.35|22.35|22.35|22.35|22.35|22.35|22.35|0
1729072200000|2024-10-16 09:50:00|22.32|22.32|22.32|22.32|22.32|22.32|22.32|22.32|0
1729072500000|2024-10-16 09:55:00|22.36|22.36|22.36|22.36|22.36|22.36|22.36|22.36|0
1729072800000|2024-10-16 10:00:00|22.37|22.37|22.39|22.39|22.39|22.39|22.36|22.36|0
1729073100000|2024-10-16 10:05:00|22.4|22.4|22.46|22.46|22.46|22.46|22.36|22.36|0
1729073700000|2024-10-16 10:15:00|22.41|22.41|22.46|22.46|22.46|22.46|22.41|22.41|0
1729074000000|2024-10-16 10:20:00|22.48|22.48|22.48|22.48|22.48|22.48|22.48|22.48|0
1729074600000|2024-10-16 10:30:00|22.49|22.49|22.5|22.5|22.5|22.5|22.44|22.44|0
1729074900000|2024-10-16 10:35:00|22.44|22.44|22.44|22.44|22.45|22.45|22.44|22.44|0
1729075200000|2024-10-16 10:40:00|22.49|22.49|22.51|22.51|22.51|22.51|22.45|22.45|0
1729075500000|2024-10-16 10:45:00|22.45|22.45|22.5|22.5|22.5|22.5|22.41|22.41|0
1729075800000|2024-10-16 10:50:00|22.44|22.44|22.44|22.44|22.44|22.44|22.44|22.44|0
1729076100000|2024-10-16 10:55:00|22.47|22.47|22.47|22.47|22.47|22.47|22.47|22.47|0
1729076400000|2024-10-16 11:00:00|22.46|22.46|22.49|22.49|22.5|22.5|22.46|22.46|0
1729076700000|2024-10-16 11:05:00|22.45|22.45|22.46|22.46|22.47|22.47|22.44|22.44|0
1729077000000|2024-10-16 11:10:00|22.5|22.5|22.49|22.49|22.51|22.51|22.49|22.49|0
1729077300000|2024-10-16 11:15:00|22.51|22.51|22.52|22.52|22.52|22.52|22.5|22.5|0
1729077600000|2024-10-16 11:20:00|22.5|22.5|22.5|22.5|22.5|22.5|22.5|22.5|0
1729077900000|2024-10-16 11:25:00|22.53|22.53|22.5|22.5|22.56|22.56|22.5|22.5|0
1729078200000|2024-10-16 11:30:00|22.53|22.53|22.57|22.57|22.61|22.61|22.53|22.53|0
1729078500000|2024-10-16 11:35:00|22.59|22.59|22.56|22.56|22.6|22.6|22.56|22.56|0
1729078800000|2024-10-16 11:40:00|22.55|22.55|22.58|22.58|22.58|22.58|22.55|22.55|0
1729079100000|2024-10-16 11:45:00|22.56|22.56|22.56|22.56|22.57|22.57|22.56|22.56|0
1729079400000|2024-10-16 11:50:00|22.55|22.55|22.56|22.56|22.56|22.56|22.55|22.55|0
1729079700000|2024-10-16 11:55:00|22.55|22.55|22.56|22.56|22.58|22.58|22.55|22.55|0
1729080000000|2024-10-16 12:00:00|22.57|22.57|22.52|22.52|22.57|22.57|22.52|22.52|0
1729080300000|2024-10-16 12:05:00|22.56|22.56|22.56|22.56|22.56|22.56|22.56|22.56|0
1729080600000|2024-10-16 12:10:00|22.55|22.55|22.53|22.53|22.55|22.55|22.53|22.53|0
1729080900000|2024-10-16 12:15:00|22.55|22.55|22.52|22.52|22.55|22.55|22.5|22.5|0
1729081200000|2024-10-16 12:20:00|22.55|22.55|22.55|22.55|22.55|22.55|22.55|22.55|0
1729081500000|2024-10-16 12:25:00|22.56|22.56|22.51|22.51|22.56|22.56|22.51|22.51|0
1729081800000|2024-10-16 12:30:00|22.55|22.55|22.54|22.54|22.56|22.56|22.54|22.54|0
1729082100000|2024-10-16 12:35:00|22.51|22.51|22.52|22.52|22.55|22.55|22.51|22.51|0
1729082400000|2024-10-16 12:40:00|22.54|22.54|22.55|22.55|22.55|22.55|22.53|22.53|0
1729082700000|2024-10-16 12:45:00|22.53|22.53|22.55|22.55|22.56|22.56|22.53|22.53|0
1729083000000|2024-10-16 12:50:00|22.56|22.56|22.57|22.57|22.57|22.57|22.56|22.56|0
1729083300000|2024-10-16 12:55:00|22.58|22.58|22.57|22.57|22.58|22.58|22.56|22.56|0
1729083600000|2024-10-16 13:00:00|22.58|22.58|22.61|22.61|22.61|22.61|22.58|22.58|0
1729083900000|2024-10-16 13:05:00|22.62|22.62|22.65|22.65|22.65|22.65|22.61|22.61|0
1729084200000|2024-10-16 13:10:00|22.64|22.64|22.59|22.59|22.64|22.64|22.59|22.59|0
1729084500000|2024-10-16 13:15:00|22.6|22.6|22.59|22.59|22.62|22.62|22.59|22.59|0
1729084800000|2024-10-16 13:20:00|22.57|22.57|22.61|22.61|22.61|22.61|22.56|22.56|0
1729085100000|2024-10-16 13:25:00|22.48|22.48|22.59|22.59|22.62|22.62|22.48|22.48|0
1729085400000|2024-10-16 13:30:00|22.58|22.58|22.53|22.53|22.71|22.71|22.4|22.4|0
1729085700000|2024-10-16 13:35:00|22.56|22.56|22.48|22.48|22.56|22.56|22.44|22.44|0
1729086000000|2024-10-16 13:40:00|22.47|22.47|22.48|22.48|22.58|22.58|22.47|22.47|0
1729086300000|2024-10-16 13:45:00|22.47|22.47|22.44|22.44|22.47|22.47|22.32|22.32|0
1729086600000|2024-10-16 13:50:00|22.45|22.45|22.39|22.39|22.45|22.45|22.32|22.32|0
1729086900000|2024-10-16 13:55:00|22.4|22.4|22.24|22.24|22.4|22.4|22.22|22.22|0
1729087200000|2024-10-16 14:00:00|22.23|22.23|22.45|22.45|22.45|22.45|22.2|22.2|0
1729087500000|2024-10-16 14:05:00|22.44|22.44|22.56|22.56|22.56|22.56|22.4|22.4|0
1729087800000|2024-10-16 14:10:00|22.54|22.54|22.56|22.56|22.57|22.57|22.51|22.51|0
1729088100000|2024-10-16 14:15:00|22.61|22.61|22.55|22.55|22.65|22.65|22.55|22.55|0
1729088400000|2024-10-16 14:20:00|22.56|22.56|22.61|22.61|22.62|22.62|22.52|22.52|0
1729088700000|2024-10-16 14:25:00|22.6|22.6|22.5|22.5|22.62|22.62|22.5|22.5|0
1729089000000|2024-10-16 14:30:00|22.52|22.52|22.5|22.5|22.54|22.54|22.46|22.46|0
1729089300000|2024-10-16 14:35:00|22.49|22.49|22.35|22.35|22.49|22.49|22.35|22.35|0
1729089600000|2024-10-16 14:40:00|22.34|22.34|22.33|22.33|22.35|22.35|22.29|22.29|0
1729089900000|2024-10-16 14:45:00|22.35|22.35|22.46|22.46|22.47|22.47|22.35|22.35|0
1729090200000|2024-10-16 14:50:00|22.45|22.45|22.43|22.43|22.5|22.5|22.42|22.42|0
1729090500000|2024-10-16 14:55:00|22.45|22.45|22.49|22.49|22.52|22.52|22.37|22.37|0
1729090800000|2024-10-16 15:00:00|22.5|22.5|22.51|22.51|22.54|22.54|22.48|22.48|0
1729091100000|2024-10-16 15:05:00|22.5|22.5|22.53|22.53|22.53|22.53|22.46|22.46|0
1729091400000|2024-10-16 15:10:00|22.52|22.52|22.45|22.45|22.53|22.53|22.45|22.45|0
1729091700000|2024-10-16 15:15:00|22.46|22.46|22.42|22.42|22.5|22.5|22.42|22.42|0
1729092000000|2024-10-16 15:20:00|22.43|22.43|22.42|22.42|22.44|22.44|22.37|22.37|0
1729092300000|2024-10-16 15:25:00|22.41|22.41|22.48|22.48|22.48|22.48|22.4|22.4|0
1729092600000|2024-10-16 15:30:00|22.47|22.47|22.48|22.48|22.5|22.5|22.44|22.44|0
1729092900000|2024-10-16 15:35:00|22.49|22.49|22.51|22.51|22.53|22.53|22.49|22.49|0
1729093200000|2024-10-16 15:40:00|22.53|22.53|22.45|22.45|22.54|22.54|22.45|22.45|0
1729093500000|2024-10-16 15:45:00|22.44|22.44|22.47|22.47|22.48|22.48|22.41|22.41|0
1729093800000|2024-10-16 15:50:00|22.46|22.46|22.46|22.46|22.54|22.54|22.45|22.45|0
1729094100000|2024-10-16 15:55:00|22.45|22.45|22.48|22.48|22.49|22.49|22.45|22.45|0
1729094400000|2024-10-16 16:00:00|22.47|22.47|22.5|22.5|22.52|22.52|22.45|22.45|0
1729094700000|2024-10-16 16:05:00|22.52|22.52|22.5|22.5|22.53|22.53|22.48|22.48|0
1729095000000|2024-10-16 16:10:00|22.51|22.51|22.53|22.53|22.54|22.54|22.49|22.49|0
1729095300000|2024-10-16 16:15:00|22.54|22.54|22.55|22.55|22.55|22.55|22.51|22.51|0
1729095600000|2024-10-16 16:20:00|22.57|22.57|22.63|22.63|22.64|22.64|22.57|22.57|0
1729095900000|2024-10-16 16:25:00|22.62|22.62|22.63|22.63|22.66|22.66|22.59|22.59|0
1729096200000|2024-10-16 16:30:00|22.62|22.62|22.58|22.58|22.62|22.62|22.56|22.56|0
1729096500000|2024-10-16 16:35:00|22.57|22.57|22.52|22.52|22.57|22.57|22.51|22.51|0
1729096800000|2024-10-16 16:40:00|22.51|22.51|22.55|22.55|22.56|22.56|22.5|22.5|0
1729097100000|2024-10-16 16:45:00|22.56|22.56|22.56|22.56|22.57|22.57|22.53|22.53|0
1729097400000|2024-10-16 16:50:00|22.55|22.55|22.53|22.53|22.56|22.56|22.53|22.53|0
1729097700000|2024-10-16 16:55:00|22.52|22.52|22.55|22.55|22.56|22.56|22.51|22.51|0
1729098000000|2024-10-16 17:00:00|22.54|22.54|22.52|22.52|22.54|22.54|22.49|22.49|0
1729098300000|2024-10-16 17:05:00|22.54|22.54|22.52|22.52|22.56|22.56|22.5|22.5|0
1729098600000|2024-10-16 17:10:00|22.51|22.51|22.53|22.53|22.53|22.53|22.5|22.5|0
1729098900000|2024-10-16 17:15:00|22.55|22.55|22.51|22.51|22.55|22.55|22.51|22.51|0
1729099200000|2024-10-16 17:20:00|22.5|22.5|22.51|22.51|22.52|22.52|22.5|22.5|0
1729099500000|2024-10-16 17:25:00|22.52|22.52|22.54|22.54|22.56|22.56|22.52|22.52|0
1729099800000|2024-10-16 17:30:00|22.55|22.55|22.53|22.53|22.56|22.56|22.51|22.51|0
1729100100000|2024-10-16 17:35:00|22.54|22.54|22.56|22.56|22.56|22.56|22.53|22.53|0
1729100400000|2024-10-16 17:40:00|22.55|22.55|22.55|22.55|22.56|22.56|22.54|22.54|0
1729100700000|2024-10-16 17:45:00|22.56|22.56|22.55|22.55|22.56|22.56|22.54|22.54|0
1729101000000|2024-10-16 17:50:00|22.56|22.56|22.52|22.52|22.56|22.56|22.51|22.51|0
1729101300000|2024-10-16 17:55:00|22.51|22.51|22.46|22.46|22.52|22.52|22.46|22.46|0
1729101600000|2024-10-16 18:00:00|22.47|22.47|22.45|22.45|22.47|22.47|22.44|22.44|0
1729101900000|2024-10-16 18:05:00|22.44|22.44|22.4|22.4|22.44|22.44|22.39|22.39|0
1729102200000|2024-10-16 18:10:00|22.42|22.42|22.42|22.42|22.45|22.45|22.41|22.41|0
1729102500000|2024-10-16 18:15:00|22.41|22.41|22.43|22.43|22.45|22.45|22.41|22.41|0
1729102800000|2024-10-16 18:20:00|22.42|22.42|22.46|22.46|22.46|22.46|22.42|22.42|0
1729103100000|2024-10-16 18:25:00|22.45|22.45|22.47|22.47|22.47|22.47|22.43|22.43|0
1729103400000|2024-10-16 18:30:00|22.46|22.46|22.48|22.48|22.5|22.5|22.46|22.46|0
1729103700000|2024-10-16 18:35:00|22.47|22.47|22.47|22.47|22.49|22.49|22.45|22.45|0
1729104000000|2024-10-16 18:40:00|22.48|22.48|22.48|22.48|22.5|22.5|22.48|22.48|0
1729104300000|2024-10-16 18:45:00|22.49|22.49|22.51|22.51|22.51|22.51|22.48|22.48|0
1729104600000|2024-10-16 18:50:00|22.5|22.5|22.53|22.53|22.55|22.55|22.5|22.5|0
1729104900000|2024-10-16 18:55:00|22.54|22.54|22.55|22.55|22.56|22.56|22.51|22.51|0
1729105200000|2024-10-16 19:00:00|22.54|22.54|22.52|22.52|22.54|22.54|22.5|22.5|0
1729105500000|2024-10-16 19:05:00|22.51|22.51|22.54|22.54|22.55|22.55|22.51|22.51|0
1729105800000|2024-10-16 19:10:00|22.55|22.55|22.56|22.56|22.56|22.56|22.53|22.53|0
1729106100000|2024-10-16 19:15:00|22.55|22.55|22.54|22.54|22.56|22.56|22.54|22.54|0
1729106400000|2024-10-16 19:20:00|22.53|22.53|22.5|22.5|22.56|22.56|22.5|22.5|0
1729106700000|2024-10-16 19:25:00|22.51|22.51|22.45|22.45|22.51|22.51|22.43|22.43|0
1729107000000|2024-10-16 19:30:00|22.44|22.44|22.49|22.49|22.49|22.49|22.42|22.42|0
1729107300000|2024-10-16 19:35:00|22.48|22.48|22.43|22.43|22.48|22.48|22.43|22.43|0
1729107600000|2024-10-16 19:40:00|22.44|22.44|22.49|22.49|22.49|22.49|22.41|22.41|0
1729107900000|2024-10-16 19:45:00|22.48|22.48|22.52|22.52|22.52|22.52|22.48|22.48|0
1729108200000|2024-10-16 19:50:00|22.51|22.51|22.6|22.6|22.6|22.6|22.51|22.51|0
1729108500000|2024-10-16 19:55:00|22.56|22.56|22.5|22.5|22.56|22.56|22.5|22.5|0
1729108800000|2024-10-16 20:00:00|22.52|22.52|22.52|22.52|22.53|22.53|22.51|22.51|0
1729109100000|2024-10-16 20:05:00|22.53|22.53|22.53|22.53|22.54|22.54|22.53|22.53|0
1729109400000|2024-10-16 20:10:00|22.54|22.54|22.53|22.53|22.54|22.54|22.53|22.53|0
1729109700000|2024-10-16 20:15:00|22.52|22.52|22.52|22.52|22.52|22.52|22.51|22.51|0
1729110000000|2024-10-16 20:20:00|22.51|22.51|22.5|22.5|22.51|22.51|22.48|22.48|0
1729110300000|2024-10-16 20:25:00|22.48|22.48|22.52|22.52|22.52|22.52|22.48|22.48|0
1729110600000|2024-10-16 20:30:00|22.51|22.51|22.52|22.52|22.52|22.52|22.51|22.51|0
1729110900000|2024-10-16 20:35:00|22.53|22.53|22.54|22.54|22.54|22.54|22.53|22.53|0
1729111500000|2024-10-16 20:45:00|22.53|22.53|22.53|22.53|22.56|22.56|22.53|22.53|0
1729112100000|2024-10-16 20:55:00|22.54|22.54|22.54|22.54|22.54|22.54|22.54|22.54|0
1729112400000|2024-10-16 21:00:00|22.53|22.53|22.53|22.53|22.53|22.53|22.53|22.53|0
1729112700000|2024-10-16 21:05:00|22.55|22.55|22.53|22.53|22.55|22.55|22.53|22.53|0
1729113000000|2024-10-16 21:10:00|22.52|22.52|22.55|22.55|22.56|22.56|22.52|22.52|0
1729113300000|2024-10-16 21:15:00|22.53|22.53|22.56|22.56|22.56|22.56|22.53|22.53|0
1729113600000|2024-10-16 21:20:00|22.53|22.53|22.56|22.56|22.56|22.56|22.53|22.53|0
1729113900000|2024-10-16 21:25:00|22.54|22.54|22.53|22.53|22.56|22.56|22.53|22.53|0
1729114200000|2024-10-16 21:30:00|22.56|22.56|22.56|22.56|22.56|22.56|22.56|22.56|0
1729114500000|2024-10-16 21:35:00|22.53|22.53|22.53|22.53|22.53|22.53|22.53|22.53|0
1729114800000|2024-10-16 21:40:00|22.52|22.52|22.56|22.56|22.56|22.56|22.52|22.52|0
1729115400000|2024-10-16 21:50:00|22.55|22.55|22.56|22.56|22.56|22.56|22.52|22.52|0
1729115700000|2024-10-16 21:55:00|22.55|22.55|22.55|22.55|22.55|22.55|22.53|22.53|0
1729116000000|2024-10-16 22:00:00|22.54|22.54|22.54|22.54|22.54|22.54|22.54|22.54|0
1729116300000|2024-10-16 22:05:00|22.55|22.55|22.53|22.53|22.55|22.55|22.53|22.53|0
1729116600000|2024-10-16 22:10:00|22.56|22.56|22.55|22.55|22.56|22.56|22.53|22.53|0
1729116900000|2024-10-16 22:15:00|22.56|22.56|22.53|22.53|22.56|22.56|22.53|22.53|0
1729117200000|2024-10-16 22:20:00|22.55|22.55|22.54|22.54|22.56|22.56|22.54|22.54|0
1729117500000|2024-10-16 22:25:00|22.56|22.56|22.61|22.61|22.63|22.63|22.56|22.56|0
1729117800000|2024-10-16 22:30:00|22.64|22.64|22.96|22.96|22.98|22.98|22.64|22.64|0
1729118100000|2024-10-16 22:35:00|22.97|22.97|23.57|23.57|23.61|23.61|22.95|22.95|0
1729118400000|2024-10-16 22:40:00|23.52|23.52|23.41|23.41|23.52|23.52|23.27|23.27|0
1729118700000|2024-10-16 22:45:00|23.4|23.4|23.25|23.25|23.57|23.57|23.25|23.25|0
1729119000000|2024-10-16 22:50:00|23.26|23.26|23.47|23.47|23.51|23.51|23.26|23.26|0
1729119300000|2024-10-16 22:55:00|23.48|23.48|23.43|23.43|23.55|23.55|23.43|23.43|0
1729119600000|2024-10-16 23:00:00|23.42|23.42|23.35|23.35|23.47|23.47|23.29|23.29|0
1729119900000|2024-10-16 23:05:00|23.32|23.32|23.19|23.19|23.32|23.32|23.19|23.19|0
1729120200000|2024-10-16 23:10:00|23.2|23.2|23.07|23.07|23.21|23.21|23.03|23.03|0
1729120500000|2024-10-16 23:15:00|23.06|23.06|22.9|22.9|23.13|23.13|22.9|22.9|0
1729120800000|2024-10-16 23:20:00|22.82|22.82|22.87|22.87|22.88|22.88|22.69|22.69|0
1729121100000|2024-10-16 23:25:00|22.84|22.84|22.94|22.94|22.98|22.98|22.84|22.84|0
1729121400000|2024-10-16 23:30:00|22.96|22.96|22.93|22.93|22.96|22.96|22.88|22.88|0
1729121700000|2024-10-16 23:35:00|22.96|22.96|22.98|22.98|23|23|22.94|22.94|0
1729122000000|2024-10-16 23:40:00|23|23|23.13|23.13|23.13|23.13|22.98|22.98|0
1729122300000|2024-10-16 23:45:00|23.11|23.11|23.03|23.03|23.11|23.11|23|23|0
1729122600000|2024-10-16 23:50:00|23.02|23.02|23.05|23.05|23.05|23.05|22.95|22.95|0
1729122900000|2024-10-16 23:55:00|23.04|23.04|23.06|23.06|23.06|23.06|22.98|22.98|0
1729152000000|2024-10-17 08:00:00|22.98|22.98|22.98|22.98|23.17|23.17|22.97|22.97|0
1729152300000|2024-10-17 08:05:00|23.03|23.03|22.92|22.92|23.03|23.03|22.92|22.92|0
1729152600000|2024-10-17 08:10:00|23.01|23.01|23.01|23.01|23.03|23.03|23.01|23.01|0
1729152900000|2024-10-17 08:15:00|23.03|23.03|23.02|23.02|23.04|23.04|23|23|0
1729153200000|2024-10-17 08:20:00|23.03|23.03|22.98|22.98|23.03|23.03|22.98|22.98|0
1729153500000|2024-10-17 08:25:00|23.02|23.02|23.03|23.03|23.03|23.03|23.02|23.02|0
1729153800000|2024-10-17 08:30:00|22.98|22.98|23.02|23.02|23.06|23.06|22.98|22.98|0
1729154100000|2024-10-17 08:35:00|23.05|23.05|23.04|23.04|23.06|23.06|23.01|23.01|0
1729154400000|2024-10-17 08:40:00|23.03|23.03|23.03|23.03|23.06|23.06|23.03|23.03|0
1729154700000|2024-10-17 08:45:00|23.06|23.06|23.03|23.03|23.06|23.06|23.03|23.03|0
1729155000000|2024-10-17 08:50:00|23.05|23.05|23.06|23.06|23.06|23.06|23.05|23.05|0
1729155300000|2024-10-17 08:55:00|23.04|23.04|23.06|23.06|23.06|23.06|23.04|23.04|0
1729155900000|2024-10-17 09:05:00|23.11|23.11|23.18|23.18|23.19|23.19|23.11|23.11|0
1729156200000|2024-10-17 09:10:00|23.17|23.17|23.07|23.07|23.19|23.19|23.07|23.07|0
1729156500000|2024-10-17 09:15:00|23.19|23.19|23.17|23.17|23.19|23.19|23.15|23.15|0
1729156800000|2024-10-17 09:20:00|23.19|23.19|23.19|23.19|23.19|23.19|23.19|23.19|0
1729157100000|2024-10-17 09:25:00|23.18|23.18|23.15|23.15|23.19|23.19|23.15|23.15|0
1729157400000|2024-10-17 09:30:00|23.14|23.14|23.15|23.15|23.15|23.15|23.11|23.11|0
1729158000000|2024-10-17 09:40:00|23.18|23.18|23.18|23.18|23.18|23.18|23.18|23.18|0
1729158300000|2024-10-17 09:45:00|23.16|23.16|23.17|23.17|23.17|23.17|23.16|23.16|0
1729158600000|2024-10-17 09:50:00|23.16|23.16|23.17|23.17|23.17|23.17|23.16|23.16|0
1729158900000|2024-10-17 09:55:00|23.16|23.16|23.18|23.18|23.18|23.18|23.16|23.16|0
1729159200000|2024-10-17 10:00:00|23.19|23.19|23.17|23.17|23.19|23.19|23.17|23.17|0
1729159500000|2024-10-17 10:05:00|23.15|23.15|23.15|23.15|23.15|23.15|23.13|23.13|0
1729159800000|2024-10-17 10:10:00|23.17|23.17|23.13|23.13|23.17|23.17|23.13|23.13|0
1729160100000|2024-10-17 10:15:00|23.15|23.15|23.11|23.11|23.15|23.15|23.11|23.11|0
1729160400000|2024-10-17 10:20:00|23.19|23.19|23.18|23.18|23.2|23.2|23.15|23.15|0
1729160700000|2024-10-17 10:25:00|23.19|23.19|23.14|23.14|23.19|23.19|23.14|23.14|0
1729161000000|2024-10-17 10:30:00|23.15|23.15|23.18|23.18|23.22|23.22|23.11|23.11|0
1729161300000|2024-10-17 10:35:00|23.11|23.11|23.15|23.15|23.15|23.15|23.11|23.11|0
1729161600000|2024-10-17 10:40:00|23.11|23.11|23.13|23.13|23.14|23.14|23.11|23.11|0
1729161900000|2024-10-17 10:45:00|23.11|23.11|23.11|23.11|23.11|23.11|23.07|23.07|0
1729162200000|2024-10-17 10:50:00|23.07|23.07|22.98|22.98|23.11|23.11|22.98|22.98|0
1729162500000|2024-10-17 10:55:00|23.09|23.09|23.08|23.08|23.09|23.09|23.05|23.05|0
1729162800000|2024-10-17 11:00:00|23.05|23.05|22.92|22.92|23.08|23.08|22.91|22.91|0
1729163100000|2024-10-17 11:05:00|22.91|22.91|22.91|22.91|22.91|22.91|22.87|22.87|0
1729163400000|2024-10-17 11:10:00|22.95|22.95|22.84|22.84|22.95|22.95|22.84|22.84|0
1729163700000|2024-10-17 11:15:00|22.83|22.83|22.75|22.75|22.84|22.84|22.75|22.75|0
1729164000000|2024-10-17 11:20:00|22.73|22.73|22.73|22.73|22.76|22.76|22.68|22.68|0
1729164300000|2024-10-17 11:25:00|22.7|22.7|22.71|22.71|22.77|22.77|22.7|22.7|0
1729164600000|2024-10-17 11:30:00|22.7|22.7|22.74|22.74|22.75|22.75|22.7|22.7|0
1729164900000|2024-10-17 11:35:00|22.73|22.73|22.61|22.61|22.73|22.73|22.61|22.61|0
1729165200000|2024-10-17 11:40:00|22.6|22.6|22.56|22.56|22.61|22.61|22.51|22.51|0
1729165500000|2024-10-17 11:45:00|22.52|22.52|22.48|22.48|22.52|22.52|22.45|22.45|0
1729165800000|2024-10-17 11:50:00|22.46|22.46|22.4|22.4|22.48|22.48|22.39|22.39|0
1729166100000|2024-10-17 11:55:00|22.38|22.38|22.51|22.51|22.52|22.52|22.38|22.38|0
1729166400000|2024-10-17 12:00:00|22.52|22.52|22.63|22.63|22.94|22.94|22.5|22.5|0
1729166700000|2024-10-17 12:05:00|22.61|22.61|22.65|22.65|22.68|22.68|22.61|22.61|0
1729167000000|2024-10-17 12:10:00|22.61|22.61|22.63|22.63|22.63|22.63|22.58|22.58|0
1729167300000|2024-10-17 12:15:00|22.59|22.59|22.66|22.66|22.66|22.66|22.58|22.58|0
1729167600000|2024-10-17 12:20:00|22.65|22.65|22.6|22.6|22.65|22.65|22.58|22.58|0
1729167900000|2024-10-17 12:25:00|22.62|22.62|22.64|22.64|22.64|22.64|22.59|22.59|0
1729168200000|2024-10-17 12:30:00|22.65|22.65|22.65|22.65|22.67|22.67|22.65|22.65|0
1729168500000|2024-10-17 12:35:00|22.66|22.66|22.65|22.65|22.67|22.67|22.65|22.65|0
1729168800000|2024-10-17 12:40:00|22.66|22.66|22.71|22.71|22.71|22.71|22.62|22.62|0
1729169100000|2024-10-17 12:45:00|22.7|22.7|22.7|22.7|22.71|22.71|22.66|22.66|0
1729169400000|2024-10-17 12:50:00|22.69|22.69|22.66|22.66|22.7|22.7|22.66|22.66|0
1729169700000|2024-10-17 12:55:00|22.68|22.68|22.76|22.76|22.76|22.76|22.68|22.68|0
1729170000000|2024-10-17 13:00:00|22.74|22.74|22.71|22.71|22.77|22.77|22.71|22.71|0
1729170300000|2024-10-17 13:05:00|22.69|22.69|22.64|22.64|22.69|22.69|22.61|22.61|0
1729170600000|2024-10-17 13:10:00|22.63|22.63|22.61|22.61|22.65|22.65|22.61|22.61|0
1729170900000|2024-10-17 13:15:00|22.6|22.6|22.54|22.54|22.6|22.6|22.53|22.53|0
1729171200000|2024-10-17 13:20:00|22.53|22.53|22.56|22.56|22.56|22.56|22.5|22.5|0
1729171500000|2024-10-17 13:25:00|22.61|22.61|22.6|22.6|22.62|22.62|22.57|22.57|0
1729171800000|2024-10-17 13:30:00|22.63|22.63|22.2|22.2|22.63|22.63|22.15|22.15|0
1729172100000|2024-10-17 13:35:00|22.22|22.22|22.16|22.16|22.23|22.23|22.05|22.05|0
1729172400000|2024-10-17 13:40:00|22.13|22.13|22.3|22.3|22.3|22.3|22.13|22.13|0
1729172700000|2024-10-17 13:45:00|22.27|22.27|22.24|22.24|22.3|22.3|22.2|22.2|0
1729173000000|2024-10-17 13:50:00|22.25|22.25|22.2|22.2|22.25|22.25|22.15|22.15|0
1729173300000|2024-10-17 13:55:00|22.19|22.19|22.07|22.07|22.23|22.23|22.07|22.07|0
1729173600000|2024-10-17 14:00:00|22.1|22.1|22.05|22.05|22.14|22.14|21.95|21.95|0
1729173900000|2024-10-17 14:05:00|22.08|22.08|21.92|21.92|22.1|22.1|21.92|21.92|0
1729174200000|2024-10-17 14:10:00|21.94|21.94|22.04|22.04|22.05|22.05|21.91|21.91|0
1729174500000|2024-10-17 14:15:00|22.03|22.03|22.01|22.01|22.03|22.03|21.98|21.98|0
1729174800000|2024-10-17 14:20:00|22|22|21.99|21.99|22.05|22.05|21.99|21.99|0
1729175100000|2024-10-17 14:25:00|22|22|21.88|21.88|22|22|21.83|21.83|0
1729175400000|2024-10-17 14:30:00|21.89|21.89|21.85|21.85|21.9|21.9|21.82|21.82|0
1729175700000|2024-10-17 14:35:00|21.84|21.84|21.89|21.89|21.89|21.89|21.8|21.8|0
1729176000000|2024-10-17 14:40:00|21.9|21.9|21.92|21.92|21.99|21.99|21.86|21.86|0
1729176300000|2024-10-17 14:45:00|21.93|21.93|21.84|21.84|21.93|21.93|21.83|21.83|0
1729176600000|2024-10-17 14:50:00|21.82|21.82|21.87|21.87|21.88|21.88|21.8|21.8|0
1729176900000|2024-10-17 14:55:00|21.88|21.88|21.9|21.9|21.92|21.92|21.84|21.84|0
1729177200000|2024-10-17 15:00:00|21.91|21.91|21.86|21.86|21.92|21.92|21.86|21.86|0
1729177500000|2024-10-17 15:05:00|21.85|21.85|21.91|21.91|21.94|21.94|21.85|21.85|0
1729177800000|2024-10-17 15:10:00|21.93|21.93|22.01|22.01|22.01|22.01|21.9|21.9|0
1729178100000|2024-10-17 15:15:00|22.02|22.02|22.02|22.02|22.05|22.05|21.99|21.99|0
1729178400000|2024-10-17 15:20:00|22.01|22.01|22.15|22.15|22.15|22.15|22.01|22.01|0
1729178700000|2024-10-17 15:25:00|22.16|22.16|22.22|22.22|22.22|22.22|22.15|22.15|0
1729179000000|2024-10-17 15:30:00|22.23|22.23|22.33|22.33|22.34|22.34|22.23|22.23|0
1729179300000|2024-10-17 15:35:00|22.34|22.34|22.35|22.35|22.4|22.4|22.33|22.33|0
1729179600000|2024-10-17 15:40:00|22.36|22.36|22.32|22.32|22.36|22.36|22.31|22.31|0
1729179900000|2024-10-17 15:45:00|22.29|22.29|22.28|22.28|22.3|22.3|22.25|22.25|0
1729180200000|2024-10-17 15:50:00|22.29|22.29|22.24|22.24|22.3|22.3|22.24|22.24|0
1729180500000|2024-10-17 15:55:00|22.25|22.25|22.25|22.25|22.25|22.25|22.22|22.22|0
1729180800000|2024-10-17 16:00:00|22.26|22.26|22.21|22.21|22.26|22.26|22.19|22.19|0
1729181100000|2024-10-17 16:05:00|22.22|22.22|22.17|22.17|22.25|22.25|22.16|22.16|0
1729181400000|2024-10-17 16:10:00|22.16|22.16|22.18|22.18|22.18|22.18|22.12|22.12|0
1729181700000|2024-10-17 16:15:00|22.19|22.19|22.2|22.2|22.21|22.21|22.16|22.16|0
1729182000000|2024-10-17 16:20:00|22.21|22.21|22.16|22.16|22.21|22.21|22.16|22.16|0
1729182300000|2024-10-17 16:25:00|22.15|22.15|22.14|22.14|22.15|22.15|22.1|22.1|0
1729182600000|2024-10-17 16:30:00|22.15|22.15|22.14|22.14|22.16|22.16|22.1|22.1|0
1729182900000|2024-10-17 16:35:00|22.15|22.15|22.16|22.16|22.19|22.19|22.14|22.14|0
1729183200000|2024-10-17 16:40:00|22.15|22.15|22.15|22.15|22.16|22.16|22.14|22.14|0
1729183500000|2024-10-17 16:45:00|22.14|22.14|22.17|22.17|22.17|22.17|22.13|22.13|0
1729183800000|2024-10-17 16:50:00|22.16|22.16|22.17|22.17|22.17|22.17|22.14|22.14|0
1729184100000|2024-10-17 16:55:00|22.16|22.16|22.12|22.12|22.17|22.17|22.1|22.1|0
1729184400000|2024-10-17 17:00:00|22.13|22.13|22.16|22.16|22.16|22.16|22.12|22.12|0
1729184700000|2024-10-17 17:05:00|22.15|22.15|22.15|22.15|22.17|22.17|22.13|22.13|0
1729185000000|2024-10-17 17:10:00|22.14|22.14|22.16|22.16|22.18|22.18|22.13|22.13|0
1729185300000|2024-10-17 17:15:00|22.15|22.15|22.13|22.13|22.15|22.15|22.11|22.11|0
1729185600000|2024-10-17 17:20:00|22.15|22.15|22.19|22.19|22.23|22.23|22.15|22.15|0
1729185900000|2024-10-17 17:25:00|22.17|22.17|22.18|22.18|22.19|22.19|22.17|22.17|0
1729186200000|2024-10-17 17:30:00|22.19|22.19|22.21|22.21|22.23|22.23|22.18|22.18|0
1729186500000|2024-10-17 17:35:00|22.2|22.2|22.22|22.22|22.25|22.25|22.2|22.2|0
1729186800000|2024-10-17 17:40:00|22.21|22.21|22.22|22.22|22.22|22.22|22.19|22.19|0
1729187100000|2024-10-17 17:45:00|22.21|22.21|22.18|22.18|22.21|22.21|22.17|22.17|0
1729187400000|2024-10-17 17:50:00|22.19|22.19|22.16|22.16|22.19|22.19|22.15|22.15|0
1729187700000|2024-10-17 17:55:00|22.15|22.15|22.12|22.12|22.15|22.15|22.12|22.12|0
1729188000000|2024-10-17 18:00:00|22.11|22.11|22.08|22.08|22.14|22.14|22.06|22.06|0
1729188300000|2024-10-17 18:05:00|22.07|22.07|22|22|22.07|22.07|21.98|21.98|0
1729188600000|2024-10-17 18:10:00|21.98|21.98|22.05|22.05|22.05|22.05|21.95|21.95|0
1729188900000|2024-10-17 18:15:00|22.04|22.04|21.98|21.98|22.05|22.05|21.98|21.98|0
1729189200000|2024-10-17 18:20:00|21.99|21.99|21.92|21.92|21.99|21.99|21.92|21.92|0
1729189500000|2024-10-17 18:25:00|21.93|21.93|21.97|21.97|22|22|21.93|21.93|0
1729189800000|2024-10-17 18:30:00|21.96|21.96|21.97|21.97|21.99|21.99|21.96|21.96|0
1729190100000|2024-10-17 18:35:00|21.98|21.98|21.99|21.99|21.99|21.99|21.95|21.95|0
1729190400000|2024-10-17 18:40:00|21.98|21.98|21.93|21.93|21.99|21.99|21.93|21.93|0
1729190700000|2024-10-17 18:45:00|21.94|21.94|22.01|22.01|22.01|22.01|21.94|21.94|0
1729191000000|2024-10-17 18:50:00|22|22|21.98|21.98|22.03|22.03|21.97|21.97|0
1729191300000|2024-10-17 18:55:00|21.97|21.97|21.99|21.99|22|22|21.96|21.96|0
1729191600000|2024-10-17 19:00:00|22|22|22.02|22.02|22.04|22.04|22|22|0
1729191900000|2024-10-17 19:05:00|22.01|22.01|22.02|22.02|22.05|22.05|22.01|22.01|0
1729192200000|2024-10-17 19:10:00|22.03|22.03|22.04|22.04|22.04|22.04|22.02|22.02|0
1729192500000|2024-10-17 19:15:00|22.05|22.05|22.06|22.06|22.08|22.08|22.05|22.05|0
1729192800000|2024-10-17 19:20:00|22.05|22.05|22.05|22.05|22.07|22.07|22.03|22.03|0
1729193100000|2024-10-17 19:25:00|22.06|22.06|22.07|22.07|22.08|22.08|22.05|22.05|0
1729193400000|2024-10-17 19:30:00|22.08|22.08|22.05|22.05|22.08|22.08|22.04|22.04|0
1729193700000|2024-10-17 19:35:00|22.04|22.04|22.02|22.02|22.04|22.04|21.99|21.99|0
1729194000000|2024-10-17 19:40:00|22.03|22.03|22.08|22.08|22.09|22.09|22.01|22.01|0
1729194300000|2024-10-17 19:45:00|22.07|22.07|22.05|22.05|22.07|22.07|22.04|22.04|0
1729194600000|2024-10-17 19:50:00|22.03|22.03|22.03|22.03|22.07|22.07|22.02|22.02|0
1729194900000|2024-10-17 19:55:00|22.01|22.01|22|22|22.02|22.02|21.95|21.95|0
1729195200000|2024-10-17 20:00:00|21.94|21.94|21.88|21.88|22.04|22.04|21.88|21.88|0
1729195500000|2024-10-17 20:05:00|21.89|21.89|22.04|22.04|22.05|22.05|21.89|21.89|0
1729195800000|2024-10-17 20:10:00|22.05|22.05|22.06|22.06|22.07|22.07|22.05|22.05|0
1729196100000|2024-10-17 20:15:00|22.02|22.02|22.13|22.13|22.13|22.13|22.02|22.02|0
1729196400000|2024-10-17 20:20:00|22.14|22.14|22.08|22.08|22.14|22.14|22.06|22.06|0
1729196700000|2024-10-17 20:25:00|22.07|22.07|22.09|22.09|22.09|22.09|22.07|22.07|0
1729197000000|2024-10-17 20:30:00|22.06|22.06|22.08|22.08|22.08|22.08|22.05|22.05|0
1729197300000|2024-10-17 20:35:00|22.06|22.06|22.05|22.05|22.06|22.06|22.04|22.04|0
1729197600000|2024-10-17 20:40:00|22.06|22.06|22.1|22.1|22.1|22.1|22.06|22.06|0
1729197900000|2024-10-17 20:45:00|22.08|22.08|22.09|22.09|22.09|22.09|22.08|22.08|0
1729198200000|2024-10-17 20:50:00|22.1|22.1|22.08|22.08|22.1|22.1|22.08|22.08|0
1729198500000|2024-10-17 20:55:00|22.06|22.06|22.04|22.04|22.06|22.06|22.04|22.04|0
1729198800000|2024-10-17 21:00:00|22.02|22.02|22.01|22.01|22.05|22.05|22.01|22.01|0
1729199100000|2024-10-17 21:05:00|22.05|22.05|22.05|22.05|22.05|22.05|22.05|22.05|0
1729199400000|2024-10-17 21:10:00|22.04|22.04|22.04|22.04|22.04|22.04|22.04|22.04|0
1729199700000|2024-10-17 21:15:00|22.02|22.02|22.04|22.04|22.04|22.04|22.02|22.02|0
1729200000000|2024-10-17 21:20:00|22.02|22.02|22.04|22.04|22.05|22.05|22.02|22.02|0
1729200300000|2024-10-17 21:25:00|22.02|22.02|22.06|22.06|22.06|22.06|22.01|22.01|0
1729200600000|2024-10-17 21:30:00|22.05|22.05|22.1|22.1|22.1|22.1|22.05|22.05|0
1729200900000|2024-10-17 21:35:00|22.09|22.09|22.1|22.1|22.1|22.1|22.06|22.06|0
1729201200000|2024-10-17 21:40:00|22.08|22.08|22.06|22.06|22.1|22.1|22.06|22.06|0
1729201500000|2024-10-17 21:45:00|22.08|22.08|22.08|22.08|22.08|22.08|22.08|22.08|0
1729201800000|2024-10-17 21:50:00|22.07|22.07|22.1|22.1|22.1|22.1|22.07|22.07|0
1729202100000|2024-10-17 21:55:00|22.11|22.11|22.11|22.11|22.11|22.11|22.11|22.11|0
1729202400000|2024-10-17 22:00:00|22.1|22.1|22.06|22.06|22.1|22.1|22.04|22.04|0
1729202700000|2024-10-17 22:05:00|22.1|22.1|22.1|22.1|22.1|22.1|22.1|22.1|0
1729203300000|2024-10-17 22:15:00|22.09|22.09|22.07|22.07|22.12|22.12|22.06|22.06|0
1729203600000|2024-10-17 22:20:00|22.08|22.08|22.05|22.05|22.08|22.08|22.05|22.05|0
1729204200000|2024-10-17 22:30:00|22.07|22.07|22.08|22.08|22.08|22.08|22.07|22.07|0
1729204500000|2024-10-17 22:35:00|22.11|22.11|22.12|22.12|22.12|22.12|22.11|22.11|0
1729204800000|2024-10-17 22:40:00|22.08|22.08|22.11|22.11|22.11|22.11|22.06|22.06|0
1729205100000|2024-10-17 22:45:00|22.08|22.08|22.08|22.08|22.08|22.08|22.08|22.08|0
1729205400000|2024-10-17 22:50:00|22.09|22.09|22.11|22.11|22.11|22.11|22.09|22.09|0
1729205700000|2024-10-17 22:55:00|22.1|22.1|22.1|22.1|22.12|22.12|22.1|22.1|0
1729206600000|2024-10-17 23:10:00|22.09|22.09|22.12|22.12|22.12|22.12|22.07|22.07|0
1729207200000|2024-10-17 23:20:00|22.1|22.1|22.1|22.1|22.1|22.1|22.1|22.1|0
1729207500000|2024-10-17 23:25:00|22.12|22.12|22.13|22.13|22.13|22.13|22.11|22.11|0
1729207800000|2024-10-17 23:30:00|22.12|22.12|22.12|22.12|22.12|22.12|22.12|22.12|0
1729208100000|2024-10-17 23:35:00|22.13|22.13|22.1|22.1|22.14|22.14|22.1|22.1|0
1729208400000|2024-10-17 23:40:00|22.13|22.13|22.1|22.1|22.13|22.13|22.1|22.1|0
1729208700000|2024-10-17 23:45:00|22.12|22.12|22.1|22.1|22.13|22.13|22.1|22.1|0
1729209000000|2024-10-17 23:50:00|22.13|22.13|22.06|22.06|22.13|22.13|22.06|22.06|0
1729209300000|2024-10-17 23:55:00|22.1|22.1|22.08|22.08|22.1|22.1|22.06|22.06|0
1729238400000|2024-10-18 08:00:00|22.2|22.2|22.23|22.23|22.28|22.28|22.2|22.2|0
1729238700000|2024-10-18 08:05:00|22.22|22.22|22.19|22.19|22.22|22.22|22.19|22.19|0
1729239000000|2024-10-18 08:10:00|22.26|22.26|22.26|22.26|22.26|22.26|22.26|22.26|0
1729239300000|2024-10-18 08:15:00|22.25|22.25|22.25|22.25|22.25|22.25|22.25|22.25|0
1729239900000|2024-10-18 08:25:00|22.22|22.22|22.21|22.21|22.22|22.22|22.21|22.21|0
1729240200000|2024-10-18 08:30:00|22.25|22.25|22.21|22.21|22.25|22.25|22.21|22.21|0
1729240500000|2024-10-18 08:35:00|22.19|22.19|22.19|22.19|22.19|22.19|22.19|22.19|0
1729240800000|2024-10-18 08:40:00|22.21|22.21|22.21|22.21|22.21|22.21|22.21|22.21|0
1729241400000|2024-10-18 08:50:00|22.22|22.22|22.19|22.19|22.22|22.22|22.19|22.19|0
1729241700000|2024-10-18 08:55:00|22.2|22.2|22.2|22.2|22.2|22.2|22.2|22.2|0
1729242000000|2024-10-18 09:00:00|22.21|22.21|22.21|22.21|22.21|22.21|22.21|22.21|0
1729242300000|2024-10-18 09:05:00|22.22|22.22|22.21|22.21|22.22|22.22|22.21|22.21|0
1729242600000|2024-10-18 09:10:00|22.22|22.22|22.19|22.19|22.22|22.22|22.19|22.19|0
1729242900000|2024-10-18 09:15:00|22.17|22.17|22.21|22.21|22.21|22.21|22.17|22.17|0
1729243200000|2024-10-18 09:20:00|22.22|22.22|22.23|22.23|22.23|22.23|22.22|22.22|0
1729243800000|2024-10-18 09:30:00|22.19|22.19|22.23|22.23|22.23|22.23|22.19|22.19|0
1729244100000|2024-10-18 09:35:00|22.22|22.22|22.23|22.23|22.23|22.23|22.22|22.22|0
1729244400000|2024-10-18 09:40:00|22.22|22.22|22.22|22.22|22.22|22.22|22.22|22.22|0
1729244700000|2024-10-18 09:45:00|22.19|22.19|22.18|22.18|22.19|22.19|22.18|22.18|0
1729245000000|2024-10-18 09:50:00|22.22|22.22|22.22|22.22|22.22|22.22|22.18|22.18|0
1729245300000|2024-10-18 09:55:00|22.18|22.18|22.22|22.22|22.22|22.22|22.18|22.18|0
1729245600000|2024-10-18 10:00:00|22.23|22.23|22.19|22.19|22.23|22.23|22.17|22.17|0
1729245900000|2024-10-18 10:05:00|22.16|22.16|22.19|22.19|22.19|22.19|22.16|22.16|0
1729246200000|2024-10-18 10:10:00|22.21|22.21|22.21|22.21|22.21|22.21|22.15|22.15|0
1729246800000|2024-10-18 10:20:00|22.18|22.18|22.15|22.15|22.2|22.2|22.15|22.15|0
1729247100000|2024-10-18 10:25:00|22.2|22.2|22.15|22.15|22.21|22.21|22.15|22.15|0
1729247400000|2024-10-18 10:30:00|22.18|22.18|22.18|22.18|22.18|22.18|22.18|22.18|0
1729248000000|2024-10-18 10:40:00|22.19|22.19|22.21|22.21|22.21|22.21|22.19|22.19|0
1729248300000|2024-10-18 10:45:00|22.22|22.22|22.22|22.22|22.22|22.22|22.22|22.22|0
1729248600000|2024-10-18 10:50:00|22.23|22.23|22.21|22.21|22.23|22.23|22.2|22.2|0
1729248900000|2024-10-18 10:55:00|22.22|22.22|22.21|22.21|22.22|22.22|22.21|22.21|0
1729249200000|2024-10-18 11:00:00|22.22|22.22|22.21|22.21|22.22|22.22|22.2|22.2|0
1729249500000|2024-10-18 11:05:00|22.22|22.22|22.22|22.22|22.22|22.22|22.2|22.2|0
1729250100000|2024-10-18 11:15:00|22.23|22.23|22.23|22.23|22.23|22.23|22.23|22.23|0
1729250400000|2024-10-18 11:20:00|22.22|22.22|22.21|22.21|22.22|22.22|22.21|22.21|0
1729250700000|2024-10-18 11:25:00|22.2|22.2|22.22|22.22|22.23|22.23|22.2|22.2|0
1729251000000|2024-10-18 11:30:00|22.19|22.19|22.15|22.15|22.2|22.2|22.15|22.15|0
1729251300000|2024-10-18 11:35:00|22.19|22.19|22.19|22.19|22.21|22.21|22.17|22.17|0
1729251600000|2024-10-18 11:40:00|22.2|22.2|22.19|22.19|22.2|22.2|22.19|22.19|0
1729251900000|2024-10-18 11:45:00|22.16|22.16|22.19|22.19|22.19|22.19|22.15|22.15|0
1729252500000|2024-10-18 11:55:00|22.15|22.15|22.13|22.13|22.2|22.2|22.13|22.13|0
1729252800000|2024-10-18 12:00:00|22.23|22.23|22.15|22.15|22.23|22.23|22.15|22.15|0
1729253100000|2024-10-18 12:05:00|22.18|22.18|22.19|22.19|22.19|22.19|22.15|22.15|0
1729253400000|2024-10-18 12:10:00|22.16|22.16|22.16|22.16|22.16|22.16|22.16|22.16|0
1729253700000|2024-10-18 12:15:00|22.2|22.2|22.15|22.15|22.2|22.2|22.15|22.15|0
1729254000000|2024-10-18 12:20:00|22.2|22.2|22.2|22.2|22.2|22.2|22.2|22.2|0
1729254600000|2024-10-18 12:30:00|22.19|22.19|22.2|22.2|22.2|22.2|22.19|22.19|0
1729254900000|2024-10-18 12:35:00|22.21|22.21|22.2|22.2|22.21|22.21|22.16|22.16|0
1729255200000|2024-10-18 12:40:00|22.19|22.19|22.18|22.18|22.19|22.19|22.16|22.16|0
1729255500000|2024-10-18 12:45:00|22.15|22.15|22.15|22.15|22.15|22.15|22.15|22.15|0
1729256700000|2024-10-18 13:05:00|22.16|22.16|22.19|22.19|22.19|22.19|22.16|22.16|0
1729257000000|2024-10-18 13:10:00|22.2|22.2|22.2|22.2|22.2|22.2|22.19|22.19|0
1729257300000|2024-10-18 13:15:00|22.21|22.21|22.17|22.17|22.21|22.21|22.16|22.16|0
1729257600000|2024-10-18 13:20:00|22.19|22.19|22.16|22.16|22.19|22.19|22.16|22.16|0
1729257900000|2024-10-18 13:25:00|22.17|22.17|22.16|22.16|22.2|22.2|22.12|22.12|0
1729258200000|2024-10-18 13:30:00|22.15|22.15|22.17|22.17|22.22|22.22|22.08|22.08|0
1729258500000|2024-10-18 13:35:00|22.16|22.16|22.32|22.32|22.35|22.35|22.16|22.16|0
1729258800000|2024-10-18 13:40:00|22.31|22.31|22.38|22.38|22.39|22.39|22.3|22.3|0
1729259100000|2024-10-18 13:45:00|22.37|22.37|22.33|22.33|22.39|22.39|22.3|22.3|0
1729259400000|2024-10-18 13:50:00|22.35|22.35|22.4|22.4|22.44|22.44|22.35|22.35|0
1729259700000|2024-10-18 13:55:00|22.41|22.41|22.55|22.55|22.56|22.56|22.4|22.4|0
1729260000000|2024-10-18 14:00:00|22.54|22.54|22.53|22.53|22.56|22.56|22.46|22.46|0
1729260300000|2024-10-18 14:05:00|22.52|22.52|22.56|22.56|22.56|22.56|22.44|22.44|0
1729260600000|2024-10-18 14:10:00|22.58|22.58|22.4|22.4|22.59|22.59|22.38|22.38|0
1729260900000|2024-10-18 14:15:00|22.41|22.41|22.48|22.48|22.49|22.49|22.39|22.39|0
1729261200000|2024-10-18 14:20:00|22.49|22.49|22.5|22.5|22.5|22.5|22.46|22.46|0
1729261500000|2024-10-18 14:25:00|22.51|22.51|22.54|22.54|22.54|22.54|22.45|22.45|0
1729261800000|2024-10-18 14:30:00|22.53|22.53|22.52|22.52|22.56|22.56|22.48|22.48|0
1729262100000|2024-10-18 14:35:00|22.53|22.53|22.53|22.53|22.56|22.56|22.51|22.51|0
1729262400000|2024-10-18 14:40:00|22.54|22.54|22.58|22.58|22.6|22.6|22.54|22.54|0
1729262700000|2024-10-18 14:45:00|22.59|22.59|22.53|22.53|22.59|22.59|22.5|22.5|0
1729263000000|2024-10-18 14:50:00|22.52|22.52|22.45|22.45|22.52|22.52|22.43|22.43|0
1729263300000|2024-10-18 14:55:00|22.44|22.44|22.44|22.44|22.49|22.49|22.42|22.42|0
1729263600000|2024-10-18 15:00:00|22.45|22.45|22.5|22.5|22.51|22.51|22.45|22.45|0
1729263900000|2024-10-18 15:05:00|22.49|22.49|22.53|22.53|22.53|22.53|22.46|22.46|0
1729264200000|2024-10-18 15:10:00|22.52|22.52|22.55|22.55|22.56|22.56|22.52|22.52|0
1729264500000|2024-10-18 15:15:00|22.56|22.56|22.46|22.46|22.56|22.56|22.46|22.46|0
1729264800000|2024-10-18 15:20:00|22.45|22.45|22.48|22.48|22.49|22.49|22.42|22.42|0
1729265100000|2024-10-18 15:25:00|22.47|22.47|22.46|22.46|22.47|22.47|22.43|22.43|0
1729265400000|2024-10-18 15:30:00|22.48|22.48|22.53|22.53|22.56|22.56|22.48|22.48|0
1729265700000|2024-10-18 15:35:00|22.54|22.54|22.55|22.55|22.58|22.58|22.51|22.51|0
1729266000000|2024-10-18 15:40:00|22.56|22.56|22.58|22.58|22.58|22.58|22.53|22.53|0
1729266300000|2024-10-18 15:45:00|22.59|22.59|22.59|22.59|22.59|22.59|22.54|22.54|0
1729266600000|2024-10-18 15:50:00|22.57|22.57|22.53|22.53|22.59|22.59|22.53|22.53|0
1729266900000|2024-10-18 15:55:00|22.52|22.52|22.49|22.49|22.55|22.55|22.49|22.49|0
1729267200000|2024-10-18 16:00:00|22.48|22.48|22.43|22.43|22.48|22.48|22.4|22.4|0
1729267500000|2024-10-18 16:05:00|22.42|22.42|22.33|22.33|22.43|22.43|22.33|22.33|0
1729267800000|2024-10-18 16:10:00|22.34|22.34|22.3|22.3|22.39|22.39|22.3|22.3|0
1729268100000|2024-10-18 16:15:00|22.31|22.31|22.38|22.38|22.38|22.38|22.28|22.28|0
1729268400000|2024-10-18 16:20:00|22.37|22.37|22.32|22.32|22.38|22.38|22.31|22.31|0
1729268700000|2024-10-18 16:25:00|22.34|22.34|22.3|22.3|22.34|22.34|22.3|22.3|0
1729269000000|2024-10-18 16:30:00|22.31|22.31|22.34|22.34|22.34|22.34|22.31|22.31|0
1729269300000|2024-10-18 16:35:00|22.33|22.33|22.33|22.33|22.37|22.37|22.32|22.32|0
1729269600000|2024-10-18 16:40:00|22.32|22.32|22.34|22.34|22.34|22.34|22.32|22.32|0
1729269900000|2024-10-18 16:45:00|22.35|22.35|22.3|22.3|22.35|22.35|22.3|22.3|0
1729270200000|2024-10-18 16:50:00|22.29|22.29|22.3|22.3|22.31|22.31|22.29|22.29|0
1729270500000|2024-10-18 16:55:00|22.29|22.29|22.24|22.24|22.32|22.32|22.24|22.24|0
1729270800000|2024-10-18 17:00:00|22.25|22.25|22.27|22.27|22.27|22.27|22.2|22.2|0
1729271100000|2024-10-18 17:05:00|22.26|22.26|22.3|22.3|22.3|22.3|22.26|22.26|0
1729271400000|2024-10-18 17:10:00|22.32|22.32|22.36|22.36|22.37|22.37|22.32|22.32|0
1729271700000|2024-10-18 17:15:00|22.35|22.35|22.35|22.35|22.36|22.36|22.33|22.33|0
1729272000000|2024-10-18 17:20:00|22.34|22.34|22.32|22.32|22.34|22.34|22.28|22.28|0
1729272300000|2024-10-18 17:25:00|22.31|22.31|22.3|22.3|22.32|22.32|22.28|22.28|0
1729272600000|2024-10-18 17:30:00|22.31|22.31|22.35|22.35|22.36|22.36|22.31|22.31|0
1729272900000|2024-10-18 17:35:00|22.34|22.34|22.33|22.33|22.37|22.37|22.33|22.33|0
1729273200000|2024-10-18 17:40:00|22.31|22.31|22.28|22.28|22.31|22.31|22.25|22.25|0
1729273500000|2024-10-18 17:45:00|22.29|22.29|22.29|22.29|22.31|22.31|22.26|22.26|0
1729273800000|2024-10-18 17:50:00|22.28|22.28|22.26|22.26|22.3|22.3|22.26|22.26|0
1729274100000|2024-10-18 17:55:00|22.27|22.27|22.24|22.24|22.28|22.28|22.24|22.24|0
1729274400000|2024-10-18 18:00:00|22.23|22.23|22.16|22.16|22.25|22.25|22.15|22.15|0
1729274700000|2024-10-18 18:05:00|22.15|22.15|22.17|22.17|22.2|22.2|22.15|22.15|0
1729275000000|2024-10-18 18:10:00|22.16|22.16|22.17|22.17|22.22|22.22|22.15|22.15|0
1729275300000|2024-10-18 18:15:00|22.16|22.16|22.21|22.21|22.21|22.21|22.15|22.15|0
1729275600000|2024-10-18 18:20:00|22.22|22.22|22.19|22.19|22.25|22.25|22.17|22.17|0
1729275900000|2024-10-18 18:25:00|22.2|22.2|22.22|22.22|22.24|22.24|22.19|22.19|0
1729276200000|2024-10-18 18:30:00|22.23|22.23|22.26|22.26|22.26|22.26|22.23|22.23|0
1729276500000|2024-10-18 18:35:00|22.25|22.25|22.3|22.3|22.31|22.31|22.25|22.25|0
1729276800000|2024-10-18 18:40:00|22.29|22.29|22.32|22.32|22.32|22.32|22.29|22.29|0
1729277100000|2024-10-18 18:45:00|22.33|22.33|22.35|22.35|22.35|22.35|22.33|22.33|0
1729277400000|2024-10-18 18:50:00|22.36|22.36|22.36|22.36|22.37|22.37|22.35|22.35|0
1729277700000|2024-10-18 18:55:00|22.35|22.35|22.36|22.36|22.38|22.38|22.35|22.35|0
1729278000000|2024-10-18 19:00:00|22.35|22.35|22.38|22.38|22.38|22.38|22.35|22.35|0
1729278300000|2024-10-18 19:05:00|22.39|22.39|22.38|22.38|22.4|22.4|22.36|22.36|0
1729278600000|2024-10-18 19:10:00|22.37|22.37|22.39|22.39|22.4|22.4|22.37|22.37|0
1729278900000|2024-10-18 19:15:00|22.4|22.4|22.41|22.41|22.42|22.42|22.39|22.39|0
1729279200000|2024-10-18 19:20:00|22.4|22.4|22.4|22.4|22.4|22.4|22.38|22.38|0
1729279500000|2024-10-18 19:25:00|22.41|22.41|22.43|22.43|22.45|22.45|22.4|22.4|0
1729279800000|2024-10-18 19:30:00|22.44|22.44|22.42|22.42|22.45|22.45|22.39|22.39|0
1729280100000|2024-10-18 19:35:00|22.41|22.41|22.41|22.41|22.42|22.42|22.38|22.38|0
1729280400000|2024-10-18 19:40:00|22.4|22.4|22.43|22.43|22.5|22.5|22.39|22.39|0
1729280700000|2024-10-18 19:45:00|22.45|22.45|22.46|22.46|22.5|22.5|22.45|22.45|0
1729281000000|2024-10-18 19:50:00|22.43|22.43|22.42|22.42|22.45|22.45|22.37|22.37|0
1729281300000|2024-10-18 19:55:00|22.41|22.41|22.42|22.42|22.45|22.45|22.4|22.4|0
1729281600000|2024-10-18 20:00:00|22.4|22.4|22.42|22.42|22.44|22.44|22.4|22.4|0
1729497600000|2024-10-21 08:00:00|22.36|22.36|22.48|22.48|22.48|22.48|22.3|22.3|0
1729497900000|2024-10-21 08:05:00|22.5|22.5|22.5|22.5|22.5|22.5|22.5|22.5|0
1729498200000|2024-10-21 08:10:00|22.48|22.48|22.46|22.46|22.5|22.5|22.45|22.45|0
1729498500000|2024-10-21 08:15:00|22.47|22.47|22.47|22.47|22.48|22.48|22.47|22.47|0
1729498800000|2024-10-21 08:20:00|22.48|22.48|22.46|22.46|22.48|22.48|22.46|22.46|0
1729499100000|2024-10-21 08:25:00|22.47|22.47|22.47|22.47|22.47|22.47|22.45|22.45|0
1729499400000|2024-10-21 08:30:00|22.46|22.46|22.46|22.46|22.47|22.47|22.43|22.43|0
1729499700000|2024-10-21 08:35:00|22.47|22.47|22.47|22.47|22.47|22.47|22.47|22.47|0
1729500000000|2024-10-21 08:40:00|22.45|22.45|22.47|22.47|22.47|22.47|22.45|22.45|0
1729500300000|2024-10-21 08:45:00|22.46|22.46|22.47|22.47|22.47|22.47|22.46|22.46|0
1729500900000|2024-10-21 08:55:00|22.46|22.46|22.46|22.46|22.46|22.46|22.46|22.46|0
1729501200000|2024-10-21 09:00:00|22.47|22.47|22.41|22.41|22.48|22.48|22.41|22.41|0
1729501500000|2024-10-21 09:05:00|22.4|22.4|22.4|22.4|22.4|22.4|22.4|22.4|0
1729501800000|2024-10-21 09:10:00|22.44|22.44|22.42|22.42|22.44|22.44|22.42|22.42|0
1729502400000|2024-10-21 09:20:00|22.4|22.4|22.32|22.32|22.41|22.41|22.32|22.32|0
1729502700000|2024-10-21 09:25:00|22.35|22.35|22.36|22.36|22.4|22.4|22.35|22.35|0
1729503000000|2024-10-21 09:30:00|22.33|22.33|22.31|22.31|22.33|22.33|22.31|22.31|0
1729503600000|2024-10-21 09:40:00|22.4|22.4|22.35|22.35|22.4|22.4|22.35|22.35|0
1729504200000|2024-10-21 09:50:00|22.39|22.39|22.39|22.39|22.39|22.39|22.39|22.39|0
1729504500000|2024-10-21 09:55:00|22.4|22.4|22.4|22.4|22.4|22.4|22.38|22.38|0
1729504800000|2024-10-21 10:00:00|22.43|22.43|22.43|22.43|22.43|22.43|22.43|22.43|0
1729505100000|2024-10-21 10:05:00|22.4|22.4|22.35|22.35|22.4|22.4|22.35|22.35|0
1729505400000|2024-10-21 10:10:00|22.39|22.39|22.39|22.39|22.39|22.39|22.39|22.39|0
1729505700000|2024-10-21 10:15:00|22.4|22.4|22.4|22.4|22.4|22.4|22.4|22.4|0
1729506000000|2024-10-21 10:20:00|22.41|22.41|22.42|22.42|22.42|22.42|22.41|22.41|0
1729506600000|2024-10-21 10:30:00|22.4|22.4|22.4|22.4|22.4|22.4|22.4|22.4|0
1729507500000|2024-10-21 10:45:00|22.42|22.42|22.4|22.4|22.42|22.42|22.36|22.36|0
1729507800000|2024-10-21 10:50:00|22.38|22.38|22.38|22.38|22.38|22.38|22.38|22.38|0
1729508400000|2024-10-21 11:00:00|22.4|22.4|22.32|22.32|22.4|22.4|22.32|22.32|0
1729508700000|2024-10-21 11:05:00|22.33|22.33|22.34|22.34|22.34|22.34|22.31|22.31|0
1729509000000|2024-10-21 11:10:00|22.3|22.3|22.3|22.3|22.34|22.34|22.3|22.3|0
1729509300000|2024-10-21 11:15:00|22.31|22.31|22.3|22.3|22.33|22.33|22.3|22.3|0
1729509900000|2024-10-21 11:25:00|22.35|22.35|22.25|22.25|22.35|22.35|22.25|22.25|0
1729510200000|2024-10-21 11:30:00|22.31|22.31|22.27|22.27|22.31|22.31|22.27|22.27|0
1729510800000|2024-10-21 11:40:00|22.28|22.28|22.26|22.26|22.29|22.29|22.26|22.26|0
1729511100000|2024-10-21 11:45:00|22.23|22.23|22.28|22.28|22.28|22.28|22.23|22.23|0
1729511400000|2024-10-21 11:50:00|22.24|22.24|22.3|22.3|22.3|22.3|22.24|22.24|0
1729511700000|2024-10-21 11:55:00|22.31|22.31|22.23|22.23|22.31|22.31|22.23|22.23|0
1729512000000|2024-10-21 12:00:00|22.26|22.26|22.27|22.27|22.27|22.27|22.21|22.21|0
1729512300000|2024-10-21 12:05:00|22.3|22.3|22.28|22.28|22.35|22.35|22.28|22.28|0
1729512600000|2024-10-21 12:10:00|22.23|22.23|22.23|22.23|22.23|22.23|22.23|22.23|0
1729514100000|2024-10-21 12:35:00|22.35|22.35|22.28|22.28|22.35|22.35|22.28|22.28|0
1729514400000|2024-10-21 12:40:00|22.3|22.3|22.3|22.3|22.3|22.3|22.3|22.3|0
1729514700000|2024-10-21 12:45:00|22.31|22.31|22.3|22.3|22.31|22.31|22.3|22.3|0
1729515000000|2024-10-21 12:50:00|22.32|22.32|22.33|22.33|22.33|22.33|22.25|22.25|0
1729515300000|2024-10-21 12:55:00|22.28|22.28|22.33|22.33|22.35|22.35|22.27|22.27|0
1729515600000|2024-10-21 13:00:00|22.35|22.35|22.33|22.33|22.35|22.35|22.31|22.31|0
1729515900000|2024-10-21 13:05:00|22.35|22.35|22.31|22.31|22.35|22.35|22.29|22.29|0
1729516200000|2024-10-21 13:10:00|22.32|22.32|22.3|22.3|22.32|22.32|22.29|22.29|0
1729516500000|2024-10-21 13:15:00|22.29|22.29|22.28|22.28|22.34|22.34|22.26|22.26|0
1729516800000|2024-10-21 13:20:00|22.29|22.29|22.31|22.31|22.34|22.34|22.29|22.29|0
1729517100000|2024-10-21 13:25:00|22.35|22.35|22.36|22.36|22.38|22.38|22.31|22.31|0
1729517400000|2024-10-21 13:30:00|22.33|22.33|22.08|22.08|22.33|22.33|22.06|22.06|0
1729517700000|2024-10-21 13:35:00|22.09|22.09|21.95|21.95|22.13|22.13|21.93|21.93|0
1729518000000|2024-10-21 13:40:00|21.96|21.96|21.96|21.96|22.08|22.08|21.93|21.93|0
1729518300000|2024-10-21 13:45:00|21.95|21.95|21.94|21.94|21.96|21.96|21.88|21.88|0
1729518600000|2024-10-21 13:50:00|21.95|21.95|21.9|21.9|21.96|21.96|21.89|21.89|0
1729518900000|2024-10-21 13:55:00|21.91|21.91|21.94|21.94|21.98|21.98|21.9|21.9|0
1729519200000|2024-10-21 14:00:00|21.95|21.95|21.93|21.93|22.02|22.02|21.93|21.93|0
1729519500000|2024-10-21 14:05:00|21.95|21.95|22.02|22.02|22.02|22.02|21.94|21.94|0
1729519800000|2024-10-21 14:10:00|22|22|21.98|21.98|22.07|22.07|21.96|21.96|0
1729520100000|2024-10-21 14:15:00|21.99|21.99|22.1|22.1|22.11|22.11|21.97|21.97|0
1729520400000|2024-10-21 14:20:00|22.11|22.11|22.07|22.07|22.14|22.14|22.03|22.03|0
1729520700000|2024-10-21 14:25:00|22.06|22.06|22.1|22.1|22.17|22.17|22.04|22.04|0
1729521000000|2024-10-21 14:30:00|22.08|22.08|22.09|22.09|22.15|22.15|22.08|22.08|0
1729521300000|2024-10-21 14:35:00|22.1|22.1|21.99|21.99|22.12|22.12|21.99|21.99|0
1729521600000|2024-10-21 14:40:00|21.98|21.98|22.08|22.08|22.12|22.12|21.95|21.95|0
1729521900000|2024-10-21 14:45:00|22.09|22.09|22.12|22.12|22.14|22.14|22.01|22.01|0
1729522200000|2024-10-21 14:50:00|22.13|22.13|22.16|22.16|22.17|22.17|22.11|22.11|0
1729522500000|2024-10-21 14:55:00|22.15|22.15|22.21|22.21|22.21|22.21|22.15|22.15|0
1729522800000|2024-10-21 15:00:00|22.2|22.2|22.17|22.17|22.2|22.2|22.1|22.1|0
1729523100000|2024-10-21 15:05:00|22.18|22.18|22.12|22.12|22.22|22.22|22.11|22.11|0
1729523400000|2024-10-21 15:10:00|22.11|22.11|22.18|22.18|22.2|22.2|22.09|22.09|0
1729523700000|2024-10-21 15:15:00|22.19|22.19|22.19|22.19|22.22|22.22|22.17|22.17|0
1729524000000|2024-10-21 15:20:00|22.18|22.18|22.2|22.2|22.22|22.22|22.18|22.18|0
1729524300000|2024-10-21 15:25:00|22.19|22.19|22.13|22.13|22.2|22.2|22.09|22.09|0
1729524600000|2024-10-21 15:30:00|22.12|22.12|22.17|22.17|22.19|22.19|22.11|22.11|0
1729524900000|2024-10-21 15:35:00|22.18|22.18|22.29|22.29|22.29|22.29|22.18|22.18|0
1729525200000|2024-10-21 15:40:00|22.28|22.28|22.35|22.35|22.35|22.35|22.28|22.28|0
1729525500000|2024-10-21 15:45:00|22.34|22.34|22.43|22.43|22.44|22.44|22.34|22.34|0
1729525800000|2024-10-21 15:50:00|22.44|22.44|22.47|22.47|22.49|22.49|22.44|22.44|0
1729526100000|2024-10-21 15:55:00|22.46|22.46|22.56|22.56|22.56|22.56|22.46|22.46|0
1729526400000|2024-10-21 16:00:00|22.55|22.55|22.51|22.51|22.56|22.56|22.49|22.49|0
1729526700000|2024-10-21 16:05:00|22.52|22.52|22.63|22.63|22.63|22.63|22.51|22.51|0
1729527000000|2024-10-21 16:10:00|22.64|22.64|22.61|22.61|22.65|22.65|22.57|22.57|0
1729527300000|2024-10-21 16:15:00|22.6|22.6|22.54|22.54|22.61|22.61|22.51|22.51|0
1729527600000|2024-10-21 16:20:00|22.53|22.53|22.51|22.51|22.53|22.53|22.5|22.5|0
1729527900000|2024-10-21 16:25:00|22.5|22.5|22.46|22.46|22.51|22.51|22.46|22.46|0
1729528200000|2024-10-21 16:30:00|22.45|22.45|22.43|22.43|22.48|22.48|22.4|22.4|0
1729528500000|2024-10-21 16:35:00|22.41|22.41|22.41|22.41|22.43|22.43|22.38|22.38|0
1729528800000|2024-10-21 16:40:00|22.42|22.42|22.39|22.39|22.42|22.42|22.37|22.37|0
1729529100000|2024-10-21 16:45:00|22.4|22.4|22.35|22.35|22.4|22.4|22.35|22.35|0
1729529400000|2024-10-21 16:50:00|22.36|22.36|22.43|22.43|22.43|22.43|22.36|22.36|0
1729529700000|2024-10-21 16:55:00|22.45|22.45|22.45|22.45|22.47|22.47|22.43|22.43|0
1729530000000|2024-10-21 17:00:00|22.44|22.44|22.44|22.44|22.46|22.46|22.43|22.43|0
1729530300000|2024-10-21 17:05:00|22.45|22.45|22.5|22.5|22.5|22.5|22.45|22.45|0
1729530600000|2024-10-21 17:10:00|22.49|22.49|22.5|22.5|22.5|22.5|22.49|22.49|0
1729530900000|2024-10-21 17:15:00|22.49|22.49|22.48|22.48|22.51|22.51|22.46|22.46|0
1729531200000|2024-10-21 17:20:00|22.47|22.47|22.46|22.46|22.49|22.49|22.45|22.45|0
1729531500000|2024-10-21 17:25:00|22.45|22.45|22.48|22.48|22.49|22.49|22.45|22.45|0
1729531800000|2024-10-21 17:30:00|22.49|22.49|22.49|22.49|22.5|22.5|22.48|22.48|0
1729532100000|2024-10-21 17:35:00|22.5|22.5|22.5|22.5|22.55|22.55|22.5|22.5|0
1729532400000|2024-10-21 17:40:00|22.49|22.49|22.45|22.45|22.49|22.49|22.43|22.43|0
1729532700000|2024-10-21 17:45:00|22.46|22.46|22.48|22.48|22.48|22.48|22.44|22.44|0
1729533000000|2024-10-21 17:50:00|22.49|22.49|22.49|22.49|22.5|22.5|22.48|22.48|0
1729533300000|2024-10-21 17:55:00|22.5|22.5|22.48|22.48|22.5|22.5|22.48|22.48|0
1729533600000|2024-10-21 18:00:00|22.46|22.46|22.46|22.46|22.48|22.48|22.45|22.45|0
1729533900000|2024-10-21 18:05:00|22.45|22.45|22.39|22.39|22.45|22.45|22.38|22.38|0
1729534200000|2024-10-21 18:10:00|22.4|22.4|22.4|22.4|22.41|22.41|22.39|22.39|0
1729534500000|2024-10-21 18:15:00|22.41|22.41|22.4|22.4|22.41|22.41|22.4|22.4|0
1729534800000|2024-10-21 18:20:00|22.39|22.39|22.37|22.37|22.4|22.4|22.36|22.36|0
1729535100000|2024-10-21 18:25:00|22.38|22.38|22.37|22.37|22.4|22.4|22.36|22.36|0
1729535400000|2024-10-21 18:30:00|22.38|22.38|22.38|22.38|22.38|22.38|22.37|22.37|0
1729535700000|2024-10-21 18:35:00|22.37|22.37|22.37|22.37|22.38|22.38|22.36|22.36|0
1729536000000|2024-10-21 18:40:00|22.38|22.38|22.37|22.37|22.39|22.39|22.36|22.36|0
1729536300000|2024-10-21 18:45:00|22.36|22.36|22.39|22.39|22.41|22.41|22.36|22.36|0
1729536600000|2024-10-21 18:50:00|22.38|22.38|22.37|22.37|22.39|22.39|22.37|22.37|0
1729536900000|2024-10-21 18:55:00|22.38|22.38|22.39|22.39|22.4|22.4|22.38|22.38|0
1729537200000|2024-10-21 19:00:00|22.4|22.4|22.44|22.44|22.45|22.45|22.39|22.39|0
1729537500000|2024-10-21 19:05:00|22.45|22.45|22.46|22.46|22.47|22.47|22.44|22.44|0
1729537800000|2024-10-21 19:10:00|22.45|22.45|22.46|22.46|22.48|22.48|22.45|22.45|0
1729538100000|2024-10-21 19:15:00|22.45|22.45|22.45|22.45|22.46|22.46|22.44|22.44|0
1729538400000|2024-10-21 19:20:00|22.44|22.44|22.43|22.43|22.45|22.45|22.43|22.43|0
1729538700000|2024-10-21 19:25:00|22.44|22.44|22.44|22.44|22.45|22.45|22.43|22.43|0
1729539000000|2024-10-21 19:30:00|22.43|22.43|22.44|22.44|22.47|22.47|22.43|22.43|0
1729539300000|2024-10-21 19:35:00|22.45|22.45|22.47|22.47|22.49|22.49|22.44|22.44|0
1729539600000|2024-10-21 19:40:00|22.48|22.48|22.51|22.51|22.51|22.51|22.47|22.47|0
1729539900000|2024-10-21 19:45:00|22.52|22.52|22.54|22.54|22.55|22.55|22.51|22.51|0
1729540200000|2024-10-21 19:50:00|22.52|22.52|22.52|22.52|22.56|22.56|22.49|22.49|0
1729540500000|2024-10-21 19:55:00|22.51|22.51|22.53|22.53|22.55|22.55|22.5|22.5|0
1729540800000|2024-10-21 20:00:00|22.5|22.5|22.54|22.54|22.54|22.54|22.5|22.5|0
1729541100000|2024-10-21 20:05:00|22.53|22.53|22.53|22.53|22.55|22.55|22.53|22.53|0
1729541400000|2024-10-21 20:10:00|22.51|22.51|22.48|22.48|22.51|22.51|22.48|22.48|0
1729541700000|2024-10-21 20:15:00|22.5|22.5|22.48|22.48|22.5|22.5|22.48|22.48|0
1729542000000|2024-10-21 20:20:00|22.5|22.5|22.48|22.48|22.5|22.5|22.48|22.48|0
1729542300000|2024-10-21 20:25:00|22.46|22.46|22.47|22.47|22.47|22.47|22.46|22.46|0
1729542600000|2024-10-21 20:30:00|22.49|22.49|22.53|22.53|22.54|22.54|22.49|22.49|0
1729542900000|2024-10-21 20:35:00|22.54|22.54|22.54|22.54|22.54|22.54|22.54|22.54|0
1729543200000|2024-10-21 20:40:00|22.55|22.55|22.55|22.55|22.55|22.55|22.55|22.55|0
1729543500000|2024-10-21 20:45:00|22.56|22.56|22.55|22.55|22.56|22.56|22.55|22.55|0
1729543800000|2024-10-21 20:50:00|22.54|22.54|22.55|22.55|22.55|22.55|22.54|22.54|0
1729544100000|2024-10-21 20:55:00|22.54|22.54|22.55|22.55|22.55|22.55|22.54|22.54|0
1729544400000|2024-10-21 21:00:00|22.54|22.54|22.54|22.54|22.54|22.54|22.54|22.54|0
1729545300000|2024-10-21 21:15:00|22.55|22.55|22.55|22.55|22.55|22.55|22.55|22.55|0
1729545600000|2024-10-21 21:20:00|22.56|22.56|22.56|22.56|22.56|22.56|22.56|22.56|0
1729546200000|2024-10-21 21:30:00|22.55|22.55|22.54|22.54|22.55|22.55|22.54|22.54|0
1729546500000|2024-10-21 21:35:00|22.56|22.56|22.54|22.54|22.56|22.56|22.54|22.54|0
1729547100000|2024-10-21 21:45:00|22.55|22.55|22.54|22.54|22.55|22.55|22.54|22.54|0
1729547400000|2024-10-21 21:50:00|22.53|22.53|22.53|22.53|22.53|22.53|22.53|22.53|0
1729547700000|2024-10-21 21:55:00|22.55|22.55|22.56|22.56|22.56|22.56|22.55|22.55|0
1729548300000|2024-10-21 22:05:00|22.55|22.55|22.55|22.55|22.55|22.55|22.55|22.55|0
1729548900000|2024-10-21 22:15:00|22.56|22.56|22.55|22.55|22.56|22.56|22.55|22.55|0
1729549200000|2024-10-21 22:20:00|22.56|22.56|22.56|22.56|22.56|22.56|22.56|22.56|0
1729549500000|2024-10-21 22:25:00|22.55|22.55|22.55|22.55|22.55|22.55|22.55|22.55|0
1729549800000|2024-10-21 22:30:00|22.56|22.56|22.55|22.55|22.56|22.56|22.55|22.55|0
1729550400000|2024-10-21 22:40:00|22.56|22.56|22.54|22.54|22.56|22.56|22.54|22.54|0
1729550700000|2024-10-21 22:45:00|22.55|22.55|22.54|22.54|22.55|22.55|22.54|22.54|0
1729551000000|2024-10-21 22:50:00|22.55|22.55|22.55|22.55|22.55|22.55|22.55|22.55|0
1729551300000|2024-10-21 22:55:00|22.54|22.54|22.54|22.54|22.54|22.54|22.54|22.54|0
1729552200000|2024-10-21 23:10:00|22.53|22.53|22.54|22.54|22.54|22.54|22.53|22.53|0
1729552500000|2024-10-21 23:15:00|22.56|22.56|22.56|22.56|22.56|22.56|22.56|22.56|0
1729552800000|2024-10-21 23:20:00|22.55|22.55|22.55|22.55|22.55|22.55|22.55|22.55|0
1729553400000|2024-10-21 23:30:00|22.54|22.54|22.54|22.54|22.54|22.54|22.54|22.54|0
1729554600000|2024-10-21 23:50:00|22.53|22.53|22.53|22.53|22.53|22.53|22.53|22.53|0
1729554900000|2024-10-21 23:55:00|22.52|22.52|22.54|22.54|22.54|22.54|22.52|22.52|0
1729584000000|2024-10-22 08:00:00|22.59|22.59|22.54|22.54|22.62|22.62|22.51|22.51|0
1729584300000|2024-10-22 08:05:00|22.52|22.52|22.45|22.45|22.55|22.55|22.45|22.45|0
1729584600000|2024-10-22 08:10:00|22.49|22.49|22.49|22.49|22.49|22.49|22.49|22.49|0
1729584900000|2024-10-22 08:15:00|22.52|22.52|22.52|22.52|22.52|22.52|22.52|22.52|0
1729585200000|2024-10-22 08:20:00|22.5|22.5|22.5|22.5|22.5|22.5|22.5|22.5|0
1729585500000|2024-10-22 08:25:00|22.52|22.52|22.5|22.5|22.52|22.52|22.48|22.48|0
1729585800000|2024-10-22 08:30:00|22.45|22.45|22.44|22.44|22.53|22.53|22.44|22.44|0
1729586400000|2024-10-22 08:40:00|22.48|22.48|22.48|22.48|22.48|22.48|22.48|22.48|0
1729586700000|2024-10-22 08:45:00|22.44|22.44|22.48|22.48|22.48|22.48|22.44|22.44|0
1729587300000|2024-10-22 08:55:00|22.44|22.44|22.45|22.45|22.48|22.48|22.38|22.38|0
1729587600000|2024-10-22 09:00:00|22.43|22.43|22.38|22.38|22.43|22.43|22.38|22.38|0
1729587900000|2024-10-22 09:05:00|22.48|22.48|22.4|22.4|22.51|22.51|22.4|22.4|0
1729588500000|2024-10-22 09:15:00|22.45|22.45|22.4|22.4|22.45|22.45|22.4|22.4|0
1729588800000|2024-10-22 09:20:00|22.46|22.46|22.44|22.44|22.46|22.46|22.4|22.4|0
1729589100000|2024-10-22 09:25:00|22.38|22.38|22.42|22.42|22.42|22.42|22.38|22.38|0
1729589400000|2024-10-22 09:30:00|22.43|22.43|22.43|22.43|22.43|22.43|22.43|22.43|0
1729589700000|2024-10-22 09:35:00|22.39|22.39|22.38|22.38|22.39|22.39|22.38|22.38|0
1729590000000|2024-10-22 09:40:00|22.4|22.4|22.4|22.4|22.43|22.43|22.4|22.4|0
1729590600000|2024-10-22 09:50:00|22.37|22.37|22.37|22.37|22.37|22.37|22.37|22.37|0
1729590900000|2024-10-22 09:55:00|22.36|22.36|22.35|22.35|22.36|22.36|22.35|22.35|0
1729591200000|2024-10-22 10:00:00|22.4|22.4|22.35|22.35|22.4|22.4|22.35|22.35|0
1729591500000|2024-10-22 10:05:00|22.34|22.34|22.4|22.4|22.4|22.4|22.31|22.31|0
1729591800000|2024-10-22 10:10:00|22.38|22.38|22.35|22.35|22.38|22.38|22.35|22.35|0
1729592100000|2024-10-22 10:15:00|22.37|22.37|22.4|22.4|22.4|22.4|22.37|22.37|0
1729592400000|2024-10-22 10:20:00|22.35|22.35|22.42|22.42|22.42|22.42|22.35|22.35|0
1729592700000|2024-10-22 10:25:00|22.41|22.41|22.41|22.41|22.41|22.41|22.41|22.41|0
1729593000000|2024-10-22 10:30:00|22.4|22.4|22.4|22.4|22.4|22.4|22.4|22.4|0
1729593300000|2024-10-22 10:35:00|22.36|22.36|22.31|22.31|22.38|22.38|22.31|22.31|0
1729593600000|2024-10-22 10:40:00|22.3|22.3|22.3|22.3|22.3|22.3|22.3|22.3|0
1729593900000|2024-10-22 10:45:00|22.36|22.36|22.35|22.35|22.36|22.36|22.31|22.31|0
1729594800000|2024-10-22 11:00:00|22.4|22.4|22.41|22.41|22.41|22.41|22.4|22.4|0
1729595100000|2024-10-22 11:05:00|22.4|22.4|22.4|22.4|22.4|22.4|22.4|22.4|0
1729596300000|2024-10-22 11:25:00|22.39|22.39|22.39|22.39|22.39|22.39|22.39|22.39|0
1729596900000|2024-10-22 11:35:00|22.37|22.37|22.37|22.37|22.37|22.37|22.37|22.37|0
1729597200000|2024-10-22 11:40:00|22.38|22.38|22.36|22.36|22.4|22.4|22.36|22.36|0
1729597500000|2024-10-22 11:45:00|22.4|22.4|22.4|22.4|22.4|22.4|22.39|22.39|0
1729597800000|2024-10-22 11:50:00|22.41|22.41|22.39|22.39|22.41|22.41|22.39|22.39|0
1729598100000|2024-10-22 11:55:00|22.36|22.36|22.36|22.36|22.36|22.36|22.36|22.36|0
1729598400000|2024-10-22 12:00:00|22.39|22.39|22.39|22.39|22.58|22.58|22.38|22.38|0
1729598700000|2024-10-22 12:05:00|22.37|22.37|22.4|22.4|22.4|22.4|22.37|22.37|0
1729599000000|2024-10-22 12:10:00|22.36|22.36|22.4|22.4|22.4|22.4|22.36|22.36|0
1729599300000|2024-10-22 12:15:00|22.36|22.36|22.38|22.38|22.4|22.4|22.35|22.35|0
1729599600000|2024-10-22 12:20:00|22.41|22.41|22.41|22.41|22.41|22.41|22.38|22.38|0
1729599900000|2024-10-22 12:25:00|22.4|22.4|22.4|22.4|22.4|22.4|22.35|22.35|0
1729600200000|2024-10-22 12:30:00|22.39|22.39|22.35|22.35|22.39|22.39|22.33|22.33|0
1729600500000|2024-10-22 12:35:00|22.31|22.31|22.3|22.3|22.31|22.31|22.3|22.3|0
1729600800000|2024-10-22 12:40:00|22.28|22.28|22.23|22.23|22.28|22.28|22.21|22.21|0
1729601100000|2024-10-22 12:45:00|22.19|22.19|22.24|22.24|22.24|22.24|22.19|22.19|0
1729601400000|2024-10-22 12:50:00|22.26|22.26|22.26|22.26|22.26|22.26|22.26|22.26|0
1729601700000|2024-10-22 12:55:00|22.31|22.31|22.3|22.3|22.31|22.31|22.3|22.3|0
1729602000000|2024-10-22 13:00:00|22.33|22.33|22.36|22.36|22.36|22.36|22.33|22.33|0
1729602300000|2024-10-22 13:05:00|22.31|22.31|22.29|22.29|22.33|22.33|22.29|22.29|0
1729602900000|2024-10-22 13:15:00|22.3|22.3|22.35|22.35|22.35|22.35|22.3|22.3|0
1729603500000|2024-10-22 13:25:00|22.4|22.4|22.45|22.45|22.5|22.5|22.36|22.36|0
1729603800000|2024-10-22 13:30:00|22.41|22.41|22.53|22.53|22.61|22.61|22.41|22.41|0
1729604100000|2024-10-22 13:35:00|22.51|22.51|22.54|22.54|22.55|22.55|22.44|22.44|0
1729604400000|2024-10-22 13:40:00|22.51|22.51|22.56|22.56|22.6|22.6|22.47|22.47|0
1729604700000|2024-10-22 13:45:00|22.57|22.57|22.65|22.65|22.66|22.66|22.57|22.57|0
1729605000000|2024-10-22 13:50:00|22.64|22.64|22.61|22.61|22.64|22.64|22.54|22.54|0
1729605300000|2024-10-22 13:55:00|22.6|22.6|22.48|22.48|22.6|22.6|22.47|22.47|0
1729605600000|2024-10-22 14:00:00|22.49|22.49|22.56|22.56|22.56|22.56|22.49|22.49|0
1729605900000|2024-10-22 14:05:00|22.57|22.57|22.56|22.56|22.63|22.63|22.55|22.55|0
1729606200000|2024-10-22 14:10:00|22.57|22.57|22.61|22.61|22.61|22.61|22.55|22.55|0
1729606500000|2024-10-22 14:15:00|22.62|22.62|22.7|22.7|22.73|22.73|22.61|22.61|0
1729606800000|2024-10-22 14:20:00|22.68|22.68|22.55|22.55|22.68|22.68|22.54|22.54|0
1729607100000|2024-10-22 14:25:00|22.56|22.56|22.54|22.54|22.59|22.59|22.5|22.5|0
1729607400000|2024-10-22 14:30:00|22.56|22.56|22.64|22.64|22.64|22.64|22.56|22.56|0
1729607700000|2024-10-22 14:35:00|22.65|22.65|22.57|22.57|22.65|22.65|22.55|22.55|0
1729608000000|2024-10-22 14:40:00|22.56|22.56|22.58|22.58|22.59|22.59|22.54|22.54|0
1729608300000|2024-10-22 14:45:00|22.59|22.59|22.58|22.58|22.61|22.61|22.53|22.53|0
1729608600000|2024-10-22 14:50:00|22.59|22.59|22.63|22.63|22.63|22.63|22.58|22.58|0
1729608900000|2024-10-22 14:55:00|22.64|22.64|22.71|22.71|22.71|22.71|22.63|22.63|0
1729609200000|2024-10-22 15:00:00|22.7|22.7|22.69|22.69|22.73|22.73|22.68|22.68|0
1729609500000|2024-10-22 15:05:00|22.68|22.68|22.69|22.69|22.71|22.71|22.63|22.63|0
1729609800000|2024-10-22 15:10:00|22.7|22.7|22.58|22.58|22.7|22.7|22.58|22.58|0
1729610100000|2024-10-22 15:15:00|22.59|22.59|22.53|22.53|22.63|22.63|22.53|22.53|0
1729610400000|2024-10-22 15:20:00|22.54|22.54|22.61|22.61|22.61|22.61|22.53|22.53|0
1729610700000|2024-10-22 15:25:00|22.6|22.6|22.59|22.59|22.6|22.6|22.56|22.56|0
1729611000000|2024-10-22 15:30:00|22.6|22.6|22.66|22.66|22.66|22.66|22.6|22.6|0
1729611300000|2024-10-22 15:35:00|22.65|22.65|22.63|22.63|22.66|22.66|22.61|22.61|0
1729611600000|2024-10-22 15:40:00|22.64|22.64|22.63|22.63|22.64|22.64|22.61|22.61|0
1729611900000|2024-10-22 15:45:00|22.64|22.64|22.63|22.63|22.65|22.65|22.61|22.61|0
1729612200000|2024-10-22 15:50:00|22.65|22.65|22.65|22.65|22.66|22.66|22.63|22.63|0
1729612500000|2024-10-22 15:55:00|22.66|22.66|22.64|22.64|22.67|22.67|22.63|22.63|0
1729612800000|2024-10-22 16:00:00|22.63|22.63|22.6|22.6|22.63|22.63|22.58|22.58|0
1729613100000|2024-10-22 16:05:00|22.58|22.58|22.61|22.61|22.61|22.61|22.56|22.56|0
1729613400000|2024-10-22 16:10:00|22.6|22.6|22.63|22.63|22.63|22.63|22.6|22.6|0
1729613700000|2024-10-22 16:15:00|22.64|22.64|22.65|22.65|22.68|22.68|22.63|22.63|0
1729614000000|2024-10-22 16:20:00|22.66|22.66|22.67|22.67|22.68|22.68|22.66|22.66|0
1729614300000|2024-10-22 16:25:00|22.68|22.68|22.66|22.66|22.68|22.68|22.65|22.65|0
1729614600000|2024-10-22 16:30:00|22.65|22.65|22.66|22.66|22.68|22.68|22.65|22.65|0
1729614900000|2024-10-22 16:35:00|22.64|22.64|22.62|22.62|22.64|22.64|22.62|22.62|0
1729615200000|2024-10-22 16:40:00|22.61|22.61|22.61|22.61|22.62|22.62|22.59|22.59|0
1729615500000|2024-10-22 16:45:00|22.62|22.62|22.66|22.66|22.66|22.66|22.62|22.62|0
1729615800000|2024-10-22 16:50:00|22.67|22.67|22.67|22.67|22.69|22.69|22.66|22.66|0
1729616100000|2024-10-22 16:55:00|22.66|22.66|22.72|22.72|22.73|22.73|22.66|22.66|0
1729616400000|2024-10-22 17:00:00|22.71|22.71|22.74|22.74|22.75|22.75|22.71|22.71|0
1729616700000|2024-10-22 17:05:00|22.75|22.75|22.95|22.95|22.95|22.95|22.75|22.75|0
1729617000000|2024-10-22 17:10:00|23.04|23.04|22.96|22.96|23.05|23.05|22.94|22.94|0
1729617300000|2024-10-22 17:15:00|22.95|22.95|22.98|22.98|22.98|22.98|22.92|22.92|0
1729617600000|2024-10-22 17:20:00|22.97|22.97|22.99|22.99|23.05|23.05|22.97|22.97|0
1729617900000|2024-10-22 17:25:00|22.98|22.98|22.97|22.97|23|23|22.94|22.94|0
1729618200000|2024-10-22 17:30:00|22.96|22.96|22.91|22.91|22.98|22.98|22.91|22.91|0
1729618500000|2024-10-22 17:35:00|22.93|22.93|22.98|22.98|22.98|22.98|22.92|22.92|0
1729618800000|2024-10-22 17:40:00|22.97|22.97|22.98|22.98|23.02|23.02|22.94|22.94|0
1729619100000|2024-10-22 17:45:00|22.97|22.97|22.94|22.94|22.99|22.99|22.93|22.93|0
1729619400000|2024-10-22 17:50:00|22.92|22.92|22.97|22.97|22.98|22.98|22.91|22.91|0
1729619700000|2024-10-22 17:55:00|22.96|22.96|23|23|23.03|23.03|22.96|22.96|0
1729620000000|2024-10-22 18:00:00|22.99|22.99|23.02|23.02|23.02|23.02|22.99|22.99|0
1729620300000|2024-10-22 18:05:00|23.03|23.03|22.95|22.95|23.03|23.03|22.95|22.95|0
1729620600000|2024-10-22 18:10:00|22.96|22.96|22.86|22.86|22.97|22.97|22.86|22.86|0
1729620900000|2024-10-22 18:15:00|22.87|22.87|22.86|22.86|22.89|22.89|22.85|22.85|0
1729621200000|2024-10-22 18:20:00|22.87|22.87|22.87|22.87|22.89|22.89|22.83|22.83|0
1729621500000|2024-10-22 18:25:00|22.88|22.88|22.91|22.91|22.91|22.91|22.87|22.87|0
1729621800000|2024-10-22 18:30:00|22.9|22.9|22.93|22.93|22.93|22.93|22.89|22.89|0
1729622100000|2024-10-22 18:35:00|22.92|22.92|22.93|22.93|22.96|22.96|22.9|22.9|0
1729622400000|2024-10-22 18:40:00|22.94|22.94|22.94|22.94|22.96|22.96|22.92|22.92|0
1729622700000|2024-10-22 18:45:00|22.95|22.95|22.93|22.93|22.95|22.95|22.92|22.92|0
1729623000000|2024-10-22 18:50:00|22.94|22.94|22.89|22.89|22.94|22.94|22.89|22.89|0
1729623300000|2024-10-22 18:55:00|22.88|22.88|22.85|22.85|22.9|22.9|22.84|22.84|0
1729623600000|2024-10-22 19:00:00|22.86|22.86|22.85|22.85|22.86|22.86|22.81|22.81|0
1729623900000|2024-10-22 19:05:00|22.86|22.86|22.89|22.89|22.89|22.89|22.86|22.86|0
1729624200000|2024-10-22 19:10:00|22.9|22.9|22.9|22.9|22.9|22.9|22.89|22.89|0
1729624500000|2024-10-22 19:15:00|22.89|22.89|22.94|22.94|22.94|22.94|22.89|22.89|0
1729624800000|2024-10-22 19:20:00|22.93|22.93|22.94|22.94|22.95|22.95|22.93|22.93|0
1729625100000|2024-10-22 19:25:00|22.95|22.95|22.98|22.98|22.99|22.99|22.95|22.95|0
1729625400000|2024-10-22 19:30:00|22.99|22.99|22.99|22.99|23.01|23.01|22.98|22.98|0
1729625700000|2024-10-22 19:35:00|23|23|22.96|22.96|23.02|23.02|22.94|22.94|0
1729626000000|2024-10-22 19:40:00|22.97|22.97|22.97|22.97|22.97|22.97|22.94|22.94|0
1729626300000|2024-10-22 19:45:00|22.96|22.96|22.94|22.94|22.96|22.96|22.93|22.93|0
1729626600000|2024-10-22 19:50:00|22.93|22.93|22.91|22.91|22.93|22.93|22.89|22.89|0
1729626900000|2024-10-22 19:55:00|22.93|22.93|22.9|22.9|22.94|22.94|22.9|22.9|0
1729627200000|2024-10-22 20:00:00|22.89|22.89|22.88|22.88|22.92|22.92|22.88|22.88|0
1729627500000|2024-10-22 20:05:00|22.9|22.9|22.9|22.9|22.9|22.9|22.89|22.89|0
1729627800000|2024-10-22 20:10:00|22.91|22.91|22.92|22.92|22.92|22.92|22.9|22.9|0
1729628100000|2024-10-22 20:15:00|22.91|22.91|22.9|22.9|22.91|22.91|22.9|22.9|0
1729628400000|2024-10-22 20:20:00|22.91|22.91|22.92|22.92|22.92|22.92|22.91|22.91|0
1729628700000|2024-10-22 20:25:00|22.94|22.94|22.95|22.95|22.95|22.95|22.94|22.94|0
1729629000000|2024-10-22 20:30:00|22.96|22.96|22.94|22.94|22.96|22.96|22.94|22.94|0
1729629300000|2024-10-22 20:35:00|22.96|22.96|22.95|22.95|22.96|22.96|22.94|22.94|0
1729629600000|2024-10-22 20:40:00|22.92|22.92|22.92|22.92|22.92|22.92|22.92|22.92|0
1729630200000|2024-10-22 20:50:00|22.94|22.94|22.93|22.93|22.94|22.94|22.93|22.93|0
1729630500000|2024-10-22 20:55:00|22.92|22.92|22.92|22.92|22.92|22.92|22.92|22.92|0
1729630800000|2024-10-22 21:00:00|22.91|22.91|22.95|22.95|22.95|22.95|22.91|22.91|0
1729631100000|2024-10-22 21:05:00|22.92|22.92|22.93|22.93|22.93|22.93|22.92|22.92|0
1729631700000|2024-10-22 21:15:00|22.96|22.96|22.96|22.96|22.96|22.96|22.96|22.96|0
1729632000000|2024-10-22 21:20:00|22.92|22.92|22.91|22.91|22.92|22.92|22.91|22.91|0
1729632300000|2024-10-22 21:25:00|22.92|22.92|22.92|22.92|22.92|22.92|22.91|22.91|0
1729632600000|2024-10-22 21:30:00|22.91|22.91|22.91|22.91|22.91|22.91|22.91|22.91|0
1729632900000|2024-10-22 21:35:00|22.92|22.92|22.92|22.92|22.92|22.92|22.92|22.92|0
1729633200000|2024-10-22 21:40:00|22.91|22.91|22.91|22.91|22.92|22.92|22.91|22.91|0
1729633800000|2024-10-22 21:50:00|22.96|22.96|22.96|22.96|22.96|22.96|22.96|22.96|0
1729634100000|2024-10-22 21:55:00|22.94|22.94|22.94|22.94|22.94|22.94|22.94|22.94|0
1729634400000|2024-10-22 22:00:00|22.93|22.93|22.93|22.93|22.93|22.93|22.93|22.93|0
1729634700000|2024-10-22 22:05:00|22.92|22.92|22.94|22.94|22.94|22.94|22.91|22.91|0
1729635000000|2024-10-22 22:10:00|22.95|22.95|22.97|22.97|22.97|22.97|22.95|22.95|0
1729635900000|2024-10-22 22:25:00|22.91|22.91|22.91|22.91|22.91|22.91|22.91|22.91|0
1729636200000|2024-10-22 22:30:00|22.9|22.9|22.9|22.9|22.9|22.9|22.9|22.9|0
1729636500000|2024-10-22 22:35:00|22.89|22.89|22.9|22.9|22.9|22.9|22.89|22.89|0
1729636800000|2024-10-22 22:40:00|22.96|22.96|22.96|22.96|22.96|22.96|22.96|22.96|0
1729637100000|2024-10-22 22:45:00|22.91|22.91|22.95|22.95|22.95|22.95|22.91|22.91|0
1729637400000|2024-10-22 22:50:00|22.94|22.94|22.96|22.96|22.96|22.96|22.94|22.94|0
1729637700000|2024-10-22 22:55:00|22.89|22.89|22.96|22.96|22.96|22.96|22.89|22.89|0
1729638000000|2024-10-22 23:00:00|22.95|22.95|22.95|22.95|22.95|22.95|22.95|22.95|0
1729638300000|2024-10-22 23:05:00|22.94|22.94|22.94|22.94|22.94|22.94|22.9|22.9|0
1729638900000|2024-10-22 23:15:00|22.91|22.91|22.91|22.91|22.91|22.91|22.91|22.91|0
1729639200000|2024-10-22 23:20:00|22.9|22.9|22.9|22.9|22.9|22.9|22.9|22.9|0
1729639800000|2024-10-22 23:30:00|22.92|22.92|22.92|22.92|22.92|22.92|22.92|22.92|0
1729640100000|2024-10-22 23:35:00|22.91|22.91|22.9|22.9|22.91|22.91|22.9|22.9|0
1729640400000|2024-10-22 23:40:00|22.88|22.88|22.88|22.88|22.88|22.88|22.88|22.88|0
1729641000000|2024-10-22 23:50:00|22.9|22.9|22.9|22.9|22.9|22.9|22.9|22.9|0
1729641300000|2024-10-22 23:55:00|22.92|22.92|22.93|22.93|22.93|22.93|22.92|22.92|0
1729670400000|2024-10-23 08:00:00|23.05|23.05|22.91|22.91|23.05|23.05|22.9|22.9|0
1729670700000|2024-10-23 08:05:00|23.02|23.02|22.91|22.91|23.02|23.02|22.91|22.91|0
1729671000000|2024-10-23 08:10:00|22.88|22.88|23.01|23.01|23.01|23.01|22.86|22.86|0
1729671300000|2024-10-23 08:15:00|22.9|22.9|22.98|22.98|22.98|22.98|22.88|22.88|0
1729671600000|2024-10-23 08:20:00|22.91|22.91|22.91|22.91|22.99|22.99|22.91|22.91|0
1729671900000|2024-10-23 08:25:00|22.96|22.96|22.96|22.96|22.96|22.96|22.96|22.96|0
1729672200000|2024-10-23 08:30:00|23|23|22.87|22.87|23|23|22.87|22.87|0
1729672500000|2024-10-23 08:35:00|22.9|22.9|22.9|22.9|22.9|22.9|22.9|22.9|0
1729673100000|2024-10-23 08:45:00|23.01|23.01|23.01|23.01|23.01|23.01|23.01|23.01|0
1729673400000|2024-10-23 08:50:00|22.98|22.98|22.98|22.98|22.98|22.98|22.98|22.98|0
1729673700000|2024-10-23 08:55:00|22.9|22.9|22.86|22.86|22.96|22.96|22.86|22.86|0
1729674000000|2024-10-23 09:00:00|22.9|22.9|22.9|22.9|22.93|22.93|22.9|22.9|0
1729674300000|2024-10-23 09:05:00|22.93|22.93|22.86|22.86|22.93|22.93|22.86|22.86|0
1729674600000|2024-10-23 09:10:00|22.9|22.9|22.86|22.86|22.9|22.9|22.86|22.86|0
1729674900000|2024-10-23 09:15:00|22.85|22.85|22.81|22.81|22.89|22.89|22.81|22.81|0
1729675200000|2024-10-23 09:20:00|22.8|22.8|22.79|22.79|22.81|22.81|22.79|22.79|0
1729675500000|2024-10-23 09:25:00|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|0
1729675800000|2024-10-23 09:30:00|22.86|22.86|22.81|22.81|22.86|22.86|22.81|22.81|0
1729676100000|2024-10-23 09:35:00|22.88|22.88|22.88|22.88|22.88|22.88|22.88|22.88|0
1729676400000|2024-10-23 09:40:00|22.82|22.82|22.81|22.81|22.89|22.89|22.81|22.81|0
1729676700000|2024-10-23 09:45:00|22.86|22.86|22.88|22.88|22.88|22.88|22.86|22.86|0
1729677000000|2024-10-23 09:50:00|22.93|22.93|22.93|22.93|22.93|22.93|22.93|22.93|0
1729677300000|2024-10-23 09:55:00|22.89|22.89|22.81|22.81|22.89|22.89|22.81|22.81|0
1729677900000|2024-10-23 10:05:00|22.86|22.86|22.81|22.81|22.86|22.86|22.81|22.81|0
1729678200000|2024-10-23 10:10:00|22.85|22.85|22.8|22.8|22.85|22.85|22.8|22.8|0
1729678500000|2024-10-23 10:15:00|22.77|22.77|22.81|22.81|22.81|22.81|22.73|22.73|0
1729679400000|2024-10-23 10:30:00|22.74|22.74|22.74|22.74|22.81|22.81|22.73|22.73|0
1729679700000|2024-10-23 10:35:00|22.8|22.8|22.8|22.8|22.8|22.8|22.8|22.8|0
1729680000000|2024-10-23 10:40:00|22.81|22.81|22.81|22.81|22.81|22.81|22.81|22.81|0
1729680300000|2024-10-23 10:45:00|22.76|22.76|22.76|22.76|22.76|22.76|22.73|22.73|0
1729680600000|2024-10-23 10:50:00|22.73|22.73|22.73|22.73|22.79|22.79|22.73|22.73|0
1729680900000|2024-10-23 10:55:00|22.76|22.76|22.74|22.74|22.76|22.76|22.74|22.74|0
1729681200000|2024-10-23 11:00:00|22.76|22.76|22.76|22.76|22.76|22.76|22.76|22.76|0
1729681500000|2024-10-23 11:05:00|22.77|22.77|22.77|22.77|22.83|22.83|22.77|22.77|0
1729682100000|2024-10-23 11:15:00|22.81|22.81|22.83|22.83|22.83|22.83|22.81|22.81|0
1729682400000|2024-10-23 11:20:00|22.81|22.81|22.77|22.77|22.81|22.81|22.77|22.77|0
1729682700000|2024-10-23 11:25:00|22.81|22.81|22.8|22.8|22.81|22.81|22.8|22.8|0
1729683000000|2024-10-23 11:30:00|22.81|22.81|22.81|22.81|22.81|22.81|22.81|22.81|0
1729684800000|2024-10-23 12:00:00|22.77|22.77|22.79|22.79|22.81|22.81|22.76|22.76|0
1729685100000|2024-10-23 12:05:00|22.83|22.83|22.78|22.78|22.83|22.83|22.78|22.78|0
1729685400000|2024-10-23 12:10:00|22.79|22.79|22.77|22.77|22.79|22.79|22.77|22.77|0
1729685700000|2024-10-23 12:15:00|22.76|22.76|22.8|22.8|22.82|22.82|22.76|22.76|0
1729686000000|2024-10-23 12:20:00|22.78|22.78|22.78|22.78|22.78|22.78|22.78|22.78|0
1729686300000|2024-10-23 12:25:00|22.77|22.77|22.72|22.72|22.8|22.8|22.72|22.72|0
1729686600000|2024-10-23 12:30:00|22.73|22.73|22.73|22.73|22.73|22.73|22.73|22.73|0
1729686900000|2024-10-23 12:35:00|22.72|22.72|22.71|22.71|22.72|22.72|22.71|22.71|0
1729687200000|2024-10-23 12:40:00|22.72|22.72|22.6|22.6|22.73|22.73|22.59|22.59|0
1729687500000|2024-10-23 12:45:00|22.61|22.61|22.71|22.71|22.71|22.71|22.61|22.61|0
1729687800000|2024-10-23 12:50:00|22.67|22.67|22.75|22.75|22.75|22.75|22.66|22.66|0
1729688100000|2024-10-23 12:55:00|22.67|22.67|22.76|22.76|22.76|22.76|22.67|22.67|0
1729688700000|2024-10-23 13:05:00|22.72|22.72|22.76|22.76|22.76|22.76|22.72|22.72|0
1729689000000|2024-10-23 13:10:00|22.73|22.73|22.77|22.77|22.77|22.77|22.73|22.73|0
1729689300000|2024-10-23 13:15:00|22.73|22.73|22.77|22.77|22.77|22.77|22.72|22.72|0
1729689600000|2024-10-23 13:20:00|22.76|22.76|22.76|22.76|22.76|22.76|22.76|22.76|0
1729689900000|2024-10-23 13:25:00|22.71|22.71|22.66|22.66|22.75|22.75|22.66|22.66|0
1729690200000|2024-10-23 13:30:00|22.64|22.64|22.46|22.46|22.78|22.78|22.35|22.35|0
1729690500000|2024-10-23 13:35:00|22.5|22.5|22.69|22.69|22.7|22.7|22.5|22.5|0
1729690800000|2024-10-23 13:40:00|22.7|22.7|22.61|22.61|22.7|22.7|22.59|22.59|0
1729691100000|2024-10-23 13:45:00|22.59|22.59|22.76|22.76|22.76|22.76|22.59|22.59|0
1729691400000|2024-10-23 13:50:00|22.75|22.75|22.69|22.69|22.75|22.75|22.68|22.68|0
1729691700000|2024-10-23 13:55:00|22.7|22.7|22.8|22.8|22.81|22.81|22.7|22.7|0
1729692000000|2024-10-23 14:00:00|22.79|22.79|22.7|22.7|22.81|22.81|22.69|22.69|0
1729692300000|2024-10-23 14:05:00|22.71|22.71|22.65|22.65|22.71|22.71|22.54|22.54|0
1729692600000|2024-10-23 14:10:00|22.63|22.63|22.66|22.66|22.7|22.7|22.62|22.62|0
1729692900000|2024-10-23 14:15:00|22.65|22.65|22.61|22.61|22.66|22.66|22.61|22.61|0
1729693200000|2024-10-23 14:20:00|22.6|22.6|22.66|22.66|22.7|22.7|22.6|22.6|0
1729693500000|2024-10-23 14:25:00|22.67|22.67|22.75|22.75|22.76|22.76|22.66|22.66|0
1729693800000|2024-10-23 14:30:00|22.76|22.76|22.87|22.87|22.88|22.88|22.76|22.76|0
1729694100000|2024-10-23 14:35:00|22.86|22.86|22.81|22.81|22.89|22.89|22.81|22.81|0
1729694400000|2024-10-23 14:40:00|22.82|22.82|22.84|22.84|22.84|22.84|22.81|22.81|0
1729694700000|2024-10-23 14:45:00|22.83|22.83|22.83|22.83|22.85|22.85|22.83|22.83|0
1729695000000|2024-10-23 14:50:00|22.82|22.82|22.72|22.72|22.82|22.82|22.71|22.71|0
1729695300000|2024-10-23 14:55:00|22.73|22.73|22.69|22.69|22.74|22.74|22.68|22.68|0
1729695600000|2024-10-23 15:00:00|22.68|22.68|22.74|22.74|22.76|22.76|22.68|22.68|0
1729695900000|2024-10-23 15:05:00|22.75|22.75|22.71|22.71|22.77|22.77|22.71|22.71|0
1729696200000|2024-10-23 15:10:00|22.72|22.72|22.6|22.6|22.72|22.72|22.58|22.58|0
1729696500000|2024-10-23 15:15:00|22.61|22.61|22.59|22.59|22.64|22.64|22.58|22.58|0
1729696800000|2024-10-23 15:20:00|22.58|22.58|22.58|22.58|22.63|22.63|22.57|22.57|0
1729697100000|2024-10-23 15:25:00|22.57|22.57|22.5|22.5|22.57|22.57|22.49|22.49|0
1729697400000|2024-10-23 15:30:00|22.51|22.51|22.45|22.45|22.56|22.56|22.44|22.44|0
1729697700000|2024-10-23 15:35:00|22.47|22.47|22.43|22.43|22.49|22.49|22.43|22.43|0
1729698000000|2024-10-23 15:40:00|22.42|22.42|22.47|22.47|22.47|22.47|22.4|22.4|0
1729698300000|2024-10-23 15:45:00|22.49|22.49|22.5|22.5|22.51|22.51|22.48|22.48|0
1729698600000|2024-10-23 15:50:00|22.51|22.51|22.49|22.49|22.53|22.53|22.48|22.48|0
1729698900000|2024-10-23 15:55:00|22.5|22.5|22.56|22.56|22.56|22.56|22.49|22.49|0
1729699200000|2024-10-23 16:00:00|22.55|22.55|22.49|22.49|22.56|22.56|22.47|22.47|0
1729699500000|2024-10-23 16:05:00|22.5|22.5|22.55|22.55|22.55|22.55|22.48|22.48|0
1729699800000|2024-10-23 16:10:00|22.54|22.54|22.51|22.51|22.54|22.54|22.48|22.48|0
1729700100000|2024-10-23 16:15:00|22.5|22.5|22.51|22.51|22.52|22.52|22.5|22.5|0
1729700400000|2024-10-23 16:20:00|22.5|22.5|22.43|22.43|22.5|22.5|22.42|22.42|0
1729700700000|2024-10-23 16:25:00|22.44|22.44|22.4|22.4|22.46|22.46|22.4|22.4|0
1729701000000|2024-10-23 16:30:00|22.41|22.41|22.36|22.36|22.41|22.41|22.31|22.31|0
1729701300000|2024-10-23 16:35:00|22.37|22.37|22.37|22.37|22.42|22.42|22.37|22.37|0
1729701600000|2024-10-23 16:40:00|22.38|22.38|22.4|22.4|22.43|22.43|22.38|22.38|0
1729701900000|2024-10-23 16:45:00|22.41|22.41|22.41|22.41|22.43|22.43|22.39|22.39|0
1729702200000|2024-10-23 16:50:00|22.42|22.42|22.36|22.36|22.42|22.42|22.35|22.35|0
1729702500000|2024-10-23 16:55:00|22.35|22.35|22.32|22.32|22.36|22.36|22.31|22.31|0
1729702800000|2024-10-23 17:00:00|22.33|22.33|22.17|22.17|22.33|22.33|22.17|22.17|0
1729703100000|2024-10-23 17:05:00|22.15|22.15|22.13|22.13|22.17|22.17|22.12|22.12|0
1729703400000|2024-10-23 17:10:00|22.14|22.14|22.02|22.02|22.14|22.14|22.01|22.01|0
1729703700000|2024-10-23 17:15:00|22.03|22.03|22.15|22.15|22.15|22.15|22|22|0
1729704000000|2024-10-23 17:20:00|22.14|22.14|22.18|22.18|22.18|22.18|22.12|22.12|0
1729704300000|2024-10-23 17:25:00|22.17|22.17|22.21|22.21|22.21|22.21|22.15|22.15|0
1729704600000|2024-10-23 17:30:00|22.2|22.2|22.19|22.19|22.21|22.21|22.15|22.15|0
1729704900000|2024-10-23 17:35:00|22.18|22.18|22.15|22.15|22.19|22.19|22.15|22.15|0
1729705200000|2024-10-23 17:40:00|22.16|22.16|22.16|22.16|22.18|22.18|22.14|22.14|0
1729705500000|2024-10-23 17:45:00|22.15|22.15|22.17|22.17|22.19|22.19|22.13|22.13|0
1729705800000|2024-10-23 17:50:00|22.18|22.18|22.17|22.17|22.19|22.19|22.14|22.14|0
1729706100000|2024-10-23 17:55:00|22.18|22.18|22.12|22.12|22.18|22.18|22.1|22.1|0
1729706400000|2024-10-23 18:00:00|22.1|22.1|22.05|22.05|22.12|22.12|22.04|22.04|0
1729706700000|2024-10-23 18:05:00|22.06|22.06|22.05|22.05|22.06|22.06|22.02|22.02|0
1729707000000|2024-10-23 18:10:00|22.04|22.04|22.05|22.05|22.09|22.09|22.04|22.04|0
1729707300000|2024-10-23 18:15:00|22.04|22.04|21.98|21.98|22.04|22.04|21.96|21.96|0
1729707600000|2024-10-23 18:20:00|21.99|21.99|22.05|22.05|22.05|22.05|21.97|21.97|0
1729707900000|2024-10-23 18:25:00|22.06|22.06|22.09|22.09|22.09|22.09|22.05|22.05|0
1729708200000|2024-10-23 18:30:00|22.08|22.08|22.13|22.13|22.13|22.13|22.07|22.07|0
1729708500000|2024-10-23 18:35:00|22.14|22.14|22.17|22.17|22.18|22.18|22.14|22.14|0
1729708800000|2024-10-23 18:40:00|22.16|22.16|22.25|22.25|22.26|22.26|22.16|22.16|0
1729709100000|2024-10-23 18:45:00|22.26|22.26|22.22|22.22|22.28|22.28|22.22|22.22|0
1729709400000|2024-10-23 18:50:00|22.23|22.23|22.25|22.25|22.27|22.27|22.21|22.21|0
1729709700000|2024-10-23 18:55:00|22.24|22.24|22.24|22.24|22.28|22.28|22.22|22.22|0
1729710000000|2024-10-23 19:00:00|22.23|22.23|22.24|22.24|22.25|22.25|22.21|22.21|0
1729710300000|2024-10-23 19:05:00|22.25|22.25|22.27|22.27|22.29|22.29|22.25|22.25|0
1729710600000|2024-10-23 19:10:00|22.26|22.26|22.19|22.19|22.26|22.26|22.18|22.18|0
1729710900000|2024-10-23 19:15:00|22.18|22.18|22.22|22.22|22.22|22.22|22.18|22.18|0
1729711200000|2024-10-23 19:20:00|22.21|22.21|22.24|22.24|22.24|22.24|22.2|22.2|0
1729711500000|2024-10-23 19:25:00|22.23|22.23|22.22|22.22|22.26|22.26|22.22|22.22|0
1729711800000|2024-10-23 19:30:00|22.21|22.21|22.21|22.21|22.22|22.22|22.17|22.17|0
1729712100000|2024-10-23 19:35:00|22.23|22.23|22.28|22.28|22.28|22.28|22.22|22.22|0
1729712400000|2024-10-23 19:40:00|22.29|22.29|22.31|22.31|22.32|22.32|22.27|22.27|0
1729712700000|2024-10-23 19:45:00|22.3|22.3|22.33|22.33|22.33|22.33|22.28|22.28|0
1729713000000|2024-10-23 19:50:00|22.34|22.34|22.3|22.3|22.34|22.34|22.26|22.26|0
1729713300000|2024-10-23 19:55:00|22.31|22.31|22.3|22.3|22.35|22.35|22.3|22.3|0
1729713600000|2024-10-23 20:00:00|22.31|22.31|22.31|22.31|22.31|22.31|22.31|22.31|0
1729713900000|2024-10-23 20:05:00|22.35|22.35|22.35|22.35|22.38|22.38|22.33|22.33|0
1729714200000|2024-10-23 20:10:00|22.33|22.33|22.38|22.38|22.38|22.38|22.33|22.33|0
1729714500000|2024-10-23 20:15:00|22.37|22.37|22.36|22.36|22.37|22.37|22.36|22.36|0
1729714800000|2024-10-23 20:20:00|22.35|22.35|22.33|22.33|22.35|22.35|22.33|22.33|0
1729715100000|2024-10-23 20:25:00|22.34|22.34|22.32|22.32|22.34|22.34|22.32|22.32|0
1729715400000|2024-10-23 20:30:00|22.34|22.34|22.33|22.33|22.34|22.34|22.32|22.32|0
1729715700000|2024-10-23 20:35:00|22.32|22.32|22.35|22.35|22.35|22.35|22.32|22.32|0
1729716000000|2024-10-23 20:40:00|22.36|22.36|22.36|22.36|22.36|22.36|22.35|22.35|0
1729717200000|2024-10-23 21:00:00|22.38|22.38|22.35|22.35|22.38|22.38|22.32|22.32|0
1729717500000|2024-10-23 21:05:00|22.33|22.33|22.35|22.35|22.35|22.35|22.33|22.33|0
1729717800000|2024-10-23 21:10:00|22.33|22.33|22.35|22.35|22.36|22.36|22.33|22.33|0
1729718400000|2024-10-23 21:20:00|22.34|22.34|22.34|22.34|22.34|22.34|22.34|22.34|0
1729718700000|2024-10-23 21:25:00|22.35|22.35|22.32|22.32|22.35|22.35|22.32|22.32|0
1729719300000|2024-10-23 21:35:00|22.33|22.33|22.33|22.33|22.33|22.33|22.33|22.33|0
1729719900000|2024-10-23 21:45:00|22.32|22.32|22.32|22.32|22.32|22.32|22.32|22.32|0
1729720500000|2024-10-23 21:55:00|22.35|22.35|22.33|22.33|22.35|22.35|22.33|22.33|0
1729720800000|2024-10-23 22:00:00|22.32|22.32|22.35|22.35|22.35|22.35|22.32|22.32|0
1729721100000|2024-10-23 22:05:00|22.36|22.36|22.35|22.35|22.36|22.36|22.35|22.35|0
1729721400000|2024-10-23 22:10:00|22.37|22.37|22.35|22.35|22.37|22.37|22.35|22.35|0
1729721700000|2024-10-23 22:15:00|22.4|22.4|22.4|22.4|22.4|22.4|22.4|22.4|0
1729722000000|2024-10-23 22:20:00|22.35|22.35|22.35|22.35|22.35|22.35|22.35|22.35|0
1729722300000|2024-10-23 22:25:00|22.38|22.38|22.35|22.35|22.4|22.4|22.35|22.35|0
1729723500000|2024-10-23 22:45:00|22.33|22.33|22.33|22.33|22.33|22.33|22.33|22.33|0
1729723800000|2024-10-23 22:50:00|22.36|22.36|22.33|22.33|22.36|22.36|22.33|22.33|0
1729724100000|2024-10-23 22:55:00|22.32|22.32|22.31|22.31|22.33|22.33|22.31|22.31|0
1729725300000|2024-10-23 23:15:00|22.35|22.35|22.35|22.35|22.35|22.35|22.35|22.35|0
1729725600000|2024-10-23 23:20:00|22.33|22.33|22.33|22.33|22.33|22.33|22.33|22.33|0
1729725900000|2024-10-23 23:25:00|22.35|22.35|22.35|22.35|22.35|22.35|22.35|22.35|0
1729726200000|2024-10-23 23:30:00|22.33|22.33|22.35|22.35|22.35|22.35|22.31|22.31|0
1729727400000|2024-10-23 23:50:00|22.36|22.36|22.32|22.32|22.36|22.36|22.32|22.32|0
1729727700000|2024-10-23 23:55:00|22.35|22.35|22.32|22.32|22.39|22.39|22.32|22.32|0
1729756800000|2024-10-24 08:00:00|22.48|22.48|22.49|22.49|22.56|22.56|22.48|22.48|0
1729757100000|2024-10-24 08:05:00|22.56|22.56|22.56|22.56|22.56|22.56|22.53|22.53|0
1729757400000|2024-10-24 08:10:00|22.52|22.52|22.52|22.52|22.52|22.52|22.52|22.52|0
1729757700000|2024-10-24 08:15:00|22.56|22.56|22.56|22.56|22.56|22.56|22.53|22.53|0
1729758300000|2024-10-24 08:25:00|22.52|22.52|22.57|22.57|22.57|22.57|22.52|22.52|0
1729758600000|2024-10-24 08:30:00|22.59|22.59|22.59|22.59|22.59|22.59|22.54|22.54|0
1729758900000|2024-10-24 08:35:00|22.54|22.54|22.57|22.57|22.59|22.59|22.54|22.54|0
1729759500000|2024-10-24 08:45:00|22.55|22.55|22.56|22.56|22.56|22.56|22.55|22.55|0
1729760100000|2024-10-24 08:55:00|22.53|22.53|22.55|22.55|22.55|22.55|22.53|22.53|0
1729760400000|2024-10-24 09:00:00|22.56|22.56|22.56|22.56|22.56|22.56|22.53|22.53|0
1729760700000|2024-10-24 09:05:00|22.53|22.53|22.53|22.53|22.53|22.53|22.53|22.53|0
1729761000000|2024-10-24 09:10:00|22.56|22.56|22.53|22.53|22.56|22.56|22.53|22.53|0
1729761300000|2024-10-24 09:15:00|22.56|22.56|22.56|22.56|22.56|22.56|22.56|22.56|0
1729761600000|2024-10-24 09:20:00|22.52|22.52|22.52|22.52|22.56|22.56|22.52|22.52|0
1729761900000|2024-10-24 09:25:00|22.57|22.57|22.59|22.59|22.6|22.6|22.54|22.54|0
1729762200000|2024-10-24 09:30:00|22.57|22.57|22.59|22.59|22.59|22.59|22.57|22.57|0
1729762500000|2024-10-24 09:35:00|22.54|22.54|22.53|22.53|22.54|22.54|22.53|22.53|0
1729762800000|2024-10-24 09:40:00|22.55|22.55|22.55|22.55|22.55|22.55|22.55|22.55|0
1729763100000|2024-10-24 09:45:00|22.52|22.52|22.52|22.52|22.56|22.56|22.52|22.52|0
1729763400000|2024-10-24 09:50:00|22.56|22.56|22.56|22.56|22.56|22.56|22.56|22.56|0
1729764300000|2024-10-24 10:05:00|22.55|22.55|22.55|22.55|22.55|22.55|22.55|22.55|0
1729764600000|2024-10-24 10:10:00|22.56|22.56|22.56|22.56|22.56|22.56|22.56|22.56|0
1729766100000|2024-10-24 10:35:00|22.59|22.59|22.59|22.59|22.59|22.59|22.59|22.59|0
1729766400000|2024-10-24 10:40:00|22.56|22.56|22.56|22.56|22.56|22.56|22.56|22.56|0
1729766700000|2024-10-24 10:45:00|22.59|22.59|22.57|22.57|22.61|22.61|22.57|22.57|0
1729767000000|2024-10-24 10:50:00|22.56|22.56|22.56|22.56|22.56|22.56|22.56|22.56|0
1729767300000|2024-10-24 10:55:00|22.59|22.59|22.59|22.59|22.59|22.59|22.59|22.59|0
1729767600000|2024-10-24 11:00:00|22.56|22.56|22.56|22.56|22.59|22.59|22.56|22.56|0
1729767900000|2024-10-24 11:05:00|22.58|22.58|22.56|22.56|22.58|22.58|22.56|22.56|0
1729768500000|2024-10-24 11:15:00|22.57|22.57|22.54|22.54|22.57|22.57|22.54|22.54|0
1729769100000|2024-10-24 11:25:00|22.57|22.57|22.54|22.54|22.57|22.57|22.54|22.54|0
1729769700000|2024-10-24 11:35:00|22.56|22.56|22.54|22.54|22.56|22.56|22.54|22.54|0
1729770000000|2024-10-24 11:40:00|22.56|22.56|22.56|22.56|22.56|22.56|22.56|22.56|0
1729770600000|2024-10-24 11:50:00|22.54|22.54|22.53|22.53|22.56|22.56|22.53|22.53|0
1729770900000|2024-10-24 11:55:00|22.56|22.56|22.5|22.5|22.56|22.56|22.5|22.5|0
1729771200000|2024-10-24 12:00:00|22.55|22.55|22.54|22.54|22.55|22.55|22.53|22.53|0
1729771500000|2024-10-24 12:05:00|22.56|22.56|22.56|22.56|22.56|22.56|22.53|22.53|0
1729771800000|2024-10-24 12:10:00|22.54|22.54|22.56|22.56|22.56|22.56|22.54|22.54|0
1729772400000|2024-10-24 12:20:00|22.57|22.57|22.57|22.57|22.57|22.57|22.57|22.57|0
1729772700000|2024-10-24 12:25:00|22.53|22.53|22.56|22.56|22.56|22.56|22.53|22.53|0
1729773000000|2024-10-24 12:30:00|22.57|22.57|22.56|22.56|22.57|22.57|22.56|22.56|0
1729773600000|2024-10-24 12:40:00|22.54|22.54|22.53|22.53|22.54|22.54|22.53|22.53|0
1729774200000|2024-10-24 12:50:00|22.52|22.52|22.51|22.51|22.52|22.52|22.51|22.51|0
1729774500000|2024-10-24 12:55:00|22.53|22.53|22.53|22.53|22.53|22.53|22.53|22.53|0
1729774800000|2024-10-24 13:00:00|22.52|22.52|22.54|22.54|22.54|22.54|22.51|22.51|0
1729775100000|2024-10-24 13:05:00|22.51|22.51|22.56|22.56|22.56|22.56|22.49|22.49|0
1729775400000|2024-10-24 13:10:00|22.58|22.58|22.66|22.66|22.66|22.66|22.57|22.57|0
1729775700000|2024-10-24 13:15:00|22.67|22.67|22.64|22.64|22.68|22.68|22.63|22.63|0
1729776000000|2024-10-24 13:20:00|22.65|22.65|22.61|22.61|22.65|22.65|22.6|22.6|0
1729776300000|2024-10-24 13:25:00|22.53|22.53|22.5|22.5|22.64|22.64|22.5|22.5|0
1729776600000|2024-10-24 13:30:00|22.52|22.52|22.47|22.47|22.65|22.65|22.44|22.44|0
1729776900000|2024-10-24 13:35:00|22.44|22.44|22.64|22.64|22.64|22.64|22.43|22.43|0
1729777200000|2024-10-24 13:40:00|22.63|22.63|22.7|22.7|22.71|22.71|22.61|22.61|0
1729777500000|2024-10-24 13:45:00|22.68|22.68|22.56|22.56|22.69|22.69|22.52|22.52|0
1729777800000|2024-10-24 13:50:00|22.57|22.57|22.63|22.63|22.63|22.63|22.54|22.54|0
1729778100000|2024-10-24 13:55:00|22.62|22.62|22.7|22.7|22.71|22.71|22.6|22.6|0
1729778400000|2024-10-24 14:00:00|22.69|22.69|22.72|22.72|22.83|22.83|22.69|22.69|0
1729778700000|2024-10-24 14:05:00|22.74|22.74|22.72|22.72|22.76|22.76|22.65|22.65|0
1729779000000|2024-10-24 14:10:00|22.73|22.73|22.67|22.67|22.77|22.77|22.67|22.67|0
1729779300000|2024-10-24 14:15:00|22.68|22.68|22.66|22.66|22.73|22.73|22.66|22.66|0
1729779600000|2024-10-24 14:20:00|22.65|22.65|22.66|22.66|22.66|22.66|22.55|22.55|0
1729779900000|2024-10-24 14:25:00|22.68|22.68|22.63|22.63|22.7|22.7|22.61|22.61|0
1729780200000|2024-10-24 14:30:00|22.64|22.64|22.73|22.73|22.73|22.73|22.63|22.63|0
1729780500000|2024-10-24 14:35:00|22.74|22.74|22.8|22.8|22.81|22.81|22.71|22.71|0
1729780800000|2024-10-24 14:40:00|22.79|22.79|22.76|22.76|22.81|22.81|22.76|22.76|0
1729781100000|2024-10-24 14:45:00|22.75|22.75|22.74|22.74|22.76|22.76|22.71|22.71|0
1729781400000|2024-10-24 14:50:00|22.75|22.75|22.63|22.63|22.75|22.75|22.62|22.62|0
1729781700000|2024-10-24 14:55:00|22.64|22.64|22.7|22.7|22.7|22.7|22.62|22.62|0
1729782000000|2024-10-24 15:00:00|22.71|22.71|22.63|22.63|22.73|22.73|22.63|22.63|0
1729782300000|2024-10-24 15:05:00|22.62|22.62|22.66|22.66|22.66|22.66|22.59|22.59|0
1729782600000|2024-10-24 15:10:00|22.68|22.68|22.66|22.66|22.68|22.68|22.65|22.65|0
1729782900000|2024-10-24 15:15:00|22.64|22.64|22.63|22.63|22.65|22.65|22.61|22.61|0
1729783200000|2024-10-24 15:20:00|22.64|22.64|22.54|22.54|22.65|22.65|22.52|22.52|0
1729783500000|2024-10-24 15:25:00|22.55|22.55|22.56|22.56|22.56|22.56|22.53|22.53|0
1729783800000|2024-10-24 15:30:00|22.57|22.57|22.57|22.57|22.6|22.6|22.56|22.56|0
1729784100000|2024-10-24 15:35:00|22.58|22.58|22.56|22.56|22.6|22.6|22.56|22.56|0
1729784400000|2024-10-24 15:40:00|22.55|22.55|22.52|22.52|22.55|22.55|22.51|22.51|0
1729784700000|2024-10-24 15:45:00|22.51|22.51|22.4|22.4|22.54|22.54|22.39|22.39|0
1729785000000|2024-10-24 15:50:00|22.41|22.41|22.46|22.46|22.47|22.47|22.4|22.4|0
1729785300000|2024-10-24 15:55:00|22.45|22.45|22.41|22.41|22.45|22.45|22.41|22.41|0
1729785600000|2024-10-24 16:00:00|22.42|22.42|22.45|22.45|22.45|22.45|22.41|22.41|0
1729785900000|2024-10-24 16:05:00|22.46|22.46|22.38|22.38|22.46|22.46|22.34|22.34|0
1729786200000|2024-10-24 16:10:00|22.39|22.39|22.35|22.35|22.39|22.39|22.34|22.34|0
1729786500000|2024-10-24 16:15:00|22.34|22.34|22.33|22.33|22.35|22.35|22.3|22.3|0
1729786800000|2024-10-24 16:20:00|22.34|22.34|22.39|22.39|22.39|22.39|22.33|22.33|0
1729787100000|2024-10-24 16:25:00|22.37|22.37|22.45|22.45|22.45|22.45|22.36|22.36|0
1729787400000|2024-10-24 16:30:00|22.44|22.44|22.45|22.45|22.47|22.47|22.43|22.43|0
1729787700000|2024-10-24 16:35:00|22.44|22.44|22.45|22.45|22.46|22.46|22.43|22.43|0
1729788000000|2024-10-24 16:40:00|22.44|22.44|22.45|22.45|22.46|22.46|22.44|22.44|0
1729788300000|2024-10-24 16:45:00|22.47|22.47|22.51|22.51|22.52|22.52|22.45|22.45|0
1729788600000|2024-10-24 16:50:00|22.5|22.5|22.46|22.46|22.5|22.5|22.46|22.46|0
1729788900000|2024-10-24 16:55:00|22.47|22.47|22.45|22.45|22.48|22.48|22.44|22.44|0
1729789200000|2024-10-24 17:00:00|22.44|22.44|22.47|22.47|22.47|22.47|22.44|22.44|0
1729789500000|2024-10-24 17:05:00|22.46|22.46|22.48|22.48|22.5|22.5|22.45|22.45|0
1729789800000|2024-10-24 17:10:00|22.49|22.49|22.47|22.47|22.5|22.5|22.47|22.47|0
1729790100000|2024-10-24 17:15:00|22.46|22.46|22.45|22.45|22.46|22.46|22.43|22.43|0
1729790400000|2024-10-24 17:20:00|22.44|22.44|22.42|22.42|22.44|22.44|22.42|22.42|0
1729790700000|2024-10-24 17:25:00|22.43|22.43|22.44|22.44|22.44|22.44|22.42|22.42|0
1729791000000|2024-10-24 17:30:00|22.43|22.43|22.45|22.45|22.45|22.45|22.43|22.43|0
1729791300000|2024-10-24 17:35:00|22.46|22.46|22.5|22.5|22.5|22.5|22.45|22.45|0
1729791600000|2024-10-24 17:40:00|22.51|22.51|22.5|22.5|22.51|22.51|22.48|22.48|0
1729791900000|2024-10-24 17:45:00|22.49|22.49|22.43|22.43|22.49|22.49|22.43|22.43|0
1729792200000|2024-10-24 17:50:00|22.44|22.44|22.44|22.44|22.45|22.45|22.43|22.43|0
1729792500000|2024-10-24 17:55:00|22.45|22.45|22.4|22.4|22.45|22.45|22.4|22.4|0
1729792800000|2024-10-24 18:00:00|22.39|22.39|22.44|22.44|22.44|22.44|22.39|22.39|0
1729793100000|2024-10-24 18:05:00|22.45|22.45|22.45|22.45|22.46|22.46|22.44|22.44|0
1729793400000|2024-10-24 18:10:00|22.46|22.46|22.5|22.5|22.5|22.5|22.45|22.45|0
1729793700000|2024-10-24 18:15:00|22.49|22.49|22.53|22.53|22.53|22.53|22.49|22.49|0
1729794000000|2024-10-24 18:20:00|22.54|22.54|22.6|22.6|22.62|22.62|22.54|22.54|0
1729794300000|2024-10-24 18:25:00|22.59|22.59|22.57|22.57|22.61|22.61|22.57|22.57|0
1729794600000|2024-10-24 18:30:00|22.58|22.58|22.57|22.57|22.59|22.59|22.57|22.57|0
1729794900000|2024-10-24 18:35:00|22.58|22.58|22.56|22.56|22.59|22.59|22.56|22.56|0
1729795200000|2024-10-24 18:40:00|22.55|22.55|22.55|22.55|22.57|22.57|22.55|22.55|0
1729795500000|2024-10-24 18:45:00|22.56|22.56|22.61|22.61|22.61|22.61|22.56|22.56|0
1729795800000|2024-10-24 18:50:00|22.62|22.62|22.65|22.65|22.65|22.65|22.62|22.62|0
1729796100000|2024-10-24 18:55:00|22.64|22.64|22.64|22.64|22.64|22.64|22.61|22.61|0
1729796400000|2024-10-24 19:00:00|22.63|22.63|22.62|22.62|22.64|22.64|22.62|22.62|0
1729796700000|2024-10-24 19:05:00|22.63|22.63|22.67|22.67|22.67|22.67|22.62|22.62|0
1729797000000|2024-10-24 19:10:00|22.66|22.66|22.68|22.68|22.69|22.69|22.66|22.66|0
1729797300000|2024-10-24 19:15:00|22.67|22.67|22.69|22.69|22.7|22.7|22.67|22.67|0
1729797600000|2024-10-24 19:20:00|22.7|22.7|22.7|22.7|22.71|22.71|22.68|22.68|0
1729797900000|2024-10-24 19:25:00|22.71|22.71|22.71|22.71|22.71|22.71|22.71|22.71|0
1729798200000|2024-10-24 19:30:00|22.72|22.72|22.72|22.72|22.76|22.76|22.71|22.71|0
1729798500000|2024-10-24 19:35:00|22.71|22.71|22.74|22.74|22.76|22.76|22.71|22.71|0
1729798800000|2024-10-24 19:40:00|22.73|22.73|22.75|22.75|22.76|22.76|22.72|22.72|0
1729799100000|2024-10-24 19:45:00|22.76|22.76|22.77|22.77|22.78|22.78|22.75|22.75|0
1729799400000|2024-10-24 19:50:00|22.76|22.76|22.74|22.74|22.76|22.76|22.7|22.7|0
1729799700000|2024-10-24 19:55:00|22.76|22.76|22.75|22.75|22.77|22.77|22.74|22.74|0
1729800000000|2024-10-24 20:00:00|22.76|22.76|22.74|22.74|22.76|22.76|22.74|22.74|0
1729800300000|2024-10-24 20:05:00|22.76|22.76|22.76|22.76|22.76|22.76|22.76|22.76|0
1729800900000|2024-10-24 20:15:00|22.75|22.75|22.76|22.76|22.76|22.76|22.75|22.75|0
1729801500000|2024-10-24 20:25:00|22.75|22.75|22.75|22.75|22.75|22.75|22.75|22.75|0
1729801800000|2024-10-24 20:30:00|22.76|22.76|22.76|22.76|22.76|22.76|22.76|22.76|0
1729803600000|2024-10-24 21:00:00|22.77|22.77|22.77|22.77|22.77|22.77|22.77|22.77|0
1729803900000|2024-10-24 21:05:00|22.76|22.76|22.76|22.76|22.77|22.77|22.76|22.76|0
1729804500000|2024-10-24 21:15:00|22.77|22.77|22.77|22.77|22.77|22.77|22.77|22.77|0
1729804800000|2024-10-24 21:20:00|22.76|22.76|22.78|22.78|22.78|22.78|22.76|22.76|0
1729805100000|2024-10-24 21:25:00|22.8|22.8|22.78|22.78|22.8|22.8|22.78|22.78|0
1729805400000|2024-10-24 21:30:00|22.76|22.76|22.76|22.76|22.76|22.76|22.76|22.76|0
1729805700000|2024-10-24 21:35:00|22.77|22.77|22.76|22.76|22.77|22.77|22.76|22.76|0
1729806000000|2024-10-24 21:40:00|22.75|22.75|22.75|22.75|22.75|22.75|22.75|22.75|0
1729806300000|2024-10-24 21:45:00|22.79|22.79|22.73|22.73|22.79|22.79|22.73|22.73|0
1729807200000|2024-10-24 22:00:00|22.76|22.76|22.76|22.76|22.76|22.76|22.76|22.76|0
1729807800000|2024-10-24 22:10:00|22.78|22.78|22.76|22.76|22.78|22.78|22.76|22.76|0
1729808100000|2024-10-24 22:15:00|22.79|22.79|22.79|22.79|22.79|22.79|22.79|22.79|0
1729808700000|2024-10-24 22:25:00|22.76|22.76|22.76|22.76|22.76|22.76|22.76|22.76|0
1729809000000|2024-10-24 22:30:00|22.73|22.73|22.75|22.75|22.76|22.76|22.73|22.73|0
1729809300000|2024-10-24 22:35:00|22.73|22.73|22.73|22.73|22.73|22.73|22.73|22.73|0
1729809600000|2024-10-24 22:40:00|22.71|22.71|22.73|22.73|22.73|22.73|22.71|22.71|0
1729809900000|2024-10-24 22:45:00|22.75|22.75|22.76|22.76|22.76|22.76|22.75|22.75|0
1729811400000|2024-10-24 23:10:00|22.75|22.75|22.76|22.76|22.76|22.76|22.75|22.75|0
1729811700000|2024-10-24 23:15:00|22.75|22.75|22.78|22.78|22.78|22.78|22.75|22.75|0
1729812000000|2024-10-24 23:20:00|22.79|22.79|22.79|22.79|22.79|22.79|22.79|22.79|0
1729813200000|2024-10-24 23:40:00|22.77|22.77|22.74|22.74|22.77|22.77|22.74|22.74|0
1729813500000|2024-10-24 23:45:00|22.79|22.79|22.79|22.79|22.79|22.79|22.79|22.79|0
1729813800000|2024-10-24 23:50:00|22.71|22.71|22.75|22.75|22.75|22.75|22.71|22.71|0
1729814100000|2024-10-24 23:55:00|22.71|22.71|22.71|22.71|22.71|22.71|22.71|22.71|0
1729843200000|2024-10-25 08:00:00|22.96|22.96|22.77|22.77|22.96|22.96|22.75|22.75|0
1729843500000|2024-10-25 08:05:00|22.76|22.76|22.76|22.76|22.78|22.78|22.76|22.76|0
1729843800000|2024-10-25 08:10:00|22.73|22.73|22.73|22.73|22.73|22.73|22.73|22.73|0
1729844400000|2024-10-25 08:20:00|22.72|22.72|22.72|22.72|22.72|22.72|22.72|22.72|0
1729844700000|2024-10-25 08:25:00|22.73|22.73|22.73|22.73|22.73|22.73|22.73|22.73|0
1729845000000|2024-10-25 08:30:00|22.72|22.72|22.73|22.73|22.73|22.73|22.72|22.72|0
1729845300000|2024-10-25 08:35:00|22.76|22.76|22.76|22.76|22.76|22.76|22.76|22.76|0
1729845600000|2024-10-25 08:40:00|22.78|22.78|22.79|22.79|22.79|22.79|22.74|22.74|0
1729846200000|2024-10-25 08:50:00|22.76|22.76|22.76|22.76|22.76|22.76|22.76|22.76|0
1729846800000|2024-10-25 09:00:00|22.79|22.79|22.79|22.79|22.79|22.79|22.79|22.79|0
1729847400000|2024-10-25 09:10:00|22.8|22.8|22.8|22.8|22.8|22.8|22.78|22.78|0
1729847700000|2024-10-25 09:15:00|22.79|22.79|22.8|22.8|22.8|22.8|22.79|22.79|0
1729848000000|2024-10-25 09:20:00|22.79|22.79|22.8|22.8|22.8|22.8|22.79|22.79|0
1729848300000|2024-10-25 09:25:00|22.77|22.77|22.78|22.78|22.8|22.8|22.77|22.77|0
1729848600000|2024-10-25 09:30:00|22.77|22.77|22.77|22.77|22.77|22.77|22.77|22.77|0
1729848900000|2024-10-25 09:35:00|22.74|22.74|22.74|22.74|22.74|22.74|22.74|22.74|0
1729849200000|2024-10-25 09:40:00|22.77|22.77|22.77|22.77|22.77|22.77|22.77|22.77|0
1729849500000|2024-10-25 09:45:00|22.74|22.74|22.74|22.74|22.74|22.74|22.74|22.74|0
1729849800000|2024-10-25 09:50:00|22.76|22.76|22.76|22.76|22.76|22.76|22.76|22.76|0
1729850100000|2024-10-25 09:55:00|22.79|22.79|22.74|22.74|22.79|22.79|22.74|22.74|0
1729850400000|2024-10-25 10:00:00|22.76|22.76|22.76|22.76|22.76|22.76|22.76|22.76|0
1729850700000|2024-10-25 10:05:00|22.74|22.74|22.74|22.74|22.74|22.74|22.74|22.74|0
1729851000000|2024-10-25 10:10:00|22.77|22.77|22.8|22.8|22.8|22.8|22.77|22.77|0
1729851300000|2024-10-25 10:15:00|22.76|22.76|22.79|22.79|22.79|22.79|22.76|22.76|0
1729851900000|2024-10-25 10:25:00|22.8|22.8|22.8|22.8|22.8|22.8|22.76|22.76|0
1729852200000|2024-10-25 10:30:00|22.76|22.76|22.76|22.76|22.76|22.76|22.76|22.76|0
1729852500000|2024-10-25 10:35:00|22.78|22.78|22.8|22.8|22.8|22.8|22.78|22.78|0
1729852800000|2024-10-25 10:40:00|22.79|22.79|22.8|22.8|22.8|22.8|22.79|22.79|0
1729853400000|2024-10-25 10:50:00|22.76|22.76|22.76|22.76|22.76|22.76|22.76|22.76|0
1729854000000|2024-10-25 11:00:00|22.83|22.83|22.95|22.95|22.95|22.95|22.83|22.83|0
1729854300000|2024-10-25 11:05:00|22.93|22.93|22.93|22.93|22.94|22.94|22.9|22.9|0
1729854600000|2024-10-25 11:10:00|22.91|22.91|22.91|22.91|22.91|22.91|22.9|22.9|0
1729855500000|2024-10-25 11:25:00|22.94|22.94|22.94|22.94|22.94|22.94|22.94|22.94|0
1729855800000|2024-10-25 11:30:00|22.92|22.92|22.92|22.92|22.92|22.92|22.92|22.92|0
1729856100000|2024-10-25 11:35:00|22.93|22.93|22.93|22.93|22.93|22.93|22.93|22.93|0
1729856400000|2024-10-25 11:40:00|22.96|22.96|22.93|22.93|22.96|22.96|22.93|22.93|0
1729856700000|2024-10-25 11:45:00|22.94|22.94|22.95|22.95|22.95|22.95|22.93|22.93|0
1729857000000|2024-10-25 11:50:00|22.93|22.93|22.93|22.93|22.95|22.95|22.93|22.93|0
1729857300000|2024-10-25 11:55:00|22.94|22.94|22.94|22.94|22.94|22.94|22.94|22.94|0
1729857600000|2024-10-25 12:00:00|22.96|22.96|22.96|22.96|22.96|22.96|22.96|22.96|0
1729857900000|2024-10-25 12:05:00|22.97|22.97|22.96|22.96|22.98|22.98|22.95|22.95|0
1729858200000|2024-10-25 12:10:00|22.98|22.98|22.98|22.98|22.98|22.98|22.98|22.98|0
1729858500000|2024-10-25 12:15:00|22.96|22.96|22.98|22.98|22.98|22.98|22.96|22.96|0
1729858800000|2024-10-25 12:20:00|22.96|22.96|22.96|22.96|22.96|22.96|22.96|22.96|0
1729859100000|2024-10-25 12:25:00|22.95|22.95|22.96|22.96|22.96|22.96|22.92|22.92|0
1729859400000|2024-10-25 12:30:00|22.98|22.98|22.98|22.98|22.98|22.98|22.98|22.98|0
1729859700000|2024-10-25 12:35:00|22.96|22.96|22.97|22.97|22.97|22.97|22.93|22.93|0
1729860000000|2024-10-25 12:40:00|22.93|22.93|23.01|23.01|23.01|23.01|22.93|22.93|0
1729860300000|2024-10-25 12:45:00|23.02|23.02|23.06|23.06|23.06|23.06|23.02|23.02|0
1729860600000|2024-10-25 12:50:00|23.03|23.03|23.02|23.02|23.03|23.03|22.99|22.99|0
1729860900000|2024-10-25 12:55:00|23|23|23|23|23|23|23|23|0
1729861200000|2024-10-25 13:00:00|23.04|23.04|23.02|23.02|23.04|23.04|23|23|0
1729861500000|2024-10-25 13:05:00|23|23|22.99|22.99|23.03|23.03|22.99|22.99|0
1729861800000|2024-10-25 13:10:00|23|23|22.98|22.98|23|23|22.98|22.98|0
1729862100000|2024-10-25 13:15:00|22.95|22.95|22.96|22.96|22.98|22.98|22.95|22.95|0
1729862400000|2024-10-25 13:20:00|22.98|22.98|22.95|22.95|22.98|22.98|22.95|22.95|0
1729862700000|2024-10-25 13:25:00|22.94|22.94|23|23|23|23|22.94|22.94|0
1729863000000|2024-10-25 13:30:00|22.99|22.99|22.66|22.66|22.99|22.99|22.66|22.66|0
1729863300000|2024-10-25 13:35:00|22.68|22.68|22.73|22.73|22.74|22.74|22.65|22.65|0
1729863600000|2024-10-25 13:40:00|22.71|22.71|22.85|22.85|22.86|22.86|22.7|22.7|0
1729863900000|2024-10-25 13:45:00|22.86|22.86|22.88|22.88|22.92|22.92|22.8|22.8|0
1729864200000|2024-10-25 13:50:00|22.87|22.87|22.87|22.87|22.94|22.94|22.86|22.86|0
1729864500000|2024-10-25 13:55:00|22.86|22.86|22.89|22.89|22.9|22.9|22.83|22.83|0
1729864800000|2024-10-25 14:00:00|22.88|22.88|22.87|22.87|22.92|22.92|22.86|22.86|0
1729865100000|2024-10-25 14:05:00|22.88|22.88|22.97|22.97|22.98|22.98|22.88|22.88|0
1729865400000|2024-10-25 14:10:00|22.95|22.95|22.94|22.94|22.97|22.97|22.89|22.89|0
1729865700000|2024-10-25 14:15:00|22.93|22.93|22.91|22.91|22.96|22.96|22.86|22.86|0
1729866000000|2024-10-25 14:20:00|22.92|22.92|22.93|22.93|22.93|22.93|22.91|22.91|0
1729866300000|2024-10-25 14:25:00|22.95|22.95|22.97|22.97|22.97|22.97|22.9|22.9|0
1729866600000|2024-10-25 14:30:00|22.98|22.98|22.94|22.94|23|23|22.94|22.94|0
1729866900000|2024-10-25 14:35:00|22.92|22.92|22.86|22.86|22.92|22.92|22.85|22.85|0
1729867200000|2024-10-25 14:40:00|22.87|22.87|22.86|22.86|22.92|22.92|22.85|22.85|0
1729867500000|2024-10-25 14:45:00|22.87|22.87|22.91|22.91|22.92|22.92|22.85|22.85|0
1729867800000|2024-10-25 14:50:00|22.94|22.94|23.03|23.03|23.05|23.05|22.94|22.94|0
1729868100000|2024-10-25 14:55:00|23.06|23.06|23.11|23.11|23.19|23.19|23.05|23.05|0
1729868400000|2024-10-25 15:00:00|23.1|23.1|23.05|23.05|23.11|23.11|23.02|23.02|0
1729868700000|2024-10-25 15:05:00|23.04|23.04|22.96|22.96|23.08|23.08|22.93|22.93|0
1729869000000|2024-10-25 15:10:00|22.97|22.97|23.02|23.02|23.03|23.03|22.94|22.94|0
1729869300000|2024-10-25 15:15:00|23.03|23.03|23.02|23.02|23.03|23.03|22.97|22.97|0
1729869600000|2024-10-25 15:20:00|23.01|23.01|22.92|22.92|23.01|23.01|22.91|22.91|0
1729869900000|2024-10-25 15:25:00|22.93|22.93|22.87|22.87|22.96|22.96|22.87|22.87|0
1729870200000|2024-10-25 15:30:00|22.86|22.86|22.89|22.89|22.9|22.9|22.85|22.85|0
1729870500000|2024-10-25 15:35:00|22.9|22.9|22.89|22.89|22.92|22.92|22.89|22.89|0
1729870800000|2024-10-25 15:40:00|22.9|22.9|22.85|22.85|22.9|22.9|22.81|22.81|0
1729871100000|2024-10-25 15:45:00|22.83|22.83|22.83|22.83|22.84|22.84|22.8|22.8|0
1729871400000|2024-10-25 15:50:00|22.84|22.84|22.76|22.76|22.84|22.84|22.76|22.76|0
1729871700000|2024-10-25 15:55:00|22.77|22.77|22.83|22.83|22.83|22.83|22.77|22.77|0
1729872000000|2024-10-25 16:00:00|22.82|22.82|22.81|22.81|22.83|22.83|22.78|22.78|0
1729872300000|2024-10-25 16:05:00|22.79|22.79|22.78|22.78|22.79|22.79|22.74|22.74|0
1729872600000|2024-10-25 16:10:00|22.79|22.79|22.79|22.79|22.81|22.81|22.77|22.77|0
1729872900000|2024-10-25 16:15:00|22.8|22.8|22.8|22.8|22.82|22.82|22.79|22.79|0
1729873200000|2024-10-25 16:20:00|22.81|22.81|22.83|22.83|22.86|22.86|22.79|22.79|0
1729873500000|2024-10-25 16:25:00|22.84|22.84|22.83|22.83|22.87|22.87|22.83|22.83|0
1729873800000|2024-10-25 16:30:00|22.84|22.84|22.83|22.83|22.84|22.84|22.82|22.82|0
1729874100000|2024-10-25 16:35:00|22.82|22.82|22.83|22.83|22.85|22.85|22.81|22.81|0
1729874400000|2024-10-25 16:40:00|22.82|22.82|22.83|22.83|22.83|22.83|22.8|22.8|0
1729874700000|2024-10-25 16:45:00|22.82|22.82|22.83|22.83|22.83|22.83|22.82|22.82|0
1729875000000|2024-10-25 16:50:00|22.82|22.82|22.87|22.87|22.87|22.87|22.82|22.82|0
1729875300000|2024-10-25 16:55:00|22.86|22.86|22.83|22.83|22.86|22.86|22.82|22.82|0
1729875600000|2024-10-25 17:00:00|22.82|22.82|22.87|22.87|22.87|22.87|22.81|22.81|0
1729875900000|2024-10-25 17:05:00|22.86|22.86|22.87|22.87|22.89|22.89|22.85|22.85|0
1729876200000|2024-10-25 17:10:00|22.86|22.86|22.84|22.84|22.89|22.89|22.84|22.84|0
1729876500000|2024-10-25 17:15:00|22.82|22.82|22.82|22.82|22.83|22.83|22.8|22.8|0
1729876800000|2024-10-25 17:20:00|22.81|22.81|22.81|22.81|22.82|22.82|22.75|22.75|0
1729877100000|2024-10-25 17:25:00|22.8|22.8|22.8|22.8|22.83|22.83|22.79|22.79|0
1729877400000|2024-10-25 17:30:00|22.78|22.78|22.75|22.75|22.8|22.8|22.75|22.75|0
1729877700000|2024-10-25 17:35:00|22.74|22.74|22.76|22.76|22.78|22.78|22.74|22.74|0
1729878000000|2024-10-25 17:40:00|22.77|22.77|22.67|22.67|22.77|22.77|22.66|22.66|0
1729878300000|2024-10-25 17:45:00|22.68|22.68|22.78|22.78|22.78|22.78|22.68|22.68|0
1729878600000|2024-10-25 17:50:00|22.8|22.8|22.8|22.8|22.8|22.8|22.77|22.77|0
1729878900000|2024-10-25 17:55:00|22.79|22.79|22.65|22.65|22.79|22.79|22.65|22.65|0
1729879200000|2024-10-25 18:00:00|22.66|22.66|22.65|22.65|22.67|22.67|22.53|22.53|0
1729879500000|2024-10-25 18:05:00|22.63|22.63|22.55|22.55|22.64|22.64|22.52|22.52|0
1729879800000|2024-10-25 18:10:00|22.52|22.52|22.6|22.6|22.63|22.63|22.5|22.5|0
1729880100000|2024-10-25 18:15:00|22.61|22.61|22.67|22.67|22.67|22.67|22.58|22.58|0
1729880400000|2024-10-25 18:20:00|22.68|22.68|22.68|22.68|22.7|22.7|22.65|22.65|0
1729880700000|2024-10-25 18:25:00|22.67|22.67|22.71|22.71|22.73|22.73|22.66|22.66|0
1729881000000|2024-10-25 18:30:00|22.7|22.7|22.72|22.72|22.72|22.72|22.68|22.68|0
1729881300000|2024-10-25 18:35:00|22.71|22.71|22.74|22.74|22.75|22.75|22.7|22.7|0
1729881600000|2024-10-25 18:40:00|22.75|22.75|22.76|22.76|22.77|22.77|22.73|22.73|0
1729881900000|2024-10-25 18:45:00|22.75|22.75|22.76|22.76|22.76|22.76|22.74|22.74|0
1729882200000|2024-10-25 18:50:00|22.75|22.75|22.74|22.74|22.75|22.75|22.72|22.72|0
1729882500000|2024-10-25 18:55:00|22.73|22.73|22.7|22.7|22.73|22.73|22.7|22.7|0
1729882800000|2024-10-25 19:00:00|22.69|22.69|22.68|22.68|22.72|22.72|22.67|22.67|0
1729883100000|2024-10-25 19:05:00|22.67|22.67|22.65|22.65|22.68|22.68|22.65|22.65|0
1729883400000|2024-10-25 19:10:00|22.64|22.64|22.6|22.6|22.65|22.65|22.6|22.6|0
1729883700000|2024-10-25 19:15:00|22.61|22.61|22.62|22.62|22.65|22.65|22.59|22.59|0
1729884000000|2024-10-25 19:20:00|22.63|22.63|22.62|22.62|22.65|22.65|22.61|22.61|0
1729884300000|2024-10-25 19:25:00|22.63|22.63|22.61|22.61|22.64|22.64|22.6|22.6|0
1729884600000|2024-10-25 19:30:00|22.62|22.62|22.61|22.61|22.62|22.62|22.58|22.58|0
1729884900000|2024-10-25 19:35:00|22.6|22.6|22.61|22.61|22.61|22.61|22.58|22.58|0
1729885200000|2024-10-25 19:40:00|22.6|22.6|22.63|22.63|22.63|22.63|22.6|22.6|0
1729885500000|2024-10-25 19:45:00|22.62|22.62|22.6|22.6|22.62|22.62|22.59|22.59|0
1729885800000|2024-10-25 19:50:00|22.59|22.59|22.65|22.65|22.67|22.67|22.58|22.58|0
1729886100000|2024-10-25 19:55:00|22.66|22.66|22.6|22.6|22.66|22.66|22.59|22.59|0
1729886400000|2024-10-25 20:00:00|22.61|22.61|22.57|22.57|22.65|22.65|22.57|22.57|0
1730106000000|2024-10-28 09:00:00|22.83|22.83|22.83|22.83|22.83|22.83|22.83|22.83|0
1730106300000|2024-10-28 09:05:00|22.84|22.84|22.84|22.84|22.84|22.84|22.84|22.84|0
1730106900000|2024-10-28 09:15:00|22.85|22.85|22.83|22.83|22.85|22.85|22.83|22.83|0
1730107200000|2024-10-28 09:20:00|22.84|22.84|22.83|22.83|22.85|22.85|22.83|22.83|0
1730108100000|2024-10-28 09:35:00|22.81|22.81|22.81|22.81|22.81|22.81|22.81|22.81|0
1730108400000|2024-10-28 09:40:00|22.83|22.83|22.81|22.81|22.83|22.83|22.81|22.81|0
1730109000000|2024-10-28 09:50:00|22.82|22.82|22.81|22.81|22.85|22.85|22.81|22.81|0
1730109300000|2024-10-28 09:55:00|22.84|22.84|22.81|22.81|22.84|22.84|22.81|22.81|0
1730109600000|2024-10-28 10:00:00|22.9|22.9|22.92|22.92|22.92|22.92|22.9|22.9|0
1730109900000|2024-10-28 10:05:00|22.94|22.94|22.96|22.96|22.96|22.96|22.92|22.92|0
1730110200000|2024-10-28 10:10:00|22.9|22.9|22.91|22.91|22.96|22.96|22.9|22.9|0
1730110500000|2024-10-28 10:15:00|22.96|22.96|22.92|22.92|22.96|22.96|22.91|22.91|0
1730110800000|2024-10-28 10:20:00|22.95|22.95|22.96|22.96|22.98|22.98|22.95|22.95|0
1730111100000|2024-10-28 10:25:00|22.92|22.92|22.94|22.94|22.94|22.94|22.92|22.92|0
1730111400000|2024-10-28 10:30:00|22.92|22.92|22.97|22.97|22.97|22.97|22.92|22.92|0
1730111700000|2024-10-28 10:35:00|22.95|22.95|22.96|22.96|22.96|22.96|22.94|22.94|0
1730112000000|2024-10-28 10:40:00|22.95|22.95|22.98|22.98|22.98|22.98|22.95|22.95|0
1730112300000|2024-10-28 10:45:00|22.96|22.96|22.98|22.98|22.98|22.98|22.96|22.96|0
1730112600000|2024-10-28 10:50:00|22.97|22.97|23.01|23.01|23.01|23.01|22.97|22.97|0
1730112900000|2024-10-28 10:55:00|22.98|22.98|22.97|22.97|22.98|22.98|22.97|22.97|0
1730113200000|2024-10-28 11:00:00|22.95|22.95|23.03|23.03|23.07|23.07|22.95|22.95|0
1730113500000|2024-10-28 11:05:00|23.06|23.06|23.06|23.06|23.11|23.11|23.04|23.04|0
1730113800000|2024-10-28 11:10:00|23.11|23.11|23.07|23.07|23.11|23.11|23.06|23.06|0
1730114100000|2024-10-28 11:15:00|23.09|23.09|23.06|23.06|23.11|23.11|23.06|23.06|0
1730114400000|2024-10-28 11:20:00|23.08|23.08|23.11|23.11|23.11|23.11|23.06|23.06|0
1730115000000|2024-10-28 11:30:00|23.1|23.1|23.09|23.09|23.11|23.11|23.09|23.09|0
1730115300000|2024-10-28 11:35:00|23.11|23.11|23.11|23.11|23.14|23.14|23.09|23.09|0
1730115600000|2024-10-28 11:40:00|23.12|23.12|23.15|23.15|23.15|23.15|23.11|23.11|0
1730115900000|2024-10-28 11:45:00|23.16|23.16|23.2|23.2|23.22|23.22|23.15|23.15|0
1730116200000|2024-10-28 11:50:00|23.21|23.21|23.19|23.19|23.21|23.21|23.17|23.17|0
1730116500000|2024-10-28 11:55:00|23.21|23.21|23.17|23.17|23.22|23.22|23.16|23.16|0
1730116800000|2024-10-28 12:00:00|23.18|23.18|23.12|23.12|23.18|23.18|22.81|22.81|0
1730117100000|2024-10-28 12:05:00|23.11|23.11|23.12|23.12|23.14|23.14|23.09|23.09|0
1730117400000|2024-10-28 12:10:00|23.08|23.08|23.06|23.06|23.1|23.1|23.06|23.06|0
1730117700000|2024-10-28 12:15:00|23.08|23.08|23.12|23.12|23.13|23.13|23.08|23.08|0
1730118000000|2024-10-28 12:20:00|23.11|23.11|23.15|23.15|23.15|23.15|23.11|23.11|0
1730118300000|2024-10-28 12:25:00|23.17|23.17|23.18|23.18|23.19|23.19|23.13|23.13|0
1730118600000|2024-10-28 12:30:00|23.17|23.17|23.22|23.22|23.23|23.23|23.16|23.16|0
1730118900000|2024-10-28 12:35:00|23.23|23.23|23.22|23.22|23.28|23.28|23.2|23.2|0
1730119200000|2024-10-28 12:40:00|23.21|23.21|23.27|23.27|23.27|23.27|23.19|23.19|0
1730119500000|2024-10-28 12:45:00|23.28|23.28|23.23|23.23|23.28|23.28|23.23|23.23|0
1730119800000|2024-10-28 12:50:00|23.24|23.24|23.27|23.27|23.27|23.27|23.23|23.23|0
1730120100000|2024-10-28 12:55:00|23.25|23.25|23.23|23.23|23.27|23.27|23.23|23.23|0
1730120400000|2024-10-28 13:00:00|23.25|23.25|23.29|23.29|23.31|23.31|23.23|23.23|0
1730120700000|2024-10-28 13:05:00|23.3|23.3|23.32|23.32|23.35|23.35|23.27|23.27|0
1730121000000|2024-10-28 13:10:00|23.3|23.3|23.31|23.31|23.35|23.35|23.3|23.3|0
1730121300000|2024-10-28 13:15:00|23.35|23.35|23.27|23.27|23.35|23.35|23.24|23.24|0
1730121600000|2024-10-28 13:20:00|23.36|23.36|23.38|23.38|23.38|23.38|23.36|23.36|0
1730121900000|2024-10-28 13:25:00|23.36|23.36|23.34|23.34|23.38|23.38|23.25|23.25|0
1730122200000|2024-10-28 13:30:00|23.25|23.25|23.01|23.01|23.28|23.28|23|23|0
1730122500000|2024-10-28 13:35:00|23.03|23.03|23.06|23.06|23.2|23.2|23.01|23.01|0
1730122800000|2024-10-28 13:40:00|23.07|23.07|23.22|23.22|23.27|23.27|23.04|23.04|0
1730123100000|2024-10-28 13:45:00|23.21|23.21|23.15|23.15|23.29|23.29|23.11|23.11|0
1730123400000|2024-10-28 13:50:00|23.13|23.13|23.29|23.29|23.3|23.3|23.1|23.1|0
1730123700000|2024-10-28 13:55:00|23.27|23.27|23.42|23.42|23.43|23.43|23.26|23.26|0
1730124000000|2024-10-28 14:00:00|23.44|23.44|23.46|23.46|23.57|23.57|23.4|23.4|0
1730124300000|2024-10-28 14:05:00|23.47|23.47|23.38|23.38|23.48|23.48|23.37|23.37|0
1730124600000|2024-10-28 14:10:00|23.37|23.37|23.4|23.4|23.43|23.43|23.36|23.36|0
1730124900000|2024-10-28 14:15:00|23.39|23.39|23.36|23.36|23.39|23.39|23.29|23.29|0
1730125200000|2024-10-28 14:20:00|23.37|23.37|23.34|23.34|23.41|23.41|23.34|23.34|0
1730125500000|2024-10-28 14:25:00|23.35|23.35|23.31|23.31|23.37|23.37|23.3|23.3|0
1730125800000|2024-10-28 14:30:00|23.32|23.32|23.32|23.32|23.39|23.39|23.29|23.29|0
1730126100000|2024-10-28 14:35:00|23.31|23.31|23.28|23.28|23.33|23.33|23.26|23.26|0
1730126400000|2024-10-28 14:40:00|23.29|23.29|23.36|23.36|23.36|23.36|23.26|23.26|0
1730126700000|2024-10-28 14:45:00|23.37|23.37|23.4|23.4|23.4|23.4|23.35|23.35|0
1730127000000|2024-10-28 14:50:00|23.39|23.39|23.35|23.35|23.39|23.39|23.33|23.33|0
1730127300000|2024-10-28 14:55:00|23.34|23.34|23.33|23.33|23.38|23.38|23.32|23.32|0
1730127600000|2024-10-28 15:00:00|23.32|23.32|23.25|23.25|23.32|23.32|23.21|23.21|0
1730127900000|2024-10-28 15:05:00|23.24|23.24|23.19|23.19|23.25|23.25|23.19|23.19|0
1730128200000|2024-10-28 15:10:00|23.2|23.2|23.22|23.22|23.25|23.25|23.2|23.2|0
1730128500000|2024-10-28 15:15:00|23.23|23.23|23.22|23.22|23.25|23.25|23.21|23.21|0
1730128800000|2024-10-28 15:20:00|23.2|23.2|23.23|23.23|23.24|23.24|23.18|23.18|0
1730129100000|2024-10-28 15:25:00|23.22|23.22|23.24|23.24|23.26|23.26|23.22|23.22|0
1730129400000|2024-10-28 15:30:00|23.23|23.23|23.19|23.19|23.23|23.23|23.14|23.14|0
1730129700000|2024-10-28 15:35:00|23.18|23.18|23.21|23.21|23.22|23.22|23.14|23.14|0
1730130000000|2024-10-28 15:40:00|23.22|23.22|23.2|23.2|23.23|23.23|23.2|23.2|0
1730130300000|2024-10-28 15:45:00|23.19|23.19|23.23|23.23|23.25|23.25|23.19|23.19|0
1730130600000|2024-10-28 15:50:00|23.24|23.24|23.31|23.31|23.34|23.34|23.24|23.24|0
1730130900000|2024-10-28 15:55:00|23.3|23.3|23.31|23.31|23.34|23.34|23.29|23.29|0
1730131200000|2024-10-28 16:00:00|23.3|23.3|23.31|23.31|23.33|23.33|23.27|23.27|0
1730131500000|2024-10-28 16:05:00|23.28|23.28|23.32|23.32|23.32|23.32|23.28|23.28|0
1730131800000|2024-10-28 16:10:00|23.35|23.35|23.4|23.4|23.4|23.4|23.35|23.35|0
1730132100000|2024-10-28 16:15:00|23.39|23.39|23.48|23.48|23.48|23.48|23.39|23.39|0
1730132400000|2024-10-28 16:20:00|23.47|23.47|23.5|23.5|23.53|23.53|23.47|23.47|0
1730132700000|2024-10-28 16:25:00|23.49|23.49|23.46|23.46|23.49|23.49|23.46|23.46|0
1730133000000|2024-10-28 16:30:00|23.47|23.47|23.44|23.44|23.48|23.48|23.44|23.44|0
1730133300000|2024-10-28 16:35:00|23.42|23.42|23.4|23.4|23.46|23.46|23.4|23.4|0
1730133600000|2024-10-28 16:40:00|23.41|23.41|23.47|23.47|23.47|23.47|23.41|23.41|0
1730133900000|2024-10-28 16:45:00|23.46|23.46|23.48|23.48|23.48|23.48|23.44|23.44|0
1730134200000|2024-10-28 16:50:00|23.49|23.49|23.45|23.45|23.5|23.5|23.42|23.42|0
1730134500000|2024-10-28 16:55:00|23.44|23.44|23.44|23.44|23.45|23.45|23.4|23.4|0
1730134800000|2024-10-28 17:00:00|23.43|23.43|23.46|23.46|23.47|23.47|23.41|23.41|0
1730135100000|2024-10-28 17:05:00|23.47|23.47|23.52|23.52|23.53|23.53|23.43|23.43|0
1730135400000|2024-10-28 17:10:00|23.51|23.51|23.47|23.47|23.52|23.52|23.47|23.47|0
1730135700000|2024-10-28 17:15:00|23.48|23.48|23.51|23.51|23.51|23.51|23.47|23.47|0
1730136000000|2024-10-28 17:20:00|23.52|23.52|23.51|23.51|23.52|23.52|23.49|23.49|0
1730136300000|2024-10-28 17:25:00|23.5|23.5|23.52|23.52|23.53|23.53|23.5|23.5|0
1730136600000|2024-10-28 17:30:00|23.51|23.51|23.52|23.52|23.53|23.53|23.51|23.51|0
1730136900000|2024-10-28 17:35:00|23.53|23.53|23.5|23.5|23.53|23.53|23.5|23.5|0
1730137200000|2024-10-28 17:40:00|23.51|23.51|23.52|23.52|23.53|23.53|23.5|23.5|0
1730137500000|2024-10-28 17:45:00|23.51|23.51|23.49|23.49|23.53|23.53|23.48|23.48|0
1730137800000|2024-10-28 17:50:00|23.48|23.48|23.47|23.47|23.49|23.49|23.46|23.46|0
1730138100000|2024-10-28 17:55:00|23.48|23.48|23.44|23.44|23.5|23.5|23.44|23.44|0
1730138400000|2024-10-28 18:00:00|23.43|23.43|23.33|23.33|23.43|23.43|23.32|23.32|0
1730138700000|2024-10-28 18:05:00|23.32|23.32|23.38|23.38|23.38|23.38|23.32|23.32|0
1730139000000|2024-10-28 18:10:00|23.37|23.37|23.32|23.32|23.39|23.39|23.32|23.32|0
1730139300000|2024-10-28 18:15:00|23.3|23.3|23.29|23.29|23.31|23.31|23.27|23.27|0
1730139600000|2024-10-28 18:20:00|23.28|23.28|23.32|23.32|23.33|23.33|23.28|23.28|0
1730139900000|2024-10-28 18:25:00|23.33|23.33|23.36|23.36|23.38|23.38|23.33|23.33|0
1730140200000|2024-10-28 18:30:00|23.37|23.37|23.37|23.37|23.38|23.38|23.36|23.36|0
1730140500000|2024-10-28 18:35:00|23.38|23.38|23.37|23.37|23.38|23.38|23.35|23.35|0
1730140800000|2024-10-28 18:40:00|23.36|23.36|23.31|23.31|23.36|23.36|23.27|23.27|0
1730141100000|2024-10-28 18:45:00|23.3|23.3|23.29|23.29|23.32|23.32|23.29|23.29|0
1730141400000|2024-10-28 18:50:00|23.3|23.3|23.32|23.32|23.33|23.33|23.29|23.29|0
1730141700000|2024-10-28 18:55:00|23.3|23.3|23.29|23.29|23.34|23.34|23.28|23.28|0
1730142000000|2024-10-28 19:00:00|23.27|23.27|23.28|23.28|23.28|23.28|23.26|23.26|0
1730142300000|2024-10-28 19:05:00|23.27|23.27|23.25|23.25|23.28|23.28|23.24|23.24|0
1730142600000|2024-10-28 19:10:00|23.26|23.26|23.32|23.32|23.33|23.33|23.25|23.25|0
1730142900000|2024-10-28 19:15:00|23.33|23.33|23.33|23.33|23.34|23.34|23.32|23.32|0
1730143200000|2024-10-28 19:20:00|23.32|23.32|23.39|23.39|23.39|23.39|23.32|23.32|0
1730143500000|2024-10-28 19:25:00|23.4|23.4|23.36|23.36|23.4|23.4|23.36|23.36|0
1730143800000|2024-10-28 19:30:00|23.35|23.35|23.36|23.36|23.4|23.4|23.35|23.35|0
1730144100000|2024-10-28 19:35:00|23.35|23.35|23.4|23.4|23.4|23.4|23.35|23.35|0
1730144400000|2024-10-28 19:40:00|23.39|23.39|23.39|23.39|23.42|23.42|23.37|23.37|0
1730144700000|2024-10-28 19:45:00|23.38|23.38|23.37|23.37|23.39|23.39|23.33|23.33|0
1730145000000|2024-10-28 19:50:00|23.35|23.35|23.36|23.36|23.37|23.37|23.32|23.32|0
1730145300000|2024-10-28 19:55:00|23.37|23.37|23.31|23.31|23.37|23.37|23.29|23.29|0
1730145600000|2024-10-28 20:00:00|23.3|23.3|23.32|23.32|23.34|23.34|23.3|23.3|0
1730145900000|2024-10-28 20:05:00|23.31|23.31|23.32|23.32|23.36|23.36|23.3|23.3|0
1730146200000|2024-10-28 20:10:00|23.3|23.3|23.3|23.3|23.3|23.3|23.3|23.3|0
1730146500000|2024-10-28 20:15:00|23.32|23.32|23.3|23.3|23.32|23.32|23.3|23.3|0
1730146800000|2024-10-28 20:20:00|23.34|23.34|23.32|23.32|23.34|23.34|23.3|23.3|0
1730147100000|2024-10-28 20:25:00|23.3|23.3|23.36|23.36|23.36|23.36|23.3|23.3|0
1730147400000|2024-10-28 20:30:00|23.34|23.34|23.33|23.33|23.34|23.34|23.32|23.32|0
1730147700000|2024-10-28 20:35:00|23.32|23.32|23.33|23.33|23.33|23.33|23.32|23.32|0
1730148000000|2024-10-28 20:40:00|23.35|23.35|23.33|23.33|23.35|23.35|23.33|23.33|0
1730148300000|2024-10-28 20:45:00|23.32|23.32|23.32|23.32|23.32|23.32|23.32|23.32|0
1730148900000|2024-10-28 20:55:00|23.33|23.33|23.35|23.35|23.35|23.35|23.33|23.33|0
1730149200000|2024-10-28 21:00:00|23.32|23.32|23.32|23.32|23.32|23.32|23.32|23.32|0
1730149800000|2024-10-28 21:10:00|23.34|23.34|23.34|23.34|23.34|23.34|23.34|23.34|0
1730150100000|2024-10-28 21:15:00|23.33|23.33|23.33|23.33|23.33|23.33|23.32|23.32|0
1730150400000|2024-10-28 21:20:00|23.32|23.32|23.33|23.33|23.33|23.33|23.3|23.3|0
1730150700000|2024-10-28 21:25:00|23.31|23.31|23.32|23.32|23.34|23.34|23.31|23.31|0
1730151000000|2024-10-28 21:30:00|23.34|23.34|23.35|23.35|23.35|23.35|23.32|23.32|0
1730151300000|2024-10-28 21:35:00|23.34|23.34|23.34|23.34|23.34|23.34|23.34|23.34|0
1730151900000|2024-10-28 21:45:00|23.32|23.32|23.32|23.32|23.32|23.32|23.32|23.32|0
1730152200000|2024-10-28 21:50:00|23.34|23.34|23.33|23.33|23.34|23.34|23.32|23.32|0
1730152500000|2024-10-28 21:55:00|23.34|23.34|23.33|23.33|23.34|23.34|23.33|23.33|0
1730152800000|2024-10-28 22:00:00|23.34|23.34|23.34|23.34|23.34|23.34|23.34|23.34|0
1730153100000|2024-10-28 22:05:00|23.35|23.35|23.42|23.42|23.44|23.44|23.35|23.35|0
1730153400000|2024-10-28 22:10:00|23.41|23.41|23.4|23.4|23.42|23.42|23.39|23.39|0
1730153700000|2024-10-28 22:15:00|23.39|23.39|23.4|23.4|23.4|23.4|23.39|23.39|0
1730154000000|2024-10-28 22:20:00|23.37|23.37|23.38|23.38|23.38|23.38|23.36|23.36|0
1730154300000|2024-10-28 22:25:00|23.37|23.37|23.37|23.37|23.37|23.37|23.36|23.36|0
1730154600000|2024-10-28 22:30:00|23.38|23.38|23.39|23.39|23.39|23.39|23.38|23.38|0
1730154900000|2024-10-28 22:35:00|23.38|23.38|23.38|23.38|23.38|23.38|23.38|23.38|0
1730155200000|2024-10-28 22:40:00|23.36|23.36|23.36|23.36|23.36|23.36|23.36|23.36|0
1730155500000|2024-10-28 22:45:00|23.35|23.35|23.36|23.36|23.36|23.36|23.35|23.35|0
1730155800000|2024-10-28 22:50:00|23.37|23.37|23.36|23.36|23.37|23.37|23.36|23.36|0
1730156400000|2024-10-28 23:00:00|23.38|23.38|23.4|23.4|23.4|23.4|23.34|23.34|0
1730156700000|2024-10-28 23:05:00|23.39|23.39|23.42|23.42|23.42|23.42|23.39|23.39|0
1730157000000|2024-10-28 23:10:00|23.41|23.41|23.42|23.42|23.42|23.42|23.4|23.4|0
1730157300000|2024-10-28 23:15:00|23.43|23.43|23.42|23.42|23.44|23.44|23.42|23.42|0
1730157600000|2024-10-28 23:20:00|23.4|23.4|23.43|23.43|23.43|23.43|23.39|23.39|0
1730157900000|2024-10-28 23:25:00|23.37|23.37|23.33|23.33|23.37|23.37|23.33|23.33|0
1730158200000|2024-10-28 23:30:00|23.32|23.32|23.45|23.45|23.45|23.45|23.32|23.32|0
1730158500000|2024-10-28 23:35:00|23.41|23.41|23.4|23.4|23.42|23.42|23.4|23.4|0
1730158800000|2024-10-28 23:40:00|23.37|23.37|23.37|23.37|23.37|23.37|23.37|23.37|0
1730159100000|2024-10-28 23:45:00|23.38|23.38|23.41|23.41|23.44|23.44|23.38|23.38|0
1730159400000|2024-10-28 23:50:00|23.4|23.4|23.43|23.43|23.43|23.43|23.4|23.4|0
1730159700000|2024-10-28 23:55:00|23.41|23.41|23.41|23.41|23.43|23.43|23.41|23.41|0
1730188800000|2024-10-29 08:00:00|23.49|23.49|23.77|23.77|23.98|23.98|23.49|23.49|0
1730189100000|2024-10-29 08:05:00|23.69|23.69|23.75|23.75|23.78|23.78|23.69|23.69|0
1730189400000|2024-10-29 08:10:00|23.82|23.82|23.72|23.72|23.82|23.82|23.7|23.7|0
1730189700000|2024-10-29 08:15:00|23.69|23.69|23.72|23.72|23.72|23.72|23.69|23.69|0
1730190000000|2024-10-29 08:20:00|23.7|23.7|23.71|23.71|23.77|23.77|23.7|23.7|0
1730190300000|2024-10-29 08:25:00|23.69|23.69|23.74|23.74|23.75|23.75|23.69|23.69|0
1730190600000|2024-10-29 08:30:00|23.69|23.69|23.74|23.74|23.75|23.75|23.69|23.69|0
1730190900000|2024-10-29 08:35:00|23.69|23.69|23.69|23.69|23.69|23.69|23.69|23.69|0
1730191200000|2024-10-29 08:40:00|23.74|23.74|23.64|23.64|23.74|23.74|23.62|23.62|0
1730191500000|2024-10-29 08:45:00|23.65|23.65|23.65|23.65|23.65|23.65|23.61|23.61|0
1730191800000|2024-10-29 08:50:00|23.64|23.64|23.59|23.59|23.64|23.64|23.59|23.59|0
1730192100000|2024-10-29 08:55:00|23.61|23.61|23.62|23.62|23.62|23.62|23.61|23.61|0
1730192400000|2024-10-29 09:00:00|23.61|23.61|23.59|23.59|23.62|23.62|23.59|23.59|0
1730192700000|2024-10-29 09:05:00|23.61|23.61|23.62|23.62|23.62|23.62|23.6|23.6|0
1730193000000|2024-10-29 09:10:00|23.63|23.63|23.67|23.67|23.67|23.67|23.63|23.63|0
1730193300000|2024-10-29 09:15:00|23.65|23.65|23.67|23.67|23.67|23.67|23.65|23.65|0
1730193600000|2024-10-29 09:20:00|23.65|23.65|23.65|23.65|23.65|23.65|23.65|23.65|0
1730193900000|2024-10-29 09:25:00|23.67|23.67|23.67|23.67|23.67|23.67|23.65|23.65|0
1730194200000|2024-10-29 09:30:00|23.64|23.64|23.69|23.69|23.69|23.69|23.64|23.64|0
1730194500000|2024-10-29 09:35:00|23.68|23.68|23.67|23.67|23.69|23.69|23.67|23.67|0
1730194800000|2024-10-29 09:40:00|23.68|23.68|23.68|23.68|23.68|23.68|23.67|23.67|0
1730195100000|2024-10-29 09:45:00|23.67|23.67|23.68|23.68|23.68|23.68|23.65|23.65|0
1730195400000|2024-10-29 09:50:00|23.72|23.72|23.72|23.72|23.72|23.72|23.67|23.67|0
1730195700000|2024-10-29 09:55:00|23.71|23.71|23.72|23.72|23.72|23.72|23.67|23.67|0
1730196000000|2024-10-29 10:00:00|23.69|23.69|23.73|23.73|23.75|23.75|23.69|23.69|0
1730196300000|2024-10-29 10:05:00|23.74|23.74|23.65|23.65|23.76|23.76|23.65|23.65|0
1730196600000|2024-10-29 10:10:00|23.72|23.72|23.72|23.72|23.72|23.72|23.65|23.65|0
1730196900000|2024-10-29 10:15:00|23.71|23.71|23.71|23.71|23.71|23.71|23.71|23.71|0
1730197200000|2024-10-29 10:20:00|23.69|23.69|23.65|23.65|23.69|23.69|23.65|23.65|0
1730197500000|2024-10-29 10:25:00|23.67|23.67|23.69|23.69|23.69|23.69|23.64|23.64|0
1730197800000|2024-10-29 10:30:00|23.72|23.72|23.69|23.69|23.72|23.72|23.69|23.69|0
1730198100000|2024-10-29 10:35:00|23.72|23.72|23.67|23.67|23.72|23.72|23.67|23.67|0
1730198400000|2024-10-29 10:40:00|23.63|23.63|23.67|23.67|23.67|23.67|23.63|23.63|0
1730198700000|2024-10-29 10:45:00|23.72|23.72|23.67|23.67|23.72|23.72|23.67|23.67|0
1730199000000|2024-10-29 10:50:00|23.72|23.72|23.72|23.72|23.72|23.72|23.72|23.72|0
1730199300000|2024-10-29 10:55:00|23.73|23.73|23.73|23.73|23.73|23.73|23.69|23.69|0
1730199600000|2024-10-29 11:00:00|23.7|23.7|23.7|23.7|23.72|23.72|23.69|23.69|0
1730199900000|2024-10-29 11:05:00|23.69|23.69|23.7|23.7|23.72|23.72|23.68|23.68|0
1730200200000|2024-10-29 11:10:00|23.68|23.68|23.68|23.68|23.72|23.72|23.68|23.68|0
1730200500000|2024-10-29 11:15:00|23.7|23.7|23.72|23.72|23.72|23.72|23.67|23.67|0
1730200800000|2024-10-29 11:20:00|23.7|23.7|23.71|23.71|23.72|23.72|23.7|23.7|0
1730201100000|2024-10-29 11:25:00|23.69|23.69|23.72|23.72|23.72|23.72|23.69|23.69|0
1730201400000|2024-10-29 11:30:00|23.69|23.69|23.68|23.68|23.69|23.69|23.65|23.65|0
1730201700000|2024-10-29 11:35:00|23.67|23.67|23.69|23.69|23.69|23.69|23.67|23.67|0
1730202000000|2024-10-29 11:40:00|23.67|23.67|23.69|23.69|23.7|23.7|23.67|23.67|0
1730202300000|2024-10-29 11:45:00|23.7|23.7|23.7|23.7|23.71|23.71|23.7|23.7|0
1730202900000|2024-10-29 11:55:00|23.68|23.68|23.67|23.67|23.71|23.71|23.67|23.67|0
1730203200000|2024-10-29 12:00:00|23.65|23.65|23.73|23.73|23.93|23.93|23.62|23.62|0
1730203500000|2024-10-29 12:05:00|23.74|23.74|23.75|23.75|23.75|23.75|23.7|23.7|0
1730203800000|2024-10-29 12:10:00|23.73|23.73|23.72|23.72|23.77|23.77|23.72|23.72|0
1730204100000|2024-10-29 12:15:00|23.71|23.71|23.72|23.72|23.72|23.72|23.69|23.69|0
1730204400000|2024-10-29 12:20:00|23.69|23.69|23.62|23.62|23.72|23.72|23.62|23.62|0
1730204700000|2024-10-29 12:25:00|23.64|23.64|23.62|23.62|23.64|23.64|23.62|23.62|0
1730205000000|2024-10-29 12:30:00|23.61|23.61|23.64|23.64|23.64|23.64|23.61|23.61|0
1730205300000|2024-10-29 12:35:00|23.7|23.7|23.65|23.65|23.7|23.7|23.63|23.63|0
1730205600000|2024-10-29 12:40:00|23.67|23.67|23.69|23.69|23.69|23.69|23.62|23.62|0
1730205900000|2024-10-29 12:45:00|23.7|23.7|23.66|23.66|23.71|23.71|23.65|23.65|0
1730206200000|2024-10-29 12:50:00|23.67|23.67|23.64|23.64|23.69|23.69|23.63|23.63|0
1730206500000|2024-10-29 12:55:00|23.62|23.62|23.61|23.61|23.62|23.62|23.61|23.61|0
1730206800000|2024-10-29 13:00:00|23.62|23.62|23.56|23.56|23.62|23.62|23.56|23.56|0
1730207100000|2024-10-29 13:05:00|23.55|23.55|23.58|23.58|23.58|23.58|23.54|23.54|0
1730207400000|2024-10-29 13:10:00|23.59|23.59|23.57|23.57|23.59|23.59|23.52|23.52|0
1730207700000|2024-10-29 13:15:00|23.56|23.56|23.56|23.56|23.59|23.59|23.56|23.56|0
1730208000000|2024-10-29 13:20:00|23.57|23.57|23.56|23.56|23.57|23.57|23.54|23.54|0
1730208300000|2024-10-29 13:25:00|23.57|23.57|23.47|23.47|23.61|23.61|23.47|23.47|0
1730208600000|2024-10-29 13:30:00|23.48|23.48|23.14|23.14|23.48|23.48|23.12|23.12|0
1730208900000|2024-10-29 13:35:00|23.17|23.17|23.18|23.18|23.27|23.27|23.09|23.09|0
1730209200000|2024-10-29 13:40:00|23.2|23.2|23.23|23.23|23.29|23.29|23.18|23.18|0
1730209500000|2024-10-29 13:45:00|23.25|23.25|23.31|23.31|23.34|23.34|23.24|23.24|0
1730209800000|2024-10-29 13:50:00|23.32|23.32|23.48|23.48|23.5|23.5|23.32|23.32|0
1730210100000|2024-10-29 13:55:00|23.49|23.49|23.54|23.54|23.56|23.56|23.46|23.46|0
1730210400000|2024-10-29 14:00:00|23.58|23.58|23.63|23.63|23.69|23.69|23.57|23.57|0
1730210700000|2024-10-29 14:05:00|23.62|23.62|23.49|23.49|23.63|23.63|23.46|23.46|0
1730211000000|2024-10-29 14:10:00|23.48|23.48|23.51|23.51|23.62|23.62|23.43|23.43|0
1730211300000|2024-10-29 14:15:00|23.53|23.53|23.5|23.5|23.55|23.55|23.49|23.49|0
1730211600000|2024-10-29 14:20:00|23.49|23.49|23.42|23.42|23.49|23.49|23.36|23.36|0
1730211900000|2024-10-29 14:25:00|23.4|23.4|23.35|23.35|23.42|23.42|23.29|23.29|0
1730212200000|2024-10-29 14:30:00|23.37|23.37|23.47|23.47|23.47|23.47|23.34|23.34|0
1730212500000|2024-10-29 14:35:00|23.46|23.46|23.45|23.45|23.46|23.46|23.42|23.42|0
1730212800000|2024-10-29 14:40:00|23.43|23.43|23.37|23.37|23.44|23.44|23.37|23.37|0
1730213100000|2024-10-29 14:45:00|23.36|23.36|23.33|23.33|23.41|23.41|23.28|23.28|0
1730213400000|2024-10-29 14:50:00|23.32|23.32|23.3|23.3|23.32|23.32|23.26|23.26|0
1730213700000|2024-10-29 14:55:00|23.31|23.31|23.35|23.35|23.37|23.37|23.31|23.31|0
1730214000000|2024-10-29 15:00:00|23.36|23.36|23.3|23.3|23.36|23.36|23.29|23.29|0
1730214300000|2024-10-29 15:05:00|23.32|23.32|23.34|23.34|23.35|23.35|23.32|23.32|0
1730214600000|2024-10-29 15:10:00|23.33|23.33|23.36|23.36|23.37|23.37|23.3|23.3|0
1730214900000|2024-10-29 15:15:00|23.35|23.35|23.39|23.39|23.42|23.42|23.35|23.35|0
1730215200000|2024-10-29 15:20:00|23.38|23.38|23.47|23.47|23.47|23.47|23.36|23.36|0
1730215500000|2024-10-29 15:25:00|23.48|23.48|23.41|23.41|23.48|23.48|23.4|23.4|0
1730215800000|2024-10-29 15:30:00|23.4|23.4|23.38|23.38|23.43|23.43|23.37|23.37|0
1730216100000|2024-10-29 15:35:00|23.37|23.37|23.42|23.42|23.43|23.43|23.37|23.37|0
1730216400000|2024-10-29 15:40:00|23.44|23.44|23.55|23.55|23.56|23.56|23.44|23.44|0
1730216700000|2024-10-29 15:45:00|23.56|23.56|23.61|23.61|23.61|23.61|23.55|23.55|0
1730217000000|2024-10-29 15:50:00|23.6|23.6|23.57|23.57|23.6|23.6|23.54|23.54|0
1730217300000|2024-10-29 15:55:00|23.58|23.58|23.6|23.6|23.6|23.6|23.57|23.57|0
1730217600000|2024-10-29 16:00:00|23.59|23.59|23.6|23.6|23.61|23.61|23.58|23.58|0
1730217900000|2024-10-29 16:05:00|23.59|23.59|23.53|23.53|23.6|23.6|23.5|23.5|0
1730218200000|2024-10-29 16:10:00|23.54|23.54|23.54|23.54|23.57|23.57|23.53|23.53|0
1730218500000|2024-10-29 16:15:00|23.53|23.53|23.44|23.44|23.53|23.53|23.44|23.44|0
1730218800000|2024-10-29 16:20:00|23.45|23.45|23.49|23.49|23.5|23.5|23.44|23.44|0
1730219100000|2024-10-29 16:25:00|23.48|23.48|23.48|23.48|23.5|23.5|23.48|23.48|0
1730219400000|2024-10-29 16:30:00|23.47|23.47|23.46|23.46|23.47|23.47|23.46|23.46|0
1730219700000|2024-10-29 16:35:00|23.45|23.45|23.48|23.48|23.49|23.49|23.43|23.43|0
1730220000000|2024-10-29 16:40:00|23.47|23.47|23.52|23.52|23.52|23.52|23.47|23.47|0
1730220300000|2024-10-29 16:45:00|23.51|23.51|23.53|23.53|23.55|23.55|23.51|23.51|0
1730220600000|2024-10-29 16:50:00|23.52|23.52|23.51|23.51|23.54|23.54|23.51|23.51|0
1730220900000|2024-10-29 16:55:00|23.52|23.52|23.5|23.5|23.52|23.52|23.49|23.49|0
1730221200000|2024-10-29 17:00:00|23.51|23.51|23.54|23.54|23.58|23.58|23.51|23.51|0
1730221500000|2024-10-29 17:05:00|23.53|23.53|23.53|23.53|23.57|23.57|23.53|23.53|0
1730221800000|2024-10-29 17:10:00|23.52|23.52|23.51|23.51|23.53|23.53|23.5|23.5|0
1730222100000|2024-10-29 17:15:00|23.5|23.5|23.55|23.55|23.55|23.55|23.5|23.5|0
1730222400000|2024-10-29 17:20:00|23.54|23.54|23.52|23.52|23.55|23.55|23.51|23.51|0
1730222700000|2024-10-29 17:25:00|23.53|23.53|23.53|23.53|23.55|23.55|23.49|23.49|0
1730223000000|2024-10-29 17:30:00|23.52|23.52|23.57|23.57|23.57|23.57|23.52|23.52|0
1730223300000|2024-10-29 17:35:00|23.56|23.56|23.62|23.62|23.63|23.63|23.56|23.56|0
1730223600000|2024-10-29 17:40:00|23.63|23.63|23.55|23.55|23.63|23.63|23.54|23.54|0
1730223900000|2024-10-29 17:45:00|23.54|23.54|23.5|23.5|23.54|23.54|23.49|23.49|0
1730224200000|2024-10-29 17:50:00|23.49|23.49|23.51|23.51|23.53|23.53|23.48|23.48|0
1730224500000|2024-10-29 17:55:00|23.52|23.52|23.54|23.54|23.54|23.54|23.52|23.52|0
1730224800000|2024-10-29 18:00:00|23.53|23.53|23.52|23.52|23.53|23.53|23.52|23.52|0
1730225100000|2024-10-29 18:05:00|23.51|23.51|23.5|23.5|23.53|23.53|23.48|23.48|0
1730225400000|2024-10-29 18:10:00|23.51|23.51|23.46|23.46|23.51|23.51|23.46|23.46|0
1730225700000|2024-10-29 18:15:00|23.45|23.45|23.47|23.47|23.47|23.47|23.42|23.42|0
1730226000000|2024-10-29 18:20:00|23.48|23.48|23.5|23.5|23.5|23.5|23.48|23.48|0
1730226300000|2024-10-29 18:25:00|23.49|23.49|23.51|23.51|23.52|23.52|23.49|23.49|0
1730226600000|2024-10-29 18:30:00|23.52|23.52|23.45|23.45|23.52|23.52|23.45|23.45|0
1730226900000|2024-10-29 18:35:00|23.46|23.46|23.49|23.49|23.49|23.49|23.46|23.46|0
1730227200000|2024-10-29 18:40:00|23.48|23.48|23.5|23.5|23.53|23.53|23.47|23.47|0
1730227500000|2024-10-29 18:45:00|23.51|23.51|23.5|23.5|23.52|23.52|23.5|23.5|0
1730227800000|2024-10-29 18:50:00|23.51|23.51|23.51|23.51|23.52|23.52|23.5|23.5|0
1730228100000|2024-10-29 18:55:00|23.5|23.5|23.5|23.5|23.5|23.5|23.49|23.49|0
1730228400000|2024-10-29 19:00:00|23.51|23.51|23.5|23.5|23.52|23.52|23.5|23.5|0
1730228700000|2024-10-29 19:05:00|23.51|23.51|23.51|23.51|23.52|23.52|23.5|23.5|0
1730229000000|2024-10-29 19:10:00|23.5|23.5|23.5|23.5|23.52|23.52|23.49|23.49|0
1730229300000|2024-10-29 19:15:00|23.49|23.49|23.5|23.5|23.52|23.52|23.49|23.49|0
1730229600000|2024-10-29 19:20:00|23.49|23.49|23.49|23.49|23.5|23.5|23.45|23.45|0
1730229900000|2024-10-29 19:25:00|23.48|23.48|23.49|23.49|23.52|23.52|23.48|23.48|0
1730230200000|2024-10-29 19:30:00|23.48|23.48|23.49|23.49|23.5|23.5|23.47|23.47|0
1730230500000|2024-10-29 19:35:00|23.5|23.5|23.45|23.45|23.5|23.5|23.45|23.45|0
1730230800000|2024-10-29 19:40:00|23.46|23.46|23.45|23.45|23.46|23.46|23.42|23.42|0
1730231100000|2024-10-29 19:45:00|23.46|23.46|23.45|23.45|23.47|23.47|23.43|23.43|0
1730231400000|2024-10-29 19:50:00|23.44|23.44|23.39|23.39|23.45|23.45|23.39|23.39|0
1730231700000|2024-10-29 19:55:00|23.4|23.4|23.42|23.42|23.42|23.42|23.37|23.37|0
1730232000000|2024-10-29 20:00:00|23.44|23.44|23.44|23.44|23.45|23.45|23.42|23.42|0
1730232300000|2024-10-29 20:05:00|23.45|23.45|23.45|23.45|23.45|23.45|23.44|23.44|0
1730232600000|2024-10-29 20:10:00|23.44|23.44|23.45|23.45|23.45|23.45|23.44|23.44|0
1730232900000|2024-10-29 20:15:00|23.42|23.42|23.44|23.44|23.44|23.44|23.42|23.42|0
1730233200000|2024-10-29 20:20:00|23.45|23.45|23.44|23.44|23.45|23.45|23.44|23.44|0
1730233500000|2024-10-29 20:25:00|23.45|23.45|23.41|23.41|23.45|23.45|23.39|23.39|0
1730233800000|2024-10-29 20:30:00|23.42|23.42|23.44|23.44|23.44|23.44|23.42|23.42|0
1730234100000|2024-10-29 20:35:00|23.42|23.42|23.44|23.44|23.44|23.44|23.42|23.42|0
1730234400000|2024-10-29 20:40:00|23.43|23.43|23.43|23.43|23.45|23.45|23.43|23.43|0
1730234700000|2024-10-29 20:45:00|23.44|23.44|23.44|23.44|23.44|23.44|23.43|23.43|0
1730235000000|2024-10-29 20:50:00|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|0
1730235300000|2024-10-29 20:55:00|23.46|23.46|23.47|23.47|23.47|23.47|23.46|23.46|0
1730235600000|2024-10-29 21:00:00|23.48|23.48|23.47|23.47|23.48|23.48|23.47|23.47|0
1730235900000|2024-10-29 21:05:00|23.5|23.5|23.5|23.5|23.5|23.5|23.5|23.5|0
1730236200000|2024-10-29 21:10:00|23.47|23.47|23.48|23.48|23.51|23.51|23.47|23.47|0
1730236500000|2024-10-29 21:15:00|23.51|23.51|23.52|23.52|23.52|23.52|23.51|23.51|0
1730236800000|2024-10-29 21:20:00|23.54|23.54|23.54|23.54|23.54|23.54|23.54|23.54|0
1730237100000|2024-10-29 21:25:00|23.56|23.56|23.54|23.54|23.6|23.6|23.54|23.54|0
1730237400000|2024-10-29 21:30:00|23.59|23.59|23.57|23.57|23.59|23.59|23.57|23.57|0
1730237700000|2024-10-29 21:35:00|23.59|23.59|23.59|23.59|23.59|23.59|23.59|23.59|0
1730238000000|2024-10-29 21:40:00|23.58|23.58|23.58|23.58|23.58|23.58|23.58|23.58|0
1730238300000|2024-10-29 21:45:00|23.57|23.57|23.57|23.57|23.57|23.57|23.57|23.57|0
1730238900000|2024-10-29 21:55:00|23.59|23.59|23.52|23.52|23.59|23.59|23.52|23.52|0
1730239200000|2024-10-29 22:00:00|23.56|23.56|23.48|23.48|23.56|23.56|23.48|23.48|0
1730239500000|2024-10-29 22:05:00|23.47|23.47|23.54|23.54|23.54|23.54|23.47|23.47|0
1730239800000|2024-10-29 22:10:00|23.47|23.47|23.55|23.55|23.55|23.55|23.46|23.46|0
1730240100000|2024-10-29 22:15:00|23.52|23.52|23.53|23.53|23.53|23.53|23.52|23.52|0
1730240400000|2024-10-29 22:20:00|23.54|23.54|23.54|23.54|23.54|23.54|23.54|23.54|0
1730240700000|2024-10-29 22:25:00|23.52|23.52|23.54|23.54|23.54|23.54|23.49|23.49|0
1730241000000|2024-10-29 22:30:00|23.53|23.53|23.56|23.56|23.57|23.57|23.53|23.53|0
1730241300000|2024-10-29 22:35:00|23.57|23.57|23.57|23.57|23.58|23.58|23.56|23.56|0
1730241600000|2024-10-29 22:40:00|23.6|23.6|23.57|23.57|23.61|23.61|23.57|23.57|0
1730241900000|2024-10-29 22:45:00|23.58|23.58|23.61|23.61|23.61|23.61|23.58|23.58|0
1730242200000|2024-10-29 22:50:00|23.62|23.62|23.62|23.62|23.62|23.62|23.61|23.61|0
1730242500000|2024-10-29 22:55:00|23.61|23.61|23.61|23.61|23.62|23.62|23.61|23.61|0
1730242800000|2024-10-29 23:00:00|23.62|23.62|23.62|23.62|23.62|23.62|23.62|23.62|0
1730243100000|2024-10-29 23:05:00|23.63|23.63|23.62|23.62|23.63|23.63|23.62|23.62|0
1730243400000|2024-10-29 23:10:00|23.61|23.61|23.57|23.57|23.61|23.61|23.57|23.57|0
1730243700000|2024-10-29 23:15:00|23.59|23.59|23.6|23.6|23.6|23.6|23.59|23.59|0
1730244000000|2024-10-29 23:20:00|23.61|23.61|23.6|23.6|23.61|23.61|23.6|23.6|0
1730244300000|2024-10-29 23:25:00|23.61|23.61|23.61|23.61|23.62|23.62|23.61|23.61|0
1730244600000|2024-10-29 23:30:00|23.62|23.62|23.64|23.64|23.64|23.64|23.62|23.62|0
1730244900000|2024-10-29 23:35:00|23.65|23.65|23.66|23.66|23.69|23.69|23.65|23.65|0
1730245200000|2024-10-29 23:40:00|23.69|23.69|23.69|23.69|23.69|23.69|23.67|23.67|0
1730245500000|2024-10-29 23:45:00|23.67|23.67|23.69|23.69|23.69|23.69|23.67|23.67|0
1730245800000|2024-10-29 23:50:00|23.7|23.7|23.71|23.71|23.71|23.71|23.69|23.69|0
1730246100000|2024-10-29 23:55:00|23.69|23.69|23.65|23.65|23.69|23.69|23.63|23.63|0
1730275200000|2024-10-30 08:00:00|23.68|23.68|23.67|23.67|23.68|23.68|23.28|23.28|0
1730275500000|2024-10-30 08:05:00|23.64|23.64|23.61|23.61|23.67|23.67|23.61|23.61|0
1730275800000|2024-10-30 08:10:00|23.62|23.62|23.61|23.61|23.64|23.64|23.61|23.61|0
1730276100000|2024-10-30 08:15:00|23.64|23.64|23.61|23.61|23.64|23.64|23.61|23.61|0
1730276400000|2024-10-30 08:20:00|23.64|23.64|23.64|23.64|23.64|23.64|23.57|23.57|0
1730276700000|2024-10-30 08:25:00|23.67|23.67|23.71|23.71|23.71|23.71|23.63|23.63|0
1730277000000|2024-10-30 08:30:00|23.72|23.72|23.67|23.67|23.72|23.72|23.64|23.64|0
1730277300000|2024-10-30 08:35:00|23.64|23.64|23.69|23.69|23.69|23.69|23.62|23.62|0
1730277600000|2024-10-30 08:40:00|23.62|23.62|23.58|23.58|23.69|23.69|23.58|23.58|0
1730277900000|2024-10-30 08:45:00|23.57|23.57|23.61|23.61|23.61|23.61|23.57|23.57|0
1730278200000|2024-10-30 08:50:00|23.57|23.57|23.62|23.62|23.62|23.62|23.57|23.57|0
1730278500000|2024-10-30 08:55:00|23.61|23.61|23.55|23.55|23.61|23.61|23.55|23.55|0
1730278800000|2024-10-30 09:00:00|23.58|23.58|23.57|23.57|23.6|23.6|23.48|23.48|0
1730279100000|2024-10-30 09:05:00|23.59|23.59|23.56|23.56|23.59|23.59|23.56|23.56|0
1730279400000|2024-10-30 09:10:00|23.59|23.59|23.59|23.59|23.59|23.59|23.56|23.56|0
1730279700000|2024-10-30 09:15:00|23.61|23.61|23.59|23.59|23.61|23.61|23.59|23.59|0
1730280000000|2024-10-30 09:20:00|23.61|23.61|23.6|23.6|23.61|23.61|23.6|23.6|0
1730280300000|2024-10-30 09:25:00|23.61|23.61|23.6|23.6|23.61|23.61|23.6|23.6|0
1730280600000|2024-10-30 09:30:00|23.61|23.61|23.62|23.62|23.62|23.62|23.61|23.61|0
1730280900000|2024-10-30 09:35:00|23.6|23.6|23.61|23.61|23.61|23.61|23.6|23.6|0
1730281200000|2024-10-30 09:40:00|23.62|23.62|23.67|23.67|23.67|23.67|23.61|23.61|0
1730281500000|2024-10-30 09:45:00|23.65|23.65|23.67|23.67|23.67|23.67|23.65|23.65|0
1730282100000|2024-10-30 09:55:00|23.68|23.68|23.68|23.68|23.68|23.68|23.66|23.66|0
1730282400000|2024-10-30 10:00:00|23.66|23.66|23.68|23.68|23.68|23.68|23.66|23.66|0
1730282700000|2024-10-30 10:05:00|23.66|23.66|23.68|23.68|23.68|23.68|23.66|23.66|0
1730283000000|2024-10-30 10:10:00|23.66|23.66|23.68|23.68|23.68|23.68|23.66|23.66|0
1730283300000|2024-10-30 10:15:00|23.67|23.67|23.61|23.61|23.67|23.67|23.61|23.61|0
1730283600000|2024-10-30 10:20:00|23.62|23.62|23.62|23.62|23.62|23.62|23.62|23.62|0
1730283900000|2024-10-30 10:25:00|23.65|23.65|23.67|23.67|23.67|23.67|23.62|23.62|0
1730284200000|2024-10-30 10:30:00|23.68|23.68|23.65|23.65|23.68|23.68|23.65|23.65|0
1730284500000|2024-10-30 10:35:00|23.66|23.66|23.68|23.68|23.68|23.68|23.63|23.63|0
1730284800000|2024-10-30 10:40:00|23.62|23.62|23.68|23.68|23.68|23.68|23.62|23.62|0
1730285100000|2024-10-30 10:45:00|23.67|23.67|23.62|23.62|23.67|23.67|23.59|23.59|0
1730285400000|2024-10-30 10:50:00|23.6|23.6|23.56|23.56|23.62|23.62|23.54|23.54|0
1730285700000|2024-10-30 10:55:00|23.59|23.59|23.64|23.64|23.64|23.64|23.59|23.59|0
1730286000000|2024-10-30 11:00:00|23.63|23.63|23.6|23.6|23.64|23.64|23.6|23.6|0
1730286300000|2024-10-30 11:05:00|23.58|23.58|23.6|23.6|23.6|23.6|23.57|23.57|0
1730286900000|2024-10-30 11:15:00|23.57|23.57|23.48|23.48|23.57|23.57|23.47|23.47|0
1730287200000|2024-10-30 11:20:00|23.47|23.47|23.5|23.5|23.5|23.5|23.47|23.47|0
1730287500000|2024-10-30 11:25:00|23.48|23.48|23.4|23.4|23.5|23.5|23.4|23.4|0
1730287800000|2024-10-30 11:30:00|23.37|23.37|23.48|23.48|23.48|23.48|23.37|23.37|0
1730288100000|2024-10-30 11:35:00|23.5|23.5|23.5|23.5|23.5|23.5|23.44|23.44|0
1730288400000|2024-10-30 11:40:00|23.44|23.44|23.48|23.48|23.48|23.48|23.44|23.44|0
1730288700000|2024-10-30 11:45:00|23.41|23.41|23.48|23.48|23.48|23.48|23.41|23.41|0
1730289000000|2024-10-30 11:50:00|23.47|23.47|23.38|23.38|23.47|23.47|23.37|23.37|0
1730289300000|2024-10-30 11:55:00|23.37|23.37|23.38|23.38|23.39|23.39|23.37|23.37|0
1730289600000|2024-10-30 12:00:00|23.4|23.4|23.4|23.4|23.76|23.76|23.37|23.37|0
1730289900000|2024-10-30 12:05:00|23.39|23.39|23.37|23.37|23.39|23.39|23.36|23.36|0
1730290200000|2024-10-30 12:10:00|23.36|23.36|23.37|23.37|23.38|23.38|23.36|23.36|0
1730290500000|2024-10-30 12:15:00|23.39|23.39|23.39|23.39|23.39|23.39|23.39|23.39|0
1730290800000|2024-10-30 12:20:00|23.38|23.38|23.37|23.37|23.38|23.38|23.37|23.37|0
1730291100000|2024-10-30 12:25:00|23.39|23.39|23.4|23.4|23.4|23.4|23.39|23.39|0
1730291400000|2024-10-30 12:30:00|23.37|23.37|23.3|23.3|23.37|23.37|23.23|23.23|0
1730291700000|2024-10-30 12:35:00|23.32|23.32|23.33|23.33|23.38|23.38|23.3|23.3|0
1730292000000|2024-10-30 12:40:00|23.34|23.34|23.36|23.36|23.36|23.36|23.34|23.34|0
1730292300000|2024-10-30 12:45:00|23.34|23.34|23.35|23.35|23.36|23.36|23.32|23.32|0
1730292600000|2024-10-30 12:50:00|23.36|23.36|23.34|23.34|23.38|23.38|23.32|23.32|0
1730292900000|2024-10-30 12:55:00|23.32|23.32|23.37|23.37|23.37|23.37|23.32|23.32|0
1730293200000|2024-10-30 13:00:00|23.36|23.36|23.35|23.35|23.37|23.37|23.35|23.35|0
1730293500000|2024-10-30 13:05:00|23.36|23.36|23.36|23.36|23.36|23.36|23.33|23.33|0
1730293800000|2024-10-30 13:10:00|23.37|23.37|23.37|23.37|23.38|23.38|23.33|23.33|0
1730294100000|2024-10-30 13:15:00|23.36|23.36|23.39|23.39|23.39|23.39|23.36|23.36|0
1730294400000|2024-10-30 13:20:00|23.37|23.37|23.34|23.34|23.39|23.39|23.29|23.29|0
1730294700000|2024-10-30 13:25:00|23.32|23.32|23.33|23.33|23.36|23.36|23.31|23.31|0
1730295000000|2024-10-30 13:30:00|23.34|23.34|23.26|23.26|23.46|23.46|23.21|23.21|0
1730295300000|2024-10-30 13:35:00|23.23|23.23|23.34|23.34|23.37|23.37|23.22|23.22|0
1730295600000|2024-10-30 13:40:00|23.32|23.32|23.09|23.09|23.34|23.34|23.04|23.04|0
1730295900000|2024-10-30 13:45:00|23.06|23.06|23.35|23.35|23.35|23.35|23.06|23.06|0
1730296200000|2024-10-30 13:50:00|23.36|23.36|23.63|23.63|23.63|23.63|23.36|23.36|0
1730296500000|2024-10-30 13:55:00|23.65|23.65|23.6|23.6|23.68|23.68|23.57|23.57|0
1730296800000|2024-10-30 14:00:00|23.61|23.61|23.71|23.71|23.71|23.71|23.61|23.61|0
1730297100000|2024-10-30 14:05:00|23.72|23.72|23.84|23.84|23.87|23.87|23.7|23.7|0
1730297400000|2024-10-30 14:10:00|23.82|23.82|23.68|23.68|23.82|23.82|23.67|23.67|0
1730297700000|2024-10-30 14:15:00|23.7|23.7|23.65|23.65|23.72|23.72|23.62|23.62|0
1730298000000|2024-10-30 14:20:00|23.67|23.67|23.71|23.71|23.74|23.74|23.65|23.65|0
1730298300000|2024-10-30 14:25:00|23.69|23.69|23.71|23.71|23.76|23.76|23.69|23.69|0
1730298600000|2024-10-30 14:30:00|23.72|23.72|23.75|23.75|23.75|23.75|23.7|23.7|0
1730298900000|2024-10-30 14:35:00|23.76|23.76|23.71|23.71|23.76|23.76|23.68|23.68|0
1730299200000|2024-10-30 14:40:00|23.72|23.72|23.73|23.73|23.75|23.75|23.67|23.67|0
1730299500000|2024-10-30 14:45:00|23.72|23.72|23.72|23.72|23.74|23.74|23.7|23.7|0
1730299800000|2024-10-30 14:50:00|23.71|23.71|23.56|23.56|23.71|23.71|23.56|23.56|0
1730300100000|2024-10-30 14:55:00|23.57|23.57|23.65|23.65|23.66|23.66|23.57|23.57|0
1730300400000|2024-10-30 15:00:00|23.64|23.64|23.62|23.62|23.64|23.64|23.59|23.59|0
1730300700000|2024-10-30 15:05:00|23.61|23.61|23.61|23.61|23.64|23.64|23.6|23.6|0
1730301000000|2024-10-30 15:10:00|23.6|23.6|23.43|23.43|23.6|23.6|23.43|23.43|0
1730301300000|2024-10-30 15:15:00|23.44|23.44|23.56|23.56|23.57|23.57|23.44|23.44|0
1730301600000|2024-10-30 15:20:00|23.53|23.53|23.5|23.5|23.53|23.53|23.5|23.5|0
1730301900000|2024-10-30 15:25:00|23.51|23.51|23.57|23.57|23.57|23.57|23.5|23.5|0
1730302200000|2024-10-30 15:30:00|23.58|23.58|23.55|23.55|23.58|23.58|23.54|23.54|0
1730302500000|2024-10-30 15:35:00|23.57|23.57|23.51|23.51|23.57|23.57|23.49|23.49|0
1730302800000|2024-10-30 15:40:00|23.52|23.52|23.51|23.51|23.52|23.52|23.46|23.46|0
1730303100000|2024-10-30 15:45:00|23.52|23.52|23.55|23.55|23.57|23.57|23.51|23.51|0
1730303400000|2024-10-30 15:50:00|23.54|23.54|23.67|23.67|23.67|23.67|23.54|23.54|0
1730303700000|2024-10-30 15:55:00|23.66|23.66|23.65|23.65|23.67|23.67|23.64|23.64|0
1730304000000|2024-10-30 16:00:00|23.64|23.64|23.68|23.68|23.68|23.68|23.62|23.62|0
1730304300000|2024-10-30 16:05:00|23.69|23.69|23.66|23.66|23.7|23.7|23.66|23.66|0
1730304600000|2024-10-30 16:10:00|23.67|23.67|23.62|23.62|23.68|23.68|23.6|23.6|0
1730304900000|2024-10-30 16:15:00|23.63|23.63|23.68|23.68|23.71|23.71|23.63|23.63|0
1730305200000|2024-10-30 16:20:00|23.66|23.66|23.67|23.67|23.67|23.67|23.64|23.64|0
1730305500000|2024-10-30 16:25:00|23.7|23.7|23.71|23.71|23.73|23.73|23.7|23.7|0
1730305800000|2024-10-30 16:30:00|23.7|23.7|23.64|23.64|23.71|23.71|23.62|23.62|0
1730306100000|2024-10-30 16:35:00|23.65|23.65|23.67|23.67|23.68|23.68|23.62|23.62|0
1730306400000|2024-10-30 16:40:00|23.68|23.68|23.66|23.66|23.69|23.69|23.64|23.64|0
1730306700000|2024-10-30 16:45:00|23.65|23.65|23.69|23.69|23.7|23.7|23.64|23.64|0
1730307000000|2024-10-30 16:50:00|23.68|23.68|23.71|23.71|23.72|23.72|23.68|23.68|0
1730307300000|2024-10-30 16:55:00|23.72|23.72|23.65|23.65|23.72|23.72|23.65|23.65|0
1730307600000|2024-10-30 17:00:00|23.66|23.66|23.65|23.65|23.67|23.67|23.64|23.64|0
1730307900000|2024-10-30 17:05:00|23.66|23.66|23.63|23.63|23.66|23.66|23.63|23.63|0
1730308200000|2024-10-30 17:10:00|23.64|23.64|23.69|23.69|23.69|23.69|23.63|23.63|0
1730308500000|2024-10-30 17:15:00|23.7|23.7|23.7|23.7|23.72|23.72|23.67|23.67|0
1730308800000|2024-10-30 17:20:00|23.71|23.71|23.74|23.74|23.76|23.76|23.7|23.7|0
1730309100000|2024-10-30 17:25:00|23.75|23.75|23.72|23.72|23.75|23.75|23.7|23.7|0
1730309400000|2024-10-30 17:30:00|23.71|23.71|23.65|23.65|23.73|23.73|23.64|23.64|0
1730309700000|2024-10-30 17:35:00|23.64|23.64|23.54|23.54|23.65|23.65|23.54|23.54|0
1730310000000|2024-10-30 17:40:00|23.53|23.53|23.56|23.56|23.57|23.57|23.52|23.52|0
1730310300000|2024-10-30 17:45:00|23.55|23.55|23.59|23.59|23.6|23.6|23.52|23.52|0
1730310600000|2024-10-30 17:50:00|23.6|23.6|23.6|23.6|23.61|23.61|23.55|23.55|0
1730310900000|2024-10-30 17:55:00|23.59|23.59|23.57|23.57|23.6|23.6|23.56|23.56|0
1730311200000|2024-10-30 18:00:00|23.58|23.58|23.65|23.65|23.67|23.67|23.58|23.58|0
1730311500000|2024-10-30 18:05:00|23.66|23.66|23.67|23.67|23.67|23.67|23.63|23.63|0
1730311800000|2024-10-30 18:10:00|23.68|23.68|23.69|23.69|23.7|23.7|23.68|23.68|0
1730312100000|2024-10-30 18:15:00|23.68|23.68|23.68|23.68|23.68|23.68|23.66|23.66|0
1730312400000|2024-10-30 18:20:00|23.69|23.69|23.72|23.72|23.72|23.72|23.68|23.68|0
1730312700000|2024-10-30 18:25:00|23.71|23.71|23.71|23.71|23.73|23.73|23.71|23.71|0
1730313000000|2024-10-30 18:30:00|23.7|23.7|23.68|23.68|23.72|23.72|23.68|23.68|0
1730313300000|2024-10-30 18:35:00|23.69|23.69|23.8|23.8|23.81|23.81|23.69|23.69|0
1730313600000|2024-10-30 18:40:00|23.79|23.79|23.76|23.76|23.8|23.8|23.76|23.76|0
1730313900000|2024-10-30 18:45:00|23.77|23.77|23.78|23.78|23.8|23.8|23.76|23.76|0
1730314200000|2024-10-30 18:50:00|23.79|23.79|23.74|23.74|23.81|23.81|23.74|23.74|0
1730314500000|2024-10-30 18:55:00|23.75|23.75|23.75|23.75|23.78|23.78|23.73|23.73|0
1730314800000|2024-10-30 19:00:00|23.74|23.74|23.71|23.71|23.74|23.74|23.67|23.67|0
1730315100000|2024-10-30 19:05:00|23.72|23.72|23.77|23.77|23.77|23.77|23.69|23.69|0
1730315400000|2024-10-30 19:10:00|23.76|23.76|23.79|23.79|23.79|23.79|23.74|23.74|0
1730315700000|2024-10-30 19:15:00|23.78|23.78|23.75|23.75|23.78|23.78|23.74|23.74|0
1730316000000|2024-10-30 19:20:00|23.76|23.76|23.75|23.75|23.77|23.77|23.73|23.73|0
1730316300000|2024-10-30 19:25:00|23.76|23.76|23.72|23.72|23.76|23.76|23.72|23.72|0
1730316600000|2024-10-30 19:30:00|23.73|23.73|23.63|23.63|23.73|23.73|23.63|23.63|0
1730316900000|2024-10-30 19:35:00|23.64|23.64|23.58|23.58|23.64|23.64|23.58|23.58|0
1730317200000|2024-10-30 19:40:00|23.57|23.57|23.6|23.6|23.63|23.63|23.57|23.57|0
1730317500000|2024-10-30 19:45:00|23.61|23.61|23.61|23.61|23.65|23.65|23.59|23.59|0
1730317800000|2024-10-30 19:50:00|23.57|23.57|23.66|23.66|23.71|23.71|23.56|23.56|0
1730318100000|2024-10-30 19:55:00|23.58|23.58|23.58|23.58|23.62|23.62|23.55|23.55|0
1730318400000|2024-10-30 20:00:00|23.6|23.6|24.21|24.21|24.21|24.21|23.6|23.6|0
1730318700000|2024-10-30 20:05:00|22.73|22.73|20.2|20.2|22.73|22.73|19.3|19.3|0
1730319000000|2024-10-30 20:10:00|20.26|20.26|20.97|20.97|21.13|21.13|19.66|19.66|0
1730319300000|2024-10-30 20:15:00|20.89|20.89|20.46|20.46|21.19|21.19|20.32|20.32|0
1730319600000|2024-10-30 20:20:00|20.6|20.6|20.89|20.89|21.09|21.09|20.55|20.55|0
1730319900000|2024-10-30 20:25:00|20.93|20.93|21.39|21.39|21.72|21.72|20.93|20.93|0
1730320200000|2024-10-30 20:30:00|21.44|21.44|21.3|21.3|21.54|21.54|21.05|21.05|0
1730320500000|2024-10-30 20:35:00|21.21|21.21|21.14|21.14|21.25|21.25|20.94|20.94|0
1730320800000|2024-10-30 20:40:00|21.16|21.16|21.46|21.46|21.56|21.56|21.15|21.15|0
1730321100000|2024-10-30 20:45:00|21.47|21.47|21.59|21.59|21.59|21.59|21.39|21.39|0
1730321400000|2024-10-30 20:50:00|21.66|21.66|21.71|21.71|21.72|21.72|21.58|21.58|0
1730321700000|2024-10-30 20:55:00|21.69|21.69|22.02|22.02|22.05|22.05|21.69|21.69|0
1730322000000|2024-10-30 21:00:00|22.04|22.04|21.78|21.78|22.05|22.05|21.52|21.52|0
1730322300000|2024-10-30 21:05:00|21.8|21.8|21.36|21.36|21.81|21.81|21.36|21.36|0
1730322600000|2024-10-30 21:10:00|21.39|21.39|21.27|21.27|21.39|21.39|21.03|21.03|0
1730322900000|2024-10-30 21:15:00|21.26|21.26|21.07|21.07|21.26|21.26|21.03|21.03|0
1730323200000|2024-10-30 21:20:00|21.08|21.08|21.12|21.12|21.14|21.14|21.02|21.02|0
1730323500000|2024-10-30 21:25:00|21.13|21.13|21.1|21.1|21.13|21.13|21.02|21.02|0
1730323800000|2024-10-30 21:30:00|21.04|21.04|21.06|21.06|21.1|21.1|21.02|21.02|0
1730324100000|2024-10-30 21:35:00|21.07|21.07|20.93|20.93|21.08|21.08|20.9|20.9|0
1730324400000|2024-10-30 21:40:00|21|21|21.21|21.21|21.21|21.21|20.83|20.83|0
1730324700000|2024-10-30 21:45:00|21.23|21.23|21.35|21.35|21.51|21.51|21.19|21.19|0
1730325000000|2024-10-30 21:50:00|21.34|21.34|21.05|21.05|21.35|21.35|21.02|21.02|0
1730325300000|2024-10-30 21:55:00|21.03|21.03|21.23|21.23|21.27|21.27|21.02|21.02|0
1730325600000|2024-10-30 22:00:00|21.21|21.21|21.08|21.08|21.23|21.23|21.06|21.06|0
1730325900000|2024-10-30 22:05:00|21.1|21.1|21.14|21.14|21.14|21.14|21.06|21.06|0
1730326200000|2024-10-30 22:10:00|21.11|21.11|21.18|21.18|21.2|21.2|21.11|21.11|0
1730326500000|2024-10-30 22:15:00|21.19|21.19|21.1|21.1|21.32|21.32|21.1|21.1|0
1730326800000|2024-10-30 22:20:00|21.12|21.12|21.04|21.04|21.18|21.18|21.03|21.03|0
1730327100000|2024-10-30 22:25:00|21.07|21.07|21.03|21.03|21.07|21.07|21.02|21.02|0
1730327400000|2024-10-30 22:30:00|21.04|21.04|21.02|21.02|21.04|21.04|21.02|21.02|0
1730327700000|2024-10-30 22:35:00|20.98|20.98|21.01|21.01|21.04|21.04|20.97|20.97|0
1730328000000|2024-10-30 22:40:00|21.02|21.02|20.88|20.88|21.06|21.06|20.8|20.8|0
1730328300000|2024-10-30 22:45:00|20.83|20.83|21.02|21.02|21.05|21.05|20.79|20.79|0
1730328600000|2024-10-30 22:50:00|21.01|21.01|21.02|21.02|21.05|21.05|20.96|20.96|0
1730328900000|2024-10-30 22:55:00|21.05|21.05|21.06|21.06|21.06|21.06|21.02|21.02|0
1730329200000|2024-10-30 23:00:00|21.05|21.05|21.05|21.05|21.06|21.06|21.02|21.02|0
1730329500000|2024-10-30 23:05:00|21.02|21.02|21|21|21.05|21.05|21|21|0
1730329800000|2024-10-30 23:10:00|21.01|21.01|20.96|20.96|21.01|21.01|20.96|20.96|0
1730330100000|2024-10-30 23:15:00|20.92|20.92|20.94|20.94|20.97|20.97|20.9|20.9|0
1730330400000|2024-10-30 23:20:00|20.93|20.93|20.72|20.72|20.93|20.93|20.69|20.69|0
1730330700000|2024-10-30 23:25:00|20.7|20.7|20.7|20.7|20.72|20.72|20.7|20.7|0
1730331000000|2024-10-30 23:30:00|20.72|20.72|20.72|20.72|20.72|20.72|20.7|20.7|0
1730331300000|2024-10-30 23:35:00|20.69|20.69|20.7|20.7|20.72|20.72|20.68|20.68|0
1730331600000|2024-10-30 23:40:00|20.71|20.71|20.68|20.68|20.71|20.71|20.67|20.67|0
1730331900000|2024-10-30 23:45:00|20.69|20.69|20.68|20.68|20.71|20.71|20.68|20.68|0
1730332200000|2024-10-30 23:50:00|20.65|20.65|20.65|20.65|20.7|20.7|20.65|20.65|0
1730332500000|2024-10-30 23:55:00|20.67|20.67|20.64|20.64|20.68|20.68|20.62|20.62|0
1730361600000|2024-10-31 08:00:00|21.14|21.14|20.79|20.79|21.14|21.14|20.73|20.73|0
1730361900000|2024-10-31 08:05:00|20.84|20.84|20.81|20.81|20.84|20.84|20.73|20.73|0
1730362200000|2024-10-31 08:10:00|20.85|20.85|20.81|20.81|20.85|20.85|20.73|20.73|0
1730362500000|2024-10-31 08:15:00|20.85|20.85|20.85|20.85|20.93|20.93|20.81|20.81|0
1730362800000|2024-10-31 08:20:00|20.89|20.89|21.03|21.03|21.03|21.03|20.89|20.89|0
1730363100000|2024-10-31 08:25:00|21.01|21.01|21.02|21.02|21.04|21.04|21|21|0
1730363400000|2024-10-31 08:30:00|21.03|21.03|21.02|21.02|21.03|21.03|20.98|20.98|0
1730363700000|2024-10-31 08:35:00|20.98|20.98|21.02|21.02|21.03|21.03|20.98|20.98|0
1730364000000|2024-10-31 08:40:00|21.03|21.03|21.02|21.02|21.04|21.04|21.01|21.01|0
1730364300000|2024-10-31 08:45:00|21.03|21.03|21.03|21.03|21.04|21.04|21.02|21.02|0
1730364600000|2024-10-31 08:50:00|21.02|21.02|21.05|21.05|21.05|21.05|21.02|21.02|0
1730364900000|2024-10-31 08:55:00|21.03|21.03|21.07|21.07|21.1|21.1|21.03|21.03|0
1730365200000|2024-10-31 09:00:00|21.06|21.06|21.11|21.11|21.13|21.13|21.03|21.03|0
1730365500000|2024-10-31 09:05:00|21.12|21.12|21.12|21.12|21.13|21.13|21.07|21.07|0
1730365800000|2024-10-31 09:10:00|21.13|21.13|21.1|21.1|21.13|21.13|21.06|21.06|0
1730366100000|2024-10-31 09:15:00|21.08|21.08|21.09|21.09|21.1|21.1|21.07|21.07|0
1730366400000|2024-10-31 09:20:00|21.06|21.06|21.1|21.1|21.1|21.1|21.06|21.06|0
1730366700000|2024-10-31 09:25:00|21.13|21.13|21.1|21.1|21.13|21.13|21.1|21.1|0
1730367000000|2024-10-31 09:30:00|21.13|21.13|21.1|21.1|21.13|21.13|21.09|21.09|0
1730367300000|2024-10-31 09:35:00|21.08|21.08|21.09|21.09|21.1|21.1|21.04|21.04|0
1730367600000|2024-10-31 09:40:00|21.1|21.1|21.08|21.08|21.1|21.1|21.08|21.08|0
1730367900000|2024-10-31 09:45:00|21.1|21.1|21.04|21.04|21.11|21.11|21.04|21.04|0
1730368200000|2024-10-31 09:50:00|21.06|21.06|21.09|21.09|21.1|21.1|21.06|21.06|0
1730368500000|2024-10-31 09:55:00|21.1|21.1|20.98|20.98|21.1|21.1|20.93|20.93|0
1730368800000|2024-10-31 10:00:00|20.96|20.96|20.93|20.93|20.96|20.96|20.9|20.9|0
1730369100000|2024-10-31 10:05:00|20.91|20.91|20.83|20.83|20.93|20.93|20.83|20.83|0
1730369400000|2024-10-31 10:10:00|20.85|20.85|20.83|20.83|20.91|20.91|20.83|20.83|0
1730369700000|2024-10-31 10:15:00|20.85|20.85|20.88|20.88|20.88|20.88|20.83|20.83|0
1730370000000|2024-10-31 10:20:00|20.87|20.87|20.93|20.93|20.96|20.96|20.87|20.87|0
1730370300000|2024-10-31 10:25:00|20.94|20.94|20.93|20.93|20.94|20.94|20.93|20.93|0
1730370600000|2024-10-31 10:30:00|20.95|20.95|20.94|20.94|20.95|20.95|20.91|20.91|0
1730370900000|2024-10-31 10:35:00|20.93|20.93|20.91|20.91|20.93|20.93|20.9|20.9|0
1730371200000|2024-10-31 10:40:00|20.93|20.93|20.96|20.96|20.96|20.96|20.9|20.9|0
1730371500000|2024-10-31 10:45:00|20.99|20.99|21.05|21.05|21.07|21.07|20.99|20.99|0
1730371800000|2024-10-31 10:50:00|21.03|21.03|21.23|21.23|21.28|21.28|21.03|21.03|0
1730372100000|2024-10-31 10:55:00|21.28|21.28|21.26|21.26|21.28|21.28|21.23|21.23|0
1730372400000|2024-10-31 11:00:00|21.25|21.25|21.23|21.23|21.27|21.27|21.18|21.18|0
1730372700000|2024-10-31 11:05:00|21.21|21.21|21.1|21.1|21.21|21.21|21.09|21.09|0
1730373000000|2024-10-31 11:10:00|21.09|21.09|21.02|21.02|21.1|21.1|21.02|21.02|0
1730373300000|2024-10-31 11:15:00|21.04|21.04|21.06|21.06|21.07|21.07|21.02|21.02|0
1730373600000|2024-10-31 11:20:00|21.05|21.05|21.09|21.09|21.1|21.1|21.01|21.01|0
1730373900000|2024-10-31 11:25:00|21.06|21.06|21.06|21.06|21.1|21.1|21.06|21.06|0
1730374200000|2024-10-31 11:30:00|21.07|21.07|20.99|20.99|21.08|21.08|20.99|20.99|0
1730374500000|2024-10-31 11:35:00|21.01|21.01|21|21|21.01|21.01|20.99|20.99|0
1730374800000|2024-10-31 11:40:00|20.98|20.98|20.98|20.98|20.99|20.99|20.96|20.96|0
1730375100000|2024-10-31 11:45:00|20.97|20.97|20.98|20.98|21.01|21.01|20.96|20.96|0
1730375400000|2024-10-31 11:50:00|20.97|20.97|20.93|20.93|20.97|20.97|20.9|20.9|0
1730375700000|2024-10-31 11:55:00|20.94|20.94|20.98|20.98|20.99|20.99|20.94|20.94|0
1730376000000|2024-10-31 12:00:00|20.95|20.95|20.91|20.91|21.19|21.19|20.83|20.83|0
1730376300000|2024-10-31 12:05:00|20.93|20.93|20.98|20.98|21.05|21.05|20.92|20.92|0
1730376600000|2024-10-31 12:10:00|21.01|21.01|20.99|20.99|21.01|21.01|20.98|20.98|0
1730376900000|2024-10-31 12:15:00|21|21|21|21|21.03|21.03|20.98|20.98|0
1730377200000|2024-10-31 12:20:00|21.02|21.02|21.03|21.03|21.04|21.04|21|21|0
1730377500000|2024-10-31 12:25:00|21.04|21.04|21.26|21.26|21.26|21.26|21.03|21.03|0
1730377800000|2024-10-31 12:30:00|21.27|21.27|21.58|21.58|21.58|21.58|21.26|21.26|0
1730378100000|2024-10-31 12:35:00|21.63|21.63|21.59|21.59|21.64|21.64|21.38|21.38|0
1730378400000|2024-10-31 12:40:00|21.54|21.54|21.48|21.48|21.54|21.54|21.44|21.44|0
1730378700000|2024-10-31 12:45:00|21.49|21.49|21.36|21.36|21.51|21.51|21.36|21.36|0
1730379000000|2024-10-31 12:50:00|21.41|21.41|21.42|21.42|21.44|21.44|21.36|21.36|0
1730379300000|2024-10-31 12:55:00|21.39|21.39|21.39|21.39|21.39|21.39|21.31|21.31|0
1730379600000|2024-10-31 13:00:00|21.36|21.36|21.33|21.33|21.39|21.39|21.32|21.32|0
1730379900000|2024-10-31 13:05:00|21.32|21.32|21.39|21.39|21.47|21.47|21.32|21.32|0
1730380200000|2024-10-31 13:10:00|21.37|21.37|21.42|21.42|21.42|21.42|21.31|21.31|0
1730380500000|2024-10-31 13:15:00|21.39|21.39|21.56|21.56|21.63|21.63|21.39|21.39|0
1730380800000|2024-10-31 13:20:00|21.54|21.54|21.87|21.87|21.89|21.89|21.5|21.5|0
1730381100000|2024-10-31 13:25:00|21.82|21.82|21.74|21.74|21.89|21.89|21.52|21.52|0
1730381400000|2024-10-31 13:30:00|21.47|21.47|20.98|20.98|22.06|22.06|20.98|20.98|0
1730381700000|2024-10-31 13:35:00|21.08|21.08|20.94|20.94|21.08|21.08|20.75|20.75|0
1730382000000|2024-10-31 13:40:00|20.93|20.93|20.7|20.7|21.16|21.16|20.7|20.7|0
1730382300000|2024-10-31 13:45:00|20.72|20.72|20.23|20.23|20.72|20.72|20.2|20.2|0
1730382600000|2024-10-31 13:50:00|20.24|20.24|20.32|20.32|20.46|20.46|20.21|20.21|0
1730382900000|2024-10-31 13:55:00|20.31|20.31|20.8|20.8|20.8|20.8|20.31|20.31|0
1730383200000|2024-10-31 14:00:00|20.81|20.81|20.6|20.6|20.88|20.88|20.58|20.58|0
1730383500000|2024-10-31 14:05:00|20.62|20.62|20.48|20.48|20.62|20.62|20.48|20.48|0
1730383800000|2024-10-31 14:10:00|20.49|20.49|20.29|20.29|20.5|20.5|20.24|20.24|0
1730384100000|2024-10-31 14:15:00|20.33|20.33|20.39|20.39|20.41|20.41|20.29|20.29|0
1730384400000|2024-10-31 14:20:00|20.37|20.37|20.27|20.27|20.43|20.43|20.27|20.27|0
1730384700000|2024-10-31 14:25:00|20.28|20.28|20.05|20.05|20.28|20.28|20|20|0
1730385000000|2024-10-31 14:30:00|20.04|20.04|20.06|20.06|20.13|20.13|20|20|0
1730385300000|2024-10-31 14:35:00|20.09|20.09|20.07|20.07|20.16|20.16|20.06|20.06|0
1730385600000|2024-10-31 14:40:00|20.06|20.06|20.07|20.07|20.14|20.14|19.99|19.99|0
1730385900000|2024-10-31 14:45:00|20.08|20.08|19.89|19.89|20.08|20.08|19.89|19.89|0
1730386200000|2024-10-31 14:50:00|19.9|19.9|19.61|19.61|19.9|19.9|19.61|19.61|0
1730386500000|2024-10-31 14:55:00|19.62|19.62|19.81|19.81|19.81|19.81|19.6|19.6|0
1730386800000|2024-10-31 15:00:00|19.79|19.79|19.77|19.77|19.89|19.89|19.69|19.69|0
1730387100000|2024-10-31 15:05:00|19.78|19.78|19.78|19.78|19.86|19.86|19.78|19.78|0
1730387400000|2024-10-31 15:10:00|19.79|19.79|19.75|19.75|19.8|19.8|19.71|19.71|0
1730387700000|2024-10-31 15:15:00|19.76|19.76|19.82|19.82|19.86|19.86|19.7|19.7|0
1730388000000|2024-10-31 15:20:00|19.81|19.81|19.78|19.78|19.85|19.85|19.76|19.76|0
1730388300000|2024-10-31 15:25:00|19.79|19.79|19.86|19.86|19.88|19.88|19.74|19.74|0
1730388600000|2024-10-31 15:30:00|19.87|19.87|19.91|19.91|19.91|19.91|19.76|19.76|0
1730388900000|2024-10-31 15:35:00|19.9|19.9|19.68|19.68|19.93|19.93|19.68|19.68|0
1730389200000|2024-10-31 15:40:00|19.67|19.67|19.73|19.73|19.75|19.75|19.67|19.67|0
1730389500000|2024-10-31 15:45:00|19.74|19.74|19.55|19.55|19.74|19.74|19.55|19.55|0
1730389800000|2024-10-31 15:50:00|19.56|19.56|19.57|19.57|19.59|19.59|19.52|19.52|0
1730390100000|2024-10-31 15:55:00|19.56|19.56|19.73|19.73|19.73|19.73|19.56|19.56|0
1730390400000|2024-10-31 16:00:00|19.72|19.72|19.77|19.77|19.78|19.78|19.65|19.65|0
1730390700000|2024-10-31 16:05:00|19.76|19.76|19.8|19.8|19.86|19.86|19.75|19.75|0
1730391000000|2024-10-31 16:10:00|19.81|19.81|19.87|19.87|19.92|19.92|19.76|19.76|0
1730391300000|2024-10-31 16:15:00|19.88|19.88|20.06|20.06|20.06|20.06|19.88|19.88|0
1730391600000|2024-10-31 16:20:00|20.07|20.07|20.08|20.08|20.12|20.12|20.02|20.02|0
1730391900000|2024-10-31 16:25:00|20.07|20.07|20.13|20.13|20.17|20.17|20.04|20.04|0
1730392200000|2024-10-31 16:30:00|20.14|20.14|20.27|20.27|20.29|20.29|20.11|20.11|0
1730392500000|2024-10-31 16:35:00|20.22|20.22|20.15|20.15|20.22|20.22|20.11|20.11|0
1730392800000|2024-10-31 16:40:00|20.11|20.11|19.96|19.96|20.11|20.11|19.96|19.96|0
1730393100000|2024-10-31 16:45:00|19.99|19.99|19.85|19.85|19.99|19.99|19.83|19.83|0
1730393400000|2024-10-31 16:50:00|19.86|19.86|19.91|19.91|19.94|19.94|19.84|19.84|0
1730393700000|2024-10-31 16:55:00|19.9|19.9|19.89|19.89|19.93|19.93|19.87|19.87|0
1730394000000|2024-10-31 17:00:00|19.88|19.88|20.06|20.06|20.06|20.06|19.88|19.88|0
1730394300000|2024-10-31 17:05:00|20.07|20.07|20.08|20.08|20.12|20.12|20.05|20.05|0
1730394600000|2024-10-31 17:10:00|20.07|20.07|20.04|20.04|20.07|20.07|19.99|19.99|0
1730394900000|2024-10-31 17:15:00|20.03|20.03|20.11|20.11|20.13|20.13|20.01|20.01|0
1730395200000|2024-10-31 17:20:00|20.12|20.12|20.16|20.16|20.17|20.17|20.1|20.1|0
1730395500000|2024-10-31 17:25:00|20.17|20.17|20.06|20.06|20.17|20.17|20.06|20.06|0
1730395800000|2024-10-31 17:30:00|20.04|20.04|20.01|20.01|20.04|20.04|19.97|19.97|0
1730396100000|2024-10-31 17:35:00|20.02|20.02|19.89|19.89|20.03|20.03|19.89|19.89|0
1730396400000|2024-10-31 17:40:00|19.9|19.9|19.89|19.89|19.95|19.95|19.89|19.89|0
1730396700000|2024-10-31 17:45:00|19.9|19.9|19.9|19.9|19.92|19.92|19.87|19.87|0
1730397000000|2024-10-31 17:50:00|19.89|19.89|19.88|19.88|19.91|19.91|19.83|19.83|0
1730397300000|2024-10-31 17:55:00|19.89|19.89|20.04|20.04|20.05|20.05|19.89|19.89|0
1730397600000|2024-10-31 18:00:00|20.05|20.05|20.05|20.05|20.08|20.08|20.01|20.01|0
1730397900000|2024-10-31 18:05:00|20.04|20.04|19.99|19.99|20.1|20.1|19.97|19.97|0
1730398200000|2024-10-31 18:10:00|19.98|19.98|19.88|19.88|20|20|19.88|19.88|0
1730398500000|2024-10-31 18:15:00|19.87|19.87|19.91|19.91|19.93|19.93|19.86|19.86|0
1730398800000|2024-10-31 18:20:00|19.93|19.93|19.86|19.86|19.93|19.93|19.82|19.82|0
1730399100000|2024-10-31 18:25:00|19.84|19.84|19.79|19.79|19.86|19.86|19.78|19.78|0
1730399400000|2024-10-31 18:30:00|19.78|19.78|19.81|19.81|19.84|19.84|19.77|19.77|0
1730399700000|2024-10-31 18:35:00|19.82|19.82|19.76|19.76|19.82|19.82|19.76|19.76|0
1730400000000|2024-10-31 18:40:00|19.78|19.78|19.63|19.63|19.79|19.79|19.63|19.63|0
1730400300000|2024-10-31 18:45:00|19.61|19.61|19.6|19.6|19.63|19.63|19.55|19.55|0
1730400600000|2024-10-31 18:50:00|19.61|19.61|19.63|19.63|19.63|19.63|19.56|19.56|0
1730400900000|2024-10-31 18:55:00|19.62|19.62|19.6|19.6|19.63|19.63|19.58|19.58|0
1730401200000|2024-10-31 19:00:00|19.59|19.59|19.5|19.5|19.59|19.59|19.46|19.46|0
1730401500000|2024-10-31 19:05:00|19.51|19.51|19.59|19.59|19.61|19.61|19.5|19.5|0
1730401800000|2024-10-31 19:10:00|19.6|19.6|19.56|19.56|19.6|19.6|19.53|19.53|0
1730402100000|2024-10-31 19:15:00|19.55|19.55|19.65|19.65|19.66|19.66|19.55|19.55|0
1730402400000|2024-10-31 19:20:00|19.66|19.66|19.68|19.68|19.7|19.7|19.65|19.65|0
1730402700000|2024-10-31 19:25:00|19.67|19.67|19.6|19.6|19.68|19.68|19.6|19.6|0
1730403000000|2024-10-31 19:30:00|19.59|19.59|19.69|19.69|19.69|19.69|19.56|19.56|0
1730403300000|2024-10-31 19:35:00|19.68|19.68|19.81|19.81|19.85|19.85|19.68|19.68|0
1730403600000|2024-10-31 19:40:00|19.79|19.79|19.75|19.75|19.79|19.79|19.74|19.74|0
1730403900000|2024-10-31 19:45:00|19.76|19.76|19.87|19.87|19.87|19.87|19.73|19.73|0
1730404200000|2024-10-31 19:50:00|19.91|19.91|19.8|19.8|19.91|19.91|19.8|19.8|0
1730404500000|2024-10-31 19:55:00|19.79|19.79|19.63|19.63|19.79|19.79|19.63|19.63|0
1730404800000|2024-10-31 20:00:00|19.62|19.62|19.68|19.68|19.84|19.84|19.62|19.62|0
1730405100000|2024-10-31 20:05:00|19.72|19.72|19.72|19.72|19.72|19.72|19.69|19.69|0
1730405400000|2024-10-31 20:10:00|19.71|19.71|19.71|19.71|19.72|19.72|19.7|19.7|0
1730405700000|2024-10-31 20:15:00|19.72|19.72|19.72|19.72|19.72|19.72|19.71|19.71|0
1730406000000|2024-10-31 20:20:00|19.71|19.71|19.71|19.71|19.71|19.71|19.71|19.71|0
1730406300000|2024-10-31 20:25:00|19.72|19.72|19.66|19.66|19.72|19.72|19.66|19.66|0
1730406600000|2024-10-31 20:30:00|19.69|19.69|19.69|19.69|19.7|19.7|19.67|19.67|0
1730406900000|2024-10-31 20:35:00|19.67|19.67|19.67|19.67|19.7|19.7|19.66|19.66|0
1730407200000|2024-10-31 20:40:00|19.68|19.68|19.65|19.65|19.69|19.69|19.65|19.65|0
1730407500000|2024-10-31 20:45:00|19.68|19.68|19.67|19.67|19.7|19.7|19.67|19.67|0
1730407800000|2024-10-31 20:50:00|19.66|19.66|19.65|19.65|19.66|19.66|19.65|19.65|0
1730408100000|2024-10-31 20:55:00|19.66|19.66|19.66|19.66|19.66|19.66|19.66|19.66|0
1730408400000|2024-10-31 21:00:00|19.65|19.65|19.69|19.69|19.7|19.7|19.65|19.65|0
1730408700000|2024-10-31 21:05:00|19.7|19.7|19.69|19.69|19.7|19.7|19.69|19.69|0
1730409000000|2024-10-31 21:10:00|19.68|19.68|19.69|19.69|19.69|19.69|19.68|19.68|0
1730409300000|2024-10-31 21:15:00|19.68|19.68|19.71|19.71|19.72|19.72|19.68|19.68|0
1730409600000|2024-10-31 21:20:00|19.72|19.72|19.72|19.72|19.73|19.73|19.71|19.71|0
1730409900000|2024-10-31 21:25:00|19.73|19.73|19.8|19.8|19.8|19.8|19.72|19.72|0
1730410200000|2024-10-31 21:30:00|19.81|19.81|19.8|19.8|19.82|19.82|19.79|19.79|0
1730410500000|2024-10-31 21:35:00|19.79|19.79|19.76|19.76|19.79|19.79|19.75|19.75|0
1730410800000|2024-10-31 21:40:00|19.77|19.77|19.78|19.78|19.79|19.79|19.77|19.77|0
1730411100000|2024-10-31 21:45:00|19.79|19.79|19.84|19.84|19.84|19.84|19.76|19.76|0
1730411400000|2024-10-31 21:50:00|19.81|19.81|19.81|19.81|19.81|19.81|19.8|19.8|0
1730411700000|2024-10-31 21:55:00|19.8|19.8|19.84|19.84|19.84|19.84|19.79|19.79|0
1730412000000|2024-10-31 22:00:00|19.81|19.81|19.76|19.76|19.81|19.81|19.76|19.76|0
1730412300000|2024-10-31 22:05:00|19.79|19.79|19.81|19.81|19.81|19.81|19.79|19.79|0
1730412600000|2024-10-31 22:10:00|19.77|19.77|19.76|19.76|19.79|19.79|19.76|19.76|0
1730412900000|2024-10-31 22:15:00|19.8|19.8|19.76|19.76|19.8|19.8|19.75|19.75|0
1730413200000|2024-10-31 22:20:00|19.79|19.79|19.79|19.79|19.79|19.79|19.79|19.79|0
1730413500000|2024-10-31 22:25:00|19.78|19.78|19.76|19.76|19.79|19.79|19.76|19.76|0
1730413800000|2024-10-31 22:30:00|19.78|19.78|19.75|19.75|19.78|19.78|19.75|19.75|0
1730414100000|2024-10-31 22:35:00|19.76|19.76|19.75|19.75|19.77|19.77|19.75|19.75|0
1730414400000|2024-10-31 22:40:00|19.76|19.76|19.78|19.78|19.78|19.78|19.76|19.76|0
1730414700000|2024-10-31 22:45:00|19.75|19.75|19.76|19.76|19.76|19.76|19.75|19.75|0
1730415000000|2024-10-31 22:50:00|19.75|19.75|19.75|19.75|19.76|19.76|19.75|19.75|0
1730415300000|2024-10-31 22:55:00|19.76|19.76|19.76|19.76|19.76|19.76|19.75|19.75|0
1730415600000|2024-10-31 23:00:00|19.78|19.78|19.78|19.78|19.78|19.78|19.76|19.76|0
1730415900000|2024-10-31 23:05:00|19.79|19.79|19.78|19.78|19.8|19.8|19.78|19.78|0
1730416200000|2024-10-31 23:10:00|19.77|19.77|19.79|19.79|19.79|19.79|19.76|19.76|0
1730416500000|2024-10-31 23:15:00|19.78|19.78|19.82|19.82|19.82|19.82|19.78|19.78|0
1730416800000|2024-10-31 23:20:00|19.83|19.83|19.85|19.85|19.85|19.85|19.82|19.82|0
1730417100000|2024-10-31 23:25:00|19.86|19.86|19.84|19.84|19.86|19.86|19.84|19.84|0
1730417400000|2024-10-31 23:30:00|19.83|19.83|19.82|19.82|19.83|19.83|19.82|19.82|0
1730417700000|2024-10-31 23:35:00|19.83|19.83|19.84|19.84|19.84|19.84|19.81|19.81|0
1730418000000|2024-10-31 23:40:00|19.81|19.81|19.85|19.85|19.85|19.85|19.81|19.81|0
1730418300000|2024-10-31 23:45:00|19.84|19.84|19.87|19.87|19.87|19.87|19.83|19.83|0
1730418600000|2024-10-31 23:50:00|19.96|19.96|19.91|19.91|19.96|19.96|19.86|19.86|0
1730418900000|2024-10-31 23:55:00|19.92|19.92|19.86|19.86|19.97|19.97|19.86|19.86|0
1730448000000|2024-11-01 08:00:00|20.01|20.01|19.98|19.98|20.05|20.05|19.98|19.98|0
1730448300000|2024-11-01 08:05:00|20.01|20.01|19.94|19.94|20.01|20.01|19.94|19.94|0
1730448600000|2024-11-01 08:10:00|19.96|19.96|19.94|19.94|19.96|19.96|19.94|19.94|0
1730448900000|2024-11-01 08:15:00|19.93|19.93|19.94|19.94|19.96|19.96|19.92|19.92|0
1730449200000|2024-11-01 08:20:00|19.93|19.93|19.91|19.91|19.93|19.93|19.89|19.89|0
1730449500000|2024-11-01 08:25:00|19.92|19.92|19.92|19.92|19.93|19.93|19.91|19.91|0
1730449800000|2024-11-01 08:30:00|19.91|19.91|19.91|19.91|19.91|19.91|19.9|19.9|0
1730450100000|2024-11-01 08:35:00|19.92|19.92|19.92|19.92|19.92|19.92|19.89|19.89|0
1730450400000|2024-11-01 08:40:00|19.91|19.91|19.92|19.92|19.92|19.92|19.91|19.91|0
1730450700000|2024-11-01 08:45:00|19.93|19.93|19.92|19.92|19.94|19.94|19.91|19.91|0
1730451000000|2024-11-01 08:50:00|19.94|19.94|19.94|19.94|19.94|19.94|19.94|19.94|0
1730451300000|2024-11-01 08:55:00|19.93|19.93|19.93|19.93|19.93|19.93|19.91|19.91|0
1730451600000|2024-11-01 09:00:00|19.94|19.94|19.96|19.96|19.99|19.99|19.94|19.94|0
1730451900000|2024-11-01 09:05:00|19.99|19.99|19.99|19.99|19.99|19.99|19.95|19.95|0
1730452200000|2024-11-01 09:10:00|19.96|19.96|19.99|19.99|19.99|19.99|19.96|19.96|0
1730452800000|2024-11-01 09:20:00|20|20|20.01|20.01|20.01|20.01|19.97|19.97|0
1730453100000|2024-11-01 09:25:00|19.99|19.99|19.91|19.91|19.99|19.99|19.91|19.91|0
1730453400000|2024-11-01 09:30:00|19.93|19.93|19.91|19.91|19.93|19.93|19.91|19.91|0
1730453700000|2024-11-01 09:35:00|19.94|19.94|19.92|19.92|19.94|19.94|19.91|19.91|0
1730454000000|2024-11-01 09:40:00|19.91|19.91|19.9|19.9|19.91|19.91|19.9|19.9|0
1730454300000|2024-11-01 09:45:00|19.92|19.92|19.93|19.93|19.93|19.93|19.86|19.86|0
1730454600000|2024-11-01 09:50:00|19.86|19.86|19.93|19.93|19.94|19.94|19.86|19.86|0
1730454900000|2024-11-01 09:55:00|19.94|19.94|19.9|19.9|20.01|20.01|19.9|19.9|0
1730455200000|2024-11-01 10:00:00|20.01|20.01|20.01|20.01|20.01|20.01|20.01|20.01|0
1730455500000|2024-11-01 10:05:00|19.9|19.9|20.01|20.01|20.01|20.01|19.9|19.9|0
1730455800000|2024-11-01 10:10:00|19.96|19.96|19.97|19.97|19.97|19.97|19.96|19.96|0
1730456100000|2024-11-01 10:15:00|19.95|19.95|19.95|19.95|19.95|19.95|19.95|19.95|0
1730456400000|2024-11-01 10:20:00|19.97|19.97|19.94|19.94|20.01|20.01|19.9|19.9|0
1730456700000|2024-11-01 10:25:00|19.97|19.97|19.97|19.97|19.97|19.97|19.9|19.9|0
1730457000000|2024-11-01 10:30:00|19.95|19.95|19.91|19.91|19.97|19.97|19.91|19.91|0
1730457300000|2024-11-01 10:35:00|19.89|19.89|19.92|19.92|19.97|19.97|19.89|19.89|0
1730457600000|2024-11-01 10:40:00|20|20|19.99|19.99|20.01|20.01|19.97|19.97|0
1730457900000|2024-11-01 10:45:00|20.01|20.01|20|20|20.01|20.01|20|20|0
1730458200000|2024-11-01 10:50:00|19.99|19.99|20.01|20.01|20.01|20.01|19.99|19.99|0
1730458500000|2024-11-01 10:55:00|20|20|19.97|19.97|20|20|19.97|19.97|0
1730458800000|2024-11-01 11:00:00|19.94|19.94|19.97|19.97|19.97|19.97|19.91|19.91|0
1730459100000|2024-11-01 11:05:00|19.91|19.91|19.97|19.97|19.97|19.97|19.91|19.91|0
1730459400000|2024-11-01 11:10:00|19.92|19.92|19.96|19.96|19.97|19.97|19.92|19.92|0
1730459700000|2024-11-01 11:15:00|19.92|19.92|19.84|19.84|19.95|19.95|19.84|19.84|0
1730460000000|2024-11-01 11:20:00|19.83|19.83|19.8|19.8|19.84|19.84|19.8|19.8|0
1730460300000|2024-11-01 11:25:00|19.83|19.83|19.84|19.84|19.84|19.84|19.83|19.83|0
1730460600000|2024-11-01 11:30:00|19.81|19.81|19.85|19.85|19.85|19.85|19.78|19.78|0
1730460900000|2024-11-01 11:35:00|19.86|19.86|19.86|19.86|19.86|19.86|19.86|19.86|0
1730461200000|2024-11-01 11:40:00|19.87|19.87|19.95|19.95|19.95|19.95|19.85|19.85|0
1730461500000|2024-11-01 11:45:00|19.93|19.93|19.92|19.92|19.94|19.94|19.92|19.92|0
1730461800000|2024-11-01 11:50:00|19.89|19.89|19.9|19.9|19.93|19.93|19.89|19.89|0
1730462100000|2024-11-01 11:55:00|19.91|19.91|19.91|19.91|19.93|19.93|19.89|19.89|0
1730462400000|2024-11-01 12:00:00|19.92|19.92|19.96|19.96|20.2|20.2|19.92|19.92|0
1730462700000|2024-11-01 12:05:00|19.93|19.93|20|20|20.01|20.01|19.93|19.93|0
1730463000000|2024-11-01 12:10:00|19.96|19.96|19.94|19.94|19.97|19.97|19.94|19.94|0
1730463300000|2024-11-01 12:15:00|20.01|20.01|20.01|20.01|20.02|20.02|20.01|20.01|0
1730463600000|2024-11-01 12:20:00|19.98|19.98|19.98|19.98|20.02|20.02|19.98|19.98|0
1730463900000|2024-11-01 12:25:00|19.97|19.97|19.99|19.99|19.99|19.99|19.97|19.97|0
1730464200000|2024-11-01 12:30:00|19.94|19.94|19.9|19.9|19.94|19.94|19.9|19.9|0
1730464500000|2024-11-01 12:35:00|19.91|19.91|19.93|19.93|19.93|19.93|19.91|19.91|0
1730464800000|2024-11-01 12:40:00|19.91|19.91|19.93|19.93|19.93|19.93|19.91|19.91|0
1730465100000|2024-11-01 12:45:00|19.94|19.94|19.94|19.94|20|20|19.93|19.93|0
1730465400000|2024-11-01 12:50:00|19.96|19.96|19.96|19.96|19.96|19.96|19.94|19.94|0
1730465700000|2024-11-01 12:55:00|19.95|19.95|19.95|19.95|19.95|19.95|19.94|19.94|0
1730466000000|2024-11-01 13:00:00|19.94|19.94|19.93|19.93|19.95|19.95|19.93|19.93|0
1730466300000|2024-11-01 13:05:00|19.92|19.92|19.92|19.92|19.93|19.93|19.92|19.92|0
1730466600000|2024-11-01 13:10:00|19.93|19.93|19.91|19.91|19.93|19.93|19.91|19.91|0
1730466900000|2024-11-01 13:15:00|19.89|19.89|19.86|19.86|19.89|19.89|19.86|19.86|0
1730467200000|2024-11-01 13:20:00|19.85|19.85|19.83|19.83|19.85|19.85|19.78|19.78|0
1730467500000|2024-11-01 13:25:00|19.77|19.77|19.81|19.81|19.87|19.87|19.77|19.77|0
1730467800000|2024-11-01 13:30:00|19.79|19.79|19.42|19.42|19.87|19.87|19.42|19.42|0
1730468100000|2024-11-01 13:35:00|19.5|19.5|19.46|19.46|19.53|19.53|19.38|19.38|0
1730468400000|2024-11-01 13:40:00|19.45|19.45|19.38|19.38|19.46|19.46|19.33|19.33|0
1730468700000|2024-11-01 13:45:00|19.34|19.34|19.5|19.5|19.52|19.52|19.24|19.24|0
1730469000000|2024-11-01 13:50:00|19.48|19.48|19.57|19.57|19.59|19.59|19.44|19.44|0
1730469300000|2024-11-01 13:55:00|19.56|19.56|19.49|19.49|19.6|19.6|19.47|19.47|0
1730469600000|2024-11-01 14:00:00|19.48|19.48|19.22|19.22|19.48|19.48|19.22|19.22|0
1730469900000|2024-11-01 14:05:00|19.24|19.24|19.3|19.3|19.34|19.34|19.22|19.22|0
1730470200000|2024-11-01 14:10:00|19.29|19.29|19.35|19.35|19.36|19.36|19.28|19.28|0
1730470500000|2024-11-01 14:15:00|19.33|19.33|19.44|19.44|19.52|19.52|19.33|19.33|0
1730470800000|2024-11-01 14:20:00|19.43|19.43|19.32|19.32|19.43|19.43|19.27|19.27|0
1730471100000|2024-11-01 14:25:00|19.33|19.33|19.44|19.44|19.44|19.44|19.28|19.28|0
1730471400000|2024-11-01 14:30:00|19.45|19.45|19.75|19.75|19.77|19.77|19.45|19.45|0
1730471700000|2024-11-01 14:35:00|19.76|19.76|19.81|19.81|19.83|19.83|19.7|19.7|0
1730472000000|2024-11-01 14:40:00|19.82|19.82|19.68|19.68|19.82|19.82|19.64|19.64|0
1730472300000|2024-11-01 14:45:00|19.64|19.64|19.74|19.74|19.76|19.76|19.53|19.53|0
1730472600000|2024-11-01 14:50:00|19.73|19.73|19.81|19.81|19.83|19.83|19.7|19.7|0
1730472900000|2024-11-01 14:55:00|19.8|19.8|19.92|19.92|19.92|19.92|19.73|19.73|0
1730473200000|2024-11-01 15:00:00|19.91|19.91|19.82|19.82|19.92|19.92|19.81|19.81|0
1730473500000|2024-11-01 15:05:00|19.78|19.78|19.73|19.73|19.82|19.82|19.71|19.71|0
1730473800000|2024-11-01 15:10:00|19.74|19.74|19.79|19.79|19.8|19.8|19.71|19.71|0
1730474100000|2024-11-01 15:15:00|19.8|19.8|19.89|19.89|19.9|19.9|19.79|19.79|0
1730474400000|2024-11-01 15:20:00|19.88|19.88|19.95|19.95|19.99|19.99|19.87|19.87|0
1730474700000|2024-11-01 15:25:00|19.96|19.96|19.96|19.96|19.99|19.99|19.93|19.93|0
1730475000000|2024-11-01 15:30:00|19.94|19.94|19.91|19.91|19.94|19.94|19.88|19.88|0
1730475300000|2024-11-01 15:35:00|19.9|19.9|19.88|19.88|19.9|19.9|19.82|19.82|0
1730475600000|2024-11-01 15:40:00|19.87|19.87|19.75|19.75|19.87|19.87|19.74|19.74|0
1730475900000|2024-11-01 15:45:00|19.74|19.74|19.69|19.69|19.76|19.76|19.65|19.65|0
1730476200000|2024-11-01 15:50:00|19.7|19.7|19.64|19.64|19.7|19.7|19.61|19.61|0
1730476500000|2024-11-01 15:55:00|19.63|19.63|19.7|19.7|19.72|19.72|19.63|19.63|0
1730476800000|2024-11-01 16:00:00|19.69|19.69|19.83|19.83|19.83|19.83|19.69|19.69|0
1730477100000|2024-11-01 16:05:00|19.82|19.82|19.85|19.85|19.85|19.85|19.8|19.8|0
1730477400000|2024-11-01 16:10:00|19.86|19.86|19.8|19.8|19.86|19.86|19.8|19.8|0
1730477700000|2024-11-01 16:15:00|19.81|19.81|19.8|19.8|19.83|19.83|19.76|19.76|0
1730478000000|2024-11-01 16:20:00|19.79|19.79|19.76|19.76|19.79|19.79|19.75|19.75|0
1730478300000|2024-11-01 16:25:00|19.75|19.75|19.77|19.77|19.78|19.78|19.72|19.72|0
1730478600000|2024-11-01 16:30:00|19.78|19.78|19.79|19.79|19.81|19.81|19.75|19.75|0
1730478900000|2024-11-01 16:35:00|19.8|19.8|19.83|19.83|19.83|19.83|19.79|19.79|0
1730479200000|2024-11-01 16:40:00|19.85|19.85|19.73|19.73|19.85|19.85|19.73|19.73|0
1730479500000|2024-11-01 16:45:00|19.71|19.71|19.78|19.78|19.79|19.79|19.71|19.71|0
1730479800000|2024-11-01 16:50:00|19.77|19.77|19.81|19.81|19.82|19.82|19.76|19.76|0
1730480100000|2024-11-01 16:55:00|19.8|19.8|19.79|19.79|19.83|19.83|19.77|19.77|0
1730480400000|2024-11-01 17:00:00|19.8|19.8|19.87|19.87|19.89|19.89|19.78|19.78|0
1730480700000|2024-11-01 17:05:00|19.88|19.88|19.87|19.87|19.89|19.89|19.85|19.85|0
1730481000000|2024-11-01 17:10:00|19.88|19.88|19.92|19.92|20.01|20.01|19.88|19.88|0
1730481300000|2024-11-01 17:15:00|19.93|19.93|19.95|19.95|19.98|19.98|19.92|19.92|0
1730481600000|2024-11-01 17:20:00|19.94|19.94|19.93|19.93|19.94|19.94|19.91|19.91|0
1730481900000|2024-11-01 17:25:00|19.94|19.94|19.98|19.98|19.98|19.98|19.91|19.91|0
1730482200000|2024-11-01 17:30:00|19.97|19.97|19.98|19.98|19.99|19.99|19.9|19.9|0
1730482500000|2024-11-01 17:35:00|19.99|19.99|19.93|19.93|19.99|19.99|19.93|19.93|0
1730482800000|2024-11-01 17:40:00|19.92|19.92|19.91|19.91|19.94|19.94|19.9|19.9|0
1730483100000|2024-11-01 17:45:00|19.9|19.9|19.94|19.94|19.95|19.95|19.9|19.9|0
1730483400000|2024-11-01 17:50:00|19.93|19.93|19.94|19.94|19.96|19.96|19.87|19.87|0
1730483700000|2024-11-01 17:55:00|19.93|19.93|19.88|19.88|19.93|19.93|19.88|19.88|0
1730484000000|2024-11-01 18:00:00|19.87|19.87|19.85|19.85|19.91|19.91|19.84|19.84|0
1730484300000|2024-11-01 18:05:00|19.84|19.84|19.79|19.79|19.85|19.85|19.78|19.78|0
1730484600000|2024-11-01 18:10:00|19.77|19.77|19.83|19.83|19.83|19.83|19.76|19.76|0
1730484900000|2024-11-01 18:15:00|19.82|19.82|19.89|19.89|19.89|19.89|19.82|19.82|0
1730485200000|2024-11-01 18:20:00|19.86|19.86|19.89|19.89|19.89|19.89|19.83|19.83|0
1730485500000|2024-11-01 18:25:00|19.87|19.87|19.85|19.85|19.89|19.89|19.85|19.85|0
1730485800000|2024-11-01 18:30:00|19.84|19.84|19.89|19.89|19.89|19.89|19.81|19.81|0
1730486100000|2024-11-01 18:35:00|19.88|19.88|19.88|19.88|19.9|19.9|19.86|19.86|0
1730486400000|2024-11-01 18:40:00|19.87|19.87|19.88|19.88|19.88|19.88|19.86|19.86|0
1730486700000|2024-11-01 18:45:00|19.89|19.89|19.88|19.88|19.89|19.89|19.86|19.86|0
1730487000000|2024-11-01 18:50:00|19.89|19.89|19.89|19.89|19.9|19.9|19.88|19.88|0
1730487300000|2024-11-01 18:55:00|19.9|19.9|19.9|19.9|19.92|19.92|19.89|19.89|0
1730487600000|2024-11-01 19:00:00|19.89|19.89|19.86|19.86|19.9|19.9|19.83|19.83|0
1730487900000|2024-11-01 19:05:00|19.88|19.88|19.91|19.91|19.95|19.95|19.85|19.85|0
1730488200000|2024-11-01 19:10:00|19.92|19.92|19.93|19.93|19.93|19.93|19.9|19.9|0
1730488500000|2024-11-01 19:15:00|19.91|19.91|19.94|19.94|19.95|19.95|19.91|19.91|0
1730488800000|2024-11-01 19:20:00|19.95|19.95|19.99|19.99|20|20|19.93|19.93|0
1730489100000|2024-11-01 19:25:00|20.01|20.01|20.02|20.02|20.05|20.05|20|20|0
1730489400000|2024-11-01 19:30:00|20.03|20.03|20.12|20.12|20.12|20.12|20.01|20.01|0
1730489700000|2024-11-01 19:35:00|20.11|20.11|20.06|20.06|20.15|20.15|20.06|20.06|0
1730490000000|2024-11-01 19:40:00|20.04|20.04|20.06|20.06|20.08|20.08|20.01|20.01|0
1730490300000|2024-11-01 19:45:00|20.05|20.05|20.07|20.07|20.09|20.09|20.03|20.03|0
1730490600000|2024-11-01 19:50:00|20.08|20.08|20.03|20.03|20.09|20.09|19.99|19.99|0
1730490900000|2024-11-01 19:55:00|20.02|20.02|20.05|20.05|20.05|20.05|19.99|19.99|0
1730491200000|2024-11-01 20:00:00|20.01|20.01|20.01|20.01|20.05|20.05|20|20|0
1730491500000|2024-11-01 20:05:00|20|20|19.96|19.96|20|20|19.94|19.94|0
1730491800000|2024-11-01 20:10:00|19.98|19.98|20|20|20|20|19.98|19.98|0
1730492100000|2024-11-01 20:15:00|19.99|19.99|19.96|19.96|19.99|19.99|19.96|19.96|0
1730492400000|2024-11-01 20:20:00|19.97|19.97|19.96|19.96|19.97|19.97|19.96|19.96|0
1730493000000|2024-11-01 20:30:00|19.97|19.97|19.98|19.98|19.98|19.98|19.97|19.97|0
1730493300000|2024-11-01 20:35:00|19.96|19.96|19.98|19.98|19.99|19.99|19.96|19.96|0
1730493600000|2024-11-01 20:40:00|19.97|19.97|19.98|19.98|19.98|19.98|19.97|19.97|0
1730493900000|2024-11-01 20:45:00|19.96|19.96|19.98|19.98|19.98|19.98|19.96|19.96|0
1730494200000|2024-11-01 20:50:00|19.96|19.96|19.97|19.97|19.97|19.97|19.96|19.96|0
1730494500000|2024-11-01 20:55:00|19.98|19.98|19.99|19.99|19.99|19.99|19.97|19.97|0
1730710800000|2024-11-04 09:00:00|19.97|19.97|19.86|19.86|19.97|19.97|19.81|19.81|0
1730711100000|2024-11-04 09:05:00|19.88|19.88|19.81|19.81|19.88|19.88|19.81|19.81|0
1730711400000|2024-11-04 09:10:00|19.9|19.9|19.81|19.81|19.9|19.9|19.81|19.81|0
1730712600000|2024-11-04 09:30:00|19.82|19.82|19.81|19.81|19.82|19.82|19.81|19.81|0
1730712900000|2024-11-04 09:35:00|19.8|19.8|19.81|19.81|19.81|19.81|19.8|19.8|0
1730713200000|2024-11-04 09:40:00|19.82|19.82|19.82|19.82|19.83|19.83|19.82|19.82|0
1730713500000|2024-11-04 09:45:00|19.86|19.86|19.81|19.81|19.86|19.86|19.81|19.81|0
1730713800000|2024-11-04 09:50:00|19.85|19.85|19.79|19.79|19.85|19.85|19.79|19.79|0
1730714100000|2024-11-04 09:55:00|19.78|19.78|19.77|19.77|19.8|19.8|19.77|19.77|0
1730714400000|2024-11-04 10:00:00|19.82|19.82|19.85|19.85|19.85|19.85|19.78|19.78|0
1730714700000|2024-11-04 10:05:00|19.81|19.81|19.78|19.78|19.81|19.81|19.78|19.78|0
1730715300000|2024-11-04 10:15:00|19.85|19.85|19.79|19.79|19.85|19.85|19.79|19.79|0
1730715600000|2024-11-04 10:20:00|19.83|19.83|19.81|19.81|19.83|19.83|19.77|19.77|0
1730715900000|2024-11-04 10:25:00|19.78|19.78|19.88|19.88|19.88|19.88|19.78|19.78|0
1730716200000|2024-11-04 10:30:00|19.79|19.79|19.89|19.89|19.89|19.89|19.79|19.79|0
1730716800000|2024-11-04 10:40:00|19.81|19.81|19.81|19.81|19.81|19.81|19.81|19.81|0
1730717100000|2024-11-04 10:45:00|19.88|19.88|19.88|19.88|19.88|19.88|19.88|19.88|0
1730717400000|2024-11-04 10:50:00|19.81|19.81|19.8|19.8|19.86|19.86|19.8|19.8|0
1730718000000|2024-11-04 11:00:00|19.87|19.87|19.8|19.8|19.87|19.87|19.8|19.8|0
1730718300000|2024-11-04 11:05:00|19.87|19.87|19.81|19.81|19.87|19.87|19.8|19.8|0
1730719200000|2024-11-04 11:20:00|19.82|19.82|19.81|19.81|19.86|19.86|19.81|19.81|0
1730719500000|2024-11-04 11:25:00|19.87|19.87|19.87|19.87|19.87|19.87|19.87|19.87|0
1730719800000|2024-11-04 11:30:00|19.81|19.81|19.87|19.87|19.87|19.87|19.81|19.81|0
1730720100000|2024-11-04 11:35:00|19.81|19.81|19.81|19.81|19.83|19.83|19.81|19.81|0
1730720400000|2024-11-04 11:40:00|19.85|19.85|19.85|19.85|19.85|19.85|19.85|19.85|0
1730720700000|2024-11-04 11:45:00|19.81|19.81|19.81|19.81|19.81|19.81|19.81|19.81|0
1730721600000|2024-11-04 12:00:00|19.85|19.85|19.88|19.88|19.88|19.88|19.83|19.83|0
1730721900000|2024-11-04 12:05:00|19.86|19.86|19.84|19.84|19.88|19.88|19.79|19.79|0
1730722500000|2024-11-04 12:15:00|19.85|19.85|19.84|19.84|19.85|19.85|19.84|19.84|0
1730722800000|2024-11-04 12:20:00|19.81|19.81|19.82|19.82|19.82|19.82|19.81|19.81|0
1730723100000|2024-11-04 12:25:00|19.83|19.83|19.79|19.79|19.83|19.83|19.79|19.79|0
1730723400000|2024-11-04 12:30:00|19.81|19.81|19.83|19.83|19.84|19.84|19.81|19.81|0
1730723700000|2024-11-04 12:35:00|19.82|19.82|19.81|19.81|19.82|19.82|19.81|19.81|0
1730724000000|2024-11-04 12:40:00|19.78|19.78|19.72|19.72|19.78|19.78|19.71|19.71|0
1730724300000|2024-11-04 12:45:00|19.71|19.71|19.76|19.76|19.77|19.77|19.7|19.7|0
1730724600000|2024-11-04 12:50:00|19.78|19.78|19.8|19.8|19.81|19.81|19.78|19.78|0
1730724900000|2024-11-04 12:55:00|19.81|19.81|19.8|19.8|19.81|19.81|19.79|19.79|0
1730725200000|2024-11-04 13:00:00|19.81|19.81|19.81|19.81|19.81|19.81|19.81|19.81|0
1730725500000|2024-11-04 13:05:00|19.82|19.82|19.84|19.84|19.84|19.84|19.81|19.81|0
1730725800000|2024-11-04 13:10:00|19.88|19.88|19.88|19.88|19.88|19.88|19.88|19.88|0
1730726100000|2024-11-04 13:15:00|19.85|19.85|19.88|19.88|19.89|19.89|19.85|19.85|0
1730726400000|2024-11-04 13:20:00|19.9|19.9|19.93|19.93|19.93|19.93|19.9|19.9|0
1730726700000|2024-11-04 13:25:00|19.86|19.86|19.86|19.86|19.95|19.95|19.86|19.86|0
1730727000000|2024-11-04 13:30:00|19.91|19.91|19.96|19.96|19.96|19.96|19.91|19.91|0
1730727300000|2024-11-04 13:35:00|19.92|19.92|19.9|19.9|19.93|19.93|19.9|19.9|0
1730727600000|2024-11-04 13:40:00|19.92|19.92|19.88|19.88|19.93|19.93|19.88|19.88|0
1730727900000|2024-11-04 13:45:00|19.86|19.86|19.82|19.82|19.86|19.86|19.81|19.81|0
1730728200000|2024-11-04 13:50:00|19.83|19.83|19.85|19.85|19.85|19.85|19.81|19.81|0
1730728500000|2024-11-04 13:55:00|19.86|19.86|19.84|19.84|19.86|19.86|19.84|19.84|0
1730728800000|2024-11-04 14:00:00|19.83|19.83|19.84|19.84|19.87|19.87|19.83|19.83|0
1730729100000|2024-11-04 14:05:00|19.88|19.88|19.88|19.88|19.88|19.88|19.83|19.83|0
1730729400000|2024-11-04 14:10:00|19.86|19.86|19.88|19.88|19.88|19.88|19.82|19.82|0
1730729700000|2024-11-04 14:15:00|19.87|19.87|19.84|19.84|19.89|19.89|19.84|19.84|0
1730730000000|2024-11-04 14:20:00|19.85|19.85|19.76|19.76|19.85|19.85|19.73|19.73|0
1730730300000|2024-11-04 14:25:00|19.71|19.71|19.8|19.8|19.8|19.8|19.68|19.68|0
1730730600000|2024-11-04 14:30:00|19.85|19.85|19.74|19.74|19.96|19.96|19.74|19.74|0
1730730900000|2024-11-04 14:35:00|19.77|19.77|19.79|19.79|19.81|19.81|19.68|19.68|0
1730731200000|2024-11-04 14:40:00|19.8|19.8|19.96|19.96|20.01|20.01|19.8|19.8|0
1730731500000|2024-11-04 14:45:00|19.98|19.98|20.09|20.09|20.1|20.1|19.97|19.97|0
1730731800000|2024-11-04 14:50:00|20.11|20.11|20.23|20.23|20.23|20.23|20.1|20.1|0
1730732100000|2024-11-04 14:55:00|20.24|20.24|20.33|20.33|20.37|20.37|20.24|20.24|0
1730732400000|2024-11-04 15:00:00|20.34|20.34|20.38|20.38|20.43|20.43|20.34|20.34|0
1730732700000|2024-11-04 15:05:00|20.37|20.37|20.28|20.28|20.38|20.38|20.27|20.27|0
1730733000000|2024-11-04 15:10:00|20.29|20.29|20.32|20.32|20.37|20.37|20.26|20.26|0
1730733300000|2024-11-04 15:15:00|20.31|20.31|20.41|20.41|20.44|20.44|20.31|20.31|0
1730733600000|2024-11-04 15:20:00|20.42|20.42|20.41|20.41|20.43|20.43|20.33|20.33|0
1730733900000|2024-11-04 15:25:00|20.42|20.42|20.43|20.43|20.46|20.46|20.38|20.38|0
1730734200000|2024-11-04 15:30:00|20.44|20.44|20.47|20.47|20.52|20.52|20.42|20.42|0
1730734500000|2024-11-04 15:35:00|20.46|20.46|20.4|20.4|20.46|20.46|20.39|20.39|0
1730734800000|2024-11-04 15:40:00|20.41|20.41|20.47|20.47|20.47|20.47|20.4|20.4|0
1730735100000|2024-11-04 15:45:00|20.48|20.48|20.43|20.43|20.48|20.48|20.39|20.39|0
1730735400000|2024-11-04 15:50:00|20.42|20.42|20.49|20.49|20.49|20.49|20.41|20.41|0
1730735700000|2024-11-04 15:55:00|20.48|20.48|20.43|20.43|20.48|20.48|20.37|20.37|0
1730736000000|2024-11-04 16:00:00|20.44|20.44|20.27|20.27|20.44|20.44|20.24|20.24|0
1730736300000|2024-11-04 16:05:00|20.26|20.26|20.27|20.27|20.28|20.28|20.23|20.23|0
1730736600000|2024-11-04 16:10:00|20.26|20.26|20.17|20.17|20.27|20.27|20.17|20.17|0
1730736900000|2024-11-04 16:15:00|20.18|20.18|20.22|20.22|20.25|20.25|20.17|20.17|0
1730737200000|2024-11-04 16:20:00|20.23|20.23|20.12|20.12|20.25|20.25|20.12|20.12|0
1730737500000|2024-11-04 16:25:00|20.13|20.13|20.14|20.14|20.15|20.15|20.11|20.11|0
1730737800000|2024-11-04 16:30:00|20.13|20.13|20.13|20.13|20.14|20.14|20.1|20.1|0
1730738100000|2024-11-04 16:35:00|20.14|20.14|20.07|20.07|20.15|20.15|20.06|20.06|0
1730738400000|2024-11-04 16:40:00|20.06|20.06|20.02|20.02|20.08|20.08|20|20|0
1730738700000|2024-11-04 16:45:00|20.04|20.04|19.99|19.99|20.04|20.04|19.97|19.97|0
1730739000000|2024-11-04 16:50:00|19.98|19.98|20.02|20.02|20.04|20.04|19.98|19.98|0
1730739300000|2024-11-04 16:55:00|20.03|20.03|20.03|20.03|20.05|20.05|20.01|20.01|0
1730739600000|2024-11-04 17:00:00|20.04|20.04|20.05|20.05|20.05|20.05|20.01|20.01|0
1730739900000|2024-11-04 17:05:00|20.06|20.06|20.01|20.01|20.06|20.06|19.98|19.98|0
1730740200000|2024-11-04 17:10:00|20|20|20.03|20.03|20.05|20.05|20|20|0
1730740500000|2024-11-04 17:15:00|20.04|20.04|19.98|19.98|20.05|20.05|19.98|19.98|0
1730740800000|2024-11-04 17:20:00|19.99|19.99|20.07|20.07|20.07|20.07|19.99|19.99|0
1730741100000|2024-11-04 17:25:00|20.08|20.08|20.04|20.04|20.1|20.1|20.03|20.03|0
1730741400000|2024-11-04 17:30:00|20.05|20.05|20.12|20.12|20.12|20.12|20.05|20.05|0
1730741700000|2024-11-04 17:35:00|20.13|20.13|20.11|20.11|20.15|20.15|20.11|20.11|0
1730742000000|2024-11-04 17:40:00|20.12|20.12|20.22|20.22|20.22|20.22|20.11|20.11|0
1730742300000|2024-11-04 17:45:00|20.21|20.21|20.27|20.27|20.27|20.27|20.21|20.21|0
1730742600000|2024-11-04 17:50:00|20.26|20.26|20.31|20.31|20.31|20.31|20.25|20.25|0
1730742900000|2024-11-04 17:55:00|20.3|20.3|20.21|20.21|20.3|20.3|20.21|20.21|0
1730743200000|2024-11-04 18:00:00|20.22|20.22|20.2|20.2|20.25|20.25|20.19|20.19|0
1730743500000|2024-11-04 18:05:00|20.19|20.19|20.17|20.17|20.21|20.21|20.14|20.14|0
1730743800000|2024-11-04 18:10:00|20.18|20.18|20.18|20.18|20.21|20.21|20.16|20.16|0
1730744100000|2024-11-04 18:15:00|20.19|20.19|20.18|20.18|20.19|20.19|20.14|20.14|0
1730744400000|2024-11-04 18:20:00|20.19|20.19|20.23|20.23|20.24|20.24|20.18|20.18|0
1730744700000|2024-11-04 18:25:00|20.24|20.24|20.19|20.19|20.25|20.25|20.18|20.18|0
1730745000000|2024-11-04 18:30:00|20.18|20.18|20.21|20.21|20.22|20.22|20.18|20.18|0
1730745300000|2024-11-04 18:35:00|20.2|20.2|20.23|20.23|20.23|20.23|20.17|20.17|0
1730745600000|2024-11-04 18:40:00|20.22|20.22|20.2|20.2|20.24|20.24|20.18|20.18|0
1730745900000|2024-11-04 18:45:00|20.21|20.21|20.24|20.24|20.24|20.24|20.21|20.21|0
1730746200000|2024-11-04 18:50:00|20.25|20.25|20.24|20.24|20.29|20.29|20.24|20.24|0
1730746500000|2024-11-04 18:55:00|20.25|20.25|20.28|20.28|20.29|20.29|20.25|20.25|0
1730746800000|2024-11-04 19:00:00|20.29|20.29|20.29|20.29|20.3|20.3|20.28|20.28|0
1730747100000|2024-11-04 19:05:00|20.3|20.3|20.33|20.33|20.36|20.36|20.3|20.3|0
1730747400000|2024-11-04 19:10:00|20.32|20.32|20.29|20.29|20.32|20.32|20.29|20.29|0
1730747700000|2024-11-04 19:15:00|20.3|20.3|20.29|20.29|20.31|20.31|20.28|20.28|0
1730748000000|2024-11-04 19:20:00|20.3|20.3|20.33|20.33|20.33|20.33|20.29|20.29|0
1730748300000|2024-11-04 19:25:00|20.34|20.34|20.32|20.32|20.37|20.37|20.32|20.32|0
1730748600000|2024-11-04 19:30:00|20.29|20.29|20.31|20.31|20.32|20.32|20.28|20.28|0
1730748900000|2024-11-04 19:35:00|20.32|20.32|20.3|20.3|20.32|20.32|20.28|20.28|0
1730749200000|2024-11-04 19:40:00|20.29|20.29|20.27|20.27|20.31|20.31|20.27|20.27|0
1730749500000|2024-11-04 19:45:00|20.28|20.28|20.25|20.25|20.29|20.29|20.25|20.25|0
1730749800000|2024-11-04 19:50:00|20.26|20.26|20.27|20.27|20.27|20.27|20.25|20.25|0
1730750100000|2024-11-04 19:55:00|20.28|20.28|20.19|20.19|20.29|20.29|20.17|20.17|0
1730750400000|2024-11-04 20:00:00|20.17|20.17|20.19|20.19|20.21|20.21|20.16|20.16|0
1730750700000|2024-11-04 20:05:00|20.18|20.18|20.21|20.21|20.23|20.23|20.18|20.18|0
1730751000000|2024-11-04 20:10:00|20.2|20.2|20.21|20.21|20.27|20.27|20.19|20.19|0
1730751300000|2024-11-04 20:15:00|20.22|20.22|20.29|20.29|20.29|20.29|20.22|20.22|0
1730751600000|2024-11-04 20:20:00|20.28|20.28|20.32|20.32|20.34|20.34|20.28|20.28|0
1730751900000|2024-11-04 20:25:00|20.33|20.33|20.3|20.3|20.34|20.34|20.27|20.27|0
1730752200000|2024-11-04 20:30:00|20.29|20.29|20.25|20.25|20.31|20.31|20.25|20.25|0
1730752500000|2024-11-04 20:35:00|20.24|20.24|20.22|20.22|20.24|20.24|20.2|20.2|0
1730752800000|2024-11-04 20:40:00|20.23|20.23|20.29|20.29|20.29|20.29|20.22|20.22|0
1730753100000|2024-11-04 20:45:00|20.3|20.3|20.28|20.28|20.3|20.3|20.27|20.27|0
1730753400000|2024-11-04 20:50:00|20.24|20.24|20.27|20.27|20.29|20.29|20.22|20.22|0
1730753700000|2024-11-04 20:55:00|20.26|20.26|20.34|20.34|20.35|20.35|20.25|20.25|0
1730754000000|2024-11-04 21:00:00|20.28|20.28|20.32|20.32|20.33|20.33|20.28|20.28|0
1730754300000|2024-11-04 21:05:00|20.31|20.31|20.32|20.32|20.32|20.32|20.31|20.31|0
1730754900000|2024-11-04 21:15:00|20.29|20.29|20.32|20.32|20.34|20.34|20.29|20.29|0
1730755200000|2024-11-04 21:20:00|20.34|20.34|20.31|20.31|20.36|20.36|20.31|20.31|0
1730755500000|2024-11-04 21:25:00|20.32|20.32|20.32|20.32|20.32|20.32|20.32|20.32|0
1730756100000|2024-11-04 21:35:00|20.3|20.3|20.33|20.33|20.33|20.33|20.3|20.3|0
1730756400000|2024-11-04 21:40:00|20.32|20.32|20.32|20.32|20.32|20.32|20.27|20.27|0
1730757000000|2024-11-04 21:50:00|20.3|20.3|20.3|20.3|20.31|20.31|20.29|20.29|0
1730757300000|2024-11-04 21:55:00|20.31|20.31|20.32|20.32|20.32|20.32|20.31|20.31|0
1730757600000|2024-11-04 22:00:00|20.29|20.29|20.31|20.31|20.33|20.33|20.29|20.29|0
1730757900000|2024-11-04 22:05:00|20.34|20.34|20.32|20.32|20.34|20.34|20.32|20.32|0
1730758200000|2024-11-04 22:10:00|20.34|20.34|20.35|20.35|20.35|20.35|20.34|20.34|0
1730759100000|2024-11-04 22:25:00|20.33|20.33|20.32|20.32|20.33|20.33|20.32|20.32|0
1730759400000|2024-11-04 22:30:00|20.33|20.33|20.33|20.33|20.33|20.33|20.33|20.33|0
1730759700000|2024-11-04 22:35:00|20.32|20.32|20.32|20.32|20.32|20.32|20.32|20.32|0
1730760600000|2024-11-04 22:50:00|20.37|20.37|20.35|20.35|20.38|20.38|20.35|20.35|0
1730760900000|2024-11-04 22:55:00|20.38|20.38|20.39|20.39|20.39|20.39|20.38|20.38|0
1730761500000|2024-11-04 23:05:00|20.35|20.35|20.36|20.36|20.36|20.36|20.35|20.35|0
1730761800000|2024-11-04 23:10:00|20.35|20.35|20.37|20.37|20.37|20.37|20.35|20.35|0
1730762100000|2024-11-04 23:15:00|20.38|20.38|20.37|20.37|20.38|20.38|20.37|20.37|0
1730762400000|2024-11-04 23:20:00|20.35|20.35|20.38|20.38|20.38|20.38|20.35|20.35|0
1730762700000|2024-11-04 23:25:00|20.37|20.37|20.36|20.36|20.38|20.38|20.36|20.36|0
1730763000000|2024-11-04 23:30:00|20.37|20.37|20.33|20.33|20.37|20.37|20.33|20.33|0
1730763300000|2024-11-04 23:35:00|20.37|20.37|20.37|20.37|20.38|20.38|20.37|20.37|0
1730763900000|2024-11-04 23:45:00|20.35|20.35|20.38|20.38|20.38|20.38|20.32|20.32|0
1730764200000|2024-11-04 23:50:00|20.33|20.33|20.36|20.36|20.36|20.36|20.33|20.33|0
1730764500000|2024-11-04 23:55:00|20.35|20.35|20.32|20.32|20.35|20.35|20.32|20.32|0
1730764800000|2024-11-05 00:00:00|20.34|20.34|20.32|20.32|20.34|20.34|20.32|20.32|0
1730767200000|2024-11-05 00:40:00|20.34|20.34|20.34|20.34|20.34|20.34|20.33|20.33|0
1730767800000|2024-11-05 00:50:00|20.32|20.32|20.32|20.32|20.32|20.32|20.32|20.32|0
1730797200000|2024-11-05 09:00:00|20.34|20.34|20.42|20.42|20.42|20.42|20.32|20.32|0
1730797500000|2024-11-05 09:05:00|20.43|20.43|20.43|20.43|20.47|20.47|20.4|20.4|0
1730797800000|2024-11-05 09:10:00|20.46|20.46|20.42|20.42|20.46|20.46|20.42|20.42|0
1730798100000|2024-11-05 09:15:00|20.4|20.4|20.47|20.47|20.47|20.47|20.4|20.4|0
1730798400000|2024-11-05 09:20:00|20.45|20.45|20.42|20.42|20.45|20.45|20.42|20.42|0
1730798700000|2024-11-05 09:25:00|20.46|20.46|20.47|20.47|20.47|20.47|20.42|20.42|0
1730799000000|2024-11-05 09:30:00|20.46|20.46|20.45|20.45|20.46|20.46|20.42|20.42|0
1730799300000|2024-11-05 09:35:00|20.43|20.43|20.43|20.43|20.43|20.43|20.43|20.43|0
1730799600000|2024-11-05 09:40:00|20.44|20.44|20.43|20.43|20.44|20.44|20.43|20.43|0
1730800800000|2024-11-05 10:00:00|20.46|20.46|20.46|20.46|20.46|20.46|20.46|20.46|0
1730801100000|2024-11-05 10:05:00|20.43|20.43|20.43|20.43|20.43|20.43|20.43|20.43|0
1730801400000|2024-11-05 10:10:00|20.46|20.46|20.43|20.43|20.46|20.46|20.42|20.42|0
1730801700000|2024-11-05 10:15:00|20.42|20.42|20.45|20.45|20.45|20.45|20.42|20.42|0
1730802000000|2024-11-05 10:20:00|20.46|20.46|20.46|20.46|20.46|20.46|20.46|20.46|0
1730802300000|2024-11-05 10:25:00|20.44|20.44|20.44|20.44|20.45|20.45|20.44|20.44|0
1730802600000|2024-11-05 10:30:00|20.43|20.43|20.42|20.42|20.43|20.43|20.42|20.42|0
1730802900000|2024-11-05 10:35:00|20.43|20.43|20.43|20.43|20.43|20.43|20.43|20.43|0
1730803200000|2024-11-05 10:40:00|20.44|20.44|20.44|20.44|20.44|20.44|20.44|20.44|0
1730803800000|2024-11-05 10:50:00|20.43|20.43|20.43|20.43|20.43|20.43|20.43|20.43|0
1730804100000|2024-11-05 10:55:00|20.42|20.42|20.44|20.44|20.44|20.44|20.42|20.42|0
1730804400000|2024-11-05 11:00:00|20.43|20.43|20.43|20.43|20.43|20.43|20.43|20.43|0
1730804700000|2024-11-05 11:05:00|20.44|20.44|20.45|20.45|20.45|20.45|20.44|20.44|0
1730805000000|2024-11-05 11:10:00|20.44|20.44|20.43|20.43|20.46|20.46|20.43|20.43|0
1730805300000|2024-11-05 11:15:00|20.44|20.44|20.44|20.44|20.44|20.44|20.44|20.44|0
1730805600000|2024-11-05 11:20:00|20.47|20.47|20.47|20.47|20.47|20.47|20.47|20.47|0
1730805900000|2024-11-05 11:25:00|20.45|20.45|20.47|20.47|20.47|20.47|20.45|20.45|0
1730806200000|2024-11-05 11:30:00|20.45|20.45|20.47|20.47|20.47|20.47|20.45|20.45|0
1730806500000|2024-11-05 11:35:00|20.45|20.45|20.47|20.47|20.47|20.47|20.45|20.45|0
1730806800000|2024-11-05 11:40:00|20.46|20.46|20.47|20.47|20.47|20.47|20.46|20.46|0
1730807100000|2024-11-05 11:45:00|20.46|20.46|20.47|20.47|20.47|20.47|20.46|20.46|0
1730807400000|2024-11-05 11:50:00|20.46|20.46|20.47|20.47|20.47|20.47|20.46|20.46|0
1730807700000|2024-11-05 11:55:00|20.46|20.46|20.46|20.46|20.46|20.46|20.46|20.46|0
1730808000000|2024-11-05 12:00:00|20.47|20.47|20.47|20.47|20.47|20.47|20.46|20.46|0
1730808300000|2024-11-05 12:05:00|20.45|20.45|20.47|20.47|20.47|20.47|20.45|20.45|0
1730808900000|2024-11-05 12:15:00|20.48|20.48|20.48|20.48|20.48|20.48|20.48|20.48|0
1730809200000|2024-11-05 12:20:00|20.47|20.47|20.45|20.45|20.47|20.47|20.45|20.45|0
1730809800000|2024-11-05 12:30:00|20.44|20.44|20.44|20.44|20.44|20.44|20.44|20.44|0
1730810100000|2024-11-05 12:35:00|20.46|20.46|20.46|20.46|20.46|20.46|20.46|20.46|0
1730810700000|2024-11-05 12:45:00|20.47|20.47|20.42|20.42|20.47|20.47|20.42|20.42|0
1730811000000|2024-11-05 12:50:00|20.43|20.43|20.46|20.46|20.46|20.46|20.43|20.43|0
1730811900000|2024-11-05 13:05:00|20.47|20.47|20.45|20.45|20.47|20.47|20.45|20.45|0
1730812200000|2024-11-05 13:10:00|20.46|20.46|20.47|20.47|20.47|20.47|20.46|20.46|0
1730812500000|2024-11-05 13:15:00|20.46|20.46|20.47|20.47|20.47|20.47|20.46|20.46|0
1730812800000|2024-11-05 13:20:00|20.46|20.46|20.47|20.47|20.47|20.47|20.46|20.46|0
1730813400000|2024-11-05 13:30:00|20.49|20.49|20.49|20.49|20.49|20.49|20.49|20.49|0
1730813700000|2024-11-05 13:35:00|20.47|20.47|20.49|20.49|20.49|20.49|20.47|20.47|0
1730814000000|2024-11-05 13:40:00|20.51|20.51|20.51|20.51|20.51|20.51|20.48|20.48|0
1730814300000|2024-11-05 13:45:00|20.52|20.52|20.51|20.51|20.52|20.52|20.5|20.5|0
1730814600000|2024-11-05 13:50:00|20.52|20.52|20.56|20.56|20.56|20.56|20.52|20.52|0
1730814900000|2024-11-05 13:55:00|20.57|20.57|20.57|20.57|20.62|20.62|20.57|20.57|0
1730815200000|2024-11-05 14:00:00|20.61|20.61|20.6|20.6|20.61|20.61|20.57|20.57|0
1730815500000|2024-11-05 14:05:00|20.57|20.57|20.53|20.53|20.57|20.57|20.53|20.53|0
1730815800000|2024-11-05 14:10:00|20.55|20.55|20.55|20.55|20.55|20.55|20.55|20.55|0
1730816100000|2024-11-05 14:15:00|20.56|20.56|20.52|20.52|20.56|20.56|20.52|20.52|0
1730816400000|2024-11-05 14:20:00|20.53|20.53|20.51|20.51|20.53|20.53|20.5|20.5|0
1730816700000|2024-11-05 14:25:00|20.48|20.48|20.45|20.45|20.53|20.53|20.45|20.45|0
1730817000000|2024-11-05 14:30:00|20.47|20.47|20.65|20.65|20.72|20.72|20.43|20.43|0
1730817300000|2024-11-05 14:35:00|20.66|20.66|20.59|20.59|20.71|20.71|20.57|20.57|0
1730817600000|2024-11-05 14:40:00|20.6|20.6|20.74|20.74|20.76|20.76|20.57|20.57|0
1730817900000|2024-11-05 14:45:00|20.72|20.72|20.83|20.83|20.86|20.86|20.7|20.7|0
1730818200000|2024-11-05 14:50:00|20.82|20.82|20.94|20.94|20.95|20.95|20.82|20.82|0
1730818500000|2024-11-05 14:55:00|20.93|20.93|20.9|20.9|20.98|20.98|20.84|20.84|0
1730818800000|2024-11-05 15:00:00|20.91|20.91|20.88|20.88|20.96|20.96|20.87|20.87|0
1730819100000|2024-11-05 15:05:00|20.91|20.91|20.94|20.94|20.95|20.95|20.88|20.88|0
1730819400000|2024-11-05 15:10:00|20.95|20.95|21.02|21.02|21.03|21.03|20.87|20.87|0
1730819700000|2024-11-05 15:15:00|21|21|20.9|20.9|21.01|21.01|20.88|20.88|0
1730820000000|2024-11-05 15:20:00|20.91|20.91|20.97|20.97|20.97|20.97|20.89|20.89|0
1730820300000|2024-11-05 15:25:00|20.98|20.98|20.86|20.86|20.98|20.98|20.85|20.85|0
1730820600000|2024-11-05 15:30:00|20.84|20.84|20.83|20.83|20.89|20.89|20.79|20.79|0
1730820900000|2024-11-05 15:35:00|20.81|20.81|20.85|20.85|20.87|20.87|20.81|20.81|0
1730821200000|2024-11-05 15:40:00|20.84|20.84|20.89|20.89|20.89|20.89|20.82|20.82|0
1730821500000|2024-11-05 15:45:00|20.9|20.9|20.95|20.95|20.96|20.96|20.88|20.88|0
1730821800000|2024-11-05 15:50:00|20.96|20.96|20.94|20.94|20.96|20.96|20.89|20.89|0
1730822100000|2024-11-05 15:55:00|20.92|20.92|20.84|20.84|20.92|20.92|20.83|20.83|0
1730822400000|2024-11-05 16:00:00|20.85|20.85|20.93|20.93|20.94|20.94|20.79|20.79|0
1730822700000|2024-11-05 16:05:00|20.91|20.91|20.92|20.92|20.95|20.95|20.89|20.89|0
1730823000000|2024-11-05 16:10:00|20.93|20.93|20.88|20.88|20.93|20.93|20.88|20.88|0
1730823300000|2024-11-05 16:15:00|20.89|20.89|20.87|20.87|20.89|20.89|20.84|20.84|0
1730823600000|2024-11-05 16:20:00|20.88|20.88|20.9|20.9|20.9|20.9|20.85|20.85|0
1730823900000|2024-11-05 16:25:00|20.89|20.89|20.87|20.87|20.9|20.9|20.85|20.85|0
1730824200000|2024-11-05 16:30:00|20.88|20.88|20.93|20.93|20.94|20.94|20.88|20.88|0
1730824500000|2024-11-05 16:35:00|20.92|20.92|20.94|20.94|20.94|20.94|20.91|20.91|0
1730824800000|2024-11-05 16:40:00|20.93|20.93|20.97|20.97|20.97|20.97|20.9|20.9|0
1730825100000|2024-11-05 16:45:00|20.96|20.96|20.95|20.95|20.97|20.97|20.94|20.94|0
1730825400000|2024-11-05 16:50:00|20.96|20.96|21.02|21.02|21.03|21.03|20.94|20.94|0
1730825700000|2024-11-05 16:55:00|21.03|21.03|21.04|21.04|21.08|21.08|21.01|21.01|0
1730826000000|2024-11-05 17:00:00|21.05|21.05|21|21|21.05|21.05|20.96|20.96|0
1730826300000|2024-11-05 17:05:00|21.01|21.01|21.02|21.02|21.03|21.03|20.99|20.99|0
1730826600000|2024-11-05 17:10:00|21.01|21.01|21.08|21.08|21.08|21.08|21.01|21.01|0
1730826900000|2024-11-05 17:15:00|21.07|21.07|21.12|21.12|21.12|21.12|21.07|21.07|0
1730827200000|2024-11-05 17:20:00|21.11|21.11|21.04|21.04|21.12|21.12|21.03|21.03|0
1730827500000|2024-11-05 17:25:00|21.03|21.03|20.95|20.95|21.03|21.03|20.95|20.95|0
1730827800000|2024-11-05 17:30:00|20.94|20.94|20.92|20.92|20.95|20.95|20.9|20.9|0
1730828100000|2024-11-05 17:35:00|20.93|20.93|20.94|20.94|20.95|20.95|20.89|20.89|0
1730828400000|2024-11-05 17:40:00|20.95|20.95|20.98|20.98|20.99|20.99|20.95|20.95|0
1730828700000|2024-11-05 17:45:00|20.97|20.97|20.99|20.99|20.99|20.99|20.95|20.95|0
1730829000000|2024-11-05 17:50:00|21|21|20.98|20.98|21|21|20.98|20.98|0
1730829300000|2024-11-05 17:55:00|20.97|20.97|20.94|20.94|20.98|20.98|20.93|20.93|0
1730829600000|2024-11-05 18:00:00|20.93|20.93|20.92|20.92|20.93|20.93|20.9|20.9|0
1730829900000|2024-11-05 18:05:00|20.93|20.93|20.9|20.9|20.93|20.93|20.86|20.86|0
1730830200000|2024-11-05 18:10:00|20.91|20.91|20.83|20.83|20.91|20.91|20.83|20.83|0
1730830500000|2024-11-05 18:15:00|20.84|20.84|20.83|20.83|20.89|20.89|20.82|20.82|0
1730830800000|2024-11-05 18:20:00|20.82|20.82|20.85|20.85|20.87|20.87|20.81|20.81|0
1730831100000|2024-11-05 18:25:00|20.83|20.83|20.84|20.84|20.85|20.85|20.79|20.79|0
1730831400000|2024-11-05 18:30:00|20.83|20.83|20.82|20.82|20.85|20.85|20.81|20.81|0
1730831700000|2024-11-05 18:35:00|20.81|20.81|20.83|20.83|20.88|20.88|20.79|20.79|0
1730832000000|2024-11-05 18:40:00|20.84|20.84|20.85|20.85|20.86|20.86|20.82|20.82|0
1730832300000|2024-11-05 18:45:00|20.86|20.86|20.79|20.79|20.86|20.86|20.78|20.78|0
1730832600000|2024-11-05 18:50:00|20.76|20.76|20.8|20.8|20.8|20.8|20.75|20.75|0
1730832900000|2024-11-05 18:55:00|20.79|20.79|20.8|20.8|20.81|20.81|20.78|20.78|0
1730833200000|2024-11-05 19:00:00|20.81|20.81|20.8|20.8|20.83|20.83|20.8|20.8|0
1730833500000|2024-11-05 19:05:00|20.79|20.79|20.83|20.83|20.83|20.83|20.79|20.79|0
1730833800000|2024-11-05 19:10:00|20.82|20.82|20.8|20.8|20.83|20.83|20.8|20.8|0
1730834100000|2024-11-05 19:15:00|20.79|20.79|20.81|20.81|20.81|20.81|20.78|20.78|0
1730834400000|2024-11-05 19:20:00|20.82|20.82|20.8|20.8|20.82|20.82|20.78|20.78|0
1730834700000|2024-11-05 19:25:00|20.79|20.79|20.78|20.78|20.82|20.82|20.78|20.78|0
1730835000000|2024-11-05 19:30:00|20.79|20.79|20.78|20.78|20.8|20.8|20.77|20.77|0
1730835300000|2024-11-05 19:35:00|20.79|20.79|20.78|20.78|20.79|20.79|20.77|20.77|0
1730835600000|2024-11-05 19:40:00|20.77|20.77|20.76|20.76|20.78|20.78|20.74|20.74|0
1730835900000|2024-11-05 19:45:00|20.77|20.77|20.78|20.78|20.8|20.8|20.77|20.77|0
1730836200000|2024-11-05 19:50:00|20.77|20.77|20.67|20.67|20.77|20.77|20.67|20.67|0
1730836500000|2024-11-05 19:55:00|20.65|20.65|20.6|20.6|20.66|20.66|20.6|20.6|0
1730836800000|2024-11-05 20:00:00|20.59|20.59|20.59|20.59|20.6|20.6|20.55|20.55|0
1730837100000|2024-11-05 20:05:00|20.6|20.6|20.63|20.63|20.63|20.63|20.59|20.59|0
1730837400000|2024-11-05 20:10:00|20.64|20.64|20.66|20.66|20.67|20.67|20.63|20.63|0
1730837700000|2024-11-05 20:15:00|20.67|20.67|20.7|20.7|20.7|20.7|20.67|20.67|0
1730838000000|2024-11-05 20:20:00|20.69|20.69|20.64|20.64|20.7|20.7|20.64|20.64|0
1730838300000|2024-11-05 20:25:00|20.63|20.63|20.7|20.7|20.7|20.7|20.63|20.63|0
1730838600000|2024-11-05 20:30:00|20.69|20.69|20.73|20.73|20.73|20.73|20.66|20.66|0
1730838900000|2024-11-05 20:35:00|20.74|20.74|20.76|20.76|20.78|20.78|20.73|20.73|0
1730839200000|2024-11-05 20:40:00|20.74|20.74|20.75|20.75|20.76|20.76|20.71|20.71|0
1730839500000|2024-11-05 20:45:00|20.77|20.77|20.8|20.8|20.83|20.83|20.75|20.75|0
1730839800000|2024-11-05 20:50:00|20.79|20.79|20.78|20.78|20.8|20.8|20.76|20.76|0
1730840100000|2024-11-05 20:55:00|20.77|20.77|20.88|20.88|20.88|20.88|20.77|20.77|0
1730840400000|2024-11-05 21:00:00|20.87|20.87|20.89|20.89|20.94|20.94|20.87|20.87|0
1730840700000|2024-11-05 21:05:00|20.88|20.88|20.88|20.88|20.88|20.88|20.88|20.88|0
1730841000000|2024-11-05 21:10:00|20.89|20.89|20.88|20.88|20.89|20.89|20.88|20.88|0
1730841300000|2024-11-05 21:15:00|20.86|20.86|20.85|20.85|20.88|20.88|20.85|20.85|0
1730841900000|2024-11-05 21:25:00|20.84|20.84|20.85|20.85|20.85|20.85|20.84|20.84|0
1730842200000|2024-11-05 21:30:00|20.87|20.87|20.88|20.88|20.88|20.88|20.87|20.87|0
1730842500000|2024-11-05 21:35:00|20.86|20.86|20.86|20.86|20.86|20.86|20.86|20.86|0
1730842800000|2024-11-05 21:40:00|20.85|20.85|20.85|20.85|20.85|20.85|20.85|20.85|0
1730843100000|2024-11-05 21:45:00|20.86|20.86|20.85|20.85|20.86|20.86|20.85|20.85|0
1730843400000|2024-11-05 21:50:00|20.84|20.84|20.78|20.78|20.84|20.84|20.78|20.78|0
1730843700000|2024-11-05 21:55:00|20.81|20.81|20.82|20.82|20.82|20.82|20.81|20.81|0
1730844000000|2024-11-05 22:00:00|20.81|20.81|20.85|20.85|20.88|20.88|20.81|20.81|0
1730844300000|2024-11-05 22:05:00|20.87|20.87|20.87|20.87|20.87|20.87|20.87|20.87|0
1730844900000|2024-11-05 22:15:00|20.85|20.85|20.85|20.85|20.85|20.85|20.85|20.85|0
1730845200000|2024-11-05 22:20:00|20.86|20.86|20.87|20.87|20.87|20.87|20.85|20.85|0
1730845500000|2024-11-05 22:25:00|20.86|20.86|20.88|20.88|20.88|20.88|20.86|20.86|0
1730845800000|2024-11-05 22:30:00|20.87|20.87|20.87|20.87|20.89|20.89|20.87|20.87|0
1730846100000|2024-11-05 22:35:00|20.89|20.89|20.91|20.91|20.91|20.91|20.89|20.89|0
1730846400000|2024-11-05 22:40:00|20.92|20.92|20.92|20.92|20.92|20.92|20.92|20.92|0
1730846700000|2024-11-05 22:45:00|20.91|20.91|20.91|20.91|20.91|20.91|20.91|20.91|0
1730847000000|2024-11-05 22:50:00|20.89|20.89|20.89|20.89|20.89|20.89|20.89|20.89|0
1730847300000|2024-11-05 22:55:00|20.92|20.92|20.92|20.92|20.92|20.92|20.91|20.91|0
1730847900000|2024-11-05 23:05:00|20.89|20.89|20.92|20.92|20.92|20.92|20.89|20.89|0
1730848200000|2024-11-05 23:10:00|20.94|20.94|20.89|20.89|20.94|20.94|20.89|20.89|0
1730848500000|2024-11-05 23:15:00|20.86|20.86|20.92|20.92|20.92|20.92|20.86|20.86|0
1730848800000|2024-11-05 23:20:00|20.88|20.88|20.88|20.88|20.88|20.88|20.88|20.88|0
1730849400000|2024-11-05 23:30:00|20.92|20.92|20.93|20.93|20.93|20.93|20.92|20.92|0
1730849700000|2024-11-05 23:35:00|20.92|20.92|20.92|20.92|20.92|20.92|20.92|20.92|0
1730850000000|2024-11-05 23:40:00|20.89|20.89|20.89|20.89|20.89|20.89|20.89|20.89|0
1730850300000|2024-11-05 23:45:00|20.88|20.88|20.86|20.86|20.88|20.88|20.86|20.86|0
1730850600000|2024-11-05 23:50:00|20.88|20.88|20.9|20.9|20.9|20.9|20.88|20.88|0
1730850900000|2024-11-05 23:55:00|20.91|20.91|20.9|20.9|20.91|20.91|20.9|20.9|0
1730851200000|2024-11-06 00:00:00|20.91|20.91|20.91|20.91|20.91|20.91|20.89|20.89|0
1730851500000|2024-11-06 00:05:00|20.89|20.89|20.89|20.89|20.89|20.89|20.89|20.89|0
1730851800000|2024-11-06 00:10:00|20.91|20.91|20.91|20.91|20.91|20.91|20.91|20.91|0
1730852100000|2024-11-06 00:15:00|20.89|20.89|20.91|20.91|20.91|20.91|20.88|20.88|0
1730852400000|2024-11-06 00:20:00|20.92|20.92|20.93|20.93|20.93|20.93|20.92|20.92|0
1730852700000|2024-11-06 00:25:00|20.95|20.95|20.98|20.98|20.98|20.98|20.95|20.95|0
1730853000000|2024-11-06 00:30:00|20.89|20.89|21.03|21.03|21.03|21.03|20.89|20.89|0
1730853300000|2024-11-06 00:35:00|20.92|20.92|21.02|21.02|21.04|21.04|20.92|20.92|0
1730853600000|2024-11-06 00:40:00|21.03|21.03|20.98|20.98|21.1|21.1|20.98|20.98|0
1730853900000|2024-11-06 00:45:00|21.1|21.1|21.09|21.09|21.1|21.1|21.09|21.09|0
1730854200000|2024-11-06 00:50:00|21.1|21.1|21.12|21.12|21.12|21.12|21.09|21.09|0
1730854500000|2024-11-06 00:55:00|21.13|21.13|21.18|21.18|21.18|21.18|21.13|21.13|0
1730883600000|2024-11-06 09:00:00|22.14|22.14|22.3|22.3|22.55|22.55|22.14|22.14|0
1730883900000|2024-11-06 09:05:00|22.31|22.31|22.48|22.48|22.56|22.56|22.31|22.31|0
1730884200000|2024-11-06 09:10:00|22.54|22.54|22.5|22.5|22.56|22.56|22.48|22.48|0
1730884500000|2024-11-06 09:15:00|22.53|22.53|22.54|22.54|22.56|22.56|22.52|22.52|0
1730884800000|2024-11-06 09:20:00|22.56|22.56|22.54|22.54|22.56|22.56|22.53|22.53|0
1730885100000|2024-11-06 09:25:00|22.53|22.53|22.63|22.63|22.65|22.65|22.52|22.52|0
1730885400000|2024-11-06 09:30:00|22.65|22.65|22.98|22.98|23.02|23.02|22.64|22.64|0
1730885700000|2024-11-06 09:35:00|23.01|23.01|22.9|22.9|23.01|23.01|22.82|22.82|0
1730886000000|2024-11-06 09:40:00|22.88|22.88|22.88|22.88|22.9|22.9|22.82|22.82|0
1730886300000|2024-11-06 09:45:00|22.86|22.86|22.66|22.66|22.9|22.9|22.65|22.65|0
1730886600000|2024-11-06 09:50:00|22.68|22.68|22.66|22.66|22.75|22.75|22.65|22.65|0
1730886900000|2024-11-06 09:55:00|22.71|22.71|22.69|22.69|22.73|22.73|22.66|22.66|0
1730887200000|2024-11-06 10:00:00|22.73|22.73|22.93|22.93|22.93|22.93|22.73|22.73|0
1730887500000|2024-11-06 10:05:00|22.94|22.94|22.88|22.88|22.95|22.95|22.86|22.86|0
1730887800000|2024-11-06 10:10:00|22.91|22.91|22.9|22.9|22.91|22.91|22.86|22.86|0
1730888100000|2024-11-06 10:15:00|22.91|22.91|22.88|22.88|22.91|22.91|22.86|22.86|0
1730888400000|2024-11-06 10:20:00|22.91|22.91|22.86|22.86|22.91|22.91|22.86|22.86|0
1730888700000|2024-11-06 10:25:00|22.89|22.89|22.9|22.9|22.95|22.95|22.86|22.86|0
1730889000000|2024-11-06 10:30:00|22.96|22.96|22.87|22.87|22.96|22.96|22.86|22.86|0
1730889300000|2024-11-06 10:35:00|22.94|22.94|22.89|22.89|22.96|22.96|22.86|22.86|0
1730889600000|2024-11-06 10:40:00|22.88|22.88|22.9|22.9|22.93|22.93|22.88|22.88|0
1730889900000|2024-11-06 10:45:00|22.89|22.89|22.88|22.88|22.89|22.89|22.86|22.86|0
1730890200000|2024-11-06 10:50:00|22.86|22.86|22.86|22.86|22.91|22.91|22.86|22.86|0
1730890500000|2024-11-06 10:55:00|22.9|22.9|22.9|22.9|22.94|22.94|22.89|22.89|0
1730890800000|2024-11-06 11:00:00|22.91|22.91|22.9|22.9|22.91|22.91|22.86|22.86|0
1730891100000|2024-11-06 11:05:00|22.91|22.91|22.9|22.9|22.91|22.91|22.9|22.9|0
1730891400000|2024-11-06 11:10:00|22.91|22.91|22.91|22.91|22.91|22.91|22.9|22.9|0
1730891700000|2024-11-06 11:15:00|22.9|22.9|23.09|23.09|23.09|23.09|22.9|22.9|0
1730892000000|2024-11-06 11:20:00|23.1|23.1|23.06|23.06|23.19|23.19|23.06|23.06|0
1730892300000|2024-11-06 11:25:00|23.11|23.11|23.02|23.02|23.11|23.11|23.02|23.02|0
1730892600000|2024-11-06 11:30:00|23.06|23.06|23.02|23.02|23.06|23.06|23.02|23.02|0
1730892900000|2024-11-06 11:35:00|23.06|23.06|23.12|23.12|23.17|23.17|23.03|23.03|0
1730893200000|2024-11-06 11:40:00|23.14|23.14|23.06|23.06|23.16|23.16|23.06|23.06|0
1730893500000|2024-11-06 11:45:00|23.07|23.07|23.06|23.06|23.07|23.07|23.06|23.06|0
1730893800000|2024-11-06 11:50:00|23.07|23.07|22.9|22.9|23.07|23.07|22.9|22.9|0
1730894100000|2024-11-06 11:55:00|22.87|22.87|22.69|22.69|22.87|22.87|22.66|22.66|0
1730894400000|2024-11-06 12:00:00|22.65|22.65|22.77|22.77|22.8|22.8|22.65|22.65|0
1730894700000|2024-11-06 12:05:00|22.78|22.78|22.93|22.93|22.96|22.96|22.77|22.77|0
1730895000000|2024-11-06 12:10:00|22.91|22.91|22.85|22.85|22.96|22.96|22.85|22.85|0
1730895300000|2024-11-06 12:15:00|22.81|22.81|22.86|22.86|22.86|22.86|22.8|22.8|0
1730895600000|2024-11-06 12:20:00|22.82|22.82|22.91|22.91|22.93|22.93|22.82|22.82|0
1730895900000|2024-11-06 12:25:00|22.94|22.94|22.88|22.88|22.94|22.94|22.78|22.78|0
1730896200000|2024-11-06 12:30:00|22.83|22.83|22.9|22.9|22.92|22.92|22.83|22.83|0
1730896500000|2024-11-06 12:35:00|22.91|22.91|23.05|23.05|23.05|23.05|22.91|22.91|0
1730896800000|2024-11-06 12:40:00|23.03|23.03|23.17|23.17|23.27|23.27|23.03|23.03|0
1730897100000|2024-11-06 12:45:00|23.14|23.14|23.06|23.06|23.17|23.17|23.06|23.06|0
1730897400000|2024-11-06 12:50:00|23.05|23.05|23.13|23.13|23.13|23.13|23.05|23.05|0
1730897700000|2024-11-06 12:55:00|23.09|23.09|23.22|23.22|23.22|23.22|23.09|23.09|0
1730898000000|2024-11-06 13:00:00|23.2|23.2|23.51|23.51|23.54|23.54|21.85|21.85|0
1730898300000|2024-11-06 13:05:00|23.48|23.48|23.43|23.43|23.55|23.55|23.41|23.41|0
1730898600000|2024-11-06 13:10:00|23.41|23.41|23.41|23.41|23.43|23.43|23.4|23.4|0
1730898900000|2024-11-06 13:15:00|23.4|23.4|23.37|23.37|23.41|23.41|23.35|23.35|0
1730899200000|2024-11-06 13:20:00|23.33|23.33|23.17|23.17|23.33|23.33|23.15|23.15|0
1730899500000|2024-11-06 13:25:00|23.16|23.16|23.37|23.37|23.44|23.44|23.16|23.16|0
1730899800000|2024-11-06 13:30:00|23.39|23.39|23.25|23.25|23.39|23.39|23.17|23.17|0
1730900100000|2024-11-06 13:35:00|23.27|23.27|23.36|23.36|23.36|23.36|23.23|23.23|0
1730900400000|2024-11-06 13:40:00|23.34|23.34|23.32|23.32|23.34|23.34|23.31|23.31|0
1730900700000|2024-11-06 13:45:00|23.29|23.29|22.98|22.98|23.29|23.29|22.93|22.93|0
1730901000000|2024-11-06 13:50:00|22.99|22.99|23.01|23.01|23.02|23.02|22.93|22.93|0
1730901300000|2024-11-06 13:55:00|22.94|22.94|22.99|22.99|23.02|23.02|22.94|22.94|0
1730901600000|2024-11-06 14:00:00|22.97|22.97|23.07|23.07|23.08|23.08|22.97|22.97|0
1730901900000|2024-11-06 14:05:00|23.11|23.11|23.05|23.05|23.22|23.22|22.98|22.98|0
1730902200000|2024-11-06 14:10:00|23.04|23.04|23.06|23.06|23.06|23.06|22.98|22.98|0
1730902500000|2024-11-06 14:15:00|23.04|23.04|23.06|23.06|23.07|23.07|23.02|23.02|0
1730902800000|2024-11-06 14:20:00|23.07|23.07|23.09|23.09|23.13|23.13|23.06|23.06|0
1730903100000|2024-11-06 14:25:00|23.11|23.11|23.19|23.19|23.3|23.3|23.1|23.1|0
1730903400000|2024-11-06 14:30:00|23.27|23.27|22.5|22.5|23.4|23.4|22.5|22.5|0
1730903700000|2024-11-06 14:35:00|22.55|22.55|22.72|22.72|22.84|22.84|22.37|22.37|0
1730904000000|2024-11-06 14:40:00|22.7|22.7|22.77|22.77|22.9|22.9|22.7|22.7|0
1730904300000|2024-11-06 14:45:00|22.76|22.76|22.83|22.83|22.95|22.95|22.66|22.66|0
1730904600000|2024-11-06 14:50:00|22.82|22.82|22.66|22.66|22.88|22.88|22.65|22.65|0
1730904900000|2024-11-06 14:55:00|22.65|22.65|22.84|22.84|22.84|22.84|22.61|22.61|0
1730905200000|2024-11-06 15:00:00|22.89|22.89|22.96|22.96|23.02|23.02|22.8|22.8|0
1730905500000|2024-11-06 15:05:00|22.98|22.98|23.01|23.01|23.1|23.1|22.92|22.92|0
1730905800000|2024-11-06 15:10:00|23.02|23.02|23.25|23.25|23.25|23.25|23.01|23.01|0
1730906100000|2024-11-06 15:15:00|23.31|23.31|23.62|23.62|23.66|23.66|23.29|23.29|0
1730906400000|2024-11-06 15:20:00|23.63|23.63|23.71|23.71|23.71|23.71|23.52|23.52|0
1730906700000|2024-11-06 15:25:00|23.65|23.65|23.62|23.62|23.68|23.68|23.53|23.53|0
1730907000000|2024-11-06 15:30:00|23.61|23.61|23.62|23.62|23.64|23.64|23.5|23.5|0
1730907300000|2024-11-06 15:35:00|23.61|23.61|23.61|23.61|23.72|23.72|23.55|23.55|0
1730907600000|2024-11-06 15:40:00|23.62|23.62|23.75|23.75|23.77|23.77|23.53|23.53|0
1730907900000|2024-11-06 15:45:00|23.76|23.76|23.99|23.99|24.01|24.01|23.75|23.75|0
1730908200000|2024-11-06 15:50:00|24|24|23.98|23.98|24.01|24.01|23.89|23.89|0
1730908500000|2024-11-06 15:55:00|23.97|23.97|24.16|24.16|24.21|24.21|23.97|23.97|0
1730908800000|2024-11-06 16:00:00|24.18|24.18|24.2|24.2|24.22|24.22|24.04|24.04|0
1730909100000|2024-11-06 16:05:00|24.23|24.23|24.33|24.33|24.36|24.36|24.18|24.18|0
1730909400000|2024-11-06 16:10:00|24.34|24.34|24.4|24.4|24.44|24.44|24.3|24.3|0
1730909700000|2024-11-06 16:15:00|24.39|24.39|24.31|24.31|24.43|24.43|24.21|24.21|0
1730910000000|2024-11-06 16:20:00|24.29|24.29|24.1|24.1|24.29|24.29|24.03|24.03|0
1730910300000|2024-11-06 16:25:00|24.09|24.09|24.18|24.18|24.2|24.2|24.09|24.09|0
1730910600000|2024-11-06 16:30:00|24.2|24.2|24.16|24.16|24.22|24.22|24.12|24.12|0
1730910900000|2024-11-06 16:35:00|24.18|24.18|24.28|24.28|24.31|24.31|24.18|24.18|0
1730911200000|2024-11-06 16:40:00|24.29|24.29|24.23|24.23|24.29|24.29|24.18|24.18|0
1730911500000|2024-11-06 16:45:00|24.22|24.22|24.18|24.18|24.26|24.26|24.15|24.15|0
1730911800000|2024-11-06 16:50:00|24.21|24.21|24.12|24.12|24.27|24.27|24.06|24.06|0
1730912100000|2024-11-06 16:55:00|24.13|24.13|24.04|24.04|24.15|24.15|24.03|24.03|0
1730912400000|2024-11-06 17:00:00|24.03|24.03|24.16|24.16|24.17|24.17|24|24|0
1730912700000|2024-11-06 17:05:00|24.17|24.17|24.27|24.27|24.34|24.34|24.13|24.13|0
1730913000000|2024-11-06 17:10:00|24.25|24.25|24.42|24.42|24.42|24.42|24.23|24.23|0
1730913300000|2024-11-06 17:15:00|24.43|24.43|24.47|24.47|24.47|24.47|24.41|24.41|0
1730913600000|2024-11-06 17:20:00|24.45|24.45|24.54|24.54|24.54|24.54|24.44|24.44|0
1730913900000|2024-11-06 17:25:00|24.53|24.53|24.61|24.61|24.62|24.62|24.53|24.53|0
1730914200000|2024-11-06 17:30:00|24.64|24.64|24.56|24.56|24.64|24.64|24.54|24.54|0
1730914500000|2024-11-06 17:35:00|24.55|24.55|24.61|24.61|24.63|24.63|24.45|24.45|0
1730914800000|2024-11-06 17:40:00|24.59|24.59|24.76|24.76|24.78|24.78|24.58|24.58|0
1730915100000|2024-11-06 17:45:00|24.75|24.75|24.71|24.71|24.79|24.79|24.67|24.67|0
1730915400000|2024-11-06 17:50:00|24.7|24.7|24.71|24.71|24.73|24.73|24.61|24.61|0
1730915700000|2024-11-06 17:55:00|24.72|24.72|24.72|24.72|24.77|24.77|24.68|24.68|0
1730916000000|2024-11-06 18:00:00|24.7|24.7|24.74|24.74|24.77|24.77|24.65|24.65|0
1730916300000|2024-11-06 18:05:00|24.71|24.71|24.73|24.73|24.73|24.73|24.62|24.62|0
1730916600000|2024-11-06 18:10:00|24.72|24.72|24.58|24.58|24.76|24.76|24.54|24.54|0
1730916900000|2024-11-06 18:15:00|24.57|24.57|24.71|24.71|24.72|24.72|24.57|24.57|0
1730917200000|2024-11-06 18:20:00|24.72|24.72|24.72|24.72|24.73|24.73|24.61|24.61|0
1730917500000|2024-11-06 18:25:00|24.71|24.71|24.73|24.73|24.75|24.75|24.67|24.67|0
1730917800000|2024-11-06 18:30:00|24.74|24.74|24.69|24.69|24.77|24.77|24.67|24.67|0
1730918100000|2024-11-06 18:35:00|24.67|24.67|24.68|24.68|24.7|24.7|24.66|24.66|0
1730918400000|2024-11-06 18:40:00|24.69|24.69|24.7|24.7|24.71|24.71|24.63|24.63|0
1730918700000|2024-11-06 18:45:00|24.69|24.69|24.74|24.74|24.75|24.75|24.69|24.69|0
1730919000000|2024-11-06 18:50:00|24.73|24.73|24.83|24.83|24.83|24.83|24.72|24.72|0
1730919300000|2024-11-06 18:55:00|24.84|24.84|24.95|24.95|24.96|24.96|24.84|24.84|0
1730919600000|2024-11-06 19:00:00|24.96|24.96|24.82|24.82|24.96|24.96|24.82|24.82|0
1730919900000|2024-11-06 19:05:00|24.84|24.84|24.92|24.92|24.92|24.92|24.78|24.78|0
1730920200000|2024-11-06 19:10:00|24.93|24.93|25.01|25.01|25.02|25.02|24.91|24.91|0
1730920500000|2024-11-06 19:15:00|25.02|25.02|24.98|24.98|25.04|25.04|24.98|24.98|0
1730920800000|2024-11-06 19:20:00|24.99|24.99|25.02|25.02|25.03|25.03|24.96|24.96|0
1730921100000|2024-11-06 19:25:00|25.01|25.01|25.06|25.06|25.07|25.07|24.99|24.99|0
1730921400000|2024-11-06 19:30:00|25.07|25.07|25.05|25.05|25.12|25.12|25.03|25.03|0
1730921700000|2024-11-06 19:35:00|25.04|25.04|25.07|25.07|25.1|25.1|25.02|25.02|0
1730922000000|2024-11-06 19:40:00|25.06|25.06|25.08|25.08|25.09|25.09|25.05|25.05|0
1730922300000|2024-11-06 19:45:00|25.09|25.09|24.87|24.87|25.09|25.09|24.87|24.87|0
1730922600000|2024-11-06 19:50:00|24.84|24.84|24.72|24.72|24.89|24.89|24.72|24.72|0
1730922900000|2024-11-06 19:55:00|24.7|24.7|24.65|24.65|24.7|24.7|24.59|24.59|0
1730923200000|2024-11-06 20:00:00|24.71|24.71|24.77|24.77|24.84|24.84|24.69|24.69|0
1730923500000|2024-11-06 20:05:00|24.78|24.78|24.87|24.87|24.89|24.89|24.78|24.78|0
1730923800000|2024-11-06 20:10:00|24.86|24.86|24.91|24.91|24.91|24.91|24.82|24.82|0
1730924100000|2024-11-06 20:15:00|24.9|24.9|24.81|24.81|24.91|24.91|24.79|24.79|0
1730924400000|2024-11-06 20:20:00|24.8|24.8|24.8|24.8|24.83|24.83|24.67|24.67|0
1730924700000|2024-11-06 20:25:00|24.81|24.81|24.93|24.93|24.93|24.93|24.78|24.78|0
1730925000000|2024-11-06 20:30:00|24.89|24.89|24.88|24.88|24.9|24.9|24.87|24.87|0
1730925300000|2024-11-06 20:35:00|24.89|24.89|24.83|24.83|24.94|24.94|24.83|24.83|0
1730925600000|2024-11-06 20:40:00|24.84|24.84|24.8|24.8|24.87|24.87|24.79|24.79|0
1730925900000|2024-11-06 20:45:00|24.79|24.79|24.77|24.77|24.79|24.79|24.69|24.69|0
1730926200000|2024-11-06 20:50:00|24.76|24.76|24.78|24.78|24.85|24.85|24.72|24.72|0
1730926500000|2024-11-06 20:55:00|24.82|24.82|24.95|24.95|25|25|24.81|24.81|0
1730926800000|2024-11-06 21:00:00|24.89|24.89|24.81|24.81|24.96|24.96|24.81|24.81|0
1730927100000|2024-11-06 21:05:00|24.79|24.79|24.75|24.75|24.82|24.82|24.74|24.74|0
1730927400000|2024-11-06 21:10:00|24.74|24.74|24.79|24.79|24.8|24.8|24.74|24.74|0
1730927700000|2024-11-06 21:15:00|24.81|24.81|24.79|24.79|24.82|24.82|24.78|24.78|0
1730928000000|2024-11-06 21:20:00|24.78|24.78|24.79|24.79|24.79|24.79|24.78|24.78|0
1730928300000|2024-11-06 21:25:00|24.78|24.78|24.75|24.75|24.78|24.78|24.74|24.74|0
1730928600000|2024-11-06 21:30:00|24.74|24.74|24.77|24.77|24.77|24.77|24.74|24.74|0
1730928900000|2024-11-06 21:35:00|24.74|24.74|24.76|24.76|24.76|24.76|24.74|24.74|0
1730929200000|2024-11-06 21:40:00|24.75|24.75|24.79|24.79|24.81|24.81|24.75|24.75|0
1730929500000|2024-11-06 21:45:00|24.81|24.81|24.79|24.79|24.81|24.81|24.79|24.79|0
1730929800000|2024-11-06 21:50:00|24.81|24.81|24.79|24.79|24.81|24.81|24.79|24.79|0
1730930100000|2024-11-06 21:55:00|24.8|24.8|24.86|24.86|24.86|24.86|24.8|24.8|0
1730930400000|2024-11-06 22:00:00|24.84|24.84|24.71|24.71|24.88|24.88|24.69|24.69|0
1730930700000|2024-11-06 22:05:00|24.74|24.74|24.77|24.77|24.79|24.79|24.74|24.74|0
1730931000000|2024-11-06 22:10:00|24.81|24.81|24.8|24.8|24.81|24.81|24.78|24.78|0
1730931300000|2024-11-06 22:15:00|24.81|24.81|24.79|24.79|24.84|24.84|24.79|24.79|0
1730931600000|2024-11-06 22:20:00|24.77|24.77|24.85|24.85|24.85|24.85|24.77|24.77|0
1730931900000|2024-11-06 22:25:00|24.86|24.86|24.89|24.89|24.89|24.89|24.86|24.86|0
1730932200000|2024-11-06 22:30:00|24.85|24.85|24.78|24.78|24.85|24.85|24.78|24.78|0
1730932500000|2024-11-06 22:35:00|24.77|24.77|24.78|24.78|24.84|24.84|24.77|24.77|0
1730932800000|2024-11-06 22:40:00|24.89|24.89|24.84|24.84|24.89|24.89|24.79|24.79|0
1730933100000|2024-11-06 22:45:00|24.88|24.88|24.84|24.84|24.93|24.93|24.84|24.84|0
1730933400000|2024-11-06 22:50:00|24.87|24.87|24.8|24.8|24.87|24.87|24.8|24.8|0
1730933700000|2024-11-06 22:55:00|24.83|24.83|24.84|24.84|24.84|24.84|24.83|24.83|0
1730934000000|2024-11-06 23:00:00|24.83|24.83|24.8|24.8|24.83|24.83|24.79|24.79|0
1730934300000|2024-11-06 23:05:00|24.83|24.83|24.86|24.86|24.86|24.86|24.83|24.83|0
1730934600000|2024-11-06 23:10:00|24.83|24.83|24.89|24.89|24.89|24.89|24.8|24.8|0
1730934900000|2024-11-06 23:15:00|24.83|24.83|24.86|24.86|24.89|24.89|24.83|24.83|0
1730935200000|2024-11-06 23:20:00|24.88|24.88|24.84|24.84|24.88|24.88|24.8|24.8|0
1730935500000|2024-11-06 23:25:00|24.8|24.8|24.84|24.84|24.84|24.84|24.8|24.8|0
1730935800000|2024-11-06 23:30:00|24.85|24.85|24.83|24.83|24.86|24.86|24.83|24.83|0
1730936100000|2024-11-06 23:35:00|24.82|24.82|24.82|24.82|24.84|24.84|24.82|24.82|0
1730936400000|2024-11-06 23:40:00|24.85|24.85|24.84|24.84|24.85|24.85|24.82|24.82|0
1730936700000|2024-11-06 23:45:00|24.82|24.82|24.83|24.83|24.85|24.85|24.82|24.82|0
1730937000000|2024-11-06 23:50:00|24.84|24.84|24.84|24.84|24.84|24.84|24.83|24.83|0
1730937300000|2024-11-06 23:55:00|24.82|24.82|24.84|24.84|24.84|24.84|24.82|24.82|0
1730937600000|2024-11-07 00:00:00|24.86|24.86|24.85|24.85|24.89|24.89|24.85|24.85|0
1730937900000|2024-11-07 00:05:00|24.84|24.84|24.84|24.84|24.86|24.86|24.84|24.84|0
1730938500000|2024-11-07 00:15:00|24.85|24.85|24.88|24.88|24.88|24.88|24.85|24.85|0
1730938800000|2024-11-07 00:20:00|24.89|24.89|24.81|24.81|24.9|24.9|24.81|24.81|0
1730939100000|2024-11-07 00:25:00|24.8|24.8|24.79|24.79|24.8|24.8|24.79|24.79|0
1730939400000|2024-11-07 00:30:00|24.8|24.8|24.8|24.8|24.82|24.82|24.8|24.8|0
1730939700000|2024-11-07 00:35:00|24.81|24.81|24.81|24.81|24.86|24.86|24.8|24.8|0
1730940000000|2024-11-07 00:40:00|24.82|24.82|24.87|24.87|24.87|24.87|24.82|24.82|0
1730940300000|2024-11-07 00:45:00|24.83|24.83|24.83|24.83|24.88|24.88|24.83|24.83|0
1730940600000|2024-11-07 00:50:00|24.84|24.84|24.87|24.87|24.87|24.87|24.84|24.84|0
1730940900000|2024-11-07 00:55:00|24.86|24.86|24.86|24.86|24.9|24.9|24.86|24.86|0
1730970000000|2024-11-07 09:00:00|24.9|24.9|24.7|24.7|24.9|24.9|24.69|24.69|0
1730970300000|2024-11-07 09:05:00|24.72|24.72|24.78|24.78|24.8|24.8|24.72|24.72|0
1730970600000|2024-11-07 09:10:00|24.74|24.74|24.74|24.74|24.78|24.78|24.74|24.74|0
1730970900000|2024-11-07 09:15:00|24.77|24.77|24.78|24.78|24.78|24.78|24.74|24.74|0
1730971200000|2024-11-07 09:20:00|24.74|24.74|24.83|24.83|24.83|24.83|24.72|24.72|0
1730971500000|2024-11-07 09:25:00|24.73|24.73|24.77|24.77|24.77|24.77|24.72|24.72|0
1730971800000|2024-11-07 09:30:00|24.76|24.76|24.77|24.77|24.77|24.77|24.76|24.76|0
1730972100000|2024-11-07 09:35:00|24.76|24.76|24.7|24.7|24.76|24.76|24.7|24.7|0
1730972400000|2024-11-07 09:40:00|24.72|24.72|24.74|24.74|24.74|24.74|24.7|24.7|0
1730972700000|2024-11-07 09:45:00|24.71|24.71|24.7|24.7|24.74|24.74|24.69|24.69|0
1730973000000|2024-11-07 09:50:00|24.73|24.73|24.72|24.72|24.73|24.73|24.7|24.7|0
1730973300000|2024-11-07 09:55:00|24.73|24.73|24.69|24.69|24.73|24.73|24.69|24.69|0
1730973600000|2024-11-07 10:00:00|24.7|24.7|24.67|24.67|24.7|24.7|24.67|24.67|0
1730973900000|2024-11-07 10:05:00|24.69|24.69|24.69|24.69|24.69|24.69|24.68|24.68|0
1730974200000|2024-11-07 10:10:00|24.68|24.68|24.67|24.67|24.68|24.68|24.67|24.67|0
1730974500000|2024-11-07 10:15:00|24.65|24.65|24.31|24.31|24.65|24.65|24.23|24.23|0
1730974800000|2024-11-07 10:20:00|24.39|24.39|24.23|24.23|24.44|24.44|24.16|24.16|0
1730975100000|2024-11-07 10:25:00|24.39|24.39|24.39|24.39|24.43|24.43|24.37|24.37|0
1730975400000|2024-11-07 10:30:00|24.43|24.43|24.41|24.41|24.43|24.43|24.39|24.39|0
1730975700000|2024-11-07 10:35:00|24.42|24.42|24.43|24.43|24.43|24.43|24.39|24.39|0
1730976000000|2024-11-07 10:40:00|24.39|24.39|24.39|24.39|24.42|24.42|24.39|24.39|0
1730976300000|2024-11-07 10:45:00|24.4|24.4|24.39|24.39|24.41|24.41|24.39|24.39|0
1730976600000|2024-11-07 10:50:00|24.4|24.4|24.26|24.26|24.43|24.43|24.26|24.26|0
1730976900000|2024-11-07 10:55:00|24.27|24.27|24.32|24.32|24.32|24.32|24.24|24.24|0
1730977200000|2024-11-07 11:00:00|24.26|24.26|24.32|24.32|24.34|24.34|24.26|24.26|0
1730977500000|2024-11-07 11:05:00|24.34|24.34|24.4|24.4|24.4|24.4|24.34|24.34|0
1730977800000|2024-11-07 11:10:00|24.37|24.37|24.37|24.37|24.41|24.41|24.35|24.35|0
1730978100000|2024-11-07 11:15:00|24.36|24.36|24.41|24.41|24.41|24.41|24.35|24.35|0
1730978400000|2024-11-07 11:20:00|24.39|24.39|24.41|24.41|24.42|24.42|24.39|24.39|0
1730978700000|2024-11-07 11:25:00|24.4|24.4|24.4|24.4|24.44|24.44|24.4|24.4|0
1730979000000|2024-11-07 11:30:00|24.44|24.44|24.42|24.42|24.44|24.44|24.41|24.41|0
1730979300000|2024-11-07 11:35:00|24.41|24.41|24.41|24.41|24.44|24.44|24.41|24.41|0
1730979600000|2024-11-07 11:40:00|24.42|24.42|24.44|24.44|24.44|24.44|24.41|24.41|0
1730979900000|2024-11-07 11:45:00|24.42|24.42|24.42|24.42|24.44|24.44|24.39|24.39|0
1730980200000|2024-11-07 11:50:00|24.4|24.4|24.41|24.41|24.43|24.43|24.39|24.39|0
1730980500000|2024-11-07 11:55:00|24.43|24.43|24.44|24.44|24.44|24.44|24.42|24.42|0
1730980800000|2024-11-07 12:00:00|24.4|24.4|24.44|24.44|24.44|24.44|24.4|24.4|0
1730981100000|2024-11-07 12:05:00|24.43|24.43|24.56|24.56|24.56|24.56|24.42|24.42|0
1730981400000|2024-11-07 12:10:00|24.53|24.53|24.64|24.64|24.64|24.64|24.53|24.53|0
1730981700000|2024-11-07 12:15:00|24.61|24.61|24.62|24.62|24.64|24.64|24.58|24.58|0
1730982000000|2024-11-07 12:20:00|24.61|24.61|24.61|24.61|24.63|24.63|24.58|24.58|0
1730982300000|2024-11-07 12:25:00|24.59|24.59|24.61|24.61|24.61|24.61|24.57|24.57|0
1730982600000|2024-11-07 12:30:00|24.6|24.6|24.49|24.49|24.61|24.61|24.49|24.49|0
1730982900000|2024-11-07 12:35:00|24.47|24.47|24.49|24.49|24.49|24.49|24.47|24.47|0
1730983200000|2024-11-07 12:40:00|24.6|24.6|24.6|24.6|24.6|24.6|24.6|24.6|0
1730983500000|2024-11-07 12:45:00|24.52|24.52|24.5|24.5|24.6|24.6|24.5|24.5|0
1730983800000|2024-11-07 12:50:00|24.51|24.51|24.55|24.55|24.55|24.55|24.49|24.49|0
1730984100000|2024-11-07 12:55:00|24.51|24.51|24.51|24.51|24.55|24.55|24.51|24.51|0
1730984400000|2024-11-07 13:00:00|24.5|24.5|24.59|24.59|25.1|25.1|24.5|24.5|0
1730984700000|2024-11-07 13:05:00|24.57|24.57|24.6|24.6|24.6|24.6|24.55|24.55|0
1730985000000|2024-11-07 13:10:00|24.59|24.59|24.51|24.51|24.6|24.6|24.5|24.5|0
1730985300000|2024-11-07 13:15:00|24.5|24.5|24.49|24.49|24.54|24.54|24.49|24.49|0
1730985600000|2024-11-07 13:20:00|24.5|24.5|24.52|24.52|24.53|24.53|24.49|24.49|0
1730985900000|2024-11-07 13:25:00|24.49|24.49|24.52|24.52|24.52|24.52|24.42|24.42|0
1730986200000|2024-11-07 13:30:00|24.45|24.45|24.54|24.54|24.54|24.54|24.42|24.42|0
1730986500000|2024-11-07 13:35:00|24.49|24.49|24.49|24.49|24.49|24.49|24.42|24.42|0
1730986800000|2024-11-07 13:40:00|24.5|24.5|24.53|24.53|24.53|24.53|24.5|24.5|0
1730987100000|2024-11-07 13:45:00|24.54|24.54|24.57|24.57|24.64|24.64|24.54|24.54|0
1730987400000|2024-11-07 13:50:00|24.54|24.54|24.53|24.53|24.57|24.57|24.53|24.53|0
1730987700000|2024-11-07 13:55:00|24.54|24.54|24.55|24.55|24.56|24.56|24.54|24.54|0
1730988000000|2024-11-07 14:00:00|24.54|24.54|24.57|24.57|24.58|24.58|24.53|24.53|0
1730988300000|2024-11-07 14:05:00|24.58|24.58|24.54|24.54|24.58|24.58|24.54|24.54|0
1730988600000|2024-11-07 14:10:00|24.56|24.56|24.52|24.52|24.56|24.56|24.44|24.44|0
1730988900000|2024-11-07 14:15:00|24.5|24.5|24.46|24.46|24.51|24.51|24.41|24.41|0
1730989200000|2024-11-07 14:20:00|24.43|24.43|24.44|24.44|24.49|24.49|24.41|24.41|0
1730989500000|2024-11-07 14:25:00|24.25|24.25|24.17|24.17|24.4|24.4|24.13|24.13|0
1730989800000|2024-11-07 14:30:00|24.22|24.22|24.6|24.6|24.7|24.7|24.03|24.03|0
1730990100000|2024-11-07 14:35:00|24.59|24.59|24.64|24.64|24.82|24.82|24.57|24.57|0
1730990400000|2024-11-07 14:40:00|24.63|24.63|24.57|24.57|24.76|24.76|24.5|24.5|0
1730990700000|2024-11-07 14:45:00|24.58|24.58|24.62|24.62|24.63|24.63|24.5|24.5|0
1730991000000|2024-11-07 14:50:00|24.64|24.64|24.65|24.65|24.72|24.72|24.57|24.57|0
1730991300000|2024-11-07 14:55:00|24.63|24.63|24.55|24.55|24.66|24.66|24.55|24.55|0
1730991600000|2024-11-07 15:00:00|24.56|24.56|24.41|24.41|24.63|24.63|24.39|24.39|0
1730991900000|2024-11-07 15:05:00|24.39|24.39|24.61|24.61|24.61|24.61|24.39|24.39|0
1730992200000|2024-11-07 15:10:00|24.62|24.62|24.69|24.69|24.74|24.74|24.58|24.58|0
1730992500000|2024-11-07 15:15:00|24.7|24.7|24.73|24.73|24.73|24.73|24.6|24.6|0
1730992800000|2024-11-07 15:20:00|24.75|24.75|24.89|24.89|24.89|24.89|24.73|24.73|0
1730993100000|2024-11-07 15:25:00|24.87|24.87|24.73|24.73|24.9|24.9|24.73|24.73|0
1730993400000|2024-11-07 15:30:00|24.74|24.74|24.79|24.79|24.85|24.85|24.72|24.72|0
1730993700000|2024-11-07 15:35:00|24.77|24.77|24.92|24.92|24.92|24.92|24.76|24.76|0
1730994000000|2024-11-07 15:40:00|24.93|24.93|25.04|25.04|25.07|25.07|24.91|24.91|0
1730994300000|2024-11-07 15:45:00|25.06|25.06|25.06|25.06|25.07|25.07|25.01|25.01|0
1730994600000|2024-11-07 15:50:00|25.05|25.05|25.04|25.04|25.09|25.09|25.04|25.04|0
1730994900000|2024-11-07 15:55:00|25.06|25.06|25.01|25.01|25.09|25.09|25.01|25.01|0
1730995200000|2024-11-07 16:00:00|25.04|25.04|24.93|24.93|25.04|25.04|24.91|24.91|0
1730995500000|2024-11-07 16:05:00|24.94|24.94|25|25|25.04|25.04|24.94|24.94|0
1730995800000|2024-11-07 16:10:00|25.02|25.02|25.01|25.01|25.02|25.02|24.96|24.96|0
1730996100000|2024-11-07 16:15:00|25|25|24.97|24.97|25|25|24.9|24.9|0
1730996400000|2024-11-07 16:20:00|24.96|24.96|24.93|24.93|24.97|24.97|24.92|24.92|0
1730996700000|2024-11-07 16:25:00|24.94|24.94|24.97|24.97|25.05|25.05|24.94|24.94|0
1730997000000|2024-11-07 16:30:00|24.96|24.96|25.05|25.05|25.06|25.06|24.96|24.96|0
1730997300000|2024-11-07 16:35:00|25.04|25.04|25.03|25.03|25.07|25.07|25.01|25.01|0
1730997600000|2024-11-07 16:40:00|25.02|25.02|25.05|25.05|25.07|25.07|25.02|25.02|0
1730997900000|2024-11-07 16:45:00|25.03|25.03|24.97|24.97|25.03|25.03|24.97|24.97|0
1730998200000|2024-11-07 16:50:00|24.98|24.98|25.03|25.03|25.07|25.07|24.98|24.98|0
1730998500000|2024-11-07 16:55:00|25.01|25.01|24.99|24.99|25.04|25.04|24.99|24.99|0
1730998800000|2024-11-07 17:00:00|24.98|24.98|24.81|24.81|24.98|24.98|24.79|24.79|0
1730999100000|2024-11-07 17:05:00|24.84|24.84|24.79|24.79|24.84|24.84|24.7|24.7|0
1730999400000|2024-11-07 17:10:00|24.78|24.78|24.94|24.94|24.97|24.97|24.77|24.77|0
1730999700000|2024-11-07 17:15:00|24.95|24.95|24.97|24.97|25|25|24.94|24.94|0
1731000000000|2024-11-07 17:20:00|24.96|24.96|24.98|24.98|25|25|24.93|24.93|0
1731000300000|2024-11-07 17:25:00|24.99|24.99|25|25|25|25|24.96|24.96|0
1731000600000|2024-11-07 17:30:00|25.01|25.01|25|25|25.02|25.02|24.99|24.99|0
1731000900000|2024-11-07 17:35:00|25.03|25.03|24.98|24.98|25.05|25.05|24.96|24.96|0
1731001200000|2024-11-07 17:40:00|24.97|24.97|25|25|25.03|25.03|24.97|24.97|0
1731001500000|2024-11-07 17:45:00|24.99|24.99|24.97|24.97|25|25|24.95|24.95|0
1731001800000|2024-11-07 17:50:00|24.98|24.98|24.93|24.93|24.98|24.98|24.92|24.92|0
1731002100000|2024-11-07 17:55:00|24.92|24.92|24.89|24.89|24.95|24.95|24.87|24.87|0
1731002400000|2024-11-07 18:00:00|24.88|24.88|24.84|24.84|24.91|24.91|24.83|24.83|0
1731002700000|2024-11-07 18:05:00|24.86|24.86|24.77|24.77|24.86|24.86|24.75|24.75|0
1731003000000|2024-11-07 18:10:00|24.76|24.76|24.84|24.84|24.84|24.84|24.74|24.74|0
1731003300000|2024-11-07 18:15:00|24.83|24.83|24.79|24.79|24.83|24.83|24.76|24.76|0
1731003600000|2024-11-07 18:20:00|24.8|24.8|24.97|24.97|24.99|24.99|24.8|24.8|0
1731003900000|2024-11-07 18:25:00|24.96|24.96|24.94|24.94|24.96|24.96|24.92|24.92|0
1731004200000|2024-11-07 18:30:00|24.93|24.93|24.88|24.88|24.93|24.93|24.88|24.88|0
1731004500000|2024-11-07 18:35:00|24.87|24.87|24.89|24.89|24.93|24.93|24.87|24.87|0
1731004800000|2024-11-07 18:40:00|24.88|24.88|24.84|24.84|24.88|24.88|24.83|24.83|0
1731005100000|2024-11-07 18:45:00|24.83|24.83|24.93|24.93|24.93|24.93|24.82|24.82|0
1731005400000|2024-11-07 18:50:00|24.92|24.92|24.95|24.95|24.95|24.95|24.9|24.9|0
1731005700000|2024-11-07 18:55:00|24.92|24.92|24.91|24.91|24.95|24.95|24.91|24.91|0
1731006000000|2024-11-07 19:00:00|24.9|24.9|24.88|24.88|24.95|24.95|24.87|24.87|0
1731006300000|2024-11-07 19:05:00|24.86|24.86|24.93|24.93|24.95|24.95|24.86|24.86|0
1731006600000|2024-11-07 19:10:00|24.95|24.95|24.99|24.99|25.02|25.02|24.95|24.95|0
1731006900000|2024-11-07 19:15:00|25.01|25.01|24.9|24.9|25.01|25.01|24.9|24.9|0
1731007200000|2024-11-07 19:20:00|24.91|24.91|24.85|24.85|24.91|24.91|24.83|24.83|0
1731007500000|2024-11-07 19:25:00|24.86|24.86|24.81|24.81|24.88|24.88|24.81|24.81|0
1731007800000|2024-11-07 19:30:00|24.82|24.82|24.82|24.82|24.83|24.83|24.77|24.77|0
1731008100000|2024-11-07 19:35:00|24.8|24.8|24.79|24.79|24.84|24.84|24.75|24.75|0
1731008400000|2024-11-07 19:40:00|24.8|24.8|24.72|24.72|24.8|24.8|24.59|24.59|0
1731008700000|2024-11-07 19:45:00|24.69|24.69|24.75|24.75|24.75|24.75|24.64|24.64|0
1731009000000|2024-11-07 19:50:00|24.76|24.76|24.75|24.75|24.81|24.81|24.71|24.71|0
1731009300000|2024-11-07 19:55:00|24.74|24.74|24.76|24.76|24.77|24.77|24.74|24.74|0
1731009600000|2024-11-07 20:00:00|24.74|24.74|24.73|24.73|24.76|24.76|24.7|24.7|0
1731009900000|2024-11-07 20:05:00|24.72|24.72|24.68|24.68|24.74|24.74|24.68|24.68|0
1731010200000|2024-11-07 20:10:00|24.69|24.69|24.74|24.74|24.74|24.74|24.67|24.67|0
1731010500000|2024-11-07 20:15:00|24.73|24.73|24.78|24.78|24.83|24.83|24.73|24.73|0
1731010800000|2024-11-07 20:20:00|24.79|24.79|24.74|24.74|24.8|24.8|24.72|24.72|0
1731011100000|2024-11-07 20:25:00|24.73|24.73|24.73|24.73|24.77|24.77|24.72|24.72|0
1731011400000|2024-11-07 20:30:00|24.72|24.72|24.69|24.69|24.73|24.73|24.64|24.64|0
1731011700000|2024-11-07 20:35:00|24.7|24.7|24.69|24.69|24.7|24.7|24.63|24.63|0
1731012000000|2024-11-07 20:40:00|24.68|24.68|24.65|24.65|24.69|24.69|24.62|24.62|0
1731012300000|2024-11-07 20:45:00|24.66|24.66|24.67|24.67|24.68|24.68|24.65|24.65|0
1731012600000|2024-11-07 20:50:00|24.66|24.66|24.56|24.56|24.66|24.66|24.56|24.56|0
1731012900000|2024-11-07 20:55:00|24.55|24.55|24.52|24.52|24.56|24.56|24.5|24.5|0
1731013200000|2024-11-07 21:00:00|24.53|24.53|24.57|24.57|24.59|24.59|24.5|24.5|0
1731013500000|2024-11-07 21:05:00|24.58|24.58|24.56|24.56|24.58|24.58|24.56|24.56|0
1731013800000|2024-11-07 21:10:00|24.55|24.55|24.56|24.56|24.58|24.58|24.55|24.55|0
1731014100000|2024-11-07 21:15:00|24.57|24.57|24.59|24.59|24.61|24.61|24.55|24.55|0
1731014400000|2024-11-07 21:20:00|24.57|24.57|24.55|24.55|24.57|24.57|24.55|24.55|0
1731014700000|2024-11-07 21:25:00|24.56|24.56|24.56|24.56|24.56|24.56|24.53|24.53|0
1731015000000|2024-11-07 21:30:00|24.54|24.54|24.44|24.44|24.54|24.54|24.31|24.31|0
1731015300000|2024-11-07 21:35:00|24.47|24.47|24.44|24.44|24.47|24.47|24.44|24.44|0
1731015600000|2024-11-07 21:40:00|24.32|24.32|24.28|24.28|24.32|24.32|24.23|24.23|0
1731015900000|2024-11-07 21:45:00|24.29|24.29|24.33|24.33|24.36|24.36|24.28|24.28|0
1731016200000|2024-11-07 21:50:00|24.34|24.34|24.24|24.24|24.34|24.34|24.24|24.24|0
1731016500000|2024-11-07 21:55:00|24.28|24.28|24.28|24.28|24.28|24.28|24.26|24.26|0
1731016800000|2024-11-07 22:00:00|24.29|24.29|24.28|24.28|24.29|24.29|24.27|24.27|0
1731017100000|2024-11-07 22:05:00|24.27|24.27|24.26|24.26|24.28|24.28|24.26|24.26|0
1731017400000|2024-11-07 22:10:00|24.28|24.28|24.24|24.24|24.28|24.28|24.24|24.24|0
1731017700000|2024-11-07 22:15:00|24.26|24.26|24.23|24.23|24.26|24.26|24.23|24.23|0
1731018000000|2024-11-07 22:20:00|24.24|24.24|24.23|24.23|24.24|24.24|24.23|24.23|0
1731018300000|2024-11-07 22:25:00|24.24|24.24|24.2|24.2|24.24|24.24|24.2|24.2|0
1731018600000|2024-11-07 22:30:00|24.19|24.19|24.23|24.23|24.23|24.23|24.17|24.17|0
1731018900000|2024-11-07 22:35:00|24.24|24.24|24.29|24.29|24.29|24.29|24.24|24.24|0
1731019200000|2024-11-07 22:40:00|24.26|24.26|24.28|24.28|24.32|24.32|24.26|24.26|0
1731019500000|2024-11-07 22:45:00|24.29|24.29|24.37|24.37|24.37|24.37|24.28|24.28|0
1731019800000|2024-11-07 22:50:00|24.34|24.34|24.34|24.34|24.35|24.35|24.33|24.33|0
1731020100000|2024-11-07 22:55:00|24.33|24.33|24.33|24.33|24.36|24.36|24.32|24.32|0
1731020400000|2024-11-07 23:00:00|24.34|24.34|24.34|24.34|24.34|24.34|24.27|24.27|0
1731020700000|2024-11-07 23:05:00|24.36|24.36|24.37|24.37|24.53|24.53|24.36|24.36|0
1731021000000|2024-11-07 23:10:00|24.38|24.38|24.39|24.39|24.39|24.39|24.38|24.38|0
1731021300000|2024-11-07 23:15:00|24.46|24.46|24.44|24.44|24.47|24.47|24.37|24.37|0
1731021600000|2024-11-07 23:20:00|24.4|24.4|24.4|24.4|24.4|24.4|24.4|24.4|0
1731021900000|2024-11-07 23:25:00|24.43|24.43|24.42|24.42|24.43|24.43|24.39|24.39|0
1731022200000|2024-11-07 23:30:00|24.46|24.46|24.46|24.46|24.46|24.46|24.46|24.46|0
1731022500000|2024-11-07 23:35:00|24.43|24.43|24.44|24.44|24.44|24.44|24.43|24.43|0
1731022800000|2024-11-07 23:40:00|24.39|24.39|24.46|24.46|24.46|24.46|24.39|24.39|0
1731023100000|2024-11-07 23:45:00|24.41|24.41|24.47|24.47|24.47|24.47|24.41|24.41|0
1731023400000|2024-11-07 23:50:00|24.41|24.41|24.42|24.42|24.46|24.46|24.41|24.41|0
1731023700000|2024-11-07 23:55:00|24.46|24.46|24.42|24.42|24.46|24.46|24.42|24.42|0
1731024000000|2024-11-08 00:00:00|24.46|24.46|24.4|24.4|24.46|24.46|24.4|24.4|0
1731024300000|2024-11-08 00:05:00|24.41|24.41|24.4|24.4|24.45|24.45|24.38|24.38|0
1731024600000|2024-11-08 00:10:00|24.45|24.45|24.45|24.45|24.45|24.45|24.39|24.39|0
1731024900000|2024-11-08 00:15:00|24.41|24.41|24.45|24.45|24.45|24.45|24.41|24.41|0
1731025200000|2024-11-08 00:20:00|24.44|24.44|24.4|24.4|24.44|24.44|24.4|24.4|0
1731025500000|2024-11-08 00:25:00|24.43|24.43|24.45|24.45|24.45|24.45|24.41|24.41|0
1731025800000|2024-11-08 00:30:00|24.46|24.46|24.46|24.46|24.46|24.46|24.46|24.46|0
1731026100000|2024-11-08 00:35:00|24.47|24.47|24.47|24.47|24.47|24.47|24.47|24.47|0
1731026400000|2024-11-08 00:40:00|24.49|24.49|24.49|24.49|24.49|24.49|24.49|24.49|0
1731026700000|2024-11-08 00:45:00|24.47|24.47|24.47|24.47|24.47|24.47|24.46|24.46|0
1731027000000|2024-11-08 00:50:00|24.46|24.46|24.46|24.46|24.47|24.47|24.46|24.46|0
1731027300000|2024-11-08 00:55:00|24.47|24.47|24.48|24.48|24.52|24.52|24.46|24.46|0
1731056400000|2024-11-08 09:00:00|24.65|24.65|24.59|24.59|24.96|24.96|24.57|24.57|0
1731056700000|2024-11-08 09:05:00|24.56|24.56|24.59|24.59|24.6|24.6|24.56|24.56|0
1731057000000|2024-11-08 09:10:00|24.62|24.62|24.59|24.59|24.64|24.64|24.59|24.59|0
1731057300000|2024-11-08 09:15:00|24.56|24.56|24.53|24.53|24.59|24.59|24.53|24.53|0
1731057600000|2024-11-08 09:20:00|24.5|24.5|24.56|24.56|24.58|24.58|24.5|24.5|0
1731057900000|2024-11-08 09:25:00|24.58|24.58|24.57|24.57|24.58|24.58|24.56|24.56|0
1731058200000|2024-11-08 09:30:00|24.61|24.61|24.63|24.63|24.63|24.63|24.57|24.57|0
1731058500000|2024-11-08 09:35:00|24.62|24.62|24.57|24.57|24.63|24.63|24.57|24.57|0
1731058800000|2024-11-08 09:40:00|24.63|24.63|24.6|24.6|24.64|24.64|24.6|24.6|0
1731059100000|2024-11-08 09:45:00|24.59|24.59|24.59|24.59|24.59|24.59|24.59|24.59|0
1731059700000|2024-11-08 09:55:00|24.6|24.6|24.6|24.6|24.6|24.6|24.6|24.6|0
1731060000000|2024-11-08 10:00:00|24.59|24.59|24.57|24.57|24.59|24.59|24.57|24.57|0
1731060300000|2024-11-08 10:05:00|24.59|24.59|24.59|24.59|24.59|24.59|24.59|24.59|0
1731060600000|2024-11-08 10:10:00|24.57|24.57|24.57|24.57|24.59|24.59|24.55|24.55|0
1731060900000|2024-11-08 10:15:00|24.6|24.6|24.64|24.64|24.64|24.64|24.6|24.6|0
1731061500000|2024-11-08 10:25:00|24.62|24.62|24.61|24.61|24.64|24.64|24.61|24.61|0
1731061800000|2024-11-08 10:30:00|24.65|24.65|24.59|24.59|24.65|24.65|24.59|24.59|0
1731062100000|2024-11-08 10:35:00|24.6|24.6|24.59|24.59|24.6|24.6|24.57|24.57|0
1731062400000|2024-11-08 10:40:00|24.57|24.57|24.56|24.56|24.6|24.6|24.55|24.55|0
1731062700000|2024-11-08 10:45:00|24.62|24.62|24.59|24.59|24.62|24.62|24.55|24.55|0
1731063000000|2024-11-08 10:50:00|24.55|24.55|24.55|24.55|24.55|24.55|24.55|24.55|0
1731063300000|2024-11-08 10:55:00|24.59|24.59|24.59|24.59|24.59|24.59|24.59|24.59|0
1731063600000|2024-11-08 11:00:00|24.61|24.61|24.6|24.6|24.61|24.61|24.53|24.53|0
1731063900000|2024-11-08 11:05:00|24.52|24.52|24.45|24.45|24.53|24.53|24.45|24.45|0
1731064200000|2024-11-08 11:10:00|24.49|24.49|24.44|24.44|24.49|24.49|24.44|24.44|0
1731064500000|2024-11-08 11:15:00|24.39|24.39|24.44|24.44|24.44|24.44|24.39|24.39|0
1731064800000|2024-11-08 11:20:00|24.37|24.37|24.44|24.44|24.44|24.44|24.37|24.37|0
1731065100000|2024-11-08 11:25:00|24.37|24.37|24.41|24.41|24.41|24.41|24.37|24.37|0
1731065400000|2024-11-08 11:30:00|24.38|24.38|24.39|24.39|24.39|24.39|24.28|24.28|0
1731065700000|2024-11-08 11:35:00|24.34|24.34|24.36|24.36|24.4|24.4|24.34|24.34|0
1731066000000|2024-11-08 11:40:00|24.4|24.4|24.4|24.4|24.4|24.4|24.34|24.34|0
1731066300000|2024-11-08 11:45:00|24.36|24.36|24.4|24.4|24.4|24.4|24.36|24.36|0
1731066600000|2024-11-08 11:50:00|24.44|24.44|24.45|24.45|24.45|24.45|24.4|24.4|0
1731066900000|2024-11-08 11:55:00|24.44|24.44|24.45|24.45|24.45|24.45|24.43|24.43|0
1731067200000|2024-11-08 12:00:00|24.46|24.46|24.52|24.52|24.52|24.52|24.46|24.46|0
1731067500000|2024-11-08 12:05:00|24.49|24.49|24.49|24.49|24.52|24.52|24.47|24.47|0
1731067800000|2024-11-08 12:10:00|24.46|24.46|24.49|24.49|24.49|24.49|24.46|24.46|0
1731068100000|2024-11-08 12:15:00|24.47|24.47|24.46|24.46|24.49|24.49|24.46|24.46|0
1731068400000|2024-11-08 12:20:00|24.45|24.45|24.44|24.44|24.45|24.45|24.44|24.44|0
1731068700000|2024-11-08 12:25:00|24.49|24.49|24.49|24.49|24.49|24.49|24.49|24.49|0
1731069000000|2024-11-08 12:30:00|24.53|24.53|24.53|24.53|24.53|24.53|24.53|24.53|0
1731069300000|2024-11-08 12:35:00|24.51|24.51|24.51|24.51|24.51|24.51|24.51|24.51|0
1731069600000|2024-11-08 12:40:00|24.53|24.53|24.53|24.53|24.53|24.53|24.49|24.49|0
1731069900000|2024-11-08 12:45:00|24.51|24.51|24.52|24.52|24.52|24.52|24.49|24.49|0
1731070200000|2024-11-08 12:50:00|24.47|24.47|24.49|24.49|24.52|24.52|24.47|24.47|0
1731070500000|2024-11-08 12:55:00|24.47|24.47|24.49|24.49|24.49|24.49|24.45|24.45|0
1731070800000|2024-11-08 13:00:00|24.65|24.65|24.49|24.49|24.68|24.68|24.49|24.49|0
1731071100000|2024-11-08 13:05:00|24.47|24.47|24.5|24.5|24.51|24.51|24.45|24.45|0
1731071400000|2024-11-08 13:10:00|24.52|24.52|24.54|24.54|24.54|24.54|24.49|24.49|0
1731071700000|2024-11-08 13:15:00|24.47|24.47|24.53|24.53|24.53|24.53|24.45|24.45|0
1731072000000|2024-11-08 13:20:00|24.49|24.49|24.49|24.49|24.52|24.52|24.44|24.44|0
1731072300000|2024-11-08 13:25:00|24.51|24.51|24.49|24.49|24.51|24.51|24.49|24.49|0
1731072600000|2024-11-08 13:30:00|24.44|24.44|24.44|24.44|24.44|24.44|24.44|24.44|0
1731072900000|2024-11-08 13:35:00|24.48|24.48|24.46|24.46|24.48|24.48|24.46|24.46|0
1731073200000|2024-11-08 13:40:00|24.5|24.5|24.5|24.5|24.5|24.5|24.49|24.49|0
1731073500000|2024-11-08 13:45:00|24.51|24.51|24.53|24.53|24.53|24.53|24.51|24.51|0
1731073800000|2024-11-08 13:50:00|24.54|24.54|24.57|24.57|24.57|24.57|24.54|24.54|0
1731074100000|2024-11-08 13:55:00|24.59|24.59|24.61|24.61|24.63|24.63|24.59|24.59|0
1731074400000|2024-11-08 14:00:00|24.64|24.64|24.61|24.61|24.64|24.64|24.61|24.61|0
1731075000000|2024-11-08 14:10:00|24.59|24.59|24.59|24.59|24.62|24.62|24.59|24.59|0
1731075300000|2024-11-08 14:15:00|24.62|24.62|24.59|24.59|24.62|24.62|24.59|24.59|0
1731075600000|2024-11-08 14:20:00|24.58|24.58|24.57|24.57|24.58|24.58|24.57|24.57|0
1731075900000|2024-11-08 14:25:00|24.44|24.44|24.44|24.44|24.55|24.55|24.43|24.43|0
1731076200000|2024-11-08 14:30:00|24.63|24.63|24.61|24.61|24.65|24.65|24.42|24.42|0
1731076500000|2024-11-08 14:35:00|24.55|24.55|24.66|24.66|24.81|24.81|24.54|24.54|0
1731076800000|2024-11-08 14:40:00|24.69|24.69|24.49|24.49|24.74|24.74|24.49|24.49|0
1731077100000|2024-11-08 14:45:00|24.44|24.44|24.69|24.69|24.69|24.69|24.44|24.44|0
1731077400000|2024-11-08 14:50:00|24.7|24.7|24.95|24.95|24.96|24.96|24.68|24.68|0
1731077700000|2024-11-08 14:55:00|24.98|24.98|24.91|24.91|25.05|25.05|24.9|24.9|0
1731078000000|2024-11-08 15:00:00|24.87|24.87|24.82|24.82|24.91|24.91|24.81|24.81|0
1731078300000|2024-11-08 15:05:00|24.81|24.81|24.85|24.85|24.88|24.88|24.75|24.75|0
1731078600000|2024-11-08 15:10:00|24.88|24.88|24.96|24.96|24.98|24.98|24.86|24.86|0
1731078900000|2024-11-08 15:15:00|24.95|24.95|24.94|24.94|24.97|24.97|24.83|24.83|0
1731079200000|2024-11-08 15:20:00|24.95|24.95|24.89|24.89|24.97|24.97|24.87|24.87|0
1731079500000|2024-11-08 15:25:00|24.9|24.9|24.91|24.91|24.99|24.99|24.89|24.89|0
1731079800000|2024-11-08 15:30:00|24.9|24.9|24.99|24.99|25.03|25.03|24.9|24.9|0
1731080100000|2024-11-08 15:35:00|25.01|25.01|24.96|24.96|25.01|25.01|24.87|24.87|0
1731080400000|2024-11-08 15:40:00|24.97|24.97|24.86|24.86|24.98|24.98|24.86|24.86|0
1731080700000|2024-11-08 15:45:00|24.84|24.84|24.89|24.89|24.9|24.9|24.83|24.83|0
1731081000000|2024-11-08 15:50:00|24.88|24.88|24.91|24.91|24.97|24.97|24.88|24.88|0
1731081300000|2024-11-08 15:55:00|24.92|24.92|24.95|24.95|24.95|24.95|24.89|24.89|0
1731081600000|2024-11-08 16:00:00|24.94|24.94|24.98|24.98|25|25|24.89|24.89|0
1731081900000|2024-11-08 16:05:00|24.99|24.99|25|25|25.03|25.03|24.96|24.96|0
1731082200000|2024-11-08 16:10:00|24.99|24.99|25.04|25.04|25.05|25.05|24.97|24.97|0
1731082500000|2024-11-08 16:15:00|25.03|25.03|25.22|25.22|25.27|25.27|25.01|25.01|0
1731082800000|2024-11-08 16:20:00|25.25|25.25|25.29|25.29|25.3|25.3|25.23|25.23|0
1731083100000|2024-11-08 16:25:00|25.28|25.28|25.3|25.3|25.37|25.37|25.28|25.28|0
1731083400000|2024-11-08 16:30:00|25.31|25.31|25.25|25.25|25.37|25.37|25.24|25.24|0
1731083700000|2024-11-08 16:35:00|25.22|25.22|25.34|25.34|25.34|25.34|25.2|25.2|0
1731084000000|2024-11-08 16:40:00|25.32|25.32|25.23|25.23|25.38|25.38|25.22|25.22|0
1731084300000|2024-11-08 16:45:00|25.22|25.22|25.18|25.18|25.23|25.23|25.17|25.17|0
1731084600000|2024-11-08 16:50:00|25.16|25.16|25.2|25.2|25.22|25.22|25.16|25.16|0
1731084900000|2024-11-08 16:55:00|25.21|25.21|25.13|25.13|25.27|25.27|25.12|25.12|0
1731085200000|2024-11-08 17:00:00|25.14|25.14|25.19|25.19|25.2|25.2|25.11|25.11|0
1731085500000|2024-11-08 17:05:00|25.17|25.17|25.17|25.17|25.2|25.2|25.1|25.1|0
1731085800000|2024-11-08 17:10:00|25.16|25.16|25.18|25.18|25.2|25.2|25.15|25.15|0
1731086100000|2024-11-08 17:15:00|25.2|25.2|25.32|25.32|25.34|25.34|25.19|25.19|0
1731086400000|2024-11-08 17:20:00|25.33|25.33|25.34|25.34|25.36|25.36|25.29|25.29|0
1731086700000|2024-11-08 17:25:00|25.35|25.35|25.33|25.33|25.35|25.35|25.3|25.3|0
1731087000000|2024-11-08 17:30:00|25.32|25.32|25.4|25.4|25.4|25.4|25.31|25.31|0
1731087300000|2024-11-08 17:35:00|25.37|25.37|25.33|25.33|25.37|25.37|25.31|25.31|0
1731087600000|2024-11-08 17:40:00|25.32|25.32|25.33|25.33|25.35|25.35|25.3|25.3|0
1731087900000|2024-11-08 17:45:00|25.32|25.32|25.35|25.35|25.35|25.35|25.32|25.32|0
1731088200000|2024-11-08 17:50:00|25.36|25.36|25.4|25.4|25.41|25.41|25.36|25.36|0
1731088500000|2024-11-08 17:55:00|25.39|25.39|25.33|25.33|25.4|25.4|25.33|25.33|0
1731088800000|2024-11-08 18:00:00|25.32|25.32|25.32|25.32|25.34|25.34|25.3|25.3|0
1731089100000|2024-11-08 18:05:00|25.33|25.33|25.3|25.3|25.33|25.33|25.3|25.3|0
1731089400000|2024-11-08 18:10:00|25.31|25.31|25.21|25.21|25.33|25.33|25.21|25.21|0
1731089700000|2024-11-08 18:15:00|25.2|25.2|25.3|25.3|25.3|25.3|25.18|25.18|0
1731090000000|2024-11-08 18:20:00|25.31|25.31|25.31|25.31|25.34|25.34|25.28|25.28|0
1731090300000|2024-11-08 18:25:00|25.32|25.32|25.31|25.31|25.33|25.33|25.28|25.28|0
1731090600000|2024-11-08 18:30:00|25.32|25.32|25.29|25.29|25.32|25.32|25.24|25.24|0
1731090900000|2024-11-08 18:35:00|25.3|25.3|25.31|25.31|25.34|25.34|25.28|25.28|0
1731091200000|2024-11-08 18:40:00|25.32|25.32|25.35|25.35|25.35|25.35|25.3|25.3|0
1731091500000|2024-11-08 18:45:00|25.34|25.34|25.33|25.33|25.35|25.35|25.31|25.31|0
1731091800000|2024-11-08 18:50:00|25.35|25.35|25.24|25.24|25.35|25.35|25.23|25.23|0
1731092100000|2024-11-08 18:55:00|25.25|25.25|25.25|25.25|25.26|25.26|25.23|25.23|0
1731092400000|2024-11-08 19:00:00|25.26|25.26|25.31|25.31|25.31|25.31|25.21|25.21|0
1731092700000|2024-11-08 19:05:00|25.32|25.32|25.3|25.3|25.34|25.34|25.29|25.29|0
1731093000000|2024-11-08 19:10:00|25.29|25.29|25.33|25.33|25.33|25.33|25.29|25.29|0
1731093300000|2024-11-08 19:15:00|25.32|25.32|25.34|25.34|25.35|25.35|25.3|25.3|0
1731093600000|2024-11-08 19:20:00|25.35|25.35|25.35|25.35|25.36|25.36|25.34|25.34|0
1731093900000|2024-11-08 19:25:00|25.34|25.34|25.43|25.43|25.46|25.46|25.33|25.33|0
1731094200000|2024-11-08 19:30:00|25.42|25.42|25.36|25.36|25.43|25.43|25.35|25.35|0
1731094500000|2024-11-08 19:35:00|25.35|25.35|25.35|25.35|25.37|25.37|25.35|25.35|0
1731094800000|2024-11-08 19:40:00|25.36|25.36|25.34|25.34|25.39|25.39|25.34|25.34|0
1731095100000|2024-11-08 19:45:00|25.27|25.27|25.32|25.32|25.34|25.34|25.27|25.27|0
1731095400000|2024-11-08 19:50:00|25.31|25.31|25.33|25.33|25.33|25.33|25.28|25.28|0
1731095700000|2024-11-08 19:55:00|25.34|25.34|25.32|25.32|25.37|25.37|25.3|25.3|0
1731096000000|2024-11-08 20:00:00|25.31|25.31|25.29|25.29|25.31|25.31|25.25|25.25|0
1731096300000|2024-11-08 20:05:00|25.3|25.3|25.33|25.33|25.33|25.33|25.29|25.29|0
1731096600000|2024-11-08 20:10:00|25.32|25.32|25.35|25.35|25.36|25.36|25.32|25.32|0
1731096900000|2024-11-08 20:15:00|25.36|25.36|25.34|25.34|25.36|25.36|25.27|25.27|0
1731097200000|2024-11-08 20:20:00|25.33|25.33|25.34|25.34|25.35|25.35|25.3|25.3|0
1731097500000|2024-11-08 20:25:00|25.33|25.33|25.33|25.33|25.35|25.35|25.32|25.32|0
1731097800000|2024-11-08 20:30:00|25.29|25.29|25.22|25.22|25.29|25.29|25.17|25.17|0
1731098100000|2024-11-08 20:35:00|25.23|25.23|25.23|25.23|25.26|25.26|25.19|25.19|0
1731098400000|2024-11-08 20:40:00|25.24|25.24|25.32|25.32|25.33|25.33|25.24|25.24|0
1731098700000|2024-11-08 20:45:00|25.33|25.33|25.35|25.35|25.35|25.35|25.31|25.31|0
1731099000000|2024-11-08 20:50:00|25.33|25.33|25.48|25.48|25.48|25.48|25.3|25.3|0
1731099300000|2024-11-08 20:55:00|25.5|25.5|25.52|25.52|25.59|25.59|25.5|25.5|0
1731099600000|2024-11-08 21:00:00|25.5|25.5|25.48|25.48|25.57|25.57|25.48|25.48|0
1731315600000|2024-11-11 09:00:00|27.37|27.37|27.36|27.36|27.58|27.58|27.29|27.29|0
1731315900000|2024-11-11 09:05:00|27.34|27.34|27.33|27.33|27.41|27.41|27.21|27.21|0
1731316200000|2024-11-11 09:10:00|27.31|27.31|27.03|27.03|27.33|27.33|26.98|26.98|0
1731316500000|2024-11-11 09:15:00|27|27|27.2|27.2|27.21|27.21|26.93|26.93|0
1731316800000|2024-11-11 09:20:00|27.14|27.14|27.23|27.23|27.3|27.3|27.14|27.14|0
1731317100000|2024-11-11 09:25:00|27.16|27.16|27.22|27.22|27.22|27.22|27.15|27.15|0
1731317400000|2024-11-11 09:30:00|27.19|27.19|27.39|27.39|27.39|27.39|27.19|27.19|0
1731317700000|2024-11-11 09:35:00|27.4|27.4|27.56|27.56|27.56|27.56|27.4|27.4|0
1731318000000|2024-11-11 09:40:00|27.51|27.51|27.54|27.54|27.57|27.57|27.44|27.44|0
1731318300000|2024-11-11 09:45:00|27.56|27.56|27.79|27.79|27.79|27.79|27.56|27.56|0
1731318600000|2024-11-11 09:50:00|27.83|27.83|28.06|28.06|28.15|28.15|27.83|27.83|0
1731318900000|2024-11-11 09:55:00|28.01|28.01|27.89|27.89|28.06|28.06|27.83|27.83|0
1731319200000|2024-11-11 10:00:00|27.82|27.82|27.79|27.79|27.86|27.86|27.79|27.79|0
1731319500000|2024-11-11 10:05:00|27.78|27.78|27.99|27.99|28.01|28.01|27.78|27.78|0
1731319800000|2024-11-11 10:10:00|28|28|27.88|27.88|28.01|28.01|27.87|27.87|0
1731320100000|2024-11-11 10:15:00|27.99|27.99|28.16|28.16|28.22|28.22|27.97|27.97|0
1731320400000|2024-11-11 10:20:00|28.2|28.2|28.15|28.15|28.22|28.22|28.14|28.14|0
1731320700000|2024-11-11 10:25:00|28.11|28.11|27.91|27.91|28.13|28.13|27.79|27.79|0
1731321000000|2024-11-11 10:30:00|27.9|27.9|28.05|28.05|28.11|28.11|27.85|27.85|0
1731321300000|2024-11-11 10:35:00|27.98|27.98|28.16|28.16|28.16|28.16|27.98|27.98|0
1731321600000|2024-11-11 10:40:00|28.15|28.15|28.2|28.2|28.2|28.2|28.1|28.1|0
1731321900000|2024-11-11 10:45:00|28.16|28.16|28.24|28.24|28.35|28.35|28.16|28.16|0
1731322200000|2024-11-11 10:50:00|28.23|28.23|28.15|28.15|28.25|28.25|28.13|28.13|0
1731322500000|2024-11-11 10:55:00|28.19|28.19|28.19|28.19|28.23|28.23|28.16|28.16|0
1731322800000|2024-11-11 11:00:00|28.18|28.18|28|28|28.18|28.18|27.93|27.93|0
1731323100000|2024-11-11 11:05:00|27.93|27.93|28|28|28.05|28.05|27.93|27.93|0
1731323400000|2024-11-11 11:10:00|28.04|28.04|28.01|28.01|28.1|28.1|27.96|27.96|0
1731323700000|2024-11-11 11:15:00|27.99|27.99|27.95|27.95|28.01|28.01|27.95|27.95|0
1731324000000|2024-11-11 11:20:00|27.91|27.91|27.91|27.91|27.91|27.91|27.83|27.83|0
1731324300000|2024-11-11 11:25:00|27.86|27.86|27.94|27.94|27.95|27.95|27.86|27.86|0
1731324600000|2024-11-11 11:30:00|27.89|27.89|27.85|27.85|27.94|27.94|27.85|27.85|0
1731324900000|2024-11-11 11:35:00|27.84|27.84|27.64|27.64|27.84|27.84|27.62|27.62|0
1731325200000|2024-11-11 11:40:00|27.66|27.66|27.68|27.68|27.69|27.69|27.59|27.59|0
1731325500000|2024-11-11 11:45:00|27.7|27.7|27.76|27.76|27.76|27.76|27.66|27.66|0
1731325800000|2024-11-11 11:50:00|27.75|27.75|27.75|27.75|27.79|27.79|27.69|27.69|0
1731326100000|2024-11-11 11:55:00|27.74|27.74|27.82|27.82|27.83|27.83|27.71|27.71|0
1731326400000|2024-11-11 12:00:00|27.69|27.69|27.43|27.43|27.69|27.69|27.41|27.41|0
1731326700000|2024-11-11 12:05:00|27.44|27.44|27.49|27.49|27.54|27.54|27.28|27.28|0
1731327000000|2024-11-11 12:10:00|27.53|27.53|27.51|27.51|27.66|27.66|27.46|27.46|0
1731327300000|2024-11-11 12:15:00|27.52|27.52|27.48|27.48|27.57|27.57|27.48|27.48|0
1731327600000|2024-11-11 12:20:00|27.49|27.49|27.27|27.27|27.55|27.55|27.27|27.27|0
1731327900000|2024-11-11 12:25:00|27.29|27.29|27.41|27.41|27.41|27.41|27.27|27.27|0
1731328200000|2024-11-11 12:30:00|27.42|27.42|27.38|27.38|27.44|27.44|27.35|27.35|0
1731328500000|2024-11-11 12:35:00|27.36|27.36|27.32|27.32|27.36|27.36|27.28|27.28|0
1731328800000|2024-11-11 12:40:00|27.29|27.29|27.36|27.36|27.36|27.36|27.29|27.29|0
1731329100000|2024-11-11 12:45:00|27.33|27.33|27.41|27.41|27.44|27.44|27.33|27.33|0
1731329400000|2024-11-11 12:50:00|27.4|27.4|27.36|27.36|27.41|27.41|27.3|27.3|0
1731329700000|2024-11-11 12:55:00|27.35|27.35|27.31|27.31|27.36|27.36|27.31|27.31|0
1731330000000|2024-11-11 13:00:00|27.33|27.33|27.26|27.26|27.56|27.56|27.08|27.08|0
1731330300000|2024-11-11 13:05:00|27.28|27.28|27.25|27.25|27.3|27.3|27.25|27.25|0
1731330600000|2024-11-11 13:10:00|27.28|27.28|27.13|27.13|27.28|27.28|27.13|27.13|0
1731330900000|2024-11-11 13:15:00|27.12|27.12|27.13|27.13|27.13|27.13|26.99|26.99|0
1731331200000|2024-11-11 13:20:00|27.14|27.14|27.19|27.19|27.23|27.23|27.08|27.08|0
1731331500000|2024-11-11 13:25:00|27.2|27.2|27.2|27.2|27.23|27.23|27.16|27.16|0
1731331800000|2024-11-11 13:30:00|27.19|27.19|27.21|27.21|27.36|27.36|27.18|27.18|0
1731332100000|2024-11-11 13:35:00|27.2|27.2|27.27|27.27|27.33|27.33|27.16|27.16|0
1731332400000|2024-11-11 13:40:00|27.28|27.28|27.34|27.34|27.48|27.48|27.26|27.26|0
1731332700000|2024-11-11 13:45:00|27.41|27.41|27.49|27.49|27.53|27.53|27.38|27.38|0
1731333000000|2024-11-11 13:50:00|27.54|27.54|27.45|27.45|27.54|27.54|27.43|27.43|0
1731333300000|2024-11-11 13:55:00|27.44|27.44|27.41|27.41|27.45|27.45|27.32|27.32|0
1731333600000|2024-11-11 14:00:00|27.34|27.34|27.46|27.46|27.46|27.46|27.34|27.34|0
1731333900000|2024-11-11 14:05:00|27.48|27.48|27.54|27.54|27.57|27.57|27.44|27.44|0
1731334200000|2024-11-11 14:10:00|27.53|27.53|27.54|27.54|27.57|27.57|27.46|27.46|0
1731334500000|2024-11-11 14:15:00|27.58|27.58|27.54|27.54|27.71|27.71|27.52|27.52|0
1731334800000|2024-11-11 14:20:00|27.52|27.52|27.5|27.5|27.54|27.54|27.48|27.48|0
1731335100000|2024-11-11 14:25:00|27.52|27.52|27.56|27.56|27.74|27.74|27.49|27.49|0
1731335400000|2024-11-11 14:30:00|27.58|27.58|27.59|27.59|27.91|27.91|27.18|27.18|0
1731335700000|2024-11-11 14:35:00|27.57|27.57|27.13|27.13|27.58|27.58|26.97|26.97|0
1731336000000|2024-11-11 14:40:00|27.16|27.16|27.18|27.18|27.59|27.59|27.09|27.09|0
1731336300000|2024-11-11 14:45:00|27.31|27.31|27.78|27.78|27.95|27.95|27.25|27.25|0
1731336600000|2024-11-11 14:50:00|27.79|27.79|28.03|28.03|28.1|28.1|27.79|27.79|0
1731336900000|2024-11-11 14:55:00|28.06|28.06|27.9|27.9|28.22|28.22|27.87|27.87|0
1731337200000|2024-11-11 15:00:00|27.87|27.87|27.73|27.73|28.04|28.04|27.64|27.64|0
1731337500000|2024-11-11 15:05:00|27.75|27.75|27.58|27.58|27.75|27.75|27.49|27.49|0
1731337800000|2024-11-11 15:10:00|27.59|27.59|28.13|28.13|28.15|28.15|27.59|27.59|0
1731338100000|2024-11-11 15:15:00|28.12|28.12|28.23|28.23|28.32|28.32|28.08|28.08|0
1731338400000|2024-11-11 15:20:00|28.21|28.21|28.4|28.4|28.4|28.4|28.11|28.11|0
1731338700000|2024-11-11 15:25:00|28.39|28.39|28.4|28.4|28.51|28.51|28.33|28.33|0
1731339000000|2024-11-11 15:30:00|28.43|28.43|28.45|28.45|28.51|28.51|28.35|28.35|0
1731339300000|2024-11-11 15:35:00|28.42|28.42|28.56|28.56|28.57|28.57|28.42|28.42|0
1731339600000|2024-11-11 15:40:00|28.57|28.57|28.25|28.25|28.57|28.57|28.23|28.23|0
1731339900000|2024-11-11 15:45:00|28.29|28.29|28.24|28.24|28.36|28.36|28.19|28.19|0
1731340200000|2024-11-11 15:50:00|28.26|28.26|28.39|28.39|28.47|28.47|28.25|28.25|0
1731340500000|2024-11-11 15:55:00|28.41|28.41|28.24|28.24|28.43|28.43|28.24|28.24|0
1731340800000|2024-11-11 16:00:00|28.25|28.25|28.33|28.33|28.37|28.37|28.25|28.25|0
1731341100000|2024-11-11 16:05:00|28.29|28.29|28.19|28.19|28.29|28.29|28.1|28.1|0
1731341400000|2024-11-11 16:10:00|28.15|28.15|28.15|28.15|28.18|28.18|28.08|28.08|0
1731341700000|2024-11-11 16:15:00|28.17|28.17|28.38|28.38|28.4|28.4|28.08|28.08|0
1731342000000|2024-11-11 16:20:00|28.39|28.39|28.52|28.52|28.53|28.53|28.38|28.38|0
1731342300000|2024-11-11 16:25:00|28.53|28.53|28.25|28.25|28.55|28.55|28.25|28.25|0
1731342600000|2024-11-11 16:30:00|28.26|28.26|28.03|28.03|28.26|28.26|27.96|27.96|0
1731342900000|2024-11-11 16:35:00|28.06|28.06|28.05|28.05|28.12|28.12|28|28|0
1731343200000|2024-11-11 16:40:00|28.04|28.04|28.18|28.18|28.19|28.19|27.98|27.98|0
1731343500000|2024-11-11 16:45:00|28.16|28.16|28.2|28.2|28.2|28.2|28.1|28.1|0
1731343800000|2024-11-11 16:50:00|28.21|28.21|28.2|28.2|28.25|28.25|28.17|28.17|0
1731344100000|2024-11-11 16:55:00|28.21|28.21|28.31|28.31|28.35|28.35|28.19|28.19|0
1731344400000|2024-11-11 17:00:00|28.33|28.33|28.44|28.44|28.54|28.54|28.32|28.32|0
1731344700000|2024-11-11 17:05:00|28.45|28.45|28.55|28.55|28.57|28.57|28.45|28.45|0
1731345000000|2024-11-11 17:10:00|28.56|28.56|28.55|28.55|28.61|28.61|28.48|28.48|0
1731345300000|2024-11-11 17:15:00|28.56|28.56|28.35|28.35|28.58|28.58|28.31|28.31|0
1731345600000|2024-11-11 17:20:00|28.36|28.36|28.2|28.2|28.36|28.36|28.16|28.16|0
1731345900000|2024-11-11 17:25:00|28.21|28.21|28.2|28.2|28.26|28.26|28.15|28.15|0
1731346200000|2024-11-11 17:30:00|28.19|28.19|28.4|28.4|28.42|28.42|28.19|28.19|0
1731346500000|2024-11-11 17:35:00|28.39|28.39|28.57|28.57|28.58|28.58|28.38|28.38|0
1731346800000|2024-11-11 17:40:00|28.58|28.58|28.54|28.54|28.66|28.66|28.52|28.52|0
1731347100000|2024-11-11 17:45:00|28.51|28.51|28.31|28.31|28.51|28.51|28.31|28.31|0
1731347400000|2024-11-11 17:50:00|28.3|28.3|28.25|28.25|28.51|28.51|28.25|28.25|0
1731347700000|2024-11-11 17:55:00|28.28|28.28|28.29|28.29|28.29|28.29|28.16|28.16|0
1731348000000|2024-11-11 18:00:00|28.28|28.28|28.27|28.27|28.28|28.28|28.11|28.11|0
1731348300000|2024-11-11 18:05:00|28.26|28.26|28.29|28.29|28.3|28.3|28.18|28.18|0
1731348600000|2024-11-11 18:10:00|28.28|28.28|28.25|28.25|28.29|28.29|28.2|28.2|0
1731348900000|2024-11-11 18:15:00|28.24|28.24|28.13|28.13|28.26|28.26|28.13|28.13|0
1731349200000|2024-11-11 18:20:00|28.15|28.15|28.06|28.06|28.2|28.2|28.02|28.02|0
1731349500000|2024-11-11 18:25:00|28.05|28.05|28.03|28.03|28.08|28.08|28|28|0
1731349800000|2024-11-11 18:30:00|28.04|28.04|28.09|28.09|28.15|28.15|28.04|28.04|0
1731350100000|2024-11-11 18:35:00|28.11|28.11|28.1|28.1|28.14|28.14|28.07|28.07|0
1731350400000|2024-11-11 18:40:00|28.11|28.11|28.09|28.09|28.12|28.12|28.05|28.05|0
1731350700000|2024-11-11 18:45:00|28.1|28.1|28.13|28.13|28.17|28.17|28.1|28.1|0
1731351000000|2024-11-11 18:50:00|28.14|28.14|27.97|27.97|28.16|28.16|27.97|27.97|0
1731351300000|2024-11-11 18:55:00|27.94|27.94|27.88|27.88|27.98|27.98|27.85|27.85|0
1731351600000|2024-11-11 19:00:00|27.86|27.86|28.01|28.01|28.04|28.04|27.81|27.81|0
1731351900000|2024-11-11 19:05:00|28.02|28.02|28.05|28.05|28.18|28.18|28|28|0
1731352200000|2024-11-11 19:10:00|28.04|28.04|27.98|27.98|28.04|28.04|27.93|27.93|0
1731352500000|2024-11-11 19:15:00|27.99|27.99|28.01|28.01|28.05|28.05|27.97|27.97|0
1731352800000|2024-11-11 19:20:00|28.02|28.02|28.06|28.06|28.08|28.08|28.02|28.02|0
1731353100000|2024-11-11 19:25:00|28.07|28.07|28.04|28.04|28.09|28.09|28.02|28.02|0
1731353400000|2024-11-11 19:30:00|28.05|28.05|28.17|28.17|28.17|28.17|28|28|0
1731353700000|2024-11-11 19:35:00|28.16|28.16|28.23|28.23|28.23|28.23|28.13|28.13|0
1731354000000|2024-11-11 19:40:00|28.22|28.22|28.27|28.27|28.31|28.31|28.14|28.14|0
1731354300000|2024-11-11 19:45:00|28.26|28.26|28.25|28.25|28.3|28.3|28.24|28.24|0
1731354600000|2024-11-11 19:50:00|28.28|28.28|28.16|28.16|28.28|28.28|28.1|28.1|0
1731354900000|2024-11-11 19:55:00|28.15|28.15|28.07|28.07|28.16|28.16|28.06|28.06|0
1731355200000|2024-11-11 20:00:00|28|28|28|28|28.05|28.05|27.97|27.97|0
1731355500000|2024-11-11 20:05:00|27.99|27.99|27.99|27.99|28.02|28.02|27.93|27.93|0
1731355800000|2024-11-11 20:10:00|28|28|28.02|28.02|28.03|28.03|27.95|27.95|0
1731356100000|2024-11-11 20:15:00|28.03|28.03|27.99|27.99|28.03|28.03|27.96|27.96|0
1731356400000|2024-11-11 20:20:00|27.98|27.98|27.95|27.95|27.99|27.99|27.92|27.92|0
1731356700000|2024-11-11 20:25:00|27.96|27.96|27.81|27.81|27.96|27.96|27.69|27.69|0
1731357000000|2024-11-11 20:30:00|27.82|27.82|27.74|27.74|27.82|27.82|27.66|27.66|0
1731357300000|2024-11-11 20:35:00|27.73|27.73|27.59|27.59|27.77|27.77|27.58|27.58|0
1731357600000|2024-11-11 20:40:00|27.58|27.58|27.57|27.57|27.58|27.58|27.51|27.51|0
1731357900000|2024-11-11 20:45:00|27.56|27.56|27.49|27.49|27.59|27.59|27.49|27.49|0
1731358200000|2024-11-11 20:50:00|27.47|27.47|27.33|27.33|27.48|27.48|27.31|27.31|0
1731358500000|2024-11-11 20:55:00|27.48|27.48|27.41|27.41|27.5|27.5|27.36|27.36|0
1731358800000|2024-11-11 21:00:00|27.42|27.42|27.4|27.4|27.43|27.43|27.39|27.39|0
1731359100000|2024-11-11 21:05:00|27.44|27.44|27.53|27.53|27.53|27.53|27.42|27.42|0
1731359400000|2024-11-11 21:10:00|27.56|27.56|28|28|28.03|28.03|27.56|27.56|0
1731359700000|2024-11-11 21:15:00|28.02|28.02|27.84|27.84|28.03|28.03|27.8|27.8|0
1731360000000|2024-11-11 21:20:00|27.86|27.86|27.76|27.76|27.87|27.87|27.75|27.75|0
1731360300000|2024-11-11 21:25:00|27.77|27.77|27.99|27.99|27.99|27.99|27.77|27.77|0
1731360600000|2024-11-11 21:30:00|27.84|27.84|27.89|27.89|28|28|27.84|27.84|0
1731360900000|2024-11-11 21:35:00|27.92|27.92|28|28|28.05|28.05|27.91|27.91|0
1731361200000|2024-11-11 21:40:00|28.05|28.05|28.07|28.07|28.1|28.1|28.04|28.04|0
1731361500000|2024-11-11 21:45:00|28.06|28.06|28.16|28.16|28.16|28.16|28.05|28.05|0
1731361800000|2024-11-11 21:50:00|28.17|28.17|28.24|28.24|28.26|28.26|28.16|28.16|0
1731362100000|2024-11-11 21:55:00|28.21|28.21|28.27|28.27|28.28|28.28|28.21|28.21|0
1731362400000|2024-11-11 22:00:00|28.25|28.25|28.3|28.3|28.33|28.33|28.25|28.25|0
1731362700000|2024-11-11 22:05:00|28.26|28.26|28.2|28.2|28.27|28.27|28.16|28.16|0
1731363000000|2024-11-11 22:10:00|28.17|28.17|28.04|28.04|28.2|28.2|28.04|28.04|0
1731363300000|2024-11-11 22:15:00|28.05|28.05|28.02|28.02|28.09|28.09|27.99|27.99|0
1731363600000|2024-11-11 22:20:00|28.06|28.06|28|28|28.08|28.08|28|28|0
1731363900000|2024-11-11 22:25:00|27.99|27.99|28.01|28.01|28.01|28.01|27.93|27.93|0
1731364200000|2024-11-11 22:30:00|28|28|28.06|28.06|28.06|28.06|28|28|0
1731364500000|2024-11-11 22:35:00|28.07|28.07|28.09|28.09|28.21|28.21|28.04|28.04|0
1731364800000|2024-11-11 22:40:00|28.11|28.11|28.12|28.12|28.12|28.12|28.09|28.09|0
1731365100000|2024-11-11 22:45:00|28.09|28.09|28.22|28.22|28.22|28.22|28.09|28.09|0
1731365400000|2024-11-11 22:50:00|28.21|28.21|28.22|28.22|28.23|28.23|28.2|28.2|0
1731365700000|2024-11-11 22:55:00|28.21|28.21|28.24|28.24|28.25|28.25|28.21|28.21|0
1731366000000|2024-11-11 23:00:00|28.25|28.25|28.36|28.36|28.36|28.36|28.25|28.25|0
1731366300000|2024-11-11 23:05:00|28.37|28.37|28.33|28.33|28.37|28.37|28.3|28.3|0
1731366600000|2024-11-11 23:10:00|28.3|28.3|28.39|28.39|28.39|28.39|28.3|28.3|0
1731366900000|2024-11-11 23:15:00|28.37|28.37|28.33|28.33|28.37|28.37|28.31|28.31|0
1731367200000|2024-11-11 23:20:00|28.31|28.31|28.3|28.3|28.33|28.33|28.29|28.29|0
1731367500000|2024-11-11 23:25:00|28.29|28.29|28.2|28.2|28.3|28.3|28.2|28.2|0
1731367800000|2024-11-11 23:30:00|28.25|28.25|28.31|28.31|28.31|28.31|28.2|28.2|0
1731368100000|2024-11-11 23:35:00|28.25|28.25|28.25|28.25|28.32|28.32|28.25|28.25|0
1731368400000|2024-11-11 23:40:00|28.27|28.27|28.27|28.27|28.27|28.27|28.25|28.25|0
1731368700000|2024-11-11 23:45:00|28.29|28.29|28.29|28.29|28.32|28.32|28.25|28.25|0
1731369000000|2024-11-11 23:50:00|28.3|28.3|28.29|28.29|28.31|28.31|28.25|28.25|0
1731369300000|2024-11-11 23:55:00|28.28|28.28|28.25|28.25|28.28|28.28|28.25|28.25|0
1731369600000|2024-11-12 00:00:00|28.26|28.26|28.02|28.02|28.28|28.28|28.02|28.02|0
1731369900000|2024-11-12 00:05:00|28.2|28.2|28.07|28.07|28.2|28.2|28.05|28.05|0
1731370200000|2024-11-12 00:10:00|28.11|28.11|28.16|28.16|28.19|28.19|28.11|28.11|0
1731370500000|2024-11-12 00:15:00|28.19|28.19|28.09|28.09|28.19|28.19|28.07|28.07|0
1731370800000|2024-11-12 00:20:00|28.05|28.05|28.08|28.08|28.1|28.1|28.05|28.05|0
1731371100000|2024-11-12 00:25:00|28.1|28.1|28.1|28.1|28.12|28.12|28.08|28.08|0
1731371400000|2024-11-12 00:30:00|28.11|28.11|28.1|28.1|28.16|28.16|28.1|28.1|0
1731371700000|2024-11-12 00:35:00|28.13|28.13|28.2|28.2|28.22|28.22|28.12|28.12|0
1731372000000|2024-11-12 00:40:00|28.19|28.19|28.23|28.23|28.23|28.23|28.18|28.18|0
1731372300000|2024-11-12 00:45:00|28.25|28.25|28.23|28.23|28.27|28.27|28.19|28.19|0
1731372600000|2024-11-12 00:50:00|28.21|28.21|28.25|28.25|28.25|28.25|28.21|28.21|0
1731372900000|2024-11-12 00:55:00|28.22|28.22|28.25|28.25|28.25|28.25|28.21|28.21|0
1731402000000|2024-11-12 09:00:00|28.51|28.51|28.63|28.63|28.81|28.81|28.45|28.45|0
1731402300000|2024-11-12 09:05:00|28.66|28.66|28.74|28.74|28.79|28.79|28.66|28.66|0
1731402600000|2024-11-12 09:10:00|28.7|28.7|28.51|28.51|28.71|28.71|28.51|28.51|0
1731402900000|2024-11-12 09:15:00|28.61|28.61|28.54|28.54|28.69|28.69|28.5|28.5|0
1731403200000|2024-11-12 09:20:00|28.58|28.58|28.54|28.54|28.61|28.61|28.48|28.48|0
1731403500000|2024-11-12 09:25:00|28.55|28.55|28.51|28.51|28.55|28.55|28.49|28.49|0
1731403800000|2024-11-12 09:30:00|28.49|28.49|28.51|28.51|28.61|28.61|28.41|28.41|0
1731404100000|2024-11-12 09:35:00|28.57|28.57|28.49|28.49|28.57|28.57|28.41|28.41|0
1731404400000|2024-11-12 09:40:00|28.45|28.45|28|28|28.45|28.45|28|28|0
1731404700000|2024-11-12 09:45:00|28.04|28.04|27.79|27.79|28.04|28.04|27.78|27.78|0
1731405000000|2024-11-12 09:50:00|27.74|27.74|28|28|28.09|28.09|27.59|27.59|0
1731405300000|2024-11-12 09:55:00|27.97|27.97|27.46|27.46|28.02|28.02|27.43|27.43|0
1731405600000|2024-11-12 10:00:00|27.49|27.49|26.24|26.24|27.58|27.58|26.07|26.07|0
1731405900000|2024-11-12 10:05:00|26.16|26.16|26.86|26.86|26.91|26.91|26.16|26.16|0
1731406200000|2024-11-12 10:10:00|26.84|26.84|26.61|26.61|26.86|26.86|26.52|26.52|0
1731406500000|2024-11-12 10:15:00|26.52|26.52|26.62|26.62|26.99|26.99|26.52|26.52|0
1731406800000|2024-11-12 10:20:00|26.61|26.61|26.24|26.24|26.74|26.74|26.24|26.24|0
1731407100000|2024-11-12 10:25:00|26.23|26.23|26.25|26.25|26.41|26.41|26.17|26.17|0
1731407400000|2024-11-12 10:30:00|26.32|26.32|26.23|26.23|26.4|26.4|26.21|26.21|0
1731407700000|2024-11-12 10:35:00|26.2|26.2|26.18|26.18|26.36|26.36|26.13|26.13|0
1731408000000|2024-11-12 10:40:00|26.16|26.16|26.06|26.06|26.2|26.2|25.82|25.82|0
1731408300000|2024-11-12 10:45:00|26|26|26.07|26.07|26.24|26.24|26|26|0
1731408600000|2024-11-12 10:50:00|26.03|26.03|26.32|26.32|26.33|26.33|25.91|25.91|0
1731408900000|2024-11-12 10:55:00|26.41|26.41|26.91|26.91|26.91|26.91|26.32|26.32|0
1731409200000|2024-11-12 11:00:00|26.88|26.88|26.83|26.83|26.88|26.88|26.67|26.67|0
1731409500000|2024-11-12 11:05:00|26.85|26.85|26.84|26.84|27.15|27.15|26.74|26.74|0
1731409800000|2024-11-12 11:10:00|26.75|26.75|26.87|26.87|26.95|26.95|26.73|26.73|0
1731410100000|2024-11-12 11:15:00|26.91|26.91|26.84|26.84|26.91|26.91|26.7|26.7|0
1731410400000|2024-11-12 11:20:00|26.93|26.93|26.92|26.92|27.06|27.06|26.84|26.84|0
1731410700000|2024-11-12 11:25:00|26.94|26.94|27.12|27.12|27.18|27.18|26.94|26.94|0
1731411000000|2024-11-12 11:30:00|27.13|27.13|27.03|27.03|27.14|27.14|26.89|26.89|0
1731411300000|2024-11-12 11:35:00|27.08|27.08|27.16|27.16|27.18|27.18|27.04|27.04|0
1731411600000|2024-11-12 11:40:00|27.15|27.15|27.16|27.16|27.21|27.21|27.12|27.12|0
1731411900000|2024-11-12 11:45:00|27.11|27.11|26.89|26.89|27.14|27.14|26.83|26.83|0
1731412200000|2024-11-12 11:50:00|26.76|26.76|26.95|26.95|26.95|26.95|26.76|26.76|0
1731412500000|2024-11-12 11:55:00|26.88|26.88|27.07|27.07|27.08|27.08|26.88|26.88|0
1731412800000|2024-11-12 12:00:00|27.26|27.26|27.11|27.11|27.26|27.26|27.03|27.03|0
1731413100000|2024-11-12 12:05:00|27.19|27.19|27.26|27.26|27.26|27.26|27.15|27.15|0
1731413400000|2024-11-12 12:10:00|27.27|27.27|27.36|27.36|27.36|27.36|27.27|27.27|0
1731413700000|2024-11-12 12:15:00|27.29|27.29|27.34|27.34|27.48|27.48|27.28|27.28|0
1731414000000|2024-11-12 12:20:00|27.37|27.37|27.28|27.28|27.39|27.39|27.28|27.28|0
1731414300000|2024-11-12 12:25:00|27.29|27.29|27.28|27.28|27.33|27.33|27.26|27.26|0
1731414600000|2024-11-12 12:30:00|27.25|27.25|26.98|26.98|27.25|27.25|26.88|26.88|0
1731414900000|2024-11-12 12:35:00|26.99|26.99|27.03|27.03|27.03|27.03|26.97|26.97|0
1731415200000|2024-11-12 12:40:00|27.02|27.02|27.04|27.04|27.04|27.04|27.01|27.01|0
1731415500000|2024-11-12 12:45:00|27|27|26.98|26.98|27.03|27.03|26.98|26.98|0
1731415800000|2024-11-12 12:50:00|26.99|26.99|26.83|26.83|26.99|26.99|26.83|26.83|0
1731416100000|2024-11-12 12:55:00|26.8|26.8|26.78|26.78|26.85|26.85|26.78|26.78|0
1731416400000|2024-11-12 13:00:00|26.79|26.79|26.56|26.56|28.33|28.33|26.54|26.54|0
1731416700000|2024-11-12 13:05:00|26.59|26.59|26.73|26.73|26.83|26.83|26.59|26.59|0
1731417000000|2024-11-12 13:10:00|26.72|26.72|26.91|26.91|26.91|26.91|26.67|26.67|0
1731417300000|2024-11-12 13:15:00|26.98|26.98|27.06|27.06|27.14|27.14|26.91|26.91|0
1731417600000|2024-11-12 13:20:00|27.08|27.08|27.02|27.02|27.24|27.24|27.02|27.02|0
1731417900000|2024-11-12 13:25:00|27.01|27.01|26.83|26.83|27.01|27.01|26.67|26.67|0
1731418200000|2024-11-12 13:30:00|26.82|26.82|26.74|26.74|26.82|26.82|26.73|26.73|0
1731418500000|2024-11-12 13:35:00|26.78|26.78|26.52|26.52|26.78|26.78|26.52|26.52|0
1731418800000|2024-11-12 13:40:00|26.57|26.57|26.49|26.49|26.67|26.67|26.49|26.49|0
1731419100000|2024-11-12 13:45:00|26.47|26.47|26.37|26.37|26.49|26.49|26.32|26.32|0
1731419400000|2024-11-12 13:50:00|26.38|26.38|26.21|26.21|26.47|26.47|26.1|26.1|0
1731419700000|2024-11-12 13:55:00|26.24|26.24|26.63|26.63|26.69|26.69|26.24|26.24|0
1731420000000|2024-11-12 14:00:00|26.64|26.64|26.52|26.52|26.66|26.66|26.48|26.48|0
1731420300000|2024-11-12 14:05:00|26.49|26.49|26.45|26.45|26.52|26.52|26.37|26.37|0
1731420600000|2024-11-12 14:10:00|26.46|26.46|26.39|26.39|26.48|26.48|26.22|26.22|0
1731420900000|2024-11-12 14:15:00|26.47|26.47|26.16|26.16|26.5|26.5|26.16|26.16|0
1731421200000|2024-11-12 14:20:00|26.2|26.2|26.35|26.35|26.41|26.41|26.2|26.2|0
1731421500000|2024-11-12 14:25:00|26.42|26.42|26.52|26.52|26.53|26.53|26.35|26.35|0
1731421800000|2024-11-12 14:30:00|26.44|26.44|27.24|27.24|27.24|27.24|26.38|26.38|0
1731422100000|2024-11-12 14:35:00|27.26|27.26|27.68|27.68|27.68|27.68|27.12|27.12|0
1731422400000|2024-11-12 14:40:00|27.69|27.69|27.89|27.89|27.89|27.89|27.67|27.67|0
1731422700000|2024-11-12 14:45:00|27.88|27.88|28.05|28.05|28.07|28.07|27.82|27.82|0
1731423000000|2024-11-12 14:50:00|27.97|27.97|28.14|28.14|28.14|28.14|27.9|27.9|0
1731423300000|2024-11-12 14:55:00|28.1|28.1|28.03|28.03|28.21|28.21|27.92|27.92|0
1731423600000|2024-11-12 15:00:00|28.04|28.04|27.88|27.88|28.14|28.14|27.88|27.88|0
1731423900000|2024-11-12 15:05:00|27.89|27.89|27.77|27.77|27.89|27.89|27.65|27.65|0
1731424200000|2024-11-12 15:10:00|27.71|27.71|28.04|28.04|28.04|28.04|27.71|27.71|0
1731424500000|2024-11-12 15:15:00|28.03|28.03|27.69|27.69|28.07|28.07|27.69|27.69|0
1731424800000|2024-11-12 15:20:00|27.74|27.74|27.7|27.7|27.8|27.8|27.65|27.65|0
1731425100000|2024-11-12 15:25:00|27.68|27.68|27.57|27.57|27.69|27.69|27.54|27.54|0
1731425400000|2024-11-12 15:30:00|27.58|27.58|27.65|27.65|27.69|27.69|27.54|27.54|0
1731425700000|2024-11-12 15:35:00|27.66|27.66|27.55|27.55|27.7|27.7|27.51|27.51|0
1731426000000|2024-11-12 15:40:00|27.54|27.54|27.46|27.46|27.58|27.58|27.43|27.43|0
1731426300000|2024-11-12 15:45:00|27.49|27.49|27.46|27.46|27.62|27.62|27.43|27.43|0
1731426600000|2024-11-12 15:50:00|27.45|27.45|27.47|27.47|27.52|27.52|27.39|27.39|0
1731426900000|2024-11-12 15:55:00|27.48|27.48|27.29|27.29|27.54|27.54|27.29|27.29|0
1731427200000|2024-11-12 16:00:00|27.32|27.32|27.44|27.44|27.45|27.45|27.26|27.26|0
1731427500000|2024-11-12 16:05:00|27.43|27.43|27.2|27.2|27.43|27.43|27.2|27.2|0
1731427800000|2024-11-12 16:10:00|27.27|27.27|27.13|27.13|27.3|27.3|27.08|27.08|0
1731428100000|2024-11-12 16:15:00|27.1|27.1|27.3|27.3|27.3|27.3|27.08|27.08|0
1731428400000|2024-11-12 16:20:00|27.28|27.28|27.14|27.14|27.31|27.31|27.14|27.14|0
1731428700000|2024-11-12 16:25:00|27.13|27.13|27.2|27.2|27.22|27.22|27.1|27.1|0
1731429000000|2024-11-12 16:30:00|27.19|27.19|27.19|27.19|27.28|27.28|27.16|27.16|0
1731429300000|2024-11-12 16:35:00|27.18|27.18|27.12|27.12|27.23|27.23|27.06|27.06|0
1731429600000|2024-11-12 16:40:00|27.11|27.11|27.22|27.22|27.24|27.24|27.11|27.11|0
1731429900000|2024-11-12 16:45:00|27.2|27.2|27.11|27.11|27.2|27.2|27.02|27.02|0
1731430200000|2024-11-12 16:50:00|27.12|27.12|27.27|27.27|27.34|27.34|27.12|27.12|0
1731430500000|2024-11-12 16:55:00|27.26|27.26|27.12|27.12|27.27|27.27|27.11|27.11|0
1731430800000|2024-11-12 17:00:00|27.11|27.11|27.2|27.2|27.2|27.2|27.1|27.1|0
1731431100000|2024-11-12 17:05:00|27.21|27.21|27.17|27.17|27.21|27.21|27.13|27.13|0
1731431400000|2024-11-12 17:10:00|27.16|27.16|27.19|27.19|27.22|27.22|27.09|27.09|0
1731431700000|2024-11-12 17:15:00|27.21|27.21|27.14|27.14|27.23|27.23|27.13|27.13|0
1731432000000|2024-11-12 17:20:00|27.15|27.15|27.14|27.14|27.15|27.15|27.1|27.1|0
1731432300000|2024-11-12 17:25:00|27.13|27.13|27.15|27.15|27.18|27.18|27.11|27.11|0
1731432600000|2024-11-12 17:30:00|27.14|27.14|27.08|27.08|27.15|27.15|27.08|27.08|0
1731432900000|2024-11-12 17:35:00|27.07|27.07|27.09|27.09|27.1|27.1|27.03|27.03|0
1731433200000|2024-11-12 17:40:00|27.07|27.07|26.98|26.98|27.08|27.08|26.95|26.95|0
1731433500000|2024-11-12 17:45:00|27|27|27.01|27.01|27.09|27.09|26.95|26.95|0
1731433800000|2024-11-12 17:50:00|27.02|27.02|27.01|27.01|27.07|27.07|26.98|26.98|0
1731434100000|2024-11-12 17:55:00|27.03|27.03|26.97|26.97|27.07|27.07|26.96|26.96|0
1731434400000|2024-11-12 18:00:00|26.96|26.96|27.02|27.02|27.08|27.08|26.91|26.91|0
1731434700000|2024-11-12 18:05:00|27.01|27.01|26.95|26.95|27.02|27.02|26.92|26.92|0
1731435000000|2024-11-12 18:10:00|26.98|26.98|27.04|27.04|27.05|27.05|26.93|26.93|0
1731435300000|2024-11-12 18:15:00|27.03|27.03|27.12|27.12|27.15|27.15|27.03|27.03|0
1731435600000|2024-11-12 18:20:00|27.11|27.11|27.03|27.03|27.11|27.11|26.98|26.98|0
1731435900000|2024-11-12 18:25:00|27.02|27.02|27.17|27.17|27.17|27.17|27|27|0
1731436200000|2024-11-12 18:30:00|27.18|27.18|27.31|27.31|27.34|27.34|27.18|27.18|0
1731436500000|2024-11-12 18:35:00|27.29|27.29|27.2|27.2|27.32|27.32|27.2|27.2|0
1731436800000|2024-11-12 18:40:00|27.23|27.23|27.34|27.34|27.34|27.34|27.23|27.23|0
1731437100000|2024-11-12 18:45:00|27.33|27.33|27.3|27.3|27.37|27.37|27.28|27.28|0
1731437400000|2024-11-12 18:50:00|27.29|27.29|27.32|27.32|27.34|27.34|27.28|27.28|0
1731437700000|2024-11-12 18:55:00|27.34|27.34|27.25|27.25|27.36|27.36|27.25|27.25|0
1731438000000|2024-11-12 19:00:00|27.24|27.24|27.29|27.29|27.33|27.33|27.24|27.24|0
1731438300000|2024-11-12 19:05:00|27.3|27.3|27.29|27.29|27.34|27.34|27.27|27.27|0
1731438600000|2024-11-12 19:10:00|27.28|27.28|27.29|27.29|27.31|27.31|27.28|27.28|0
1731438900000|2024-11-12 19:15:00|27.31|27.31|27.26|27.26|27.34|27.34|27.26|27.26|0
1731439200000|2024-11-12 19:20:00|27.25|27.25|27.32|27.32|27.33|27.33|27.25|27.25|0
1731439500000|2024-11-12 19:25:00|27.33|27.33|27.33|27.33|27.39|27.39|27.32|27.32|0
1731439800000|2024-11-12 19:30:00|27.32|27.32|27.42|27.42|27.45|27.45|27.31|27.31|0
1731440100000|2024-11-12 19:35:00|27.41|27.41|27.36|27.36|27.44|27.44|27.35|27.35|0
1731440400000|2024-11-12 19:40:00|27.35|27.35|27.28|27.28|27.39|27.39|27.28|27.28|0
1731440700000|2024-11-12 19:45:00|27.27|27.27|27.21|27.21|27.27|27.27|27.18|27.18|0
1731441000000|2024-11-12 19:50:00|27.22|27.22|27.21|27.21|27.22|27.22|27.18|27.18|0
1731441300000|2024-11-12 19:55:00|27.22|27.22|27.16|27.16|27.22|27.22|27.14|27.14|0
1731441600000|2024-11-12 20:00:00|27.17|27.17|27.24|27.24|27.24|27.24|27.17|27.17|0
1731441900000|2024-11-12 20:05:00|27.26|27.26|27.28|27.28|27.28|27.28|27.22|27.22|0
1731442200000|2024-11-12 20:10:00|27.27|27.27|27.23|27.23|27.3|27.3|27.23|27.23|0
1731442500000|2024-11-12 20:15:00|27.22|27.22|27.28|27.28|27.28|27.28|27.2|27.2|0
1731442800000|2024-11-12 20:20:00|27.29|27.29|27.31|27.31|27.34|27.34|27.29|27.29|0
1731443100000|2024-11-12 20:25:00|27.32|27.32|27.39|27.39|27.42|27.42|27.3|27.3|0
1731443400000|2024-11-12 20:30:00|27.4|27.4|27.41|27.41|27.45|27.45|27.39|27.39|0
1731443700000|2024-11-12 20:35:00|27.42|27.42|27.54|27.54|27.55|27.55|27.41|27.41|0
1731444000000|2024-11-12 20:40:00|27.53|27.53|27.6|27.6|27.62|27.62|27.5|27.5|0
1731444300000|2024-11-12 20:45:00|27.61|27.61|27.56|27.56|27.64|27.64|27.55|27.55|0
1731444600000|2024-11-12 20:50:00|27.55|27.55|27.57|27.57|27.59|27.59|27.53|27.53|0
1731444900000|2024-11-12 20:55:00|27.56|27.56|27.57|27.57|27.59|27.59|27.55|27.55|0
1731445200000|2024-11-12 21:00:00|27.58|27.58|27.64|27.64|27.64|27.64|27.58|27.58|0
1731445500000|2024-11-12 21:05:00|27.62|27.62|27.64|27.64|27.64|27.64|27.62|27.62|0
1731445800000|2024-11-12 21:10:00|27.63|27.63|27.59|27.59|27.63|27.63|27.59|27.59|0
1731446100000|2024-11-12 21:15:00|27.64|27.64|27.49|27.49|27.64|27.64|27.49|27.49|0
1731446400000|2024-11-12 21:20:00|27.52|27.52|27.5|27.5|27.53|27.53|27.5|27.5|0
1731446700000|2024-11-12 21:25:00|27.57|27.57|27.58|27.58|27.58|27.58|27.5|27.5|0
1731447000000|2024-11-12 21:30:00|27.5|27.5|27.55|27.55|27.55|27.55|27.5|27.5|0
1731447300000|2024-11-12 21:35:00|27.54|27.54|27.53|27.53|27.56|27.56|27.53|27.53|0
1731447600000|2024-11-12 21:40:00|27.49|27.49|27.44|27.44|27.52|27.52|27.44|27.44|0
1731447900000|2024-11-12 21:45:00|27.49|27.49|27.31|27.31|27.49|27.49|27.31|27.31|0
1731448200000|2024-11-12 21:50:00|27.32|27.32|27.4|27.4|27.43|27.43|27.32|27.32|0
1731448500000|2024-11-12 21:55:00|27.41|27.41|27.34|27.34|27.41|27.41|27.34|27.34|0
1731448800000|2024-11-12 22:00:00|27.33|27.33|27.34|27.34|27.36|27.36|27.33|27.33|0
1731449100000|2024-11-12 22:05:00|27.33|27.33|27.28|27.28|27.35|27.35|27.28|27.28|0
1731449400000|2024-11-12 22:10:00|27.29|27.29|27.33|27.33|27.33|27.33|27.27|27.27|0
1731449700000|2024-11-12 22:15:00|27.29|27.29|27.29|27.29|27.29|27.29|27.29|27.29|0
1731450000000|2024-11-12 22:20:00|27.3|27.3|27.33|27.33|27.33|27.33|27.29|27.29|0
1731450300000|2024-11-12 22:25:00|27.35|27.35|27.36|27.36|27.36|27.36|27.34|27.34|0
1731450600000|2024-11-12 22:30:00|27.35|27.35|27.36|27.36|27.36|27.36|27.34|27.34|0
1731450900000|2024-11-12 22:35:00|27.34|27.34|27.44|27.44|27.44|27.44|27.32|27.32|0
1731451200000|2024-11-12 22:40:00|27.33|27.33|27.39|27.39|27.44|27.44|27.33|27.33|0
1731451800000|2024-11-12 22:50:00|27.4|27.4|27.45|27.45|27.45|27.45|27.4|27.4|0
1731452100000|2024-11-12 22:55:00|27.46|27.46|27.49|27.49|27.49|27.49|27.46|27.46|0
1731452400000|2024-11-12 23:00:00|27.54|27.54|27.54|27.54|27.54|27.54|27.54|27.54|0
1731452700000|2024-11-12 23:05:00|27.53|27.53|27.5|27.5|27.54|27.54|27.46|27.46|0
1731453000000|2024-11-12 23:10:00|27.49|27.49|27.53|27.53|27.54|27.54|27.42|27.42|0
1731453300000|2024-11-12 23:15:00|27.48|27.48|27.41|27.41|27.48|27.48|27.41|27.41|0
1731453600000|2024-11-12 23:20:00|27.42|27.42|27.36|27.36|27.42|27.42|27.3|27.3|0
1731454200000|2024-11-12 23:30:00|27.34|27.34|27.29|27.29|27.34|27.34|27.29|27.29|0
1731454500000|2024-11-12 23:35:00|27.34|27.34|27.34|27.34|27.39|27.39|27.31|27.31|0
1731454800000|2024-11-12 23:40:00|27.33|27.33|27.29|27.29|27.33|27.33|27.28|27.28|0
1731455100000|2024-11-12 23:45:00|27.33|27.33|27.32|27.32|27.33|27.33|27.28|27.28|0
1731455400000|2024-11-12 23:50:00|27.33|27.33|27.34|27.34|27.39|27.39|27.33|27.33|0
1731455700000|2024-11-12 23:55:00|27.29|27.29|27.33|27.33|27.33|27.33|27.28|27.28|0
1731456000000|2024-11-13 00:00:00|27.34|27.34|27.23|27.23|27.38|27.38|27.23|27.23|0
1731456300000|2024-11-13 00:05:00|27.38|27.38|27.34|27.34|27.38|27.38|27.34|27.34|0
1731456600000|2024-11-13 00:10:00|27.38|27.38|27.38|27.38|27.38|27.38|27.34|27.34|0
1731456900000|2024-11-13 00:15:00|27.34|27.34|27.23|27.23|27.34|27.34|27.23|27.23|0
1731457200000|2024-11-13 00:20:00|27.22|27.22|27.21|27.21|27.23|27.23|27.21|27.21|0
1731457500000|2024-11-13 00:25:00|27.22|27.22|27.23|27.23|27.23|27.23|27.22|27.22|0
1731457800000|2024-11-13 00:30:00|27.22|27.22|27.22|27.22|27.22|27.22|27.22|27.22|0
1731458100000|2024-11-13 00:35:00|27.21|27.21|27.16|27.16|27.27|27.27|27.14|27.14|0
1731458400000|2024-11-13 00:40:00|27.18|27.18|27.18|27.18|27.18|27.18|27.18|27.18|0
1731458700000|2024-11-13 00:45:00|27.2|27.2|27.16|27.16|27.2|27.2|27.16|27.16|0
1731459000000|2024-11-13 00:50:00|27.19|27.19|27.18|27.18|27.2|27.2|27.16|27.16|0
1731459300000|2024-11-13 00:55:00|27.19|27.19|27.11|27.11|27.19|27.19|27.08|27.08|0
1731488400000|2024-11-13 09:00:00|27.23|27.23|27.23|27.23|27.34|27.34|27.15|27.15|0
1731488700000|2024-11-13 09:05:00|27.21|27.21|27.19|27.19|27.33|27.33|27.19|27.19|0
1731489000000|2024-11-13 09:10:00|27.28|27.28|27.16|27.16|27.28|27.28|27.12|27.12|0
1731489300000|2024-11-13 09:15:00|27.24|27.24|27.24|27.24|27.24|27.24|27.2|27.2|0
1731489600000|2024-11-13 09:20:00|27.25|27.25|27.23|27.23|27.25|27.25|27.2|27.2|0
1731489900000|2024-11-13 09:25:00|27.21|27.21|27.17|27.17|27.23|27.23|27.16|27.16|0
1731490200000|2024-11-13 09:30:00|27.16|27.16|27.2|27.2|27.21|27.21|27.16|27.16|0
1731490500000|2024-11-13 09:35:00|27.16|27.16|27.19|27.19|27.2|27.2|27.15|27.15|0
1731490800000|2024-11-13 09:40:00|27.16|27.16|27.18|27.18|27.2|27.2|27.16|27.16|0
1731491100000|2024-11-13 09:45:00|27.2|27.2|27.24|27.24|27.24|27.24|27.16|27.16|0
1731491400000|2024-11-13 09:50:00|27.2|27.2|27.24|27.24|27.24|27.24|27.18|27.18|0
1731491700000|2024-11-13 09:55:00|27.22|27.22|27.23|27.23|27.23|27.23|27.22|27.22|0
1731492000000|2024-11-13 10:00:00|27.24|27.24|27.23|27.23|27.24|27.24|27.2|27.2|0
1731492300000|2024-11-13 10:05:00|27.18|27.18|27.23|27.23|27.23|27.23|27.18|27.18|0
1731492900000|2024-11-13 10:15:00|27.18|27.18|27.23|27.23|27.23|27.23|27.18|27.18|0
1731493200000|2024-11-13 10:20:00|27.22|27.22|27.2|27.2|27.22|27.22|27.16|27.16|0
1731493500000|2024-11-13 10:25:00|27.24|27.24|27.2|27.2|27.24|27.24|27.2|27.2|0
1731493800000|2024-11-13 10:30:00|27.23|27.23|27.24|27.24|27.24|27.24|27.2|27.2|0
1731494100000|2024-11-13 10:35:00|27.21|27.21|27.2|27.2|27.21|27.21|27.2|27.2|0
1731494400000|2024-11-13 10:40:00|27.23|27.23|27.23|27.23|27.24|27.24|27.22|27.22|0
1731494700000|2024-11-13 10:45:00|27.27|27.27|27.28|27.28|27.29|27.29|27.27|27.27|0
1731495000000|2024-11-13 10:50:00|27.33|27.33|27.33|27.33|27.33|27.33|27.33|27.33|0
1731495300000|2024-11-13 10:55:00|27.34|27.34|27.35|27.35|27.35|27.35|27.28|27.28|0
1731495600000|2024-11-13 11:00:00|27.29|27.29|27.34|27.34|27.41|27.41|27.29|27.29|0
1731495900000|2024-11-13 11:05:00|27.38|27.38|27.38|27.38|27.38|27.38|27.28|27.28|0
1731496200000|2024-11-13 11:10:00|27.29|27.29|27.36|27.36|27.39|27.39|27.29|27.29|0
1731496500000|2024-11-13 11:15:00|27.29|27.29|27.39|27.39|27.39|27.39|27.29|27.29|0
1731496800000|2024-11-13 11:20:00|27.4|27.4|27.35|27.35|27.41|27.41|27.35|27.35|0
1731497400000|2024-11-13 11:30:00|27.39|27.39|27.34|27.34|27.39|27.39|27.34|27.34|0
1731497700000|2024-11-13 11:35:00|27.38|27.38|27.39|27.39|27.4|27.4|27.38|27.38|0
1731498000000|2024-11-13 11:40:00|27.41|27.41|27.39|27.39|27.41|27.41|27.39|27.39|0
1731498300000|2024-11-13 11:45:00|27.36|27.36|27.44|27.44|27.44|27.44|27.35|27.35|0
1731498600000|2024-11-13 11:50:00|27.45|27.45|27.46|27.46|27.47|27.47|27.39|27.39|0
1731498900000|2024-11-13 11:55:00|27.45|27.45|27.45|27.45|27.45|27.45|27.45|27.45|0
1731499200000|2024-11-13 12:00:00|27.41|27.41|27.39|27.39|27.43|27.43|27.39|27.39|0
1731499500000|2024-11-13 12:05:00|27.4|27.4|27.35|27.35|27.4|27.4|27.35|27.35|0
1731499800000|2024-11-13 12:10:00|27.34|27.34|27.31|27.31|27.37|27.37|27.28|27.28|0
1731500100000|2024-11-13 12:15:00|27.33|27.33|27.27|27.27|27.34|27.34|27.27|27.27|0
1731500400000|2024-11-13 12:20:00|27.24|27.24|27.28|27.28|27.28|27.28|27.23|27.23|0
1731500700000|2024-11-13 12:25:00|27.26|27.26|27.24|27.24|27.3|27.3|27.24|27.24|0
1731501300000|2024-11-13 12:35:00|27.26|27.26|27.24|27.24|27.26|27.26|27.24|27.24|0
1731501600000|2024-11-13 12:40:00|27.16|27.16|27.17|27.17|27.17|27.17|27.16|27.16|0
1731501900000|2024-11-13 12:45:00|27.18|27.18|27.19|27.19|27.19|27.19|27.18|27.18|0
1731502200000|2024-11-13 12:50:00|27.2|27.2|27.19|27.19|27.2|27.2|27.18|27.18|0
1731502500000|2024-11-13 12:55:00|27.27|27.27|27.24|27.24|27.27|27.27|27.19|27.19|0
1731502800000|2024-11-13 13:00:00|27.41|27.41|27.2|27.2|27.41|27.41|27.16|27.16|0
1731503100000|2024-11-13 13:05:00|27.24|27.24|27.22|27.22|27.24|27.24|27.21|27.21|0
1731503400000|2024-11-13 13:10:00|27.21|27.21|27.24|27.24|27.24|27.24|27.21|27.21|0
1731503700000|2024-11-13 13:15:00|27.23|27.23|27.26|27.26|27.27|27.27|27.22|27.22|0
1731504000000|2024-11-13 13:20:00|27.23|27.23|27.24|27.24|27.28|27.28|27.23|27.23|0
1731504300000|2024-11-13 13:25:00|27.28|27.28|27.28|27.28|27.29|27.29|27.2|27.2|0
1731504600000|2024-11-13 13:30:00|27.32|27.32|27.62|27.62|27.74|27.74|27.31|27.31|0
1731504900000|2024-11-13 13:35:00|27.74|27.74|27.7|27.7|27.74|27.74|27.64|27.64|0
1731505200000|2024-11-13 13:40:00|27.71|27.71|28|28|28|28|27.71|27.71|0
1731505500000|2024-11-13 13:45:00|28.01|28.01|28.02|28.02|28.08|28.08|27.95|27.95|0
1731505800000|2024-11-13 13:50:00|27.98|27.98|27.98|27.98|27.99|27.99|27.84|27.84|0
1731506100000|2024-11-13 13:55:00|27.95|27.95|28|28|28|28|27.8|27.8|0
1731506400000|2024-11-13 14:00:00|27.95|27.95|27.86|27.86|27.95|27.95|27.79|27.79|0
1731506700000|2024-11-13 14:05:00|27.87|27.87|27.97|27.97|28|28|27.83|27.83|0
1731507000000|2024-11-13 14:10:00|27.95|27.95|28.02|28.02|28.02|28.02|27.91|27.91|0
1731507300000|2024-11-13 14:15:00|28|28|28.22|28.22|28.22|28.22|28|28|0
1731507600000|2024-11-13 14:20:00|28.23|28.23|28.13|28.13|28.31|28.31|28.08|28.08|0
1731507900000|2024-11-13 14:25:00|28.08|28.08|28.02|28.02|28.19|28.19|28|28|0
1731508200000|2024-11-13 14:30:00|28.07|28.07|28.22|28.22|28.29|28.29|27.92|27.92|0
1731508500000|2024-11-13 14:35:00|28.25|28.25|28.42|28.42|28.46|28.46|28.19|28.19|0
1731508800000|2024-11-13 14:40:00|28.4|28.4|28.24|28.24|28.5|28.5|28.2|28.2|0
1731509100000|2024-11-13 14:45:00|28.23|28.23|28.2|28.2|28.4|28.4|28.2|28.2|0
1731509400000|2024-11-13 14:50:00|28.15|28.15|28.32|28.32|28.43|28.43|28.15|28.15|0
1731509700000|2024-11-13 14:55:00|28.31|28.31|28.28|28.28|28.48|28.48|28.28|28.28|0
1731510000000|2024-11-13 15:00:00|28.3|28.3|28.16|28.16|28.3|28.3|28.03|28.03|0
1731510300000|2024-11-13 15:05:00|28.17|28.17|27.96|27.96|28.22|28.22|27.87|27.87|0
1731510600000|2024-11-13 15:10:00|28|28|27.91|27.91|28.17|28.17|27.85|27.85|0
1731510900000|2024-11-13 15:15:00|27.92|27.92|27.93|27.93|27.95|27.95|27.88|27.88|0
1731511200000|2024-11-13 15:20:00|27.91|27.91|27.86|27.86|27.95|27.95|27.8|27.8|0
1731511500000|2024-11-13 15:25:00|27.84|27.84|28|28|28.02|28.02|27.82|27.82|0
1731511800000|2024-11-13 15:30:00|28.01|28.01|27.86|27.86|28.05|28.05|27.86|27.86|0
1731512100000|2024-11-13 15:35:00|27.85|27.85|27.83|27.83|27.99|27.99|27.78|27.78|0
1731512400000|2024-11-13 15:40:00|27.82|27.82|27.9|27.9|27.94|27.94|27.69|27.69|0
1731512700000|2024-11-13 15:45:00|27.89|27.89|27.86|27.86|27.96|27.96|27.84|27.84|0
1731513000000|2024-11-13 15:50:00|27.87|27.87|27.67|27.67|27.88|27.88|27.64|27.64|0
1731513300000|2024-11-13 15:55:00|27.69|27.69|27.76|27.76|27.76|27.76|27.64|27.64|0
1731513600000|2024-11-13 16:00:00|27.74|27.74|27.76|27.76|27.81|27.81|27.72|27.72|0
1731513900000|2024-11-13 16:05:00|27.75|27.75|27.97|27.97|28|28|27.67|27.67|0
1731514200000|2024-11-13 16:10:00|27.98|27.98|28.05|28.05|28.06|28.06|27.98|27.98|0
1731514500000|2024-11-13 16:15:00|28.06|28.06|28.09|28.09|28.11|28.11|28|28|0
1731514800000|2024-11-13 16:20:00|28.07|28.07|27.98|27.98|28.1|28.1|27.95|27.95|0
1731515100000|2024-11-13 16:25:00|28|28|27.96|27.96|28|28|27.93|27.93|0
1731515400000|2024-11-13 16:30:00|27.95|27.95|27.82|27.82|27.98|27.98|27.81|27.81|0
1731515700000|2024-11-13 16:35:00|27.81|27.81|27.63|27.63|27.84|27.84|27.63|27.63|0
1731516000000|2024-11-13 16:40:00|27.66|27.66|27.57|27.57|27.67|27.67|27.51|27.51|0
1731516300000|2024-11-13 16:45:00|27.56|27.56|27.61|27.61|27.69|27.69|27.56|27.56|0
1731516600000|2024-11-13 16:50:00|27.6|27.6|27.67|27.67|27.68|27.68|27.59|27.59|0
1731516900000|2024-11-13 16:55:00|27.68|27.68|27.73|27.73|27.73|27.73|27.62|27.62|0
1731517200000|2024-11-13 17:00:00|27.72|27.72|27.79|27.79|27.81|27.81|27.69|27.69|0
1731517500000|2024-11-13 17:05:00|27.78|27.78|27.71|27.71|27.79|27.79|27.71|27.71|0
1731517800000|2024-11-13 17:10:00|27.72|27.72|27.74|27.74|27.79|27.79|27.72|27.72|0
1731518100000|2024-11-13 17:15:00|27.75|27.75|27.7|27.7|27.77|27.77|27.69|27.69|0
1731518400000|2024-11-13 17:20:00|27.71|27.71|27.69|27.69|27.72|27.72|27.64|27.64|0
1731518700000|2024-11-13 17:25:00|27.7|27.7|27.67|27.67|27.74|27.74|27.67|27.67|0
1731519000000|2024-11-13 17:30:00|27.65|27.65|27.6|27.6|27.68|27.68|27.57|27.57|0
1731519300000|2024-11-13 17:35:00|27.59|27.59|27.56|27.56|27.62|27.62|27.56|27.56|0
1731519600000|2024-11-13 17:40:00|27.57|27.57|27.54|27.54|27.58|27.58|27.49|27.49|0
1731519900000|2024-11-13 17:45:00|27.55|27.55|27.6|27.6|27.63|27.63|27.55|27.55|0
1731520200000|2024-11-13 17:50:00|27.61|27.61|27.66|27.66|27.68|27.68|27.59|27.59|0
1731520500000|2024-11-13 17:55:00|27.67|27.67|27.63|27.63|27.67|27.67|27.61|27.61|0
1731520800000|2024-11-13 18:00:00|27.64|27.64|27.62|27.62|27.69|27.69|27.6|27.6|0
1731521100000|2024-11-13 18:05:00|27.6|27.6|27.6|27.6|27.62|27.62|27.56|27.56|0
1731521400000|2024-11-13 18:10:00|27.59|27.59|27.56|27.56|27.62|27.62|27.56|27.56|0
1731521700000|2024-11-13 18:15:00|27.58|27.58|27.66|27.66|27.66|27.66|27.58|27.58|0
1731522000000|2024-11-13 18:20:00|27.67|27.67|27.74|27.74|27.8|27.8|27.67|27.67|0
1731522300000|2024-11-13 18:25:00|27.73|27.73|27.7|27.7|27.77|27.77|27.69|27.69|0
1731522600000|2024-11-13 18:30:00|27.72|27.72|27.67|27.67|27.73|27.73|27.66|27.66|0
1731522900000|2024-11-13 18:35:00|27.68|27.68|27.7|27.7|27.74|27.74|27.65|27.65|0
1731523200000|2024-11-13 18:40:00|27.69|27.69|27.66|27.66|27.69|27.69|27.63|27.63|0
1731523500000|2024-11-13 18:45:00|27.67|27.67|27.73|27.73|27.74|27.74|27.64|27.64|0
1731523800000|2024-11-13 18:50:00|27.74|27.74|27.74|27.74|27.77|27.77|27.71|27.71|0
1731524100000|2024-11-13 18:55:00|27.73|27.73|27.74|27.74|27.79|27.79|27.72|27.72|0
1731524400000|2024-11-13 19:00:00|27.73|27.73|27.68|27.68|27.73|27.73|27.64|27.64|0
1731524700000|2024-11-13 19:05:00|27.67|27.67|27.54|27.54|27.67|27.67|27.51|27.51|0
1731525000000|2024-11-13 19:10:00|27.51|27.51|27.36|27.36|27.51|27.51|27.32|27.32|0
1731525300000|2024-11-13 19:15:00|27.41|27.41|27.23|27.23|27.44|27.44|27.21|27.21|0
1731525600000|2024-11-13 19:20:00|27.19|27.19|27.23|27.23|27.3|27.3|27.18|27.18|0
1731525900000|2024-11-13 19:25:00|27.24|27.24|27.15|27.15|27.24|27.24|27.09|27.09|0
1731526200000|2024-11-13 19:30:00|27.12|27.12|27.03|27.03|27.15|27.15|27.03|27.03|0
1731526500000|2024-11-13 19:35:00|27.04|27.04|26.96|26.96|27.04|27.04|26.93|26.93|0
1731526800000|2024-11-13 19:40:00|26.95|26.95|26.94|26.94|26.97|26.97|26.89|26.89|0
1731527100000|2024-11-13 19:45:00|26.93|26.93|26.95|26.95|27.02|27.02|26.93|26.93|0
1731527400000|2024-11-13 19:50:00|26.93|26.93|26.93|26.93|26.98|26.98|26.91|26.91|0
1731527700000|2024-11-13 19:55:00|26.92|26.92|26.82|26.82|26.92|26.92|26.82|26.82|0
1731528000000|2024-11-13 20:00:00|26.83|26.83|26.72|26.72|26.84|26.84|26.61|26.61|0
1731528300000|2024-11-13 20:05:00|26.73|26.73|26.79|26.79|26.8|26.8|26.64|26.64|0
1731528600000|2024-11-13 20:10:00|26.78|26.78|26.92|26.92|26.92|26.92|26.73|26.73|0
1731528900000|2024-11-13 20:15:00|26.9|26.9|26.97|26.97|26.98|26.98|26.9|26.9|0
1731529200000|2024-11-13 20:20:00|26.98|26.98|26.93|26.93|26.99|26.99|26.93|26.93|0
1731529500000|2024-11-13 20:25:00|26.92|26.92|26.84|26.84|26.92|26.92|26.77|26.77|0
1731529800000|2024-11-13 20:30:00|26.83|26.83|26.93|26.93|26.94|26.94|26.79|26.79|0
1731530100000|2024-11-13 20:35:00|26.95|26.95|26.91|26.91|26.98|26.98|26.9|26.9|0
1731530400000|2024-11-13 20:40:00|26.93|26.93|26.97|26.97|26.98|26.98|26.93|26.93|0
1731530700000|2024-11-13 20:45:00|26.98|26.98|26.82|26.82|26.98|26.98|26.8|26.8|0
1731531000000|2024-11-13 20:50:00|26.77|26.77|26.67|26.67|26.78|26.78|26.67|26.67|0
1731531300000|2024-11-13 20:55:00|26.66|26.66|26.67|26.67|26.68|26.68|26.6|26.6|0
1731531600000|2024-11-13 21:00:00|26.7|26.7|26.68|26.68|26.72|26.72|26.66|26.66|0
1731531900000|2024-11-13 21:05:00|26.69|26.69|26.54|26.54|26.71|26.71|26.52|26.52|0
1731532200000|2024-11-13 21:10:00|26.57|26.57|26.53|26.53|26.57|26.57|26.53|26.53|0
1731532500000|2024-11-13 21:15:00|26.55|26.55|26.52|26.52|26.55|26.55|26.52|26.52|0
1731532800000|2024-11-13 21:20:00|26.55|26.55|26.44|26.44|26.55|26.55|26.43|26.43|0
1731533100000|2024-11-13 21:25:00|26.46|26.46|26.47|26.47|26.49|26.49|26.43|26.43|0
1731533400000|2024-11-13 21:30:00|26.51|26.51|26.53|26.53|26.53|26.53|26.47|26.47|0
1731533700000|2024-11-13 21:35:00|26.49|26.49|26.5|26.5|26.53|26.53|26.49|26.49|0
1731534000000|2024-11-13 21:40:00|26.48|26.48|26.53|26.53|26.53|26.53|26.47|26.47|0
1731534300000|2024-11-13 21:45:00|26.5|26.5|26.49|26.49|26.53|26.53|26.47|26.47|0
1731534600000|2024-11-13 21:50:00|26.52|26.52|26.52|26.52|26.52|26.52|26.49|26.49|0
1731534900000|2024-11-13 21:55:00|26.51|26.51|26.52|26.52|26.62|26.62|26.5|26.5|0
1731535200000|2024-11-13 22:00:00|26.58|26.58|26.61|26.61|26.61|26.61|26.58|26.58|0
1731535500000|2024-11-13 22:05:00|26.58|26.58|26.61|26.61|26.61|26.61|26.52|26.52|0
1731535800000|2024-11-13 22:10:00|26.54|26.54|26.53|26.53|26.61|26.61|26.52|26.52|0
1731536100000|2024-11-13 22:15:00|26.58|26.58|26.52|26.52|26.61|26.61|26.52|26.52|0
1731536400000|2024-11-13 22:20:00|26.57|26.57|26.54|26.54|26.57|26.57|26.53|26.53|0
1731536700000|2024-11-13 22:25:00|26.57|26.57|26.62|26.62|26.62|26.62|26.57|26.57|0
1731537000000|2024-11-13 22:30:00|26.66|26.66|26.63|26.63|26.66|26.66|26.63|26.63|0
1731537300000|2024-11-13 22:35:00|26.65|26.65|26.69|26.69|26.69|26.69|26.62|26.62|0
1731537600000|2024-11-13 22:40:00|26.68|26.68|26.69|26.69|26.69|26.69|26.65|26.65|0
1731537900000|2024-11-13 22:45:00|26.68|26.68|26.69|26.69|26.7|26.7|26.67|26.67|0
1731538500000|2024-11-13 22:55:00|26.68|26.68|26.7|26.7|26.7|26.7|26.67|26.67|0
1731538800000|2024-11-13 23:00:00|26.68|26.68|26.7|26.7|26.7|26.7|26.68|26.68|0
1731539100000|2024-11-13 23:05:00|26.67|26.67|26.66|26.66|26.67|26.67|26.66|26.66|0
1731539400000|2024-11-13 23:10:00|26.67|26.67|26.67|26.67|26.67|26.67|26.64|26.64|0
1731539700000|2024-11-13 23:15:00|26.7|26.7|26.7|26.7|26.7|26.7|26.65|26.65|0
1731540000000|2024-11-13 23:20:00|26.72|26.72|26.73|26.73|26.74|26.74|26.72|26.72|0
1731540300000|2024-11-13 23:25:00|26.74|26.74|26.77|26.77|26.82|26.82|26.74|26.74|0
1731540600000|2024-11-13 23:30:00|26.87|26.87|26.89|26.89|26.89|26.89|26.87|26.87|0
1731540900000|2024-11-13 23:35:00|26.8|26.8|26.76|26.76|26.88|26.88|26.76|26.76|0
1731541200000|2024-11-13 23:40:00|26.75|26.75|26.82|26.82|26.82|26.82|26.74|26.74|0
1731541500000|2024-11-13 23:45:00|26.75|26.75|26.75|26.75|26.78|26.78|26.75|26.75|0
1731542100000|2024-11-13 23:55:00|26.77|26.77|26.88|26.88|26.88|26.88|26.75|26.75|0
1731542400000|2024-11-14 00:00:00|26.79|26.79|26.76|26.76|26.87|26.87|26.76|26.76|0
1731543000000|2024-11-14 00:10:00|26.74|26.74|26.67|26.67|26.76|26.76|26.67|26.67|0
1731543300000|2024-11-14 00:15:00|26.74|26.74|26.83|26.83|26.83|26.83|26.68|26.68|0
1731543600000|2024-11-14 00:20:00|26.84|26.84|26.84|26.84|26.84|26.84|26.84|26.84|0
1731543900000|2024-11-14 00:25:00|26.85|26.85|26.75|26.75|26.85|26.85|26.75|26.75|0
1731544200000|2024-11-14 00:30:00|26.77|26.77|26.74|26.74|26.77|26.77|26.72|26.72|0
1731544500000|2024-11-14 00:35:00|26.84|26.84|26.84|26.84|26.84|26.84|26.84|26.84|0
1731544800000|2024-11-14 00:40:00|26.78|26.78|26.75|26.75|26.83|26.83|26.74|26.74|0
1731545400000|2024-11-14 00:50:00|26.83|26.83|26.82|26.82|26.83|26.83|26.78|26.78|0
1731545700000|2024-11-14 00:55:00|26.81|26.81|26.74|26.74|26.81|26.81|26.74|26.74|0
1731574800000|2024-11-14 09:00:00|26.83|26.83|27.08|27.08|27.08|27.08|26.83|26.83|0
1731575100000|2024-11-14 09:05:00|27.09|27.09|27.08|27.08|27.12|27.12|27.04|27.04|0
1731575400000|2024-11-14 09:10:00|27.11|27.11|27.13|27.13|27.13|27.13|27.05|27.05|0
1731575700000|2024-11-14 09:15:00|27.05|27.05|27.12|27.12|27.14|27.14|27.05|27.05|0
1731576000000|2024-11-14 09:20:00|27.13|27.13|27.1|27.1|27.13|27.13|27.02|27.02|0
1731576300000|2024-11-14 09:25:00|27.03|27.03|27.08|27.08|27.1|27.1|27.02|27.02|0
1731576600000|2024-11-14 09:30:00|27.02|27.02|26.99|26.99|27.05|27.05|26.99|26.99|0
1731576900000|2024-11-14 09:35:00|27|27|26.95|26.95|27|27|26.92|26.92|0
1731577200000|2024-11-14 09:40:00|27.09|27.09|26.98|26.98|27.09|27.09|26.95|26.95|0
1731577500000|2024-11-14 09:45:00|26.99|26.99|27.08|27.08|27.08|27.08|26.95|26.95|0
1731577800000|2024-11-14 09:50:00|26.88|26.88|26.82|26.82|27.04|27.04|26.82|26.82|0
1731578400000|2024-11-14 10:00:00|26.88|26.88|26.89|26.89|26.89|26.89|26.87|26.87|0
1731578700000|2024-11-14 10:05:00|26.88|26.88|27.09|27.09|27.09|27.09|26.88|26.88|0
1731579000000|2024-11-14 10:10:00|27.03|27.03|27.09|27.09|27.09|27.09|27.03|27.03|0
1731579300000|2024-11-14 10:15:00|26.94|26.94|26.94|26.94|26.94|26.94|26.94|26.94|0
1731579600000|2024-11-14 10:20:00|27.09|27.09|27.01|27.01|27.11|27.11|26.99|26.99|0
1731579900000|2024-11-14 10:25:00|27.07|27.07|27.08|27.08|27.08|27.08|27.03|27.03|0
1731580200000|2024-11-14 10:30:00|27.05|27.05|27.06|27.06|27.06|27.06|27.01|27.01|0
1731580500000|2024-11-14 10:35:00|27.05|27.05|27.05|27.05|27.06|27.06|27.05|27.05|0
1731580800000|2024-11-14 10:40:00|27|27|27.07|27.07|27.07|27.07|27|27|0
1731581100000|2024-11-14 10:45:00|27.02|27.02|27.06|27.06|27.08|27.08|27.02|27.02|0
1731581400000|2024-11-14 10:50:00|27.08|27.08|27.03|27.03|27.08|27.08|27.03|27.03|0
1731581700000|2024-11-14 10:55:00|27.01|27.01|27.06|27.06|27.07|27.07|26.95|26.95|0
1731582000000|2024-11-14 11:00:00|26.99|26.99|26.94|26.94|27.01|27.01|26.94|26.94|0
1731582300000|2024-11-14 11:05:00|26.95|26.95|26.93|26.93|26.95|26.95|26.93|26.93|0
1731582600000|2024-11-14 11:10:00|26.91|26.91|26.98|26.98|26.98|26.98|26.91|26.91|0
1731582900000|2024-11-14 11:15:00|26.96|26.96|26.98|26.98|26.98|26.98|26.94|26.94|0
1731583200000|2024-11-14 11:20:00|26.99|26.99|27.09|27.09|27.09|27.09|26.95|26.95|0
1731583500000|2024-11-14 11:25:00|27.13|27.13|27.16|27.16|27.16|27.16|27.13|27.13|0
1731583800000|2024-11-14 11:30:00|27.12|27.12|27.18|27.18|27.23|27.23|27.12|27.12|0
1731584100000|2024-11-14 11:35:00|27.16|27.16|27.25|27.25|27.31|27.31|27.14|27.14|0
1731584400000|2024-11-14 11:40:00|27.23|27.23|27.24|27.24|27.25|27.25|27.22|27.22|0
1731584700000|2024-11-14 11:45:00|27.25|27.25|27.3|27.3|27.32|27.32|27.24|27.24|0
1731585000000|2024-11-14 11:50:00|27.31|27.31|27.29|27.29|27.32|27.32|27.29|27.29|0
1731585300000|2024-11-14 11:55:00|27.28|27.28|27.4|27.4|27.4|27.4|27.28|27.28|0
1731585600000|2024-11-14 12:00:00|27.36|27.36|27.28|27.28|27.36|27.36|27.24|27.24|0
1731585900000|2024-11-14 12:05:00|27.24|27.24|27.21|27.21|27.25|27.25|27.19|27.19|0
1731586200000|2024-11-14 12:10:00|27.18|27.18|27.23|27.23|27.23|27.23|27.18|27.18|0
1731586500000|2024-11-14 12:15:00|27.21|27.21|27.18|27.18|27.24|27.24|27.16|27.16|0
1731586800000|2024-11-14 12:20:00|27.19|27.19|27.1|27.1|27.2|27.2|27.1|27.1|0
1731587100000|2024-11-14 12:25:00|27.11|27.11|27.09|27.09|27.11|27.11|27.08|27.08|0
1731587400000|2024-11-14 12:30:00|27.1|27.1|27.08|27.08|27.1|27.1|27.08|27.08|0
1731587700000|2024-11-14 12:35:00|27.09|27.09|27.16|27.16|27.16|27.16|27.09|27.09|0
1731588000000|2024-11-14 12:40:00|27.12|27.12|27.09|27.09|27.12|27.12|27.09|27.09|0
1731588300000|2024-11-14 12:45:00|27.11|27.11|27.16|27.16|27.16|27.16|27.08|27.08|0
1731588600000|2024-11-14 12:50:00|27.19|27.19|27.19|27.19|27.21|27.21|27.16|27.16|0
1731588900000|2024-11-14 12:55:00|27.21|27.21|27.2|27.2|27.21|27.21|27.17|27.17|0
1731589200000|2024-11-14 13:00:00|27.22|27.22|27.3|27.3|27.53|27.53|26.86|26.86|0
1731589500000|2024-11-14 13:05:00|27.26|27.26|27.39|27.39|27.41|27.41|27.26|27.26|0
1731589800000|2024-11-14 13:10:00|27.35|27.35|27.46|27.46|27.49|27.49|27.35|27.35|0
1731590100000|2024-11-14 13:15:00|27.39|27.39|27.48|27.48|27.49|27.49|27.35|27.35|0
1731590400000|2024-11-14 13:20:00|27.49|27.49|27.41|27.41|27.49|27.49|27.41|27.41|0
1731590700000|2024-11-14 13:25:00|27.47|27.47|27.44|27.44|27.48|27.48|27.4|27.4|0
1731591000000|2024-11-14 13:30:00|27.39|27.39|27.12|27.12|27.39|27.39|27.08|27.08|0
1731591300000|2024-11-14 13:35:00|27.16|27.16|27.13|27.13|27.16|27.16|26.95|26.95|0
1731591600000|2024-11-14 13:40:00|27.08|27.08|27.26|27.26|27.29|27.29|27.08|27.08|0
1731591900000|2024-11-14 13:45:00|27.27|27.27|27.17|27.17|27.28|27.28|27.16|27.16|0
1731592200000|2024-11-14 13:50:00|27.23|27.23|27.12|27.12|27.24|27.24|27.08|27.08|0
1731592500000|2024-11-14 13:55:00|27.16|27.16|27.1|27.1|27.18|27.18|27.08|27.08|0
1731592800000|2024-11-14 14:00:00|27.12|27.12|27.07|27.07|27.23|27.23|27.07|27.07|0
1731593100000|2024-11-14 14:05:00|27.06|27.06|27.13|27.13|27.21|27.21|27.05|27.05|0
1731593400000|2024-11-14 14:10:00|27.21|27.21|27.33|27.33|27.33|27.33|27.16|27.16|0
1731593700000|2024-11-14 14:15:00|27.29|27.29|27.28|27.28|27.36|27.36|27.21|27.21|0
1731594000000|2024-11-14 14:20:00|27.18|27.18|27.16|27.16|27.26|27.26|27.16|27.16|0
1731594300000|2024-11-14 14:25:00|27.33|27.33|27.21|27.21|27.44|27.44|27.21|27.21|0
1731594600000|2024-11-14 14:30:00|27.58|27.58|27.25|27.25|27.58|27.58|27.02|27.02|0
1731594900000|2024-11-14 14:35:00|27.24|27.24|26.95|26.95|27.4|27.4|26.93|26.93|0
1731595200000|2024-11-14 14:40:00|26.98|26.98|26.79|26.79|27.03|27.03|26.75|26.75|0
1731595500000|2024-11-14 14:45:00|26.78|26.78|26.87|26.87|26.88|26.88|26.7|26.7|0
1731595800000|2024-11-14 14:50:00|26.91|26.91|27|27|27.02|27.02|26.88|26.88|0
1731596100000|2024-11-14 14:55:00|27.01|27.01|27.01|27.01|27.13|27.13|26.99|26.99|0
1731596400000|2024-11-14 15:00:00|26.98|26.98|26.92|26.92|26.98|26.98|26.85|26.85|0
1731596700000|2024-11-14 15:05:00|26.94|26.94|26.91|26.91|26.98|26.98|26.83|26.83|0
1731597000000|2024-11-14 15:10:00|26.88|26.88|27.06|27.06|27.06|27.06|26.85|26.85|0
1731597300000|2024-11-14 15:15:00|27.04|27.04|26.72|26.72|27.08|27.08|26.72|26.72|0
1731597600000|2024-11-14 15:20:00|26.75|26.75|26.58|26.58|26.78|26.78|26.54|26.54|0
1731597900000|2024-11-14 15:25:00|26.61|26.61|26.83|26.83|26.83|26.83|26.59|26.59|0
1731598200000|2024-11-14 15:30:00|26.8|26.8|26.67|26.67|26.83|26.83|26.65|26.65|0
1731598500000|2024-11-14 15:35:00|26.66|26.66|26.53|26.53|26.67|26.67|26.52|26.52|0
1731598800000|2024-11-14 15:40:00|26.54|26.54|26.6|26.6|26.61|26.61|26.52|26.52|0
1731599100000|2024-11-14 15:45:00|26.61|26.61|26.62|26.62|26.68|26.68|26.55|26.55|0
1731599400000|2024-11-14 15:50:00|26.63|26.63|26.57|26.57|26.66|26.66|26.48|26.48|0
1731599700000|2024-11-14 15:55:00|26.59|26.59|26.47|26.47|26.61|26.61|26.44|26.44|0
1731600000000|2024-11-14 16:00:00|26.46|26.46|26.54|26.54|26.57|26.57|26.4|26.4|0
1731600300000|2024-11-14 16:05:00|26.57|26.57|26.7|26.7|26.7|26.7|26.56|26.56|0
1731600600000|2024-11-14 16:10:00|26.68|26.68|26.68|26.68|26.68|26.68|26.6|26.6|0
1731600900000|2024-11-14 16:15:00|26.69|26.69|26.73|26.73|26.78|26.78|26.68|26.68|0
1731601200000|2024-11-14 16:20:00|26.74|26.74|26.71|26.71|26.76|26.76|26.67|26.67|0
1731601500000|2024-11-14 16:25:00|26.72|26.72|26.79|26.79|26.8|26.8|26.71|26.71|0
1731601800000|2024-11-14 16:30:00|26.81|26.81|26.88|26.88|26.91|26.91|26.8|26.8|0
1731602100000|2024-11-14 16:35:00|26.87|26.87|26.96|26.96|26.98|26.98|26.87|26.87|0
1731602400000|2024-11-14 16:40:00|26.95|26.95|26.94|26.94|26.97|26.97|26.91|26.91|0
1731602700000|2024-11-14 16:45:00|26.95|26.95|26.92|26.92|26.96|26.96|26.83|26.83|0
1731603000000|2024-11-14 16:50:00|26.93|26.93|27.03|27.03|27.04|27.04|26.92|26.92|0
1731603300000|2024-11-14 16:55:00|27.02|27.02|26.98|26.98|27.02|27.02|26.95|26.95|0
1731603600000|2024-11-14 17:00:00|27|27|26.92|26.92|27|27|26.91|26.91|0
1731603900000|2024-11-14 17:05:00|26.9|26.9|26.93|26.93|26.94|26.94|26.88|26.88|0
1731604200000|2024-11-14 17:10:00|26.94|26.94|26.78|26.78|26.96|26.96|26.78|26.78|0
1731604500000|2024-11-14 17:15:00|26.77|26.77|26.78|26.78|26.79|26.79|26.72|26.72|0
1731604800000|2024-11-14 17:20:00|26.77|26.77|26.66|26.66|26.77|26.77|26.66|26.66|0
1731605100000|2024-11-14 17:25:00|26.65|26.65|26.63|26.63|26.68|26.68|26.62|26.62|0
1731605400000|2024-11-14 17:30:00|26.62|26.62|26.61|26.61|26.62|26.62|26.54|26.54|0
1731605700000|2024-11-14 17:35:00|26.62|26.62|26.68|26.68|26.71|26.71|26.61|26.61|0
1731606000000|2024-11-14 17:40:00|26.67|26.67|26.61|26.61|26.67|26.67|26.57|26.57|0
1731606300000|2024-11-14 17:45:00|26.6|26.6|26.55|26.55|26.67|26.67|26.54|26.54|0
1731606600000|2024-11-14 17:50:00|26.54|26.54|26.73|26.73|26.73|26.73|26.54|26.54|0
1731606900000|2024-11-14 17:55:00|26.72|26.72|26.69|26.69|26.73|26.73|26.68|26.68|0
1731607200000|2024-11-14 18:00:00|26.68|26.68|26.77|26.77|26.77|26.77|26.65|26.65|0
1731607500000|2024-11-14 18:05:00|26.78|26.78|26.81|26.81|26.82|26.82|26.75|26.75|0
1731607800000|2024-11-14 18:10:00|26.83|26.83|26.88|26.88|26.88|26.88|26.81|26.81|0
1731608100000|2024-11-14 18:15:00|26.89|26.89|26.91|26.91|26.95|26.95|26.89|26.89|0
1731608400000|2024-11-14 18:20:00|26.92|26.92|26.99|26.99|26.99|26.99|26.92|26.92|0
1731608700000|2024-11-14 18:25:00|27|27|26.95|26.95|27.06|27.06|26.95|26.95|0
1731609000000|2024-11-14 18:30:00|26.94|26.94|26.93|26.93|26.95|26.95|26.87|26.87|0
1731609300000|2024-11-14 18:35:00|26.94|26.94|26.88|26.88|26.98|26.98|26.88|26.88|0
1731609600000|2024-11-14 18:40:00|26.89|26.89|26.93|26.93|26.95|26.95|26.88|26.88|0
1731609900000|2024-11-14 18:45:00|26.94|26.94|26.94|26.94|26.97|26.97|26.94|26.94|0
1731610200000|2024-11-14 18:50:00|26.95|26.95|26.99|26.99|27.01|27.01|26.95|26.95|0
1731610500000|2024-11-14 18:55:00|26.98|26.98|26.93|26.93|27|27|26.91|26.91|0
1731610800000|2024-11-14 19:00:00|26.94|26.94|27.08|27.08|27.1|27.1|26.94|26.94|0
1731611100000|2024-11-14 19:05:00|27.07|27.07|27.14|27.14|27.14|27.14|27.07|27.07|0
1731611400000|2024-11-14 19:10:00|27.12|27.12|27.13|27.13|27.16|27.16|27.1|27.1|0
1731611700000|2024-11-14 19:15:00|27.14|27.14|27.11|27.11|27.15|27.15|27.1|27.1|0
1731612000000|2024-11-14 19:20:00|27.12|27.12|27.03|27.03|27.13|27.13|27.03|27.03|0
1731612300000|2024-11-14 19:25:00|27.02|27.02|26.98|26.98|27.03|27.03|26.96|26.96|0
1731612600000|2024-11-14 19:30:00|26.97|26.97|26.94|26.94|26.97|26.97|26.91|26.91|0
1731612900000|2024-11-14 19:35:00|26.95|26.95|26.97|26.97|27|27|26.95|26.95|0
1731613200000|2024-11-14 19:40:00|26.98|26.98|26.95|26.95|26.99|26.99|26.92|26.92|0
1731613500000|2024-11-14 19:45:00|26.96|26.96|26.88|26.88|26.97|26.97|26.87|26.87|0
1731613800000|2024-11-14 19:50:00|26.89|26.89|26.98|26.98|27.02|27.02|26.89|26.89|0
1731614100000|2024-11-14 19:55:00|26.97|26.97|26.95|26.95|26.98|26.98|26.94|26.94|0
1731614400000|2024-11-14 20:00:00|26.87|26.87|26.75|26.75|26.92|26.92|26.73|26.73|0
1731614700000|2024-11-14 20:05:00|26.79|26.79|26.75|26.75|26.79|26.79|26.7|26.7|0
1731615000000|2024-11-14 20:10:00|26.71|26.71|26.75|26.75|26.78|26.78|26.66|26.66|0
1731615300000|2024-11-14 20:15:00|26.76|26.76|26.9|26.9|26.92|26.92|26.76|26.76|0
1731615600000|2024-11-14 20:20:00|26.89|26.89|26.88|26.88|26.91|26.91|26.84|26.84|0
1731615900000|2024-11-14 20:25:00|26.89|26.89|26.92|26.92|26.94|26.94|26.85|26.85|0
1731616200000|2024-11-14 20:30:00|26.93|26.93|26.84|26.84|26.93|26.93|26.82|26.82|0
1731616500000|2024-11-14 20:35:00|26.85|26.85|26.84|26.84|26.89|26.89|26.8|26.8|0
1731616800000|2024-11-14 20:40:00|26.85|26.85|26.8|26.8|26.85|26.85|26.8|26.8|0
1731617100000|2024-11-14 20:45:00|26.79|26.79|26.78|26.78|26.85|26.85|26.78|26.78|0
1731617400000|2024-11-14 20:50:00|26.79|26.79|26.86|26.86|26.93|26.93|26.79|26.79|0
1731617700000|2024-11-14 20:55:00|26.85|26.85|26.94|26.94|26.96|26.96|26.81|26.81|0
1731618000000|2024-11-14 21:00:00|26.97|26.97|26.98|26.98|26.98|26.98|26.97|26.97|0
1731618300000|2024-11-14 21:05:00|26.95|26.95|26.88|26.88|26.97|26.97|26.88|26.88|0
1731618600000|2024-11-14 21:10:00|26.83|26.83|26.84|26.84|26.91|26.91|26.8|26.8|0
1731618900000|2024-11-14 21:15:00|26.85|26.85|26.91|26.91|26.91|26.91|26.85|26.85|0
1731619200000|2024-11-14 21:20:00|26.87|26.87|26.83|26.83|26.87|26.87|26.82|26.82|0
1731619500000|2024-11-14 21:25:00|26.79|26.79|26.81|26.81|26.84|26.84|26.79|26.79|0
1731619800000|2024-11-14 21:30:00|26.83|26.83|26.78|26.78|26.83|26.83|26.77|26.77|0
1731620100000|2024-11-14 21:35:00|26.76|26.76|26.78|26.78|26.78|26.78|26.76|26.76|0
1731620400000|2024-11-14 21:40:00|26.76|26.76|26.76|26.76|26.79|26.79|26.76|26.76|0
1731620700000|2024-11-14 21:45:00|26.78|26.78|26.78|26.78|26.78|26.78|26.76|26.76|0
1731621000000|2024-11-14 21:50:00|26.79|26.79|26.79|26.79|26.79|26.79|26.79|26.79|0
1731621300000|2024-11-14 21:55:00|26.82|26.82|26.79|26.79|26.82|26.82|26.79|26.79|0
1731621600000|2024-11-14 22:00:00|26.82|26.82|26.83|26.83|26.84|26.84|26.82|26.82|0
1731621900000|2024-11-14 22:05:00|26.88|26.88|26.83|26.83|26.88|26.88|26.83|26.83|0
1731622200000|2024-11-14 22:10:00|26.82|26.82|26.8|26.8|26.82|26.82|26.8|26.8|0
1731622800000|2024-11-14 22:20:00|26.81|26.81|26.81|26.81|26.83|26.83|26.76|26.76|0
1731623100000|2024-11-14 22:25:00|26.78|26.78|26.78|26.78|26.78|26.78|26.78|26.78|0
1731623400000|2024-11-14 22:30:00|26.81|26.81|26.76|26.76|26.81|26.81|26.76|26.76|0
1731623700000|2024-11-14 22:35:00|26.78|26.78|26.66|26.66|26.78|26.78|26.66|26.66|0
1731624000000|2024-11-14 22:40:00|26.65|26.65|26.64|26.64|26.66|26.66|26.63|26.63|0
1731624300000|2024-11-14 22:45:00|26.63|26.63|26.63|26.63|26.63|26.63|26.63|26.63|0
1731624600000|2024-11-14 22:50:00|26.66|26.66|26.63|26.63|26.66|26.66|26.63|26.63|0
1731624900000|2024-11-14 22:55:00|26.62|26.62|26.66|26.66|26.66|26.66|26.62|26.62|0
1731625200000|2024-11-14 23:00:00|26.65|26.65|26.65|26.65|26.65|26.65|26.65|26.65|0
1731625500000|2024-11-14 23:05:00|26.66|26.66|26.66|26.66|26.66|26.66|26.66|26.66|0
1731625800000|2024-11-14 23:10:00|26.65|26.65|26.63|26.63|26.66|26.66|26.63|26.63|0
1731626100000|2024-11-14 23:15:00|26.66|26.66|26.66|26.66|26.66|26.66|26.66|26.66|0
1731626400000|2024-11-14 23:20:00|26.67|26.67|26.66|26.66|26.74|26.74|26.66|26.66|0
1731626700000|2024-11-14 23:25:00|26.67|26.67|26.62|26.62|26.67|26.67|26.59|26.59|0
1731627000000|2024-11-14 23:30:00|26.59|26.59|26.57|26.57|26.59|26.59|26.57|26.57|0
1731627300000|2024-11-14 23:35:00|26.54|26.54|26.54|26.54|26.54|26.54|26.54|26.54|0
1731627600000|2024-11-14 23:40:00|26.53|26.53|26.73|26.73|26.73|26.73|26.45|26.45|0
1731627900000|2024-11-14 23:45:00|26.5|26.5|26.73|26.73|26.73|26.73|26.5|26.5|0
1731628500000|2024-11-14 23:55:00|26.51|26.51|26.53|26.53|26.55|26.55|26.51|26.51|0
1731628800000|2024-11-15 00:00:00|26.52|26.52|26.52|26.52|26.53|26.53|26.52|26.52|0
1731629100000|2024-11-15 00:05:00|26.53|26.53|26.53|26.53|26.53|26.53|26.53|26.53|0
1731629400000|2024-11-15 00:10:00|26.57|26.57|26.66|26.66|26.66|26.66|26.57|26.57|0
1731629700000|2024-11-15 00:15:00|26.67|26.67|26.56|26.56|26.7|26.7|26.56|26.56|0
1731630000000|2024-11-15 00:20:00|26.63|26.63|26.63|26.63|26.63|26.63|26.63|26.63|0
1731630300000|2024-11-15 00:25:00|26.58|26.58|26.66|26.66|26.66|26.66|26.58|26.58|0
1731630900000|2024-11-15 00:35:00|26.74|26.74|26.67|26.67|26.78|26.78|26.67|26.67|0
1731631200000|2024-11-15 00:40:00|26.78|26.78|26.62|26.62|26.78|26.78|26.62|26.62|0
1731631500000|2024-11-15 00:45:00|26.77|26.77|26.77|26.77|26.78|26.78|26.77|26.77|0
1731631800000|2024-11-15 00:50:00|26.78|26.78|26.78|26.78|26.78|26.78|26.74|26.74|0
1731632100000|2024-11-15 00:55:00|26.74|26.74|26.74|26.74|26.74|26.74|26.74|26.74|0
1731661200000|2024-11-15 09:00:00|25.97|25.97|26.57|26.57|26.73|26.73|25.97|25.97|0
1731661500000|2024-11-15 09:05:00|26.56|26.56|26.46|26.46|26.56|26.56|26.46|26.46|0
1731661800000|2024-11-15 09:10:00|26.52|26.52|26.61|26.61|26.61|26.61|26.46|26.46|0
1731662100000|2024-11-15 09:15:00|26.6|26.6|26.64|26.64|26.64|26.64|26.6|26.6|0
1731662400000|2024-11-15 09:20:00|26.65|26.65|26.73|26.73|26.73|26.73|26.65|26.65|0
1731662700000|2024-11-15 09:25:00|26.71|26.71|26.73|26.73|26.74|26.74|26.71|26.71|0
1731663000000|2024-11-15 09:30:00|26.69|26.69|26.79|26.79|26.82|26.82|26.69|26.69|0
1731663300000|2024-11-15 09:35:00|26.83|26.83|26.88|26.88|26.88|26.88|26.81|26.81|0
1731663600000|2024-11-15 09:40:00|26.86|26.86|26.88|26.88|26.89|26.89|26.83|26.83|0
1731663900000|2024-11-15 09:45:00|26.83|26.83|26.88|26.88|26.88|26.88|26.83|26.83|0
1731664200000|2024-11-15 09:50:00|26.84|26.84|26.83|26.83|26.84|26.84|26.83|26.83|0
1731664800000|2024-11-15 10:00:00|26.87|26.87|26.83|26.83|26.87|26.87|26.83|26.83|0
1731665400000|2024-11-15 10:10:00|26.86|26.86|26.84|26.84|26.86|26.86|26.83|26.83|0
1731665700000|2024-11-15 10:15:00|26.83|26.83|26.86|26.86|26.86|26.86|26.83|26.83|0
1731666000000|2024-11-15 10:20:00|26.84|26.84|26.84|26.84|26.84|26.84|26.84|26.84|0
1731666300000|2024-11-15 10:25:00|26.83|26.83|26.88|26.88|26.88|26.88|26.82|26.82|0
1731666600000|2024-11-15 10:30:00|26.83|26.83|26.88|26.88|26.88|26.88|26.83|26.83|0
1731666900000|2024-11-15 10:35:00|26.84|26.84|26.87|26.87|26.88|26.88|26.83|26.83|0
1731667200000|2024-11-15 10:40:00|26.82|26.82|26.81|26.81|26.86|26.86|26.81|26.81|0
1731667500000|2024-11-15 10:45:00|26.88|26.88|26.88|26.88|26.88|26.88|26.88|26.88|0
1731668100000|2024-11-15 10:55:00|26.84|26.84|26.84|26.84|26.84|26.84|26.84|26.84|0
1731668400000|2024-11-15 11:00:00|26.88|26.88|26.85|26.85|26.88|26.88|26.85|26.85|0
1731668700000|2024-11-15 11:05:00|26.86|26.86|26.88|26.88|26.88|26.88|26.86|26.86|0
1731669000000|2024-11-15 11:10:00|26.89|26.89|26.86|26.86|26.89|26.89|26.86|26.86|0
1731669300000|2024-11-15 11:15:00|26.89|26.89|26.89|26.89|26.89|26.89|26.89|26.89|0
1731669600000|2024-11-15 11:20:00|26.77|26.77|26.81|26.81|26.88|26.88|26.77|26.77|0
1731669900000|2024-11-15 11:25:00|26.86|26.86|26.88|26.88|26.91|26.91|26.86|26.86|0
1731670200000|2024-11-15 11:30:00|26.9|26.9|26.9|26.9|26.9|26.9|26.9|26.9|0
1731670500000|2024-11-15 11:35:00|26.83|26.83|26.91|26.91|26.91|26.91|26.83|26.83|0
1731670800000|2024-11-15 11:40:00|26.9|26.9|26.88|26.88|26.98|26.98|26.88|26.88|0
1731671100000|2024-11-15 11:45:00|26.87|26.87|26.88|26.88|26.88|26.88|26.87|26.87|0
1731671400000|2024-11-15 11:50:00|26.83|26.83|26.93|26.93|26.93|26.93|26.83|26.83|0
1731671700000|2024-11-15 11:55:00|26.94|26.94|26.93|26.93|26.94|26.94|26.87|26.87|0
1731672000000|2024-11-15 12:00:00|26.94|26.94|26.96|26.96|26.96|26.96|26.86|26.86|0
1731672300000|2024-11-15 12:05:00|26.91|26.91|26.98|26.98|26.99|26.99|26.91|26.91|0
1731672600000|2024-11-15 12:10:00|26.97|26.97|26.96|26.96|27.08|27.08|26.93|26.93|0
1731672900000|2024-11-15 12:15:00|27.08|27.08|26.99|26.99|27.15|27.15|26.99|26.99|0
1731673200000|2024-11-15 12:20:00|27.04|27.04|27.03|27.03|27.14|27.14|27.03|27.03|0
1731673500000|2024-11-15 12:25:00|27.04|27.04|27.04|27.04|27.06|27.06|27.01|27.01|0
1731673800000|2024-11-15 12:30:00|27|27|26.99|26.99|27|27|26.94|26.94|0
1731674100000|2024-11-15 12:35:00|26.98|26.98|26.95|26.95|26.99|26.99|26.95|26.95|0
1731674400000|2024-11-15 12:40:00|26.93|26.93|26.91|26.91|26.93|26.93|26.91|26.91|0
1731674700000|2024-11-15 12:45:00|26.93|26.93|26.93|26.93|26.94|26.94|26.91|26.91|0
1731675000000|2024-11-15 12:50:00|26.91|26.91|26.92|26.92|26.99|26.99|26.91|26.91|0
1731675300000|2024-11-15 12:55:00|26.91|26.91|26.94|26.94|26.94|26.94|26.91|26.91|0
1731675600000|2024-11-15 13:00:00|26.6|26.6|26.93|26.93|27.02|27.02|26.6|26.6|0
1731675900000|2024-11-15 13:05:00|26.97|26.97|26.93|26.93|26.97|26.97|26.92|26.92|0
1731676200000|2024-11-15 13:10:00|26.98|26.98|26.96|26.96|26.98|26.98|26.93|26.93|0
1731676500000|2024-11-15 13:15:00|26.91|26.91|26.96|26.96|26.96|26.96|26.9|26.9|0
1731676800000|2024-11-15 13:20:00|26.89|26.89|26.89|26.89|26.89|26.89|26.89|26.89|0
1731677100000|2024-11-15 13:25:00|26.95|26.95|26.93|26.93|26.95|26.95|26.93|26.93|0
1731677400000|2024-11-15 13:30:00|26.95|26.95|26.95|26.95|26.95|26.95|26.89|26.89|0
1731677700000|2024-11-15 13:35:00|26.91|26.91|26.92|26.92|26.92|26.92|26.89|26.89|0
1731678000000|2024-11-15 13:40:00|26.87|26.87|26.92|26.92|26.92|26.92|26.86|26.86|0
1731678300000|2024-11-15 13:45:00|26.93|26.93|26.93|26.93|26.93|26.93|26.88|26.88|0
1731678600000|2024-11-15 13:50:00|26.94|26.94|26.92|26.92|26.94|26.94|26.89|26.89|0
1731678900000|2024-11-15 13:55:00|26.88|26.88|26.9|26.9|26.92|26.92|26.88|26.88|0
1731679200000|2024-11-15 14:00:00|26.89|26.89|26.84|26.84|26.89|26.89|26.82|26.82|0
1731679500000|2024-11-15 14:05:00|26.83|26.83|26.78|26.78|26.83|26.83|26.77|26.77|0
1731679800000|2024-11-15 14:10:00|26.77|26.77|26.74|26.74|26.78|26.78|26.74|26.74|0
1731680100000|2024-11-15 14:15:00|26.78|26.78|26.77|26.77|26.78|26.78|26.77|26.77|0
1731680700000|2024-11-15 14:25:00|26.78|26.78|26.52|26.52|26.78|26.78|26.5|26.5|0
1731681000000|2024-11-15 14:30:00|26.75|26.75|26.23|26.23|26.93|26.93|26.19|26.19|0
1731681300000|2024-11-15 14:35:00|26.21|26.21|26.22|26.22|26.37|26.37|26.21|26.21|0
1731681600000|2024-11-15 14:40:00|26.21|26.21|26.26|26.26|26.32|26.32|26.14|26.14|0
1731681900000|2024-11-15 14:45:00|26.24|26.24|26.5|26.5|26.53|26.53|26.19|26.19|0
1731682200000|2024-11-15 14:50:00|26.52|26.52|26.37|26.37|26.57|26.57|26.37|26.37|0
1731682500000|2024-11-15 14:55:00|26.39|26.39|26.35|26.35|26.47|26.47|26.33|26.33|0
1731682800000|2024-11-15 15:00:00|26.36|26.36|26.47|26.47|26.53|26.53|26.32|26.32|0
1731683100000|2024-11-15 15:05:00|26.46|26.46|26.42|26.42|26.47|26.47|26.33|26.33|0
1731683400000|2024-11-15 15:10:00|26.43|26.43|26.47|26.47|26.47|26.47|26.37|26.37|0
1731683700000|2024-11-15 15:15:00|26.48|26.48|26.37|26.37|26.53|26.53|26.35|26.35|0
1731684000000|2024-11-15 15:20:00|26.38|26.38|26.33|26.33|26.4|26.4|26.3|26.3|0
1731684300000|2024-11-15 15:25:00|26.34|26.34|26.47|26.47|26.48|26.48|26.33|26.33|0
1731684600000|2024-11-15 15:30:00|26.46|26.46|26.52|26.52|26.57|26.57|26.46|26.46|0
1731684900000|2024-11-15 15:35:00|26.53|26.53|26.67|26.67|26.67|26.67|26.47|26.47|0
1731685200000|2024-11-15 15:40:00|26.66|26.66|26.58|26.58|26.69|26.69|26.5|26.5|0
1731685500000|2024-11-15 15:45:00|26.59|26.59|26.7|26.7|26.71|26.71|26.59|26.59|0
1731685800000|2024-11-15 15:50:00|26.71|26.71|26.65|26.65|26.75|26.75|26.64|26.64|0
1731686100000|2024-11-15 15:55:00|26.64|26.64|26.62|26.62|26.69|26.69|26.59|26.59|0
1731686400000|2024-11-15 16:00:00|26.61|26.61|26.61|26.61|26.69|26.69|26.61|26.61|0
1731686700000|2024-11-15 16:05:00|26.62|26.62|26.59|26.59|26.66|26.66|26.58|26.58|0
1731687000000|2024-11-15 16:10:00|26.6|26.6|26.7|26.7|26.72|26.72|26.59|26.59|0
1731687300000|2024-11-15 16:15:00|26.71|26.71|26.61|26.61|26.76|26.76|26.59|26.59|0
1731687600000|2024-11-15 16:20:00|26.59|26.59|26.67|26.67|26.67|26.67|26.57|26.57|0
1731687900000|2024-11-15 16:25:00|26.66|26.66|26.79|26.79|26.79|26.79|26.65|26.65|0
1731688200000|2024-11-15 16:30:00|26.78|26.78|26.7|26.7|26.81|26.81|26.7|26.7|0
1731688500000|2024-11-15 16:35:00|26.68|26.68|26.69|26.69|26.78|26.78|26.64|26.64|0
1731688800000|2024-11-15 16:40:00|26.68|26.68|26.63|26.63|26.7|26.7|26.59|26.59|0
1731689100000|2024-11-15 16:45:00|26.65|26.65|26.72|26.72|26.75|26.75|26.61|26.61|0
1731689400000|2024-11-15 16:50:00|26.71|26.71|26.75|26.75|26.76|26.76|26.7|26.7|0
1731689700000|2024-11-15 16:55:00|26.76|26.76|26.6|26.6|26.76|26.76|26.58|26.58|0
1731690000000|2024-11-15 17:00:00|26.61|26.61|26.59|26.59|26.64|26.64|26.5|26.5|0
1731690300000|2024-11-15 17:05:00|26.58|26.58|26.59|26.59|26.61|26.61|26.51|26.51|0
1731690600000|2024-11-15 17:10:00|26.61|26.61|26.52|26.52|26.62|26.62|26.51|26.51|0
1731690900000|2024-11-15 17:15:00|26.51|26.51|26.59|26.59|26.62|26.62|26.49|26.49|0
1731691200000|2024-11-15 17:20:00|26.6|26.6|26.56|26.56|26.62|26.62|26.52|26.52|0
1731691500000|2024-11-15 17:25:00|26.57|26.57|26.52|26.52|26.57|26.57|26.49|26.49|0
1731691800000|2024-11-15 17:30:00|26.49|26.49|26.51|26.51|26.51|26.51|26.44|26.44|0
1731692100000|2024-11-15 17:35:00|26.5|26.5|26.55|26.55|26.58|26.58|26.49|26.49|0
1731692400000|2024-11-15 17:40:00|26.54|26.54|26.63|26.63|26.63|26.63|26.52|26.52|0
1731692700000|2024-11-15 17:45:00|26.64|26.64|26.57|26.57|26.64|26.64|26.55|26.55|0
1731693000000|2024-11-15 17:50:00|26.55|26.55|26.48|26.48|26.55|26.55|26.48|26.48|0
1731693300000|2024-11-15 17:55:00|26.49|26.49|26.51|26.51|26.52|26.52|26.47|26.47|0
1731693600000|2024-11-15 18:00:00|26.52|26.52|26.45|26.45|26.55|26.55|26.44|26.44|0
1731693900000|2024-11-15 18:05:00|26.46|26.46|26.48|26.48|26.48|26.48|26.44|26.44|0
1731694200000|2024-11-15 18:10:00|26.47|26.47|26.5|26.5|26.51|26.51|26.42|26.42|0
1731694500000|2024-11-15 18:15:00|26.49|26.49|26.46|26.46|26.53|26.53|26.46|26.46|0
1731694800000|2024-11-15 18:20:00|26.47|26.47|26.44|26.44|26.5|26.5|26.42|26.42|0
1731695100000|2024-11-15 18:25:00|26.43|26.43|26.45|26.45|26.46|26.46|26.42|26.42|0
1731695400000|2024-11-15 18:30:00|26.44|26.44|26.35|26.35|26.47|26.47|26.35|26.35|0
1731695700000|2024-11-15 18:35:00|26.32|26.32|26.4|26.4|26.4|26.4|26.32|26.32|0
1731696000000|2024-11-15 18:40:00|26.41|26.41|26.39|26.39|26.41|26.41|26.35|26.35|0
1731696300000|2024-11-15 18:45:00|26.38|26.38|26.35|26.35|26.38|26.38|26.33|26.33|0
1731696600000|2024-11-15 18:50:00|26.34|26.34|26.35|26.35|26.39|26.39|26.34|26.34|0
1731696900000|2024-11-15 18:55:00|26.36|26.36|26.37|26.37|26.38|26.38|26.3|26.3|0
1731697200000|2024-11-15 19:00:00|26.36|26.36|26.35|26.35|26.37|26.37|26.34|26.34|0
1731697500000|2024-11-15 19:05:00|26.36|26.36|26.4|26.4|26.42|26.42|26.36|26.36|0
1731697800000|2024-11-15 19:10:00|26.39|26.39|26.37|26.37|26.42|26.42|26.33|26.33|0
1731698100000|2024-11-15 19:15:00|26.38|26.38|26.42|26.42|26.43|26.43|26.37|26.37|0
1731698400000|2024-11-15 19:20:00|26.41|26.41|26.43|26.43|26.44|26.44|26.4|26.4|0
1731698700000|2024-11-15 19:25:00|26.44|26.44|26.46|26.46|26.47|26.47|26.44|26.44|0
1731699000000|2024-11-15 19:30:00|26.45|26.45|26.53|26.53|26.53|26.53|26.45|26.45|0
1731699300000|2024-11-15 19:35:00|26.52|26.52|26.54|26.54|26.54|26.54|26.49|26.49|0
1731699600000|2024-11-15 19:40:00|26.55|26.55|26.61|26.61|26.61|26.61|26.55|26.55|0
1731699900000|2024-11-15 19:45:00|26.6|26.6|26.59|26.59|26.62|26.62|26.53|26.53|0
1731700200000|2024-11-15 19:50:00|26.6|26.6|26.48|26.48|26.62|26.62|26.47|26.47|0
1731700500000|2024-11-15 19:55:00|26.49|26.49|26.57|26.57|26.57|26.57|26.48|26.48|0
1731700800000|2024-11-15 20:00:00|26.56|26.56|26.56|26.56|26.57|26.57|26.54|26.54|0
1731701100000|2024-11-15 20:05:00|26.57|26.57|26.51|26.51|26.57|26.57|26.5|26.5|0
1731701400000|2024-11-15 20:10:00|26.52|26.52|26.52|26.52|26.57|26.57|26.51|26.51|0
1731701700000|2024-11-15 20:15:00|26.53|26.53|26.64|26.64|26.66|26.66|26.53|26.53|0
1731702000000|2024-11-15 20:20:00|26.63|26.63|26.64|26.64|26.68|26.68|26.63|26.63|0
1731702300000|2024-11-15 20:25:00|26.62|26.62|26.65|26.65|26.67|26.67|26.6|26.6|0
1731702600000|2024-11-15 20:30:00|26.66|26.66|26.65|26.65|26.67|26.67|26.61|26.61|0
1731702900000|2024-11-15 20:35:00|26.66|26.66|26.72|26.72|26.72|26.72|26.64|26.64|0
1731703200000|2024-11-15 20:40:00|26.73|26.73|26.61|26.61|26.73|26.73|26.61|26.61|0
1731703500000|2024-11-15 20:45:00|26.62|26.62|26.67|26.67|26.67|26.67|26.62|26.62|0
1731703800000|2024-11-15 20:50:00|26.69|26.69|26.93|26.93|26.93|26.93|26.69|26.69|0
1731704100000|2024-11-15 20:55:00|26.92|26.92|27.01|27.01|27.03|27.03|26.92|26.92|0
1731704400000|2024-11-15 21:00:00|27.02|27.02|27.01|27.01|27.07|27.07|27.01|27.01|0
1731920400000|2024-11-18 09:00:00|27.37|27.37|27.39|27.39|27.4|27.4|27.25|27.25|0
1731920700000|2024-11-18 09:05:00|27.36|27.36|27.3|27.3|27.4|27.4|27.27|27.27|0
1731921000000|2024-11-18 09:10:00|27.35|27.35|27.34|27.34|27.35|27.35|27.29|27.29|0
1731921300000|2024-11-18 09:15:00|27.31|27.31|27.28|27.28|27.34|27.34|27.28|27.28|0
1731921600000|2024-11-18 09:20:00|27.33|27.33|27.29|27.29|27.33|27.33|27.29|27.29|0
1731921900000|2024-11-18 09:25:00|27.34|27.34|27.34|27.34|27.37|27.37|27.3|27.3|0
1731922200000|2024-11-18 09:30:00|27.36|27.36|27.36|27.36|27.36|27.36|27.35|27.35|0
1731922500000|2024-11-18 09:35:00|27.32|27.32|27.38|27.38|27.39|27.39|27.27|27.27|0
1731923100000|2024-11-18 09:45:00|27.39|27.39|27.39|27.39|27.39|27.39|27.38|27.38|0
1731923400000|2024-11-18 09:50:00|27.28|27.28|27.28|27.28|27.28|27.28|27.28|27.28|0
1731923700000|2024-11-18 09:55:00|27.38|27.38|27.39|27.39|27.39|27.39|27.38|27.38|0
1731924000000|2024-11-18 10:00:00|27.36|27.36|27.28|27.28|27.36|27.36|27.28|27.28|0
1731924300000|2024-11-18 10:05:00|27.3|27.3|27.28|27.28|27.3|27.3|27.28|27.28|0
1731924600000|2024-11-18 10:10:00|27.37|27.37|27.38|27.38|27.38|27.38|27.3|27.3|0
1731924900000|2024-11-18 10:15:00|27.37|27.37|27.31|27.31|27.37|27.37|27.31|27.31|0
1731925200000|2024-11-18 10:20:00|27.37|27.37|27.37|27.37|27.37|27.37|27.37|27.37|0
1731925500000|2024-11-18 10:25:00|27.36|27.36|27.36|27.36|27.36|27.36|27.36|27.36|0
1731925800000|2024-11-18 10:30:00|27.35|27.35|27.36|27.36|27.36|27.36|27.34|27.34|0
1731926100000|2024-11-18 10:35:00|27.34|27.34|27.33|27.33|27.34|27.34|27.31|27.31|0
1731926400000|2024-11-18 10:40:00|27.34|27.34|27.36|27.36|27.36|27.36|27.34|27.34|0
1731926700000|2024-11-18 10:45:00|27.37|27.37|27.37|27.37|27.37|27.37|27.34|27.34|0
1731927000000|2024-11-18 10:50:00|27.36|27.36|27.36|27.36|27.37|27.37|27.34|27.34|0
1731927300000|2024-11-18 10:55:00|27.38|27.38|27.39|27.39|27.39|27.39|27.38|27.38|0
1731927600000|2024-11-18 11:00:00|27.38|27.38|27.34|27.34|27.39|27.39|27.33|27.33|0
1731927900000|2024-11-18 11:05:00|27.28|27.28|27.3|27.3|27.32|27.32|27.28|27.28|0
1731928200000|2024-11-18 11:10:00|27.28|27.28|27.22|27.22|27.31|27.31|27.22|27.22|0
1731928500000|2024-11-18 11:15:00|27.2|27.2|27.23|27.23|27.24|27.24|27.18|27.18|0
1731928800000|2024-11-18 11:20:00|27.17|27.17|27.89|27.89|27.99|27.99|27.17|27.17|0
1731929100000|2024-11-18 11:25:00|27.84|27.84|27.81|27.81|27.87|27.87|27.59|27.59|0
1731929400000|2024-11-18 11:30:00|27.8|27.8|27.71|27.71|27.8|27.8|27.7|27.7|0
1731929700000|2024-11-18 11:35:00|27.78|27.78|27.62|27.62|27.78|27.78|27.59|27.59|0
1731930000000|2024-11-18 11:40:00|27.66|27.66|27.6|27.6|27.66|27.66|27.59|27.59|0
1731930300000|2024-11-18 11:45:00|27.63|27.63|27.55|27.55|27.63|27.63|27.48|27.48|0
1731930600000|2024-11-18 11:50:00|27.54|27.54|27.41|27.41|27.54|27.54|27.37|27.37|0
1731930900000|2024-11-18 11:55:00|27.42|27.42|27.47|27.47|27.54|27.54|27.38|27.38|0
1731931200000|2024-11-18 12:00:00|27.38|27.38|27.49|27.49|27.49|27.49|27.38|27.38|0
1731931500000|2024-11-18 12:05:00|27.54|27.54|27.59|27.59|27.64|27.64|27.52|27.52|0
1731931800000|2024-11-18 12:10:00|27.58|27.58|27.54|27.54|27.6|27.6|27.52|27.52|0
1731932100000|2024-11-18 12:15:00|27.58|27.58|27.62|27.62|27.62|27.62|27.54|27.54|0
1731932400000|2024-11-18 12:20:00|27.6|27.6|27.59|27.59|27.6|27.6|27.59|27.59|0
1731932700000|2024-11-18 12:25:00|27.6|27.6|27.62|27.62|27.64|27.64|27.6|27.6|0
1731933000000|2024-11-18 12:30:00|27.64|27.64|27.6|27.6|27.64|27.64|27.6|27.6|0
1731933300000|2024-11-18 12:35:00|27.61|27.61|27.57|27.57|27.61|27.61|27.57|27.57|0
1731933600000|2024-11-18 12:40:00|27.58|27.58|27.59|27.59|27.59|27.59|27.58|27.58|0
1731933900000|2024-11-18 12:45:00|27.6|27.6|27.59|27.59|27.6|27.6|27.59|27.59|0
1731934200000|2024-11-18 12:50:00|27.61|27.61|27.62|27.62|27.62|27.62|27.61|27.61|0
1731934500000|2024-11-18 12:55:00|27.59|27.59|27.48|27.48|27.59|27.59|27.48|27.48|0
1731934800000|2024-11-18 13:00:00|27.54|27.54|27.49|27.49|27.54|27.54|27.45|27.45|0
1731935100000|2024-11-18 13:05:00|27.44|27.44|27.24|27.24|27.44|27.44|27.18|27.18|0
1731935400000|2024-11-18 13:10:00|27.21|27.21|27.23|27.23|27.23|27.23|27.17|27.17|0
1731935700000|2024-11-18 13:15:00|27.18|27.18|27.39|27.39|27.43|27.43|27.18|27.18|0
1731936000000|2024-11-18 13:20:00|27.44|27.44|27.04|27.04|27.44|27.44|27.04|27.04|0
1731936300000|2024-11-18 13:25:00|27.07|27.07|27.23|27.23|27.24|27.24|27.07|27.07|0
1731936600000|2024-11-18 13:30:00|27.2|27.2|27.3|27.3|27.3|27.3|27.2|27.2|0
1731936900000|2024-11-18 13:35:00|27.32|27.32|27.23|27.23|27.32|27.32|27.23|27.23|0
1731937200000|2024-11-18 13:40:00|27.2|27.2|27.31|27.31|27.31|27.31|27.2|27.2|0
1731937500000|2024-11-18 13:45:00|27.32|27.32|27.31|27.31|27.32|27.32|27.28|27.28|0
1731937800000|2024-11-18 13:50:00|27.28|27.28|27.24|27.24|27.31|27.31|27.16|27.16|0
1731938100000|2024-11-18 13:55:00|27.25|27.25|27.23|27.23|27.26|27.26|27.23|27.23|0
1731938400000|2024-11-18 14:00:00|27.24|27.24|27.34|27.34|27.37|27.37|27.23|27.23|0
1731938700000|2024-11-18 14:05:00|27.33|27.33|27.39|27.39|27.4|27.4|27.33|27.33|0
1731939000000|2024-11-18 14:10:00|27.36|27.36|27.49|27.49|27.49|27.49|27.35|27.35|0
1731939300000|2024-11-18 14:15:00|27.53|27.53|27.47|27.47|27.53|27.53|27.47|27.47|0
1731939600000|2024-11-18 14:20:00|27.48|27.48|27.53|27.53|27.53|27.53|27.44|27.44|0
1731939900000|2024-11-18 14:25:00|27.54|27.54|27.66|27.66|27.7|27.7|27.54|27.54|0
1731940200000|2024-11-18 14:30:00|27.69|27.69|28.3|28.3|28.4|28.4|27.58|27.58|0
1731940500000|2024-11-18 14:35:00|28.26|28.26|28.19|28.19|28.48|28.48|27.91|27.91|0
1731940800000|2024-11-18 14:40:00|28.17|28.17|28.2|28.2|28.39|28.39|28.06|28.06|0
1731941100000|2024-11-18 14:45:00|28.17|28.17|28.24|28.24|28.27|28.27|28.05|28.05|0
1731941400000|2024-11-18 14:50:00|28.25|28.25|28.25|28.25|28.34|28.34|28.17|28.17|0
1731941700000|2024-11-18 14:55:00|28.29|28.29|28.58|28.58|28.66|28.66|28.18|28.18|0
1731942000000|2024-11-18 15:00:00|28.62|28.62|28.45|28.45|28.73|28.73|28.4|28.4|0
1731942300000|2024-11-18 15:05:00|28.46|28.46|28.69|28.69|28.81|28.81|28.41|28.41|0
1731942600000|2024-11-18 15:10:00|28.66|28.66|28.72|28.72|28.81|28.81|28.62|28.62|0
1731942900000|2024-11-18 15:15:00|28.73|28.73|28.52|28.52|28.73|28.73|28.44|28.44|0
1731943200000|2024-11-18 15:20:00|28.56|28.56|28.55|28.55|28.62|28.62|28.5|28.5|0
1731943500000|2024-11-18 15:25:00|28.56|28.56|28.69|28.69|28.7|28.7|28.47|28.47|0
1731943800000|2024-11-18 15:30:00|28.68|28.68|28.77|28.77|28.9|28.9|28.66|28.66|0
1731944100000|2024-11-18 15:35:00|28.78|28.78|28.92|28.92|28.99|28.99|28.74|28.74|0
1731944400000|2024-11-18 15:40:00|28.88|28.88|28.89|28.89|29.02|29.02|28.84|28.84|0
1731944700000|2024-11-18 15:45:00|28.91|28.91|29.09|29.09|29.11|29.11|28.91|28.91|0
1731945000000|2024-11-18 15:50:00|29.08|29.08|29.01|29.01|29.12|29.12|28.99|28.99|0
1731945300000|2024-11-18 15:55:00|29.04|29.04|29.07|29.07|29.16|29.16|29.04|29.04|0
1731945600000|2024-11-18 16:00:00|29.08|29.08|29.18|29.18|29.21|29.21|29.06|29.06|0
1731945900000|2024-11-18 16:05:00|29.2|29.2|29.01|29.01|29.2|29.2|28.95|28.95|0
1731946200000|2024-11-18 16:10:00|29|29|29.09|29.09|29.12|29.12|28.96|28.96|0
1731946500000|2024-11-18 16:15:00|29.08|29.08|29.43|29.43|29.46|29.46|29.08|29.08|0
1731946800000|2024-11-18 16:20:00|29.44|29.44|29.46|29.46|29.47|29.47|29.35|29.35|0
1731947100000|2024-11-18 16:25:00|29.41|29.41|29.21|29.21|29.43|29.43|29.19|29.19|0
1731947400000|2024-11-18 16:30:00|29.22|29.22|29.24|29.24|29.24|29.24|29.17|29.17|0
1731947700000|2024-11-18 16:35:00|29.22|29.22|29.23|29.23|29.25|29.25|29.2|29.2|0
1731948000000|2024-11-18 16:40:00|29.24|29.24|29.1|29.1|29.26|29.26|29.08|29.08|0
1731948300000|2024-11-18 16:45:00|29.09|29.09|29.02|29.02|29.15|29.15|29.01|29.01|0
1731948600000|2024-11-18 16:50:00|29.04|29.04|29.06|29.06|29.07|29.07|28.96|28.96|0
1731948900000|2024-11-18 16:55:00|29.05|29.05|29.08|29.08|29.1|29.1|28.97|28.97|0
1731949200000|2024-11-18 17:00:00|29.09|29.09|29.21|29.21|29.23|29.23|29.07|29.07|0
1731949500000|2024-11-18 17:05:00|29.2|29.2|29.18|29.18|29.23|29.23|29.17|29.17|0
1731949800000|2024-11-18 17:10:00|29.17|29.17|29.18|29.18|29.25|29.25|29.17|29.17|0
1731950100000|2024-11-18 17:15:00|29.19|29.19|29.23|29.23|29.24|29.24|29.1|29.1|0
1731950400000|2024-11-18 17:20:00|29.24|29.24|29.22|29.22|29.26|29.26|29.21|29.21|0
1731950700000|2024-11-18 17:25:00|29.23|29.23|29.26|29.26|29.33|29.33|29.23|29.23|0
1731951000000|2024-11-18 17:30:00|29.27|29.27|29.1|29.1|29.28|29.28|29.1|29.1|0
1731951300000|2024-11-18 17:35:00|29.09|29.09|28.99|28.99|29.09|29.09|28.93|28.93|0
1731951600000|2024-11-18 17:40:00|28.98|28.98|28.84|28.84|28.98|28.98|28.84|28.84|0
1731951900000|2024-11-18 17:45:00|28.85|28.85|28.89|28.89|28.89|28.89|28.83|28.83|0
1731952200000|2024-11-18 17:50:00|28.88|28.88|28.91|28.91|28.95|28.95|28.88|28.88|0
1731952500000|2024-11-18 17:55:00|28.97|28.97|29.18|29.18|29.2|29.2|28.96|28.96|0
1731952800000|2024-11-18 18:00:00|29.19|29.19|29.17|29.17|29.21|29.21|29.1|29.1|0
1731953100000|2024-11-18 18:05:00|29.18|29.18|29.25|29.25|29.25|29.25|29.17|29.17|0
1731953400000|2024-11-18 18:10:00|29.26|29.26|29.2|29.2|29.26|29.26|29.19|29.19|0
1731953700000|2024-11-18 18:15:00|29.22|29.22|29.2|29.2|29.23|29.23|29.16|29.16|0
1731954000000|2024-11-18 18:20:00|29.19|29.19|29.05|29.05|29.19|29.19|29.01|29.01|0
1731954300000|2024-11-18 18:25:00|29.03|29.03|29.02|29.02|29.07|29.07|28.96|28.96|0
1731954600000|2024-11-18 18:30:00|29.04|29.04|28.97|28.97|29.04|29.04|28.96|28.96|0
1731954900000|2024-11-18 18:35:00|28.98|28.98|28.94|28.94|29.04|29.04|28.94|28.94|0
1731955200000|2024-11-18 18:40:00|28.93|28.93|28.8|28.8|28.94|28.94|28.8|28.8|0
1731955500000|2024-11-18 18:45:00|28.81|28.81|28.82|28.82|28.82|28.82|28.73|28.73|0
1731955800000|2024-11-18 18:50:00|28.83|28.83|28.78|28.78|28.83|28.83|28.76|28.76|0
1731956100000|2024-11-18 18:55:00|28.79|28.79|28.75|28.75|28.81|28.81|28.68|28.68|0
1731956400000|2024-11-18 19:00:00|28.74|28.74|28.75|28.75|28.76|28.76|28.64|28.64|0
1731956700000|2024-11-18 19:05:00|28.76|28.76|28.72|28.72|28.79|28.79|28.72|28.72|0
1731957000000|2024-11-18 19:10:00|28.73|28.73|28.65|28.65|28.73|28.73|28.64|28.64|0
1731957300000|2024-11-18 19:15:00|28.63|28.63|28.66|28.66|28.67|28.67|28.45|28.45|0
1731957600000|2024-11-18 19:20:00|28.69|28.69|28.57|28.57|28.7|28.7|28.54|28.54|0
1731957900000|2024-11-18 19:25:00|28.56|28.56|28.46|28.46|28.58|28.58|28.46|28.46|0
1731958200000|2024-11-18 19:30:00|28.45|28.45|28.46|28.46|28.55|28.55|28.39|28.39|0
1731958500000|2024-11-18 19:35:00|28.47|28.47|28.59|28.59|28.6|28.6|28.45|28.45|0
1731958800000|2024-11-18 19:40:00|28.61|28.61|28.74|28.74|28.75|28.75|28.61|28.61|0
1731959100000|2024-11-18 19:45:00|28.76|28.76|28.73|28.73|28.77|28.77|28.72|28.72|0
1731959400000|2024-11-18 19:50:00|28.72|28.72|28.89|28.89|28.89|28.89|28.7|28.7|0
1731959700000|2024-11-18 19:55:00|28.9|28.9|28.93|28.93|28.93|28.93|28.85|28.85|0
1731960000000|2024-11-18 20:00:00|28.95|28.95|29.04|29.04|29.05|29.05|28.94|28.94|0
1731960300000|2024-11-18 20:05:00|29.05|29.05|29.2|29.2|29.21|29.21|29.05|29.05|0
1731960600000|2024-11-18 20:10:00|29.21|29.21|29.24|29.24|29.27|29.27|29.2|29.2|0
1731960900000|2024-11-18 20:15:00|29.25|29.25|29.27|29.27|29.29|29.29|29.23|29.23|0
1731961200000|2024-11-18 20:20:00|29.28|29.28|29.34|29.34|29.45|29.45|29.28|29.28|0
1731961500000|2024-11-18 20:25:00|29.35|29.35|29.47|29.47|29.47|29.47|29.35|29.35|0
1731961800000|2024-11-18 20:30:00|29.46|29.46|29.47|29.47|29.47|29.47|29.44|29.44|0
1731962100000|2024-11-18 20:35:00|29.46|29.46|29.47|29.47|29.48|29.48|29.42|29.42|0
1731962400000|2024-11-18 20:40:00|29.46|29.46|29.59|29.59|29.6|29.6|29.45|29.45|0
1731962700000|2024-11-18 20:45:00|29.61|29.61|29.74|29.74|29.74|29.74|29.57|29.57|0
1731963000000|2024-11-18 20:50:00|29.7|29.7|29.39|29.39|29.75|29.75|29.37|29.37|0
1731963300000|2024-11-18 20:55:00|29.37|29.37|29.26|29.26|29.37|29.37|29.11|29.11|0
1731963600000|2024-11-18 21:00:00|29.24|29.24|29.26|29.26|29.28|29.28|29.23|29.23|0
1731963900000|2024-11-18 21:05:00|29.32|29.32|29.34|29.34|29.34|29.34|29.29|29.29|0
1731964200000|2024-11-18 21:10:00|29.36|29.36|29.37|29.37|29.37|29.37|29.33|29.33|0
1731964500000|2024-11-18 21:15:00|29.36|29.36|29.57|29.57|29.57|29.57|29.36|29.36|0
1731964800000|2024-11-18 21:20:00|29.49|29.49|29.38|29.38|29.52|29.52|29.34|29.34|0
1731965100000|2024-11-18 21:25:00|29.33|29.33|29.35|29.35|29.41|29.41|29.33|29.33|0
1731965400000|2024-11-18 21:30:00|29.34|29.34|29.31|29.31|29.37|29.37|29.31|29.31|0
1731965700000|2024-11-18 21:35:00|29.32|29.32|29.29|29.29|29.32|29.32|29.29|29.29|0
1731966000000|2024-11-18 21:40:00|29.32|29.32|29.32|29.32|29.32|29.32|29.32|29.32|0
1731966300000|2024-11-18 21:45:00|29.29|29.29|29.33|29.33|29.34|29.34|29.29|29.29|0
1731966600000|2024-11-18 21:50:00|29.32|29.32|29.33|29.33|29.33|29.33|29.28|29.28|0
1731966900000|2024-11-18 21:55:00|29.32|29.32|29.33|29.33|29.33|29.33|29.32|29.32|0
1731967200000|2024-11-18 22:00:00|29.31|29.31|29.34|29.34|29.37|29.37|29.31|29.31|0
1731967500000|2024-11-18 22:05:00|29.36|29.36|29.37|29.37|29.4|29.4|29.36|29.36|0
1731967800000|2024-11-18 22:10:00|29.4|29.4|29.36|29.36|29.41|29.41|29.36|29.36|0
1731968100000|2024-11-18 22:15:00|29.38|29.38|29.42|29.42|29.42|29.42|29.38|29.38|0
1731968400000|2024-11-18 22:20:00|29.41|29.41|29.42|29.42|29.42|29.42|29.37|29.37|0
1731968700000|2024-11-18 22:25:00|29.45|29.45|29.45|29.45|29.45|29.45|29.42|29.42|0
1731969000000|2024-11-18 22:30:00|29.46|29.46|29.5|29.5|29.58|29.58|29.46|29.46|0
1731969300000|2024-11-18 22:35:00|29.53|29.53|29.53|29.53|29.54|29.54|29.5|29.5|0
1731969600000|2024-11-18 22:40:00|29.52|29.52|29.56|29.56|29.57|29.57|29.52|29.52|0
1731969900000|2024-11-18 22:45:00|29.57|29.57|29.57|29.57|29.6|29.6|29.54|29.54|0
1731970200000|2024-11-18 22:50:00|29.55|29.55|29.53|29.53|29.57|29.57|29.53|29.53|0
1731970500000|2024-11-18 22:55:00|29.57|29.57|29.56|29.56|29.57|29.57|29.56|29.56|0
1731970800000|2024-11-18 23:00:00|29.57|29.57|29.57|29.57|29.57|29.57|29.52|29.52|0
1731971100000|2024-11-18 23:05:00|29.58|29.58|29.52|29.52|29.58|29.58|29.52|29.52|0
1731971400000|2024-11-18 23:10:00|29.5|29.5|29.45|29.45|29.5|29.5|29.43|29.43|0
1731971700000|2024-11-18 23:15:00|29.43|29.43|29.42|29.42|29.46|29.46|29.42|29.42|0
1731972000000|2024-11-18 23:20:00|29.38|29.38|29.38|29.38|29.4|29.4|29.37|29.37|0
1731972300000|2024-11-18 23:25:00|29.37|29.37|29.37|29.37|29.45|29.45|29.37|29.37|0
1731972600000|2024-11-18 23:30:00|29.34|29.34|29.32|29.32|29.34|29.34|29.28|29.28|0
1731972900000|2024-11-18 23:35:00|29.33|29.33|29.39|29.39|29.46|29.46|29.33|29.33|0
1731973200000|2024-11-18 23:40:00|29.42|29.42|29.37|29.37|29.42|29.42|29.37|29.37|0
1731973500000|2024-11-18 23:45:00|29.39|29.39|29.38|29.38|29.43|29.43|29.37|29.37|0
1731973800000|2024-11-18 23:50:00|29.45|29.45|29.42|29.42|29.45|29.45|29.42|29.42|0
1731974100000|2024-11-18 23:55:00|29.43|29.43|29.45|29.45|29.45|29.45|29.42|29.42|0
1731974400000|2024-11-19 00:00:00|29.42|29.42|29.37|29.37|29.42|29.42|29.34|29.34|0
1731974700000|2024-11-19 00:05:00|29.36|29.36|29.38|29.38|29.38|29.38|29.36|29.36|0
1731975000000|2024-11-19 00:10:00|29.42|29.42|29.42|29.42|29.42|29.42|29.38|29.38|0
1731975300000|2024-11-19 00:15:00|29.39|29.39|29.39|29.39|29.39|29.39|29.37|29.37|0
1731975600000|2024-11-19 00:20:00|29.42|29.42|29.45|29.45|29.45|29.45|29.42|29.42|0
1731975900000|2024-11-19 00:25:00|29.42|29.42|29.42|29.42|29.42|29.42|29.42|29.42|0
1731976200000|2024-11-19 00:30:00|29.45|29.45|29.37|29.37|29.45|29.45|29.37|29.37|0
1731976500000|2024-11-19 00:35:00|29.38|29.38|29.38|29.38|29.41|29.41|29.37|29.37|0
1731976800000|2024-11-19 00:40:00|29.39|29.39|29.4|29.4|29.41|29.41|29.37|29.37|0
1731977100000|2024-11-19 00:45:00|29.39|29.39|29.36|29.36|29.4|29.4|29.36|29.36|0
1731977400000|2024-11-19 00:50:00|29.38|29.38|29.37|29.37|29.39|29.39|29.36|29.36|0
1731977700000|2024-11-19 00:55:00|29.39|29.39|29.42|29.42|29.42|29.42|29.37|29.37|0
1732006800000|2024-11-19 09:00:00|29.61|29.61|29.53|29.53|29.63|29.63|29.46|29.46|0
1732007100000|2024-11-19 09:05:00|29.49|29.49|29.47|29.47|29.58|29.58|29.42|29.42|0
1732007400000|2024-11-19 09:10:00|29.57|29.57|29.54|29.54|29.62|29.62|29.46|29.46|0
1732007700000|2024-11-19 09:15:00|29.52|29.52|29.42|29.42|29.64|29.64|29.42|29.42|0
1732008000000|2024-11-19 09:20:00|29.5|29.5|29.34|29.34|29.52|29.52|29.34|29.34|0
1732008300000|2024-11-19 09:25:00|29.33|29.33|29.17|29.17|29.38|29.38|29.08|29.08|0
1732008600000|2024-11-19 09:30:00|29.02|29.02|29.01|29.01|29.17|29.17|28.95|28.95|0
1732008900000|2024-11-19 09:35:00|29.09|29.09|29.06|29.06|29.15|29.15|29.04|29.04|0
1732009200000|2024-11-19 09:40:00|29.05|29.05|29.06|29.06|29.18|29.18|29.05|29.05|0
1732009500000|2024-11-19 09:45:00|29.04|29.04|29.04|29.04|29.15|29.15|28.94|28.94|0
1732009800000|2024-11-19 09:50:00|29.05|29.05|29.22|29.22|29.22|29.22|29.04|29.04|0
1732010100000|2024-11-19 09:55:00|29.21|29.21|29.22|29.22|29.22|29.22|29.17|29.17|0
1732010400000|2024-11-19 10:00:00|29.23|29.23|29.27|29.27|29.4|29.4|29.23|29.23|0
1732010700000|2024-11-19 10:05:00|29.25|29.25|29.24|29.24|29.25|29.25|29.23|29.23|0
1732011000000|2024-11-19 10:10:00|29.23|29.23|29.16|29.16|29.37|29.37|29.16|29.16|0
1732011300000|2024-11-19 10:15:00|29.17|29.17|29.37|29.37|29.37|29.37|29.17|29.17|0
1732011600000|2024-11-19 10:20:00|29.32|29.32|29.33|29.33|29.37|29.37|29.26|29.26|0
1732011900000|2024-11-19 10:25:00|29.39|29.39|29.25|29.25|29.41|29.41|29.23|29.23|0
1732012200000|2024-11-19 10:30:00|29.22|29.22|29.19|29.19|29.25|29.25|29.11|29.11|0
1732012500000|2024-11-19 10:35:00|29.11|29.11|29.12|29.12|29.22|29.22|29.11|29.11|0
1732012800000|2024-11-19 10:40:00|29.2|29.2|29.22|29.22|29.22|29.22|29.06|29.06|0
1732013100000|2024-11-19 10:45:00|29.12|29.12|29.22|29.22|29.25|29.25|29.12|29.12|0
1732013400000|2024-11-19 10:50:00|29.25|29.25|29.25|29.25|29.25|29.25|29.25|29.25|0
1732013700000|2024-11-19 10:55:00|29.33|29.33|29.31|29.31|29.38|29.38|29.3|29.3|0
1732014000000|2024-11-19 11:00:00|29.3|29.3|29.37|29.37|29.37|29.37|29.3|29.3|0
1732014300000|2024-11-19 11:05:00|29.31|29.31|29.3|29.3|29.31|29.31|29.27|29.27|0
1732014600000|2024-11-19 11:10:00|29.31|29.31|29.31|29.31|29.37|29.37|29.31|29.31|0
1732014900000|2024-11-19 11:15:00|29.32|29.32|29.28|29.28|29.32|29.32|29.27|29.27|0
1732015200000|2024-11-19 11:20:00|29.25|29.25|29.2|29.2|29.29|29.29|29.2|29.2|0
1732015500000|2024-11-19 11:25:00|29.21|29.21|29.24|29.24|29.24|29.24|29.21|29.21|0
1732015800000|2024-11-19 11:30:00|29.18|29.18|29.13|29.13|29.2|29.2|29.13|29.13|0
1732016100000|2024-11-19 11:35:00|29.17|29.17|29.13|29.13|29.17|29.17|29.13|29.13|0
1732016400000|2024-11-19 11:40:00|29.16|29.16|29.23|29.23|29.24|29.24|29.15|29.15|0
1732016700000|2024-11-19 11:45:00|29.18|29.18|29.18|29.18|29.25|29.25|29.18|29.18|0
1732017000000|2024-11-19 11:50:00|29.17|29.17|29.17|29.17|29.17|29.17|29.17|29.17|0
1732017300000|2024-11-19 11:55:00|29.07|29.07|29.06|29.06|29.08|29.08|28.96|28.96|0
1732017600000|2024-11-19 12:00:00|29.12|29.12|29.17|29.17|29.17|29.17|29.08|29.08|0
1732017900000|2024-11-19 12:05:00|29.22|29.22|29.18|29.18|29.25|29.25|29.13|29.13|0
1732018200000|2024-11-19 12:10:00|29.22|29.22|29.29|29.29|29.3|29.3|29.21|29.21|0
1732018500000|2024-11-19 12:15:00|29.3|29.3|29.37|29.37|29.41|29.41|29.3|29.3|0
1732018800000|2024-11-19 12:20:00|29.33|29.33|29.32|29.32|29.38|29.38|29.32|29.32|0
1732019100000|2024-11-19 12:25:00|29.37|29.37|29.48|29.48|29.48|29.48|29.32|29.32|0
1732019400000|2024-11-19 12:30:00|29.47|29.47|29.45|29.45|29.55|29.55|29.45|29.45|0
1732019700000|2024-11-19 12:35:00|29.41|29.41|29.47|29.47|29.48|29.48|29.41|29.41|0
1732020000000|2024-11-19 12:40:00|29.52|29.52|29.52|29.52|29.54|29.54|29.48|29.48|0
1732020300000|2024-11-19 12:45:00|29.48|29.48|29.44|29.44|29.52|29.52|29.43|29.43|0
1732020600000|2024-11-19 12:50:00|29.45|29.45|29.39|29.39|29.46|29.46|29.35|29.35|0
1732020900000|2024-11-19 12:55:00|29.4|29.4|29.41|29.41|29.41|29.41|29.38|29.38|0
1732021200000|2024-11-19 13:00:00|29.42|29.42|29.66|29.66|29.66|29.66|29.42|29.42|0
1732021500000|2024-11-19 13:05:00|29.64|29.64|29.53|29.53|29.65|29.65|29.51|29.51|0
1732021800000|2024-11-19 13:10:00|29.56|29.56|29.65|29.65|29.66|29.66|29.56|29.56|0
1732022100000|2024-11-19 13:15:00|29.62|29.62|29.57|29.57|29.69|29.69|29.56|29.56|0
1732022400000|2024-11-19 13:20:00|29.56|29.56|29.5|29.5|29.56|29.56|29.49|29.49|0
1732022700000|2024-11-19 13:25:00|29.49|29.49|29.47|29.47|29.5|29.5|29.46|29.46|0
1732023000000|2024-11-19 13:30:00|29.48|29.48|29.36|29.36|29.48|29.48|29.32|29.32|0
1732023300000|2024-11-19 13:35:00|29.35|29.35|29.33|29.33|29.37|29.37|29.25|29.25|0
1732023600000|2024-11-19 13:40:00|29.27|29.27|29.15|29.15|29.33|29.33|29.15|29.15|0
1732023900000|2024-11-19 13:45:00|29.17|29.17|29.22|29.22|29.22|29.22|29.15|29.15|0
1732024200000|2024-11-19 13:50:00|29.17|29.17|29.15|29.15|29.25|29.25|29.15|29.15|0
1732024500000|2024-11-19 13:55:00|29.16|29.16|29.17|29.17|29.21|29.21|29.15|29.15|0
1732024800000|2024-11-19 14:00:00|29.16|29.16|29.08|29.08|29.16|29.16|29.02|29.02|0
1732025100000|2024-11-19 14:05:00|29.12|29.12|29.22|29.22|29.27|29.27|29.02|29.02|0
1732025400000|2024-11-19 14:10:00|29.23|29.23|29.37|29.37|29.43|29.43|29.17|29.17|0
1732025700000|2024-11-19 14:15:00|29.31|29.31|29.41|29.41|29.44|29.44|29.29|29.29|0
1732026000000|2024-11-19 14:20:00|29.39|29.39|29.46|29.46|29.47|29.47|29.29|29.29|0
1732026300000|2024-11-19 14:25:00|29.5|29.5|28.88|28.88|29.57|29.57|28.88|28.88|0
1732026600000|2024-11-19 14:30:00|28.91|28.91|29.22|29.22|29.24|29.24|28.48|28.48|0
1732026900000|2024-11-19 14:35:00|29.21|29.21|29.47|29.47|29.55|29.55|29.05|29.05|0
1732027200000|2024-11-19 14:40:00|29.43|29.43|29.37|29.37|29.51|29.51|29.28|29.28|0
1732027500000|2024-11-19 14:45:00|29.4|29.4|29.49|29.49|29.58|29.58|29.38|29.38|0
1732027800000|2024-11-19 14:50:00|29.47|29.47|29.35|29.35|29.5|29.5|29.26|29.26|0
1732028100000|2024-11-19 14:55:00|29.36|29.36|29.25|29.25|29.41|29.41|29.25|29.25|0
1732028400000|2024-11-19 15:00:00|29.22|29.22|29.06|29.06|29.32|29.32|28.99|28.99|0
1732028700000|2024-11-19 15:05:00|29.07|29.07|29.44|29.44|29.44|29.44|29.05|29.05|0
1732029000000|2024-11-19 15:10:00|29.45|29.45|29.48|29.48|29.62|29.62|29.41|29.41|0
1732029300000|2024-11-19 15:15:00|29.47|29.47|29.32|29.32|29.47|29.47|29.25|29.25|0
1732029600000|2024-11-19 15:20:00|29.29|29.29|29.35|29.35|29.35|29.35|29.16|29.16|0
1732029900000|2024-11-19 15:25:00|29.32|29.32|29.3|29.3|29.32|29.32|29.17|29.17|0
1732030200000|2024-11-19 15:30:00|29.32|29.32|29.28|29.28|29.42|29.42|29.24|29.24|0
1732030500000|2024-11-19 15:35:00|29.27|29.27|29.19|29.19|29.28|29.28|29.18|29.18|0
1732030800000|2024-11-19 15:40:00|29.17|29.17|29.3|29.3|29.32|29.32|29.06|29.06|0
1732031100000|2024-11-19 15:45:00|29.31|29.31|29.37|29.37|29.37|29.37|29.25|29.25|0
1732031400000|2024-11-19 15:50:00|29.38|29.38|29.37|29.37|29.42|29.42|29.35|29.35|0
1732031700000|2024-11-19 15:55:00|29.38|29.38|29.52|29.52|29.56|29.56|29.38|29.38|0
1732032000000|2024-11-19 16:00:00|29.51|29.51|29.52|29.52|29.62|29.62|29.5|29.5|0
1732032300000|2024-11-19 16:05:00|29.53|29.53|29.6|29.6|29.64|29.64|29.53|29.53|0
1732032600000|2024-11-19 16:10:00|29.61|29.61|29.73|29.73|29.79|29.79|29.61|29.61|0
1732032900000|2024-11-19 16:15:00|29.72|29.72|29.77|29.77|29.83|29.83|29.72|29.72|0
1732033200000|2024-11-19 16:20:00|29.76|29.76|29.83|29.83|29.83|29.83|29.73|29.73|0
1732033500000|2024-11-19 16:25:00|29.82|29.82|29.94|29.94|29.98|29.98|29.73|29.73|0
1732033800000|2024-11-19 16:30:00|29.93|29.93|29.83|29.83|29.95|29.95|29.82|29.82|0
1732034100000|2024-11-19 16:35:00|29.8|29.8|29.82|29.82|29.88|29.88|29.76|29.76|0
1732034400000|2024-11-19 16:40:00|29.83|29.83|29.73|29.73|29.83|29.83|29.71|29.71|0
1732034700000|2024-11-19 16:45:00|29.71|29.71|29.65|29.65|29.71|29.71|29.64|29.64|0
1732035000000|2024-11-19 16:50:00|29.66|29.66|29.72|29.72|29.73|29.73|29.61|29.61|0
1732035300000|2024-11-19 16:55:00|29.75|29.75|29.79|29.79|29.83|29.83|29.75|29.75|0
1732035600000|2024-11-19 17:00:00|29.78|29.78|29.78|29.78|29.79|29.79|29.73|29.73|0
1732035900000|2024-11-19 17:05:00|29.76|29.76|29.77|29.77|29.77|29.77|29.73|29.73|0
1732036200000|2024-11-19 17:10:00|29.78|29.78|29.84|29.84|29.88|29.88|29.78|29.78|0
1732036500000|2024-11-19 17:15:00|29.85|29.85|29.95|29.95|29.95|29.95|29.83|29.83|0
1732036800000|2024-11-19 17:20:00|29.96|29.96|29.98|29.98|29.99|29.99|29.85|29.85|0
1732037100000|2024-11-19 17:25:00|29.99|29.99|30.05|30.05|30.06|30.06|29.98|29.98|0
1732037400000|2024-11-19 17:30:00|30.06|30.06|30.08|30.08|30.08|30.08|29.99|29.99|0
1732037700000|2024-11-19 17:35:00|30.09|30.09|30.3|30.3|30.34|30.34|30.09|30.09|0
1732038000000|2024-11-19 17:40:00|30.29|30.29|30.04|30.04|30.29|30.29|30.02|30.02|0
1732038300000|2024-11-19 17:45:00|30.06|30.06|30.1|30.1|30.23|30.23|30.06|30.06|0
1732038600000|2024-11-19 17:50:00|30.09|30.09|29.95|29.95|30.09|30.09|29.93|29.93|0
1732038900000|2024-11-19 17:55:00|29.94|29.94|30.01|30.01|30.04|30.04|29.93|29.93|0
1732039200000|2024-11-19 18:00:00|29.98|29.98|29.95|29.95|30.02|30.02|29.89|29.89|0
1732039500000|2024-11-19 18:05:00|29.96|29.96|30|30|30.01|30.01|29.94|29.94|0
1732039800000|2024-11-19 18:10:00|30.01|30.01|29.89|29.89|30.03|30.03|29.87|29.87|0
1732040100000|2024-11-19 18:15:00|29.9|29.9|29.9|29.9|29.95|29.95|29.87|29.87|0
1732040400000|2024-11-19 18:20:00|29.91|29.91|29.76|29.76|29.91|29.91|29.73|29.73|0
1732040700000|2024-11-19 18:25:00|29.77|29.77|29.75|29.75|29.78|29.78|29.71|29.71|0
1732041000000|2024-11-19 18:30:00|29.76|29.76|29.83|29.83|29.85|29.85|29.75|29.75|0
1732041300000|2024-11-19 18:35:00|29.84|29.84|29.88|29.88|29.9|29.9|29.81|29.81|0
1732041600000|2024-11-19 18:40:00|29.89|29.89|29.88|29.88|29.89|29.89|29.8|29.8|0
1732041900000|2024-11-19 18:45:00|29.89|29.89|29.98|29.98|29.99|29.99|29.89|29.89|0
1732042200000|2024-11-19 18:50:00|29.99|29.99|30.03|30.03|30.04|30.04|29.99|29.99|0
1732042500000|2024-11-19 18:55:00|30.02|30.02|30.04|30.04|30.06|30.06|30.01|30.01|0
1732042800000|2024-11-19 19:00:00|30.06|30.06|29.96|29.96|30.06|30.06|29.93|29.93|0
1732043100000|2024-11-19 19:05:00|29.97|29.97|29.92|29.92|29.97|29.97|29.84|29.84|0
1732043400000|2024-11-19 19:10:00|29.91|29.91|30.01|30.01|30.02|30.02|29.89|29.89|0
1732043700000|2024-11-19 19:15:00|30|30|29.87|29.87|30|30|29.85|29.85|0
1732044000000|2024-11-19 19:20:00|29.88|29.88|29.86|29.86|29.91|29.91|29.85|29.85|0
1732044300000|2024-11-19 19:25:00|29.85|29.85|29.83|29.83|29.89|29.89|29.8|29.8|0
1732044600000|2024-11-19 19:30:00|29.85|29.85|29.8|29.8|29.9|29.9|29.75|29.75|0
1732044900000|2024-11-19 19:35:00|29.81|29.81|29.85|29.85|29.89|29.89|29.78|29.78|0
1732045200000|2024-11-19 19:40:00|29.84|29.84|29.79|29.79|29.85|29.85|29.78|29.78|0
1732045500000|2024-11-19 19:45:00|29.78|29.78|29.72|29.72|29.79|29.79|29.72|29.72|0
1732045800000|2024-11-19 19:50:00|29.73|29.73|29.69|29.69|29.78|29.78|29.69|29.69|0
1732046100000|2024-11-19 19:55:00|29.68|29.68|29.7|29.7|29.72|29.72|29.67|29.67|0
1732046400000|2024-11-19 20:00:00|29.71|29.71|29.74|29.74|29.74|29.74|29.67|29.67|0
1732046700000|2024-11-19 20:05:00|29.73|29.73|29.82|29.82|29.83|29.83|29.73|29.73|0
1732047000000|2024-11-19 20:10:00|29.83|29.83|29.8|29.8|29.84|29.84|29.79|29.79|0
1732047300000|2024-11-19 20:15:00|29.78|29.78|29.76|29.76|29.8|29.8|29.74|29.74|0
1732047600000|2024-11-19 20:20:00|29.77|29.77|29.71|29.71|29.78|29.78|29.7|29.7|0
1732047900000|2024-11-19 20:25:00|29.73|29.73|29.62|29.62|29.74|29.74|29.6|29.6|0
1732048200000|2024-11-19 20:30:00|29.6|29.6|29.64|29.64|29.66|29.66|29.59|29.59|0
1732048500000|2024-11-19 20:35:00|29.65|29.65|29.51|29.51|29.65|29.65|29.48|29.48|0
1732048800000|2024-11-19 20:40:00|29.55|29.55|29.44|29.44|29.55|29.55|29.38|29.38|0
1732049100000|2024-11-19 20:45:00|29.45|29.45|29.48|29.48|29.56|29.56|29.45|29.45|0
1732049400000|2024-11-19 20:50:00|29.47|29.47|29.39|29.39|29.48|29.48|29.39|29.39|0
1732049700000|2024-11-19 20:55:00|29.41|29.41|29.44|29.44|29.47|29.47|29.38|29.38|0
1732050000000|2024-11-19 21:00:00|29.42|29.42|29.45|29.45|29.5|29.5|29.37|29.37|0
1732050300000|2024-11-19 21:05:00|29.47|29.47|29.46|29.46|29.48|29.48|29.42|29.42|0
1732050600000|2024-11-19 21:10:00|29.45|29.45|29.47|29.47|29.48|29.48|29.45|29.45|0
1732050900000|2024-11-19 21:15:00|29.44|29.44|29.25|29.25|29.47|29.47|29.25|29.25|0
1732051200000|2024-11-19 21:20:00|29.34|29.34|29.24|29.24|29.37|29.37|29.19|29.19|0
1732051500000|2024-11-19 21:25:00|29.3|29.3|29.32|29.32|29.37|29.37|29.25|29.25|0
1732051800000|2024-11-19 21:30:00|29.33|29.33|29.38|29.38|29.38|29.38|29.33|29.33|0
1732052100000|2024-11-19 21:35:00|29.37|29.37|29.35|29.35|29.4|29.4|29.34|29.34|0
1732052400000|2024-11-19 21:40:00|29.38|29.38|29.39|29.39|29.4|29.4|29.34|29.34|0
1732052700000|2024-11-19 21:45:00|29.4|29.4|29.42|29.42|29.42|29.42|29.37|29.37|0
1732053300000|2024-11-19 21:55:00|29.5|29.5|29.47|29.47|29.51|29.51|29.47|29.47|0
1732053600000|2024-11-19 22:00:00|29.49|29.49|29.46|29.46|29.49|29.49|29.46|29.46|0
1732053900000|2024-11-19 22:05:00|29.47|29.47|29.46|29.46|29.47|29.47|29.46|29.46|0
1732054200000|2024-11-19 22:10:00|29.41|29.41|29.43|29.43|29.43|29.43|29.41|29.41|0
1732054500000|2024-11-19 22:15:00|29.42|29.42|29.41|29.41|29.42|29.42|29.4|29.4|0
1732054800000|2024-11-19 22:20:00|29.4|29.4|29.39|29.39|29.42|29.42|29.39|29.39|0
1732055100000|2024-11-19 22:25:00|29.4|29.4|29.39|29.39|29.4|29.4|29.37|29.37|0
1732055400000|2024-11-19 22:30:00|29.4|29.4|29.41|29.41|29.41|29.41|29.4|29.4|0
1732055700000|2024-11-19 22:35:00|29.42|29.42|29.53|29.53|29.53|29.53|29.42|29.42|0
1732056000000|2024-11-19 22:40:00|29.46|29.46|29.38|29.38|29.53|29.53|29.37|29.37|0
1732056300000|2024-11-19 22:45:00|29.42|29.42|29.42|29.42|29.42|29.42|29.42|29.42|0
1732056600000|2024-11-19 22:50:00|29.49|29.49|29.5|29.5|29.53|29.53|29.45|29.45|0
1732056900000|2024-11-19 22:55:00|29.41|29.41|29.53|29.53|29.53|29.53|29.41|29.41|0
1732057200000|2024-11-19 23:00:00|29.46|29.46|29.55|29.55|29.62|29.62|29.42|29.42|0
1732057500000|2024-11-19 23:05:00|29.62|29.62|29.57|29.57|29.62|29.62|29.54|29.54|0
1732057800000|2024-11-19 23:10:00|29.58|29.58|29.59|29.59|29.62|29.62|29.51|29.51|0
1732058100000|2024-11-19 23:15:00|29.62|29.62|29.62|29.62|29.62|29.62|29.59|29.59|0
1732058400000|2024-11-19 23:20:00|29.58|29.58|29.64|29.64|29.67|29.67|29.58|29.58|0
1732058700000|2024-11-19 23:25:00|29.65|29.65|29.65|29.65|29.66|29.66|29.58|29.58|0
1732059000000|2024-11-19 23:30:00|29.67|29.67|29.6|29.6|29.67|29.67|29.6|29.6|0
1732059300000|2024-11-19 23:35:00|29.67|29.67|29.66|29.66|29.69|29.69|29.63|29.63|0
1732059600000|2024-11-19 23:40:00|29.67|29.67|29.69|29.69|29.7|29.7|29.6|29.6|0
1732059900000|2024-11-19 23:45:00|29.67|29.67|29.68|29.68|29.7|29.7|29.6|29.6|0
1732060200000|2024-11-19 23:50:00|29.66|29.66|29.65|29.65|29.67|29.67|29.6|29.6|0
1732060500000|2024-11-19 23:55:00|29.66|29.66|29.67|29.67|29.67|29.67|29.6|29.6|0
1732060800000|2024-11-20 00:00:00|29.68|29.68|29.73|29.73|29.74|29.74|29.64|29.64|0
1732061100000|2024-11-20 00:05:00|29.72|29.72|29.72|29.72|29.72|29.72|29.67|29.67|0
1732061400000|2024-11-20 00:10:00|29.71|29.71|29.72|29.72|29.72|29.72|29.64|29.64|0
1732061700000|2024-11-20 00:15:00|29.67|29.67|29.73|29.73|29.73|29.73|29.67|29.67|0
1732062000000|2024-11-20 00:20:00|29.67|29.67|29.62|29.62|29.67|29.67|29.62|29.62|0
1732062300000|2024-11-20 00:25:00|29.67|29.67|29.67|29.67|29.67|29.67|29.62|29.62|0
1732062600000|2024-11-20 00:30:00|29.62|29.62|29.61|29.61|29.67|29.67|29.61|29.61|0
1732062900000|2024-11-20 00:35:00|29.62|29.62|29.72|29.72|29.72|29.72|29.62|29.62|0
1732063200000|2024-11-20 00:40:00|29.73|29.73|29.71|29.71|29.73|29.73|29.69|29.69|0
1732063500000|2024-11-20 00:45:00|29.69|29.69|29.69|29.69|29.71|29.71|29.67|29.67|0
1732063800000|2024-11-20 00:50:00|29.7|29.7|29.7|29.7|29.71|29.71|29.67|29.67|0
1732064100000|2024-11-20 00:55:00|29.69|29.69|29.72|29.72|29.81|29.81|29.67|29.67|0
1732093200000|2024-11-20 09:00:00|29.91|29.91|29.96|29.96|30.16|30.16|29.85|29.85|0
1732093500000|2024-11-20 09:05:00|29.98|29.98|29.96|29.96|29.99|29.99|29.92|29.92|0
1732093800000|2024-11-20 09:10:00|30|30|30.03|30.03|30.05|30.05|29.97|29.97|0
1732094100000|2024-11-20 09:15:00|30.01|30.01|30.08|30.08|30.08|30.08|29.99|29.99|0
1732094400000|2024-11-20 09:20:00|30.05|30.05|29.99|29.99|30.08|30.08|29.99|29.99|0
1732094700000|2024-11-20 09:25:00|29.98|29.98|30.1|30.1|30.1|30.1|29.98|29.98|0
1732095000000|2024-11-20 09:30:00|30.11|30.11|30.03|30.03|30.12|30.12|30.03|30.03|0
1732095300000|2024-11-20 09:35:00|30.09|30.09|30.11|30.11|30.11|30.11|30.08|30.08|0
1732095600000|2024-11-20 09:40:00|29.99|29.99|29.98|29.98|30.04|30.04|29.96|29.96|0
1732095900000|2024-11-20 09:45:00|30|30|30.08|30.08|30.08|30.08|29.92|29.92|0
1732096200000|2024-11-20 09:50:00|30|30|29.87|29.87|30.07|30.07|29.79|29.79|0
1732096500000|2024-11-20 09:55:00|29.94|29.94|29.94|29.94|29.94|29.94|29.94|29.94|0
1732096800000|2024-11-20 10:00:00|30.03|30.03|29.81|29.81|30.03|30.03|29.81|29.81|0
1732097100000|2024-11-20 10:05:00|29.82|29.82|29.82|29.82|29.82|29.82|29.82|29.82|0
1732097400000|2024-11-20 10:10:00|29.84|29.84|30.04|30.04|30.04|30.04|29.84|29.84|0
1732097700000|2024-11-20 10:15:00|30.02|30.02|30.04|30.04|30.08|30.08|29.93|29.93|0
1732098000000|2024-11-20 10:20:00|30.03|30.03|30.02|30.02|30.03|30.03|29.97|29.97|0
1732098300000|2024-11-20 10:25:00|29.98|29.98|29.94|29.94|29.98|29.98|29.94|29.94|0
1732098600000|2024-11-20 10:30:00|29.86|29.86|29.95|29.95|29.95|29.95|29.86|29.86|0
1732098900000|2024-11-20 10:35:00|29.96|29.96|30.02|30.02|30.04|30.04|29.96|29.96|0
1732099200000|2024-11-20 10:40:00|30.06|30.06|30.18|30.18|30.18|30.18|30.06|30.06|0
1732099500000|2024-11-20 10:45:00|30.19|30.19|30.13|30.13|30.22|30.22|30.13|30.13|0
1732099800000|2024-11-20 10:50:00|30.09|30.09|30.12|30.12|30.13|30.13|30.09|30.09|0
1732100100000|2024-11-20 10:55:00|30.13|30.13|30.17|30.17|30.18|30.18|30.13|30.13|0
1732100400000|2024-11-20 11:00:00|30.18|30.18|30.15|30.15|30.18|30.18|30.13|30.13|0
1732100700000|2024-11-20 11:05:00|30.17|30.17|30.13|30.13|30.17|30.17|30.1|30.1|0
1732101000000|2024-11-20 11:10:00|30.14|30.14|30.05|30.05|30.14|30.14|30|30|0
1732101300000|2024-11-20 11:15:00|30.02|30.02|30.01|30.01|30.07|30.07|29.97|29.97|0
1732101600000|2024-11-20 11:20:00|30.03|30.03|30.06|30.06|30.08|30.08|29.97|29.97|0
1732101900000|2024-11-20 11:25:00|30.05|30.05|30.07|30.07|30.08|30.08|30|30|0
1732102200000|2024-11-20 11:30:00|30.08|30.08|30.08|30.08|30.08|30.08|30.02|30.02|0
1732102500000|2024-11-20 11:35:00|30.05|30.05|30.05|30.05|30.06|30.06|30.03|30.03|0
1732102800000|2024-11-20 11:40:00|30.03|30.03|30.06|30.06|30.06|30.06|30|30|0
1732103100000|2024-11-20 11:45:00|30.02|30.02|30.08|30.08|30.08|30.08|30.02|30.02|0
1732103400000|2024-11-20 11:50:00|30.05|30.05|30.13|30.13|30.13|30.13|30.04|30.04|0
1732103700000|2024-11-20 11:55:00|30.1|30.1|30.33|30.33|30.42|30.42|30.09|30.09|0
1732104000000|2024-11-20 12:00:00|30.32|30.32|30.39|30.39|30.39|30.39|30.29|30.29|0
1732104300000|2024-11-20 12:05:00|30.4|30.4|30.29|30.29|30.47|30.47|30.26|30.26|0
1732104600000|2024-11-20 12:10:00|30.27|30.27|30.38|30.38|30.38|30.38|30.27|30.27|0
1732104900000|2024-11-20 12:15:00|30.39|30.39|30.34|30.34|30.44|30.44|30.34|30.34|0
1732105200000|2024-11-20 12:20:00|30.36|30.36|30.39|30.39|30.42|30.42|30.36|30.36|0
1732105500000|2024-11-20 12:25:00|30.4|30.4|30.38|30.38|30.42|30.42|30.21|30.21|0
1732105800000|2024-11-20 12:30:00|30.39|30.39|30.32|30.32|30.42|30.42|30.32|30.32|0
1732106100000|2024-11-20 12:35:00|30.33|30.33|30.41|30.41|30.42|30.42|30.33|30.33|0
1732106400000|2024-11-20 12:40:00|30.42|30.42|30.37|30.37|30.42|30.42|30.37|30.37|0
1732106700000|2024-11-20 12:45:00|30.38|30.38|30.38|30.38|30.39|30.39|30.38|30.38|0
1732107000000|2024-11-20 12:50:00|30.39|30.39|30.36|30.36|30.39|30.39|30.34|30.34|0
1732107300000|2024-11-20 12:55:00|30.35|30.35|30.44|30.44|30.44|30.44|30.34|30.34|0
1732107600000|2024-11-20 13:00:00|30.39|30.39|30.45|30.45|30.47|30.47|29.91|29.91|0
1732107900000|2024-11-20 13:05:00|30.44|30.44|30.59|30.59|30.6|30.6|30.44|30.44|0
1732108200000|2024-11-20 13:10:00|30.58|30.58|30.53|30.53|30.62|30.62|30.53|30.53|0
1732108500000|2024-11-20 13:15:00|30.55|30.55|30.73|30.73|30.77|30.77|30.54|30.54|0
1732108800000|2024-11-20 13:20:00|30.77|30.77|30.75|30.75|30.81|30.81|30.73|30.73|0
1732109100000|2024-11-20 13:25:00|30.74|30.74|31.05|31.05|31.07|31.07|30.73|30.73|0
1732109400000|2024-11-20 13:30:00|31.08|31.08|31.06|31.06|31.08|31.08|31|31|0
1732109700000|2024-11-20 13:35:00|31.08|31.08|30.77|30.77|31.09|31.09|30.77|30.77|0
1732110000000|2024-11-20 13:40:00|30.84|30.84|30.86|30.86|30.89|30.89|30.78|30.78|0
1732110300000|2024-11-20 13:45:00|30.88|30.88|30.96|30.96|30.96|30.96|30.84|30.84|0
1732110600000|2024-11-20 13:50:00|30.95|30.95|31.02|31.02|31.02|31.02|30.94|30.94|0
1732110900000|2024-11-20 13:55:00|31.01|31.01|31|31|31.08|31.08|30.97|30.97|0
1732111200000|2024-11-20 14:00:00|30.98|30.98|30.85|30.85|30.98|30.98|30.78|30.78|0
1732111500000|2024-11-20 14:05:00|30.84|30.84|30.91|30.91|30.92|30.92|30.84|30.84|0
1732111800000|2024-11-20 14:10:00|30.89|30.89|30.87|30.87|30.92|30.92|30.84|30.84|0
1732112100000|2024-11-20 14:15:00|30.86|30.86|30.9|30.9|30.93|30.93|30.86|30.86|0
1732112400000|2024-11-20 14:20:00|30.91|30.91|30.87|30.87|30.92|30.92|30.83|30.83|0
1732112700000|2024-11-20 14:25:00|31|31|31|31|31.04|31.04|30.85|30.85|0
1732113000000|2024-11-20 14:30:00|30.88|30.88|31.55|31.55|31.62|31.62|30.56|30.56|0
1732113300000|2024-11-20 14:35:00|31.61|31.61|31.03|31.03|31.61|31.61|30.94|30.94|0
1732113600000|2024-11-20 14:40:00|31.1|31.1|31.36|31.36|31.44|31.44|30.96|30.96|0
1732113900000|2024-11-20 14:45:00|31.37|31.37|31.66|31.66|31.84|31.84|31.25|31.25|0
1732114200000|2024-11-20 14:50:00|31.7|31.7|31.41|31.41|31.75|31.75|31.41|31.41|0
1732114500000|2024-11-20 14:55:00|31.42|31.42|30.9|30.9|31.42|31.42|30.88|30.88|0
1732114800000|2024-11-20 15:00:00|30.93|30.93|30.64|30.64|31.15|31.15|30.62|30.62|0
1732115100000|2024-11-20 15:05:00|30.61|30.61|30.29|30.29|30.67|30.67|30.27|30.27|0
1732115400000|2024-11-20 15:10:00|30.28|30.28|30.21|30.21|30.3|30.3|30.12|30.12|0
1732115700000|2024-11-20 15:15:00|30.19|30.19|30.29|30.29|30.3|30.3|30.11|30.11|0
1732116000000|2024-11-20 15:20:00|30.22|30.22|30.56|30.56|30.56|30.56|30.09|30.09|0
1732116300000|2024-11-20 15:25:00|30.55|30.55|30.63|30.63|30.72|30.72|30.48|30.48|0
1732116600000|2024-11-20 15:30:00|30.62|30.62|30.79|30.79|30.85|30.85|30.6|30.6|0
1732116900000|2024-11-20 15:35:00|30.78|30.78|30.86|30.86|30.88|30.88|30.67|30.67|0
1732117200000|2024-11-20 15:40:00|30.84|30.84|30.79|30.79|30.88|30.88|30.76|30.76|0
1732117500000|2024-11-20 15:45:00|30.77|30.77|30.66|30.66|30.8|30.8|30.65|30.65|0
1732117800000|2024-11-20 15:50:00|30.67|30.67|30.56|30.56|30.67|30.67|30.46|30.46|0
1732118100000|2024-11-20 15:55:00|30.57|30.57|30.5|30.5|30.58|30.58|30.42|30.42|0
1732118400000|2024-11-20 16:00:00|30.46|30.46|30.44|30.44|30.49|30.49|30.3|30.3|0
1732118700000|2024-11-20 16:05:00|30.42|30.42|30.29|30.29|30.43|30.43|30.16|30.16|0
1732119000000|2024-11-20 16:10:00|30.3|30.3|30.34|30.34|30.35|30.35|30.19|30.19|0
1732119300000|2024-11-20 16:15:00|30.36|30.36|30.5|30.5|30.5|30.5|30.31|30.31|0
1732119600000|2024-11-20 16:20:00|30.51|30.51|30.49|30.49|30.56|30.56|30.44|30.44|0
1732119900000|2024-11-20 16:25:00|30.5|30.5|30.15|30.15|30.5|30.5|30.15|30.15|0
1732120200000|2024-11-20 16:30:00|30.19|30.19|30.28|30.28|30.29|30.29|30.11|30.11|0
1732120500000|2024-11-20 16:35:00|30.27|30.27|30.26|30.26|30.29|30.29|30.13|30.13|0
1732120800000|2024-11-20 16:40:00|30.24|30.24|30.3|30.3|30.32|30.32|30.23|30.23|0
1732121100000|2024-11-20 16:45:00|30.27|30.27|30.14|30.14|30.27|30.27|30.12|30.12|0
1732121400000|2024-11-20 16:50:00|30.16|30.16|30.29|30.29|30.29|30.29|30.13|30.13|0
1732121700000|2024-11-20 16:55:00|30.28|30.28|30.35|30.35|30.39|30.39|30.27|30.27|0
1732122000000|2024-11-20 17:00:00|30.34|30.34|30.28|30.28|30.35|30.35|30.23|30.23|0
1732122300000|2024-11-20 17:05:00|30.29|30.29|30.1|30.1|30.29|30.29|30.06|30.06|0
1732122600000|2024-11-20 17:10:00|30.09|30.09|30.16|30.16|30.18|30.18|30.04|30.04|0
1732122900000|2024-11-20 17:15:00|30.17|30.17|30.11|30.11|30.19|30.19|30.11|30.11|0
1732123200000|2024-11-20 17:20:00|30.12|30.12|30.04|30.04|30.12|30.12|29.97|29.97|0
1732123500000|2024-11-20 17:25:00|30.03|30.03|30.33|30.33|30.33|30.33|30.03|30.03|0
1732123800000|2024-11-20 17:30:00|30.32|30.32|30.36|30.36|30.39|30.39|30.3|30.3|0
1732124100000|2024-11-20 17:35:00|30.37|30.37|30.46|30.46|30.48|30.48|30.34|30.34|0
1732124400000|2024-11-20 17:40:00|30.43|30.43|30.47|30.47|30.51|30.51|30.43|30.43|0
1732124700000|2024-11-20 17:45:00|30.48|30.48|30.46|30.46|30.49|30.49|30.42|30.42|0
1732125000000|2024-11-20 17:50:00|30.47|30.47|30.27|30.27|30.48|30.48|30.27|30.27|0
1732125300000|2024-11-20 17:55:00|30.29|30.29|30.23|30.23|30.31|30.31|30.19|30.19|0
1732125600000|2024-11-20 18:00:00|30.22|30.22|30.19|30.19|30.26|30.26|30.16|30.16|0
1732125900000|2024-11-20 18:05:00|30.2|30.2|30.39|30.39|30.43|30.43|30.19|30.19|0
1732126200000|2024-11-20 18:10:00|30.4|30.4|30.41|30.41|30.46|30.46|30.38|30.38|0
1732126500000|2024-11-20 18:15:00|30.4|30.4|30.39|30.39|30.42|30.42|30.34|30.34|0
1732126800000|2024-11-20 18:20:00|30.38|30.38|30.45|30.45|30.46|30.46|30.29|30.29|0
1732127100000|2024-11-20 18:25:00|30.46|30.46|30.54|30.54|30.54|30.54|30.42|30.42|0
1732127400000|2024-11-20 18:30:00|30.53|30.53|30.55|30.55|30.68|30.68|30.48|30.48|0
1732127700000|2024-11-20 18:35:00|30.54|30.54|30.21|30.21|30.58|30.58|30.19|30.19|0
1732128000000|2024-11-20 18:40:00|30.25|30.25|30.29|30.29|30.31|30.31|30.22|30.22|0
1732128300000|2024-11-20 18:45:00|30.28|30.28|30.21|30.21|30.29|30.29|30.19|30.19|0
1732128600000|2024-11-20 18:50:00|30.22|30.22|30.08|30.08|30.22|30.22|30.05|30.05|0
1732128900000|2024-11-20 18:55:00|30.09|30.09|30.08|30.08|30.12|30.12|30.06|30.06|0
1732129200000|2024-11-20 19:00:00|30.05|30.05|30.08|30.08|30.13|30.13|30.01|30.01|0
1732129500000|2024-11-20 19:05:00|30.09|30.09|30.02|30.02|30.09|30.09|29.98|29.98|0
1732129800000|2024-11-20 19:10:00|30.03|30.03|29.9|29.9|30.03|30.03|29.87|29.87|0
1732130100000|2024-11-20 19:15:00|29.91|29.91|30.08|30.08|30.08|30.08|29.9|29.9|0
1732130400000|2024-11-20 19:20:00|30.07|30.07|30.02|30.02|30.09|30.09|30.01|30.01|0
1732130700000|2024-11-20 19:25:00|30.03|30.03|30.09|30.09|30.09|30.09|30.03|30.03|0
1732131000000|2024-11-20 19:30:00|30.08|30.08|30.04|30.04|30.08|30.08|30.01|30.01|0
1732131300000|2024-11-20 19:35:00|30.05|30.05|30.03|30.03|30.09|30.09|30.03|30.03|0
1732131600000|2024-11-20 19:40:00|30.04|30.04|30.08|30.08|30.08|30.08|30.02|30.02|0
1732131900000|2024-11-20 19:45:00|30.09|30.09|29.99|29.99|30.09|30.09|29.97|29.97|0
1732132200000|2024-11-20 19:50:00|30.02|30.02|30.07|30.07|30.08|30.08|29.99|29.99|0
1732132500000|2024-11-20 19:55:00|30.09|30.09|30.06|30.06|30.1|30.1|30.02|30.02|0
1732132800000|2024-11-20 20:00:00|30.05|30.05|30.06|30.06|30.09|30.09|30.04|30.04|0
1732133100000|2024-11-20 20:05:00|30.07|30.07|30.09|30.09|30.11|30.11|30.07|30.07|0
1732133400000|2024-11-20 20:10:00|30.1|30.1|30.1|30.1|30.18|30.18|30.09|30.09|0
1732133700000|2024-11-20 20:15:00|30.09|30.09|30.09|30.09|30.11|30.11|30.07|30.07|0
1732134000000|2024-11-20 20:20:00|30.1|30.1|30.13|30.13|30.13|30.13|30.09|30.09|0
1732134300000|2024-11-20 20:25:00|30.14|30.14|30.15|30.15|30.19|30.19|30.12|30.12|0
1732134600000|2024-11-20 20:30:00|30.16|30.16|30.16|30.16|30.17|30.17|30.09|30.09|0
1732134900000|2024-11-20 20:35:00|30.17|30.17|30.15|30.15|30.17|30.17|30.08|30.08|0
1732135200000|2024-11-20 20:40:00|30.18|30.18|30.18|30.18|30.27|30.27|30.17|30.17|0
1732135500000|2024-11-20 20:45:00|30.17|30.17|30.14|30.14|30.2|30.2|30.13|30.13|0
1732135800000|2024-11-20 20:50:00|30.15|30.15|30.15|30.15|30.22|30.22|30.1|30.1|0
1732136100000|2024-11-20 20:55:00|30.18|30.18|30.13|30.13|30.25|30.25|30.13|30.13|0
1732136400000|2024-11-20 21:00:00|30.17|30.17|30.16|30.16|30.22|30.22|30.15|30.15|0
1732136700000|2024-11-20 21:05:00|30.17|30.17|30.17|30.17|30.19|30.19|30.17|30.17|0
1732137000000|2024-11-20 21:10:00|30.18|30.18|30.18|30.18|30.2|30.2|30.17|30.17|0
1732137300000|2024-11-20 21:15:00|30.21|30.21|30.15|30.15|30.21|30.21|30.15|30.15|0
1732137600000|2024-11-20 21:20:00|30.17|30.17|30.13|30.13|30.17|30.17|30.1|30.1|0
1732137900000|2024-11-20 21:25:00|30.12|30.12|30.1|30.1|30.14|30.14|30.1|30.1|0
1732138200000|2024-11-20 21:30:00|30.13|30.13|30.1|30.1|30.14|30.14|30.09|30.09|0
1732138500000|2024-11-20 21:35:00|30.12|30.12|30.13|30.13|30.13|30.13|30.08|30.08|0
1732138800000|2024-11-20 21:40:00|30.12|30.12|30.18|30.18|30.2|30.2|30.12|30.12|0
1732139100000|2024-11-20 21:45:00|30.14|30.14|30.18|30.18|30.19|30.19|30.14|30.14|0
1732139400000|2024-11-20 21:50:00|30.17|30.17|30.2|30.2|30.2|30.2|30.15|30.15|0
1732139700000|2024-11-20 21:55:00|30.21|30.21|30.23|30.23|30.26|30.26|30.2|30.2|0
1732140000000|2024-11-20 22:00:00|30.22|30.22|30.23|30.23|30.23|30.23|30.2|30.2|0
1732140300000|2024-11-20 22:05:00|30.22|30.22|30.23|30.23|30.23|30.23|30.22|30.22|0
1732140600000|2024-11-20 22:10:00|30.22|30.22|30.27|30.27|30.27|30.27|30.22|30.22|0
1732140900000|2024-11-20 22:15:00|30.26|30.26|30.27|30.27|30.27|30.27|30.23|30.23|0
1732141200000|2024-11-20 22:20:00|30.24|30.24|30.29|30.29|30.29|30.29|30.24|30.24|0
1732141500000|2024-11-20 22:25:00|30.28|30.28|30.27|30.27|30.29|30.29|30.27|30.27|0
1732141800000|2024-11-20 22:30:00|30.28|30.28|30.27|30.27|30.28|30.28|30.25|30.25|0
1732142100000|2024-11-20 22:35:00|30.28|30.28|30.27|30.27|30.28|30.28|30.26|30.26|0
1732142400000|2024-11-20 22:40:00|30.25|30.25|30.22|30.22|30.27|30.27|30.22|30.22|0
1732142700000|2024-11-20 22:45:00|30.21|30.21|30.23|30.23|30.24|30.24|30.19|30.19|0
1732143000000|2024-11-20 22:50:00|30.22|30.22|30.23|30.23|30.23|30.23|30.22|30.22|0
1732143300000|2024-11-20 22:55:00|30.24|30.24|30.28|30.28|30.28|30.28|30.23|30.23|0
1732143600000|2024-11-20 23:00:00|30.25|30.25|30.29|30.29|30.29|30.29|30.25|30.25|0
1732143900000|2024-11-20 23:05:00|30.25|30.25|30.26|30.26|30.29|30.29|30.25|30.25|0
1732144200000|2024-11-20 23:10:00|30.25|30.25|30.25|30.25|30.25|30.25|30.25|30.25|0
1732144500000|2024-11-20 23:15:00|30.27|30.27|30.25|30.25|30.28|30.28|30.25|30.25|0
1732144800000|2024-11-20 23:20:00|30.27|30.27|30.26|30.26|30.27|30.27|30.26|30.26|0
1732145100000|2024-11-20 23:25:00|30.29|30.29|30.25|30.25|30.29|30.29|30.21|30.21|0
1732145700000|2024-11-20 23:35:00|30.26|30.26|30.29|30.29|30.29|30.29|30.26|30.26|0
1732146000000|2024-11-20 23:40:00|30.26|30.26|30.29|30.29|30.29|30.29|30.25|30.25|0
1732146300000|2024-11-20 23:45:00|30.2|30.2|30.2|30.2|30.21|30.21|30.2|30.2|0
1732146600000|2024-11-20 23:50:00|30.28|30.28|30.28|30.28|30.28|30.28|30.25|30.25|0
1732146900000|2024-11-20 23:55:00|30.21|30.21|30.28|30.28|30.28|30.28|30.21|30.21|0
1732147200000|2024-11-21 00:00:00|30.2|30.2|30.25|30.25|30.25|30.25|30.2|30.2|0
1732147500000|2024-11-21 00:05:00|30.23|30.23|30.25|30.25|30.26|30.26|30.21|30.21|0
1732147800000|2024-11-21 00:10:00|30.22|30.22|30.26|30.26|30.26|30.26|30.21|30.21|0
1732148100000|2024-11-21 00:15:00|30.27|30.27|30.3|30.3|30.3|30.3|30.27|30.27|0
1732148400000|2024-11-21 00:20:00|30.29|30.29|30.3|30.3|30.33|30.33|30.29|30.29|0
1732148700000|2024-11-21 00:25:00|30.33|30.33|30.39|30.39|30.39|30.39|30.3|30.3|0
1732149000000|2024-11-21 00:30:00|30.4|30.4|30.35|30.35|30.4|30.4|30.35|30.35|0
1732149300000|2024-11-21 00:35:00|30.38|30.38|30.37|30.37|30.38|30.38|30.37|30.37|0
1732149600000|2024-11-21 00:40:00|30.38|30.38|30.37|30.37|30.38|30.38|30.37|30.37|0
1732149900000|2024-11-21 00:45:00|30.39|30.39|30.44|30.44|30.44|30.44|30.39|30.39|0
1732150200000|2024-11-21 00:50:00|30.48|30.48|30.42|30.42|30.48|30.48|30.41|30.41|0
1732150500000|2024-11-21 00:55:00|30.48|30.48|30.46|30.46|30.48|30.48|30.42|30.42|0
1732179600000|2024-11-21 09:00:00|31.06|31.06|31.09|31.09|31.3|31.3|31.05|31.05|0
1732179900000|2024-11-21 09:05:00|31.13|31.13|30.96|30.96|31.16|31.16|30.92|30.92|0
1732180200000|2024-11-21 09:10:00|30.97|30.97|31.03|31.03|31.05|31.05|30.92|30.92|0
1732180500000|2024-11-21 09:15:00|31.04|31.04|30.9|30.9|31.05|31.05|30.9|30.9|0
1732180800000|2024-11-21 09:20:00|30.88|30.88|30.84|30.84|30.88|30.88|30.74|30.74|0
1732181100000|2024-11-21 09:25:00|30.76|30.76|30.83|30.83|30.87|30.87|30.75|30.75|0
1732181400000|2024-11-21 09:30:00|30.77|30.77|30.7|30.7|30.77|30.77|30.56|30.56|0
1732181700000|2024-11-21 09:35:00|30.72|30.72|30.9|30.9|30.95|30.95|30.71|30.71|0
1732182000000|2024-11-21 09:40:00|30.91|30.91|30.92|30.92|31.05|31.05|30.79|30.79|0
1732182300000|2024-11-21 09:45:00|30.98|30.98|31.01|31.01|31.01|31.01|30.94|30.94|0
1732182600000|2024-11-21 09:50:00|31|31|31.05|31.05|31.05|31.05|30.99|30.99|0
1732182900000|2024-11-21 09:55:00|31.06|31.06|31.09|31.09|31.15|31.15|31.05|31.05|0
1732183200000|2024-11-21 10:00:00|31.1|31.1|31.1|31.1|31.1|31.1|31.07|31.07|0
1732183500000|2024-11-21 10:05:00|31.12|31.12|31.1|31.1|31.12|31.12|31.07|31.07|0
1732183800000|2024-11-21 10:10:00|31.09|31.09|31|31|31.1|31.1|31|31|0
1732184100000|2024-11-21 10:15:00|30.96|30.96|30.99|30.99|31.02|31.02|30.95|30.95|0
1732184400000|2024-11-21 10:20:00|31|31|30.95|30.95|31|31|30.95|30.95|0
1732184700000|2024-11-21 10:25:00|31|31|31.02|31.02|31.02|31.02|30.92|30.92|0
1732185000000|2024-11-21 10:30:00|31.04|31.04|31.06|31.06|31.06|31.06|30.95|30.95|0
1732185300000|2024-11-21 10:35:00|31.05|31.05|31.02|31.02|31.07|31.07|31.01|31.01|0
1732185600000|2024-11-21 10:40:00|31.05|31.05|31|31|31.07|31.07|31|31|0
1732185900000|2024-11-21 10:45:00|31.05|31.05|31.05|31.05|31.05|31.05|31.05|31.05|0
1732186200000|2024-11-21 10:50:00|31.03|31.03|31.04|31.04|31.05|31.05|31.03|31.03|0
1732186500000|2024-11-21 10:55:00|31.05|31.05|30.95|30.95|31.05|31.05|30.95|30.95|0
1732186800000|2024-11-21 11:00:00|31|31|31.06|31.06|31.06|31.06|30.96|30.96|0
1732187100000|2024-11-21 11:05:00|31.08|31.08|31.25|31.25|31.32|31.32|31.08|31.08|0
1732187400000|2024-11-21 11:10:00|31.24|31.24|31.2|31.2|31.27|31.27|31.16|31.16|0
1732187700000|2024-11-21 11:15:00|31.23|31.23|31.13|31.13|31.23|31.23|31.13|31.13|0
1732188000000|2024-11-21 11:20:00|31.15|31.15|31.16|31.16|31.16|31.16|31.09|31.09|0
1732188300000|2024-11-21 11:25:00|31.15|31.15|31.13|31.13|31.16|31.16|31.09|31.09|0
1732188600000|2024-11-21 11:30:00|31.12|31.12|31.13|31.13|31.13|31.13|31.08|31.08|0
1732188900000|2024-11-21 11:35:00|31.14|31.14|31.13|31.13|31.14|31.14|31.08|31.08|0
1732189200000|2024-11-21 11:40:00|31.12|31.12|31.11|31.11|31.12|31.12|31.06|31.06|0
1732189500000|2024-11-21 11:45:00|31.06|31.06|31.11|31.11|31.11|31.11|31.06|31.06|0
1732189800000|2024-11-21 11:50:00|31.1|31.1|31.12|31.12|31.12|31.12|31.09|31.09|0
1732190100000|2024-11-21 11:55:00|31.08|31.08|31.08|31.08|31.12|31.12|31.06|31.06|0
1732190400000|2024-11-21 12:00:00|31.09|31.09|31.13|31.13|31.18|31.18|31.09|31.09|0
1732190700000|2024-11-21 12:05:00|31.17|31.17|31.19|31.19|31.27|31.27|31.15|31.15|0
1732191000000|2024-11-21 12:10:00|31.2|31.2|31.26|31.26|31.26|31.26|31.2|31.2|0
1732191300000|2024-11-21 12:15:00|31.27|31.27|31.17|31.17|31.27|31.27|31.12|31.12|0
1732191600000|2024-11-21 12:20:00|31.16|31.16|31.18|31.18|31.21|31.21|31.13|31.13|0
1732191900000|2024-11-21 12:25:00|31.17|31.17|31.16|31.16|31.19|31.19|31.15|31.15|0
1732192200000|2024-11-21 12:30:00|31.15|31.15|31.25|31.25|31.27|31.27|31.15|31.15|0
1732192500000|2024-11-21 12:35:00|31.27|31.27|31.2|31.2|31.27|31.27|31.2|31.2|0
1732192800000|2024-11-21 12:40:00|31.21|31.21|31.27|31.27|31.27|31.27|31.2|31.2|0
1732193100000|2024-11-21 12:45:00|31.26|31.26|31.14|31.14|31.28|31.28|31.14|31.14|0
1732193400000|2024-11-21 12:50:00|31.13|31.13|31.12|31.12|31.15|31.15|31.1|31.1|0
1732193700000|2024-11-21 12:55:00|31.09|31.09|31.06|31.06|31.09|31.09|31.05|31.05|0
1732194000000|2024-11-21 13:00:00|31.2|31.2|31.27|31.27|31.66|31.66|30.96|30.96|0
1732194300000|2024-11-21 13:05:00|31.3|31.3|31.3|31.3|31.41|31.41|31.25|31.25|0
1732194600000|2024-11-21 13:10:00|31.29|31.29|31.28|31.28|31.3|31.3|31.26|31.26|0
1732194900000|2024-11-21 13:15:00|31.3|31.3|31.24|31.24|31.32|31.32|31.24|31.24|0
1732195200000|2024-11-21 13:20:00|31.3|31.3|31.2|31.2|31.3|31.3|31.17|31.17|0
1732195500000|2024-11-21 13:25:00|31.17|31.17|31.46|31.46|31.5|31.5|31.17|31.17|0
1732195800000|2024-11-21 13:30:00|31.42|31.42|31.7|31.7|31.76|31.76|31.42|31.42|0
1732196100000|2024-11-21 13:35:00|31.66|31.66|31.51|31.51|31.72|31.72|31.43|31.43|0
1732196400000|2024-11-21 13:40:00|31.52|31.52|31.43|31.43|31.58|31.58|31.42|31.42|0
1732196700000|2024-11-21 13:45:00|31.45|31.45|31.4|31.4|31.47|31.47|31.3|31.3|0
1732197000000|2024-11-21 13:50:00|31.36|31.36|31.27|31.27|31.38|31.38|31.22|31.22|0
1732197300000|2024-11-21 13:55:00|31.28|31.28|31.25|31.25|31.33|31.33|31.21|31.21|0
1732197600000|2024-11-21 14:00:00|31.27|31.27|31.28|31.28|31.3|31.3|31.25|31.25|0
1732197900000|2024-11-21 14:05:00|31.3|31.3|31.33|31.33|31.38|31.38|31.27|31.27|0
1732198200000|2024-11-21 14:10:00|31.3|31.3|31.3|31.3|31.3|31.3|31.25|31.25|0
1732198500000|2024-11-21 14:15:00|31.26|31.26|31.31|31.31|31.34|31.34|31.23|31.23|0
1732198800000|2024-11-21 14:20:00|31.3|31.3|31.25|31.25|31.31|31.31|31.19|31.19|0
1732199100000|2024-11-21 14:25:00|31.13|31.13|31.04|31.04|31.33|31.33|30.88|30.88|0
1732199400000|2024-11-21 14:30:00|31.1|31.1|30.39|30.39|31.1|31.1|30.22|30.22|0
1732199700000|2024-11-21 14:35:00|30.43|30.43|30.34|30.34|30.66|30.66|30.18|30.18|0
1732200000000|2024-11-21 14:40:00|30.29|30.29|30.49|30.49|30.5|30.5|30.2|30.2|0
1732200300000|2024-11-21 14:45:00|30.51|30.51|30.59|30.59|30.79|30.79|30.45|30.45|0
1732200600000|2024-11-21 14:50:00|30.54|30.54|30.39|30.39|30.64|30.64|30.36|30.36|0
1732200900000|2024-11-21 14:55:00|30.43|30.43|30.62|30.62|30.74|30.74|30.43|30.43|0
1732201200000|2024-11-21 15:00:00|30.66|30.66|30.49|30.49|30.66|30.66|30.37|30.37|0
1732201500000|2024-11-21 15:05:00|30.47|30.47|30.37|30.37|30.49|30.49|30.26|30.26|0
1732201800000|2024-11-21 15:10:00|30.33|30.33|30.5|30.5|30.5|30.5|30.24|30.24|0
1732202100000|2024-11-21 15:15:00|30.51|30.51|30.65|30.65|30.65|30.65|30.46|30.46|0
1732202400000|2024-11-21 15:20:00|30.68|30.68|30.29|30.29|30.68|30.68|30.27|30.27|0
1732202700000|2024-11-21 15:25:00|30.31|30.31|29.92|29.92|30.37|30.37|29.92|29.92|0
1732203000000|2024-11-21 15:30:00|29.93|29.93|29.42|29.42|30.03|30.03|29.41|29.41|0
1732203300000|2024-11-21 15:35:00|29.35|29.35|29.06|29.06|29.57|29.57|29.04|29.04|0
1732203600000|2024-11-21 15:40:00|29.03|29.03|29.35|29.35|29.4|29.4|28.97|28.97|0
1732203900000|2024-11-21 15:45:00|29.3|29.3|29.67|29.67|29.67|29.67|29.22|29.22|0
1732204200000|2024-11-21 15:50:00|29.62|29.62|29.82|29.82|29.82|29.82|29.57|29.57|0
1732204500000|2024-11-21 15:55:00|29.83|29.83|29.86|29.86|29.98|29.98|29.81|29.81|0
1732204800000|2024-11-21 16:00:00|29.9|29.9|30|30|30.02|30.02|29.88|29.88|0
1732205100000|2024-11-21 16:05:00|30.01|30.01|29.88|29.88|30.06|30.06|29.85|29.85|0
1732205400000|2024-11-21 16:10:00|29.87|29.87|29.93|29.93|29.97|29.97|29.78|29.78|0
1732205700000|2024-11-21 16:15:00|29.94|29.94|29.92|29.92|29.97|29.97|29.88|29.88|0
1732206000000|2024-11-21 16:20:00|29.93|29.93|30.06|30.06|30.08|30.08|29.93|29.93|0
1732206300000|2024-11-21 16:25:00|30.07|30.07|30.05|30.05|30.12|30.12|29.98|29.98|0
1732206600000|2024-11-21 16:30:00|30.06|30.06|30|30|30.08|30.08|29.95|29.95|0
1732206900000|2024-11-21 16:35:00|29.99|29.99|29.93|29.93|30.03|30.03|29.89|29.89|0
1732207200000|2024-11-21 16:40:00|29.94|29.94|30.03|30.03|30.08|30.08|29.94|29.94|0
1732207500000|2024-11-21 16:45:00|30.02|30.02|30|30|30.1|30.1|29.94|29.94|0
1732207800000|2024-11-21 16:50:00|30.01|30.01|29.98|29.98|30.03|30.03|29.95|29.95|0
1732208100000|2024-11-21 16:55:00|29.96|29.96|29.9|29.9|29.97|29.97|29.9|29.9|0
1732208400000|2024-11-21 17:00:00|29.91|29.91|29.78|29.78|29.91|29.91|29.77|29.77|0
1732208700000|2024-11-21 17:05:00|29.79|29.79|29.87|29.87|29.88|29.88|29.78|29.78|0
1732209000000|2024-11-21 17:10:00|29.88|29.88|29.65|29.65|29.91|29.91|29.64|29.64|0
1732209300000|2024-11-21 17:15:00|29.66|29.66|29.69|29.69|29.69|29.69|29.6|29.6|0
1732209600000|2024-11-21 17:20:00|29.7|29.7|29.79|29.79|29.79|29.79|29.62|29.62|0
1732209900000|2024-11-21 17:25:00|29.78|29.78|29.72|29.72|29.78|29.78|29.71|29.71|0
1732210200000|2024-11-21 17:30:00|29.74|29.74|29.81|29.81|29.83|29.83|29.7|29.7|0
1732210500000|2024-11-21 17:35:00|29.76|29.76|29.64|29.64|29.76|29.76|29.64|29.64|0
1732210800000|2024-11-21 17:40:00|29.63|29.63|29.63|29.63|29.65|29.65|29.57|29.57|0
1732211100000|2024-11-21 17:45:00|29.62|29.62|29.73|29.73|29.78|29.78|29.62|29.62|0
1732211400000|2024-11-21 17:50:00|29.74|29.74|29.72|29.72|29.77|29.77|29.68|29.68|0
1732211700000|2024-11-21 17:55:00|29.7|29.7|29.73|29.73|29.78|29.78|29.67|29.67|0
1732212000000|2024-11-21 18:00:00|29.75|29.75|29.85|29.85|29.86|29.86|29.67|29.67|0
1732212300000|2024-11-21 18:05:00|29.84|29.84|29.8|29.8|29.85|29.85|29.75|29.75|0
1732212600000|2024-11-21 18:10:00|29.81|29.81|29.8|29.8|29.87|29.87|29.78|29.78|0
1732212900000|2024-11-21 18:15:00|29.81|29.81|29.78|29.78|29.81|29.81|29.72|29.72|0
1732213200000|2024-11-21 18:20:00|29.76|29.76|29.9|29.9|29.9|29.9|29.75|29.75|0
1732213500000|2024-11-21 18:25:00|29.92|29.92|30.04|30.04|30.06|30.06|29.92|29.92|0
1732213800000|2024-11-21 18:30:00|30.02|30.02|29.86|29.86|30.03|30.03|29.83|29.83|0
1732214100000|2024-11-21 18:35:00|29.85|29.85|29.86|29.86|29.9|29.9|29.83|29.83|0
1732214400000|2024-11-21 18:40:00|29.87|29.87|30.01|30.01|30.01|30.01|29.86|29.86|0
1732214700000|2024-11-21 18:45:00|30.02|30.02|29.82|29.82|30.03|30.03|29.82|29.82|0
1732215000000|2024-11-21 18:50:00|29.83|29.83|29.91|29.91|29.93|29.93|29.81|29.81|0
1732215300000|2024-11-21 18:55:00|29.92|29.92|30.02|30.02|30.02|30.02|29.9|29.9|0
1732215600000|2024-11-21 19:00:00|30|30|29.94|29.94|30.03|30.03|29.93|29.93|0
1732215900000|2024-11-21 19:05:00|29.93|29.93|29.88|29.88|29.96|29.96|29.86|29.86|0
1732216200000|2024-11-21 19:10:00|29.84|29.84|29.93|29.93|29.96|29.96|29.83|29.83|0
1732216500000|2024-11-21 19:15:00|29.94|29.94|29.88|29.88|29.96|29.96|29.84|29.84|0
1732216800000|2024-11-21 19:20:00|29.89|29.89|30.02|30.02|30.06|30.06|29.88|29.88|0
1732217100000|2024-11-21 19:25:00|30.03|30.03|30.1|30.1|30.11|30.11|30|30|0
1732217400000|2024-11-21 19:30:00|30.11|30.11|30.04|30.04|30.14|30.14|30.03|30.03|0
1732217700000|2024-11-21 19:35:00|30.05|30.05|29.99|29.99|30.07|30.07|29.98|29.98|0
1732218000000|2024-11-21 19:40:00|29.98|29.98|29.92|29.92|29.98|29.98|29.89|29.89|0
1732218300000|2024-11-21 19:45:00|29.9|29.9|29.81|29.81|29.91|29.91|29.75|29.75|0
1732218600000|2024-11-21 19:50:00|29.8|29.8|29.63|29.63|29.8|29.8|29.62|29.62|0
1732218900000|2024-11-21 19:55:00|29.64|29.64|29.65|29.65|29.7|29.7|29.57|29.57|0
1732219200000|2024-11-21 20:00:00|29.63|29.63|29.76|29.76|29.81|29.81|29.63|29.63|0
1732219500000|2024-11-21 20:05:00|29.77|29.77|29.78|29.78|29.81|29.81|29.77|29.77|0
1732219800000|2024-11-21 20:10:00|29.77|29.77|29.59|29.59|29.77|29.77|29.58|29.58|0
1732220100000|2024-11-21 20:15:00|29.61|29.61|29.71|29.71|29.71|29.71|29.6|29.6|0
1732220400000|2024-11-21 20:20:00|29.68|29.68|29.63|29.63|29.68|29.68|29.62|29.62|0
1732220700000|2024-11-21 20:25:00|29.64|29.64|29.73|29.73|29.75|29.75|29.61|29.61|0
1732221000000|2024-11-21 20:30:00|29.74|29.74|29.62|29.62|29.76|29.76|29.62|29.62|0
1732221300000|2024-11-21 20:35:00|29.65|29.65|29.64|29.64|29.68|29.68|29.55|29.55|0
1732221600000|2024-11-21 20:40:00|29.63|29.63|29.68|29.68|29.69|29.69|29.62|29.62|0
1732221900000|2024-11-21 20:45:00|29.71|29.71|29.54|29.54|29.72|29.72|29.54|29.54|0
1732222200000|2024-11-21 20:50:00|29.48|29.48|29.43|29.43|29.49|29.49|29.38|29.38|0
1732222500000|2024-11-21 20:55:00|29.42|29.42|29.32|29.32|29.44|29.44|29.3|29.3|0
1732222800000|2024-11-21 21:00:00|29.3|29.3|29.42|29.42|29.45|29.45|29.29|29.29|0
1732223100000|2024-11-21 21:05:00|29.38|29.38|29.43|29.43|29.46|29.46|29.38|29.38|0
1732223400000|2024-11-21 21:10:00|29.45|29.45|29.46|29.46|29.47|29.47|29.45|29.45|0
1732223700000|2024-11-21 21:15:00|29.48|29.48|29.51|29.51|29.52|29.52|29.46|29.46|0
1732224000000|2024-11-21 21:20:00|29.47|29.47|29.68|29.68|29.68|29.68|29.47|29.47|0
1732224300000|2024-11-21 21:25:00|29.67|29.67|29.65|29.65|29.67|29.67|29.58|29.58|0
1732224600000|2024-11-21 21:30:00|29.58|29.58|29.59|29.59|29.62|29.62|29.58|29.58|0
1732224900000|2024-11-21 21:35:00|29.62|29.62|29.58|29.58|29.62|29.62|29.57|29.57|0
1732225200000|2024-11-21 21:40:00|29.6|29.6|29.58|29.58|29.6|29.6|29.52|29.52|0
1732225500000|2024-11-21 21:45:00|29.52|29.52|29.59|29.59|29.59|29.59|29.52|29.52|0
1732225800000|2024-11-21 21:50:00|29.52|29.52|29.57|29.57|29.58|29.58|29.52|29.52|0
1732226100000|2024-11-21 21:55:00|29.54|29.54|29.51|29.51|29.54|29.54|29.51|29.51|0
1732226400000|2024-11-21 22:00:00|29.53|29.53|29.56|29.56|29.58|29.58|29.53|29.53|0
1732226700000|2024-11-21 22:05:00|29.57|29.57|29.54|29.54|29.57|29.57|29.54|29.54|0
1732227000000|2024-11-21 22:10:00|29.55|29.55|29.55|29.55|29.55|29.55|29.54|29.54|0
1732227300000|2024-11-21 22:15:00|29.54|29.54|29.55|29.55|29.56|29.56|29.54|29.54|0
1732227600000|2024-11-21 22:20:00|29.56|29.56|29.57|29.57|29.58|29.58|29.56|29.56|0
1732227900000|2024-11-21 22:25:00|29.58|29.58|29.57|29.57|29.6|29.6|29.57|29.57|0
1732228200000|2024-11-21 22:30:00|29.6|29.6|29.58|29.58|29.61|29.61|29.58|29.58|0
1732228500000|2024-11-21 22:35:00|29.59|29.59|29.6|29.6|29.62|29.62|29.56|29.56|0
1732228800000|2024-11-21 22:40:00|29.62|29.62|29.66|29.66|29.66|29.66|29.6|29.6|0
1732229100000|2024-11-21 22:45:00|29.65|29.65|29.65|29.65|29.65|29.65|29.54|29.54|0
1732229400000|2024-11-21 22:50:00|29.64|29.64|29.63|29.63|29.64|29.64|29.53|29.53|0
1732229700000|2024-11-21 22:55:00|29.57|29.57|29.67|29.67|29.67|29.67|29.57|29.57|0
1732230000000|2024-11-21 23:00:00|29.68|29.68|29.68|29.68|29.68|29.68|29.59|29.59|0
1732230300000|2024-11-21 23:05:00|29.69|29.69|29.75|29.75|29.75|29.75|29.61|29.61|0
1732230600000|2024-11-21 23:10:00|29.7|29.7|29.75|29.75|29.75|29.75|29.67|29.67|0
1732230900000|2024-11-21 23:15:00|29.69|29.69|29.7|29.7|29.75|29.75|29.68|29.68|0
1732231200000|2024-11-21 23:20:00|29.75|29.75|29.78|29.78|29.78|29.78|29.69|29.69|0
1732231500000|2024-11-21 23:25:00|29.76|29.76|29.73|29.73|29.76|29.76|29.73|29.73|0
1732231800000|2024-11-21 23:30:00|29.76|29.76|29.75|29.75|29.77|29.77|29.75|29.75|0
1732232100000|2024-11-21 23:35:00|29.77|29.77|29.78|29.78|29.79|29.79|29.75|29.75|0
1732232400000|2024-11-21 23:40:00|29.79|29.79|29.71|29.71|29.79|29.79|29.7|29.7|0
1732232700000|2024-11-21 23:45:00|29.7|29.7|29.7|29.7|29.71|29.71|29.7|29.7|0
1732233000000|2024-11-21 23:50:00|29.69|29.69|29.7|29.7|29.71|29.71|29.69|29.69|0
1732233300000|2024-11-21 23:55:00|29.68|29.68|29.72|29.72|29.72|29.72|29.68|29.68|0
1732233600000|2024-11-22 00:00:00|29.71|29.71|29.67|29.67|29.71|29.71|29.67|29.67|0
1732233900000|2024-11-22 00:05:00|29.62|29.62|29.67|29.67|29.67|29.67|29.62|29.62|0
1732234200000|2024-11-22 00:10:00|29.68|29.68|29.69|29.69|29.69|29.69|29.68|29.68|0
1732234500000|2024-11-22 00:15:00|29.75|29.75|29.75|29.75|29.75|29.75|29.75|29.75|0
1732234800000|2024-11-22 00:20:00|29.77|29.77|29.68|29.68|29.78|29.78|29.68|29.68|0
1732235100000|2024-11-22 00:25:00|29.74|29.74|29.68|29.68|29.75|29.75|29.68|29.68|0
1732235400000|2024-11-22 00:30:00|29.69|29.69|29.79|29.79|29.79|29.79|29.68|29.68|0
1732235700000|2024-11-22 00:35:00|29.78|29.78|29.77|29.77|29.78|29.78|29.77|29.77|0
1732236000000|2024-11-22 00:40:00|29.78|29.78|29.77|29.77|29.78|29.78|29.77|29.77|0
1732236300000|2024-11-22 00:45:00|29.78|29.78|29.77|29.77|29.78|29.78|29.77|29.77|0
1732236600000|2024-11-22 00:50:00|29.76|29.76|29.73|29.73|29.76|29.76|29.73|29.73|0
1732236900000|2024-11-22 00:55:00|29.75|29.75|29.7|29.7|29.75|29.75|29.7|29.7|0
1732266000000|2024-11-22 09:00:00|30.08|30.08|29.79|29.79|30.08|30.08|29.79|29.79|0
1732266300000|2024-11-22 09:05:00|29.83|29.83|29.78|29.78|29.83|29.83|29.78|29.78|0
1732266600000|2024-11-22 09:10:00|29.75|29.75|29.62|29.62|29.76|29.76|29.57|29.57|0
1732266900000|2024-11-22 09:15:00|29.57|29.57|29.58|29.58|29.61|29.61|29.52|29.52|0
1732267200000|2024-11-22 09:20:00|29.52|29.52|29.61|29.61|29.61|29.61|29.52|29.52|0
1732267500000|2024-11-22 09:25:00|29.58|29.58|29.46|29.46|29.58|29.58|29.43|29.43|0
1732267800000|2024-11-22 09:30:00|29.43|29.43|29.5|29.5|29.52|29.52|29.42|29.42|0
1732268100000|2024-11-22 09:35:00|29.42|29.42|29.45|29.45|29.52|29.52|29.42|29.42|0
1732268400000|2024-11-22 09:40:00|29.44|29.44|29.47|29.47|29.47|29.47|29.42|29.42|0
1732268700000|2024-11-22 09:45:00|29.45|29.45|29.47|29.47|29.52|29.52|29.45|29.45|0
1732269000000|2024-11-22 09:50:00|29.5|29.5|29.51|29.51|29.51|29.51|29.45|29.45|0
1732269300000|2024-11-22 09:55:00|29.52|29.52|29.62|29.62|29.62|29.62|29.5|29.5|0
1732269600000|2024-11-22 10:00:00|29.61|29.61|29.62|29.62|29.67|29.67|29.61|29.61|0
1732269900000|2024-11-22 10:05:00|29.61|29.61|29.57|29.57|29.63|29.63|29.57|29.57|0
1732270200000|2024-11-22 10:10:00|29.6|29.6|29.57|29.57|29.67|29.67|29.57|29.57|0
1732270500000|2024-11-22 10:15:00|29.58|29.58|29.6|29.6|29.6|29.6|29.55|29.55|0
1732270800000|2024-11-22 10:20:00|29.56|29.56|29.43|29.43|29.57|29.57|29.43|29.43|0
1732271100000|2024-11-22 10:25:00|29.47|29.47|29.42|29.42|29.47|29.47|29.42|29.42|0
1732271400000|2024-11-22 10:30:00|29.46|29.46|29.42|29.42|29.46|29.46|29.42|29.42|0
1732271700000|2024-11-22 10:35:00|29.47|29.47|29.47|29.47|29.47|29.47|29.43|29.43|0
1732272000000|2024-11-22 10:40:00|29.43|29.43|29.47|29.47|29.47|29.47|29.42|29.42|0
1732272300000|2024-11-22 10:45:00|29.42|29.42|29.42|29.42|29.47|29.47|29.42|29.42|0
1732272600000|2024-11-22 10:50:00|29.47|29.47|29.46|29.46|29.47|29.47|29.42|29.42|0
1732272900000|2024-11-22 10:55:00|29.47|29.47|29.47|29.47|29.47|29.47|29.46|29.46|0
1732273200000|2024-11-22 11:00:00|29.46|29.46|29.47|29.47|29.47|29.47|29.42|29.42|0
1732273500000|2024-11-22 11:05:00|29.48|29.48|29.49|29.49|29.55|29.55|29.48|29.48|0
1732273800000|2024-11-22 11:10:00|29.56|29.56|29.56|29.56|29.56|29.56|29.56|29.56|0
1732274100000|2024-11-22 11:15:00|29.52|29.52|29.5|29.5|29.56|29.56|29.5|29.5|0
1732274400000|2024-11-22 11:20:00|29.48|29.48|29.53|29.53|29.57|29.57|29.47|29.47|0
1732274700000|2024-11-22 11:25:00|29.52|29.52|29.56|29.56|29.56|29.56|29.51|29.51|0
1732275000000|2024-11-22 11:30:00|29.57|29.57|29.52|29.52|29.57|29.57|29.52|29.52|0
1732275300000|2024-11-22 11:35:00|29.55|29.55|29.52|29.52|29.56|29.56|29.52|29.52|0
1732275600000|2024-11-22 11:40:00|29.54|29.54|29.57|29.57|29.57|29.57|29.52|29.52|0
1732275900000|2024-11-22 11:45:00|29.53|29.53|29.51|29.51|29.57|29.57|29.51|29.51|0
1732276200000|2024-11-22 11:50:00|29.52|29.52|29.52|29.52|29.55|29.55|29.52|29.52|0
1732276500000|2024-11-22 11:55:00|29.55|29.55|29.57|29.57|29.57|29.57|29.55|29.55|0
1732276800000|2024-11-22 12:00:00|29.58|29.58|29.51|29.51|29.67|29.67|29.51|29.51|0
1732277100000|2024-11-22 12:05:00|29.62|29.62|29.58|29.58|29.62|29.62|29.55|29.55|0
1732277400000|2024-11-22 12:10:00|29.62|29.62|29.6|29.6|29.62|29.62|29.57|29.57|0
1732277700000|2024-11-22 12:15:00|29.56|29.56|29.59|29.59|29.6|29.6|29.56|29.56|0
1732278000000|2024-11-22 12:20:00|29.55|29.55|29.5|29.5|29.55|29.55|29.5|29.5|0
1732278300000|2024-11-22 12:25:00|29.54|29.54|29.57|29.57|29.57|29.57|29.54|29.54|0
1732278600000|2024-11-22 12:30:00|29.54|29.54|29.52|29.52|29.58|29.58|29.49|29.49|0
1732278900000|2024-11-22 12:35:00|29.57|29.57|29.54|29.54|29.59|29.59|29.54|29.54|0
1732279200000|2024-11-22 12:40:00|29.57|29.57|29.57|29.57|29.58|29.58|29.55|29.55|0
1732279500000|2024-11-22 12:45:00|29.59|29.59|29.54|29.54|29.59|29.59|29.51|29.51|0
1732279800000|2024-11-22 12:50:00|29.57|29.57|29.58|29.58|29.58|29.58|29.57|29.57|0
1732280100000|2024-11-22 12:55:00|29.56|29.56|29.55|29.55|29.59|29.59|29.55|29.55|0
1732280400000|2024-11-22 13:00:00|29.58|29.58|29.55|29.55|29.84|29.84|29.48|29.48|0
1732280700000|2024-11-22 13:05:00|29.51|29.51|29.53|29.53|29.54|29.54|29.5|29.5|0
1732281000000|2024-11-22 13:10:00|29.52|29.52|29.32|29.32|29.53|29.53|29.29|29.29|0
1732281300000|2024-11-22 13:15:00|29.29|29.29|29.24|29.24|29.37|29.37|29.24|29.24|0
1732281600000|2024-11-22 13:20:00|29.22|29.22|29.29|29.29|29.36|29.36|29.2|29.2|0
1732281900000|2024-11-22 13:25:00|29.27|29.27|29.17|29.17|29.33|29.33|29.17|29.17|0
1732282200000|2024-11-22 13:30:00|29.15|29.15|29.1|29.1|29.25|29.25|29.1|29.1|0
1732282500000|2024-11-22 13:35:00|29.09|29.09|29.12|29.12|29.17|29.17|29.08|29.08|0
1732282800000|2024-11-22 13:40:00|29.1|29.1|28.96|28.96|29.12|29.12|28.87|28.87|0
1732283100000|2024-11-22 13:45:00|28.92|28.92|28.99|28.99|29.02|29.02|28.92|28.92|0
1732283400000|2024-11-22 13:50:00|29|29|28.98|28.98|29.03|29.03|28.96|28.96|0
1732283700000|2024-11-22 13:55:00|28.96|28.96|28.91|28.91|28.98|28.98|28.84|28.84|0
1732284000000|2024-11-22 14:00:00|28.89|28.89|28.96|28.96|28.96|28.96|28.89|28.89|0
1732284300000|2024-11-22 14:05:00|28.94|28.94|28.98|28.98|29|29|28.92|28.92|0
1732284600000|2024-11-22 14:10:00|29|29|29|29|29|29|28.97|28.97|0
1732284900000|2024-11-22 14:15:00|28.98|28.98|29.03|29.03|29.03|29.03|28.96|28.96|0
1732285200000|2024-11-22 14:20:00|28.99|28.99|29.01|29.01|29.06|29.06|28.98|28.98|0
1732285500000|2024-11-22 14:25:00|29.03|29.03|29.23|29.23|29.24|29.24|29.03|29.03|0
1732285800000|2024-11-22 14:30:00|29.22|29.22|29.07|29.07|29.25|29.25|28.66|28.66|0
1732286100000|2024-11-22 14:35:00|29.06|29.06|28.97|28.97|29.1|29.1|28.81|28.81|0
1732286400000|2024-11-22 14:40:00|28.96|28.96|28.91|28.91|29.17|29.17|28.89|28.89|0
1732286700000|2024-11-22 14:45:00|28.94|28.94|28.81|28.81|28.96|28.96|28.78|28.78|0
1732287000000|2024-11-22 14:50:00|28.79|28.79|28.91|28.91|28.92|28.92|28.56|28.56|0
1732287300000|2024-11-22 14:55:00|28.89|28.89|28.86|28.86|28.89|28.89|28.74|28.74|0
1732287600000|2024-11-22 15:00:00|28.88|28.88|28.84|28.84|28.98|28.98|28.8|28.8|0
1732287900000|2024-11-22 15:05:00|28.85|28.85|28.98|28.98|29.06|29.06|28.82|28.82|0
1732288200000|2024-11-22 15:10:00|28.99|28.99|29.1|29.1|29.14|29.14|28.93|28.93|0
1732288500000|2024-11-22 15:15:00|29.09|29.09|29.14|29.14|29.22|29.22|29.08|29.08|0
1732288800000|2024-11-22 15:20:00|29.11|29.11|29.33|29.33|29.33|29.33|29.02|29.02|0
1732289100000|2024-11-22 15:25:00|29.32|29.32|29.42|29.42|29.45|29.45|29.3|29.3|0
1732289400000|2024-11-22 15:30:00|29.41|29.41|29.3|29.3|29.42|29.42|29.3|29.3|0
1732289700000|2024-11-22 15:35:00|29.32|29.32|29.51|29.51|29.55|29.55|29.32|29.32|0
1732290000000|2024-11-22 15:40:00|29.52|29.52|29.52|29.52|29.57|29.57|29.49|29.49|0
1732290300000|2024-11-22 15:45:00|29.54|29.54|29.66|29.66|29.7|29.7|29.44|29.44|0
1732290600000|2024-11-22 15:50:00|29.67|29.67|29.8|29.8|29.81|29.81|29.66|29.66|0
1732290900000|2024-11-22 15:55:00|29.78|29.78|29.88|29.88|29.9|29.9|29.73|29.73|0
1732291200000|2024-11-22 16:00:00|29.9|29.9|29.84|29.84|29.9|29.9|29.81|29.81|0
1732291500000|2024-11-22 16:05:00|29.85|29.85|29.86|29.86|29.87|29.87|29.78|29.78|0
1732291800000|2024-11-22 16:10:00|29.83|29.83|29.91|29.91|29.99|29.99|29.79|29.79|0
1732292100000|2024-11-22 16:15:00|29.93|29.93|29.92|29.92|29.98|29.98|29.92|29.92|0
1732292400000|2024-11-22 16:20:00|29.94|29.94|29.93|29.93|29.94|29.94|29.81|29.81|0
1732292700000|2024-11-22 16:25:00|29.94|29.94|30.1|30.1|30.1|30.1|29.93|29.93|0
1732293000000|2024-11-22 16:30:00|30.13|30.13|30.01|30.01|30.15|30.15|29.88|29.88|0
1732293300000|2024-11-22 16:35:00|30.02|30.02|30.05|30.05|30.11|30.11|30.01|30.01|0
1732293600000|2024-11-22 16:40:00|30.04|30.04|30.03|30.03|30.07|30.07|29.97|29.97|0
1732293900000|2024-11-22 16:45:00|30.04|30.04|30.07|30.07|30.1|30.1|30.03|30.03|0
1732294200000|2024-11-22 16:50:00|30.08|30.08|30.24|30.24|30.26|30.26|30.08|30.08|0
1732294500000|2024-11-22 16:55:00|30.26|30.26|30.37|30.37|30.38|30.38|30.26|30.26|0
1732294800000|2024-11-22 17:00:00|30.36|30.36|30.42|30.42|30.43|30.43|30.33|30.33|0
1732295100000|2024-11-22 17:05:00|30.43|30.43|30.46|30.46|30.46|30.46|30.38|30.38|0
1732295400000|2024-11-22 17:10:00|30.45|30.45|30.54|30.54|30.55|30.55|30.45|30.45|0
1732295700000|2024-11-22 17:15:00|30.55|30.55|30.44|30.44|30.6|30.6|30.43|30.43|0
1732296000000|2024-11-22 17:20:00|30.45|30.45|30.54|30.54|30.56|30.56|30.44|30.44|0
1732296300000|2024-11-22 17:25:00|30.55|30.55|30.45|30.45|30.59|30.59|30.44|30.44|0
1732296600000|2024-11-22 17:30:00|30.44|30.44|30.34|30.34|30.44|30.44|30.28|30.28|0
1732296900000|2024-11-22 17:35:00|30.33|30.33|30.38|30.38|30.4|30.4|30.29|30.29|0
1732297200000|2024-11-22 17:40:00|30.39|30.39|30.49|30.49|30.5|30.5|30.39|30.39|0
1732297500000|2024-11-22 17:45:00|30.48|30.48|30.47|30.47|30.5|30.5|30.46|30.46|0
1732297800000|2024-11-22 17:50:00|30.48|30.48|30.46|30.46|30.49|30.49|30.41|30.41|0
1732298100000|2024-11-22 17:55:00|30.47|30.47|30.42|30.42|30.47|30.47|30.4|30.4|0
1732298400000|2024-11-22 18:00:00|30.41|30.41|30.49|30.49|30.5|30.5|30.4|30.4|0
1732298700000|2024-11-22 18:05:00|30.5|30.5|30.51|30.51|30.52|30.52|30.46|30.46|0
1732299000000|2024-11-22 18:10:00|30.5|30.5|30.48|30.48|30.51|30.51|30.47|30.47|0
1732299300000|2024-11-22 18:15:00|30.49|30.49|30.51|30.51|30.52|30.52|30.46|30.46|0
1732299600000|2024-11-22 18:20:00|30.49|30.49|30.43|30.43|30.51|30.51|30.43|30.43|0
1732299900000|2024-11-22 18:25:00|30.42|30.42|30.36|30.36|30.44|30.44|30.34|30.34|0
1732300200000|2024-11-22 18:30:00|30.35|30.35|30.47|30.47|30.48|30.48|30.35|30.35|0
1732300500000|2024-11-22 18:35:00|30.48|30.48|30.5|30.5|30.51|30.51|30.44|30.44|0
1732300800000|2024-11-22 18:40:00|30.49|30.49|30.47|30.47|30.52|30.52|30.46|30.46|0
1732301100000|2024-11-22 18:45:00|30.46|30.46|30.57|30.57|30.57|30.57|30.43|30.43|0
1732301400000|2024-11-22 18:50:00|30.56|30.56|30.49|30.49|30.56|30.56|30.45|30.45|0
1732301700000|2024-11-22 18:55:00|30.48|30.48|30.45|30.45|30.49|30.49|30.44|30.44|0
1732302000000|2024-11-22 19:00:00|30.44|30.44|30.36|30.36|30.44|30.44|30.36|30.36|0
1732302300000|2024-11-22 19:05:00|30.37|30.37|30.34|30.34|30.37|30.37|30.3|30.3|0
1732302600000|2024-11-22 19:10:00|30.35|30.35|30.3|30.3|30.39|30.39|30.3|30.3|0
1732302900000|2024-11-22 19:15:00|30.31|30.31|30.39|30.39|30.39|30.39|30.24|30.24|0
1732303200000|2024-11-22 19:20:00|30.38|30.38|30.34|30.34|30.39|30.39|30.34|30.34|0
1732303500000|2024-11-22 19:25:00|30.33|30.33|30.34|30.34|30.38|30.38|30.33|30.33|0
1732303800000|2024-11-22 19:30:00|30.33|30.33|30.38|30.38|30.39|30.39|30.33|30.33|0
1732304100000|2024-11-22 19:35:00|30.37|30.37|30.36|30.36|30.42|30.42|30.36|30.36|0
1732304400000|2024-11-22 19:40:00|30.35|30.35|30.36|30.36|30.36|30.36|30.3|30.3|0
1732304700000|2024-11-22 19:45:00|30.35|30.35|30.39|30.39|30.39|30.39|30.33|30.33|0
1732305000000|2024-11-22 19:50:00|30.4|30.4|30.45|30.45|30.48|30.48|30.4|30.4|0
1732305300000|2024-11-22 19:55:00|30.46|30.46|30.34|30.34|30.46|30.46|30.34|30.34|0
1732305600000|2024-11-22 20:00:00|30.35|30.35|30.31|30.31|30.36|30.36|30.28|30.28|0
1732305900000|2024-11-22 20:05:00|30.3|30.3|30.48|30.48|30.48|30.48|30.3|30.3|0
1732306200000|2024-11-22 20:10:00|30.5|30.5|30.48|30.48|30.5|30.5|30.43|30.43|0
1732306500000|2024-11-22 20:15:00|30.49|30.49|30.51|30.51|30.54|30.54|30.48|30.48|0
1732306800000|2024-11-22 20:20:00|30.52|30.52|30.51|30.51|30.55|30.55|30.47|30.47|0
1732307100000|2024-11-22 20:25:00|30.52|30.52|30.6|30.6|30.6|30.6|30.52|30.52|0
1732307400000|2024-11-22 20:30:00|30.58|30.58|30.64|30.64|30.64|30.64|30.54|30.54|0
1732307700000|2024-11-22 20:35:00|30.65|30.65|30.69|30.69|30.71|30.71|30.63|30.63|0
1732308000000|2024-11-22 20:40:00|30.7|30.7|30.7|30.7|30.78|30.78|30.69|30.69|0
1732308300000|2024-11-22 20:45:00|30.69|30.69|30.59|30.59|30.73|30.73|30.54|30.54|0
1732308600000|2024-11-22 20:50:00|30.52|30.52|30.5|30.5|30.55|30.55|30.47|30.47|0
1732308900000|2024-11-22 20:55:00|30.51|30.51|30.59|30.59|30.66|30.66|30.47|30.47|0
1732309200000|2024-11-22 21:00:00|30.66|30.66|30.65|30.65|30.69|30.69|30.55|30.55|0
1732525200000|2024-11-25 09:00:00|31.65|31.65|31.67|31.67|31.73|31.73|31.59|31.59|0
1732525500000|2024-11-25 09:05:00|31.63|31.63|31.59|31.59|31.64|31.64|31.52|31.52|0
1732525800000|2024-11-25 09:10:00|31.63|31.63|31.69|31.69|31.69|31.69|31.62|31.62|0
1732526100000|2024-11-25 09:15:00|31.66|31.66|31.82|31.82|31.82|31.82|31.66|31.66|0
1732526400000|2024-11-25 09:20:00|31.81|31.81|31.82|31.82|31.85|31.85|31.79|31.79|0
1732526700000|2024-11-25 09:25:00|31.8|31.8|31.77|31.77|31.8|31.8|31.76|31.76|0
1732527000000|2024-11-25 09:30:00|31.76|31.76|31.65|31.65|31.76|31.76|31.62|31.62|0
1732527300000|2024-11-25 09:35:00|31.63|31.63|31.71|31.71|31.71|31.71|31.63|31.63|0
1732527600000|2024-11-25 09:40:00|31.7|31.7|31.77|31.77|31.77|31.77|31.69|31.69|0
1732527900000|2024-11-25 09:45:00|31.76|31.76|31.87|31.87|31.88|31.88|31.76|31.76|0
1732528200000|2024-11-25 09:50:00|31.86|31.86|31.78|31.78|31.86|31.86|31.78|31.78|0
1732528500000|2024-11-25 09:55:00|31.77|31.77|31.71|31.71|31.77|31.77|31.71|31.71|0
1732528800000|2024-11-25 10:00:00|31.67|31.67|31.76|31.76|31.76|31.76|31.61|31.61|0
1732529100000|2024-11-25 10:05:00|31.74|31.74|31.79|31.79|31.83|31.83|31.74|31.74|0
1732529400000|2024-11-25 10:10:00|31.76|31.76|31.8|31.8|31.8|31.8|31.74|31.74|0
1732529700000|2024-11-25 10:15:00|31.78|31.78|31.79|31.79|31.8|31.8|31.76|31.76|0
1732530000000|2024-11-25 10:20:00|31.8|31.8|31.68|31.68|31.8|31.8|31.68|31.68|0
1732530300000|2024-11-25 10:25:00|31.74|31.74|31.74|31.74|31.74|31.74|31.65|31.65|0
1732530600000|2024-11-25 10:30:00|31.75|31.75|31.67|31.67|31.76|31.76|31.66|31.66|0
1732530900000|2024-11-25 10:35:00|31.75|31.75|31.71|31.71|31.76|31.76|31.68|31.68|0
1732531200000|2024-11-25 10:40:00|31.73|31.73|31.75|31.75|31.77|31.77|31.71|31.71|0
1732531500000|2024-11-25 10:45:00|31.76|31.76|31.76|31.76|31.76|31.76|31.67|31.67|0
1732531800000|2024-11-25 10:50:00|31.77|31.77|31.91|31.91|31.96|31.96|31.77|31.77|0
1732532100000|2024-11-25 10:55:00|31.88|31.88|31.96|31.96|31.96|31.96|31.88|31.88|0
1732532400000|2024-11-25 11:00:00|31.99|31.99|31.92|31.92|31.99|31.99|31.92|31.92|0
1732532700000|2024-11-25 11:05:00|31.91|31.91|31.98|31.98|31.99|31.99|31.91|31.91|0
1732533000000|2024-11-25 11:10:00|31.94|31.94|31.96|31.96|31.98|31.98|31.93|31.93|0
1732533300000|2024-11-25 11:15:00|31.93|31.93|31.92|31.92|31.96|31.96|31.92|31.92|0
1732533600000|2024-11-25 11:20:00|31.91|31.91|31.91|31.91|31.92|31.92|31.89|31.89|0
1732533900000|2024-11-25 11:25:00|31.92|31.92|31.9|31.9|31.92|31.92|31.9|31.9|0
1732534200000|2024-11-25 11:30:00|31.91|31.91|31.86|31.86|31.92|31.92|31.84|31.84|0
1732534500000|2024-11-25 11:35:00|31.85|31.85|31.83|31.83|31.86|31.86|31.81|31.81|0
1732534800000|2024-11-25 11:40:00|31.82|31.82|31.8|31.8|31.82|31.82|31.8|31.8|0
1732535100000|2024-11-25 11:45:00|31.78|31.78|31.81|31.81|31.84|31.84|31.77|31.77|0
1732535400000|2024-11-25 11:50:00|31.82|31.82|31.83|31.83|31.84|31.84|31.78|31.78|0
1732535700000|2024-11-25 11:55:00|31.84|31.84|31.84|31.84|31.84|31.84|31.81|31.81|0
1732536000000|2024-11-25 12:00:00|31.82|31.82|31.69|31.69|31.82|31.82|31.62|31.62|0
1732536300000|2024-11-25 12:05:00|31.75|31.75|31.92|31.92|31.97|31.97|31.74|31.74|0
1732536600000|2024-11-25 12:10:00|31.89|31.89|31.88|31.88|31.92|31.92|31.81|31.81|0
1732536900000|2024-11-25 12:15:00|31.86|31.86|31.96|31.96|31.96|31.96|31.81|31.81|0
1732537200000|2024-11-25 12:20:00|31.95|31.95|31.86|31.86|31.96|31.96|31.84|31.84|0
1732537500000|2024-11-25 12:25:00|31.83|31.83|31.85|31.85|31.86|31.86|31.77|31.77|0
1732537800000|2024-11-25 12:30:00|31.83|31.83|31.83|31.83|31.83|31.83|31.79|31.79|0
1732538100000|2024-11-25 12:35:00|31.82|31.82|31.86|31.86|31.88|31.88|31.8|31.8|0
1732538400000|2024-11-25 12:40:00|31.9|31.9|31.83|31.83|31.91|31.91|31.81|31.81|0
1732538700000|2024-11-25 12:45:00|31.89|31.89|31.94|31.94|31.95|31.95|31.84|31.84|0
1732539000000|2024-11-25 12:50:00|31.92|31.92|31.96|31.96|31.98|31.98|31.86|31.86|0
1732539300000|2024-11-25 12:55:00|31.98|31.98|32|32|32.01|32.01|31.94|31.94|0
1732539600000|2024-11-25 13:00:00|31.98|31.98|32.17|32.17|32.17|32.17|31.56|31.56|0
1732539900000|2024-11-25 13:05:00|32.15|32.15|32.3|32.3|32.38|32.38|32.15|32.15|0
1732540200000|2024-11-25 13:10:00|32.33|32.33|32.54|32.54|32.57|32.57|32.33|32.33|0
1732540500000|2024-11-25 13:15:00|32.55|32.55|32.81|32.81|32.84|32.84|32.51|32.51|0
1732540800000|2024-11-25 13:20:00|32.83|32.83|32.79|32.79|32.84|32.84|32.51|32.51|0
1732541100000|2024-11-25 13:25:00|32.8|32.8|32.75|32.75|32.84|32.84|32.74|32.74|0
1732541400000|2024-11-25 13:30:00|32.73|32.73|32.73|32.73|32.74|32.74|32.6|32.6|0
1732541700000|2024-11-25 13:35:00|32.72|32.72|32.84|32.84|32.84|32.84|32.69|32.69|0
1732542000000|2024-11-25 13:40:00|32.83|32.83|32.8|32.8|32.83|32.83|32.76|32.76|0
1732542300000|2024-11-25 13:45:00|32.78|32.78|32.68|32.68|32.8|32.8|32.62|32.62|0
1732542600000|2024-11-25 13:50:00|32.69|32.69|32.55|32.55|32.72|32.72|32.55|32.55|0
1732542900000|2024-11-25 13:55:00|32.56|32.56|32.57|32.57|32.62|32.62|32.5|32.5|0
1732543200000|2024-11-25 14:00:00|32.56|32.56|32.64|32.64|32.64|32.64|32.53|32.53|0
1732543500000|2024-11-25 14:05:00|32.65|32.65|32.64|32.64|32.68|32.68|32.59|32.59|0
1732543800000|2024-11-25 14:10:00|32.62|32.62|32.84|32.84|32.84|32.84|32.6|32.6|0
1732544100000|2024-11-25 14:15:00|32.83|32.83|32.94|32.94|32.98|32.98|32.81|32.81|0
1732544400000|2024-11-25 14:20:00|32.97|32.97|32.68|32.68|32.98|32.98|32.68|32.68|0
1732544700000|2024-11-25 14:25:00|32.52|32.52|32.64|32.64|32.83|32.83|32.5|32.5|0
1732545000000|2024-11-25 14:30:00|32.8|32.8|32.67|32.67|33.21|33.21|32.48|32.48|0
1732545300000|2024-11-25 14:35:00|32.75|32.75|32.67|32.67|32.88|32.88|32.6|32.6|0
1732545600000|2024-11-25 14:40:00|32.64|32.64|32.03|32.03|32.72|32.72|31.93|31.93|0
1732545900000|2024-11-25 14:45:00|32.1|32.1|32.07|32.07|32.1|32.1|31.78|31.78|0
1732546200000|2024-11-25 14:50:00|32.02|32.02|31.95|31.95|32.12|32.12|31.81|31.81|0
1732546500000|2024-11-25 14:55:00|31.96|31.96|32.18|32.18|32.3|32.3|31.86|31.86|0
1732546800000|2024-11-25 15:00:00|32.14|32.14|32|32|32.17|32.17|31.91|31.91|0
1732547100000|2024-11-25 15:05:00|31.96|31.96|31.96|31.96|32.12|32.12|31.94|31.94|0
1732547400000|2024-11-25 15:10:00|31.92|31.92|31.58|31.58|32.02|32.02|31.48|31.48|0
1732547700000|2024-11-25 15:15:00|31.64|31.64|31.84|31.84|31.94|31.94|31.63|31.63|0
1732548000000|2024-11-25 15:20:00|31.85|31.85|31.99|31.99|32.07|32.07|31.85|31.85|0
1732548300000|2024-11-25 15:25:00|32.02|32.02|32.3|32.3|32.3|32.3|32.02|32.02|0
1732548600000|2024-11-25 15:30:00|32.27|32.27|32.12|32.12|32.31|32.31|32.08|32.08|0
1732548900000|2024-11-25 15:35:00|32.08|32.08|31.96|31.96|32.08|32.08|31.93|31.93|0
1732549200000|2024-11-25 15:40:00|31.97|31.97|32.25|32.25|32.28|32.28|31.97|31.97|0
1732549500000|2024-11-25 15:45:00|32.22|32.22|32.45|32.45|32.45|32.45|32.18|32.18|0
1732549800000|2024-11-25 15:50:00|32.42|32.42|32.2|32.2|32.43|32.43|32.15|32.15|0
1732550100000|2024-11-25 15:55:00|32.18|32.18|31.99|31.99|32.27|32.27|31.98|31.98|0
1732550400000|2024-11-25 16:00:00|31.98|31.98|32.14|32.14|32.14|32.14|31.93|31.93|0
1732550700000|2024-11-25 16:05:00|32.12|32.12|32.08|32.08|32.13|32.13|32.05|32.05|0
1732551000000|2024-11-25 16:10:00|32.07|32.07|32.27|32.27|32.27|32.27|32.06|32.06|0
1732551300000|2024-11-25 16:15:00|32.29|32.29|32.3|32.3|32.34|32.34|32.22|32.22|0
1732551600000|2024-11-25 16:20:00|32.31|32.31|32.09|32.09|32.32|32.32|32.09|32.09|0
1732551900000|2024-11-25 16:25:00|32.08|32.08|32.14|32.14|32.26|32.26|32.08|32.08|0
1732552200000|2024-11-25 16:30:00|32.16|32.16|31.92|31.92|32.18|32.18|31.92|31.92|0
1732552500000|2024-11-25 16:35:00|31.91|31.91|31.89|31.89|31.97|31.97|31.86|31.86|0
1732552800000|2024-11-25 16:40:00|31.9|31.9|31.85|31.85|31.91|31.91|31.8|31.8|0
1732553100000|2024-11-25 16:45:00|31.88|31.88|31.9|31.9|32.02|32.02|31.86|31.86|0
1732553400000|2024-11-25 16:50:00|31.91|31.91|31.77|31.77|31.91|31.91|31.77|31.77|0
1732553700000|2024-11-25 16:55:00|31.8|31.8|31.88|31.88|31.89|31.89|31.75|31.75|0
1732554000000|2024-11-25 17:00:00|31.89|31.89|31.75|31.75|31.89|31.89|31.66|31.66|0
1732554300000|2024-11-25 17:05:00|31.74|31.74|31.67|31.67|31.75|31.75|31.65|31.65|0
1732554600000|2024-11-25 17:10:00|31.69|31.69|31.56|31.56|31.77|31.77|31.56|31.56|0
1732554900000|2024-11-25 17:15:00|31.57|31.57|31.68|31.68|31.69|31.69|31.56|31.56|0
1732555200000|2024-11-25 17:20:00|31.66|31.66|31.42|31.42|31.66|31.66|31.4|31.4|0
1732555500000|2024-11-25 17:25:00|31.45|31.45|31.57|31.57|31.61|31.61|31.45|31.45|0
1732555800000|2024-11-25 17:30:00|31.56|31.56|31.68|31.68|31.74|31.74|31.56|31.56|0
1732556100000|2024-11-25 17:35:00|31.69|31.69|31.54|31.54|31.69|31.69|31.51|31.51|0
1732556400000|2024-11-25 17:40:00|31.53|31.53|31.43|31.43|31.53|31.53|31.41|31.41|0
1732556700000|2024-11-25 17:45:00|31.42|31.42|31.6|31.6|31.62|31.62|31.39|31.39|0
1732557000000|2024-11-25 17:50:00|31.61|31.61|31.72|31.72|31.76|31.76|31.61|31.61|0
1732557300000|2024-11-25 17:55:00|31.71|31.71|31.71|31.71|31.78|31.78|31.69|31.69|0
1732557600000|2024-11-25 18:00:00|31.68|31.68|31.74|31.74|31.75|31.75|31.68|31.68|0
1732557900000|2024-11-25 18:05:00|31.76|31.76|31.66|31.66|31.76|31.76|31.66|31.66|0
1732558200000|2024-11-25 18:10:00|31.67|31.67|31.66|31.66|31.7|31.7|31.64|31.64|0
1732558500000|2024-11-25 18:15:00|31.65|31.65|31.75|31.75|31.76|31.76|31.65|31.65|0
1732558800000|2024-11-25 18:20:00|31.76|31.76|31.65|31.65|31.76|31.76|31.61|31.61|0
1732559100000|2024-11-25 18:25:00|31.64|31.64|31.55|31.55|31.65|31.65|31.55|31.55|0
1732559400000|2024-11-25 18:30:00|31.56|31.56|31.59|31.59|31.65|31.65|31.55|31.55|0
1732559700000|2024-11-25 18:35:00|31.58|31.58|31.5|31.5|31.58|31.58|31.48|31.48|0
1732560000000|2024-11-25 18:40:00|31.48|31.48|31.41|31.41|31.5|31.5|31.4|31.4|0
1732560300000|2024-11-25 18:45:00|31.43|31.43|31.47|31.47|31.5|31.5|31.43|31.43|0
1732560600000|2024-11-25 18:50:00|31.46|31.46|31.49|31.49|31.52|31.52|31.45|31.45|0
1732560900000|2024-11-25 18:55:00|31.51|31.51|31.48|31.48|31.51|31.51|31.46|31.46|0
1732561200000|2024-11-25 19:00:00|31.47|31.47|31.53|31.53|31.53|31.53|31.47|31.47|0
1732561500000|2024-11-25 19:05:00|31.52|31.52|31.44|31.44|31.52|31.52|31.44|31.44|0
1732561800000|2024-11-25 19:10:00|31.45|31.45|31.41|31.41|31.49|31.49|31.4|31.4|0
1732562100000|2024-11-25 19:15:00|31.4|31.4|31.33|31.33|31.4|31.4|31.33|31.33|0
1732562400000|2024-11-25 19:20:00|31.32|31.32|31.23|31.23|31.32|31.32|31.21|31.21|0
1732562700000|2024-11-25 19:25:00|31.24|31.24|31.26|31.26|31.29|31.29|31.24|31.24|0
1732563000000|2024-11-25 19:30:00|31.25|31.25|31.2|31.2|31.25|31.25|31.18|31.18|0
1732563300000|2024-11-25 19:35:00|31.21|31.21|31.29|31.29|31.3|31.3|31.18|31.18|0
1732563600000|2024-11-25 19:40:00|31.28|31.28|31.38|31.38|31.39|31.39|31.28|31.28|0
1732563900000|2024-11-25 19:45:00|31.37|31.37|31.27|31.27|31.38|31.38|31.26|31.26|0
1732564200000|2024-11-25 19:50:00|31.26|31.26|31.33|31.33|31.35|31.35|31.26|31.26|0
1732564500000|2024-11-25 19:55:00|31.34|31.34|31.29|31.29|31.37|31.37|31.28|31.28|0
1732564800000|2024-11-25 20:00:00|31.28|31.28|31.26|31.26|31.29|31.29|31.24|31.24|0
1732565100000|2024-11-25 20:05:00|31.27|31.27|31.27|31.27|31.27|31.27|31.22|31.22|0
1732565400000|2024-11-25 20:10:00|31.26|31.26|31.28|31.28|31.3|31.3|31.2|31.2|0
1732565700000|2024-11-25 20:15:00|31.27|31.27|31.3|31.3|31.3|31.3|31.26|31.26|0
1732566000000|2024-11-25 20:20:00|31.29|31.29|31.48|31.48|31.48|31.48|31.29|31.29|0
1732566300000|2024-11-25 20:25:00|31.49|31.49|31.5|31.5|31.52|31.52|31.46|31.46|0
1732566600000|2024-11-25 20:30:00|31.49|31.49|31.59|31.59|31.6|31.6|31.44|31.44|0
1732566900000|2024-11-25 20:35:00|31.58|31.58|31.63|31.63|31.66|31.66|31.56|31.56|0
1732567200000|2024-11-25 20:40:00|31.58|31.58|31.55|31.55|31.6|31.6|31.53|31.53|0
1732567500000|2024-11-25 20:45:00|31.56|31.56|31.52|31.52|31.56|31.56|31.51|31.51|0
1732567800000|2024-11-25 20:50:00|31.57|31.57|31.56|31.56|31.64|31.64|31.52|31.52|0
1732568100000|2024-11-25 20:55:00|31.54|31.54|31.64|31.64|31.7|31.7|31.53|31.53|0
1732568400000|2024-11-25 21:00:00|31.65|31.65|31.62|31.62|31.67|31.67|31.61|31.61|0
1732568700000|2024-11-25 21:05:00|31.63|31.63|31.61|31.61|31.63|31.63|31.6|31.6|0
1732569300000|2024-11-25 21:15:00|31.62|31.62|31.62|31.62|31.62|31.62|31.61|31.61|0
1732569600000|2024-11-25 21:20:00|31.64|31.64|31.59|31.59|31.65|31.65|31.56|31.56|0
1732569900000|2024-11-25 21:25:00|31.57|31.57|31.53|31.53|31.6|31.6|31.52|31.52|0
1732570200000|2024-11-25 21:30:00|31.55|31.55|31.49|31.49|31.55|31.55|31.49|31.49|0
1732570500000|2024-11-25 21:35:00|31.47|31.47|31.43|31.43|31.49|31.49|31.39|31.39|0
1732570800000|2024-11-25 21:40:00|31.47|31.47|31.42|31.42|31.47|31.47|31.42|31.42|0
1732571100000|2024-11-25 21:45:00|31.39|31.39|31.45|31.45|31.45|31.45|31.38|31.38|0
1732571400000|2024-11-25 21:50:00|31.43|31.43|31.42|31.42|31.47|31.47|31.42|31.42|0
1732571700000|2024-11-25 21:55:00|31.41|31.41|31.4|31.4|31.42|31.42|31.4|31.4|0
1732572000000|2024-11-25 22:00:00|31.42|31.42|31.39|31.39|31.45|31.45|31.39|31.39|0
1732572300000|2024-11-25 22:05:00|31.43|31.43|31.45|31.45|31.45|31.45|31.43|31.43|0
1732572600000|2024-11-25 22:10:00|31.43|31.43|31.46|31.46|31.46|31.46|31.43|31.43|0
1732572900000|2024-11-25 22:15:00|31.45|31.45|31.47|31.47|31.47|31.47|31.45|31.45|0
1732573200000|2024-11-25 22:20:00|31.48|31.48|31.41|31.41|31.48|31.48|31.41|31.41|0
1732573500000|2024-11-25 22:25:00|31.4|31.4|31.42|31.42|31.42|31.42|31.39|31.39|0
1732573800000|2024-11-25 22:30:00|31.4|31.4|31.45|31.45|31.46|31.46|31.4|31.4|0
1732574100000|2024-11-25 22:35:00|31.46|31.46|31.39|31.39|31.47|31.47|31.38|31.38|0
1732574400000|2024-11-25 22:40:00|31.45|31.45|31.49|31.49|31.5|31.5|31.39|31.39|0
1732574700000|2024-11-25 22:45:00|31.5|31.5|31.51|31.51|31.51|31.51|31.39|31.39|0
1732575000000|2024-11-25 22:50:00|31.4|31.4|31.54|31.54|31.54|31.54|31.4|31.4|0
1732575300000|2024-11-25 22:55:00|31.49|31.49|31.49|31.49|31.49|31.49|31.49|31.49|0
1732575600000|2024-11-25 23:00:00|31.55|31.55|31.63|31.63|31.71|31.71|31.55|31.55|0
1732575900000|2024-11-25 23:05:00|31.66|31.66|31.68|31.68|31.73|31.73|31.66|31.66|0
1732576200000|2024-11-25 23:10:00|31.72|31.72|31.71|31.71|31.72|31.72|31.68|31.68|0
1732576500000|2024-11-25 23:15:00|31.75|31.75|31.68|31.68|31.75|31.75|31.67|31.67|0
1732576800000|2024-11-25 23:20:00|31.67|31.67|31.67|31.67|31.74|31.74|31.67|31.67|0
1732577100000|2024-11-25 23:25:00|31.63|31.63|31.66|31.66|31.67|31.67|31.51|31.51|0
1732577400000|2024-11-25 23:30:00|31.67|31.67|31.66|31.66|31.67|31.67|31.66|31.66|0
1732577700000|2024-11-25 23:35:00|31.67|31.67|31.67|31.67|31.67|31.67|31.66|31.66|0
1732578000000|2024-11-25 23:40:00|31.66|31.66|31.61|31.61|31.66|31.66|31.61|31.61|0
1732578300000|2024-11-25 23:45:00|31.62|31.62|31.49|31.49|31.66|31.66|31.49|31.49|0
1732578600000|2024-11-25 23:50:00|31.48|31.48|31.43|31.43|31.48|31.48|31.43|31.43|0
1732578900000|2024-11-25 23:55:00|31.52|31.52|31.34|31.34|31.54|31.54|31.34|31.34|0
1732525200000|2024-11-25 09:00:00|31.65|31.65|31.67|31.67|31.73|31.73|31.59|31.59|0
1732525500000|2024-11-25 09:05:00|31.63|31.63|31.59|31.59|31.64|31.64|31.52|31.52|0
1732525800000|2024-11-25 09:10:00|31.63|31.63|31.69|31.69|31.69|31.69|31.62|31.62|0
1732526100000|2024-11-25 09:15:00|31.66|31.66|31.82|31.82|31.82|31.82|31.66|31.66|0
1732526400000|2024-11-25 09:20:00|31.81|31.81|31.82|31.82|31.85|31.85|31.79|31.79|0
1732526700000|2024-11-25 09:25:00|31.8|31.8|31.77|31.77|31.8|31.8|31.76|31.76|0
1732527000000|2024-11-25 09:30:00|31.76|31.76|31.65|31.65|31.76|31.76|31.62|31.62|0
1732527300000|2024-11-25 09:35:00|31.63|31.63|31.71|31.71|31.71|31.71|31.63|31.63|0
1732527600000|2024-11-25 09:40:00|31.7|31.7|31.77|31.77|31.77|31.77|31.69|31.69|0
1732527900000|2024-11-25 09:45:00|31.76|31.76|31.87|31.87|31.88|31.88|31.76|31.76|0
1732528200000|2024-11-25 09:50:00|31.86|31.86|31.78|31.78|31.86|31.86|31.78|31.78|0
1732528500000|2024-11-25 09:55:00|31.77|31.77|31.71|31.71|31.77|31.77|31.71|31.71|0
1732528800000|2024-11-25 10:00:00|31.67|31.67|31.76|31.76|31.76|31.76|31.61|31.61|0
1732529100000|2024-11-25 10:05:00|31.74|31.74|31.79|31.79|31.83|31.83|31.74|31.74|0
1732529400000|2024-11-25 10:10:00|31.76|31.76|31.8|31.8|31.8|31.8|31.74|31.74|0
1732529700000|2024-11-25 10:15:00|31.78|31.78|31.79|31.79|31.8|31.8|31.76|31.76|0
1732530000000|2024-11-25 10:20:00|31.8|31.8|31.68|31.68|31.8|31.8|31.68|31.68|0
1732530300000|2024-11-25 10:25:00|31.74|31.74|31.74|31.74|31.74|31.74|31.65|31.65|0
1732530600000|2024-11-25 10:30:00|31.75|31.75|31.67|31.67|31.76|31.76|31.66|31.66|0
1732530900000|2024-11-25 10:35:00|31.75|31.75|31.71|31.71|31.76|31.76|31.68|31.68|0
1732531200000|2024-11-25 10:40:00|31.73|31.73|31.75|31.75|31.77|31.77|31.71|31.71|0
1732531500000|2024-11-25 10:45:00|31.76|31.76|31.76|31.76|31.76|31.76|31.67|31.67|0
1732531800000|2024-11-25 10:50:00|31.77|31.77|31.91|31.91|31.96|31.96|31.77|31.77|0
1732532100000|2024-11-25 10:55:00|31.88|31.88|31.96|31.96|31.96|31.96|31.88|31.88|0
1732532400000|2024-11-25 11:00:00|31.99|31.99|31.92|31.92|31.99|31.99|31.92|31.92|0
1732532700000|2024-11-25 11:05:00|31.91|31.91|31.98|31.98|31.99|31.99|31.91|31.91|0
1732533000000|2024-11-25 11:10:00|31.94|31.94|31.96|31.96|31.98|31.98|31.93|31.93|0
1732533300000|2024-11-25 11:15:00|31.93|31.93|31.92|31.92|31.96|31.96|31.92|31.92|0
1732533600000|2024-11-25 11:20:00|31.91|31.91|31.91|31.91|31.92|31.92|31.89|31.89|0
1732533900000|2024-11-25 11:25:00|31.92|31.92|31.9|31.9|31.92|31.92|31.9|31.9|0
1732534200000|2024-11-25 11:30:00|31.91|31.91|31.86|31.86|31.92|31.92|31.84|31.84|0
1732534500000|2024-11-25 11:35:00|31.85|31.85|31.83|31.83|31.86|31.86|31.81|31.81|0
1732534800000|2024-11-25 11:40:00|31.82|31.82|31.8|31.8|31.82|31.82|31.8|31.8|0
1732535100000|2024-11-25 11:45:00|31.78|31.78|31.81|31.81|31.84|31.84|31.77|31.77|0
1732535400000|2024-11-25 11:50:00|31.82|31.82|31.83|31.83|31.84|31.84|31.78|31.78|0
1732535700000|2024-11-25 11:55:00|31.84|31.84|31.84|31.84|31.84|31.84|31.81|31.81|0
1732536000000|2024-11-25 12:00:00|31.82|31.82|31.69|31.69|31.82|31.82|31.62|31.62|0
1732536300000|2024-11-25 12:05:00|31.75|31.75|31.92|31.92|31.97|31.97|31.74|31.74|0
1732536600000|2024-11-25 12:10:00|31.89|31.89|31.88|31.88|31.92|31.92|31.81|31.81|0
1732536900000|2024-11-25 12:15:00|31.86|31.86|31.96|31.96|31.96|31.96|31.81|31.81|0
1732537200000|2024-11-25 12:20:00|31.95|31.95|31.86|31.86|31.96|31.96|31.84|31.84|0
1732537500000|2024-11-25 12:25:00|31.83|31.83|31.85|31.85|31.86|31.86|31.77|31.77|0
1732537800000|2024-11-25 12:30:00|31.83|31.83|31.83|31.83|31.83|31.83|31.79|31.79|0
1732538100000|2024-11-25 12:35:00|31.82|31.82|31.86|31.86|31.88|31.88|31.8|31.8|0
1732538400000|2024-11-25 12:40:00|31.9|31.9|31.83|31.83|31.91|31.91|31.81|31.81|0
1732538700000|2024-11-25 12:45:00|31.89|31.89|31.94|31.94|31.95|31.95|31.84|31.84|0
1732539000000|2024-11-25 12:50:00|31.92|31.92|31.96|31.96|31.98|31.98|31.86|31.86|0
1732539300000|2024-11-25 12:55:00|31.98|31.98|32|32|32.01|32.01|31.94|31.94|0
1732539600000|2024-11-25 13:00:00|31.98|31.98|32.17|32.17|32.17|32.17|31.56|31.56|0
1732539900000|2024-11-25 13:05:00|32.15|32.15|32.3|32.3|32.38|32.38|32.15|32.15|0
1732540200000|2024-11-25 13:10:00|32.33|32.33|32.54|32.54|32.57|32.57|32.33|32.33|0
1732540500000|2024-11-25 13:15:00|32.55|32.55|32.81|32.81|32.84|32.84|32.51|32.51|0
1732540800000|2024-11-25 13:20:00|32.83|32.83|32.79|32.79|32.84|32.84|32.51|32.51|0
1732541100000|2024-11-25 13:25:00|32.8|32.8|32.75|32.75|32.84|32.84|32.74|32.74|0
1732541400000|2024-11-25 13:30:00|32.73|32.73|32.73|32.73|32.74|32.74|32.6|32.6|0
1732541700000|2024-11-25 13:35:00|32.72|32.72|32.84|32.84|32.84|32.84|32.69|32.69|0
1732542000000|2024-11-25 13:40:00|32.83|32.83|32.8|32.8|32.83|32.83|32.76|32.76|0
1732542300000|2024-11-25 13:45:00|32.78|32.78|32.68|32.68|32.8|32.8|32.62|32.62|0
1732542600000|2024-11-25 13:50:00|32.69|32.69|32.55|32.55|32.72|32.72|32.55|32.55|0
1732542900000|2024-11-25 13:55:00|32.56|32.56|32.57|32.57|32.62|32.62|32.5|32.5|0
1732543200000|2024-11-25 14:00:00|32.56|32.56|32.64|32.64|32.64|32.64|32.53|32.53|0
1732543500000|2024-11-25 14:05:00|32.65|32.65|32.64|32.64|32.68|32.68|32.59|32.59|0
1732543800000|2024-11-25 14:10:00|32.62|32.62|32.84|32.84|32.84|32.84|32.6|32.6|0
1732544100000|2024-11-25 14:15:00|32.83|32.83|32.94|32.94|32.98|32.98|32.81|32.81|0
1732544400000|2024-11-25 14:20:00|32.97|32.97|32.68|32.68|32.98|32.98|32.68|32.68|0
1732544700000|2024-11-25 14:25:00|32.52|32.52|32.64|32.64|32.83|32.83|32.5|32.5|0
1732545000000|2024-11-25 14:30:00|32.8|32.8|32.67|32.67|33.21|33.21|32.48|32.48|0
1732545300000|2024-11-25 14:35:00|32.75|32.75|32.67|32.67|32.88|32.88|32.6|32.6|0
1732545600000|2024-11-25 14:40:00|32.64|32.64|32.03|32.03|32.72|32.72|31.93|31.93|0
1732545900000|2024-11-25 14:45:00|32.1|32.1|32.07|32.07|32.1|32.1|31.78|31.78|0
1732546200000|2024-11-25 14:50:00|32.02|32.02|31.95|31.95|32.12|32.12|31.81|31.81|0
1732546500000|2024-11-25 14:55:00|31.96|31.96|32.18|32.18|32.3|32.3|31.86|31.86|0
1732546800000|2024-11-25 15:00:00|32.14|32.14|32|32|32.17|32.17|31.91|31.91|0
1732547100000|2024-11-25 15:05:00|31.96|31.96|31.96|31.96|32.12|32.12|31.94|31.94|0
1732547400000|2024-11-25 15:10:00|31.92|31.92|31.58|31.58|32.02|32.02|31.48|31.48|0
1732547700000|2024-11-25 15:15:00|31.64|31.64|31.84|31.84|31.94|31.94|31.63|31.63|0
1732548000000|2024-11-25 15:20:00|31.85|31.85|31.99|31.99|32.07|32.07|31.85|31.85|0
1732548300000|2024-11-25 15:25:00|32.02|32.02|32.3|32.3|32.3|32.3|32.02|32.02|0
1732548600000|2024-11-25 15:30:00|32.27|32.27|32.12|32.12|32.31|32.31|32.08|32.08|0
1732548900000|2024-11-25 15:35:00|32.08|32.08|31.96|31.96|32.08|32.08|31.93|31.93|0
1732549200000|2024-11-25 15:40:00|31.97|31.97|32.25|32.25|32.28|32.28|31.97|31.97|0
1732549500000|2024-11-25 15:45:00|32.22|32.22|32.45|32.45|32.45|32.45|32.18|32.18|0
1732549800000|2024-11-25 15:50:00|32.42|32.42|32.2|32.2|32.43|32.43|32.15|32.15|0
1732550100000|2024-11-25 15:55:00|32.18|32.18|31.99|31.99|32.27|32.27|31.98|31.98|0
1732550400000|2024-11-25 16:00:00|31.98|31.98|32.14|32.14|32.14|32.14|31.93|31.93|0
1732550700000|2024-11-25 16:05:00|32.12|32.12|32.08|32.08|32.13|32.13|32.05|32.05|0
1732551000000|2024-11-25 16:10:00|32.07|32.07|32.27|32.27|32.27|32.27|32.06|32.06|0
1732551300000|2024-11-25 16:15:00|32.29|32.29|32.3|32.3|32.34|32.34|32.22|32.22|0
1732551600000|2024-11-25 16:20:00|32.31|32.31|32.09|32.09|32.32|32.32|32.09|32.09|0
1732551900000|2024-11-25 16:25:00|32.08|32.08|32.14|32.14|32.26|32.26|32.08|32.08|0
1732552200000|2024-11-25 16:30:00|32.16|32.16|31.92|31.92|32.18|32.18|31.92|31.92|0
1732552500000|2024-11-25 16:35:00|31.91|31.91|31.89|31.89|31.97|31.97|31.86|31.86|0
1732552800000|2024-11-25 16:40:00|31.9|31.9|31.85|31.85|31.91|31.91|31.8|31.8|0
1732553100000|2024-11-25 16:45:00|31.88|31.88|31.9|31.9|32.02|32.02|31.86|31.86|0
1732553400000|2024-11-25 16:50:00|31.91|31.91|31.77|31.77|31.91|31.91|31.77|31.77|0
1732553700000|2024-11-25 16:55:00|31.8|31.8|31.88|31.88|31.89|31.89|31.75|31.75|0
1732554000000|2024-11-25 17:00:00|31.89|31.89|31.75|31.75|31.89|31.89|31.66|31.66|0
1732554300000|2024-11-25 17:05:00|31.74|31.74|31.67|31.67|31.75|31.75|31.65|31.65|0
1732554600000|2024-11-25 17:10:00|31.69|31.69|31.56|31.56|31.77|31.77|31.56|31.56|0
1732554900000|2024-11-25 17:15:00|31.57|31.57|31.68|31.68|31.69|31.69|31.56|31.56|0
1732555200000|2024-11-25 17:20:00|31.66|31.66|31.42|31.42|31.66|31.66|31.4|31.4|0
1732555500000|2024-11-25 17:25:00|31.45|31.45|31.57|31.57|31.61|31.61|31.45|31.45|0
1732555800000|2024-11-25 17:30:00|31.56|31.56|31.68|31.68|31.74|31.74|31.56|31.56|0
1732556100000|2024-11-25 17:35:00|31.69|31.69|31.54|31.54|31.69|31.69|31.51|31.51|0
1732556400000|2024-11-25 17:40:00|31.53|31.53|31.43|31.43|31.53|31.53|31.41|31.41|0
1732556700000|2024-11-25 17:45:00|31.42|31.42|31.6|31.6|31.62|31.62|31.39|31.39|0
1732557000000|2024-11-25 17:50:00|31.61|31.61|31.72|31.72|31.76|31.76|31.61|31.61|0
1732557300000|2024-11-25 17:55:00|31.71|31.71|31.71|31.71|31.78|31.78|31.69|31.69|0
1732557600000|2024-11-25 18:00:00|31.68|31.68|31.74|31.74|31.75|31.75|31.68|31.68|0
1732557900000|2024-11-25 18:05:00|31.76|31.76|31.66|31.66|31.76|31.76|31.66|31.66|0
1732558200000|2024-11-25 18:10:00|31.67|31.67|31.66|31.66|31.7|31.7|31.64|31.64|0
1732558500000|2024-11-25 18:15:00|31.65|31.65|31.75|31.75|31.76|31.76|31.65|31.65|0
1732558800000|2024-11-25 18:20:00|31.76|31.76|31.65|31.65|31.76|31.76|31.61|31.61|0
1732559100000|2024-11-25 18:25:00|31.64|31.64|31.55|31.55|31.65|31.65|31.55|31.55|0
1732559400000|2024-11-25 18:30:00|31.56|31.56|31.59|31.59|31.65|31.65|31.55|31.55|0
1732559700000|2024-11-25 18:35:00|31.58|31.58|31.5|31.5|31.58|31.58|31.48|31.48|0
1732560000000|2024-11-25 18:40:00|31.48|31.48|31.41|31.41|31.5|31.5|31.4|31.4|0
1732560300000|2024-11-25 18:45:00|31.43|31.43|31.47|31.47|31.5|31.5|31.43|31.43|0
1732560600000|2024-11-25 18:50:00|31.46|31.46|31.49|31.49|31.52|31.52|31.45|31.45|0
1732560900000|2024-11-25 18:55:00|31.51|31.51|31.48|31.48|31.51|31.51|31.46|31.46|0
1732561200000|2024-11-25 19:00:00|31.47|31.47|31.53|31.53|31.53|31.53|31.47|31.47|0
1732561500000|2024-11-25 19:05:00|31.52|31.52|31.44|31.44|31.52|31.52|31.44|31.44|0
1732561800000|2024-11-25 19:10:00|31.45|31.45|31.41|31.41|31.49|31.49|31.4|31.4|0
1732562100000|2024-11-25 19:15:00|31.4|31.4|31.33|31.33|31.4|31.4|31.33|31.33|0
1732562400000|2024-11-25 19:20:00|31.32|31.32|31.23|31.23|31.32|31.32|31.21|31.21|0
1732562700000|2024-11-25 19:25:00|31.24|31.24|31.26|31.26|31.29|31.29|31.24|31.24|0
1732563000000|2024-11-25 19:30:00|31.25|31.25|31.2|31.2|31.25|31.25|31.18|31.18|0
1732563300000|2024-11-25 19:35:00|31.21|31.21|31.29|31.29|31.3|31.3|31.18|31.18|0
1732563600000|2024-11-25 19:40:00|31.28|31.28|31.38|31.38|31.39|31.39|31.28|31.28|0
1732563900000|2024-11-25 19:45:00|31.37|31.37|31.27|31.27|31.38|31.38|31.26|31.26|0
1732564200000|2024-11-25 19:50:00|31.26|31.26|31.33|31.33|31.35|31.35|31.26|31.26|0
1732564500000|2024-11-25 19:55:00|31.34|31.34|31.29|31.29|31.37|31.37|31.28|31.28|0
1732564800000|2024-11-25 20:00:00|31.28|31.28|31.26|31.26|31.29|31.29|31.24|31.24|0
1732565100000|2024-11-25 20:05:00|31.27|31.27|31.27|31.27|31.27|31.27|31.22|31.22|0
1732565400000|2024-11-25 20:10:00|31.26|31.26|31.28|31.28|31.3|31.3|31.2|31.2|0
1732565700000|2024-11-25 20:15:00|31.27|31.27|31.3|31.3|31.3|31.3|31.26|31.26|0
1732566000000|2024-11-25 20:20:00|31.29|31.29|31.48|31.48|31.48|31.48|31.29|31.29|0
1732566300000|2024-11-25 20:25:00|31.49|31.49|31.5|31.5|31.52|31.52|31.46|31.46|0
1732566600000|2024-11-25 20:30:00|31.49|31.49|31.59|31.59|31.6|31.6|31.44|31.44|0
1732566900000|2024-11-25 20:35:00|31.58|31.58|31.63|31.63|31.66|31.66|31.56|31.56|0
1732567200000|2024-11-25 20:40:00|31.58|31.58|31.55|31.55|31.6|31.6|31.53|31.53|0
1732567500000|2024-11-25 20:45:00|31.56|31.56|31.52|31.52|31.56|31.56|31.51|31.51|0
1732567800000|2024-11-25 20:50:00|31.57|31.57|31.56|31.56|31.64|31.64|31.52|31.52|0
1732568100000|2024-11-25 20:55:00|31.54|31.54|31.64|31.64|31.7|31.7|31.53|31.53|0
1732568400000|2024-11-25 21:00:00|31.65|31.65|31.62|31.62|31.67|31.67|31.61|31.61|0
1732568700000|2024-11-25 21:05:00|31.63|31.63|31.61|31.61|31.63|31.63|31.6|31.6|0
1732569300000|2024-11-25 21:15:00|31.62|31.62|31.62|31.62|31.62|31.62|31.61|31.61|0
1732569600000|2024-11-25 21:20:00|31.64|31.64|31.59|31.59|31.65|31.65|31.56|31.56|0
1732569900000|2024-11-25 21:25:00|31.57|31.57|31.53|31.53|31.6|31.6|31.52|31.52|0
1732570200000|2024-11-25 21:30:00|31.55|31.55|31.49|31.49|31.55|31.55|31.49|31.49|0
1732570500000|2024-11-25 21:35:00|31.47|31.47|31.43|31.43|31.49|31.49|31.39|31.39|0
1732570800000|2024-11-25 21:40:00|31.47|31.47|31.42|31.42|31.47|31.47|31.42|31.42|0
1732571100000|2024-11-25 21:45:00|31.39|31.39|31.45|31.45|31.45|31.45|31.38|31.38|0
1732571400000|2024-11-25 21:50:00|31.43|31.43|31.42|31.42|31.47|31.47|31.42|31.42|0
1732571700000|2024-11-25 21:55:00|31.41|31.41|31.4|31.4|31.42|31.42|31.4|31.4|0
1732572000000|2024-11-25 22:00:00|31.42|31.42|31.39|31.39|31.45|31.45|31.39|31.39|0
1732572300000|2024-11-25 22:05:00|31.43|31.43|31.45|31.45|31.45|31.45|31.43|31.43|0
1732572600000|2024-11-25 22:10:00|31.43|31.43|31.46|31.46|31.46|31.46|31.43|31.43|0
1732572900000|2024-11-25 22:15:00|31.45|31.45|31.47|31.47|31.47|31.47|31.45|31.45|0
1732573200000|2024-11-25 22:20:00|31.48|31.48|31.41|31.41|31.48|31.48|31.41|31.41|0
1732573500000|2024-11-25 22:25:00|31.4|31.4|31.42|31.42|31.42|31.42|31.39|31.39|0
1732573800000|2024-11-25 22:30:00|31.4|31.4|31.45|31.45|31.46|31.46|31.4|31.4|0
1732574100000|2024-11-25 22:35:00|31.46|31.46|31.39|31.39|31.47|31.47|31.38|31.38|0
1732574400000|2024-11-25 22:40:00|31.45|31.45|31.49|31.49|31.5|31.5|31.39|31.39|0
1732574700000|2024-11-25 22:45:00|31.5|31.5|31.51|31.51|31.51|31.51|31.39|31.39|0
1732575000000|2024-11-25 22:50:00|31.4|31.4|31.54|31.54|31.54|31.54|31.4|31.4|0
1732575300000|2024-11-25 22:55:00|31.49|31.49|31.49|31.49|31.49|31.49|31.49|31.49|0
1732575600000|2024-11-25 23:00:00|31.55|31.55|31.63|31.63|31.71|31.71|31.55|31.55|0
1732575900000|2024-11-25 23:05:00|31.66|31.66|31.68|31.68|31.73|31.73|31.66|31.66|0
1732576200000|2024-11-25 23:10:00|31.72|31.72|31.71|31.71|31.72|31.72|31.68|31.68|0
1732576500000|2024-11-25 23:15:00|31.75|31.75|31.68|31.68|31.75|31.75|31.67|31.67|0
1732576800000|2024-11-25 23:20:00|31.67|31.67|31.67|31.67|31.74|31.74|31.67|31.67|0
1732577100000|2024-11-25 23:25:00|31.63|31.63|31.66|31.66|31.67|31.67|31.51|31.51|0
1732577400000|2024-11-25 23:30:00|31.67|31.67|31.66|31.66|31.67|31.67|31.66|31.66|0
1732577700000|2024-11-25 23:35:00|31.67|31.67|31.67|31.67|31.67|31.67|31.66|31.66|0
1732578000000|2024-11-25 23:40:00|31.66|31.66|31.61|31.61|31.66|31.66|31.61|31.61|0
1732578300000|2024-11-25 23:45:00|31.62|31.62|31.49|31.49|31.66|31.66|31.49|31.49|0
1732578600000|2024-11-25 23:50:00|31.48|31.48|31.43|31.43|31.48|31.48|31.43|31.43|0
1732578900000|2024-11-25 23:55:00|31.52|31.52|31.34|31.34|31.54|31.54|31.34|31.34|0
1732579200000|2024-11-26 00:00:00|31.51|31.51|31.25|31.25|31.51|31.51|31.25|31.25|0
1732579500000|2024-11-26 00:05:00|31.24|31.24|31.13|31.13|31.24|31.24|31.13|31.13|0
1732579800000|2024-11-26 00:10:00|31.17|31.17|31.42|31.42|31.42|31.42|31.14|31.14|0
1732580100000|2024-11-26 00:15:00|31.34|31.34|31.39|31.39|31.41|31.41|31.34|31.34|0
1732580400000|2024-11-26 00:20:00|31.29|31.29|31.33|31.33|31.33|31.33|31.26|31.26|0
1732580700000|2024-11-26 00:25:00|31.27|31.27|31.29|31.29|31.3|31.3|31.24|31.24|0
1732581000000|2024-11-26 00:30:00|31.3|31.3|31.26|31.26|31.3|31.3|31.26|31.26|0
1732581300000|2024-11-26 00:35:00|31.25|31.25|31.22|31.22|31.25|31.25|31.22|31.22|0
1732581600000|2024-11-26 00:40:00|31.25|31.25|31.33|31.33|31.33|31.33|31.22|31.22|0
1732581900000|2024-11-26 00:45:00|31.25|31.25|31.37|31.37|31.37|31.37|31.25|31.25|0
1732582200000|2024-11-26 00:50:00|31.38|31.38|31.42|31.42|31.42|31.42|31.34|31.34|0
1732582500000|2024-11-26 00:55:00|31.39|31.39|31.25|31.25|31.42|31.42|31.25|31.25|0
1732611600000|2024-11-26 09:00:00|31.4|31.4|31.34|31.34|31.51|31.51|31.16|31.16|0
1732611900000|2024-11-26 09:05:00|31.23|31.23|31.3|31.3|31.4|31.4|31.23|31.23|0
1732612200000|2024-11-26 09:10:00|31.26|31.26|31.26|31.26|31.33|31.33|31.23|31.23|0
1732612500000|2024-11-26 09:15:00|31.24|31.24|31.21|31.21|31.34|31.34|31.2|31.2|0
1732612800000|2024-11-26 09:20:00|31.3|31.3|31.21|31.21|31.32|31.32|31.19|31.19|0
1732613100000|2024-11-26 09:25:00|31.2|31.2|31.25|31.25|31.3|31.3|31.2|31.2|0
1732613400000|2024-11-26 09:30:00|31.2|31.2|31.19|31.19|31.25|31.25|31.17|31.17|0
1732613700000|2024-11-26 09:35:00|31.17|31.17|31.11|31.11|31.17|31.17|31.06|31.06|0
1732614000000|2024-11-26 09:40:00|31.12|31.12|31.11|31.11|31.12|31.12|31.07|31.07|0
1732614300000|2024-11-26 09:45:00|31.1|31.1|31.09|31.09|31.13|31.13|31.06|31.06|0
1732614600000|2024-11-26 09:50:00|31.08|31.08|31.09|31.09|31.09|31.09|31.08|31.08|0
1732614900000|2024-11-26 09:55:00|31.08|31.08|31.2|31.2|31.2|31.2|31.08|31.08|0
1732615200000|2024-11-26 10:00:00|31.26|31.26|31.24|31.24|31.34|31.34|31.2|31.2|0
1732615500000|2024-11-26 10:05:00|31.35|31.35|31.35|31.35|31.35|31.35|31.22|31.22|0
1732615800000|2024-11-26 10:10:00|31.25|31.25|31.26|31.26|31.27|31.27|31.25|31.25|0
1732616100000|2024-11-26 10:15:00|31.3|31.3|31.26|31.26|31.34|31.34|31.26|31.26|0
1732616400000|2024-11-26 10:20:00|31.32|31.32|31.26|31.26|31.32|31.32|31.26|31.26|0
1732616700000|2024-11-26 10:25:00|31.25|31.25|31.25|31.25|31.3|31.3|31.25|31.25|0
1732617000000|2024-11-26 10:30:00|31.27|31.27|31.25|31.25|31.27|31.27|31.21|31.21|0
1732617300000|2024-11-26 10:35:00|31.23|31.23|31.23|31.23|31.23|31.23|31.23|31.23|0
1732617600000|2024-11-26 10:40:00|31.28|31.28|31.28|31.28|31.3|31.3|31.23|31.23|0
1732617900000|2024-11-26 10:45:00|31.27|31.27|31.32|31.32|31.37|31.37|31.2|31.2|0
1732618200000|2024-11-26 10:50:00|31.19|31.19|31.17|31.17|31.3|31.3|31.15|31.15|0
1732618500000|2024-11-26 10:55:00|31.18|31.18|31.2|31.2|31.2|31.2|31.16|31.16|0
1732618800000|2024-11-26 11:00:00|31.19|31.19|31.14|31.14|31.19|31.19|31.14|31.14|0
1732619100000|2024-11-26 11:05:00|31.13|31.13|31.13|31.13|31.25|31.25|31.12|31.12|0
1732619400000|2024-11-26 11:10:00|31.17|31.17|31.25|31.25|31.25|31.25|31.14|31.14|0
1732619700000|2024-11-26 11:15:00|31.15|31.15|31.19|31.19|31.25|31.25|31.14|31.14|0
1732620000000|2024-11-26 11:20:00|31.23|31.23|31.17|31.17|31.23|31.23|31.1|31.1|0
1732620300000|2024-11-26 11:25:00|31.25|31.25|30.92|30.92|31.25|31.25|30.89|30.89|0
1732620600000|2024-11-26 11:30:00|30.89|30.89|30.84|30.84|30.95|30.95|30.77|30.77|0
1732620900000|2024-11-26 11:35:00|30.95|30.95|30.84|30.84|30.95|30.95|30.84|30.84|0
1732621200000|2024-11-26 11:40:00|30.89|30.89|30.86|30.86|30.89|30.89|30.84|30.84|0
1732621500000|2024-11-26 11:45:00|30.83|30.83|30.8|30.8|30.84|30.84|30.76|30.76|0
1732621800000|2024-11-26 11:50:00|30.79|30.79|30.84|30.84|30.84|30.84|30.75|30.75|0
1732622100000|2024-11-26 11:55:00|30.82|30.82|30.79|30.79|30.86|30.86|30.71|30.71|0
1732622400000|2024-11-26 12:00:00|30.78|30.78|30.71|30.71|30.92|30.92|30.71|30.71|0
1732622700000|2024-11-26 12:05:00|30.69|30.69|30.77|30.77|30.85|30.85|30.59|30.59|0
1732623000000|2024-11-26 12:10:00|30.82|30.82|30.9|30.9|30.91|30.91|30.79|30.79|0
1732623300000|2024-11-26 12:15:00|30.86|30.86|31.05|31.05|31.13|31.13|30.86|30.86|0
1732623600000|2024-11-26 12:20:00|30.97|30.97|31|31|31|31|30.95|30.95|0
1732623900000|2024-11-26 12:25:00|30.98|30.98|31|31|31.04|31.04|30.98|30.98|0
1732624200000|2024-11-26 12:30:00|30.99|30.99|31|31|31.04|31.04|30.98|30.98|0
1732624500000|2024-11-26 12:35:00|30.98|30.98|31|31|31.04|31.04|30.98|30.98|0
1732624800000|2024-11-26 12:40:00|31.09|31.09|31.12|31.12|31.12|31.12|31.05|31.05|0
1732625100000|2024-11-26 12:45:00|31.13|31.13|31.17|31.17|31.25|31.25|31.13|31.13|0
1732625400000|2024-11-26 12:50:00|31.12|31.12|30.93|30.93|31.17|31.17|30.92|30.92|0
1732625700000|2024-11-26 12:55:00|31|31|31.04|31.04|31.04|31.04|30.97|30.97|0
1732626000000|2024-11-26 13:00:00|31.03|31.03|30.95|30.95|31.07|31.07|30.95|30.95|0
1732626300000|2024-11-26 13:05:00|31|31|31|31|31.05|31.05|31|31|0
1732626600000|2024-11-26 13:10:00|31.06|31.06|31|31|31.07|31.07|31|31|0
1732626900000|2024-11-26 13:15:00|30.98|30.98|31.05|31.05|31.05|31.05|30.96|30.96|0
1732627200000|2024-11-26 13:20:00|31|31|31.04|31.04|31.04|31.04|30.99|30.99|0
1732627500000|2024-11-26 13:25:00|31.05|31.05|31.07|31.07|31.07|31.07|31|31|0
1732627800000|2024-11-26 13:30:00|31.01|31.01|31.08|31.08|31.08|31.08|31.01|31.01|0
1732628100000|2024-11-26 13:35:00|31.06|31.06|31.08|31.08|31.08|31.08|31.05|31.05|0
1732628400000|2024-11-26 13:40:00|31.04|31.04|31.02|31.02|31.05|31.05|31|31|0
1732628700000|2024-11-26 13:45:00|31.01|31.01|30.95|30.95|31.01|31.01|30.92|30.92|0
1732629000000|2024-11-26 13:50:00|30.94|30.94|30.88|30.88|30.96|30.96|30.88|30.88|0
1732629300000|2024-11-26 13:55:00|30.89|30.89|30.82|30.82|30.89|30.89|30.8|30.8|0
1732629600000|2024-11-26 14:00:00|30.84|30.84|30.84|30.84|30.89|30.89|30.84|30.84|0
1732629900000|2024-11-26 14:05:00|30.86|30.86|30.8|30.8|30.86|30.86|30.77|30.77|0
1732630200000|2024-11-26 14:10:00|30.79|30.79|30.69|30.69|30.81|30.81|30.69|30.69|0
1732630500000|2024-11-26 14:15:00|30.71|30.71|30.72|30.72|30.73|30.73|30.65|30.65|0
1732630800000|2024-11-26 14:20:00|30.69|30.69|30.71|30.71|30.75|30.75|30.68|30.68|0
1732631100000|2024-11-26 14:25:00|30.7|30.7|30.76|30.76|30.86|30.86|30.6|30.6|0
1732631400000|2024-11-26 14:30:00|30.67|30.67|31.45|31.45|31.55|31.55|30.67|30.67|0
1732631700000|2024-11-26 14:35:00|31.47|31.47|31.45|31.45|31.67|31.67|31.43|31.43|0
1732632000000|2024-11-26 14:40:00|31.44|31.44|31.5|31.5|31.58|31.58|31.42|31.42|0
1732632300000|2024-11-26 14:45:00|31.49|31.49|31.61|31.61|31.65|31.65|31.49|31.49|0
1732632600000|2024-11-26 14:50:00|31.59|31.59|31.51|31.51|31.65|31.65|31.46|31.46|0
1732632900000|2024-11-26 14:55:00|31.53|31.53|31.51|31.51|31.55|31.55|31.39|31.39|0
1732633200000|2024-11-26 15:00:00|31.5|31.5|31.5|31.5|31.56|31.56|31.39|31.39|0
1732633500000|2024-11-26 15:05:00|31.48|31.48|31.48|31.48|31.53|31.53|31.44|31.44|0
1732633800000|2024-11-26 15:10:00|31.46|31.46|31.52|31.52|31.53|31.53|31.4|31.4|0
1732634100000|2024-11-26 15:15:00|31.51|31.51|31.2|31.2|31.51|31.51|31.2|31.2|0
1732634400000|2024-11-26 15:20:00|31.19|31.19|31.09|31.09|31.24|31.24|31.05|31.05|0
1732634700000|2024-11-26 15:25:00|31.07|31.07|31.14|31.14|31.19|31.19|31.05|31.05|0
1732635000000|2024-11-26 15:30:00|31.11|31.11|31|31|31.15|31.15|30.98|30.98|0
1732635300000|2024-11-26 15:35:00|30.99|30.99|31.03|31.03|31.08|31.08|30.99|30.99|0
1732635600000|2024-11-26 15:40:00|31.02|31.02|30.97|30.97|31.02|31.02|30.89|30.89|0
1732635900000|2024-11-26 15:45:00|30.92|30.92|30.91|30.91|31|31|30.88|30.88|0
1732636200000|2024-11-26 15:50:00|30.9|30.9|30.98|30.98|30.98|30.98|30.87|30.87|0
1732636500000|2024-11-26 15:55:00|30.97|30.97|30.94|30.94|31.07|31.07|30.94|30.94|0
1732636800000|2024-11-26 16:00:00|30.95|30.95|30.99|30.99|31|31|30.9|30.9|0
1732637100000|2024-11-26 16:05:00|31|31|30.86|30.86|31.02|31.02|30.85|30.85|0
1732637400000|2024-11-26 16:10:00|30.85|30.85|30.79|30.79|30.89|30.89|30.78|30.78|0
1732637700000|2024-11-26 16:15:00|30.81|30.81|30.92|30.92|30.95|30.95|30.8|30.8|0
1732638000000|2024-11-26 16:20:00|30.93|30.93|30.94|30.94|30.97|30.97|30.92|30.92|0
1732638300000|2024-11-26 16:25:00|30.93|30.93|31.05|31.05|31.07|31.07|30.92|30.92|0
1732638600000|2024-11-26 16:30:00|31.08|31.08|31.2|31.2|31.2|31.2|31.05|31.05|0
1732638900000|2024-11-26 16:35:00|31.19|31.19|31.14|31.14|31.2|31.2|31.11|31.11|0
1732639200000|2024-11-26 16:40:00|31.13|31.13|30.97|30.97|31.13|31.13|30.9|30.9|0
1732639500000|2024-11-26 16:45:00|31|31|31.08|31.08|31.13|31.13|31|31|0
1732639800000|2024-11-26 16:50:00|31.07|31.07|31.04|31.04|31.09|31.09|31.01|31.01|0
1732640100000|2024-11-26 16:55:00|31.05|31.05|31.03|31.03|31.07|31.07|30.98|30.98|0
1732640400000|2024-11-26 17:00:00|31.02|31.02|30.95|30.95|31.02|31.02|30.93|30.93|0
1732640700000|2024-11-26 17:05:00|30.94|30.94|30.94|30.94|30.97|30.97|30.93|30.93|0
1732641000000|2024-11-26 17:10:00|30.92|30.92|30.84|30.84|30.92|30.92|30.82|30.82|0
1732641300000|2024-11-26 17:15:00|30.86|30.86|30.91|30.91|30.95|30.95|30.84|30.84|0
1732641600000|2024-11-26 17:20:00|30.92|30.92|31|31|31|31|30.89|30.89|0
1732641900000|2024-11-26 17:25:00|30.99|30.99|31.06|31.06|31.06|31.06|30.98|30.98|0
1732642200000|2024-11-26 17:30:00|31.05|31.05|31.1|31.1|31.14|31.14|31.03|31.03|0
1732642500000|2024-11-26 17:35:00|31.11|31.11|31.14|31.14|31.17|31.17|31.07|31.07|0
1732642800000|2024-11-26 17:40:00|31.15|31.15|31.15|31.15|31.15|31.15|31.09|31.09|0
1732643100000|2024-11-26 17:45:00|31.14|31.14|31.07|31.07|31.14|31.14|31.04|31.04|0
1732643400000|2024-11-26 17:50:00|31.08|31.08|31.03|31.03|31.08|31.08|31|31|0
1732643700000|2024-11-26 17:55:00|31.04|31.04|31.02|31.02|31.09|31.09|31.01|31.01|0
1732644000000|2024-11-26 18:00:00|31.01|31.01|30.95|30.95|31.01|31.01|30.93|30.93|0
1732644300000|2024-11-26 18:05:00|30.94|30.94|30.87|30.87|30.94|30.94|30.87|30.87|0
1732644600000|2024-11-26 18:10:00|30.88|30.88|30.82|30.82|30.9|30.9|30.82|30.82|0
1732644900000|2024-11-26 18:15:00|30.83|30.83|30.77|30.77|30.83|30.83|30.77|30.77|0
1732645200000|2024-11-26 18:20:00|30.78|30.78|30.91|30.91|30.92|30.92|30.77|30.77|0
1732645500000|2024-11-26 18:25:00|30.9|30.9|30.83|30.83|30.9|30.9|30.83|30.83|0
1732645800000|2024-11-26 18:30:00|30.8|30.8|30.77|30.77|30.83|30.83|30.75|30.75|0
1732646100000|2024-11-26 18:35:00|30.79|30.79|30.7|30.7|30.79|30.79|30.69|30.69|0
1732646400000|2024-11-26 18:40:00|30.69|30.69|30.73|30.73|30.75|30.75|30.69|30.69|0
1732646700000|2024-11-26 18:45:00|30.72|30.72|30.64|30.64|30.73|30.73|30.64|30.64|0
1732647000000|2024-11-26 18:50:00|30.65|30.65|30.65|30.65|30.67|30.67|30.55|30.55|0
1732647300000|2024-11-26 18:55:00|30.63|30.63|30.6|30.6|30.67|30.67|30.59|30.59|0
1732647600000|2024-11-26 19:00:00|30.57|30.57|30.49|30.49|30.6|30.6|30.45|30.45|0
1732647900000|2024-11-26 19:05:00|30.48|30.48|30.42|30.42|30.51|30.51|30.41|30.41|0
1732648200000|2024-11-26 19:10:00|30.41|30.41|30.45|30.45|30.45|30.45|30.36|30.36|0
1732648500000|2024-11-26 19:15:00|30.46|30.46|30.46|30.46|30.47|30.47|30.39|30.39|0
1732648800000|2024-11-26 19:20:00|30.45|30.45|30.23|30.23|30.49|30.49|30.23|30.23|0
1732649100000|2024-11-26 19:25:00|30.22|30.22|30.39|30.39|30.4|30.4|30.22|30.22|0
1732649400000|2024-11-26 19:30:00|30.37|30.37|30.4|30.4|30.41|30.41|30.3|30.3|0
1732649700000|2024-11-26 19:35:00|30.38|30.38|30.32|30.32|30.38|30.38|30.29|30.29|0
1732650000000|2024-11-26 19:40:00|30.34|30.34|30.35|30.35|30.37|30.37|30.3|30.3|0
1732650300000|2024-11-26 19:45:00|30.36|30.36|30.33|30.33|30.36|30.36|30.29|30.29|0
1732650600000|2024-11-26 19:50:00|30.32|30.32|30.3|30.3|30.36|30.36|30.26|30.26|0
1732650900000|2024-11-26 19:55:00|30.29|30.29|30.31|30.31|30.31|30.31|30.26|30.26|0
1732651200000|2024-11-26 20:00:00|30.32|30.32|30.36|30.36|30.38|30.38|30.27|30.27|0
1732651500000|2024-11-26 20:05:00|30.35|30.35|30.44|30.44|30.44|30.44|30.3|30.3|0
1732651800000|2024-11-26 20:10:00|30.45|30.45|30.34|30.34|30.48|30.48|30.34|30.34|0
1732652100000|2024-11-26 20:15:00|30.35|30.35|30.36|30.36|30.38|30.38|30.34|30.34|0
1732652400000|2024-11-26 20:20:00|30.34|30.34|30.32|30.32|30.37|30.37|30.29|30.29|0
1732652700000|2024-11-26 20:25:00|30.33|30.33|30.39|30.39|30.44|30.44|30.33|30.33|0
1732653000000|2024-11-26 20:30:00|30.38|30.38|30.3|30.3|30.39|30.39|30.3|30.3|0
1732653300000|2024-11-26 20:35:00|30.29|30.29|30.26|30.26|30.32|30.32|30.26|30.26|0
1732653600000|2024-11-26 20:40:00|30.25|30.25|30.27|30.27|30.32|30.32|30.23|30.23|0
1732653900000|2024-11-26 20:45:00|30.26|30.26|30.38|30.38|30.38|30.38|30.26|30.26|0
1732654200000|2024-11-26 20:50:00|30.39|30.39|30.41|30.41|30.46|30.46|30.37|30.37|0
1732654500000|2024-11-26 20:55:00|30.43|30.43|30.46|30.46|30.47|30.47|30.42|30.42|0
1732654800000|2024-11-26 21:00:00|30.45|30.45|30.49|30.49|30.53|30.53|30.41|30.41|0
1732655100000|2024-11-26 21:05:00|30.55|30.55|30.55|30.55|30.55|30.55|30.55|30.55|0
1732655400000|2024-11-26 21:10:00|30.51|30.51|30.52|30.52|30.54|30.54|30.51|30.51|0
1732655700000|2024-11-26 21:15:00|30.5|30.5|30.53|30.53|30.54|30.54|30.49|30.49|0
1732656000000|2024-11-26 21:20:00|30.52|30.52|30.53|30.53|30.55|30.55|30.51|30.51|0
1732656300000|2024-11-26 21:25:00|30.54|30.54|30.64|30.64|30.64|30.64|30.54|30.54|0
1732656600000|2024-11-26 21:30:00|30.63|30.63|30.61|30.61|30.64|30.64|30.61|30.61|0
1732656900000|2024-11-26 21:35:00|30.63|30.63|30.64|30.64|30.67|30.67|30.63|30.63|0
1732657200000|2024-11-26 21:40:00|30.65|30.65|30.71|30.71|30.71|30.71|30.65|30.65|0
1732657500000|2024-11-26 21:45:00|30.7|30.7|30.69|30.69|30.71|30.71|30.69|30.69|0
1732657800000|2024-11-26 21:50:00|30.7|30.7|30.69|30.69|30.74|30.74|30.69|30.69|0
1732658100000|2024-11-26 21:55:00|30.72|30.72|30.74|30.74|30.74|30.74|30.71|30.71|0
1732658400000|2024-11-26 22:00:00|30.69|30.69|30.71|30.71|30.73|30.73|30.64|30.64|0
1732658700000|2024-11-26 22:05:00|30.72|30.72|30.69|30.69|30.72|30.72|30.68|30.68|0
1732659000000|2024-11-26 22:10:00|30.68|30.68|30.74|30.74|30.74|30.74|30.68|30.68|0
1732659300000|2024-11-26 22:15:00|30.72|30.72|30.74|30.74|30.76|30.76|30.71|30.71|0
1732659600000|2024-11-26 22:20:00|30.73|30.73|30.74|30.74|30.74|30.74|30.72|30.72|0
1732659900000|2024-11-26 22:25:00|30.72|30.72|30.74|30.74|30.74|30.74|30.72|30.72|0
1732660200000|2024-11-26 22:30:00|30.72|30.72|30.74|30.74|30.74|30.74|30.72|30.72|0
1732660500000|2024-11-26 22:35:00|30.72|30.72|30.72|30.72|30.74|30.74|30.72|30.72|0
1732660800000|2024-11-26 22:40:00|30.7|30.7|30.67|30.67|30.75|30.75|30.67|30.67|0
1732661100000|2024-11-26 22:45:00|30.74|30.74|30.67|30.67|30.74|30.74|30.66|30.66|0
1732661400000|2024-11-26 22:50:00|30.74|30.74|30.74|30.74|30.74|30.74|30.71|30.71|0
1732661700000|2024-11-26 22:55:00|30.68|30.68|30.74|30.74|30.75|30.75|30.67|30.67|0
1732662000000|2024-11-26 23:00:00|30.73|30.73|30.66|30.66|30.73|30.73|30.66|30.66|0
1732662300000|2024-11-26 23:05:00|30.73|30.73|30.67|30.67|30.74|30.74|30.66|30.66|0
1732662600000|2024-11-26 23:10:00|30.65|30.65|30.67|30.67|30.67|30.67|30.65|30.65|0
1732662900000|2024-11-26 23:15:00|30.73|30.73|30.68|30.68|30.74|30.74|30.68|30.68|0
1732663200000|2024-11-26 23:20:00|30.73|30.73|30.67|30.67|30.73|30.73|30.67|30.67|0
1732663500000|2024-11-26 23:25:00|30.74|30.74|30.64|30.64|30.74|30.74|30.64|30.64|0
1732663800000|2024-11-26 23:30:00|30.67|30.67|30.67|30.67|30.73|30.73|30.63|30.63|0
1732664100000|2024-11-26 23:35:00|30.63|30.63|30.66|30.66|30.66|30.66|30.63|30.63|0
1732664400000|2024-11-26 23:40:00|30.67|30.67|30.67|30.67|30.67|30.67|30.67|30.67|0
1732664700000|2024-11-26 23:45:00|30.63|30.63|30.54|30.54|30.63|30.63|30.54|30.54|0
1732665000000|2024-11-26 23:50:00|30.57|30.57|30.55|30.55|30.57|30.57|30.55|30.55|0
1732665300000|2024-11-26 23:55:00|30.59|30.59|30.55|30.55|30.59|30.59|30.55|30.55|0
1732665600000|2024-11-27 00:00:00|30.59|30.59|30.59|30.59|30.59|30.59|30.59|30.59|0
1732665900000|2024-11-27 00:05:00|30.55|30.55|30.66|30.66|30.66|30.66|30.55|30.55|0
1732666200000|2024-11-27 00:10:00|30.64|30.64|30.64|30.64|30.66|30.66|30.64|30.64|0
1732666500000|2024-11-27 00:15:00|30.59|30.59|30.68|30.68|30.7|30.7|30.59|30.59|0
1732666800000|2024-11-27 00:20:00|30.63|30.63|30.63|30.63|30.63|30.63|30.63|30.63|0
1732667100000|2024-11-27 00:25:00|30.64|30.64|30.64|30.64|30.64|30.64|30.64|30.64|0
1732667400000|2024-11-27 00:30:00|30.59|30.59|30.56|30.56|30.64|30.64|30.54|30.54|0
1732667700000|2024-11-27 00:35:00|30.64|30.64|30.57|30.57|30.64|30.64|30.57|30.57|0
1732668000000|2024-11-27 00:40:00|30.63|30.63|30.56|30.56|30.64|30.64|30.56|30.56|0
1732668300000|2024-11-27 00:45:00|30.62|30.62|30.57|30.57|30.62|30.62|30.57|30.57|0
1732668600000|2024-11-27 00:50:00|30.59|30.59|30.59|30.59|30.59|30.59|30.59|30.59|0
1732668900000|2024-11-27 00:55:00|30.54|30.54|30.59|30.59|30.64|30.64|30.54|30.54|0
1732698000000|2024-11-27 09:00:00|30.79|30.79|30.78|30.78|30.79|30.79|30.67|30.67|0
1732698300000|2024-11-27 09:05:00|30.79|30.79|30.69|30.69|30.81|30.81|30.62|30.62|0
1732698600000|2024-11-27 09:10:00|30.71|30.71|30.74|30.74|30.74|30.74|30.69|30.69|0
1732698900000|2024-11-27 09:15:00|30.75|30.75|30.81|30.81|30.84|30.84|30.75|30.75|0
1732699200000|2024-11-27 09:20:00|30.86|30.86|30.76|30.76|30.86|30.86|30.76|30.76|0
1732699500000|2024-11-27 09:25:00|30.75|30.75|30.82|30.82|30.83|30.83|30.75|30.75|0
1732699800000|2024-11-27 09:30:00|30.73|30.73|30.79|30.79|30.8|30.8|30.72|30.72|0
1732700100000|2024-11-27 09:35:00|30.75|30.75|30.75|30.75|30.87|30.87|30.75|30.75|0
1732700400000|2024-11-27 09:40:00|30.74|30.74|30.69|30.69|30.75|30.75|30.69|30.69|0
1732700700000|2024-11-27 09:45:00|30.68|30.68|30.67|30.67|30.68|30.68|30.67|30.67|0
1732701000000|2024-11-27 09:50:00|30.74|30.74|30.7|30.7|30.74|30.74|30.63|30.63|0
1732701300000|2024-11-27 09:55:00|30.64|30.64|30.64|30.64|30.71|30.71|30.61|30.61|0
1732701600000|2024-11-27 10:00:00|30.71|30.71|30.73|30.73|30.73|30.73|30.71|30.71|0
1732701900000|2024-11-27 10:05:00|30.74|30.74|30.69|30.69|30.74|30.74|30.69|30.69|0
1732702200000|2024-11-27 10:10:00|30.73|30.73|30.74|30.74|30.74|30.74|30.69|30.69|0
1732702500000|2024-11-27 10:15:00|30.75|30.75|30.79|30.79|30.79|30.79|30.75|30.75|0
1732702800000|2024-11-27 10:20:00|30.8|30.8|30.7|30.7|30.84|30.84|30.7|30.7|0
1732703100000|2024-11-27 10:25:00|30.88|30.88|30.9|30.9|30.9|30.9|30.81|30.81|0
1732703400000|2024-11-27 10:30:00|30.82|30.82|30.9|30.9|30.92|30.92|30.8|30.8|0
1732703700000|2024-11-27 10:35:00|30.92|30.92|30.9|30.9|30.92|30.92|30.9|30.9|0
1732704000000|2024-11-27 10:40:00|30.86|30.86|30.99|30.99|31|31|30.85|30.85|0
1732704300000|2024-11-27 10:45:00|30.92|30.92|30.99|30.99|31|31|30.91|30.91|0
1732704600000|2024-11-27 10:50:00|30.93|30.93|31|31|31|31|30.93|30.93|0
1732704900000|2024-11-27 10:55:00|31.01|31.01|31.06|31.06|31.15|31.15|31|31|0
1732705200000|2024-11-27 11:00:00|31.07|31.07|31.08|31.08|31.09|31.09|31.03|31.03|0
1732705500000|2024-11-27 11:05:00|31.05|31.05|31.1|31.1|31.1|31.1|31.05|31.05|0
1732705800000|2024-11-27 11:10:00|31.14|31.14|31.08|31.08|31.14|31.14|31.05|31.05|0
1732706100000|2024-11-27 11:15:00|31.09|31.09|31.02|31.02|31.09|31.09|31|31|0
1732706400000|2024-11-27 11:20:00|31.06|31.06|30.97|30.97|31.06|31.06|30.89|30.89|0
1732706700000|2024-11-27 11:25:00|30.92|30.92|30.96|30.96|30.98|30.98|30.88|30.88|0
1732707000000|2024-11-27 11:30:00|30.97|30.97|30.97|30.97|30.99|30.99|30.96|30.96|0
1732707300000|2024-11-27 11:35:00|30.98|30.98|30.94|30.94|30.98|30.98|30.92|30.92|0
1732707600000|2024-11-27 11:40:00|30.92|30.92|30.87|30.87|30.92|30.92|30.84|30.84|0
1732707900000|2024-11-27 11:45:00|30.89|30.89|30.86|30.86|30.89|30.89|30.86|30.86|0
1732708200000|2024-11-27 11:50:00|30.89|30.89|30.9|30.9|30.9|30.9|30.89|30.89|0
1732708500000|2024-11-27 11:55:00|30.92|30.92|30.93|30.93|30.93|30.93|30.9|30.9|0
1732708800000|2024-11-27 12:00:00|30.91|30.91|30.89|30.89|30.91|30.91|30.87|30.87|0
1732709100000|2024-11-27 12:05:00|30.91|30.91|30.87|30.87|30.91|30.91|30.87|30.87|0
1732709400000|2024-11-27 12:10:00|30.86|30.86|30.91|30.91|30.91|30.91|30.86|30.86|0
1732709700000|2024-11-27 12:15:00|30.9|30.9|30.9|30.9|30.9|30.9|30.88|30.88|0
1732710000000|2024-11-27 12:20:00|30.91|30.91|30.91|30.91|30.91|30.91|30.91|30.91|0
1732710300000|2024-11-27 12:25:00|30.9|30.9|30.84|30.84|30.9|30.9|30.79|30.79|0
1732710600000|2024-11-27 12:30:00|30.81|30.81|30.84|30.84|30.84|30.84|30.8|30.8|0
1732710900000|2024-11-27 12:35:00|30.87|30.87|30.79|30.79|30.87|30.87|30.79|30.79|0
1732711200000|2024-11-27 12:40:00|30.84|30.84|30.82|30.82|30.84|30.84|30.76|30.76|0
1732711500000|2024-11-27 12:45:00|30.84|30.84|30.79|30.79|30.85|30.85|30.79|30.79|0
1732711800000|2024-11-27 12:50:00|30.87|30.87|30.91|30.91|30.94|30.94|30.87|30.87|0
1732712100000|2024-11-27 12:55:00|30.85|30.85|31|31|31|31|30.85|30.85|0
1732712400000|2024-11-27 13:00:00|30.95|30.95|30.99|30.99|31|31|30.93|30.93|0
1732712700000|2024-11-27 13:05:00|31|31|31.02|31.02|31.05|31.05|30.96|30.96|0
1732713000000|2024-11-27 13:10:00|31|31|31|31|31.05|31.05|31|31|0
1732713300000|2024-11-27 13:15:00|30.97|30.97|30.98|30.98|31.05|31.05|30.97|30.97|0
1732713600000|2024-11-27 13:20:00|31|31|31|31|31|31|30.97|30.97|0
1732713900000|2024-11-27 13:25:00|30.97|30.97|31|31|31|31|30.97|30.97|0
1732714200000|2024-11-27 13:30:00|31.04|31.04|31.04|31.04|31.07|31.07|31|31|0
1732714500000|2024-11-27 13:35:00|31.03|31.03|31.09|31.09|31.1|31.1|31|31|0
1732714800000|2024-11-27 13:40:00|31.1|31.1|31.15|31.15|31.15|31.15|31.07|31.07|0
1732715100000|2024-11-27 13:45:00|31.11|31.11|31.11|31.11|31.16|31.16|31.09|31.09|0
1732715400000|2024-11-27 13:50:00|31.12|31.12|31.1|31.1|31.13|31.13|31.09|31.09|0
1732715700000|2024-11-27 13:55:00|31.14|31.14|31.17|31.17|31.18|31.18|31.12|31.12|0
1732716000000|2024-11-27 14:00:00|31.16|31.16|31.2|31.2|31.23|31.23|31.14|31.14|0
1732716300000|2024-11-27 14:05:00|31.17|31.17|31.18|31.18|31.25|31.25|31.17|31.17|0
1732716600000|2024-11-27 14:10:00|31.19|31.19|31.22|31.22|31.22|31.22|31.19|31.19|0
1732716900000|2024-11-27 14:15:00|31.2|31.2|31.21|31.21|31.24|31.24|31.19|31.19|0
1732717200000|2024-11-27 14:20:00|31.2|31.2|31.34|31.34|31.35|31.35|31.2|31.2|0
1732717500000|2024-11-27 14:25:00|31.35|31.35|31.38|31.38|31.46|31.46|31.33|31.33|0
1732717800000|2024-11-27 14:30:00|31.35|31.35|31.17|31.17|31.55|31.55|31.15|31.15|0
1732718100000|2024-11-27 14:35:00|31.19|31.19|31.4|31.4|31.45|31.45|31.16|31.16|0
1732718400000|2024-11-27 14:40:00|31.37|31.37|31.39|31.39|31.48|31.48|31.27|31.27|0
1732718700000|2024-11-27 14:45:00|31.37|31.37|31.44|31.44|31.44|31.44|31.3|31.3|0
1732719000000|2024-11-27 14:50:00|31.41|31.41|31.31|31.31|31.41|31.41|31.25|31.25|0
1732719300000|2024-11-27 14:55:00|31.33|31.33|31.41|31.41|31.47|31.47|31.33|31.33|0
1732719600000|2024-11-27 15:00:00|31.42|31.42|31.87|31.87|31.93|31.93|31.4|31.4|0
1732719900000|2024-11-27 15:05:00|31.86|31.86|31.64|31.64|31.86|31.86|31.61|31.61|0
1732720200000|2024-11-27 15:10:00|31.66|31.66|31.65|31.65|31.76|31.76|31.52|31.52|0
1732720500000|2024-11-27 15:15:00|31.64|31.64|31.71|31.71|31.76|31.76|31.63|31.63|0
1732720800000|2024-11-27 15:20:00|31.69|31.69|31.38|31.38|31.71|31.71|31.38|31.38|0
1732721100000|2024-11-27 15:25:00|31.39|31.39|31.53|31.53|31.6|31.6|31.38|31.38|0
1732721400000|2024-11-27 15:30:00|31.51|31.51|31.47|31.47|31.51|31.51|31.39|31.39|0
1732721700000|2024-11-27 15:35:00|31.49|31.49|31.42|31.42|31.63|31.63|31.42|31.42|0
1732722000000|2024-11-27 15:40:00|31.43|31.43|31.63|31.63|31.65|31.65|31.4|31.4|0
1732722300000|2024-11-27 15:45:00|31.64|31.64|31.51|31.51|31.66|31.66|31.49|31.49|0
1732722600000|2024-11-27 15:50:00|31.55|31.55|31.55|31.55|31.63|31.63|31.53|31.53|0
1732722900000|2024-11-27 15:55:00|31.56|31.56|31.3|31.3|31.56|31.56|31.27|31.27|0
1732723200000|2024-11-27 16:00:00|31.28|31.28|31|31|31.28|31.28|30.96|30.96|0
1732723500000|2024-11-27 16:05:00|30.98|30.98|31.28|31.28|31.3|31.3|30.97|30.97|0
1732723800000|2024-11-27 16:10:00|31.27|31.27|31.25|31.25|31.29|31.29|31.19|31.19|0
1732724100000|2024-11-27 16:15:00|31.26|31.26|31.29|31.29|31.3|31.3|31.2|31.2|0
1732724400000|2024-11-27 16:20:00|31.3|31.3|31.45|31.45|31.45|31.45|31.3|31.3|0
1732724700000|2024-11-27 16:25:00|31.46|31.46|31.35|31.35|31.47|31.47|31.35|31.35|0
1732725000000|2024-11-27 16:30:00|31.34|31.34|31.47|31.47|31.47|31.47|31.3|31.3|0
1732725300000|2024-11-27 16:35:00|31.48|31.48|31.66|31.66|31.66|31.66|31.48|31.48|0
1732725600000|2024-11-27 16:40:00|31.65|31.65|31.69|31.69|31.72|31.72|31.59|31.59|0
1732725900000|2024-11-27 16:45:00|31.68|31.68|31.56|31.56|31.68|31.68|31.51|31.51|0
1732726200000|2024-11-27 16:50:00|31.57|31.57|31.45|31.45|31.58|31.58|31.45|31.45|0
1732726500000|2024-11-27 16:55:00|31.46|31.46|31.5|31.5|31.54|31.54|31.42|31.42|0
1732726800000|2024-11-27 17:00:00|31.49|31.49|31.51|31.51|31.53|31.53|31.43|31.43|0
1732727100000|2024-11-27 17:05:00|31.5|31.5|31.42|31.42|31.56|31.56|31.36|31.36|0
1732727400000|2024-11-27 17:10:00|31.43|31.43|31.56|31.56|31.58|31.58|31.41|31.41|0
1732727700000|2024-11-27 17:15:00|31.55|31.55|31.56|31.56|31.57|31.57|31.51|31.51|0
1732728000000|2024-11-27 17:20:00|31.57|31.57|31.56|31.56|31.59|31.59|31.54|31.54|0
1732728300000|2024-11-27 17:25:00|31.58|31.58|31.71|31.71|31.71|31.71|31.58|31.58|0
1732728600000|2024-11-27 17:30:00|31.7|31.7|31.67|31.67|31.72|31.72|31.66|31.66|0
1732728900000|2024-11-27 17:35:00|31.68|31.68|31.7|31.7|31.72|31.72|31.66|31.66|0
1732729200000|2024-11-27 17:40:00|31.69|31.69|31.66|31.66|31.75|31.75|31.66|31.66|0
1732729500000|2024-11-27 17:45:00|31.67|31.67|31.72|31.72|31.72|31.72|31.65|31.65|0
1732729800000|2024-11-27 17:50:00|31.73|31.73|31.87|31.87|31.88|31.88|31.72|31.72|0
1732730100000|2024-11-27 17:55:00|31.88|31.88|31.88|31.88|31.91|31.91|31.83|31.83|0
1732730400000|2024-11-27 18:00:00|31.87|31.87|31.86|31.86|31.89|31.89|31.78|31.78|0
1732730700000|2024-11-27 18:05:00|31.87|31.87|31.91|31.91|31.91|31.91|31.87|31.87|0
1732731000000|2024-11-27 18:10:00|31.93|31.93|31.95|31.95|31.98|31.98|31.91|31.91|0
1732731300000|2024-11-27 18:15:00|31.94|31.94|31.98|31.98|31.98|31.98|31.9|31.9|0
1732731600000|2024-11-27 18:20:00|31.99|31.99|31.93|31.93|32|32|31.91|31.91|0
1732731900000|2024-11-27 18:25:00|31.92|31.92|31.82|31.82|31.94|31.94|31.79|31.79|0
1732732200000|2024-11-27 18:30:00|31.8|31.8|31.79|31.79|31.87|31.87|31.77|31.77|0
1732732500000|2024-11-27 18:35:00|31.78|31.78|31.79|31.79|31.81|31.81|31.77|31.77|0
1732732800000|2024-11-27 18:40:00|31.77|31.77|31.81|31.81|31.83|31.83|31.77|31.77|0
1732733100000|2024-11-27 18:45:00|31.8|31.8|31.79|31.79|31.81|31.81|31.76|31.76|0
1732733400000|2024-11-27 18:50:00|31.8|31.8|31.82|31.82|31.85|31.85|31.8|31.8|0
1732733700000|2024-11-27 18:55:00|31.83|31.83|31.86|31.86|31.86|31.86|31.81|31.81|0
1732734000000|2024-11-27 19:00:00|31.88|31.88|31.9|31.9|31.92|31.92|31.87|31.87|0
1732734300000|2024-11-27 19:05:00|31.89|31.89|31.82|31.82|31.9|31.9|31.76|31.76|0
1732734600000|2024-11-27 19:10:00|31.84|31.84|31.88|31.88|31.88|31.88|31.8|31.8|0
1732734900000|2024-11-27 19:15:00|31.89|31.89|31.81|31.81|31.91|31.91|31.81|31.81|0
1732735200000|2024-11-27 19:20:00|31.8|31.8|31.76|31.76|31.8|31.8|31.72|31.72|0
1732735500000|2024-11-27 19:25:00|31.75|31.75|31.74|31.74|31.78|31.78|31.72|31.72|0
1732735800000|2024-11-27 19:30:00|31.73|31.73|31.63|31.63|31.74|31.74|31.63|31.63|0
1732736100000|2024-11-27 19:35:00|31.61|31.61|31.66|31.66|31.66|31.66|31.59|31.59|0
1732736400000|2024-11-27 19:40:00|31.65|31.65|31.71|31.71|31.76|31.76|31.62|31.62|0
1732736700000|2024-11-27 19:45:00|31.72|31.72|31.75|31.75|31.75|31.75|31.67|31.67|0
1732737000000|2024-11-27 19:50:00|31.76|31.76|31.74|31.74|31.77|31.77|31.74|31.74|0
1732737300000|2024-11-27 19:55:00|31.73|31.73|31.73|31.73|31.77|31.77|31.73|31.73|0
1732737600000|2024-11-27 20:00:00|31.75|31.75|31.69|31.69|31.75|31.75|31.69|31.69|0
1732737900000|2024-11-27 20:05:00|31.7|31.7|31.7|31.7|31.72|31.72|31.68|31.68|0
1732738200000|2024-11-27 20:10:00|31.71|31.71|31.65|31.65|31.71|31.71|31.64|31.64|0
1732738500000|2024-11-27 20:15:00|31.67|31.67|31.69|31.69|31.7|31.7|31.67|31.67|0
1732738800000|2024-11-27 20:20:00|31.68|31.68|31.64|31.64|31.7|31.7|31.63|31.63|0
1732739100000|2024-11-27 20:25:00|31.66|31.66|31.75|31.75|31.76|31.76|31.66|31.66|0
1732739400000|2024-11-27 20:30:00|31.74|31.74|31.72|31.72|31.74|31.74|31.69|31.69|0
1732739700000|2024-11-27 20:35:00|31.73|31.73|31.69|31.69|31.74|31.74|31.69|31.69|0
1732740000000|2024-11-27 20:40:00|31.7|31.7|31.59|31.59|31.7|31.7|31.56|31.56|0
1732740300000|2024-11-27 20:45:00|31.6|31.6|31.56|31.56|31.62|31.62|31.52|31.52|0
1732740600000|2024-11-27 20:50:00|31.57|31.57|31.38|31.38|31.58|31.58|31.38|31.38|0
1732740900000|2024-11-27 20:55:00|31.4|31.4|31.47|31.47|31.48|31.48|31.38|31.38|0
1732741200000|2024-11-27 21:00:00|31.43|31.43|31.45|31.45|31.49|31.49|31.43|31.43|0
1732741500000|2024-11-27 21:05:00|31.48|31.48|31.48|31.48|31.48|31.48|31.42|31.42|0
1732741800000|2024-11-27 21:10:00|31.47|31.47|31.48|31.48|31.48|31.48|31.46|31.46|0
1732742100000|2024-11-27 21:15:00|31.47|31.47|31.46|31.46|31.48|31.48|31.46|31.46|0
1732742400000|2024-11-27 21:20:00|31.48|31.48|31.48|31.48|31.51|31.51|31.48|31.48|0
1732742700000|2024-11-27 21:25:00|31.51|31.51|31.51|31.51|31.51|31.51|31.5|31.5|0
1732743300000|2024-11-27 21:35:00|31.56|31.56|31.51|31.51|31.57|31.57|31.48|31.48|0
1732743600000|2024-11-27 21:40:00|31.52|31.52|31.56|31.56|31.56|31.56|31.51|31.51|0
1732743900000|2024-11-27 21:45:00|31.55|31.55|31.53|31.53|31.55|31.55|31.51|31.51|0
1732744200000|2024-11-27 21:50:00|31.55|31.55|31.51|31.51|31.55|31.55|31.51|31.51|0
1732744500000|2024-11-27 21:55:00|31.5|31.5|31.49|31.49|31.5|31.5|31.49|31.49|0
1732745100000|2024-11-27 22:05:00|31.53|31.53|31.5|31.5|31.53|31.53|31.5|31.5|0
1732745400000|2024-11-27 22:10:00|31.49|31.49|31.49|31.49|31.54|31.54|31.49|31.49|0
1732746000000|2024-11-27 22:20:00|31.51|31.51|31.52|31.52|31.54|31.54|31.51|31.51|0
1732746300000|2024-11-27 22:25:00|31.54|31.54|31.54|31.54|31.54|31.54|31.54|31.54|0
1732746600000|2024-11-27 22:30:00|31.55|31.55|31.52|31.52|31.55|31.55|31.52|31.52|0
1732746900000|2024-11-27 22:35:00|31.53|31.53|31.54|31.54|31.54|31.54|31.52|31.52|0
1732747200000|2024-11-27 22:40:00|31.55|31.55|31.55|31.55|31.55|31.55|31.54|31.54|0
1732747500000|2024-11-27 22:45:00|31.54|31.54|31.52|31.52|31.54|31.54|31.52|31.52|0
1732747800000|2024-11-27 22:50:00|31.5|31.5|31.55|31.55|31.55|31.55|31.5|31.5|0
1732748100000|2024-11-27 22:55:00|31.51|31.51|31.51|31.51|31.54|31.54|31.51|31.51|0
1732748400000|2024-11-27 23:00:00|31.5|31.5|31.49|31.49|31.5|31.5|31.49|31.49|0
1732748700000|2024-11-27 23:05:00|31.54|31.54|31.56|31.56|31.56|31.56|31.54|31.54|0
1732749300000|2024-11-27 23:15:00|31.51|31.51|31.49|31.49|31.51|31.51|31.49|31.49|0
1732749900000|2024-11-27 23:25:00|31.56|31.56|31.56|31.56|31.56|31.56|31.56|31.56|0
1732750500000|2024-11-27 23:35:00|31.55|31.55|31.55|31.55|31.56|31.56|31.55|31.55|0
1732750800000|2024-11-27 23:40:00|31.56|31.56|31.56|31.56|31.56|31.56|31.56|31.56|0
1732751100000|2024-11-27 23:45:00|31.51|31.51|31.5|31.5|31.51|31.51|31.5|31.5|0
1732751700000|2024-11-27 23:55:00|31.56|31.56|31.51|31.51|31.56|31.56|31.51|31.51|0
1732752000000|2024-11-28 00:00:00|31.5|31.5|31.52|31.52|31.52|31.52|31.5|31.5|0
1732752600000|2024-11-28 00:10:00|31.51|31.51|31.51|31.51|31.51|31.51|31.51|31.51|0
1732752900000|2024-11-28 00:15:00|31.52|31.52|31.51|31.51|31.56|31.56|31.49|31.49|0
1732753200000|2024-11-28 00:20:00|31.56|31.56|31.56|31.56|31.56|31.56|31.56|31.56|0
1732753500000|2024-11-28 00:25:00|31.52|31.52|31.52|31.52|31.56|31.56|31.52|31.52|0
1732753800000|2024-11-28 00:30:00|31.56|31.56|31.51|31.51|31.56|31.56|31.51|31.51|0
1732754100000|2024-11-28 00:35:00|31.55|31.55|31.51|31.51|31.55|31.55|31.51|31.51|0
1732754400000|2024-11-28 00:40:00|31.53|31.53|31.53|31.53|31.53|31.53|31.53|31.53|0
1732754700000|2024-11-28 00:45:00|31.5|31.5|31.56|31.56|31.56|31.56|31.49|31.49|0
1732755000000|2024-11-28 00:50:00|31.55|31.55|31.6|31.6|31.61|31.61|31.55|31.55|0
1732755300000|2024-11-28 00:55:00|31.63|31.63|31.59|31.59|31.66|31.66|31.59|31.59|0
1732870800000|2024-11-29 09:00:00|31.96|31.96|32.09|32.09|32.1|32.1|31.96|31.96|0
1732871100000|2024-11-29 09:05:00|32.07|32.07|32.05|32.05|32.07|32.07|32.02|32.02|0
1732871400000|2024-11-29 09:10:00|32.07|32.07|32.2|32.2|32.3|32.3|32.04|32.04|0
1732871700000|2024-11-29 09:15:00|32.21|32.21|32.17|32.17|32.21|32.21|32.17|32.17|0
1732872000000|2024-11-29 09:20:00|32.26|32.26|32.27|32.27|32.27|32.27|32.17|32.17|0
1732872300000|2024-11-29 09:25:00|32.3|32.3|32.18|32.18|32.3|32.3|32.18|32.18|0
1732872600000|2024-11-29 09:30:00|32.22|32.22|32.27|32.27|32.28|32.28|32.22|32.22|0
1732872900000|2024-11-29 09:35:00|32.25|32.25|32.55|32.55|32.57|32.57|32.25|32.25|0
1732873200000|2024-11-29 09:40:00|32.57|32.57|32.44|32.44|32.57|32.57|32.36|32.36|0
1732873500000|2024-11-29 09:45:00|32.47|32.47|32.42|32.42|32.47|32.47|32.34|32.34|0
1732873800000|2024-11-29 09:50:00|32.38|32.38|32.35|32.35|32.42|32.42|32.34|32.34|0
1732874100000|2024-11-29 09:55:00|32.34|32.34|32.34|32.34|32.34|32.34|32.27|32.27|0
1732874400000|2024-11-29 10:00:00|32.32|32.32|32.27|32.27|32.37|32.37|32.27|32.27|0
1732874700000|2024-11-29 10:05:00|32.34|32.34|32.39|32.39|32.39|32.39|32.33|32.33|0
1732875000000|2024-11-29 10:10:00|32.33|32.33|32.34|32.34|32.39|32.39|32.33|32.33|0
1732875300000|2024-11-29 10:15:00|32.29|32.29|32.29|32.29|32.29|32.29|32.29|32.29|0
1732875600000|2024-11-29 10:20:00|32.38|32.38|32.34|32.34|32.38|32.38|32.29|32.29|0
1732876200000|2024-11-29 10:30:00|32.36|32.36|32.29|32.29|32.36|32.36|32.29|32.29|0
1732876500000|2024-11-29 10:35:00|32.32|32.32|32.34|32.34|32.34|32.34|32.31|32.31|0
1732876800000|2024-11-29 10:40:00|32.32|32.32|32.36|32.36|32.36|32.36|32.3|32.3|0
1732877100000|2024-11-29 10:45:00|32.34|32.34|32.37|32.37|32.37|32.37|32.34|32.34|0
1732877400000|2024-11-29 10:50:00|32.34|32.34|32.34|32.34|32.34|32.34|32.34|32.34|0
1732877700000|2024-11-29 10:55:00|32.37|32.37|32.37|32.37|32.42|32.42|32.37|32.37|0
1732878000000|2024-11-29 11:00:00|32.38|32.38|32.37|32.37|32.41|32.41|32.36|32.36|0
1732878300000|2024-11-29 11:05:00|32.38|32.38|32.39|32.39|32.42|32.42|32.37|32.37|0
1732878600000|2024-11-29 11:10:00|32.38|32.38|32.37|32.37|32.39|32.39|32.37|32.37|0
1732878900000|2024-11-29 11:15:00|32.38|32.38|32.37|32.37|32.38|32.38|32.37|32.37|0
1732879200000|2024-11-29 11:20:00|32.39|32.39|32.39|32.39|32.39|32.39|32.37|32.37|0
1732879500000|2024-11-29 11:25:00|32.41|32.41|32.42|32.42|32.42|32.42|32.38|32.38|0
1732879800000|2024-11-29 11:30:00|32.47|32.47|32.47|32.47|32.47|32.47|32.42|32.42|0
1732880100000|2024-11-29 11:35:00|32.43|32.43|32.43|32.43|32.45|32.45|32.43|32.43|0
1732880400000|2024-11-29 11:40:00|32.44|32.44|32.42|32.42|32.44|32.44|32.37|32.37|0
1732880700000|2024-11-29 11:45:00|32.41|32.41|32.42|32.42|32.44|32.44|32.4|32.4|0
1732881000000|2024-11-29 11:50:00|32.44|32.44|32.45|32.45|32.45|32.45|32.42|32.42|0
1732881300000|2024-11-29 11:55:00|32.42|32.42|32.41|32.41|32.45|32.45|32.41|32.41|0
1732881600000|2024-11-29 12:00:00|32.38|32.38|32.3|32.3|32.4|32.4|32.3|32.3|0
1732881900000|2024-11-29 12:05:00|32.31|32.31|32.32|32.32|32.36|32.36|32.27|32.27|0
1732882200000|2024-11-29 12:10:00|32.33|32.33|32.37|32.37|32.41|32.41|32.28|32.28|0
1732882500000|2024-11-29 12:15:00|32.36|32.36|32.4|32.4|32.41|32.41|32.36|32.36|0
1732882800000|2024-11-29 12:20:00|32.37|32.37|32.46|32.46|32.46|32.46|32.37|32.37|0
1732883100000|2024-11-29 12:25:00|32.45|32.45|32.42|32.42|32.45|32.45|32.41|32.41|0
1732883400000|2024-11-29 12:30:00|32.46|32.46|32.42|32.42|32.46|32.46|32.38|32.38|0
1732883700000|2024-11-29 12:35:00|32.41|32.41|32.35|32.35|32.41|32.41|32.32|32.32|0
1732884000000|2024-11-29 12:40:00|32.34|32.34|32.35|32.35|32.35|32.35|32.32|32.32|0
1732884300000|2024-11-29 12:45:00|32.33|32.33|32.31|32.31|32.34|32.34|32.3|32.3|0
1732884600000|2024-11-29 12:50:00|32.34|32.34|32.31|32.31|32.34|32.34|32.28|32.28|0
1732884900000|2024-11-29 12:55:00|32.3|32.3|32.27|32.27|32.3|32.3|32.27|32.27|0
1732885200000|2024-11-29 13:00:00|32.28|32.28|32.26|32.26|32.29|32.29|32.23|32.23|0
1732885500000|2024-11-29 13:05:00|32.25|32.25|32.27|32.27|32.27|32.27|32.22|32.22|0
1732885800000|2024-11-29 13:10:00|32.31|32.31|32.28|32.28|32.32|32.32|32.27|32.27|0
1732886100000|2024-11-29 13:15:00|32.32|32.32|32.27|32.27|32.32|32.32|32.26|32.26|0
1732886400000|2024-11-29 13:20:00|32.29|32.29|32.22|32.22|32.29|32.29|32.18|32.18|0
1732886700000|2024-11-29 13:25:00|32.23|32.23|32.21|32.21|32.24|32.24|32.18|32.18|0
1732887000000|2024-11-29 13:30:00|32.19|32.19|32.13|32.13|32.21|32.21|32.13|32.13|0
1732887300000|2024-11-29 13:35:00|32.17|32.17|32.14|32.14|32.19|32.19|32.14|32.14|0
1732887600000|2024-11-29 13:40:00|32.17|32.17|32.17|32.17|32.21|32.21|32.17|32.17|0
1732887900000|2024-11-29 13:45:00|32.18|32.18|32.19|32.19|32.2|32.2|32.16|32.16|0
1732888200000|2024-11-29 13:50:00|32.17|32.17|32.21|32.21|32.22|32.22|32.17|32.17|0
1732888500000|2024-11-29 13:55:00|32.22|32.22|32.29|32.29|32.3|32.3|32.22|32.22|0
1732888800000|2024-11-29 14:00:00|32.17|32.17|32.34|32.34|32.34|32.34|32.17|32.17|0
1732889100000|2024-11-29 14:05:00|32.32|32.32|32.32|32.32|32.33|32.33|32.27|32.27|0
1732889400000|2024-11-29 14:10:00|32.27|32.27|32.36|32.36|32.37|32.37|32.27|32.27|0
1732889700000|2024-11-29 14:15:00|32.34|32.34|32.42|32.42|32.5|32.5|32.34|32.34|0
1732890000000|2024-11-29 14:20:00|32.45|32.45|32.44|32.44|32.49|32.49|32.39|32.39|0
1732890300000|2024-11-29 14:25:00|32.43|32.43|32.28|32.28|32.5|32.5|32.28|32.28|0
1732890600000|2024-11-29 14:30:00|32.12|32.12|32.52|32.52|32.58|32.58|32.12|32.12|0
1732890900000|2024-11-29 14:35:00|32.55|32.55|32.65|32.65|32.68|32.68|32.51|32.51|0
1732891200000|2024-11-29 14:40:00|32.68|32.68|32.57|32.57|32.68|32.68|32.49|32.49|0
1732891500000|2024-11-29 14:45:00|32.62|32.62|32.59|32.59|32.63|32.63|32.54|32.54|0
1732891800000|2024-11-29 14:50:00|32.58|32.58|32.61|32.61|32.71|32.71|32.58|32.58|0
1732892100000|2024-11-29 14:55:00|32.57|32.57|32.56|32.56|32.59|32.59|32.37|32.37|0
1732892400000|2024-11-29 15:00:00|32.52|32.52|32.61|32.61|32.67|32.67|32.52|32.52|0
1732892700000|2024-11-29 15:05:00|32.58|32.58|32.6|32.6|32.67|32.67|32.49|32.49|0
1732893000000|2024-11-29 15:10:00|32.61|32.61|32.42|32.42|32.61|32.61|32.37|32.37|0
1732893300000|2024-11-29 15:15:00|32.41|32.41|32.37|32.37|32.57|32.57|32.37|32.37|0
1732893600000|2024-11-29 15:20:00|32.38|32.38|32.23|32.23|32.4|32.4|32.22|32.22|0
1732893900000|2024-11-29 15:25:00|32.22|32.22|31.87|31.87|32.24|32.24|31.86|31.86|0
1732894200000|2024-11-29 15:30:00|31.88|31.88|31.88|31.88|31.98|31.98|31.87|31.87|0
1732894500000|2024-11-29 15:35:00|31.87|31.87|32.01|32.01|32.01|32.01|31.8|31.8|0
1732894800000|2024-11-29 15:40:00|32|32|32.19|32.19|32.19|32.19|32|32|0
1732895100000|2024-11-29 15:45:00|32.15|32.15|31.97|31.97|32.16|32.16|31.94|31.94|0
1732895400000|2024-11-29 15:50:00|31.96|31.96|31.98|31.98|32|32|31.91|31.91|0
1732895700000|2024-11-29 15:55:00|31.99|31.99|31.83|31.83|32.01|32.01|31.82|31.82|0
1732896000000|2024-11-29 16:00:00|31.84|31.84|31.76|31.76|31.86|31.86|31.74|31.74|0
1732896300000|2024-11-29 16:05:00|31.77|31.77|31.71|31.71|31.81|31.81|31.69|31.69|0
1732896600000|2024-11-29 16:10:00|31.7|31.7|31.71|31.71|31.72|31.72|31.61|31.61|0
1732896900000|2024-11-29 16:15:00|31.7|31.7|31.69|31.69|31.75|31.75|31.69|31.69|0
1732897200000|2024-11-29 16:20:00|31.66|31.66|31.65|31.65|31.71|31.71|31.65|31.65|0
1732897500000|2024-11-29 16:25:00|31.66|31.66|31.69|31.69|31.7|31.7|31.6|31.6|0
1732897800000|2024-11-29 16:30:00|31.71|31.71|31.77|31.77|31.86|31.86|31.71|31.71|0
1732898100000|2024-11-29 16:35:00|31.78|31.78|31.71|31.71|31.8|31.8|31.67|31.67|0
1732898400000|2024-11-29 16:40:00|31.72|31.72|31.75|31.75|31.8|31.8|31.72|31.72|0
1732898700000|2024-11-29 16:45:00|31.74|31.74|31.85|31.85|31.86|31.86|31.73|31.73|0
1732899000000|2024-11-29 16:50:00|31.86|31.86|31.82|31.82|31.87|31.87|31.81|31.81|0
1732899300000|2024-11-29 16:55:00|31.81|31.81|31.62|31.62|31.81|31.81|31.61|31.61|0
1732899600000|2024-11-29 17:00:00|31.61|31.61|31.68|31.68|31.68|31.68|31.56|31.56|0
1732899900000|2024-11-29 17:05:00|31.67|31.67|31.68|31.68|31.69|31.69|31.53|31.53|0
1732900200000|2024-11-29 17:10:00|31.66|31.66|31.6|31.6|31.68|31.68|31.59|31.59|0
1732900500000|2024-11-29 17:15:00|31.59|31.59|31.56|31.56|31.63|31.63|31.53|31.53|0
1732900800000|2024-11-29 17:20:00|31.55|31.55|31.51|31.51|31.63|31.63|31.51|31.51|0
1732901100000|2024-11-29 17:25:00|31.52|31.52|31.56|31.56|31.56|31.56|31.5|31.5|0
1732901400000|2024-11-29 17:30:00|31.55|31.55|31.62|31.62|31.65|31.65|31.52|31.52|0
1732901700000|2024-11-29 17:35:00|31.63|31.63|31.49|31.49|31.63|31.63|31.49|31.49|0
1732902000000|2024-11-29 17:40:00|31.51|31.51|31.57|31.57|31.6|31.6|31.5|31.5|0
1732902300000|2024-11-29 17:45:00|31.58|31.58|31.51|31.51|31.6|31.6|31.48|31.48|0
1732902600000|2024-11-29 17:50:00|31.49|31.49|31.48|31.48|31.52|31.52|31.42|31.42|0
1732902900000|2024-11-29 17:55:00|31.47|31.47|31.35|31.35|31.47|31.47|31.35|31.35|0
1732903200000|2024-11-29 18:00:00|31.36|31.36|31.36|31.36|31.36|31.36|31.36|31.36|0
1733130000000|2024-12-02 09:00:00|31.58|31.58|31.46|31.46|31.58|31.58|31.45|31.45|0
1733130300000|2024-12-02 09:05:00|31.48|31.48|31.4|31.4|31.51|31.51|31.37|31.37|0
1733130600000|2024-12-02 09:10:00|31.46|31.46|31.47|31.47|31.47|31.47|31.4|31.4|0
1733130900000|2024-12-02 09:15:00|31.48|31.48|31.47|31.47|31.48|31.48|31.4|31.4|0
1733131200000|2024-12-02 09:20:00|31.49|31.49|31.49|31.49|31.5|31.5|31.44|31.44|0
1733131500000|2024-12-02 09:25:00|31.46|31.46|31.48|31.48|31.5|31.5|31.42|31.42|0
1733131800000|2024-12-02 09:30:00|31.49|31.49|31.49|31.49|31.49|31.49|31.44|31.44|0
1733132100000|2024-12-02 09:35:00|31.45|31.45|31.42|31.42|31.48|31.48|31.42|31.42|0
1733132400000|2024-12-02 09:40:00|31.46|31.46|31.42|31.42|31.46|31.46|31.36|31.36|0
1733132700000|2024-12-02 09:45:00|31.43|31.43|31.43|31.43|31.43|31.43|31.42|31.42|0
1733133000000|2024-12-02 09:50:00|31.42|31.42|31.42|31.42|31.43|31.43|31.38|31.38|0
1733133300000|2024-12-02 09:55:00|31.43|31.43|31.44|31.44|31.44|31.44|31.42|31.42|0
1733133600000|2024-12-02 10:00:00|31.43|31.43|31.42|31.42|31.43|31.43|31.42|31.42|0
1733133900000|2024-12-02 10:05:00|31.44|31.44|31.43|31.43|31.44|31.44|31.42|31.42|0
1733134200000|2024-12-02 10:10:00|31.42|31.42|31.43|31.43|31.46|31.46|31.42|31.42|0
1733134500000|2024-12-02 10:15:00|31.45|31.45|31.45|31.45|31.48|31.48|31.45|31.45|0
1733134800000|2024-12-02 10:20:00|31.47|31.47|31.45|31.45|31.47|31.47|31.45|31.45|0
1733135100000|2024-12-02 10:25:00|31.44|31.44|31.44|31.44|31.45|31.45|31.44|31.44|0
1733135400000|2024-12-02 10:30:00|31.43|31.43|31.44|31.44|31.44|31.44|31.43|31.43|0
1733135700000|2024-12-02 10:35:00|31.42|31.42|31.39|31.39|31.45|31.45|31.34|31.34|0
1733136000000|2024-12-02 10:40:00|31.43|31.43|31.42|31.42|31.46|31.46|31.42|31.42|0
1733136300000|2024-12-02 10:45:00|31.38|31.38|31.4|31.4|31.4|31.4|31.34|31.34|0
1733136600000|2024-12-02 10:50:00|31.44|31.44|31.44|31.44|31.44|31.44|31.42|31.42|0
1733136900000|2024-12-02 10:55:00|31.36|31.36|31.45|31.45|31.45|31.45|31.36|31.36|0
1733137200000|2024-12-02 11:00:00|31.35|31.35|31.42|31.42|31.44|31.44|31.35|31.35|0
1733137500000|2024-12-02 11:05:00|31.45|31.45|31.37|31.37|31.45|31.45|31.37|31.37|0
1733137800000|2024-12-02 11:10:00|31.39|31.39|31.42|31.42|31.42|31.42|31.38|31.38|0
1733138100000|2024-12-02 11:15:00|31.4|31.4|31.4|31.4|31.4|31.4|31.34|31.34|0
1733138400000|2024-12-02 11:20:00|31.39|31.39|31.42|31.42|31.45|31.45|31.39|31.39|0
1733138700000|2024-12-02 11:25:00|31.45|31.45|31.44|31.44|31.45|31.45|31.42|31.42|0
1733139000000|2024-12-02 11:30:00|31.43|31.43|31.42|31.42|31.43|31.43|31.4|31.4|0
1733139300000|2024-12-02 11:35:00|31.43|31.43|31.43|31.43|31.46|31.46|31.43|31.43|0
1733139600000|2024-12-02 11:40:00|31.45|31.45|31.47|31.47|31.47|31.47|31.44|31.44|0
1733139900000|2024-12-02 11:45:00|31.44|31.44|31.45|31.45|31.48|31.48|31.44|31.44|0
1733140200000|2024-12-02 11:50:00|31.44|31.44|31.38|31.38|31.45|31.45|31.38|31.38|0
1733140500000|2024-12-02 11:55:00|31.41|31.41|31.41|31.41|31.43|31.43|31.39|31.39|0
1733140800000|2024-12-02 12:00:00|31.38|31.38|31.4|31.4|31.44|31.44|31.35|31.35|0
1733141100000|2024-12-02 12:05:00|31.36|31.36|31.37|31.37|31.4|31.4|31.36|31.36|0
1733141400000|2024-12-02 12:10:00|31.36|31.36|31.36|31.36|31.42|31.42|31.35|31.35|0
1733141700000|2024-12-02 12:15:00|31.37|31.37|31.35|31.35|31.38|31.38|31.35|31.35|0
1733142000000|2024-12-02 12:20:00|31.36|31.36|31.32|31.32|31.36|31.36|31.3|31.3|0
1733142300000|2024-12-02 12:25:00|31.34|31.34|31.33|31.33|31.35|31.35|31.32|31.32|0
1733142600000|2024-12-02 12:30:00|31.35|31.35|31.45|31.45|31.45|31.45|31.34|31.34|0
1733142900000|2024-12-02 12:35:00|31.4|31.4|31.49|31.49|31.49|31.49|31.4|31.4|0
1733143200000|2024-12-02 12:40:00|31.5|31.5|31.49|31.49|31.51|31.51|31.49|31.49|0
1733143500000|2024-12-02 12:45:00|31.51|31.51|31.45|31.45|31.57|31.57|31.45|31.45|0
1733143800000|2024-12-02 12:50:00|31.43|31.43|31.38|31.38|31.52|31.52|31.38|31.38|0
1733144100000|2024-12-02 12:55:00|31.39|31.39|31.38|31.38|31.4|31.4|31.36|31.36|0
1733144400000|2024-12-02 13:00:00|31.36|31.36|31.37|31.37|31.61|31.61|31.35|31.35|0
1733144700000|2024-12-02 13:05:00|31.41|31.41|31.54|31.54|31.54|31.54|31.41|31.41|0
1733145000000|2024-12-02 13:10:00|31.47|31.47|31.53|31.53|31.54|31.54|31.47|31.47|0
1733145300000|2024-12-02 13:15:00|31.54|31.54|31.52|31.52|31.56|31.56|31.52|31.52|0
1733145600000|2024-12-02 13:20:00|31.54|31.54|31.54|31.54|31.56|31.56|31.52|31.52|0
1733145900000|2024-12-02 13:25:00|31.55|31.55|31.66|31.66|31.66|31.66|31.51|31.51|0
1733146200000|2024-12-02 13:30:00|31.64|31.64|31.66|31.66|31.72|31.72|31.61|31.61|0
1733146500000|2024-12-02 13:35:00|31.61|31.61|31.67|31.67|31.67|31.67|31.58|31.58|0
1733146800000|2024-12-02 13:40:00|31.68|31.68|31.67|31.67|31.68|31.68|31.67|31.67|0
1733147100000|2024-12-02 13:45:00|31.68|31.68|31.63|31.63|31.68|31.68|31.63|31.63|0
1733147400000|2024-12-02 13:50:00|31.61|31.61|31.62|31.62|31.62|31.62|31.61|31.61|0
1733147700000|2024-12-02 13:55:00|31.66|31.66|31.64|31.64|31.66|31.66|31.61|31.61|0
1733148000000|2024-12-02 14:00:00|31.62|31.62|31.63|31.63|31.63|31.63|31.61|31.61|0
1733148300000|2024-12-02 14:05:00|31.62|31.62|31.73|31.73|31.73|31.73|31.62|31.62|0
1733148600000|2024-12-02 14:10:00|31.74|31.74|31.71|31.71|31.75|31.75|31.69|31.69|0
1733148900000|2024-12-02 14:15:00|31.72|31.72|31.74|31.74|31.74|31.74|31.71|31.71|0
1733149200000|2024-12-02 14:20:00|31.73|31.73|31.79|31.79|31.82|31.82|31.73|31.73|0
1733149500000|2024-12-02 14:25:00|31.82|31.82|31.73|31.73|31.88|31.88|31.73|31.73|0
1733149800000|2024-12-02 14:30:00|31.74|31.74|31.89|31.89|32.07|32.07|31.74|31.74|0
1733150100000|2024-12-02 14:35:00|31.91|31.91|31.89|31.89|31.97|31.97|31.6|31.6|0
1733150400000|2024-12-02 14:40:00|31.92|31.92|31.95|31.95|32.12|32.12|31.91|31.91|0
1733150700000|2024-12-02 14:45:00|31.93|31.93|31.71|31.71|31.93|31.93|31.69|31.69|0
1733151000000|2024-12-02 14:50:00|31.72|31.72|31.52|31.52|31.74|31.74|31.47|31.47|0
1733151300000|2024-12-02 14:55:00|31.55|31.55|31.59|31.59|31.59|31.59|31.36|31.36|0
1733151600000|2024-12-02 15:00:00|31.62|31.62|31.71|31.71|31.76|31.76|31.62|31.62|0
1733151900000|2024-12-02 15:05:00|31.75|31.75|32|32|32.01|32.01|31.72|31.72|0
1733152200000|2024-12-02 15:10:00|31.99|31.99|31.93|31.93|32|32|31.92|31.92|0
1733152500000|2024-12-02 15:15:00|31.95|31.95|32.13|32.13|32.16|32.16|31.95|31.95|0
1733152800000|2024-12-02 15:20:00|32.18|32.18|32.39|32.39|32.41|32.41|32.17|32.17|0
1733153100000|2024-12-02 15:25:00|32.41|32.41|32.17|32.17|32.41|32.41|32.16|32.16|0
1733153400000|2024-12-02 15:30:00|32.15|32.15|32.02|32.02|32.15|32.15|31.97|31.97|0
1733153700000|2024-12-02 15:35:00|32.01|32.01|32.12|32.12|32.17|32.17|31.98|31.98|0
1733154000000|2024-12-02 15:40:00|32.13|32.13|32.23|32.23|32.25|32.25|32.12|32.12|0
1733154300000|2024-12-02 15:45:00|32.24|32.24|32.05|32.05|32.24|32.24|32.03|32.03|0
1733154600000|2024-12-02 15:50:00|32.04|32.04|32.29|32.29|32.3|32.3|32.02|32.02|0
1733154900000|2024-12-02 15:55:00|32.28|32.28|32.25|32.25|32.3|32.3|32.2|32.2|0
1733155200000|2024-12-02 16:00:00|32.21|32.21|32.2|32.2|32.33|32.33|32.19|32.19|0
1733155500000|2024-12-02 16:05:00|32.17|32.17|32.29|32.29|32.35|32.35|32.16|32.16|0
1733155800000|2024-12-02 16:10:00|32.3|32.3|32.27|32.27|32.3|32.3|32.17|32.17|0
1733156100000|2024-12-02 16:15:00|32.28|32.28|32.2|32.2|32.35|32.35|32.18|32.18|0
1733156400000|2024-12-02 16:20:00|32.21|32.21|32.2|32.2|32.22|32.22|32.14|32.14|0
1733156700000|2024-12-02 16:25:00|32.19|32.19|32.29|32.29|32.3|32.3|32.19|32.19|0
1733157000000|2024-12-02 16:30:00|32.31|32.31|32.33|32.33|32.41|32.41|32.31|32.31|0
1733157300000|2024-12-02 16:35:00|32.34|32.34|32.39|32.39|32.41|32.41|32.28|32.28|0
1733157600000|2024-12-02 16:40:00|32.36|32.36|32.39|32.39|32.41|32.41|32.33|32.33|0
1733157900000|2024-12-02 16:45:00|32.38|32.38|32.25|32.25|32.4|32.4|32.25|32.25|0
1733158200000|2024-12-02 16:50:00|32.24|32.24|32.25|32.25|32.25|32.25|32.17|32.17|0
1733158500000|2024-12-02 16:55:00|32.24|32.24|32.12|32.12|32.24|32.24|32.05|32.05|0
1733158800000|2024-12-02 17:00:00|32.1|32.1|32.11|32.11|32.15|32.15|32.07|32.07|0
1733159100000|2024-12-02 17:05:00|32.1|32.1|32.02|32.02|32.1|32.1|32|32|0
1733159400000|2024-12-02 17:10:00|32.03|32.03|31.91|31.91|32.04|32.04|31.91|31.91|0
1733159700000|2024-12-02 17:15:00|31.92|31.92|31.77|31.77|31.92|31.92|31.76|31.76|0
1733160000000|2024-12-02 17:20:00|31.76|31.76|31.8|31.8|31.81|31.81|31.74|31.74|0
1733160300000|2024-12-02 17:25:00|31.79|31.79|31.63|31.63|31.79|31.79|31.63|31.63|0
1733160600000|2024-12-02 17:30:00|31.61|31.61|31.74|31.74|31.74|31.74|31.59|31.59|0
1733160900000|2024-12-02 17:35:00|31.75|31.75|31.65|31.65|31.77|31.77|31.63|31.63|0
1733161200000|2024-12-02 17:40:00|31.64|31.64|31.75|31.75|31.76|31.76|31.61|31.61|0
1733161500000|2024-12-02 17:45:00|31.76|31.76|31.66|31.66|31.77|31.77|31.65|31.65|0
1733161800000|2024-12-02 17:50:00|31.67|31.67|31.65|31.65|31.68|31.68|31.61|31.61|0
1733162100000|2024-12-02 17:55:00|31.64|31.64|31.55|31.55|31.69|31.69|31.54|31.54|0
1733162400000|2024-12-02 18:00:00|31.56|31.56|31.56|31.56|31.6|31.6|31.53|31.53|0
1733162700000|2024-12-02 18:05:00|31.57|31.57|31.59|31.59|31.6|31.6|31.56|31.56|0
1733163000000|2024-12-02 18:10:00|31.6|31.6|31.53|31.53|31.61|31.61|31.52|31.52|0
1733163300000|2024-12-02 18:15:00|31.55|31.55|31.55|31.55|31.57|31.57|31.53|31.53|0
1733163600000|2024-12-02 18:20:00|31.54|31.54|31.53|31.53|31.56|31.56|31.51|31.51|0
1733163900000|2024-12-02 18:25:00|31.52|31.52|31.54|31.54|31.55|31.55|31.52|31.52|0
1733164200000|2024-12-02 18:30:00|31.55|31.55|31.5|31.5|31.56|31.56|31.49|31.49|0
1733164500000|2024-12-02 18:35:00|31.49|31.49|31.56|31.56|31.59|31.59|31.47|31.47|0
1733164800000|2024-12-02 18:40:00|31.55|31.55|31.53|31.53|31.56|31.56|31.51|31.51|0
1733165100000|2024-12-02 18:45:00|31.54|31.54|31.49|31.49|31.55|31.55|31.48|31.48|0
1733165400000|2024-12-02 18:50:00|31.51|31.51|31.61|31.61|31.61|31.61|31.51|31.51|0
1733165700000|2024-12-02 18:55:00|31.63|31.63|31.61|31.61|31.65|31.65|31.6|31.6|0
1733166000000|2024-12-02 19:00:00|31.6|31.6|31.65|31.65|31.65|31.65|31.59|31.59|0
1733166300000|2024-12-02 19:05:00|31.64|31.64|31.57|31.57|31.65|31.65|31.55|31.55|0
1733166600000|2024-12-02 19:10:00|31.56|31.56|31.62|31.62|31.62|31.62|31.55|31.55|0
1733166900000|2024-12-02 19:15:00|31.63|31.63|31.63|31.63|31.66|31.66|31.6|31.6|0
1733167200000|2024-12-02 19:20:00|31.64|31.64|31.68|31.68|31.68|31.68|31.62|31.62|0
1733167500000|2024-12-02 19:25:00|31.67|31.67|31.73|31.73|31.76|31.76|31.67|31.67|0
1733167800000|2024-12-02 19:30:00|31.7|31.7|31.73|31.73|31.73|31.73|31.65|31.65|0
1733168100000|2024-12-02 19:35:00|31.72|31.72|31.73|31.73|31.75|31.75|31.69|31.69|0
1733168400000|2024-12-02 19:40:00|31.74|31.74|31.72|31.72|31.75|31.75|31.71|31.71|0
1733168700000|2024-12-02 19:45:00|31.69|31.69|31.65|31.65|31.69|31.69|31.62|31.62|0
1733169000000|2024-12-02 19:50:00|31.64|31.64|31.63|31.63|31.66|31.66|31.63|31.63|0
1733169300000|2024-12-02 19:55:00|31.64|31.64|31.68|31.68|31.7|31.7|31.63|31.63|0
1733169600000|2024-12-02 20:00:00|31.67|31.67|31.71|31.71|31.72|31.72|31.66|31.66|0
1733169900000|2024-12-02 20:05:00|31.7|31.7|31.73|31.73|31.76|31.76|31.7|31.7|0
1733170200000|2024-12-02 20:10:00|31.71|31.71|31.7|31.7|31.73|31.73|31.62|31.62|0
1733170500000|2024-12-02 20:15:00|31.71|31.71|31.71|31.71|31.79|31.79|31.69|31.69|0
1733170800000|2024-12-02 20:20:00|31.7|31.7|31.68|31.68|31.72|31.72|31.68|31.68|0
1733171100000|2024-12-02 20:25:00|31.67|31.67|31.61|31.61|31.68|31.68|31.6|31.6|0
1733171400000|2024-12-02 20:30:00|31.59|31.59|31.61|31.61|31.65|31.65|31.56|31.56|0
1733171700000|2024-12-02 20:35:00|31.6|31.6|31.54|31.54|31.6|31.6|31.54|31.54|0
1733172000000|2024-12-02 20:40:00|31.55|31.55|31.53|31.53|31.56|31.56|31.53|31.53|0
1733172300000|2024-12-02 20:45:00|31.54|31.54|31.51|31.51|31.56|31.56|31.48|31.48|0
1733172600000|2024-12-02 20:50:00|31.47|31.47|31.5|31.5|31.51|31.51|31.42|31.42|0
1733172900000|2024-12-02 20:55:00|31.48|31.48|31.44|31.44|31.48|31.48|31.42|31.42|0
1733173200000|2024-12-02 21:00:00|31.45|31.45|31.49|31.49|31.51|31.51|31.45|31.45|0
1733173500000|2024-12-02 21:05:00|31.5|31.5|31.51|31.51|31.51|31.51|31.5|31.5|0
1733173800000|2024-12-02 21:10:00|31.54|31.54|31.56|31.56|31.56|31.56|31.54|31.54|0
1733174100000|2024-12-02 21:15:00|31.55|31.55|31.54|31.54|31.55|31.55|31.52|31.52|0
1733174400000|2024-12-02 21:20:00|31.52|31.52|31.55|31.55|31.55|31.55|31.52|31.52|0
1733174700000|2024-12-02 21:25:00|31.51|31.51|31.55|31.55|31.56|31.56|31.51|31.51|0
1733175000000|2024-12-02 21:30:00|31.56|31.56|31.55|31.55|31.56|31.56|31.55|31.55|0
1733175300000|2024-12-02 21:35:00|31.53|31.53|31.54|31.54|31.54|31.54|31.53|31.53|0
1733175600000|2024-12-02 21:40:00|31.53|31.53|31.56|31.56|31.56|31.56|31.53|31.53|0
1733175900000|2024-12-02 21:45:00|31.55|31.55|31.53|31.53|31.55|31.55|31.53|31.53|0
1733176200000|2024-12-02 21:50:00|31.56|31.56|31.55|31.55|31.56|31.56|31.53|31.53|0
1733176500000|2024-12-02 21:55:00|31.53|31.53|31.53|31.53|31.53|31.53|31.53|31.53|0
1733176800000|2024-12-02 22:00:00|31.52|31.52|31.52|31.52|31.56|31.56|31.52|31.52|0
1733177100000|2024-12-02 22:05:00|31.56|31.56|31.52|31.52|31.56|31.56|31.52|31.52|0
1733177400000|2024-12-02 22:10:00|31.53|31.53|31.56|31.56|31.56|31.56|31.53|31.53|0
1733177700000|2024-12-02 22:15:00|31.54|31.54|31.56|31.56|31.56|31.56|31.53|31.53|0
1733178000000|2024-12-02 22:20:00|31.55|31.55|31.55|31.55|31.56|31.56|31.55|31.55|0
1733178300000|2024-12-02 22:25:00|31.56|31.56|31.56|31.56|31.56|31.56|31.56|31.56|0
1733178600000|2024-12-02 22:30:00|31.54|31.54|31.51|31.51|31.54|31.54|31.51|31.51|0
1733178900000|2024-12-02 22:35:00|31.52|31.52|31.55|31.55|31.55|31.55|31.52|31.52|0
1733179200000|2024-12-02 22:40:00|31.53|31.53|31.53|31.53|31.53|31.53|31.53|31.53|0
1733179500000|2024-12-02 22:45:00|31.51|31.51|31.53|31.53|31.53|31.53|31.51|31.51|0
1733179800000|2024-12-02 22:50:00|31.51|31.51|31.51|31.51|31.51|31.51|31.51|31.51|0
1733180400000|2024-12-02 23:00:00|31.52|31.52|31.54|31.54|31.54|31.54|31.5|31.5|0
1733180700000|2024-12-02 23:05:00|31.53|31.53|31.53|31.53|31.53|31.53|31.51|31.51|0
1733181000000|2024-12-02 23:10:00|31.55|31.55|31.59|31.59|31.59|31.59|31.55|31.55|0
1733181300000|2024-12-02 23:15:00|31.67|31.67|31.6|31.6|31.71|31.71|31.6|31.6|0
1733181600000|2024-12-02 23:20:00|31.62|31.62|31.63|31.63|31.63|31.63|31.62|31.62|0
1733181900000|2024-12-02 23:25:00|31.66|31.66|31.64|31.64|31.66|31.66|31.64|31.64|0
1733182200000|2024-12-02 23:30:00|31.6|31.6|31.56|31.56|31.6|31.6|31.56|31.56|0
1733182500000|2024-12-02 23:35:00|31.55|31.55|31.59|31.59|31.59|31.59|31.53|31.53|0
1733182800000|2024-12-02 23:40:00|31.63|31.63|31.63|31.63|31.63|31.63|31.63|31.63|0
1733183100000|2024-12-02 23:45:00|31.64|31.64|31.66|31.66|31.66|31.66|31.56|31.56|0
1733183400000|2024-12-02 23:50:00|31.56|31.56|31.56|31.56|31.56|31.56|31.56|31.56|0
1733183700000|2024-12-02 23:55:00|31.66|31.66|31.56|31.56|31.66|31.66|31.56|31.56|0
1733184000000|2024-12-03 00:00:00|31.55|31.55|31.56|31.56|31.56|31.56|31.55|31.55|0
1733184300000|2024-12-03 00:05:00|31.61|31.61|31.56|31.56|31.61|31.61|31.56|31.56|0
1733184600000|2024-12-03 00:10:00|31.57|31.57|31.56|31.56|31.57|31.57|31.56|31.56|0
1733184900000|2024-12-03 00:15:00|31.57|31.57|31.57|31.57|31.57|31.57|31.56|31.56|0
1733185200000|2024-12-03 00:20:00|31.56|31.56|31.56|31.56|31.56|31.56|31.56|31.56|0
1733185500000|2024-12-03 00:25:00|31.59|31.59|31.59|31.59|31.59|31.59|31.59|31.59|0
1733185800000|2024-12-03 00:30:00|31.63|31.63|31.6|31.6|31.63|31.63|31.6|31.6|0
1733186100000|2024-12-03 00:35:00|31.62|31.62|31.62|31.62|31.62|31.62|31.6|31.6|0
1733186400000|2024-12-03 00:40:00|31.61|31.61|31.6|31.6|31.61|31.61|31.6|31.6|0
1733186700000|2024-12-03 00:45:00|31.62|31.62|31.66|31.66|31.66|31.66|31.62|31.62|0
1733187000000|2024-12-03 00:50:00|31.6|31.6|31.6|31.6|31.6|31.6|31.6|31.6|0
1733187300000|2024-12-03 00:55:00|31.62|31.62|31.59|31.59|31.62|31.62|31.59|31.59|0
1733216400000|2024-12-03 09:00:00|31.46|31.46|31.6|31.6|31.64|31.64|31.46|31.46|0
1733216700000|2024-12-03 09:05:00|31.66|31.66|31.59|31.59|31.67|31.67|31.59|31.59|0
1733217000000|2024-12-03 09:10:00|31.6|31.6|31.6|31.6|31.61|31.61|31.6|31.6|0
1733217300000|2024-12-03 09:15:00|31.76|31.76|31.74|31.74|31.76|31.76|31.61|31.61|0
1733217600000|2024-12-03 09:20:00|31.62|31.62|31.71|31.71|31.71|31.71|31.61|31.61|0
1733217900000|2024-12-03 09:25:00|31.69|31.69|31.69|31.69|31.71|31.71|31.69|31.69|0
1733218200000|2024-12-03 09:30:00|31.7|31.7|31.7|31.7|31.71|31.71|31.68|31.68|0
1733218500000|2024-12-03 09:35:00|31.71|31.71|31.71|31.71|31.71|31.71|31.67|31.67|0
1733218800000|2024-12-03 09:40:00|31.68|31.68|31.71|31.71|31.71|31.71|31.67|31.67|0
1733219400000|2024-12-03 09:50:00|31.67|31.67|31.64|31.64|31.67|31.67|31.64|31.64|0
1733219700000|2024-12-03 09:55:00|31.66|31.66|31.65|31.65|31.67|31.67|31.63|31.63|0
1733220000000|2024-12-03 10:00:00|31.66|31.66|31.66|31.66|31.66|31.66|31.66|31.66|0
1733220300000|2024-12-03 10:05:00|31.65|31.65|31.67|31.67|31.67|31.67|31.65|31.65|0
1733220600000|2024-12-03 10:10:00|31.66|31.66|31.65|31.65|31.67|31.67|31.65|31.65|0
1733220900000|2024-12-03 10:15:00|31.64|31.64|31.64|31.64|31.64|31.64|31.64|31.64|0
1733221200000|2024-12-03 10:20:00|31.68|31.68|31.72|31.72|31.72|31.72|31.68|31.68|0
1733221500000|2024-12-03 10:25:00|31.71|31.71|31.71|31.71|31.71|31.71|31.71|31.71|0
1733221800000|2024-12-03 10:30:00|31.7|31.7|31.71|31.71|31.72|31.72|31.7|31.7|0
1733222100000|2024-12-03 10:35:00|31.72|31.72|31.71|31.71|31.72|31.72|31.71|31.71|0
1733222700000|2024-12-03 10:45:00|31.72|31.72|31.71|31.71|31.72|31.72|31.71|31.71|0
1733223000000|2024-12-03 10:50:00|31.7|31.7|31.68|31.68|31.71|31.71|31.68|31.68|0
1733223300000|2024-12-03 10:55:00|31.67|31.67|31.58|31.58|31.67|31.67|31.53|31.53|0
1733223600000|2024-12-03 11:00:00|31.56|31.56|31.51|31.51|31.58|31.58|31.51|31.51|0
1733223900000|2024-12-03 11:05:00|31.56|31.56|31.53|31.53|31.56|31.56|31.51|31.51|0
1733224200000|2024-12-03 11:10:00|31.54|31.54|31.51|31.51|31.54|31.54|31.51|31.51|0
1733224500000|2024-12-03 11:15:00|31.53|31.53|31.55|31.55|31.55|31.55|31.51|31.51|0
1733224800000|2024-12-03 11:20:00|31.51|31.51|31.55|31.55|31.55|31.55|31.51|31.51|0
1733225100000|2024-12-03 11:25:00|31.57|31.57|31.56|31.56|31.57|31.57|31.51|31.51|0
1733225400000|2024-12-03 11:30:00|31.57|31.57|31.51|31.51|31.57|31.57|31.51|31.51|0
1733225700000|2024-12-03 11:35:00|31.54|31.54|31.55|31.55|31.55|31.55|31.54|31.54|0
1733226000000|2024-12-03 11:40:00|31.57|31.57|31.55|31.55|31.57|31.57|31.54|31.54|0
1733226300000|2024-12-03 11:45:00|31.58|31.58|31.55|31.55|31.59|31.59|31.54|31.54|0
1733226600000|2024-12-03 11:50:00|31.57|31.57|31.54|31.54|31.57|31.57|31.53|31.53|0
1733226900000|2024-12-03 11:55:00|31.56|31.56|31.55|31.55|31.56|31.56|31.55|31.55|0
1733227200000|2024-12-03 12:00:00|31.58|31.58|31.56|31.56|31.58|31.58|31.51|31.51|0
1733227500000|2024-12-03 12:05:00|31.53|31.53|31.53|31.53|31.55|31.55|31.51|31.51|0
1733227800000|2024-12-03 12:10:00|31.52|31.52|31.46|31.46|31.52|31.52|31.46|31.46|0
1733228100000|2024-12-03 12:15:00|31.49|31.49|31.47|31.47|31.5|31.5|31.46|31.46|0
1733228400000|2024-12-03 12:20:00|31.45|31.45|31.49|31.49|31.49|31.49|31.45|31.45|0
1733228700000|2024-12-03 12:25:00|31.52|31.52|31.51|31.51|31.53|31.53|31.49|31.49|0
1733229000000|2024-12-03 12:30:00|31.5|31.5|31.49|31.49|31.5|31.5|31.49|31.49|0
1733229300000|2024-12-03 12:35:00|31.53|31.53|31.55|31.55|31.55|31.55|31.52|31.52|0
1733229600000|2024-12-03 12:40:00|31.56|31.56|31.56|31.56|31.56|31.56|31.54|31.54|0
1733229900000|2024-12-03 12:45:00|31.54|31.54|31.52|31.52|31.56|31.56|31.52|31.52|0
1733230200000|2024-12-03 12:50:00|31.53|31.53|31.56|31.56|31.56|31.56|31.52|31.52|0
1733230500000|2024-12-03 12:55:00|31.54|31.54|31.52|31.52|31.55|31.55|31.51|31.51|0
1733230800000|2024-12-03 13:00:00|31.54|31.54|31.54|31.54|31.54|31.54|31.52|31.52|0
1733231100000|2024-12-03 13:05:00|31.52|31.52|31.51|31.51|31.52|31.52|31.51|31.51|0
1733231400000|2024-12-03 13:10:00|31.5|31.5|31.44|31.44|31.5|31.5|31.4|31.4|0
1733231700000|2024-12-03 13:15:00|31.41|31.41|31.4|31.4|31.44|31.44|31.4|31.4|0
1733232000000|2024-12-03 13:20:00|31.38|31.38|31.35|31.35|31.39|31.39|31.34|31.34|0
1733232300000|2024-12-03 13:25:00|31.34|31.34|31.34|31.34|31.35|31.35|31.32|31.32|0
1733232600000|2024-12-03 13:30:00|31.35|31.35|31.35|31.35|31.35|31.35|31.32|31.32|0
1733232900000|2024-12-03 13:35:00|31.34|31.34|31.35|31.35|31.35|31.35|31.34|31.34|0
1733233200000|2024-12-03 13:40:00|31.34|31.34|31.3|31.3|31.34|31.34|31.25|31.25|0
1733233500000|2024-12-03 13:45:00|31.31|31.31|31.31|31.31|31.35|31.35|31.26|31.26|0
1733233800000|2024-12-03 13:50:00|31.27|31.27|31.13|31.13|31.31|31.31|31.13|31.13|0
1733234100000|2024-12-03 13:55:00|31.1|31.1|31.11|31.11|31.13|31.13|31|31|0
1733234400000|2024-12-03 14:00:00|31.08|31.08|31.17|31.17|31.25|31.25|31.08|31.08|0
1733234700000|2024-12-03 14:05:00|31.14|31.14|31.15|31.15|31.16|31.16|31.09|31.09|0
1733235000000|2024-12-03 14:10:00|31.16|31.16|31.17|31.17|31.18|31.18|31.14|31.14|0
1733235300000|2024-12-03 14:15:00|31.15|31.15|31.1|31.1|31.15|31.15|31.03|31.03|0
1733235600000|2024-12-03 14:20:00|31.14|31.14|31.15|31.15|31.16|31.16|31.1|31.1|0
1733235900000|2024-12-03 14:25:00|30.93|30.93|30.96|30.96|31|31|30.88|30.88|0
1733236200000|2024-12-03 14:30:00|30.97|30.97|31.15|31.15|31.33|31.33|30.61|30.61|0
1733236500000|2024-12-03 14:35:00|31.1|31.1|31.37|31.37|31.4|31.4|31.1|31.1|0
1733236800000|2024-12-03 14:40:00|31.36|31.36|31.38|31.38|31.46|31.46|31.31|31.31|0
1733237100000|2024-12-03 14:45:00|31.4|31.4|31.59|31.59|31.63|31.63|31.4|31.4|0
1733237400000|2024-12-03 14:50:00|31.62|31.62|31.53|31.53|31.62|31.62|31.53|31.53|0
1733237700000|2024-12-03 14:55:00|31.55|31.55|31.54|31.54|31.66|31.66|31.54|31.54|0
1733238000000|2024-12-03 15:00:00|31.52|31.52|31.73|31.73|31.76|31.76|31.52|31.52|0
1733238300000|2024-12-03 15:05:00|31.74|31.74|31.91|31.91|31.98|31.98|31.74|31.74|0
1733238600000|2024-12-03 15:10:00|31.92|31.92|31.8|31.8|31.97|31.97|31.78|31.78|0
1733238900000|2024-12-03 15:15:00|31.78|31.78|31.75|31.75|31.88|31.88|31.75|31.75|0
1733239200000|2024-12-03 15:20:00|31.73|31.73|31.86|31.86|31.86|31.86|31.68|31.68|0
1733239500000|2024-12-03 15:25:00|31.87|31.87|31.83|31.83|31.95|31.95|31.76|31.76|0
1733239800000|2024-12-03 15:30:00|31.81|31.81|31.85|31.85|31.88|31.88|31.77|31.77|0
1733240100000|2024-12-03 15:35:00|31.86|31.86|32.01|32.01|32.04|32.04|31.86|31.86|0
1733240400000|2024-12-03 15:40:00|32.02|32.02|31.93|31.93|32.04|32.04|31.92|31.92|0
1733240700000|2024-12-03 15:45:00|31.94|31.94|31.81|31.81|31.94|31.94|31.72|31.72|0
1733241000000|2024-12-03 15:50:00|31.78|31.78|31.72|31.72|31.81|31.81|31.71|31.71|0
1733241300000|2024-12-03 15:55:00|31.73|31.73|31.87|31.87|31.87|31.87|31.71|31.71|0
1733241600000|2024-12-03 16:00:00|31.83|31.83|31.9|31.9|31.92|31.92|31.8|31.8|0
1733241900000|2024-12-03 16:05:00|31.92|31.92|31.91|31.91|31.97|31.97|31.91|31.91|0
1733242200000|2024-12-03 16:10:00|31.94|31.94|31.92|31.92|32|32|31.92|31.92|0
1733242500000|2024-12-03 16:15:00|31.93|31.93|31.96|31.96|31.97|31.97|31.85|31.85|0
1733242800000|2024-12-03 16:20:00|31.95|31.95|31.91|31.91|31.99|31.99|31.9|31.9|0
1733243100000|2024-12-03 16:25:00|31.89|31.89|32.04|32.04|32.04|32.04|31.89|31.89|0
1733243400000|2024-12-03 16:30:00|32.03|32.03|31.86|31.86|32.03|32.03|31.86|31.86|0
1733243700000|2024-12-03 16:35:00|31.87|31.87|31.79|31.79|31.87|31.87|31.79|31.79|0
1733244000000|2024-12-03 16:40:00|31.81|31.81|31.81|31.81|31.86|31.86|31.74|31.74|0
1733244300000|2024-12-03 16:45:00|31.79|31.79|31.84|31.84|31.85|31.85|31.79|31.79|0
1733244600000|2024-12-03 16:50:00|31.83|31.83|31.89|31.89|31.89|31.89|31.82|31.82|0
1733244900000|2024-12-03 16:55:00|31.88|31.88|31.79|31.79|31.92|31.92|31.78|31.78|0
1733245200000|2024-12-03 17:00:00|31.78|31.78|31.82|31.82|31.85|31.85|31.77|31.77|0
1733245500000|2024-12-03 17:05:00|31.81|31.81|31.68|31.68|31.81|31.81|31.68|31.68|0
1733245800000|2024-12-03 17:10:00|31.69|31.69|31.67|31.67|31.71|31.71|31.66|31.66|0
1733246100000|2024-12-03 17:15:00|31.68|31.68|31.71|31.71|31.72|31.72|31.66|31.66|0
1733246400000|2024-12-03 17:20:00|31.7|31.7|31.67|31.67|31.71|31.71|31.66|31.66|0
1733246700000|2024-12-03 17:25:00|31.68|31.68|31.64|31.64|31.68|31.68|31.61|31.61|0
1733247000000|2024-12-03 17:30:00|31.63|31.63|31.69|31.69|31.69|31.69|31.63|31.63|0
1733247300000|2024-12-03 17:35:00|31.7|31.7|31.76|31.76|31.77|31.77|31.68|31.68|0
1733247600000|2024-12-03 17:40:00|31.75|31.75|31.78|31.78|31.78|31.78|31.73|31.73|0
1733247900000|2024-12-03 17:45:00|31.77|31.77|31.82|31.82|31.83|31.83|31.75|31.75|0
1733248200000|2024-12-03 17:50:00|31.83|31.83|31.88|31.88|31.88|31.88|31.81|31.81|0
1733248500000|2024-12-03 17:55:00|31.87|31.87|31.89|31.89|31.91|31.91|31.87|31.87|0
1733248800000|2024-12-03 18:00:00|31.88|31.88|31.95|31.95|31.96|31.96|31.88|31.88|0
1733249100000|2024-12-03 18:05:00|31.98|31.98|31.98|31.98|32.01|32.01|31.98|31.98|0
1733249400000|2024-12-03 18:10:00|31.97|31.97|31.84|31.84|31.97|31.97|31.82|31.82|0
1733249700000|2024-12-03 18:15:00|31.85|31.85|31.83|31.83|31.86|31.86|31.82|31.82|0
1733250000000|2024-12-03 18:20:00|31.84|31.84|31.73|31.73|31.84|31.84|31.73|31.73|0
1733250300000|2024-12-03 18:25:00|31.76|31.76|31.75|31.75|31.78|31.78|31.73|31.73|0
1733250600000|2024-12-03 18:30:00|31.76|31.76|31.81|31.81|31.82|31.82|31.73|31.73|0
1733250900000|2024-12-03 18:35:00|31.8|31.8|31.85|31.85|31.86|31.86|31.7|31.7|0
1733251200000|2024-12-03 18:40:00|31.84|31.84|31.83|31.83|31.84|31.84|31.81|31.81|0
1733251500000|2024-12-03 18:45:00|31.82|31.82|31.83|31.83|31.83|31.83|31.76|31.76|0
1733251800000|2024-12-03 18:50:00|31.84|31.84|31.86|31.86|31.86|31.86|31.81|31.81|0
1733252100000|2024-12-03 18:55:00|31.89|31.89|31.9|31.9|31.91|31.91|31.83|31.83|0
1733252400000|2024-12-03 19:00:00|31.91|31.91|31.95|31.95|31.97|31.97|31.91|31.91|0
1733252700000|2024-12-03 19:05:00|31.96|31.96|31.99|31.99|32.02|32.02|31.94|31.94|0
1733253000000|2024-12-03 19:10:00|31.97|31.97|31.97|31.97|31.99|31.99|31.93|31.93|0
1733253300000|2024-12-03 19:15:00|31.96|31.96|31.95|31.95|31.96|31.96|31.9|31.9|0
1733253600000|2024-12-03 19:20:00|31.91|31.91|32.05|32.05|32.06|32.06|31.9|31.9|0
1733253900000|2024-12-03 19:25:00|32.04|32.04|32.1|32.1|32.1|32.1|32.03|32.03|0
1733254200000|2024-12-03 19:30:00|32.11|32.11|32.1|32.1|32.14|32.14|32.05|32.05|0
1733254500000|2024-12-03 19:35:00|32.09|32.09|32.14|32.14|32.15|32.15|32.09|32.09|0
1733254800000|2024-12-03 19:40:00|32.16|32.16|32.22|32.22|32.22|32.22|32.15|32.15|0
1733255100000|2024-12-03 19:45:00|32.23|32.23|32.33|32.33|32.34|32.34|32.23|32.23|0
1733255400000|2024-12-03 19:50:00|32.32|32.32|32.29|32.29|32.34|32.34|32.26|32.26|0
1733255700000|2024-12-03 19:55:00|32.28|32.28|32.31|32.31|32.34|32.34|32.28|32.28|0
1733256000000|2024-12-03 20:00:00|32.32|32.32|32.33|32.33|32.33|32.33|32.29|32.29|0
1733256300000|2024-12-03 20:05:00|32.32|32.32|32.26|32.26|32.34|32.34|32.26|32.26|0
1733256600000|2024-12-03 20:10:00|32.27|32.27|32.28|32.28|32.29|32.29|32.22|32.22|0
1733256900000|2024-12-03 20:15:00|32.27|32.27|32.22|32.22|32.28|32.28|32.19|32.19|0
1733257200000|2024-12-03 20:20:00|32.21|32.21|32.15|32.15|32.21|32.21|32.12|32.12|0
1733257500000|2024-12-03 20:25:00|32.14|32.14|32.15|32.15|32.15|32.15|32.09|32.09|0
1733257800000|2024-12-03 20:30:00|32.13|32.13|32.15|32.15|32.17|32.17|32.1|32.1|0
1733258100000|2024-12-03 20:35:00|32.16|32.16|32.11|32.11|32.19|32.19|32.09|32.09|0
1733258400000|2024-12-03 20:40:00|32.08|32.08|32.04|32.04|32.08|32.08|31.98|31.98|0
1733258700000|2024-12-03 20:45:00|32.05|32.05|32.03|32.03|32.05|32.05|31.98|31.98|0
1733259000000|2024-12-03 20:50:00|31.93|31.93|32.2|32.2|32.2|32.2|31.91|31.91|0
1733259300000|2024-12-03 20:55:00|32.18|32.18|32.29|32.29|32.31|32.31|32.13|32.13|0
1733259600000|2024-12-03 21:00:00|32.31|32.31|32.32|32.32|32.38|32.38|32.3|32.3|0
1733259900000|2024-12-03 21:05:00|32.34|32.34|32.3|32.3|32.34|32.34|32.3|32.3|0
1733260200000|2024-12-03 21:10:00|32.29|32.29|32.32|32.32|32.32|32.32|32.29|32.29|0
1733260500000|2024-12-03 21:15:00|32.31|32.31|32.32|32.32|32.32|32.32|32.31|32.31|0
1733260800000|2024-12-03 21:20:00|32.33|32.33|32.32|32.32|32.33|32.33|32.32|32.32|0
1733261100000|2024-12-03 21:25:00|32.33|32.33|32.34|32.34|32.34|32.34|32.31|32.31|0
1733261400000|2024-12-03 21:30:00|32.36|32.36|32.37|32.37|32.37|32.37|32.34|32.34|0
1733261700000|2024-12-03 21:35:00|32.38|32.38|32.38|32.38|32.38|32.38|32.38|32.38|0
1733262000000|2024-12-03 21:40:00|32.37|32.37|32.4|32.4|32.4|32.4|32.37|32.37|0
1733262300000|2024-12-03 21:45:00|32.38|32.38|32.41|32.41|32.41|32.41|32.38|32.38|0
1733262600000|2024-12-03 21:50:00|32.42|32.42|32.42|32.42|32.42|32.42|32.41|32.41|0
1733262900000|2024-12-03 21:55:00|32.41|32.41|32.47|32.47|32.47|32.47|32.4|32.4|0
1733263200000|2024-12-03 22:00:00|32.46|32.46|32.46|32.46|32.46|32.46|32.42|32.42|0
1733263500000|2024-12-03 22:05:00|32.44|32.44|32.47|32.47|32.47|32.47|32.44|32.44|0
1733263800000|2024-12-03 22:10:00|32.45|32.45|32.51|32.51|32.51|32.51|32.45|32.45|0
1733264100000|2024-12-03 22:15:00|32.52|32.52|32.52|32.52|32.52|32.52|32.51|32.51|0
1733264400000|2024-12-03 22:20:00|32.55|32.55|32.52|32.52|32.55|32.55|32.52|32.52|0
1733264700000|2024-12-03 22:25:00|32.55|32.55|32.46|32.46|32.55|32.55|32.46|32.46|0
1733265000000|2024-12-03 22:30:00|32.47|32.47|32.42|32.42|32.47|32.47|32.41|32.41|0
1733265300000|2024-12-03 22:35:00|32.41|32.41|32.41|32.41|32.42|32.42|32.41|32.41|0
1733265600000|2024-12-03 22:40:00|32.42|32.42|32.42|32.42|32.42|32.42|32.41|32.41|0
1733265900000|2024-12-03 22:45:00|32.41|32.41|32.41|32.41|32.42|32.42|32.41|32.41|0
1733266200000|2024-12-03 22:50:00|32.42|32.42|32.42|32.42|32.42|32.42|32.41|32.41|0
1733266500000|2024-12-03 22:55:00|32.46|32.46|32.42|32.42|32.46|32.46|32.42|32.42|0
1733266800000|2024-12-03 23:00:00|32.47|32.47|32.48|32.48|32.48|32.48|32.47|32.47|0
1733267100000|2024-12-03 23:05:00|32.47|32.47|32.49|32.49|32.52|32.52|32.47|32.47|0
1733267400000|2024-12-03 23:10:00|32.52|32.52|32.51|32.51|32.52|32.52|32.5|32.5|0
1733267700000|2024-12-03 23:15:00|32.5|32.5|32.52|32.52|32.52|32.52|32.5|32.5|0
1733268000000|2024-12-03 23:20:00|32.5|32.5|32.5|32.5|32.52|32.52|32.49|32.49|0
1733268300000|2024-12-03 23:25:00|32.49|32.49|32.48|32.48|32.5|32.5|32.47|32.47|0
1733268600000|2024-12-03 23:30:00|32.47|32.47|32.47|32.47|32.48|32.48|32.47|32.47|0
1733268900000|2024-12-03 23:35:00|32.45|32.45|32.45|32.45|32.45|32.45|32.45|32.45|0
1733269200000|2024-12-03 23:40:00|32.48|32.48|32.43|32.43|32.48|32.48|32.43|32.43|0
1733269500000|2024-12-03 23:45:00|32.49|32.49|32.49|32.49|32.49|32.49|32.48|32.48|0
1733269800000|2024-12-03 23:50:00|32.5|32.5|32.49|32.49|32.5|32.5|32.49|32.49|0
1733270100000|2024-12-03 23:55:00|32.43|32.43|32.47|32.47|32.47|32.47|32.43|32.43|0
1733270400000|2024-12-04 00:00:00|32.51|32.51|32.51|32.51|32.52|32.52|32.47|32.47|0
1733270700000|2024-12-04 00:05:00|32.52|32.52|32.53|32.53|32.54|32.54|32.52|32.52|0
1733271000000|2024-12-04 00:10:00|32.54|32.54|32.54|32.54|32.54|32.54|32.54|32.54|0
1733271300000|2024-12-04 00:15:00|32.53|32.53|32.52|32.52|32.53|32.53|32.52|32.52|0
1733271600000|2024-12-04 00:20:00|32.51|32.51|32.51|32.51|32.51|32.51|32.51|32.51|0
1733271900000|2024-12-04 00:25:00|32.52|32.52|32.49|32.49|32.52|32.52|32.48|32.48|0
1733272200000|2024-12-04 00:30:00|32.48|32.48|32.49|32.49|32.49|32.49|32.48|32.48|0
1733272500000|2024-12-04 00:35:00|32.51|32.51|32.5|32.5|32.52|32.52|32.5|32.5|0
1733272800000|2024-12-04 00:40:00|32.51|32.51|32.49|32.49|32.51|32.51|32.49|32.49|0
1733273100000|2024-12-04 00:45:00|32.51|32.51|32.5|32.5|32.51|32.51|32.5|32.5|0
1733273400000|2024-12-04 00:50:00|32.51|32.51|32.52|32.52|32.52|32.52|32.51|32.51|0
1733273700000|2024-12-04 00:55:00|32.51|32.51|32.54|32.54|32.54|32.54|32.51|32.51|0
1733302800000|2024-12-04 09:00:00|32.87|32.87|33.3|33.3|33.34|33.34|32.87|32.87|0
1733303100000|2024-12-04 09:05:00|33.26|33.26|33.23|33.23|33.3|33.3|33.23|33.23|0
1733303400000|2024-12-04 09:10:00|33.28|33.28|33.3|33.3|33.34|33.34|33.23|33.23|0
1733303700000|2024-12-04 09:15:00|33.31|33.31|33.55|33.55|33.55|33.55|33.31|33.31|0
1733304000000|2024-12-04 09:20:00|33.51|33.51|33.5|33.5|33.52|33.52|33.49|33.49|0
1733304300000|2024-12-04 09:25:00|33.51|33.51|33.36|33.36|33.52|33.52|33.23|33.23|0
1733304600000|2024-12-04 09:30:00|33.31|33.31|33.27|33.27|33.34|33.34|33.23|33.23|0
1733304900000|2024-12-04 09:35:00|33.34|33.34|33.2|33.2|33.35|33.35|33.2|33.2|0
1733305200000|2024-12-04 09:40:00|33.22|33.22|33.28|33.28|33.32|33.32|33.21|33.21|0
1733305500000|2024-12-04 09:45:00|33.31|33.31|33.29|33.29|33.34|33.34|33.27|33.27|0
1733305800000|2024-12-04 09:50:00|33.38|33.38|33.28|33.28|33.38|33.38|33.27|33.27|0
1733306100000|2024-12-04 09:55:00|33.26|33.26|33.29|33.29|33.31|33.31|33.24|33.24|0
1733306400000|2024-12-04 10:00:00|33.24|33.24|33.18|33.18|33.3|33.3|33.18|33.18|0
1733306700000|2024-12-04 10:05:00|33.23|33.23|33.19|33.19|33.25|33.25|33.15|33.15|0
1733307000000|2024-12-04 10:10:00|33.24|33.24|33.19|33.19|33.26|33.26|33.18|33.18|0
1733307300000|2024-12-04 10:15:00|33.24|33.24|33.24|33.24|33.24|33.24|33.18|33.18|0
1733307600000|2024-12-04 10:20:00|33.21|33.21|33.19|33.19|33.25|33.25|33.19|33.19|0
1733307900000|2024-12-04 10:25:00|33.24|33.24|33.2|33.2|33.28|33.28|33.2|33.2|0
1733308200000|2024-12-04 10:30:00|33.22|33.22|33.28|33.28|33.28|33.28|33.22|33.22|0
1733308500000|2024-12-04 10:35:00|33.29|33.29|33.26|33.26|33.3|33.3|33.23|33.23|0
1733308800000|2024-12-04 10:40:00|33.28|33.28|33.28|33.28|33.28|33.28|33.28|33.28|0
1733309100000|2024-12-04 10:45:00|33.23|33.23|33.24|33.24|33.28|33.28|33.22|33.22|0
1733309400000|2024-12-04 10:50:00|33.23|33.23|33.26|33.26|33.26|33.26|33.23|33.23|0
1733309700000|2024-12-04 10:55:00|33.24|33.24|33.24|33.24|33.26|33.26|33.2|33.2|0
1733310000000|2024-12-04 11:00:00|33.22|33.22|33.26|33.26|33.26|33.26|33.22|33.22|0
1733310300000|2024-12-04 11:05:00|33.21|33.21|33.23|33.23|33.24|33.24|33.18|33.18|0
1733310600000|2024-12-04 11:10:00|33.24|33.24|33.23|33.23|33.24|33.24|33.19|33.19|0
1733310900000|2024-12-04 11:15:00|33.24|33.24|33.3|33.3|33.3|33.3|33.24|33.24|0
1733311200000|2024-12-04 11:20:00|33.26|33.26|33.26|33.26|33.3|33.3|33.25|33.25|0
1733311500000|2024-12-04 11:25:00|33.3|33.3|33.34|33.34|33.34|33.34|33.3|33.3|0
1733311800000|2024-12-04 11:30:00|33.33|33.33|33.34|33.34|33.34|33.34|33.3|33.3|0
1733312100000|2024-12-04 11:35:00|33.31|33.31|33.3|33.3|33.34|33.34|33.29|33.29|0
1733312400000|2024-12-04 11:40:00|33.33|33.33|33.33|33.33|33.34|33.34|33.29|33.29|0
1733312700000|2024-12-04 11:45:00|33.29|33.29|33.27|33.27|33.34|33.34|33.27|33.27|0
1733313000000|2024-12-04 11:50:00|33.3|33.3|33.27|33.27|33.34|33.34|33.27|33.27|0
1733313300000|2024-12-04 11:55:00|33.28|33.28|33.29|33.29|33.3|33.3|33.27|33.27|0
1733313600000|2024-12-04 12:00:00|33.26|33.26|33.13|33.13|33.26|33.26|33.12|33.12|0
1733313900000|2024-12-04 12:05:00|33.14|33.14|33.17|33.17|33.18|33.18|33.14|33.14|0
1733314200000|2024-12-04 12:10:00|33.16|33.16|33.13|33.13|33.17|33.17|33.08|33.08|0
1733314500000|2024-12-04 12:15:00|33.1|33.1|33.15|33.15|33.22|33.22|33.1|33.1|0
1733314800000|2024-12-04 12:20:00|33.13|33.13|33.08|33.08|33.13|33.13|33.03|33.03|0
1733315100000|2024-12-04 12:25:00|33.1|33.1|33.13|33.13|33.16|33.16|33.06|33.06|0
1733315400000|2024-12-04 12:30:00|33.09|33.09|33.18|33.18|33.18|33.18|33.09|33.09|0
1733315700000|2024-12-04 12:35:00|33.15|33.15|33.24|33.24|33.24|33.24|33.15|33.15|0
1733316000000|2024-12-04 12:40:00|33.26|33.26|33.25|33.25|33.26|33.26|33.19|33.19|0
1733316300000|2024-12-04 12:45:00|33.23|33.23|33.21|33.21|33.26|33.26|33.18|33.18|0
1733316600000|2024-12-04 12:50:00|33.22|33.22|33.29|33.29|33.29|33.29|33.19|33.19|0
1733316900000|2024-12-04 12:55:00|33.23|33.23|33.18|33.18|33.27|33.27|33.17|33.17|0
1733317200000|2024-12-04 13:00:00|33.19|33.19|33.26|33.26|33.26|33.26|33.11|33.11|0
1733317500000|2024-12-04 13:05:00|33.31|33.31|33.39|33.39|33.39|33.39|33.24|33.24|0
1733317800000|2024-12-04 13:10:00|33.4|33.4|33.34|33.34|33.41|33.41|33.32|33.32|0
1733318100000|2024-12-04 13:15:00|33.33|33.33|33.39|33.39|33.41|33.41|33.29|33.29|0
1733318400000|2024-12-04 13:20:00|33.37|33.37|33.23|33.23|33.38|33.38|33.18|33.18|0
1733318700000|2024-12-04 13:25:00|33.29|33.29|33.23|33.23|33.29|33.29|33.22|33.22|0
1733319000000|2024-12-04 13:30:00|33.22|33.22|33.27|33.27|33.27|33.27|33.14|33.14|0
1733319300000|2024-12-04 13:35:00|33.25|33.25|33.39|33.39|33.59|33.59|33.25|33.25|0
1733319600000|2024-12-04 13:40:00|33.37|33.37|33.3|33.3|33.43|33.43|33.23|33.23|0
1733319900000|2024-12-04 13:45:00|33.33|33.33|33.29|33.29|33.37|33.37|33.23|33.23|0
1733320200000|2024-12-04 13:50:00|33.2|33.2|33.22|33.22|33.29|33.29|33.19|33.19|0
1733320500000|2024-12-04 13:55:00|33.23|33.23|33.18|33.18|33.25|33.25|33.13|33.13|0
1733320800000|2024-12-04 14:00:00|33.22|33.22|33.18|33.18|33.26|33.26|33.18|33.18|0
1733321100000|2024-12-04 14:05:00|33.23|33.23|33.32|33.32|33.32|33.32|33.17|33.17|0
1733321400000|2024-12-04 14:10:00|33.3|33.3|33.38|33.38|33.38|33.38|33.26|33.26|0
1733321700000|2024-12-04 14:15:00|33.39|33.39|33.54|33.54|33.54|33.54|33.3|33.3|0
1733322000000|2024-12-04 14:20:00|33.51|33.51|33.65|33.65|33.72|33.72|33.43|33.43|0
1733322300000|2024-12-04 14:25:00|33.47|33.47|33.43|33.43|33.68|33.68|33.35|33.35|0
1733322600000|2024-12-04 14:30:00|33.39|33.39|32.8|32.8|33.39|33.39|32.02|32.02|0
1733322900000|2024-12-04 14:35:00|32.85|32.85|32.56|32.56|33.03|33.03|32.29|32.29|0
1733323200000|2024-12-04 14:40:00|32.59|32.59|32.49|32.49|32.59|32.59|32.41|32.41|0
1733323500000|2024-12-04 14:45:00|32.5|32.5|32.5|32.5|32.69|32.69|32.41|32.41|0
1733323800000|2024-12-04 14:50:00|32.47|32.47|32.21|32.21|32.49|32.49|32.14|32.14|0
1733324100000|2024-12-04 14:55:00|32.17|32.17|31.74|31.74|32.18|32.18|31.6|31.6|0
1733324400000|2024-12-04 15:00:00|31.67|31.67|31.71|31.71|31.79|31.79|31.61|31.61|0
1733324700000|2024-12-04 15:05:00|31.68|31.68|32.12|32.12|32.13|32.13|31.68|31.68|0
1733325000000|2024-12-04 15:10:00|32.14|32.14|32.22|32.22|32.4|32.4|32.12|32.12|0
1733325300000|2024-12-04 15:15:00|32.26|32.26|32.06|32.06|32.26|32.26|32.05|32.05|0
1733325600000|2024-12-04 15:20:00|32.09|32.09|32.16|32.16|32.27|32.27|31.99|31.99|0
1733325900000|2024-12-04 15:25:00|32.14|32.14|32.18|32.18|32.22|32.22|32.11|32.11|0
1733326200000|2024-12-04 15:30:00|32.17|32.17|32.07|32.07|32.2|32.2|31.99|31.99|0
1733326500000|2024-12-04 15:35:00|32.06|32.06|32.08|32.08|32.17|32.17|31.96|31.96|0
1733326800000|2024-12-04 15:40:00|32.09|32.09|32.36|32.36|32.37|32.37|32.09|32.09|0
1733327100000|2024-12-04 15:45:00|32.37|32.37|32.29|32.29|32.44|32.44|32.24|32.24|0
1733327400000|2024-12-04 15:50:00|32.28|32.28|32.44|32.44|32.44|32.44|32.12|32.12|0
1733327700000|2024-12-04 15:55:00|32.47|32.47|32.62|32.62|32.66|32.66|32.46|32.46|0
1733328000000|2024-12-04 16:00:00|32.63|32.63|32.83|32.83|32.88|32.88|32.63|32.63|0
1733328300000|2024-12-04 16:05:00|32.82|32.82|32.89|32.89|32.89|32.89|32.68|32.68|0
1733328600000|2024-12-04 16:10:00|32.82|32.82|32.91|32.91|32.91|32.91|32.78|32.78|0
1733328900000|2024-12-04 16:15:00|32.9|32.9|32.8|32.8|32.9|32.9|32.62|32.62|0
1733329200000|2024-12-04 16:20:00|32.78|32.78|32.68|32.68|32.82|32.82|32.67|32.67|0
1733329500000|2024-12-04 16:25:00|32.67|32.67|33.04|33.04|33.08|33.08|32.67|32.67|0
1733329800000|2024-12-04 16:30:00|33.01|33.01|33.17|33.17|33.19|33.19|32.95|32.95|0
1733330100000|2024-12-04 16:35:00|33.18|33.18|33.3|33.3|33.31|33.31|33.18|33.18|0
1733330400000|2024-12-04 16:40:00|33.32|33.32|33.19|33.19|33.39|33.39|33.18|33.18|0
1733330700000|2024-12-04 16:45:00|33.2|33.2|33.14|33.14|33.26|33.26|33.04|33.04|0
1733331000000|2024-12-04 16:50:00|33.17|33.17|33.2|33.2|33.2|33.2|33.11|33.11|0
1733331300000|2024-12-04 16:55:00|33.22|33.22|33.34|33.34|33.36|33.36|33.15|33.15|0
1733331600000|2024-12-04 17:00:00|33.32|33.32|33.35|33.35|33.39|33.39|33.29|33.29|0
1733331900000|2024-12-04 17:05:00|33.37|33.37|33.39|33.39|33.41|33.41|33.22|33.22|0
1733332200000|2024-12-04 17:10:00|33.38|33.38|33.32|33.32|33.42|33.42|33.29|33.29|0
1733332500000|2024-12-04 17:15:00|33.33|33.33|33.41|33.41|33.42|33.42|33.31|33.31|0
1733332800000|2024-12-04 17:20:00|33.4|33.4|33.14|33.14|33.42|33.42|33.13|33.13|0
1733333100000|2024-12-04 17:25:00|33.15|33.15|33.07|33.07|33.18|33.18|33.03|33.03|0
1733333400000|2024-12-04 17:30:00|33.06|33.06|33.01|33.01|33.06|33.06|32.93|32.93|0
1733333700000|2024-12-04 17:35:00|33.03|33.03|33.19|33.19|33.19|33.19|33.03|33.03|0
1733334000000|2024-12-04 17:40:00|33.2|33.2|33.38|33.38|33.41|33.41|33.18|33.18|0
1733334300000|2024-12-04 17:45:00|33.39|33.39|33.42|33.42|33.43|33.43|33.29|33.29|0
1733334600000|2024-12-04 17:50:00|33.41|33.41|33.49|33.49|33.51|33.51|33.37|33.37|0
1733334900000|2024-12-04 17:55:00|33.48|33.48|33.59|33.59|33.6|33.6|33.44|33.44|0
1733335200000|2024-12-04 18:00:00|33.58|33.58|33.62|33.62|33.64|33.64|33.44|33.44|0
1733335500000|2024-12-04 18:05:00|33.59|33.59|33.65|33.65|33.67|33.67|33.47|33.47|0
1733335800000|2024-12-04 18:10:00|33.66|33.66|33.79|33.79|33.79|33.79|33.58|33.58|0
1733336100000|2024-12-04 18:15:00|33.78|33.78|33.85|33.85|33.9|33.9|33.67|33.67|0
1733336400000|2024-12-04 18:20:00|33.86|33.86|33.46|33.46|33.86|33.86|33.42|33.42|0
1733336700000|2024-12-04 18:25:00|33.44|33.44|33.4|33.4|33.55|33.55|33.4|33.4|0
1733337000000|2024-12-04 18:30:00|33.42|33.42|33.37|33.37|33.43|33.43|33.28|33.28|0
1733337300000|2024-12-04 18:35:00|33.36|33.36|33.23|33.23|33.39|33.39|33.23|33.23|0
1733337600000|2024-12-04 18:40:00|33.22|33.22|33.24|33.24|33.27|33.27|33.16|33.16|0
1733337900000|2024-12-04 18:45:00|33.26|33.26|33.12|33.12|33.26|33.26|33.05|33.05|0
1733338200000|2024-12-04 18:50:00|33.13|33.13|33.16|33.16|33.16|33.16|32.95|32.95|0
1733338500000|2024-12-04 18:55:00|33.18|33.18|33.12|33.12|33.18|33.18|33.1|33.1|0
1733338800000|2024-12-04 19:00:00|33.08|33.08|32.95|32.95|33.08|33.08|32.9|32.9|0
1733339100000|2024-12-04 19:05:00|32.96|32.96|33.17|33.17|33.18|33.18|32.96|32.96|0
1733339400000|2024-12-04 19:10:00|33.18|33.18|32.95|32.95|33.18|33.18|32.95|32.95|0
1733339700000|2024-12-04 19:15:00|32.96|32.96|33|33|33.03|33.03|32.94|32.94|0
1733340000000|2024-12-04 19:20:00|32.99|32.99|32.83|32.83|32.99|32.99|32.83|32.83|0
1733340300000|2024-12-04 19:25:00|32.81|32.81|32.86|32.86|32.91|32.91|32.74|32.74|0
1733340600000|2024-12-04 19:30:00|32.85|32.85|32.88|32.88|32.88|32.88|32.79|32.79|0
1733340900000|2024-12-04 19:35:00|32.9|32.9|32.94|32.94|32.95|32.95|32.84|32.84|0
1733341200000|2024-12-04 19:40:00|32.93|32.93|32.99|32.99|33.02|33.02|32.93|32.93|0
1733341500000|2024-12-04 19:45:00|32.98|32.98|33.04|33.04|33.05|33.05|32.96|32.96|0
1733341800000|2024-12-04 19:50:00|33.03|33.03|33|33|33.05|33.05|32.98|32.98|0
1733342100000|2024-12-04 19:55:00|33.02|33.02|33.06|33.06|33.09|33.09|32.99|32.99|0
1733342400000|2024-12-04 20:00:00|33.08|33.08|33.13|33.13|33.13|33.13|33.06|33.06|0
1733342700000|2024-12-04 20:05:00|33.14|33.14|33.24|33.24|33.24|33.24|33.13|33.13|0
1733343000000|2024-12-04 20:10:00|33.25|33.25|33.39|33.39|33.41|33.41|33.25|33.25|0
1733343300000|2024-12-04 20:15:00|33.41|33.41|33.46|33.46|33.47|33.47|33.38|33.38|0
1733343600000|2024-12-04 20:20:00|33.45|33.45|33.43|33.43|33.46|33.46|33.37|33.37|0
1733343900000|2024-12-04 20:25:00|33.42|33.42|33.3|33.3|33.44|33.44|33.29|33.29|0
1733344200000|2024-12-04 20:30:00|33.29|33.29|33.36|33.36|33.38|33.38|33.29|33.29|0
1733344500000|2024-12-04 20:35:00|33.37|33.37|33.47|33.47|33.47|33.47|33.37|33.37|0
1733344800000|2024-12-04 20:40:00|33.48|33.48|33.48|33.48|33.49|33.49|33.39|33.39|0
1733345100000|2024-12-04 20:45:00|33.49|33.49|33.49|33.49|33.54|33.54|33.45|33.45|0
1733345400000|2024-12-04 20:50:00|33.41|33.41|33.41|33.41|33.48|33.48|33.37|33.37|0
1733345700000|2024-12-04 20:55:00|33.44|33.44|33.42|33.42|33.46|33.46|33.41|33.41|0
1733346000000|2024-12-04 21:00:00|33.43|33.43|33.47|33.47|33.5|33.5|33.43|33.43|0
1733346300000|2024-12-04 21:05:00|33.48|33.48|33.43|33.43|33.49|33.49|33.43|33.43|0
1733346600000|2024-12-04 21:10:00|33.44|33.44|33.43|33.43|33.45|33.45|33.43|33.43|0
1733346900000|2024-12-04 21:15:00|33.42|33.42|33.3|33.3|33.43|33.43|33.3|33.3|0
1733347200000|2024-12-04 21:20:00|33.31|33.31|33.29|33.29|33.34|33.34|33.23|33.23|0
1733347500000|2024-12-04 21:25:00|33.33|33.33|33.33|33.33|33.36|33.36|33.32|33.32|0
1733347800000|2024-12-04 21:30:00|33.35|33.35|33.31|33.31|33.35|33.35|33.31|33.31|0
1733348100000|2024-12-04 21:35:00|33.3|33.3|33.32|33.32|33.32|33.32|33.3|33.3|0
1733348400000|2024-12-04 21:40:00|33.31|33.31|33.31|33.31|33.35|33.35|33.31|33.31|0
1733348700000|2024-12-04 21:45:00|33.3|33.3|33.28|33.28|33.33|33.33|33.28|33.28|0
1733349000000|2024-12-04 21:50:00|33.26|33.26|33.29|33.29|33.32|33.32|33.26|33.26|0
1733349300000|2024-12-04 21:55:00|33.3|33.3|33.33|33.33|33.36|33.36|33.28|33.28|0
1733349600000|2024-12-04 22:00:00|33.34|33.34|33.32|33.32|33.36|33.36|33.32|33.32|0
1733349900000|2024-12-04 22:05:00|33.34|33.34|33.47|33.47|33.48|33.48|33.32|33.32|0
1733350200000|2024-12-04 22:10:00|33.46|33.46|33.46|33.46|33.47|33.47|33.41|33.41|0
1733350500000|2024-12-04 22:15:00|33.44|33.44|33.48|33.48|33.48|33.48|33.41|33.41|0
1733350800000|2024-12-04 22:20:00|33.49|33.49|33.46|33.46|33.5|33.5|33.46|33.46|0
1733351100000|2024-12-04 22:25:00|33.44|33.44|33.46|33.46|33.47|33.47|33.44|33.44|0
1733351400000|2024-12-04 22:30:00|33.47|33.47|33.46|33.46|33.47|33.47|33.45|33.45|0
1733351700000|2024-12-04 22:35:00|33.47|33.47|33.44|33.44|33.48|33.48|33.44|33.44|0
1733352000000|2024-12-04 22:40:00|33.46|33.46|33.45|33.45|33.48|33.48|33.44|33.44|0
1733352300000|2024-12-04 22:45:00|33.44|33.44|33.45|33.45|33.45|33.45|33.44|33.44|0
1733352600000|2024-12-04 22:50:00|33.44|33.44|33.47|33.47|33.47|33.47|33.44|33.44|0
1733352900000|2024-12-04 22:55:00|33.45|33.45|33.45|33.45|33.45|33.45|33.45|33.45|0
1733353200000|2024-12-04 23:00:00|33.46|33.46|33.45|33.45|33.46|33.46|33.44|33.44|0
1733353500000|2024-12-04 23:05:00|33.44|33.44|33.45|33.45|33.46|33.46|33.44|33.44|0
1733353800000|2024-12-04 23:10:00|33.49|33.49|33.5|33.5|33.5|33.5|33.47|33.47|0
1733354100000|2024-12-04 23:15:00|33.49|33.49|33.5|33.5|33.5|33.5|33.49|33.49|0
1733354400000|2024-12-04 23:20:00|33.48|33.48|33.5|33.5|33.5|33.5|33.48|33.48|0
1733354700000|2024-12-04 23:25:00|33.49|33.49|33.5|33.5|33.5|33.5|33.49|33.49|0
1733355000000|2024-12-04 23:30:00|33.49|33.49|33.52|33.52|33.52|33.52|33.49|33.49|0
1733355300000|2024-12-04 23:35:00|33.53|33.53|33.51|33.51|33.54|33.54|33.51|33.51|0
1733355600000|2024-12-04 23:40:00|33.5|33.5|33.5|33.5|33.51|33.51|33.49|33.49|0
1733355900000|2024-12-04 23:45:00|33.49|33.49|33.51|33.51|33.51|33.51|33.49|33.49|0
1733356200000|2024-12-04 23:50:00|33.49|33.49|33.5|33.5|33.51|33.51|33.49|33.49|0
1733356500000|2024-12-04 23:55:00|33.51|33.51|33.51|33.51|33.51|33.51|33.51|33.51|0
1733356800000|2024-12-05 00:00:00|33.5|33.5|33.5|33.5|33.51|33.51|33.49|33.49|0
1733357100000|2024-12-05 00:05:00|33.49|33.49|33.5|33.5|33.51|33.51|33.49|33.49|0
1733357400000|2024-12-05 00:10:00|33.48|33.48|33.48|33.48|33.48|33.48|33.48|33.48|0
1733357700000|2024-12-05 00:15:00|33.5|33.5|33.54|33.54|33.56|33.56|33.5|33.5|0
1733358000000|2024-12-05 00:20:00|33.49|33.49|33.55|33.55|33.55|33.55|33.47|33.47|0
1733358300000|2024-12-05 00:25:00|33.52|33.52|33.57|33.57|33.57|33.57|33.52|33.52|0
1733358600000|2024-12-05 00:30:00|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1733358900000|2024-12-05 00:35:00|33.58|33.58|33.56|33.56|33.58|33.58|33.56|33.56|0
1733359200000|2024-12-05 00:40:00|33.55|33.55|33.63|33.63|33.63|33.63|33.55|33.55|0
1733359500000|2024-12-05 00:45:00|33.58|33.58|33.61|33.61|33.63|33.63|33.58|33.58|0
1733359800000|2024-12-05 00:50:00|33.59|33.59|33.66|33.66|33.66|33.66|33.59|33.59|0
1733360100000|2024-12-05 00:55:00|33.67|33.67|33.68|33.68|33.68|33.68|33.67|33.67|0
1733360400000|2024-12-05 01:00:00|33.65|33.65|33.65|33.65|33.65|33.65|33.65|33.65|0
1733389200000|2024-12-05 09:00:00|34.9|34.9|34.96|34.96|35|35|34.68|34.68|0
1733389500000|2024-12-05 09:05:00|34.91|34.91|34.86|34.86|34.96|34.96|34.81|34.81|0
1733389800000|2024-12-05 09:10:00|34.87|34.87|34.93|34.93|34.93|34.93|34.85|34.85|0
1733390100000|2024-12-05 09:15:00|34.95|34.95|34.97|34.97|35|35|34.92|34.92|0
1733390400000|2024-12-05 09:20:00|34.98|34.98|34.91|34.91|34.98|34.98|34.91|34.91|0
1733390700000|2024-12-05 09:25:00|34.92|34.92|34.93|34.93|34.93|34.93|34.86|34.86|0
1733391000000|2024-12-05 09:30:00|34.88|34.88|34.86|34.86|34.95|34.95|34.85|34.85|0
1733391300000|2024-12-05 09:35:00|34.88|34.88|34.89|34.89|34.94|34.94|34.86|34.86|0
1733391600000|2024-12-05 09:40:00|34.86|34.86|34.85|34.85|34.89|34.89|34.83|34.83|0
1733391900000|2024-12-05 09:45:00|34.87|34.87|34.73|34.73|34.87|34.87|34.73|34.73|0
1733392200000|2024-12-05 09:50:00|34.74|34.74|34.68|34.68|34.76|34.76|34.66|34.66|0
1733392500000|2024-12-05 09:55:00|34.66|34.66|34.66|34.66|34.68|34.68|34.6|34.6|0
1733392800000|2024-12-05 10:00:00|34.67|34.67|34.66|34.66|34.68|34.68|34.65|34.65|0
1733393100000|2024-12-05 10:05:00|34.65|34.65|34.68|34.68|34.68|34.68|34.6|34.6|0
1733393400000|2024-12-05 10:10:00|34.69|34.69|34.82|34.82|34.84|34.84|34.69|34.69|0
1733393700000|2024-12-05 10:15:00|34.81|34.81|34.96|34.96|35|35|34.81|34.81|0
1733394000000|2024-12-05 10:20:00|35|35|34.96|34.96|35|35|34.93|34.93|0
1733394300000|2024-12-05 10:25:00|34.95|34.95|34.92|34.92|34.96|34.96|34.91|34.91|0
1733394600000|2024-12-05 10:30:00|34.95|34.95|34.88|34.88|34.96|34.96|34.85|34.85|0
1733394900000|2024-12-05 10:35:00|34.86|34.86|34.86|34.86|34.88|34.88|34.84|34.84|0
1733395200000|2024-12-05 10:40:00|34.88|34.88|34.86|34.86|34.89|34.89|34.85|34.85|0
1733395500000|2024-12-05 10:45:00|34.85|34.85|34.81|34.81|34.89|34.89|34.81|34.81|0
1733395800000|2024-12-05 10:50:00|34.85|34.85|34.81|34.81|34.88|34.88|34.81|34.81|0
1733396100000|2024-12-05 10:55:00|34.82|34.82|34.76|34.76|34.87|34.87|34.76|34.76|0
1733396400000|2024-12-05 11:00:00|34.81|34.81|34.81|34.81|34.83|34.83|34.78|34.78|0
1733396700000|2024-12-05 11:05:00|34.83|34.83|34.85|34.85|34.88|34.88|34.81|34.81|0
1733397000000|2024-12-05 11:10:00|34.88|34.88|34.86|34.86|34.89|34.89|34.85|34.85|0
1733397300000|2024-12-05 11:15:00|34.87|34.87|34.88|34.88|34.88|34.88|34.86|34.86|0
1733397600000|2024-12-05 11:20:00|34.89|34.89|34.91|34.91|34.93|34.93|34.88|34.88|0
1733397900000|2024-12-05 11:25:00|34.9|34.9|34.86|34.86|34.91|34.91|34.86|34.86|0
1733398200000|2024-12-05 11:30:00|34.85|34.85|34.8|34.8|34.86|34.86|34.8|34.8|0
1733398500000|2024-12-05 11:35:00|34.84|34.84|34.84|34.84|34.85|34.85|34.8|34.8|0
1733398800000|2024-12-05 11:40:00|34.8|34.8|34.85|34.85|34.85|34.85|34.8|34.8|0
1733399100000|2024-12-05 11:45:00|34.86|34.86|35.01|35.01|35.01|35.01|34.86|34.86|0
1733399400000|2024-12-05 11:50:00|34.96|34.96|35.03|35.03|35.09|35.09|34.96|34.96|0
1733399700000|2024-12-05 11:55:00|35.05|35.05|35.03|35.03|35.07|35.07|35.02|35.02|0
1733400000000|2024-12-05 12:00:00|35.01|35.01|35.03|35.03|35.07|35.07|34.91|34.91|0
1733400300000|2024-12-05 12:05:00|35.04|35.04|35.21|35.21|35.32|35.32|35.03|35.03|0
1733400600000|2024-12-05 12:10:00|35.19|35.19|35.34|35.34|35.34|35.34|35.18|35.18|0
1733400900000|2024-12-05 12:15:00|35.31|35.31|35.18|35.18|35.37|35.37|35.18|35.18|0
1733401200000|2024-12-05 12:20:00|35.17|35.17|35.17|35.17|35.26|35.26|35.1|35.1|0
1733401500000|2024-12-05 12:25:00|35.16|35.16|35.22|35.22|35.22|35.22|35.16|35.16|0
1733401800000|2024-12-05 12:30:00|35.25|35.25|35.37|35.37|35.38|35.38|35.23|35.23|0
1733402100000|2024-12-05 12:35:00|35.36|35.36|35.21|35.21|35.36|35.36|35.17|35.17|0
1733402400000|2024-12-05 12:40:00|35.22|35.22|35.26|35.26|35.27|35.27|35.2|35.2|0
1733402700000|2024-12-05 12:45:00|35.27|35.27|35.31|35.31|35.31|35.31|35.26|35.26|0
1733403000000|2024-12-05 12:50:00|35.29|35.29|35.38|35.38|35.52|35.52|35.29|35.29|0
1733403300000|2024-12-05 12:55:00|35.37|35.37|35.68|35.68|35.68|35.68|35.36|35.36|0
1733403600000|2024-12-05 13:00:00|35.78|35.78|35.89|35.89|36.04|36.04|34.93|34.93|0
1733403900000|2024-12-05 13:05:00|35.88|35.88|36.27|36.27|36.47|36.47|35.87|35.87|0
1733404200000|2024-12-05 13:10:00|36.26|36.26|36.46|36.46|36.66|36.66|36.24|36.24|0
1733404500000|2024-12-05 13:15:00|36.45|36.45|36.46|36.46|36.56|36.56|36.44|36.44|0
1733404800000|2024-12-05 13:20:00|36.44|36.44|36.21|36.21|36.48|36.48|36.15|36.15|0
1733405100000|2024-12-05 13:25:00|36.24|36.24|36.14|36.14|36.39|36.39|36.11|36.11|0
1733405400000|2024-12-05 13:30:00|36.15|36.15|36.31|36.31|36.42|36.42|36.13|36.13|0
1733405700000|2024-12-05 13:35:00|36.34|36.34|36.02|36.02|36.41|36.41|35.93|35.93|0
1733406000000|2024-12-05 13:40:00|35.99|35.99|35.95|35.95|36.04|36.04|35.93|35.93|0
1733406300000|2024-12-05 13:45:00|35.96|35.96|35.81|35.81|36|36|35.76|35.76|0
1733406600000|2024-12-05 13:50:00|35.83|35.83|35.88|35.88|35.93|35.93|35.83|35.83|0
1733406900000|2024-12-05 13:55:00|35.93|35.93|36.1|36.1|36.17|36.17|35.85|35.85|0
1733407200000|2024-12-05 14:00:00|36.09|36.09|35.68|35.68|36.13|36.13|35.64|35.64|0
1733407500000|2024-12-05 14:05:00|35.73|35.73|35.86|35.86|35.86|35.86|35.43|35.43|0
1733407800000|2024-12-05 14:10:00|35.87|35.87|35.87|35.87|35.89|35.89|35.8|35.8|0
1733408100000|2024-12-05 14:15:00|35.89|35.89|35.99|35.99|36|36|35.78|35.78|0
1733408400000|2024-12-05 14:20:00|35.93|35.93|35.85|35.85|35.99|35.99|35.84|35.84|0
1733408700000|2024-12-05 14:25:00|35.88|35.88|35.57|35.57|35.98|35.98|35.57|35.57|0
1733409000000|2024-12-05 14:30:00|35.69|35.69|33.87|33.87|35.69|35.69|33.49|33.49|0
1733409300000|2024-12-05 14:35:00|33.9|33.9|33.85|33.85|34.14|34.14|33.29|33.29|0
1733409600000|2024-12-05 14:40:00|33.87|33.87|33.85|33.85|33.9|33.9|33.46|33.46|0
1733409900000|2024-12-05 14:45:00|33.84|33.84|33.53|33.53|33.93|33.93|33.53|33.53|0
1733410200000|2024-12-05 14:50:00|33.55|33.55|33.39|33.39|33.69|33.69|33.38|33.38|0
1733410500000|2024-12-05 14:55:00|33.44|33.44|33.73|33.73|33.73|33.73|33.34|33.34|0
1733410800000|2024-12-05 15:00:00|33.72|33.72|33.81|33.81|34.05|34.05|33.72|33.72|0
1733411100000|2024-12-05 15:05:00|33.8|33.8|33.86|33.86|34.07|34.07|33.71|33.71|0
1733411400000|2024-12-05 15:10:00|33.85|33.85|33.54|33.54|33.94|33.94|33.49|33.49|0
1733411700000|2024-12-05 15:15:00|33.56|33.56|33.29|33.29|33.57|33.57|33.29|33.29|0
1733412000000|2024-12-05 15:20:00|33.17|33.17|33.31|33.31|33.31|33.31|33.03|33.03|0
1733412300000|2024-12-05 15:25:00|33.28|33.28|33.24|33.24|33.42|33.42|33.17|33.17|0
1733412600000|2024-12-05 15:30:00|33.32|33.32|33.18|33.18|33.32|33.32|33.16|33.16|0
1733412900000|2024-12-05 15:35:00|33.17|33.17|33.08|33.08|33.17|33.17|33.03|33.03|0
1733413200000|2024-12-05 15:40:00|33.09|33.09|33.09|33.09|33.18|33.18|32.99|32.99|0
1733413500000|2024-12-05 15:45:00|33.1|33.1|32.86|32.86|33.19|33.19|32.83|32.83|0
1733413800000|2024-12-05 15:50:00|32.87|32.87|32.8|32.8|32.98|32.98|32.79|32.79|0
1733414100000|2024-12-05 15:55:00|32.81|32.81|32.44|32.44|32.81|32.81|32.43|32.43|0
1733414400000|2024-12-05 16:00:00|32.43|32.43|32.74|32.74|32.78|32.78|32.43|32.43|0
1733414700000|2024-12-05 16:05:00|32.65|32.65|32.62|32.62|32.68|32.68|32.55|32.55|0
1733415000000|2024-12-05 16:10:00|32.63|32.63|32.96|32.96|32.98|32.98|32.61|32.61|0
1733415300000|2024-12-05 16:15:00|32.93|32.93|32.93|32.93|33.01|33.01|32.87|32.87|0
1733415600000|2024-12-05 16:20:00|32.9|32.9|33.06|33.06|33.1|33.1|32.9|32.9|0
1733415900000|2024-12-05 16:25:00|33.05|33.05|32.9|32.9|33.08|33.08|32.87|32.87|0
1733416200000|2024-12-05 16:30:00|32.88|32.88|32.93|32.93|32.94|32.94|32.87|32.87|0
1733416500000|2024-12-05 16:35:00|32.91|32.91|32.93|32.93|32.99|32.99|32.87|32.87|0
1733416800000|2024-12-05 16:40:00|32.96|32.96|33.2|33.2|33.2|33.2|32.94|32.94|0
1733417100000|2024-12-05 16:45:00|33.19|33.19|33.13|33.13|33.3|33.3|33.13|33.13|0
1733417400000|2024-12-05 16:50:00|33.14|33.14|33.25|33.25|33.25|33.25|33.06|33.06|0
1733417700000|2024-12-05 16:55:00|33.26|33.26|33.36|33.36|33.41|33.41|33.25|33.25|0
1733418000000|2024-12-05 17:00:00|33.39|33.39|33.28|33.28|33.39|33.39|33.28|33.28|0
1733418300000|2024-12-05 17:05:00|33.3|33.3|33.27|33.27|33.35|33.35|33.27|33.27|0
1733418600000|2024-12-05 17:10:00|33.26|33.26|33.21|33.21|33.34|33.34|33.2|33.2|0
1733418900000|2024-12-05 17:15:00|33.23|33.23|33.29|33.29|33.29|33.29|33.13|33.13|0
1733419200000|2024-12-05 17:20:00|33.27|33.27|33.29|33.29|33.29|33.29|33.2|33.2|0
1733419500000|2024-12-05 17:25:00|33.3|33.3|33.33|33.33|33.37|33.37|33.27|33.27|0
1733419800000|2024-12-05 17:30:00|33.31|33.31|33.25|33.25|33.31|33.31|33.21|33.21|0
1733420100000|2024-12-05 17:35:00|33.24|33.24|33.12|33.12|33.26|33.26|33.12|33.12|0
1733420400000|2024-12-05 17:40:00|33.13|33.13|33.19|33.19|33.21|33.21|33.11|33.11|0
1733420700000|2024-12-05 17:45:00|33.16|33.16|33.27|33.27|33.27|33.27|33.15|33.15|0
1733421000000|2024-12-05 17:50:00|33.28|33.28|33.36|33.36|33.37|33.37|33.26|33.26|0
1733421300000|2024-12-05 17:55:00|33.35|33.35|33.34|33.34|33.43|33.43|33.33|33.33|0
1733421600000|2024-12-05 18:00:00|33.33|33.33|33.22|33.22|33.34|33.34|33.22|33.22|0
1733421900000|2024-12-05 18:05:00|33.23|33.23|33.25|33.25|33.26|33.26|33.2|33.2|0
1733422200000|2024-12-05 18:10:00|33.26|33.26|33.08|33.08|33.26|33.26|33.08|33.08|0
1733422500000|2024-12-05 18:15:00|33.06|33.06|33.01|33.01|33.12|33.12|32.98|32.98|0
1733422800000|2024-12-05 18:20:00|33|33|32.84|32.84|33.05|33.05|32.84|32.84|0
1733423100000|2024-12-05 18:25:00|32.83|32.83|32.87|32.87|32.91|32.91|32.81|32.81|0
1733423400000|2024-12-05 18:30:00|32.86|32.86|32.92|32.92|32.93|32.93|32.84|32.84|0
1733423700000|2024-12-05 18:35:00|32.9|32.9|32.9|32.9|32.94|32.94|32.85|32.85|0
1733424000000|2024-12-05 18:40:00|32.89|32.89|32.93|32.93|32.93|32.93|32.85|32.85|0
1733424300000|2024-12-05 18:45:00|32.92|32.92|32.79|32.79|32.92|32.92|32.76|32.76|0
1733424600000|2024-12-05 18:50:00|32.81|32.81|32.6|32.6|32.82|32.82|32.6|32.6|0
1733424900000|2024-12-05 18:55:00|32.62|32.62|32.5|32.5|32.63|32.63|32.49|32.49|0
1733425200000|2024-12-05 19:00:00|32.51|32.51|32.51|32.51|32.6|32.6|32.43|32.43|0
1733425500000|2024-12-05 19:05:00|32.5|32.5|32.73|32.73|32.75|32.75|32.49|32.49|0
1733425800000|2024-12-05 19:10:00|32.72|32.72|32.73|32.73|32.76|32.76|32.69|32.69|0
1733426100000|2024-12-05 19:15:00|32.72|32.72|32.85|32.85|32.86|32.86|32.71|32.71|0
1733426400000|2024-12-05 19:20:00|32.87|32.87|32.9|32.9|32.92|32.92|32.86|32.86|0
1733426700000|2024-12-05 19:25:00|32.89|32.89|32.85|32.85|32.95|32.95|32.84|32.84|0
1733427000000|2024-12-05 19:30:00|32.84|32.84|32.82|32.82|32.86|32.86|32.82|32.82|0
1733427300000|2024-12-05 19:35:00|32.81|32.81|32.98|32.98|32.98|32.98|32.8|32.8|0
1733427600000|2024-12-05 19:40:00|33|33|32.91|32.91|33|33|32.9|32.9|0
1733427900000|2024-12-05 19:45:00|32.9|32.9|32.86|32.86|32.94|32.94|32.84|32.84|0
1733428200000|2024-12-05 19:50:00|32.85|32.85|32.75|32.75|32.86|32.86|32.75|32.75|0
1733428500000|2024-12-05 19:55:00|32.74|32.74|32.78|32.78|32.83|32.83|32.74|32.74|0
1733428800000|2024-12-05 20:00:00|32.77|32.77|32.73|32.73|32.82|32.82|32.72|32.72|0
1733429100000|2024-12-05 20:05:00|32.74|32.74|32.91|32.91|32.94|32.94|32.74|32.74|0
1733429400000|2024-12-05 20:10:00|32.9|32.9|32.83|32.83|32.92|32.92|32.81|32.81|0
1733429700000|2024-12-05 20:15:00|32.82|32.82|32.78|32.78|32.82|32.82|32.7|32.7|0
1733430000000|2024-12-05 20:20:00|32.79|32.79|32.78|32.78|32.82|32.82|32.73|32.73|0
1733430300000|2024-12-05 20:25:00|32.77|32.77|32.6|32.6|32.77|32.77|32.6|32.6|0
1733430600000|2024-12-05 20:30:00|32.61|32.61|32.62|32.62|32.65|32.65|32.57|32.57|0
1733430900000|2024-12-05 20:35:00|32.63|32.63|32.7|32.7|32.7|32.7|32.62|32.62|0
1733431200000|2024-12-05 20:40:00|32.69|32.69|32.65|32.65|32.75|32.75|32.65|32.65|0
1733431500000|2024-12-05 20:45:00|32.68|32.68|32.71|32.71|32.74|32.74|32.63|32.63|0
1733431800000|2024-12-05 20:50:00|32.68|32.68|32.51|32.51|32.68|32.68|32.51|32.51|0
1733432100000|2024-12-05 20:55:00|32.58|32.58|32.51|32.51|32.58|32.58|32.42|32.42|0
1733432400000|2024-12-05 21:00:00|32.55|32.55|32.62|32.62|32.64|32.64|32.49|32.49|0
1733432700000|2024-12-05 21:05:00|32.65|32.65|32.68|32.68|32.69|32.69|32.63|32.63|0
1733433000000|2024-12-05 21:10:00|32.67|32.67|32.57|32.57|32.67|32.67|32.46|32.46|0
1733433300000|2024-12-05 21:15:00|32.59|32.59|32.57|32.57|32.59|32.59|32.53|32.53|0
1733433600000|2024-12-05 21:20:00|32.55|32.55|32.51|32.51|32.55|32.55|32.5|32.5|0
1733433900000|2024-12-05 21:25:00|32.52|32.52|32.52|32.52|32.56|32.56|32.51|32.51|0
1733434200000|2024-12-05 21:30:00|32.54|32.54|32.54|32.54|32.54|32.54|32.51|32.51|0
1733434500000|2024-12-05 21:35:00|32.51|32.51|32.52|32.52|32.52|32.52|32.49|32.49|0
1733434800000|2024-12-05 21:40:00|32.53|32.53|32.54|32.54|32.54|32.54|32.47|32.47|0
1733435100000|2024-12-05 21:45:00|32.55|32.55|32.55|32.55|32.55|32.55|32.5|32.5|0
1733435400000|2024-12-05 21:50:00|32.52|32.52|33.06|33.06|33.25|33.25|32.52|32.52|0
1733435700000|2024-12-05 21:55:00|33.1|33.1|33.1|33.1|33.18|33.18|33.02|33.02|0
1733436000000|2024-12-05 22:00:00|33.11|33.11|33.16|33.16|33.18|33.18|33.1|33.1|0
1733436300000|2024-12-05 22:05:00|33.13|33.13|33.22|33.22|33.28|33.28|33.13|33.13|0
1733436600000|2024-12-05 22:10:00|33.21|33.21|33.21|33.21|33.24|33.24|33.17|33.17|0
1733436900000|2024-12-05 22:15:00|33.23|33.23|33.17|33.17|33.24|33.24|33.17|33.17|0
1733437200000|2024-12-05 22:20:00|33.18|33.18|33.13|33.13|33.18|33.18|33.1|33.1|0
1733437500000|2024-12-05 22:25:00|33.1|33.1|32.65|32.65|33.11|33.11|32.65|32.65|0
1733437800000|2024-12-05 22:30:00|32.68|32.68|32.73|32.73|32.79|32.79|32.6|32.6|0
1733438100000|2024-12-05 22:35:00|32.82|32.82|32.72|32.72|32.82|32.82|32.72|32.72|0
1733438400000|2024-12-05 22:40:00|32.74|32.74|32.72|32.72|32.77|32.77|32.72|32.72|0
1733438700000|2024-12-05 22:45:00|32.74|32.74|32.87|32.87|32.87|32.87|32.71|32.71|0
1733439000000|2024-12-05 22:50:00|32.83|32.83|32.85|32.85|32.89|32.89|32.83|32.83|0
1733439300000|2024-12-05 22:55:00|32.88|32.88|32.72|32.72|32.88|32.88|32.72|32.72|0
1733439600000|2024-12-05 23:00:00|32.73|32.73|32.62|32.62|32.78|32.78|32.61|32.61|0
1733439900000|2024-12-05 23:05:00|32.59|32.59|32.5|32.5|32.76|32.76|32.5|32.5|0
1733440200000|2024-12-05 23:10:00|32.55|32.55|32.59|32.59|32.67|32.67|32.49|32.49|0
1733440500000|2024-12-05 23:15:00|32.62|32.62|32.64|32.64|32.66|32.66|32.59|32.59|0
1733440800000|2024-12-05 23:20:00|32.68|32.68|32.79|32.79|32.8|32.8|32.68|32.68|0
1733441100000|2024-12-05 23:25:00|32.76|32.76|32.78|32.78|32.79|32.79|32.76|32.76|0
1733441400000|2024-12-05 23:30:00|32.73|32.73|32.79|32.79|32.79|32.79|32.73|32.73|0
1733441700000|2024-12-05 23:35:00|32.73|32.73|32.75|32.75|32.79|32.79|32.72|32.72|0
1733442000000|2024-12-05 23:40:00|32.79|32.79|32.69|32.69|32.79|32.79|32.69|32.69|0
1733442300000|2024-12-05 23:45:00|32.72|32.72|32.74|32.74|32.74|32.74|32.69|32.69|0
1733442600000|2024-12-05 23:50:00|32.78|32.78|32.64|32.64|32.78|32.78|32.64|32.64|0
1733442900000|2024-12-05 23:55:00|32.63|32.63|32.68|32.68|32.68|32.68|32.63|32.63|0
1733443200000|2024-12-06 00:00:00|32.64|32.64|32.67|32.67|32.67|32.67|32.64|32.64|0
1733443500000|2024-12-06 00:05:00|32.66|32.66|32.57|32.57|32.66|32.66|32.52|32.52|0
1733443800000|2024-12-06 00:10:00|32.56|32.56|32.55|32.55|32.58|32.58|32.52|32.52|0
1733444100000|2024-12-06 00:15:00|32.59|32.59|32.59|32.59|32.59|32.59|32.59|32.59|0
1733444400000|2024-12-06 00:20:00|32.64|32.64|32.68|32.68|32.68|32.68|32.6|32.6|0
1733444700000|2024-12-06 00:25:00|32.66|32.66|32.67|32.67|32.68|32.68|32.65|32.65|0
1733445000000|2024-12-06 00:30:00|32.63|32.63|32.72|32.72|32.72|32.72|32.63|32.63|0
1733445300000|2024-12-06 00:35:00|32.68|32.68|32.72|32.72|32.73|32.73|32.68|32.68|0
1733445600000|2024-12-06 00:40:00|32.73|32.73|32.87|32.87|32.91|32.91|32.72|32.72|0
1733445900000|2024-12-06 00:45:00|32.85|32.85|32.84|32.84|32.88|32.88|32.83|32.83|0
1733446200000|2024-12-06 00:50:00|32.83|32.83|32.78|32.78|32.83|32.83|32.73|32.73|0
1733446500000|2024-12-06 00:55:00|32.77|32.77|32.76|32.76|32.79|32.79|32.68|32.68|0
1733475600000|2024-12-06 09:00:00|33.18|33.18|33.23|33.23|33.31|33.31|33.18|33.18|0
1733475900000|2024-12-06 09:05:00|33.22|33.22|33.09|33.09|33.22|33.22|33.07|33.07|0
1733476200000|2024-12-06 09:10:00|33.13|33.13|33.11|33.11|33.2|33.2|33.08|33.08|0
1733476500000|2024-12-06 09:15:00|33.12|33.12|32.98|32.98|33.14|33.14|32.95|32.95|0
1733476800000|2024-12-06 09:20:00|32.99|32.99|32.94|32.94|33.03|33.03|32.92|32.92|0
1733477100000|2024-12-06 09:25:00|32.93|32.93|32.96|32.96|32.98|32.98|32.93|32.93|0
1733477400000|2024-12-06 09:30:00|32.93|32.93|32.98|32.98|32.98|32.98|32.93|32.93|0
1733477700000|2024-12-06 09:35:00|32.99|32.99|33.03|33.03|33.03|33.03|32.95|32.95|0
1733478000000|2024-12-06 09:40:00|32.97|32.97|32.97|32.97|32.97|32.97|32.95|32.95|0
1733478300000|2024-12-06 09:45:00|32.98|32.98|32.94|32.94|32.98|32.98|32.93|32.93|0
1733478600000|2024-12-06 09:50:00|32.95|32.95|32.93|32.93|32.97|32.97|32.93|32.93|0
1733478900000|2024-12-06 09:55:00|32.94|32.94|32.88|32.88|32.97|32.97|32.88|32.88|0
1733479200000|2024-12-06 10:00:00|32.9|32.9|32.87|32.87|32.92|32.92|32.87|32.87|0
1733479500000|2024-12-06 10:05:00|32.91|32.91|32.8|32.8|32.91|32.91|32.74|32.74|0
1733479800000|2024-12-06 10:10:00|32.76|32.76|32.83|32.83|32.83|32.83|32.76|32.76|0
1733480100000|2024-12-06 10:15:00|32.8|32.8|32.8|32.8|32.81|32.81|32.8|32.8|0
1733480400000|2024-12-06 10:20:00|32.81|32.81|32.8|32.8|32.83|32.83|32.8|32.8|0
1733480700000|2024-12-06 10:25:00|32.83|32.83|32.83|32.83|32.87|32.87|32.83|32.83|0
1733481000000|2024-12-06 10:30:00|32.88|32.88|32.88|32.88|32.96|32.96|32.87|32.87|0
1733481300000|2024-12-06 10:35:00|32.93|32.93|32.96|32.96|32.96|32.96|32.88|32.88|0
1733481600000|2024-12-06 10:40:00|32.91|32.91|32.99|32.99|33|33|32.91|32.91|0
1733481900000|2024-12-06 10:45:00|32.93|32.93|32.93|32.93|32.98|32.98|32.93|32.93|0
1733482200000|2024-12-06 10:50:00|32.99|32.99|32.97|32.97|33.01|33.01|32.93|32.93|0
1733482500000|2024-12-06 10:55:00|32.93|32.93|33.08|33.08|33.12|33.12|32.93|32.93|0
1733482800000|2024-12-06 11:00:00|33.02|33.02|33.08|33.08|33.08|33.08|33.02|33.02|0
1733483100000|2024-12-06 11:05:00|33.09|33.09|33.05|33.05|33.1|33.1|33.04|33.04|0
1733483400000|2024-12-06 11:10:00|33.08|33.08|33.02|33.02|33.08|33.08|33.01|33.01|0
1733483700000|2024-12-06 11:15:00|33.01|33.01|33.04|33.04|33.07|33.07|32.98|32.98|0
1733484000000|2024-12-06 11:20:00|33.05|33.05|33.04|33.04|33.1|33.1|33.04|33.04|0
1733484300000|2024-12-06 11:25:00|33.07|33.07|33.1|33.1|33.12|33.12|33.07|33.07|0
1733484600000|2024-12-06 11:30:00|33.12|33.12|33.09|33.09|33.12|33.12|33.09|33.09|0
1733484900000|2024-12-06 11:35:00|33.07|33.07|33.12|33.12|33.12|33.12|33.03|33.03|0
1733485200000|2024-12-06 11:40:00|33.13|33.13|33.12|33.12|33.13|33.13|33.12|33.12|0
1733485500000|2024-12-06 11:45:00|33.13|33.13|33.19|33.19|33.21|33.21|33.12|33.12|0
1733485800000|2024-12-06 11:50:00|33.15|33.15|33.11|33.11|33.16|33.16|33.07|33.07|0
1733486100000|2024-12-06 11:55:00|33.08|33.08|33.15|33.15|33.15|33.15|33.04|33.04|0
1733486400000|2024-12-06 12:00:00|33.12|33.12|33.13|33.13|33.17|33.17|33.03|33.03|0
1733486700000|2024-12-06 12:05:00|33.14|33.14|33.21|33.21|33.21|33.21|33.13|33.13|0
1733487000000|2024-12-06 12:10:00|33.2|33.2|33.18|33.18|33.21|33.21|33.17|33.17|0
1733487300000|2024-12-06 12:15:00|33.17|33.17|33.23|33.23|33.24|33.24|33.17|33.17|0
1733487600000|2024-12-06 12:20:00|33.24|33.24|33.21|33.21|33.25|33.25|33.21|33.21|0
1733487900000|2024-12-06 12:25:00|33.19|33.19|33.09|33.09|33.19|33.19|33.09|33.09|0
1733488200000|2024-12-06 12:30:00|33.08|33.08|33.08|33.08|33.08|33.08|33.03|33.03|0
1733488500000|2024-12-06 12:35:00|33.12|33.12|33.14|33.14|33.18|33.18|33.1|33.1|0
1733488800000|2024-12-06 12:40:00|33.13|33.13|33.18|33.18|33.18|33.18|33.09|33.09|0
1733489100000|2024-12-06 12:45:00|33.19|33.19|33.21|33.21|33.23|33.23|33.18|33.18|0
1733489400000|2024-12-06 12:50:00|33.23|33.23|33.29|33.29|33.3|33.3|33.21|33.21|0
1733489700000|2024-12-06 12:55:00|33.25|33.25|33.18|33.18|33.25|33.25|33.14|33.14|0
1733490000000|2024-12-06 13:00:00|33.19|33.19|33.26|33.26|33.26|33.26|33.09|33.09|0
1733490300000|2024-12-06 13:05:00|33.29|33.29|33.27|33.27|33.3|33.3|33.19|33.19|0
1733490600000|2024-12-06 13:10:00|33.29|33.29|33.29|33.29|33.29|33.29|33.26|33.26|0
1733490900000|2024-12-06 13:15:00|33.28|33.28|33.32|33.32|33.33|33.33|33.28|33.28|0
1733491200000|2024-12-06 13:20:00|33.31|33.31|33.28|33.28|33.33|33.33|33.28|33.28|0
1733491500000|2024-12-06 13:25:00|33.27|33.27|33.24|33.24|33.32|33.32|33.23|33.23|0
1733491800000|2024-12-06 13:30:00|33.23|33.23|33.33|33.33|33.43|33.43|33.23|33.23|0
1733492100000|2024-12-06 13:35:00|33.29|33.29|33.3|33.3|33.37|33.37|33.24|33.24|0
1733492400000|2024-12-06 13:40:00|33.29|33.29|33.26|33.26|33.3|33.3|33.22|33.22|0
1733492700000|2024-12-06 13:45:00|33.29|33.29|33.19|33.19|33.33|33.33|33.15|33.15|0
1733493000000|2024-12-06 13:50:00|33.2|33.2|33.18|33.18|33.22|33.22|33.18|33.18|0
1733493300000|2024-12-06 13:55:00|33.21|33.21|33.2|33.2|33.21|33.21|33.19|33.19|0
1733493600000|2024-12-06 14:00:00|33.21|33.21|33.21|33.21|33.22|33.22|33.18|33.18|0
1733493900000|2024-12-06 14:05:00|33.22|33.22|33.05|33.05|33.22|33.22|33.05|33.05|0
1733494200000|2024-12-06 14:10:00|33.07|33.07|33.17|33.17|33.19|33.19|33.07|33.07|0
1733494500000|2024-12-06 14:15:00|33.18|33.18|33.14|33.14|33.19|33.19|33.14|33.14|0
1733494800000|2024-12-06 14:20:00|33.17|33.17|33.18|33.18|33.18|33.18|33.09|33.09|0
1733495100000|2024-12-06 14:25:00|33.2|33.2|33.05|33.05|33.22|33.22|33.03|33.03|0
1733495400000|2024-12-06 14:30:00|32.94|32.94|33.16|33.16|33.19|33.19|32.57|32.57|0
1733495700000|2024-12-06 14:35:00|33.19|33.19|32.94|32.94|33.23|33.23|32.94|32.94|0
1733496000000|2024-12-06 14:40:00|32.95|32.95|32.92|32.92|33.02|33.02|32.91|32.91|0
1733496300000|2024-12-06 14:45:00|32.91|32.91|32.95|32.95|33.08|33.08|32.74|32.74|0
1733496600000|2024-12-06 14:50:00|32.96|32.96|32.83|32.83|32.98|32.98|32.79|32.79|0
1733496900000|2024-12-06 14:55:00|32.82|32.82|32.87|32.87|32.87|32.87|32.77|32.77|0
1733497200000|2024-12-06 15:00:00|32.88|32.88|32.91|32.91|32.91|32.91|32.78|32.78|0
1733497500000|2024-12-06 15:05:00|32.88|32.88|33.01|33.01|33.04|33.04|32.84|32.84|0
1733497800000|2024-12-06 15:10:00|33|33|33.22|33.22|33.22|33.22|33|33|0
1733498100000|2024-12-06 15:15:00|33.2|33.2|33.24|33.24|33.26|33.26|33.15|33.15|0
1733498400000|2024-12-06 15:20:00|33.26|33.26|33.18|33.18|33.33|33.33|33.04|33.04|0
1733498700000|2024-12-06 15:25:00|33.19|33.19|33.36|33.36|33.38|33.38|33.19|33.19|0
1733499000000|2024-12-06 15:30:00|33.37|33.37|33.3|33.3|33.37|33.37|33.22|33.22|0
1733499300000|2024-12-06 15:35:00|33.27|33.27|33.17|33.17|33.29|33.29|33.14|33.14|0
1733499600000|2024-12-06 15:40:00|33.16|33.16|33.17|33.17|33.22|33.22|33.06|33.06|0
1733499900000|2024-12-06 15:45:00|33.18|33.18|33.27|33.27|33.31|33.31|33.17|33.17|0
1733500200000|2024-12-06 15:50:00|33.26|33.26|33.33|33.33|33.33|33.33|33.18|33.18|0
1733500500000|2024-12-06 15:55:00|33.32|33.32|33.42|33.42|33.43|33.43|33.3|33.3|0
1733500800000|2024-12-06 16:00:00|33.41|33.41|33.42|33.42|33.43|33.43|33.36|33.36|0
1733501100000|2024-12-06 16:05:00|33.43|33.43|33.26|33.26|33.43|33.43|33.26|33.26|0
1733501400000|2024-12-06 16:10:00|33.27|33.27|33.24|33.24|33.34|33.34|33.16|33.16|0
1733501700000|2024-12-06 16:15:00|33.25|33.25|33.27|33.27|33.32|33.32|33.21|33.21|0
1733502000000|2024-12-06 16:20:00|33.25|33.25|33.18|33.18|33.27|33.27|33.18|33.18|0
1733502300000|2024-12-06 16:25:00|33.19|33.19|33.16|33.16|33.24|33.24|33.14|33.14|0
1733502600000|2024-12-06 16:30:00|33.15|33.15|33.2|33.2|33.23|33.23|33.14|33.14|0
1733502900000|2024-12-06 16:35:00|33.21|33.21|33.37|33.37|33.37|33.37|33.18|33.18|0
1733503200000|2024-12-06 16:40:00|33.36|33.36|33.35|33.35|33.42|33.42|33.34|33.34|0
1733503500000|2024-12-06 16:45:00|33.36|33.36|33.27|33.27|33.36|33.36|33.21|33.21|0
1733503800000|2024-12-06 16:50:00|33.26|33.26|33.27|33.27|33.29|33.29|33.22|33.22|0
1733504100000|2024-12-06 16:55:00|33.25|33.25|33.27|33.27|33.29|33.29|33.23|33.23|0
1733504400000|2024-12-06 17:00:00|33.28|33.28|33.29|33.29|33.36|33.36|33.26|33.26|0
1733504700000|2024-12-06 17:05:00|33.28|33.28|33.31|33.31|33.31|33.31|33.24|33.24|0
1733505000000|2024-12-06 17:10:00|33.33|33.33|33.42|33.42|33.42|33.42|33.31|33.31|0
1733505300000|2024-12-06 17:15:00|33.41|33.41|33.42|33.42|33.43|33.43|33.36|33.36|0
1733505600000|2024-12-06 17:20:00|33.43|33.43|33.55|33.55|33.61|33.61|33.42|33.42|0
1733505900000|2024-12-06 17:25:00|33.56|33.56|33.84|33.84|33.84|33.84|33.55|33.55|0
1733506200000|2024-12-06 17:30:00|33.83|33.83|33.9|33.9|33.96|33.96|33.73|33.73|0
1733506500000|2024-12-06 17:35:00|33.92|33.92|34.2|34.2|34.2|34.2|33.92|33.92|0
1733506800000|2024-12-06 17:40:00|34.21|34.21|34.29|34.29|34.32|34.32|34.16|34.16|0
1733507100000|2024-12-06 17:45:00|34.3|34.3|34.42|34.42|34.47|34.47|34.3|34.3|0
1733507400000|2024-12-06 17:50:00|34.43|34.43|34.29|34.29|34.48|34.48|34.23|34.23|0
1733507700000|2024-12-06 17:55:00|34.28|34.28|34.43|34.43|34.45|34.45|34.21|34.21|0
1733508000000|2024-12-06 18:00:00|34.45|34.45|34.31|34.31|34.46|34.46|34.22|34.22|0
1733508300000|2024-12-06 18:05:00|34.3|34.3|34.2|34.2|34.3|34.3|34.17|34.17|0
1733508600000|2024-12-06 18:10:00|34.21|34.21|34.28|34.28|34.28|34.28|34.1|34.1|0
1733508900000|2024-12-06 18:15:00|34.27|34.27|34.39|34.39|34.41|34.41|34.27|34.27|0
1733509200000|2024-12-06 18:20:00|34.4|34.4|34.35|34.35|34.51|34.51|34.35|34.35|0
1733509500000|2024-12-06 18:25:00|34.37|34.37|34.28|34.28|34.41|34.41|34.27|34.27|0
1733509800000|2024-12-06 18:30:00|34.27|34.27|34.29|34.29|34.29|34.29|34.18|34.18|0
1733510100000|2024-12-06 18:35:00|34.27|34.27|34.15|34.15|34.29|34.29|34.12|34.12|0
1733510400000|2024-12-06 18:40:00|34.14|34.14|34.22|34.22|34.26|34.26|34.13|34.13|0
1733510700000|2024-12-06 18:45:00|34.21|34.21|34.25|34.25|34.3|34.3|34.2|34.2|0
1733511000000|2024-12-06 18:50:00|34.26|34.26|34.31|34.31|34.32|34.32|34.22|34.22|0
1733511300000|2024-12-06 18:55:00|34.3|34.3|34.25|34.25|34.3|34.3|34.15|34.15|0
1733511600000|2024-12-06 19:00:00|34.26|34.26|34.22|34.22|34.27|34.27|34.2|34.2|0
1733511900000|2024-12-06 19:05:00|34.2|34.2|34.29|34.29|34.32|34.32|34.2|34.2|0
1733512200000|2024-12-06 19:10:00|34.27|34.27|34.36|34.36|34.38|34.38|34.23|34.23|0
1733512500000|2024-12-06 19:15:00|34.35|34.35|34.28|34.28|34.36|34.36|34.27|34.27|0
1733512800000|2024-12-06 19:20:00|34.29|34.29|34.38|34.38|34.38|34.38|34.23|34.23|0
1733513100000|2024-12-06 19:25:00|34.4|34.4|34.54|34.54|34.55|34.55|34.4|34.4|0
1733513400000|2024-12-06 19:30:00|34.53|34.53|34.53|34.53|34.55|34.55|34.44|34.44|0
1733513700000|2024-12-06 19:35:00|34.55|34.55|34.43|34.43|34.56|34.56|34.29|34.29|0
1733514000000|2024-12-06 19:40:00|34.41|34.41|34.47|34.47|34.48|34.48|34.34|34.34|0
1733514300000|2024-12-06 19:45:00|34.48|34.48|34.46|34.46|34.51|34.51|34.46|34.46|0
1733514600000|2024-12-06 19:50:00|34.49|34.49|34.46|34.46|34.51|34.51|34.44|34.44|0
1733514900000|2024-12-06 19:55:00|34.45|34.45|34.28|34.28|34.45|34.45|34.24|34.24|0
1733515200000|2024-12-06 20:00:00|34.27|34.27|34.47|34.47|34.48|34.48|34.27|34.27|0
1733515500000|2024-12-06 20:05:00|34.5|34.5|34.49|34.49|34.5|34.5|34.41|34.41|0
1733515800000|2024-12-06 20:10:00|34.48|34.48|34.48|34.48|34.51|34.51|34.46|34.46|0
1733516100000|2024-12-06 20:15:00|34.49|34.49|34.5|34.5|34.5|34.5|34.43|34.43|0
1733516400000|2024-12-06 20:20:00|34.48|34.48|34.51|34.51|34.51|34.51|34.44|34.44|0
1733516700000|2024-12-06 20:25:00|34.5|34.5|34.51|34.51|34.51|34.51|34.5|34.5|0
1733517000000|2024-12-06 20:30:00|34.49|34.49|34.49|34.49|34.5|34.5|34.46|34.46|0
1733517300000|2024-12-06 20:35:00|34.48|34.48|34.51|34.51|34.53|34.53|34.46|34.46|0
1733517600000|2024-12-06 20:40:00|34.5|34.5|34.54|34.54|34.57|34.57|34.5|34.5|0
1733517900000|2024-12-06 20:45:00|34.55|34.55|34.61|34.61|34.66|34.66|34.48|34.48|0
1733518200000|2024-12-06 20:50:00|34.58|34.58|34.76|34.76|34.81|34.81|34.58|34.58|0
1733518500000|2024-12-06 20:55:00|34.85|34.85|34.81|34.81|34.85|34.85|34.73|34.73|0
1733518800000|2024-12-06 21:00:00|34.83|34.83|34.79|34.79|34.83|34.83|34.61|34.61|0
1733734800000|2024-12-09 09:00:00|35.27|35.27|34.78|34.78|35.27|35.27|34.76|34.76|0
1733735100000|2024-12-09 09:05:00|34.8|34.8|34.76|34.76|34.82|34.82|34.62|34.62|0
1733735400000|2024-12-09 09:10:00|34.75|34.75|34.85|34.85|34.85|34.85|34.71|34.71|0
1733735700000|2024-12-09 09:15:00|34.84|34.84|34.9|34.9|34.96|34.96|34.8|34.8|0
1733736000000|2024-12-09 09:20:00|34.89|34.89|34.97|34.97|35|35|34.87|34.87|0
1733736300000|2024-12-09 09:25:00|34.94|34.94|34.86|34.86|34.96|34.96|34.82|34.82|0
1733736600000|2024-12-09 09:30:00|34.83|34.83|34.66|34.66|34.83|34.83|34.66|34.66|0
1733736900000|2024-12-09 09:35:00|34.67|34.67|34.51|34.51|34.68|34.68|34.46|34.46|0
1733737200000|2024-12-09 09:40:00|34.49|34.49|34.47|34.47|34.56|34.56|34.41|34.41|0
1733737500000|2024-12-09 09:45:00|34.49|34.49|34.63|34.63|34.66|34.66|34.47|34.47|0
1733737800000|2024-12-09 09:50:00|34.62|34.62|34.58|34.58|34.66|34.66|34.53|34.53|0
1733738100000|2024-12-09 09:55:00|34.51|34.51|34.48|34.48|34.56|34.56|34.48|34.48|0
1733738400000|2024-12-09 10:00:00|34.51|34.51|34.51|34.51|34.56|34.56|34.4|34.4|0
1733738700000|2024-12-09 10:05:00|34.56|34.56|34.55|34.55|34.56|34.56|34.44|34.44|0
1733739000000|2024-12-09 10:10:00|34.56|34.56|34.61|34.61|34.68|34.68|34.51|34.51|0
1733739300000|2024-12-09 10:15:00|34.7|34.7|34.72|34.72|34.72|34.72|34.52|34.52|0
1733739600000|2024-12-09 10:20:00|34.68|34.68|34.64|34.64|34.71|34.71|34.61|34.61|0
1733739900000|2024-12-09 10:25:00|34.66|34.66|34.66|34.66|34.66|34.66|34.62|34.62|0
1733740200000|2024-12-09 10:30:00|34.71|34.71|34.69|34.69|34.72|34.72|34.67|34.67|0
1733740500000|2024-12-09 10:35:00|34.75|34.75|34.76|34.76|34.76|34.76|34.71|34.71|0
1733740800000|2024-12-09 10:40:00|34.72|34.72|34.76|34.76|34.77|34.77|34.72|34.72|0
1733741100000|2024-12-09 10:45:00|34.74|34.74|34.75|34.75|34.76|34.76|34.7|34.7|0
1733741400000|2024-12-09 10:50:00|34.72|34.72|34.78|34.78|34.78|34.78|34.71|34.71|0
1733741700000|2024-12-09 10:55:00|34.76|34.76|34.81|34.81|34.91|34.91|34.76|34.76|0
1733742000000|2024-12-09 11:00:00|34.82|34.82|34.89|34.89|34.91|34.91|34.82|34.82|0
1733742300000|2024-12-09 11:05:00|34.88|34.88|34.93|34.93|34.93|34.93|34.85|34.85|0
1733742600000|2024-12-09 11:10:00|34.91|34.91|35|35|35.01|35.01|34.9|34.9|0
1733742900000|2024-12-09 11:15:00|34.97|34.97|34.97|34.97|35.01|35.01|34.95|34.95|0
1733743200000|2024-12-09 11:20:00|34.96|34.96|34.9|34.9|35.01|35.01|34.9|34.9|0
1733743500000|2024-12-09 11:25:00|34.93|34.93|35.01|35.01|35.01|35.01|34.93|34.93|0
1733743800000|2024-12-09 11:30:00|34.93|34.93|34.9|34.9|35|35|34.88|34.88|0
1733744100000|2024-12-09 11:35:00|34.91|34.91|34.93|34.93|34.97|34.97|34.84|34.84|0
1733744400000|2024-12-09 11:40:00|34.91|34.91|34.85|34.85|34.97|34.97|34.85|34.85|0
1733744700000|2024-12-09 11:45:00|34.84|34.84|34.74|34.74|34.84|34.84|34.72|34.72|0
1733745000000|2024-12-09 11:50:00|34.72|34.72|34.74|34.74|34.79|34.79|34.72|34.72|0
1733745300000|2024-12-09 11:55:00|34.78|34.78|34.76|34.76|34.78|34.78|34.71|34.71|0
1733745600000|2024-12-09 12:00:00|34.78|34.78|34.64|34.64|34.78|34.78|34.63|34.63|0
1733745900000|2024-12-09 12:05:00|34.63|34.63|34.62|34.62|34.66|34.66|34.56|34.56|0
1733746200000|2024-12-09 12:10:00|34.64|34.64|34.56|34.56|34.64|34.64|34.56|34.56|0
1733746500000|2024-12-09 12:15:00|34.57|34.57|34.61|34.61|34.64|34.64|34.54|34.54|0
1733746800000|2024-12-09 12:20:00|34.64|34.64|34.71|34.71|34.72|34.72|34.59|34.59|0
1733747100000|2024-12-09 12:25:00|34.7|34.7|34.86|34.86|34.89|34.89|34.7|34.7|0
1733747400000|2024-12-09 12:30:00|34.87|34.87|34.81|34.81|34.89|34.89|34.78|34.78|0
1733747700000|2024-12-09 12:35:00|34.82|34.82|34.83|34.83|34.84|34.84|34.73|34.73|0
1733748000000|2024-12-09 12:40:00|34.81|34.81|34.81|34.81|34.85|34.85|34.8|34.8|0
1733748300000|2024-12-09 12:45:00|34.85|34.85|34.77|34.77|34.85|34.85|34.77|34.77|0
1733748600000|2024-12-09 12:50:00|34.81|34.81|34.78|34.78|34.82|34.82|34.75|34.75|0
1733748900000|2024-12-09 12:55:00|34.81|34.81|34.82|34.82|34.82|34.82|34.76|34.76|0
1733749200000|2024-12-09 13:00:00|34.84|34.84|34.76|34.76|35.51|35.51|34.76|34.76|0
1733749500000|2024-12-09 13:05:00|34.78|34.78|34.68|34.68|34.78|34.78|34.68|34.68|0
1733749800000|2024-12-09 13:10:00|34.72|34.72|34.72|34.72|34.75|34.75|34.68|34.68|0
1733750100000|2024-12-09 13:15:00|34.68|34.68|34.73|34.73|34.76|34.76|34.66|34.66|0
1733750400000|2024-12-09 13:20:00|34.74|34.74|34.84|34.84|34.84|34.84|34.74|34.74|0
1733750700000|2024-12-09 13:25:00|34.83|34.83|34.85|34.85|34.85|34.85|34.83|34.83|0
1733751000000|2024-12-09 13:30:00|34.84|34.84|34.76|34.76|34.85|34.85|34.76|34.76|0
1733751300000|2024-12-09 13:35:00|34.74|34.74|34.66|34.66|34.74|34.74|34.66|34.66|0
1733751600000|2024-12-09 13:40:00|34.67|34.67|34.76|34.76|34.76|34.76|34.67|34.67|0
1733751900000|2024-12-09 13:45:00|34.81|34.81|34.77|34.77|34.81|34.81|34.77|34.77|0
1733752200000|2024-12-09 13:50:00|34.83|34.83|34.8|34.8|34.83|34.83|34.77|34.77|0
1733752500000|2024-12-09 13:55:00|34.78|34.78|34.8|34.8|34.81|34.81|34.76|34.76|0
1733752800000|2024-12-09 14:00:00|34.79|34.79|34.66|34.66|34.79|34.79|34.64|34.64|0
1733753100000|2024-12-09 14:05:00|34.68|34.68|34.72|34.72|34.74|34.74|34.68|34.68|0
1733753400000|2024-12-09 14:10:00|34.69|34.69|34.68|34.68|34.72|34.72|34.67|34.67|0
1733753700000|2024-12-09 14:15:00|34.66|34.66|34.62|34.62|34.66|34.66|34.61|34.61|0
1733754000000|2024-12-09 14:20:00|34.61|34.61|34.54|34.54|34.62|34.62|34.54|34.54|0
1733754300000|2024-12-09 14:25:00|34.73|34.73|34.59|34.59|34.82|34.82|34.59|34.59|0
1733754600000|2024-12-09 14:30:00|34.78|34.78|34.53|34.53|34.81|34.81|34.44|34.44|0
1733754900000|2024-12-09 14:35:00|34.52|34.52|34.97|34.97|34.97|34.97|34.3|34.3|0
1733755200000|2024-12-09 14:40:00|34.96|34.96|34.72|34.72|35.01|35.01|34.71|34.71|0
1733755500000|2024-12-09 14:45:00|34.76|34.76|34.89|34.89|34.96|34.96|34.59|34.59|0
1733755800000|2024-12-09 14:50:00|34.9|34.9|35.06|35.06|35.16|35.16|34.88|34.88|0
1733756100000|2024-12-09 14:55:00|35.07|35.07|34.84|34.84|35.12|35.12|34.78|34.78|0
1733756400000|2024-12-09 15:00:00|34.79|34.79|34.79|34.79|34.85|34.85|34.63|34.63|0
1733756700000|2024-12-09 15:05:00|34.76|34.76|34.6|34.6|34.76|34.76|34.59|34.59|0
1733757000000|2024-12-09 15:10:00|34.61|34.61|34.64|34.64|34.69|34.69|34.53|34.53|0
1733757300000|2024-12-09 15:15:00|34.63|34.63|34.35|34.35|34.71|34.71|34.35|34.35|0
1733757600000|2024-12-09 15:20:00|34.36|34.36|34.24|34.24|34.47|34.47|34.24|34.24|0
1733757900000|2024-12-09 15:25:00|34.25|34.25|33.9|33.9|34.28|34.28|33.85|33.85|0
1733758200000|2024-12-09 15:30:00|33.88|33.88|33.54|33.54|33.92|33.92|33.54|33.54|0
1733758500000|2024-12-09 15:35:00|33.53|33.53|33.37|33.37|33.54|33.54|33.29|33.29|0
1733758800000|2024-12-09 15:40:00|33.31|33.31|33.4|33.4|33.49|33.49|33.29|33.29|0
1733759100000|2024-12-09 15:45:00|33.39|33.39|33.33|33.33|33.46|33.46|33.25|33.25|0
1733759400000|2024-12-09 15:50:00|33.32|33.32|33.07|33.07|33.34|33.34|33.03|33.03|0
1733759700000|2024-12-09 15:55:00|33.08|33.08|33.21|33.21|33.27|33.27|33.01|33.01|0
1733760000000|2024-12-09 16:00:00|33.23|33.23|33.12|33.12|33.33|33.33|33.05|33.05|0
1733760300000|2024-12-09 16:05:00|33.17|33.17|32.84|32.84|33.18|33.18|32.84|32.84|0
1733760600000|2024-12-09 16:10:00|32.85|32.85|33.1|33.1|33.12|33.12|32.79|32.79|0
1733760900000|2024-12-09 16:15:00|33.06|33.06|33.2|33.2|33.22|33.22|32.95|32.95|0
1733761200000|2024-12-09 16:20:00|33.21|33.21|33.35|33.35|33.37|33.37|33.2|33.2|0
1733761500000|2024-12-09 16:25:00|33.36|33.36|33.36|33.36|33.42|33.42|33.29|33.29|0
1733761800000|2024-12-09 16:30:00|33.39|33.39|33.48|33.48|33.49|33.49|33.31|33.31|0
1733762100000|2024-12-09 16:35:00|33.47|33.47|33.5|33.5|33.51|33.51|33.37|33.37|0
1733762400000|2024-12-09 16:40:00|33.48|33.48|33.49|33.49|33.55|33.55|33.41|33.41|0
1733762700000|2024-12-09 16:45:00|33.48|33.48|33.43|33.43|33.52|33.52|33.4|33.4|0
1733763000000|2024-12-09 16:50:00|33.42|33.42|33.44|33.44|33.59|33.59|33.42|33.42|0
1733763300000|2024-12-09 16:55:00|33.43|33.43|33.51|33.51|33.51|33.51|33.43|33.43|0
1733763600000|2024-12-09 17:00:00|33.49|33.49|33.52|33.52|33.53|33.53|33.41|33.41|0
1733763900000|2024-12-09 17:05:00|33.48|33.48|33.63|33.63|33.63|33.63|33.47|33.47|0
1733764200000|2024-12-09 17:10:00|33.64|33.64|33.58|33.58|33.66|33.66|33.57|33.57|0
1733764500000|2024-12-09 17:15:00|33.61|33.61|33.51|33.51|33.61|33.61|33.49|33.49|0
1733764800000|2024-12-09 17:20:00|33.52|33.52|33.5|33.5|33.59|33.59|33.47|33.47|0
1733765100000|2024-12-09 17:25:00|33.46|33.46|33.5|33.5|33.59|33.59|33.46|33.46|0
1733765400000|2024-12-09 17:30:00|33.49|33.49|33.49|33.49|33.5|33.5|33.45|33.45|0
1733765700000|2024-12-09 17:35:00|33.48|33.48|33.46|33.46|33.49|33.49|33.4|33.4|0
1733766000000|2024-12-09 17:40:00|33.45|33.45|33.47|33.47|33.47|33.47|33.42|33.42|0
1733766300000|2024-12-09 17:45:00|33.46|33.46|33.51|33.51|33.51|33.51|33.43|33.43|0
1733766600000|2024-12-09 17:50:00|33.5|33.5|33.44|33.44|33.53|33.53|33.41|33.41|0
1733766900000|2024-12-09 17:55:00|33.45|33.45|33.37|33.37|33.45|33.45|33.37|33.37|0
1733767200000|2024-12-09 18:00:00|33.36|33.36|33.37|33.37|33.39|33.39|33.33|33.33|0
1733767500000|2024-12-09 18:05:00|33.39|33.39|33.49|33.49|33.49|33.49|33.36|33.36|0
1733767800000|2024-12-09 18:10:00|33.48|33.48|33.46|33.46|33.48|33.48|33.43|33.43|0
1733768100000|2024-12-09 18:15:00|33.44|33.44|33.49|33.49|33.53|33.53|33.44|33.44|0
1733768400000|2024-12-09 18:20:00|33.5|33.5|33.5|33.5|33.51|33.51|33.43|33.43|0
1733768700000|2024-12-09 18:25:00|33.49|33.49|33.49|33.49|33.53|33.53|33.46|33.46|0
1733769000000|2024-12-09 18:30:00|33.48|33.48|33.65|33.65|33.66|33.66|33.45|33.45|0
1733769300000|2024-12-09 18:35:00|33.69|33.69|33.76|33.76|33.79|33.79|33.66|33.66|0
1733769600000|2024-12-09 18:40:00|33.78|33.78|33.8|33.8|33.82|33.82|33.76|33.76|0
1733769900000|2024-12-09 18:45:00|33.79|33.79|33.74|33.74|33.82|33.82|33.73|33.73|0
1733770200000|2024-12-09 18:50:00|33.78|33.78|33.79|33.79|33.82|33.82|33.74|33.74|0
1733770500000|2024-12-09 18:55:00|33.78|33.78|33.74|33.74|33.78|33.78|33.74|33.74|0
1733770800000|2024-12-09 19:00:00|33.75|33.75|33.67|33.67|33.76|33.76|33.67|33.67|0
1733771100000|2024-12-09 19:05:00|33.68|33.68|33.56|33.56|33.68|33.68|33.53|33.53|0
1733771400000|2024-12-09 19:10:00|33.57|33.57|33.57|33.57|33.6|33.6|33.56|33.56|0
1733771700000|2024-12-09 19:15:00|33.58|33.58|33.58|33.58|33.6|33.6|33.56|33.56|0
1733772000000|2024-12-09 19:20:00|33.57|33.57|33.68|33.68|33.69|33.69|33.53|33.53|0
1733772300000|2024-12-09 19:25:00|33.67|33.67|33.64|33.64|33.71|33.71|33.62|33.62|0
1733772600000|2024-12-09 19:30:00|33.62|33.62|33.62|33.62|33.62|33.62|33.57|33.57|0
1733772900000|2024-12-09 19:35:00|33.61|33.61|33.59|33.59|33.61|33.61|33.55|33.55|0
1733773200000|2024-12-09 19:40:00|33.58|33.58|33.47|33.47|33.58|33.58|33.44|33.44|0
1733773500000|2024-12-09 19:45:00|33.48|33.48|33.48|33.48|33.5|33.5|33.44|33.44|0
1733773800000|2024-12-09 19:50:00|33.49|33.49|33.44|33.44|33.5|33.5|33.44|33.44|0
1733774100000|2024-12-09 19:55:00|33.45|33.45|33.43|33.43|33.47|33.47|33.4|33.4|0
1733774400000|2024-12-09 20:00:00|33.44|33.44|33.38|33.38|33.44|33.44|33.36|33.36|0
1733774700000|2024-12-09 20:05:00|33.39|33.39|33.35|33.35|33.42|33.42|33.34|33.34|0
1733775000000|2024-12-09 20:10:00|33.34|33.34|33.34|33.34|33.41|33.41|33.33|33.33|0
1733775300000|2024-12-09 20:15:00|33.35|33.35|33.34|33.34|33.41|33.41|33.31|33.31|0
1733775600000|2024-12-09 20:20:00|33.35|33.35|33.25|33.25|33.36|33.36|33.25|33.25|0
1733775900000|2024-12-09 20:25:00|33.26|33.26|33.21|33.21|33.31|33.31|33.2|33.2|0
1733776200000|2024-12-09 20:30:00|33.2|33.2|33.27|33.27|33.29|33.29|33.18|33.18|0
1733776500000|2024-12-09 20:35:00|33.28|33.28|33.15|33.15|33.29|33.29|33.15|33.15|0
1733776800000|2024-12-09 20:40:00|33.17|33.17|33.15|33.15|33.21|33.21|33.14|33.14|0
1733777100000|2024-12-09 20:45:00|33.13|33.13|32.95|32.95|33.14|33.14|32.95|32.95|0
1733777400000|2024-12-09 20:50:00|33.04|33.04|33.13|33.13|33.14|33.14|33.01|33.01|0
1733777700000|2024-12-09 20:55:00|33.12|33.12|33.05|33.05|33.12|33.12|33.02|33.02|0
1733778000000|2024-12-09 21:00:00|33.03|33.03|33.01|33.01|33.08|33.08|32.99|32.99|0
1733778300000|2024-12-09 21:05:00|32.98|32.98|33.02|33.02|33.05|33.05|32.93|32.93|0
1733778600000|2024-12-09 21:10:00|33.08|33.08|33.09|33.09|33.11|33.11|33.05|33.05|0
1733778900000|2024-12-09 21:15:00|33.13|33.13|33.23|33.23|33.28|33.28|33.13|33.13|0
1733779200000|2024-12-09 21:20:00|33.22|33.22|33.26|33.26|33.28|33.28|33.22|33.22|0
1733779500000|2024-12-09 21:25:00|33.25|33.25|33.29|33.29|33.29|33.29|33.25|33.25|0
1733779800000|2024-12-09 21:30:00|33.27|33.27|33.31|33.31|33.33|33.33|33.27|33.27|0
1733780100000|2024-12-09 21:35:00|33.32|33.32|33.3|33.3|33.32|33.32|33.29|33.29|0
1733780400000|2024-12-09 21:40:00|33.29|33.29|33.3|33.3|33.35|33.35|33.28|33.28|0
1733780700000|2024-12-09 21:45:00|33.28|33.28|33.27|33.27|33.3|33.3|33.27|33.27|0
1733781000000|2024-12-09 21:50:00|33.28|33.28|33.27|33.27|33.29|33.29|33.26|33.26|0
1733781300000|2024-12-09 21:55:00|33.28|33.28|33.37|33.37|33.49|33.49|33.27|33.27|0
1733781600000|2024-12-09 22:00:00|33.29|33.29|33.39|33.39|33.39|33.39|33.29|33.29|0
1733781900000|2024-12-09 22:05:00|33.3|33.3|33.34|33.34|33.35|33.35|33.3|33.3|0
1733782200000|2024-12-09 22:10:00|33.33|33.33|33.34|33.34|33.34|33.34|33.33|33.33|0
1733782500000|2024-12-09 22:15:00|33.32|33.32|33.3|33.3|33.38|33.38|33.3|33.3|0
1733782800000|2024-12-09 22:20:00|33.26|33.26|33.24|33.24|33.3|33.3|33.22|33.22|0
1733783100000|2024-12-09 22:25:00|33.23|33.23|33.29|33.29|33.29|33.29|33.19|33.19|0
1733783400000|2024-12-09 22:30:00|33.28|33.28|33.29|33.29|33.29|33.29|33.23|33.23|0
1733783700000|2024-12-09 22:35:00|33.27|33.27|33.25|33.25|33.28|33.28|33.23|33.23|0
1733784000000|2024-12-09 22:40:00|33.24|33.24|33.22|33.22|33.24|33.24|33.19|33.19|0
1733784300000|2024-12-09 22:45:00|33.25|33.25|33.23|33.23|33.25|33.25|33.23|33.23|0
1733784600000|2024-12-09 22:50:00|33.24|33.24|33.22|33.22|33.24|33.24|33.22|33.22|0
1733784900000|2024-12-09 22:55:00|33.21|33.21|33.23|33.23|33.25|33.25|33.21|33.21|0
1733785200000|2024-12-09 23:00:00|33.29|33.29|33.21|33.21|33.29|33.29|33.21|33.21|0
1733785500000|2024-12-09 23:05:00|33.23|33.23|33.23|33.23|33.23|33.23|33.23|33.23|0
1733785800000|2024-12-09 23:10:00|33.21|33.21|33.25|33.25|33.25|33.25|33.2|33.2|0
1733786100000|2024-12-09 23:15:00|33.22|33.22|33.23|33.23|33.23|33.23|33.13|33.13|0
1733786400000|2024-12-09 23:20:00|33.13|33.13|33.22|33.22|33.23|33.23|33.13|33.13|0
1733786700000|2024-12-09 23:25:00|33.21|33.21|33.21|33.21|33.24|33.24|33.2|33.2|0
1733787000000|2024-12-09 23:30:00|33.23|33.23|33.2|33.2|33.23|33.23|33.14|33.14|0
1733787300000|2024-12-09 23:35:00|33.19|33.19|33.13|33.13|33.19|33.19|33.13|33.13|0
1733787600000|2024-12-09 23:40:00|33.12|33.12|33.18|33.18|33.18|33.18|33.12|33.12|0
1733787900000|2024-12-09 23:45:00|33.15|33.15|33.18|33.18|33.2|33.2|33.15|33.15|0
1733788200000|2024-12-09 23:50:00|33.17|33.17|33.24|33.24|33.24|33.24|33.15|33.15|0
1733788500000|2024-12-09 23:55:00|33.22|33.22|33.22|33.22|33.24|33.24|33.21|33.21|0
1733788800000|2024-12-10 00:00:00|33.23|33.23|33.26|33.26|33.26|33.26|33.23|33.23|0
1733789100000|2024-12-10 00:05:00|33.23|33.23|33.23|33.23|33.26|33.26|33.23|33.23|0
1733789400000|2024-12-10 00:10:00|33.26|33.26|33.3|33.3|33.3|33.3|33.22|33.22|0
1733789700000|2024-12-10 00:15:00|33.29|33.29|33.29|33.29|33.3|33.3|33.29|33.29|0
1733790000000|2024-12-10 00:20:00|33.28|33.28|33.22|33.22|33.29|33.29|33.21|33.21|0
1733790300000|2024-12-10 00:25:00|33.28|33.28|33.29|33.29|33.29|33.29|33.28|33.28|0
1733790600000|2024-12-10 00:30:00|33.27|33.27|33.29|33.29|33.29|33.29|33.27|33.27|0
1733790900000|2024-12-10 00:35:00|33.28|33.28|33.32|33.32|33.33|33.33|33.28|33.28|0
1733791200000|2024-12-10 00:40:00|33.36|33.36|33.33|33.33|33.36|33.36|33.31|33.31|0
1733791500000|2024-12-10 00:45:00|33.34|33.34|33.32|33.32|33.36|33.36|33.31|33.31|0
1733791800000|2024-12-10 00:50:00|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1733792100000|2024-12-10 00:55:00|33.33|33.33|33.33|33.33|33.35|33.35|33.3|33.3|0
1733821200000|2024-12-10 09:00:00|33.85|33.85|33.32|33.32|33.85|33.85|33.32|33.32|0
1733821500000|2024-12-10 09:05:00|33.31|33.31|33.34|33.34|33.39|33.39|33.29|33.29|0
1733821800000|2024-12-10 09:10:00|33.29|33.29|33.39|33.39|33.39|33.39|33.29|33.29|0
1733822100000|2024-12-10 09:15:00|33.33|33.33|33.38|33.38|33.38|33.38|33.33|33.33|0
1733822400000|2024-12-10 09:20:00|33.39|33.39|33.36|33.36|33.39|33.39|33.34|33.34|0
1733822700000|2024-12-10 09:25:00|33.39|33.39|33.23|33.23|33.39|33.39|33.22|33.22|0
1733823000000|2024-12-10 09:30:00|33.22|33.22|33.28|33.28|33.29|33.29|33.17|33.17|0
1733823300000|2024-12-10 09:35:00|33.19|33.19|33.19|33.19|33.28|33.28|33.17|33.17|0
1733823600000|2024-12-10 09:40:00|33.2|33.2|33.29|33.29|33.3|33.3|33.19|33.19|0
1733823900000|2024-12-10 09:45:00|33.28|33.28|33.24|33.24|33.29|33.29|33.24|33.24|0
1733824200000|2024-12-10 09:50:00|33.3|33.3|33.31|33.31|33.33|33.33|33.3|33.3|0
1733824500000|2024-12-10 09:55:00|33.3|33.3|33.3|33.3|33.34|33.34|33.3|33.3|0
1733824800000|2024-12-10 10:00:00|33.31|33.31|33.34|33.34|33.34|33.34|33.31|33.31|0
1733825100000|2024-12-10 10:05:00|33.31|33.31|33.31|33.31|33.34|33.34|33.31|33.31|0
1733825400000|2024-12-10 10:10:00|33.3|33.3|33.33|33.33|33.36|33.36|33.3|33.3|0
1733825700000|2024-12-10 10:15:00|33.36|33.36|33.36|33.36|33.38|33.38|33.33|33.33|0
1733826000000|2024-12-10 10:20:00|33.31|33.31|33.33|33.33|33.33|33.33|33.31|33.31|0
1733826300000|2024-12-10 10:25:00|33.31|33.31|33.37|33.37|33.37|33.37|33.31|33.31|0
1733826600000|2024-12-10 10:30:00|33.39|33.39|33.39|33.39|33.39|33.39|33.34|33.34|0
1733826900000|2024-12-10 10:35:00|33.36|33.36|33.33|33.33|33.36|33.36|33.31|33.31|0
1733827200000|2024-12-10 10:40:00|33.38|33.38|33.39|33.39|33.4|33.4|33.34|33.34|0
1733827500000|2024-12-10 10:45:00|33.32|33.32|33.38|33.38|33.4|33.4|33.32|33.32|0
1733827800000|2024-12-10 10:50:00|33.33|33.33|33.33|33.33|33.33|33.33|33.33|33.33|0
1733828100000|2024-12-10 10:55:00|33.36|33.36|33.39|33.39|33.39|33.39|33.32|33.32|0
1733828400000|2024-12-10 11:00:00|33.4|33.4|33.39|33.39|33.4|33.4|33.39|33.39|0
1733828700000|2024-12-10 11:05:00|33.41|33.41|33.39|33.39|33.41|33.41|33.39|33.39|0
1733829000000|2024-12-10 11:10:00|33.4|33.4|33.42|33.42|33.42|33.42|33.39|33.39|0
1733829300000|2024-12-10 11:15:00|33.41|33.41|33.42|33.42|33.42|33.42|33.41|33.41|0
1733829600000|2024-12-10 11:20:00|33.43|33.43|33.44|33.44|33.53|33.53|33.43|33.43|0
1733829900000|2024-12-10 11:25:00|33.41|33.41|33.41|33.41|33.41|33.41|33.39|33.39|0
1733830200000|2024-12-10 11:30:00|33.42|33.42|33.43|33.43|33.43|33.43|33.42|33.42|0
1733830500000|2024-12-10 11:35:00|33.49|33.49|33.49|33.49|33.51|33.51|33.48|33.48|0
1733830800000|2024-12-10 11:40:00|33.5|33.5|33.5|33.5|33.51|33.51|33.48|33.48|0
1733831100000|2024-12-10 11:45:00|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1733831400000|2024-12-10 11:50:00|33.55|33.55|33.63|33.63|33.64|33.64|33.55|33.55|0
1733831700000|2024-12-10 11:55:00|33.59|33.59|33.58|33.58|33.63|33.63|33.58|33.58|0
1733832000000|2024-12-10 12:00:00|33.54|33.54|33.47|33.47|33.6|33.6|33.47|33.47|0
1733832300000|2024-12-10 12:05:00|33.46|33.46|33.39|33.39|33.47|33.47|33.39|33.39|0
1733832600000|2024-12-10 12:10:00|33.38|33.38|33.32|33.32|33.38|33.38|33.31|33.31|0
1733832900000|2024-12-10 12:15:00|33.3|33.3|33.24|33.24|33.32|33.32|33.18|33.18|0
1733833200000|2024-12-10 12:20:00|33.29|33.29|33.32|33.32|33.32|33.32|33.28|33.28|0
1733833500000|2024-12-10 12:25:00|33.3|33.3|33.29|33.29|33.31|33.31|33.27|33.27|0
1733833800000|2024-12-10 12:30:00|33.3|33.3|33.28|33.28|33.31|33.31|33.28|33.28|0
1733834100000|2024-12-10 12:35:00|33.29|33.29|33.28|33.28|33.29|33.29|33.23|33.23|0
1733834400000|2024-12-10 12:40:00|33.29|33.29|33.29|33.29|33.3|33.3|33.26|33.26|0
1733834700000|2024-12-10 12:45:00|33.28|33.28|33.19|33.19|33.31|33.31|33.18|33.18|0
1733835000000|2024-12-10 12:50:00|33.2|33.2|33.23|33.23|33.25|33.25|33.19|33.19|0
1733835300000|2024-12-10 12:55:00|33.22|33.22|33.2|33.2|33.23|33.23|33.2|33.2|0
1733835600000|2024-12-10 13:00:00|33.24|33.24|33.32|33.32|33.32|33.32|33.23|33.23|0
1733835900000|2024-12-10 13:05:00|33.29|33.29|33.23|33.23|33.29|33.29|33.23|33.23|0
1733836200000|2024-12-10 13:10:00|33.22|33.22|33.28|33.28|33.28|33.28|33.2|33.2|0
1733836500000|2024-12-10 13:15:00|33.22|33.22|33.2|33.2|33.23|33.23|33.18|33.18|0
1733836800000|2024-12-10 13:20:00|33.18|33.18|33.21|33.21|33.21|33.21|33.18|33.18|0
1733837100000|2024-12-10 13:25:00|33.18|33.18|33.2|33.2|33.2|33.2|33.18|33.18|0
1733837400000|2024-12-10 13:30:00|33.13|33.13|33.13|33.13|33.13|33.13|33.08|33.08|0
1733837700000|2024-12-10 13:35:00|33.09|33.09|33.1|33.1|33.13|33.13|33.08|33.08|0
1733838000000|2024-12-10 13:40:00|33.13|33.13|33.09|33.09|33.13|33.13|33.05|33.05|0
1733838300000|2024-12-10 13:45:00|33.1|33.1|33.12|33.12|33.13|33.13|33.1|33.1|0
1733838600000|2024-12-10 13:50:00|33.09|33.09|33.06|33.06|33.09|33.09|33.04|33.04|0
1733838900000|2024-12-10 13:55:00|33.04|33.04|33.06|33.06|33.06|33.06|33.03|33.03|0
1733839200000|2024-12-10 14:00:00|33.08|33.08|33.11|33.11|33.11|33.11|33.07|33.07|0
1733839500000|2024-12-10 14:05:00|33.12|33.12|33.13|33.13|33.13|33.13|33.1|33.1|0
1733839800000|2024-12-10 14:10:00|33.12|33.12|33.16|33.16|33.17|33.17|33.11|33.11|0
1733840100000|2024-12-10 14:15:00|33.17|33.17|33.21|33.21|33.24|33.24|33.17|33.17|0
1733840400000|2024-12-10 14:20:00|33.24|33.24|33.18|33.18|33.25|33.25|33.18|33.18|0
1733840700000|2024-12-10 14:25:00|33.19|33.19|33.4|33.4|33.4|33.4|33.19|33.19|0
1733841000000|2024-12-10 14:30:00|33.19|33.19|33.71|33.71|33.75|33.75|33.19|33.19|0
1733841300000|2024-12-10 14:35:00|33.75|33.75|33.59|33.59|33.79|33.79|33.49|33.49|0
1733841600000|2024-12-10 14:40:00|33.65|33.65|33.52|33.52|33.75|33.75|33.39|33.39|0
1733841900000|2024-12-10 14:45:00|33.54|33.54|33.51|33.51|33.59|33.59|33.45|33.45|0
1733842200000|2024-12-10 14:50:00|33.5|33.5|33.28|33.28|33.52|33.52|33.26|33.26|0
1733842500000|2024-12-10 14:55:00|33.25|33.25|33.33|33.33|33.36|33.36|33.19|33.19|0
1733842800000|2024-12-10 15:00:00|33.39|33.39|33.49|33.49|33.54|33.54|33.36|33.36|0
1733843100000|2024-12-10 15:05:00|33.5|33.5|33.64|33.64|33.85|33.85|33.5|33.5|0
1733843400000|2024-12-10 15:10:00|33.67|33.67|33.39|33.39|33.68|33.68|33.37|33.37|0
1733843700000|2024-12-10 15:15:00|33.4|33.4|33.39|33.39|33.57|33.57|33.33|33.33|0
1733844000000|2024-12-10 15:20:00|33.38|33.38|33.24|33.24|33.42|33.42|33.21|33.21|0
1733844300000|2024-12-10 15:25:00|33.23|33.23|33.25|33.25|33.35|33.35|33.18|33.18|0
1733844600000|2024-12-10 15:30:00|33.23|33.23|33.36|33.36|33.42|33.42|33.19|33.19|0
1733844900000|2024-12-10 15:35:00|33.34|33.34|33.18|33.18|33.34|33.34|33.14|33.14|0
1733845200000|2024-12-10 15:40:00|33.21|33.21|33.17|33.17|33.24|33.24|33.13|33.13|0
1733845500000|2024-12-10 15:45:00|33.19|33.19|33.1|33.1|33.28|33.28|33.02|33.02|0
1733845800000|2024-12-10 15:50:00|33.13|33.13|33.03|33.03|33.16|33.16|32.98|32.98|0
1733846100000|2024-12-10 15:55:00|33.01|33.01|32.9|32.9|33.05|33.05|32.87|32.87|0
1733846400000|2024-12-10 16:00:00|32.89|32.89|32.92|32.92|32.94|32.94|32.8|32.8|0
1733846700000|2024-12-10 16:05:00|32.91|32.91|32.68|32.68|32.91|32.91|32.68|32.68|0
1733847000000|2024-12-10 16:10:00|32.7|32.7|32.62|32.62|32.74|32.74|32.56|32.56|0
1733847300000|2024-12-10 16:15:00|32.63|32.63|32.48|32.48|32.63|32.63|32.41|32.41|0
1733847600000|2024-12-10 16:20:00|32.5|32.5|32.52|32.52|32.62|32.62|32.43|32.43|0
1733847900000|2024-12-10 16:25:00|32.5|32.5|32.22|32.22|32.54|32.54|32.22|32.22|0
1733848200000|2024-12-10 16:30:00|32.2|32.2|32.09|32.09|32.25|32.25|32.07|32.07|0
1733848500000|2024-12-10 16:35:00|32.08|32.08|31.89|31.89|32.09|32.09|31.87|31.87|0
1733848800000|2024-12-10 16:40:00|31.87|31.87|31.67|31.67|31.89|31.89|31.65|31.65|0
1733849100000|2024-12-10 16:45:00|31.71|31.71|31.71|31.71|31.81|31.81|31.69|31.69|0
1733849400000|2024-12-10 16:50:00|31.68|31.68|32.01|32.01|32.09|32.09|31.68|31.68|0
1733849700000|2024-12-10 16:55:00|31.98|31.98|32.2|32.2|32.2|32.2|31.98|31.98|0
1733850000000|2024-12-10 17:00:00|32.18|32.18|32.01|32.01|32.21|32.21|32|32|0
1733850300000|2024-12-10 17:05:00|32|32|31.89|31.89|32|32|31.84|31.84|0
1733850600000|2024-12-10 17:10:00|31.88|31.88|31.79|31.79|31.88|31.88|31.78|31.78|0
1733850900000|2024-12-10 17:15:00|31.8|31.8|31.67|31.67|31.8|31.8|31.66|31.66|0
1733851200000|2024-12-10 17:20:00|31.72|31.72|31.84|31.84|31.89|31.89|31.7|31.7|0
1733851500000|2024-12-10 17:25:00|31.85|31.85|31.79|31.79|31.92|31.92|31.79|31.79|0
1733851800000|2024-12-10 17:30:00|31.78|31.78|31.87|31.87|31.88|31.88|31.75|31.75|0
1733852100000|2024-12-10 17:35:00|31.86|31.86|31.74|31.74|31.93|31.93|31.74|31.74|0
1733852400000|2024-12-10 17:40:00|31.73|31.73|31.74|31.74|31.75|31.75|31.68|31.68|0
1733852700000|2024-12-10 17:45:00|31.73|31.73|31.76|31.76|31.76|31.76|31.71|31.71|0
1733853000000|2024-12-10 17:50:00|31.75|31.75|31.62|31.62|31.75|31.75|31.6|31.6|0
1733853300000|2024-12-10 17:55:00|31.64|31.64|31.63|31.63|31.71|31.71|31.61|31.61|0
1733853600000|2024-12-10 18:00:00|31.64|31.64|31.62|31.62|31.69|31.69|31.6|31.6|0
1733853900000|2024-12-10 18:05:00|31.63|31.63|31.51|31.51|31.66|31.66|31.46|31.46|0
1733854200000|2024-12-10 18:10:00|31.49|31.49|31.47|31.47|31.53|31.53|31.39|31.39|0
1733854500000|2024-12-10 18:15:00|31.46|31.46|31.41|31.41|31.51|31.51|31.41|31.41|0
1733854800000|2024-12-10 18:20:00|31.42|31.42|31.61|31.61|31.61|31.61|31.41|31.41|0
1733855100000|2024-12-10 18:25:00|31.58|31.58|31.53|31.53|31.61|31.61|31.53|31.53|0
1733855400000|2024-12-10 18:30:00|31.54|31.54|31.47|31.47|31.55|31.55|31.45|31.45|0
1733855700000|2024-12-10 18:35:00|31.45|31.45|31.58|31.58|31.58|31.58|31.45|31.45|0
1733856000000|2024-12-10 18:40:00|31.57|31.57|31.5|31.5|31.62|31.62|31.5|31.5|0
1733856300000|2024-12-10 18:45:00|31.51|31.51|31.52|31.52|31.58|31.58|31.5|31.5|0
1733856600000|2024-12-10 18:50:00|31.53|31.53|31.45|31.45|31.53|31.53|31.41|31.41|0
1733856900000|2024-12-10 18:55:00|31.44|31.44|31.48|31.48|31.52|31.52|31.43|31.43|0
1733857200000|2024-12-10 19:00:00|31.49|31.49|31.53|31.53|31.55|31.55|31.44|31.44|0
1733857500000|2024-12-10 19:05:00|31.52|31.52|31.51|31.51|31.52|31.52|31.45|31.45|0
1733857800000|2024-12-10 19:10:00|31.52|31.52|31.51|31.51|31.53|31.53|31.49|31.49|0
1733858100000|2024-12-10 19:15:00|31.52|31.52|31.57|31.57|31.58|31.58|31.48|31.48|0
1733858400000|2024-12-10 19:20:00|31.58|31.58|31.64|31.64|31.64|31.64|31.57|31.57|0
1733858700000|2024-12-10 19:25:00|31.65|31.65|31.51|31.51|31.65|31.65|31.51|31.51|0
1733859000000|2024-12-10 19:30:00|31.53|31.53|31.51|31.51|31.56|31.56|31.47|31.47|0
1733859300000|2024-12-10 19:35:00|31.53|31.53|31.44|31.44|31.53|31.53|31.44|31.44|0
1733859600000|2024-12-10 19:40:00|31.43|31.43|31.56|31.56|31.56|31.56|31.41|31.41|0
1733859900000|2024-12-10 19:45:00|31.57|31.57|31.45|31.45|31.6|31.6|31.44|31.44|0
1733860200000|2024-12-10 19:50:00|31.46|31.46|31.33|31.33|31.46|31.46|31.33|31.33|0
1733860500000|2024-12-10 19:55:00|31.35|31.35|31.27|31.27|31.4|31.4|31.27|31.27|0
1733860800000|2024-12-10 20:00:00|31.29|31.29|31.15|31.15|31.29|31.29|31.15|31.15|0
1733861100000|2024-12-10 20:05:00|31.14|31.14|31.2|31.2|31.21|31.21|31.14|31.14|0
1733861400000|2024-12-10 20:10:00|31.23|31.23|31.26|31.26|31.27|31.27|31.16|31.16|0
1733861700000|2024-12-10 20:15:00|31.25|31.25|31.4|31.4|31.43|31.43|31.25|31.25|0
1733862000000|2024-12-10 20:20:00|31.39|31.39|31.42|31.42|31.51|31.51|31.39|31.39|0
1733862300000|2024-12-10 20:25:00|31.43|31.43|31.35|31.35|31.43|31.43|31.32|31.32|0
1733862600000|2024-12-10 20:30:00|31.33|31.33|31.29|31.29|31.33|31.33|31.24|31.24|0
1733862900000|2024-12-10 20:35:00|31.3|31.3|31.3|31.3|31.46|31.46|31.3|31.3|0
1733863200000|2024-12-10 20:40:00|31.29|31.29|31.31|31.31|31.33|31.33|31.25|31.25|0
1733863500000|2024-12-10 20:45:00|31.3|31.3|31.18|31.18|31.31|31.31|31.16|31.16|0
1733863800000|2024-12-10 20:50:00|31.19|31.19|31.14|31.14|31.28|31.28|31.14|31.14|0
1733864100000|2024-12-10 20:55:00|31.13|31.13|31.22|31.22|31.22|31.22|31.09|31.09|0
1733864400000|2024-12-10 21:00:00|31.25|31.25|31.23|31.23|31.29|31.29|31.23|31.23|0
1733864700000|2024-12-10 21:05:00|31.25|31.25|31.24|31.24|31.25|31.25|31.21|31.21|0
1733865000000|2024-12-10 21:10:00|31.2|31.2|31.24|31.24|31.25|31.25|31.2|31.2|0
1733865300000|2024-12-10 21:15:00|31.25|31.25|31.2|31.2|31.25|31.25|31.2|31.2|0
1733865600000|2024-12-10 21:20:00|31.26|31.26|31.29|31.29|31.29|31.29|31.25|31.25|0
1733865900000|2024-12-10 21:25:00|31.27|31.27|31.37|31.37|31.37|31.37|31.27|31.27|0
1733866200000|2024-12-10 21:30:00|31.38|31.38|31.4|31.4|31.4|31.4|31.35|31.35|0
1733866500000|2024-12-10 21:35:00|31.39|31.39|31.36|31.36|31.4|31.4|31.35|31.35|0
1733866800000|2024-12-10 21:40:00|31.39|31.39|31.44|31.44|31.45|31.45|31.39|31.39|0
1733867100000|2024-12-10 21:45:00|31.46|31.46|31.48|31.48|31.48|31.48|31.45|31.45|0
1733867400000|2024-12-10 21:50:00|31.51|31.51|31.64|31.64|31.65|31.65|31.5|31.5|0
1733867700000|2024-12-10 21:55:00|31.6|31.6|31.6|31.6|31.65|31.65|31.59|31.59|0
1733868000000|2024-12-10 22:00:00|31.59|31.59|31.56|31.56|31.62|31.62|31.51|31.51|0
1733868300000|2024-12-10 22:05:00|31.58|31.58|31.55|31.55|31.58|31.58|31.55|31.55|0
1733868600000|2024-12-10 22:10:00|31.52|31.52|31.5|31.5|31.56|31.56|31.47|31.47|0
1733868900000|2024-12-10 22:15:00|31.46|31.46|31.49|31.49|31.49|31.49|31.42|31.42|0
1733869200000|2024-12-10 22:20:00|31.48|31.48|31.51|31.51|31.53|31.53|31.46|31.46|0
1733869500000|2024-12-10 22:25:00|31.5|31.5|31.58|31.58|31.58|31.58|31.5|31.5|0
1733869800000|2024-12-10 22:30:00|31.51|31.51|31.5|31.5|31.56|31.56|31.49|31.49|0
1733870100000|2024-12-10 22:35:00|31.51|31.51|31.5|31.5|31.52|31.52|31.48|31.48|0
1733870400000|2024-12-10 22:40:00|31.52|31.52|31.52|31.52|31.52|31.52|31.52|31.52|0
1733870700000|2024-12-10 22:45:00|31.53|31.53|31.51|31.51|31.54|31.54|31.51|31.51|0
1733871000000|2024-12-10 22:50:00|31.5|31.5|31.48|31.48|31.51|31.51|31.48|31.48|0
1733871300000|2024-12-10 22:55:00|31.47|31.47|31.51|31.51|31.53|31.53|31.47|31.47|0
1733871600000|2024-12-10 23:00:00|31.48|31.48|31.48|31.48|31.48|31.48|31.48|31.48|0
1733871900000|2024-12-10 23:05:00|31.5|31.5|31.48|31.48|31.5|31.5|31.48|31.48|0
1733872200000|2024-12-10 23:10:00|31.47|31.47|31.45|31.45|31.48|31.48|31.45|31.45|0
1733872500000|2024-12-10 23:15:00|31.43|31.43|31.42|31.42|31.48|31.48|31.42|31.42|0
1733872800000|2024-12-10 23:20:00|31.47|31.47|31.39|31.39|31.48|31.48|31.39|31.39|0
1733873100000|2024-12-10 23:25:00|31.44|31.44|31.48|31.48|31.48|31.48|31.44|31.44|0
1733873400000|2024-12-10 23:30:00|31.47|31.47|31.48|31.48|31.49|31.49|31.44|31.44|0
1733873700000|2024-12-10 23:35:00|31.5|31.5|31.51|31.51|31.51|31.51|31.45|31.45|0
1733874000000|2024-12-10 23:40:00|31.5|31.5|31.51|31.51|31.52|31.52|31.49|31.49|0
1733874300000|2024-12-10 23:45:00|31.52|31.52|31.52|31.52|31.52|31.52|31.51|31.51|0
1733874600000|2024-12-10 23:50:00|31.51|31.51|31.52|31.52|31.52|31.52|31.47|31.47|0
1733874900000|2024-12-10 23:55:00|31.51|31.51|31.54|31.54|31.54|31.54|31.51|31.51|0
1733875200000|2024-12-11 00:00:00|31.55|31.55|31.51|31.51|31.55|31.55|31.51|31.51|0
1733875500000|2024-12-11 00:05:00|31.5|31.5|31.42|31.42|31.5|31.5|31.41|31.41|0
1733875800000|2024-12-11 00:10:00|31.43|31.43|31.45|31.45|31.45|31.45|31.42|31.42|0
1733876100000|2024-12-11 00:15:00|31.42|31.42|31.34|31.34|31.45|31.45|31.34|31.34|0
1733876400000|2024-12-11 00:20:00|31.45|31.45|31.35|31.35|31.45|31.45|31.35|31.35|0
1733876700000|2024-12-11 00:25:00|31.45|31.45|31.34|31.34|31.45|31.45|31.3|31.3|0
1733877000000|2024-12-11 00:30:00|31.32|31.32|31.34|31.34|31.34|31.34|31.32|31.32|0
1733877300000|2024-12-11 00:35:00|31.33|31.33|31.35|31.35|31.4|31.4|31.33|31.33|0
1733877600000|2024-12-11 00:40:00|31.39|31.39|31.35|31.35|31.4|31.4|31.34|31.34|0
1733877900000|2024-12-11 00:45:00|31.4|31.4|31.37|31.37|31.4|31.4|31.3|31.3|0
1733878200000|2024-12-11 00:50:00|31.36|31.36|31.37|31.37|31.38|31.38|31.32|31.32|0
1733878500000|2024-12-11 00:55:00|31.38|31.38|31.39|31.39|31.4|31.4|31.38|31.38|0
1733907600000|2024-12-11 09:00:00|31.83|31.83|31.98|31.98|31.99|31.99|31.46|31.46|0
1733907900000|2024-12-11 09:05:00|32|32|31.87|31.87|32|32|31.79|31.79|0
1733908200000|2024-12-11 09:10:00|31.91|31.91|31.96|31.96|31.96|31.96|31.77|31.77|0
1733908500000|2024-12-11 09:15:00|31.94|31.94|31.92|31.92|31.96|31.96|31.76|31.76|0
1733908800000|2024-12-11 09:20:00|31.9|31.9|31.81|31.81|31.91|31.91|31.63|31.63|0
1733909100000|2024-12-11 09:25:00|31.8|31.8|31.75|31.75|31.8|31.8|31.65|31.65|0
1733909400000|2024-12-11 09:30:00|31.68|31.68|31.75|31.75|31.76|31.76|31.66|31.66|0
1733909700000|2024-12-11 09:35:00|31.71|31.71|31.7|31.7|31.75|31.75|31.64|31.64|0
1733910000000|2024-12-11 09:40:00|31.69|31.69|31.73|31.73|31.73|31.73|31.6|31.6|0
1733910300000|2024-12-11 09:45:00|31.74|31.74|31.66|31.66|31.74|31.74|31.62|31.62|0
1733910600000|2024-12-11 09:50:00|31.61|31.61|31.61|31.61|31.67|31.67|31.61|31.61|0
1733910900000|2024-12-11 09:55:00|31.63|31.63|31.64|31.64|31.64|31.64|31.59|31.59|0
1733911200000|2024-12-11 10:00:00|31.65|31.65|31.64|31.64|31.66|31.66|31.64|31.64|0
1733911500000|2024-12-11 10:05:00|31.63|31.63|31.66|31.66|31.66|31.66|31.62|31.62|0
1733911800000|2024-12-11 10:10:00|31.63|31.63|31.77|31.77|31.77|31.77|31.63|31.63|0
1733912100000|2024-12-11 10:15:00|31.74|31.74|31.91|31.91|31.97|31.97|31.74|31.74|0
1733912400000|2024-12-11 10:20:00|31.88|31.88|31.75|31.75|31.88|31.88|31.75|31.75|0
1733912700000|2024-12-11 10:25:00|31.7|31.7|31.76|31.76|31.76|31.76|31.7|31.7|0
1733913000000|2024-12-11 10:30:00|31.75|31.75|31.72|31.72|31.76|31.76|31.72|31.72|0
1733913300000|2024-12-11 10:35:00|31.74|31.74|31.82|31.82|31.82|31.82|31.74|31.74|0
1733913600000|2024-12-11 10:40:00|31.76|31.76|31.84|31.84|31.87|31.87|31.76|31.76|0
1733913900000|2024-12-11 10:45:00|31.82|31.82|31.84|31.84|31.89|31.89|31.82|31.82|0
1733914200000|2024-12-11 10:50:00|31.85|31.85|31.88|31.88|31.88|31.88|31.84|31.84|0
1733914500000|2024-12-11 10:55:00|31.9|31.9|31.95|31.95|31.95|31.95|31.88|31.88|0
1733914800000|2024-12-11 11:00:00|31.96|31.96|31.91|31.91|31.96|31.96|31.91|31.91|0
1733915100000|2024-12-11 11:05:00|31.92|31.92|32.07|32.07|32.08|32.08|31.9|31.9|0
1733915400000|2024-12-11 11:10:00|32.05|32.05|32.03|32.03|32.07|32.07|32.03|32.03|0
1733915700000|2024-12-11 11:15:00|32.07|32.07|32.06|32.06|32.09|32.09|32.05|32.05|0
1733916000000|2024-12-11 11:20:00|32.04|32.04|32.15|32.15|32.17|32.17|32.04|32.04|0
1733916300000|2024-12-11 11:25:00|32.13|32.13|32.34|32.34|32.34|32.34|32.13|32.13|0
1733916600000|2024-12-11 11:30:00|32.26|32.26|32.27|32.27|32.33|32.33|32.26|32.26|0
1733916900000|2024-12-11 11:35:00|32.31|32.31|32.27|32.27|32.32|32.32|32.18|32.18|0
1733917200000|2024-12-11 11:40:00|32.22|32.22|32.22|32.22|32.25|32.25|32.21|32.21|0
1733917500000|2024-12-11 11:45:00|32.2|32.2|32.2|32.2|32.2|32.2|32.16|32.16|0
1733917800000|2024-12-11 11:50:00|32.16|32.16|32.17|32.17|32.19|32.19|32.11|32.11|0
1733918100000|2024-12-11 11:55:00|32.13|32.13|32.1|32.1|32.18|32.18|32.1|32.1|0
1733918400000|2024-12-11 12:00:00|32.09|32.09|32.09|32.09|32.13|32.13|32.02|32.02|0
1733918700000|2024-12-11 12:05:00|32.05|32.05|32.06|32.06|32.09|32.09|31.97|31.97|0
1733919000000|2024-12-11 12:10:00|32.02|32.02|31.96|31.96|32.02|32.02|31.93|31.93|0
1733919300000|2024-12-11 12:15:00|31.94|31.94|31.9|31.9|31.96|31.96|31.81|31.81|0
1733919600000|2024-12-11 12:20:00|31.92|31.92|31.92|31.92|31.97|31.97|31.92|31.92|0
1733919900000|2024-12-11 12:25:00|31.94|31.94|31.94|31.94|31.97|31.97|31.93|31.93|0
1733920200000|2024-12-11 12:30:00|31.98|31.98|31.94|31.94|32.04|32.04|31.94|31.94|0
1733920500000|2024-12-11 12:35:00|31.99|31.99|31.96|31.96|32.01|32.01|31.94|31.94|0
1733920800000|2024-12-11 12:40:00|31.98|31.98|31.95|31.95|32|32|31.95|31.95|0
1733921100000|2024-12-11 12:45:00|31.96|31.96|31.96|31.96|31.99|31.99|31.96|31.96|0
1733921400000|2024-12-11 12:50:00|31.97|31.97|31.96|31.96|31.97|31.97|31.95|31.95|0
1733921700000|2024-12-11 12:55:00|31.99|31.99|32.05|32.05|32.05|32.05|31.99|31.99|0
1733922000000|2024-12-11 13:00:00|32.06|32.06|32.04|32.04|32.07|32.07|31.76|31.76|0
1733922300000|2024-12-11 13:05:00|32.02|32.02|31.95|31.95|32.04|32.04|31.95|31.95|0
1733922600000|2024-12-11 13:10:00|31.92|31.92|31.93|31.93|31.95|31.95|31.86|31.86|0
1733922900000|2024-12-11 13:15:00|31.88|31.88|31.96|31.96|31.96|31.96|31.81|31.81|0
1733923200000|2024-12-11 13:20:00|31.95|31.95|31.96|31.96|31.96|31.96|31.84|31.84|0
1733923500000|2024-12-11 13:25:00|31.93|31.93|31.92|31.92|31.96|31.96|31.84|31.84|0
1733923800000|2024-12-11 13:30:00|31.95|31.95|32.38|32.38|32.54|32.54|31.91|31.91|0
1733924100000|2024-12-11 13:35:00|32.31|32.31|32.18|32.18|32.48|32.48|32.18|32.18|0
1733924400000|2024-12-11 13:40:00|32.27|32.27|32.17|32.17|32.28|32.28|32.09|32.09|0
1733924700000|2024-12-11 13:45:00|32.19|32.19|32.31|32.31|32.32|32.32|32.17|32.17|0
1733925000000|2024-12-11 13:50:00|32.32|32.32|32.26|32.26|32.33|32.33|32.17|32.17|0
1733925300000|2024-12-11 13:55:00|32.22|32.22|32.31|32.31|32.33|32.33|32.22|32.22|0
1733925600000|2024-12-11 14:00:00|32.3|32.3|32.3|32.3|32.31|32.31|32.26|32.26|0
1733925900000|2024-12-11 14:05:00|32.28|32.28|32.37|32.37|32.42|32.42|32.28|32.28|0
1733926200000|2024-12-11 14:10:00|32.34|32.34|32.22|32.22|32.37|32.37|32.14|32.14|0
1733926500000|2024-12-11 14:15:00|32.17|32.17|32.16|32.16|32.22|32.22|32.13|32.13|0
1733926800000|2024-12-11 14:20:00|32.17|32.17|32.24|32.24|32.26|32.26|32.16|32.16|0
1733927100000|2024-12-11 14:25:00|32.17|32.17|32.26|32.26|32.37|32.37|32.17|32.17|0
1733927400000|2024-12-11 14:30:00|32.06|32.06|31.77|31.77|32.06|32.06|31.58|31.58|0
1733927700000|2024-12-11 14:35:00|31.78|31.78|31.91|31.91|32.19|32.19|31.78|31.78|0
1733928000000|2024-12-11 14:40:00|31.89|31.89|31.81|31.81|31.96|31.96|31.73|31.73|0
1733928300000|2024-12-11 14:45:00|31.78|31.78|32.12|32.12|32.14|32.14|31.78|31.78|0
1733928600000|2024-12-11 14:50:00|32.14|32.14|31.89|31.89|32.17|32.17|31.86|31.86|0
1733928900000|2024-12-11 14:55:00|31.91|31.91|31.96|31.96|31.99|31.99|31.81|31.81|0
1733929200000|2024-12-11 15:00:00|31.93|31.93|31.98|31.98|32.01|32.01|31.88|31.88|0
1733929500000|2024-12-11 15:05:00|31.97|31.97|31.92|31.92|31.98|31.98|31.91|31.91|0
1733929800000|2024-12-11 15:10:00|31.93|31.93|32.17|32.17|32.17|32.17|31.93|31.93|0
1733930100000|2024-12-11 15:15:00|32.16|32.16|31.95|31.95|32.17|32.17|31.94|31.94|0
1733930400000|2024-12-11 15:20:00|31.91|31.91|32.17|32.17|32.18|32.18|31.9|31.9|0
1733930700000|2024-12-11 15:25:00|32.18|32.18|32.15|32.15|32.22|32.22|32.06|32.06|0
1733931000000|2024-12-11 15:30:00|32.16|32.16|32.17|32.17|32.21|32.21|32.09|32.09|0
1733931300000|2024-12-11 15:35:00|32.16|32.16|32.08|32.08|32.16|32.16|32.06|32.06|0
1733931600000|2024-12-11 15:40:00|32.09|32.09|31.87|31.87|32.09|32.09|31.82|31.82|0
1733931900000|2024-12-11 15:45:00|31.88|31.88|31.79|31.79|31.92|31.92|31.76|31.76|0
1733932200000|2024-12-11 15:50:00|31.8|31.8|31.98|31.98|32.01|32.01|31.8|31.8|0
1733932500000|2024-12-11 15:55:00|31.99|31.99|32.07|32.07|32.08|32.08|31.98|31.98|0
1733932800000|2024-12-11 16:00:00|32.08|32.08|32|32|32.11|32.11|31.96|31.96|0
1733933100000|2024-12-11 16:05:00|32.01|32.01|32.01|32.01|32.09|32.09|32|32|0
1733933400000|2024-12-11 16:10:00|32.02|32.02|32.06|32.06|32.09|32.09|31.96|31.96|0
1733933700000|2024-12-11 16:15:00|32.07|32.07|31.85|31.85|32.07|32.07|31.84|31.84|0
1733934000000|2024-12-11 16:20:00|31.83|31.83|31.99|31.99|31.99|31.99|31.83|31.83|0
1733934300000|2024-12-11 16:25:00|32|32|31.99|31.99|32.01|32.01|31.95|31.95|0
1733934600000|2024-12-11 16:30:00|32|32|32.01|32.01|32.06|32.06|31.96|31.96|0
1733934900000|2024-12-11 16:35:00|32|32|31.94|31.94|32.01|32.01|31.9|31.9|0
1733935200000|2024-12-11 16:40:00|31.93|31.93|32.01|32.01|32.01|32.01|31.92|31.92|0
1733935500000|2024-12-11 16:45:00|31.99|31.99|31.9|31.9|31.99|31.99|31.9|31.9|0
1733935800000|2024-12-11 16:50:00|31.88|31.88|31.98|31.98|31.98|31.98|31.84|31.84|0
1733936100000|2024-12-11 16:55:00|31.97|31.97|32.09|32.09|32.13|32.13|31.96|31.96|0
1733936400000|2024-12-11 17:00:00|32.06|32.06|32.06|32.06|32.14|32.14|32.04|32.04|0
1733936700000|2024-12-11 17:05:00|32.07|32.07|32.01|32.01|32.15|32.15|31.99|31.99|0
1733937000000|2024-12-11 17:10:00|32|32|32.03|32.03|32.07|32.07|31.99|31.99|0
1733937300000|2024-12-11 17:15:00|32.05|32.05|31.97|31.97|32.05|32.05|31.96|31.96|0
1733937600000|2024-12-11 17:20:00|31.99|31.99|32|32|32.04|32.04|31.97|31.97|0
1733937900000|2024-12-11 17:25:00|31.99|31.99|31.95|31.95|31.99|31.99|31.93|31.93|0
1733938200000|2024-12-11 17:30:00|31.96|31.96|31.86|31.86|31.96|31.96|31.86|31.86|0
1733938500000|2024-12-11 17:35:00|31.85|31.85|31.83|31.83|31.88|31.88|31.82|31.82|0
1733938800000|2024-12-11 17:40:00|31.82|31.82|31.83|31.83|31.88|31.88|31.81|31.81|0
1733939100000|2024-12-11 17:45:00|31.82|31.82|31.79|31.79|31.82|31.82|31.76|31.76|0
1733939400000|2024-12-11 17:50:00|31.78|31.78|31.66|31.66|31.78|31.78|31.66|31.66|0
1733939700000|2024-12-11 17:55:00|31.67|31.67|31.64|31.64|31.68|31.68|31.61|31.61|0
1733940000000|2024-12-11 18:00:00|31.65|31.65|31.69|31.69|31.75|31.75|31.65|31.65|0
1733940300000|2024-12-11 18:05:00|31.7|31.7|31.78|31.78|31.81|31.81|31.7|31.7|0
1733940600000|2024-12-11 18:10:00|31.77|31.77|31.73|31.73|31.77|31.77|31.71|31.71|0
1733940900000|2024-12-11 18:15:00|31.72|31.72|31.74|31.74|31.75|31.75|31.68|31.68|0
1733941200000|2024-12-11 18:20:00|31.76|31.76|31.87|31.87|31.87|31.87|31.75|31.75|0
1733941500000|2024-12-11 18:25:00|31.86|31.86|31.94|31.94|31.96|31.96|31.83|31.83|0
1733941800000|2024-12-11 18:30:00|31.93|31.93|31.94|31.94|31.96|31.96|31.93|31.93|0
1733942100000|2024-12-11 18:35:00|31.93|31.93|31.99|31.99|32|32|31.93|31.93|0
1733942400000|2024-12-11 18:40:00|31.97|31.97|31.89|31.89|31.98|31.98|31.89|31.89|0
1733942700000|2024-12-11 18:45:00|31.9|31.9|31.93|31.93|31.94|31.94|31.89|31.89|0
1733943000000|2024-12-11 18:50:00|31.92|31.92|31.86|31.86|31.92|31.92|31.82|31.82|0
1733943300000|2024-12-11 18:55:00|31.85|31.85|31.9|31.9|31.94|31.94|31.84|31.84|0
1733943600000|2024-12-11 19:00:00|31.89|31.89|31.81|31.81|31.89|31.89|31.81|31.81|0
1733943900000|2024-12-11 19:05:00|31.8|31.8|31.84|31.84|31.85|31.85|31.76|31.76|0
1733944200000|2024-12-11 19:10:00|31.83|31.83|31.77|31.77|31.83|31.83|31.77|31.77|0
1733944500000|2024-12-11 19:15:00|31.78|31.78|31.81|31.81|31.86|31.86|31.77|31.77|0
1733944800000|2024-12-11 19:20:00|31.82|31.82|31.84|31.84|31.89|31.89|31.81|31.81|0
1733945100000|2024-12-11 19:25:00|31.83|31.83|31.81|31.81|31.83|31.83|31.81|31.81|0
1733945400000|2024-12-11 19:30:00|31.8|31.8|31.79|31.79|31.81|31.81|31.79|31.79|0
1733945700000|2024-12-11 19:35:00|31.86|31.86|31.81|31.81|31.88|31.88|31.81|31.81|0
1733946000000|2024-12-11 19:40:00|31.8|31.8|31.8|31.8|31.83|31.83|31.78|31.78|0
1733946300000|2024-12-11 19:45:00|31.79|31.79|31.87|31.87|31.89|31.89|31.78|31.78|0
1733946600000|2024-12-11 19:50:00|31.86|31.86|31.84|31.84|31.87|31.87|31.82|31.82|0
1733946900000|2024-12-11 19:55:00|31.87|31.87|31.88|31.88|31.89|31.89|31.84|31.84|0
1733947200000|2024-12-11 20:00:00|31.87|31.87|32.04|32.04|32.06|32.06|31.87|31.87|0
1733947500000|2024-12-11 20:05:00|32.03|32.03|32.01|32.01|32.06|32.06|32|32|0
1733947800000|2024-12-11 20:10:00|32|32|31.94|31.94|32|32|31.94|31.94|0
1733948100000|2024-12-11 20:15:00|31.95|31.95|31.89|31.89|31.96|31.96|31.86|31.86|0
1733948400000|2024-12-11 20:20:00|31.88|31.88|31.84|31.84|31.88|31.88|31.83|31.83|0
1733948700000|2024-12-11 20:25:00|31.85|31.85|31.85|31.85|31.93|31.93|31.84|31.84|0
1733949000000|2024-12-11 20:30:00|31.84|31.84|31.83|31.83|31.88|31.88|31.82|31.82|0
1733949300000|2024-12-11 20:35:00|31.84|31.84|31.79|31.79|31.84|31.84|31.79|31.79|0
1733949600000|2024-12-11 20:40:00|31.8|31.8|31.91|31.91|31.94|31.94|31.79|31.79|0
1733949900000|2024-12-11 20:45:00|31.89|31.89|31.97|31.97|31.99|31.99|31.89|31.89|0
1733950200000|2024-12-11 20:50:00|31.94|31.94|31.74|31.74|31.95|31.95|31.73|31.73|0
1733950500000|2024-12-11 20:55:00|31.69|31.69|31.63|31.63|31.71|31.71|31.61|31.61|0
1733950800000|2024-12-11 21:00:00|31.74|31.74|31.67|31.67|31.89|31.89|31.62|31.62|0
1733951100000|2024-12-11 21:05:00|31.66|31.66|31.69|31.69|31.71|31.71|31.63|31.63|0
1733951400000|2024-12-11 21:10:00|31.64|31.64|31.71|31.71|31.71|31.71|31.64|31.64|0
1733951700000|2024-12-11 21:15:00|31.7|31.7|31.72|31.72|31.72|31.72|31.7|31.7|0
1733952000000|2024-12-11 21:20:00|31.71|31.71|31.72|31.72|31.72|31.72|31.69|31.69|0
1733952300000|2024-12-11 21:25:00|31.71|31.71|31.69|31.69|31.71|31.71|31.68|31.68|0
1733952600000|2024-12-11 21:30:00|31.7|31.7|31.7|31.7|31.71|31.71|31.69|31.69|0
1733952900000|2024-12-11 21:35:00|31.71|31.71|31.85|31.85|31.85|31.85|31.7|31.7|0
1733953200000|2024-12-11 21:40:00|31.8|31.8|31.75|31.75|31.8|31.8|31.75|31.75|0
1733953500000|2024-12-11 21:45:00|31.76|31.76|31.82|31.82|31.84|31.84|31.76|31.76|0
1733953800000|2024-12-11 21:50:00|31.84|31.84|32.17|32.17|32.18|32.18|31.83|31.83|0
1733954100000|2024-12-11 21:55:00|32.18|32.18|32.06|32.06|32.21|32.21|32.06|32.06|0
1733954400000|2024-12-11 22:00:00|32.05|32.05|32.01|32.01|32.09|32.09|31.92|31.92|0
1733954700000|2024-12-11 22:05:00|32.07|32.07|32.08|32.08|32.09|32.09|32.02|32.02|0
1733955000000|2024-12-11 22:10:00|32.09|32.09|32.03|32.03|32.09|32.09|32|32|0
1733955300000|2024-12-11 22:15:00|32.01|32.01|32.01|32.01|32.06|32.06|32.01|32.01|0
1733955600000|2024-12-11 22:20:00|31.98|31.98|31.96|31.96|32.01|32.01|31.96|31.96|0
1733955900000|2024-12-11 22:25:00|32.05|32.05|31.98|31.98|32.05|32.05|31.96|31.96|0
1733956200000|2024-12-11 22:30:00|32|32|32|32|32|32|31.96|31.96|0
1733956500000|2024-12-11 22:35:00|32.01|32.01|32.03|32.03|32.03|32.03|32|32|0
1733956800000|2024-12-11 22:40:00|31.99|31.99|31.94|31.94|31.99|31.99|31.94|31.94|0
1733957100000|2024-12-11 22:45:00|32|32|31.96|31.96|32.01|32.01|31.96|31.96|0
1733957400000|2024-12-11 22:50:00|31.94|31.94|31.94|31.94|31.94|31.94|31.94|31.94|0
1733957700000|2024-12-11 22:55:00|31.96|31.96|31.98|31.98|31.98|31.98|31.94|31.94|0
1733958000000|2024-12-11 23:00:00|31.96|31.96|31.84|31.84|31.96|31.96|31.78|31.78|0
1733958300000|2024-12-11 23:05:00|31.92|31.92|31.84|31.84|31.96|31.96|31.8|31.8|0
1733958600000|2024-12-11 23:10:00|31.95|31.95|31.8|31.8|31.95|31.95|31.8|31.8|0
1733958900000|2024-12-11 23:15:00|31.96|31.96|31.92|31.92|31.96|31.96|31.84|31.84|0
1733959200000|2024-12-11 23:20:00|31.85|31.85|31.95|31.95|31.95|31.95|31.85|31.85|0
1733959500000|2024-12-11 23:25:00|31.88|31.88|31.92|31.92|31.93|31.93|31.88|31.88|0
1733959800000|2024-12-11 23:30:00|31.88|31.88|31.86|31.86|31.92|31.92|31.85|31.85|0
1733960100000|2024-12-11 23:35:00|31.9|31.9|31.95|31.95|31.95|31.95|31.9|31.9|0
1733960400000|2024-12-11 23:40:00|31.92|31.92|31.92|31.92|31.94|31.94|31.91|31.91|0
1733960700000|2024-12-11 23:45:00|31.96|31.96|31.91|31.91|31.96|31.96|31.91|31.91|0
1733961000000|2024-12-11 23:50:00|31.85|31.85|31.85|31.85|31.91|31.91|31.85|31.85|0
1733961300000|2024-12-11 23:55:00|31.86|31.86|31.85|31.85|31.92|31.92|31.81|31.81|0
1733961600000|2024-12-12 00:00:00|31.87|31.87|31.84|31.84|31.88|31.88|31.81|31.81|0
1733961900000|2024-12-12 00:05:00|31.88|31.88|31.89|31.89|31.91|31.91|31.86|31.86|0
1733962200000|2024-12-12 00:10:00|31.91|31.91|31.88|31.88|31.91|31.91|31.85|31.85|0
1733962500000|2024-12-12 00:15:00|31.87|31.87|31.87|31.87|31.88|31.88|31.84|31.84|0
1733962800000|2024-12-12 00:20:00|31.88|31.88|31.89|31.89|31.9|31.9|31.84|31.84|0
1733963100000|2024-12-12 00:25:00|31.9|31.9|31.92|31.92|31.96|31.96|31.86|31.86|0
1733963400000|2024-12-12 00:30:00|31.9|31.9|31.9|31.9|31.9|31.9|31.9|31.9|0
1733963700000|2024-12-12 00:35:00|31.87|31.87|31.86|31.86|31.88|31.88|31.86|31.86|0
1733964000000|2024-12-12 00:40:00|31.9|31.9|31.88|31.88|31.9|31.9|31.88|31.88|0
1733964300000|2024-12-12 00:45:00|31.86|31.86|31.85|31.85|31.88|31.88|31.85|31.85|0
1733964600000|2024-12-12 00:50:00|31.84|31.84|31.84|31.84|31.89|31.89|31.84|31.84|0
1733964900000|2024-12-12 00:55:00|31.85|31.85|31.86|31.86|31.89|31.89|31.82|31.82|0
1733994000000|2024-12-12 09:00:00|32.17|32.17|32.12|32.12|32.25|32.25|32.04|32.04|0
1733994300000|2024-12-12 09:05:00|32.04|32.04|32.04|32.04|32.07|32.07|32.03|32.03|0
1733994600000|2024-12-12 09:10:00|32.07|32.07|32.09|32.09|32.12|32.12|32.04|32.04|0
1733994900000|2024-12-12 09:15:00|32.1|32.1|32.03|32.03|32.11|32.11|32.03|32.03|0
1733995200000|2024-12-12 09:20:00|32.01|32.01|32.01|32.01|32.02|32.02|32.01|32.01|0
1733995500000|2024-12-12 09:25:00|31.98|31.98|32.01|32.01|32.01|32.01|31.97|31.97|0
1733995800000|2024-12-12 09:30:00|31.97|31.97|31.96|31.96|31.97|31.97|31.92|31.92|0
1733996700000|2024-12-12 09:45:00|31.92|31.92|31.96|31.96|31.96|31.96|31.91|31.91|0
1733997000000|2024-12-12 09:50:00|31.91|31.91|31.96|31.96|31.96|31.96|31.91|31.91|0
1733997900000|2024-12-12 10:05:00|31.92|31.92|31.92|31.92|31.96|31.96|31.92|31.92|0
1733998200000|2024-12-12 10:10:00|31.91|31.91|31.86|31.86|31.91|31.91|31.84|31.84|0
1733998500000|2024-12-12 10:15:00|31.91|31.91|31.89|31.89|31.91|31.91|31.84|31.84|0
1733998800000|2024-12-12 10:20:00|31.83|31.83|31.84|31.84|31.84|31.84|31.83|31.83|0
1733999100000|2024-12-12 10:25:00|31.91|31.91|31.91|31.91|31.91|31.91|31.91|31.91|0
1733999400000|2024-12-12 10:30:00|31.84|31.84|31.9|31.9|31.91|31.91|31.84|31.84|0
1733999700000|2024-12-12 10:35:00|31.89|31.89|31.91|31.91|31.91|31.91|31.89|31.89|0
1734000000000|2024-12-12 10:40:00|31.85|31.85|31.89|31.89|31.89|31.89|31.84|31.84|0
1734000300000|2024-12-12 10:45:00|31.84|31.84|31.84|31.84|31.9|31.9|31.82|31.82|0
1734000600000|2024-12-12 10:50:00|31.82|31.82|31.89|31.89|31.9|31.9|31.82|31.82|0
1734000900000|2024-12-12 10:55:00|31.9|31.9|31.9|31.9|31.9|31.9|31.89|31.89|0
1734001200000|2024-12-12 11:00:00|31.87|31.87|31.9|31.9|31.9|31.9|31.87|31.87|0
1734001800000|2024-12-12 11:10:00|31.88|31.88|31.86|31.86|31.88|31.88|31.86|31.86|0
1734002400000|2024-12-12 11:20:00|31.9|31.9|31.86|31.86|31.9|31.9|31.86|31.86|0
1734002700000|2024-12-12 11:25:00|31.9|31.9|31.84|31.84|31.9|31.9|31.81|31.81|0
1734003000000|2024-12-12 11:30:00|31.9|31.9|31.87|31.87|31.9|31.9|31.84|31.84|0
1734003300000|2024-12-12 11:35:00|31.84|31.84|31.86|31.86|31.87|31.87|31.82|31.82|0
1734003600000|2024-12-12 11:40:00|31.82|31.82|31.87|31.87|31.87|31.87|31.82|31.82|0
1734003900000|2024-12-12 11:45:00|31.84|31.84|31.83|31.83|31.88|31.88|31.83|31.83|0
1734004200000|2024-12-12 11:50:00|31.82|31.82|31.82|31.82|31.83|31.83|31.82|31.82|0
1734004500000|2024-12-12 11:55:00|31.86|31.86|31.83|31.83|31.87|31.87|31.83|31.83|0
1734004800000|2024-12-12 12:00:00|31.86|31.86|31.91|31.91|31.92|31.92|31.86|31.86|0
1734005100000|2024-12-12 12:05:00|31.89|31.89|31.91|31.91|31.91|31.91|31.89|31.89|0
1734005400000|2024-12-12 12:10:00|31.9|31.9|31.8|31.8|31.91|31.91|31.8|31.8|0
1734005700000|2024-12-12 12:15:00|31.81|31.81|31.74|31.74|31.81|31.81|31.66|31.66|0
1734006000000|2024-12-12 12:20:00|31.73|31.73|31.82|31.82|31.82|31.82|31.72|31.72|0
1734006300000|2024-12-12 12:25:00|31.81|31.81|31.82|31.82|31.82|31.82|31.81|31.81|0
1734006600000|2024-12-12 12:30:00|31.81|31.81|31.78|31.78|31.81|31.81|31.77|31.77|0
1734006900000|2024-12-12 12:35:00|31.79|31.79|31.74|31.74|31.81|31.81|31.73|31.73|0
1734007200000|2024-12-12 12:40:00|31.73|31.73|31.75|31.75|31.75|31.75|31.73|31.73|0
1734007500000|2024-12-12 12:45:00|31.76|31.76|31.82|31.82|31.82|31.82|31.76|31.76|0
1734007800000|2024-12-12 12:50:00|31.81|31.81|31.76|31.76|31.82|31.82|31.76|31.76|0
1734008100000|2024-12-12 12:55:00|31.74|31.74|31.75|31.75|31.76|31.76|31.7|31.7|0
1734008400000|2024-12-12 13:00:00|31.7|31.7|31.66|31.66|32.04|32.04|31.56|31.56|0
1734008700000|2024-12-12 13:05:00|31.67|31.67|31.67|31.67|31.67|31.67|31.67|31.67|0
1734009000000|2024-12-12 13:10:00|31.62|31.62|31.67|31.67|31.67|31.67|31.62|31.62|0
1734009300000|2024-12-12 13:15:00|31.66|31.66|31.67|31.67|31.67|31.67|31.62|31.62|0
1734009900000|2024-12-12 13:25:00|31.66|31.66|31.67|31.67|31.68|31.68|31.66|31.66|0
1734010200000|2024-12-12 13:30:00|31.68|31.68|31.59|31.59|31.68|31.68|31.59|31.59|0
1734010500000|2024-12-12 13:35:00|31.61|31.61|31.42|31.42|31.61|31.61|31.34|31.34|0
1734010800000|2024-12-12 13:40:00|31.41|31.41|31.52|31.52|31.52|31.52|31.4|31.4|0
1734011100000|2024-12-12 13:45:00|31.5|31.5|31.35|31.35|31.5|31.5|31.24|31.24|0
1734011400000|2024-12-12 13:50:00|31.39|31.39|31.4|31.4|31.43|31.43|31.35|31.35|0
1734011700000|2024-12-12 13:55:00|31.38|31.38|31.32|31.32|31.38|31.38|31.25|31.25|0
1734012000000|2024-12-12 14:00:00|31.35|31.35|31.33|31.33|31.38|31.38|31.28|31.28|0
1734012300000|2024-12-12 14:05:00|31.29|31.29|31.45|31.45|31.45|31.45|31.29|31.29|0
1734012600000|2024-12-12 14:10:00|31.46|31.46|31.45|31.45|31.46|31.46|31.44|31.44|0
1734012900000|2024-12-12 14:15:00|31.44|31.44|31.38|31.38|31.45|31.45|31.37|31.37|0
1734013200000|2024-12-12 14:20:00|31.37|31.37|31.36|31.36|31.46|31.46|31.33|31.33|0
1734013500000|2024-12-12 14:25:00|31.43|31.43|31.04|31.04|31.51|31.51|31.01|31.01|0
1734013800000|2024-12-12 14:30:00|31.24|31.24|31.25|31.25|31.51|31.51|29.86|29.86|0
1734014100000|2024-12-12 14:35:00|31.2|31.2|31.29|31.29|31.52|31.52|31.11|31.11|0
1734014400000|2024-12-12 14:40:00|31.28|31.28|31.6|31.6|31.61|31.61|31.19|31.19|0
1734014700000|2024-12-12 14:45:00|31.61|31.61|31.51|31.51|31.7|31.7|31.5|31.5|0
1734015000000|2024-12-12 14:50:00|31.48|31.48|31.99|31.99|31.99|31.99|31.48|31.48|0
1734015300000|2024-12-12 14:55:00|31.94|31.94|31.83|31.83|31.99|31.99|31.82|31.82|0
1734015600000|2024-12-12 15:00:00|31.82|31.82|31.7|31.7|31.91|31.91|31.56|31.56|0
1734015900000|2024-12-12 15:05:00|31.72|31.72|31.57|31.57|31.83|31.83|31.57|31.57|0
1734016200000|2024-12-12 15:10:00|31.6|31.6|31.54|31.54|31.62|31.62|31.46|31.46|0
1734016500000|2024-12-12 15:15:00|31.55|31.55|31.61|31.61|31.67|31.67|31.45|31.45|0
1734016800000|2024-12-12 15:20:00|31.62|31.62|31.77|31.77|31.77|31.77|31.55|31.55|0
1734017100000|2024-12-12 15:25:00|31.76|31.76|31.86|31.86|31.86|31.86|31.73|31.73|0
1734017400000|2024-12-12 15:30:00|31.87|31.87|31.99|31.99|32.03|32.03|31.87|31.87|0
1734017700000|2024-12-12 15:35:00|32.02|32.02|32.21|32.21|32.26|32.26|32.01|32.01|0
1734018000000|2024-12-12 15:40:00|32.22|32.22|32.12|32.12|32.24|32.24|32.01|32.01|0
1734018300000|2024-12-12 15:45:00|32.13|32.13|32.37|32.37|32.43|32.43|32.12|32.12|0
1734018600000|2024-12-12 15:50:00|32.33|32.33|32.37|32.37|32.37|32.37|32.27|32.27|0
1734018900000|2024-12-12 15:55:00|32.38|32.38|32.47|32.47|32.47|32.47|32.36|32.36|0
1734019200000|2024-12-12 16:00:00|32.46|32.46|32.83|32.83|32.83|32.83|32.46|32.46|0
1734019500000|2024-12-12 16:05:00|32.85|32.85|32.97|32.97|32.99|32.99|32.84|32.84|0
1734019800000|2024-12-12 16:10:00|32.98|32.98|32.88|32.88|33|33|32.8|32.8|0
1734020100000|2024-12-12 16:15:00|32.86|32.86|33.03|33.03|33.04|33.04|32.86|32.86|0
1734020400000|2024-12-12 16:20:00|33.01|33.01|32.93|32.93|33.08|33.08|32.86|32.86|0
1734020700000|2024-12-12 16:25:00|32.9|32.9|32.78|32.78|32.91|32.91|32.77|32.77|0
1734021000000|2024-12-12 16:30:00|32.75|32.75|32.79|32.79|32.79|32.79|32.59|32.59|0
1734021300000|2024-12-12 16:35:00|32.82|32.82|32.68|32.68|32.83|32.83|32.68|32.68|0
1734021600000|2024-12-12 16:40:00|32.65|32.65|32.78|32.78|32.78|32.78|32.64|32.64|0
1734021900000|2024-12-12 16:45:00|32.76|32.76|32.86|32.86|32.86|32.86|32.75|32.75|0
1734022200000|2024-12-12 16:50:00|32.85|32.85|32.78|32.78|32.88|32.88|32.75|32.75|0
1734022500000|2024-12-12 16:55:00|32.79|32.79|32.78|32.78|32.82|32.82|32.76|32.76|0
1734022800000|2024-12-12 17:00:00|32.8|32.8|32.91|32.91|32.92|32.92|32.78|32.78|0
1734023100000|2024-12-12 17:05:00|32.9|32.9|32.95|32.95|32.96|32.96|32.79|32.79|0
1734023400000|2024-12-12 17:10:00|32.94|32.94|33.04|33.04|33.04|33.04|32.94|32.94|0
1734023700000|2024-12-12 17:15:00|33.03|33.03|32.99|32.99|33.08|33.08|32.99|32.99|0
1734024000000|2024-12-12 17:20:00|33|33|32.89|32.89|33|33|32.88|32.88|0
1734024300000|2024-12-12 17:25:00|32.88|32.88|32.88|32.88|32.9|32.9|32.81|32.81|0
1734024600000|2024-12-12 17:30:00|32.87|32.87|33.01|33.01|33.01|33.01|32.87|32.87|0
1734024900000|2024-12-12 17:35:00|33.02|33.02|33.09|33.09|33.1|33.1|33.02|33.02|0
1734025200000|2024-12-12 17:40:00|33.08|33.08|33.09|33.09|33.09|33.09|33.06|33.06|0
1734025500000|2024-12-12 17:45:00|33.1|33.1|33.08|33.08|33.13|33.13|33.08|33.08|0
1734025800000|2024-12-12 17:50:00|33.07|33.07|33.11|33.11|33.11|33.11|33.07|33.07|0
1734026100000|2024-12-12 17:55:00|33.1|33.1|33|33|33.11|33.11|32.99|32.99|0
1734026400000|2024-12-12 18:00:00|33.01|33.01|33.09|33.09|33.1|33.1|32.99|32.99|0
1734026700000|2024-12-12 18:05:00|33.08|33.08|33.18|33.18|33.18|33.18|33.06|33.06|0
1734027000000|2024-12-12 18:10:00|33.19|33.19|33.22|33.22|33.24|33.24|33.18|33.18|0
1734027300000|2024-12-12 18:15:00|33.23|33.23|33.31|33.31|33.33|33.33|33.22|33.22|0
1734027600000|2024-12-12 18:20:00|33.3|33.3|33.34|33.34|33.34|33.34|33.24|33.24|0
1734027900000|2024-12-12 18:25:00|33.36|33.36|33.4|33.4|33.41|33.41|33.34|33.34|0
1734028200000|2024-12-12 18:30:00|33.39|33.39|33.39|33.39|33.42|33.42|33.38|33.38|0
1734028500000|2024-12-12 18:35:00|33.4|33.4|33.34|33.34|33.4|33.4|33.34|33.34|0
1734028800000|2024-12-12 18:40:00|33.32|33.32|33.48|33.48|33.5|33.5|33.32|33.32|0
1734029100000|2024-12-12 18:45:00|33.49|33.49|33.51|33.51|33.58|33.58|33.49|33.49|0
1734029400000|2024-12-12 18:50:00|33.52|33.52|33.42|33.42|33.58|33.58|33.41|33.41|0
1734029700000|2024-12-12 18:55:00|33.41|33.41|33.42|33.42|33.48|33.48|33.39|33.39|0
1734030000000|2024-12-12 19:00:00|33.41|33.41|33.43|33.43|33.49|33.49|33.31|33.31|0
1734030300000|2024-12-12 19:05:00|33.44|33.44|33.44|33.44|33.49|33.49|33.4|33.4|0
1734030600000|2024-12-12 19:10:00|33.43|33.43|33.21|33.21|33.44|33.44|33.2|33.2|0
1734030900000|2024-12-12 19:15:00|33.18|33.18|32.98|32.98|33.22|33.22|32.98|32.98|0
1734031200000|2024-12-12 19:20:00|33.01|33.01|32.96|32.96|33.02|33.02|32.85|32.85|0
1734031500000|2024-12-12 19:25:00|32.98|32.98|33.04|33.04|33.07|33.07|32.95|32.95|0
1734031800000|2024-12-12 19:30:00|33.03|33.03|33.16|33.16|33.18|33.18|33.03|33.03|0
1734032100000|2024-12-12 19:35:00|33.18|33.18|33.18|33.18|33.25|33.25|33.14|33.14|0
1734032400000|2024-12-12 19:40:00|33.16|33.16|33.07|33.07|33.17|33.17|33|33|0
1734032700000|2024-12-12 19:45:00|33.06|33.06|32.98|32.98|33.09|33.09|32.98|32.98|0
1734033000000|2024-12-12 19:50:00|33.02|33.02|33.06|33.06|33.07|33.07|32.95|32.95|0
1734033300000|2024-12-12 19:55:00|33.05|33.05|33.01|33.01|33.08|33.08|33|33|0
1734033600000|2024-12-12 20:00:00|32.98|32.98|33.08|33.08|33.09|33.09|32.98|32.98|0
1734033900000|2024-12-12 20:05:00|33.09|33.09|33.02|33.02|33.1|33.1|33.02|33.02|0
1734034200000|2024-12-12 20:10:00|33.03|33.03|32.87|32.87|33.03|33.03|32.86|32.86|0
1734034500000|2024-12-12 20:15:00|32.88|32.88|32.73|32.73|32.88|32.88|32.73|32.73|0
1734034800000|2024-12-12 20:20:00|32.72|32.72|32.57|32.57|32.72|32.72|32.57|32.57|0
1734035100000|2024-12-12 20:25:00|32.58|32.58|32.61|32.61|32.67|32.67|32.55|32.55|0
1734035400000|2024-12-12 20:30:00|32.62|32.62|32.76|32.76|32.76|32.76|32.62|32.62|0
1734035700000|2024-12-12 20:35:00|32.77|32.77|32.8|32.8|32.81|32.81|32.77|32.77|0
1734036000000|2024-12-12 20:40:00|32.79|32.79|32.66|32.66|32.79|32.79|32.65|32.65|0
1734036300000|2024-12-12 20:45:00|32.67|32.67|32.73|32.73|32.76|32.76|32.67|32.67|0
1734036600000|2024-12-12 20:50:00|32.78|32.78|32.7|32.7|32.79|32.79|32.68|32.68|0
1734036900000|2024-12-12 20:55:00|32.74|32.74|32.88|32.88|32.88|32.88|32.69|32.69|0
1734037200000|2024-12-12 21:00:00|32.91|32.91|32.77|32.77|32.92|32.92|32.76|32.76|0
1734037500000|2024-12-12 21:05:00|32.84|32.84|32.88|32.88|32.88|32.88|32.8|32.8|0
1734037800000|2024-12-12 21:10:00|32.78|32.78|32.83|32.83|32.84|32.84|32.78|32.78|0
1734038100000|2024-12-12 21:15:00|32.8|32.8|32.84|32.84|32.88|32.88|32.8|32.8|0
1734038400000|2024-12-12 21:20:00|32.87|32.87|32.88|32.88|32.88|32.88|32.84|32.84|0
1734038700000|2024-12-12 21:25:00|32.89|32.89|32.93|32.93|32.93|32.93|32.88|32.88|0
1734039000000|2024-12-12 21:30:00|32.94|32.94|32.93|32.93|32.94|32.94|32.91|32.91|0
1734039300000|2024-12-12 21:35:00|32.89|32.89|32.84|32.84|32.92|32.92|32.81|32.81|0
1734039600000|2024-12-12 21:40:00|32.8|32.8|32.84|32.84|32.85|32.85|32.79|32.79|0
1734039900000|2024-12-12 21:45:00|32.86|32.86|32.84|32.84|32.86|32.86|32.84|32.84|0
1734040200000|2024-12-12 21:50:00|32.87|32.87|32.86|32.86|32.87|32.87|32.84|32.84|0
1734040500000|2024-12-12 21:55:00|32.85|32.85|32.88|32.88|32.88|32.88|32.85|32.85|0
1734040800000|2024-12-12 22:00:00|32.84|32.84|32.84|32.84|32.84|32.84|32.84|32.84|0
1734041100000|2024-12-12 22:05:00|32.83|32.83|32.87|32.87|32.87|32.87|32.83|32.83|0
1734041400000|2024-12-12 22:10:00|32.88|32.88|32.88|32.88|32.88|32.88|32.88|32.88|0
1734041700000|2024-12-12 22:15:00|32.83|32.83|32.85|32.85|32.88|32.88|32.83|32.83|0
1734042000000|2024-12-12 22:20:00|32.87|32.87|32.82|32.82|32.87|32.87|32.81|32.81|0
1734042300000|2024-12-12 22:25:00|32.83|32.83|32.85|32.85|32.86|32.86|32.8|32.8|0
1734042600000|2024-12-12 22:30:00|32.81|32.81|32.72|32.72|32.85|32.85|32.68|32.68|0
1734042900000|2024-12-12 22:35:00|32.71|32.71|32.63|32.63|32.85|32.85|32.63|32.63|0
1734043200000|2024-12-12 22:40:00|32.86|32.86|32.86|32.86|32.86|32.86|32.84|32.84|0
1734043500000|2024-12-12 22:45:00|32.87|32.87|32.88|32.88|32.88|32.88|32.87|32.87|0
1734043800000|2024-12-12 22:50:00|32.89|32.89|32.89|32.89|32.89|32.89|32.88|32.88|0
1734044100000|2024-12-12 22:55:00|32.87|32.87|32.88|32.88|32.88|32.88|32.85|32.85|0
1734044400000|2024-12-12 23:00:00|32.89|32.89|32.88|32.88|32.89|32.89|32.87|32.87|0
1734044700000|2024-12-12 23:05:00|32.85|32.85|32.88|32.88|32.88|32.88|32.85|32.85|0
1734045000000|2024-12-12 23:10:00|32.89|32.89|32.88|32.88|32.9|32.9|32.88|32.88|0
1734045600000|2024-12-12 23:20:00|32.93|32.93|32.88|32.88|32.93|32.93|32.88|32.88|0
1734045900000|2024-12-12 23:25:00|32.87|32.87|32.87|32.87|32.88|32.88|32.86|32.86|0
1734046200000|2024-12-12 23:30:00|32.88|32.88|32.88|32.88|32.88|32.88|32.88|32.88|0
1734046500000|2024-12-12 23:35:00|32.9|32.9|32.88|32.88|32.9|32.9|32.88|32.88|0
1734046800000|2024-12-12 23:40:00|32.89|32.89|32.86|32.86|32.9|32.9|32.86|32.86|0
1734047400000|2024-12-12 23:50:00|32.89|32.89|32.89|32.89|32.9|32.9|32.86|32.86|0
1734047700000|2024-12-12 23:55:00|32.9|32.9|32.9|32.9|32.9|32.9|32.9|32.9|0
1734048000000|2024-12-13 00:00:00|32.88|32.88|32.9|32.9|32.9|32.9|32.88|32.88|0
1734048300000|2024-12-13 00:05:00|32.89|32.89|32.9|32.9|32.9|32.9|32.89|32.89|0
1734048600000|2024-12-13 00:10:00|32.93|32.93|32.98|32.98|32.98|32.98|32.93|32.93|0
1734048900000|2024-12-13 00:15:00|32.95|32.95|32.98|32.98|32.98|32.98|32.94|32.94|0
1734049200000|2024-12-13 00:20:00|33.01|33.01|33.04|33.04|33.04|33.04|32.98|32.98|0
1734049500000|2024-12-13 00:25:00|33.03|33.03|33.05|33.05|33.05|33.05|33.03|33.03|0
1734049800000|2024-12-13 00:30:00|33.06|33.06|33.08|33.08|33.09|33.09|33.06|33.06|0
1734050100000|2024-12-13 00:35:00|33.09|33.09|33.08|33.08|33.09|33.09|33.08|33.08|0
1734050400000|2024-12-13 00:40:00|33.06|33.06|33.07|33.07|33.08|33.08|33.06|33.06|0
1734050700000|2024-12-13 00:45:00|33.08|33.08|33.09|33.09|33.21|33.21|33.08|33.08|0
1734051000000|2024-12-13 00:50:00|33.16|33.16|33.1|33.1|33.17|33.17|33.1|33.1|0
1734051300000|2024-12-13 00:55:00|33.16|33.16|33.22|33.22|33.24|33.24|33.16|33.16|0
1734080400000|2024-12-13 09:00:00|33.23|33.23|33.14|33.14|33.23|33.23|33.05|33.05|0
1734080700000|2024-12-13 09:05:00|33.22|33.22|33.18|33.18|33.22|33.22|33.13|33.13|0
1734081000000|2024-12-13 09:10:00|33.14|33.14|33.15|33.15|33.2|33.2|33.14|33.14|0
1734081300000|2024-12-13 09:15:00|33.14|33.14|33.17|33.17|33.18|33.18|33.13|33.13|0
1734081600000|2024-12-13 09:20:00|33.16|33.16|33.22|33.22|33.22|33.22|33.16|33.16|0
1734081900000|2024-12-13 09:25:00|33.18|33.18|33.22|33.22|33.22|33.22|33.18|33.18|0
1734082200000|2024-12-13 09:30:00|33.2|33.2|33.23|33.23|33.24|33.24|33.2|33.2|0
1734082500000|2024-12-13 09:35:00|33.22|33.22|33.22|33.22|33.23|33.23|33.19|33.19|0
1734082800000|2024-12-13 09:40:00|33.24|33.24|33.19|33.19|33.24|33.24|33.19|33.19|0
1734083100000|2024-12-13 09:45:00|33.2|33.2|33.21|33.21|33.21|33.21|33.19|33.19|0
1734083400000|2024-12-13 09:50:00|33.19|33.19|33.14|33.14|33.19|33.19|33.11|33.11|0
1734083700000|2024-12-13 09:55:00|33.17|33.17|33.13|33.13|33.18|33.18|33.13|33.13|0
1734084000000|2024-12-13 10:00:00|33.18|33.18|33.18|33.18|33.18|33.18|33.18|33.18|0
1734084300000|2024-12-13 10:05:00|33.16|33.16|33.16|33.16|33.18|33.18|33.14|33.14|0
1734084600000|2024-12-13 10:10:00|33.18|33.18|33.2|33.2|33.2|33.2|33.18|33.18|0
1734084900000|2024-12-13 10:15:00|33.21|33.21|33.21|33.21|33.21|33.21|33.2|33.2|0
1734085200000|2024-12-13 10:20:00|33.22|33.22|33.24|33.24|33.24|33.24|33.21|33.21|0
1734085500000|2024-12-13 10:25:00|33.22|33.22|33.24|33.24|33.24|33.24|33.22|33.22|0
1734085800000|2024-12-13 10:30:00|33.23|33.23|33.23|33.23|33.24|33.24|33.22|33.22|0
1734086100000|2024-12-13 10:35:00|33.25|33.25|33.26|33.26|33.26|33.26|33.25|33.25|0
1734086400000|2024-12-13 10:40:00|33.25|33.25|33.23|33.23|33.26|33.26|33.23|33.23|0
1734086700000|2024-12-13 10:45:00|33.26|33.26|33.29|33.29|33.29|33.29|33.25|33.25|0
1734087000000|2024-12-13 10:50:00|33.3|33.3|33.29|33.29|33.3|33.3|33.27|33.27|0
1734087300000|2024-12-13 10:55:00|33.26|33.26|33.29|33.29|33.3|33.3|33.26|33.26|0
1734087600000|2024-12-13 11:00:00|33.28|33.28|33.29|33.29|33.3|33.3|33.25|33.25|0
1734087900000|2024-12-13 11:05:00|33.28|33.28|33.29|33.29|33.29|33.29|33.27|33.27|0
1734088200000|2024-12-13 11:10:00|33.28|33.28|33.29|33.29|33.29|33.29|33.28|33.28|0
1734088500000|2024-12-13 11:15:00|33.27|33.27|33.29|33.29|33.29|33.29|33.26|33.26|0
1734088800000|2024-12-13 11:20:00|33.28|33.28|33.23|33.23|33.29|33.29|33.23|33.23|0
1734089100000|2024-12-13 11:25:00|33.26|33.26|33.23|33.23|33.26|33.26|33.23|33.23|0
1734089400000|2024-12-13 11:30:00|33.26|33.26|33.23|33.23|33.28|33.28|33.23|33.23|0
1734089700000|2024-12-13 11:35:00|33.26|33.26|33.23|33.23|33.28|33.28|33.23|33.23|0
1734090000000|2024-12-13 11:40:00|33.25|33.25|33.27|33.27|33.27|33.27|33.24|33.24|0
1734090300000|2024-12-13 11:45:00|33.25|33.25|33.3|33.3|33.3|33.3|33.25|33.25|0
1734090600000|2024-12-13 11:50:00|33.29|33.29|33.29|33.29|33.3|33.3|33.28|33.28|0
1734090900000|2024-12-13 11:55:00|33.26|33.26|33.28|33.28|33.28|33.28|33.26|33.26|0
1734091200000|2024-12-13 12:00:00|33.29|33.29|33.29|33.29|33.3|33.3|33.23|33.23|0
1734091500000|2024-12-13 12:05:00|33.23|33.23|33.29|33.29|33.3|33.3|33.23|33.23|0
1734091800000|2024-12-13 12:10:00|33.25|33.25|33.28|33.28|33.29|33.29|33.22|33.22|0
1734092100000|2024-12-13 12:15:00|33.22|33.22|33.23|33.23|33.25|33.25|33.21|33.21|0
1734092400000|2024-12-13 12:20:00|33.24|33.24|33.19|33.19|33.28|33.28|33.19|33.19|0
1734092700000|2024-12-13 12:25:00|33.23|33.23|33.23|33.23|33.23|33.23|33.21|33.21|0
1734093000000|2024-12-13 12:30:00|33.22|33.22|33.16|33.16|33.22|33.22|33.16|33.16|0
1734093300000|2024-12-13 12:35:00|33.15|33.15|33.11|33.11|33.17|33.17|33.11|33.11|0
1734093600000|2024-12-13 12:40:00|33.18|33.18|33.16|33.16|33.18|33.18|33.16|33.16|0
1734093900000|2024-12-13 12:45:00|33.18|33.18|33.18|33.18|33.18|33.18|33.18|33.18|0
1734094200000|2024-12-13 12:50:00|33.16|33.16|33.18|33.18|33.18|33.18|33.14|33.14|0
1734094500000|2024-12-13 12:55:00|33.19|33.19|33.22|33.22|33.22|33.22|33.19|33.19|0
1734094800000|2024-12-13 13:00:00|33.21|33.21|33.21|33.21|33.25|33.25|33.08|33.08|0
1734095100000|2024-12-13 13:05:00|33.19|33.19|33.24|33.24|33.24|33.24|33.19|33.19|0
1734095400000|2024-12-13 13:10:00|33.19|33.19|33.22|33.22|33.24|33.24|33.19|33.19|0
1734095700000|2024-12-13 13:15:00|33.23|33.23|33.23|33.23|33.24|33.24|33.18|33.18|0
1734096000000|2024-12-13 13:20:00|33.22|33.22|33.18|33.18|33.24|33.24|33.18|33.18|0
1734096300000|2024-12-13 13:25:00|33.14|33.14|33.19|33.19|33.24|33.24|33.13|33.13|0
1734096600000|2024-12-13 13:30:00|33.24|33.24|33.18|33.18|33.24|33.24|33.13|33.13|0
1734096900000|2024-12-13 13:35:00|33.19|33.19|33.11|33.11|33.24|33.24|33.11|33.11|0
1734097200000|2024-12-13 13:40:00|33.21|33.21|33.23|33.23|33.23|33.23|33.1|33.1|0
1734097500000|2024-12-13 13:45:00|33.17|33.17|33.23|33.23|33.23|33.23|33.15|33.15|0
1734097800000|2024-12-13 13:50:00|33.24|33.24|33.26|33.26|33.26|33.26|33.24|33.24|0
1734098100000|2024-12-13 13:55:00|33.29|33.29|33.31|33.31|33.32|33.32|33.23|33.23|0
1734098400000|2024-12-13 14:00:00|33.26|33.26|33.29|33.29|33.32|33.32|33.23|33.23|0
1734098700000|2024-12-13 14:05:00|33.3|33.3|33.23|33.23|33.3|33.3|33.18|33.18|0
1734099000000|2024-12-13 14:10:00|33.22|33.22|33.23|33.23|33.27|33.27|33.18|33.18|0
1734099300000|2024-12-13 14:15:00|33.24|33.24|33.31|33.31|33.31|33.31|33.21|33.21|0
1734099600000|2024-12-13 14:20:00|33.32|33.32|33.39|33.39|33.42|33.42|33.3|33.3|0
1734099900000|2024-12-13 14:25:00|33.41|33.41|32.92|32.92|33.43|33.43|32.88|32.88|0
1734100200000|2024-12-13 14:30:00|32.93|32.93|33.17|33.17|33.32|33.32|32.74|32.74|0
1734100500000|2024-12-13 14:35:00|33.14|33.14|33.41|33.41|33.47|33.47|33.04|33.04|0
1734100800000|2024-12-13 14:40:00|33.52|33.52|33.17|33.17|33.52|33.52|33.13|33.13|0
1734101100000|2024-12-13 14:45:00|33.21|33.21|33.23|33.23|33.37|33.37|33.16|33.16|0
1734101400000|2024-12-13 14:50:00|33.15|33.15|33.23|33.23|33.29|33.29|33.06|33.06|0
1734101700000|2024-12-13 14:55:00|33.24|33.24|33.41|33.41|33.47|33.47|33.24|33.24|0
1734102000000|2024-12-13 15:00:00|33.42|33.42|33.42|33.42|33.55|33.55|33.4|33.4|0
1734102300000|2024-12-13 15:05:00|33.43|33.43|33.23|33.23|33.46|33.46|33.18|33.18|0
1734102600000|2024-12-13 15:10:00|33.28|33.28|33.41|33.41|33.49|33.49|33.28|33.28|0
1734102900000|2024-12-13 15:15:00|33.42|33.42|33.39|33.39|33.44|33.44|33.35|33.35|0
1734103200000|2024-12-13 15:20:00|33.4|33.4|33.39|33.39|33.51|33.51|33.36|33.36|0
1734103500000|2024-12-13 15:25:00|33.41|33.41|33.08|33.08|33.41|33.41|33.03|33.03|0
1734103800000|2024-12-13 15:30:00|33.05|33.05|33.16|33.16|33.16|33.16|32.98|32.98|0
1734104100000|2024-12-13 15:35:00|33.17|33.17|33.29|33.29|33.38|33.38|33.15|33.15|0
1734104400000|2024-12-13 15:40:00|33.3|33.3|32.96|32.96|33.3|33.3|32.96|32.96|0
1734104700000|2024-12-13 15:45:00|32.98|32.98|33.03|33.03|33.09|33.09|32.94|32.94|0
1734105000000|2024-12-13 15:50:00|33.04|33.04|32.88|32.88|33.08|33.08|32.84|32.84|0
1734105300000|2024-12-13 15:55:00|32.89|32.89|32.61|32.61|32.89|32.89|32.61|32.61|0
1734105600000|2024-12-13 16:00:00|32.62|32.62|32.78|32.78|32.8|32.8|32.59|32.59|0
1734105900000|2024-12-13 16:05:00|32.77|32.77|32.74|32.74|32.79|32.79|32.66|32.66|0
1734106200000|2024-12-13 16:10:00|32.75|32.75|32.73|32.73|32.8|32.8|32.64|32.64|0
1734106500000|2024-12-13 16:15:00|32.74|32.74|32.87|32.87|32.92|32.92|32.74|32.74|0
1734106800000|2024-12-13 16:20:00|32.88|32.88|32.94|32.94|32.96|32.96|32.86|32.86|0
1734107100000|2024-12-13 16:25:00|32.93|32.93|32.79|32.79|32.96|32.96|32.76|32.76|0
1734107400000|2024-12-13 16:30:00|32.78|32.78|32.95|32.95|32.96|32.96|32.78|32.78|0
1734107700000|2024-12-13 16:35:00|32.94|32.94|32.85|32.85|32.95|32.95|32.84|32.84|0
1734108000000|2024-12-13 16:40:00|32.84|32.84|32.93|32.93|32.96|32.96|32.83|32.83|0
1734108300000|2024-12-13 16:45:00|32.94|32.94|32.98|32.98|32.98|32.98|32.9|32.9|0
1734108600000|2024-12-13 16:50:00|33.01|33.01|32.98|32.98|33.05|33.05|32.96|32.96|0
1734108900000|2024-12-13 16:55:00|33.01|33.01|33.01|33.01|33.04|33.04|32.9|32.9|0
1734109200000|2024-12-13 17:00:00|32.99|32.99|32.93|32.93|33.01|33.01|32.92|32.92|0
1734109500000|2024-12-13 17:05:00|32.91|32.91|33.04|33.04|33.05|33.05|32.91|32.91|0
1734109800000|2024-12-13 17:10:00|33.06|33.06|33.06|33.06|33.09|33.09|33.03|33.03|0
1734110100000|2024-12-13 17:15:00|33.04|33.04|33.12|33.12|33.12|33.12|33.02|33.02|0
1734110400000|2024-12-13 17:20:00|33.13|33.13|33.32|33.32|33.34|33.34|33.1|33.1|0
1734110700000|2024-12-13 17:25:00|33.31|33.31|33.26|33.26|33.39|33.39|33.26|33.26|0
1734111000000|2024-12-13 17:30:00|33.23|33.23|33.16|33.16|33.27|33.27|33.15|33.15|0
1734111300000|2024-12-13 17:35:00|33.21|33.21|33.3|33.3|33.3|33.3|33.12|33.12|0
1734111600000|2024-12-13 17:40:00|33.28|33.28|33.27|33.27|33.31|33.31|33.22|33.22|0
1734111900000|2024-12-13 17:45:00|33.24|33.24|33.09|33.09|33.25|33.25|33.06|33.06|0
1734112200000|2024-12-13 17:50:00|33.08|33.08|33.23|33.23|33.24|33.24|33.07|33.07|0
1734112500000|2024-12-13 17:55:00|33.24|33.24|33.2|33.2|33.27|33.27|33.2|33.2|0
1734112800000|2024-12-13 18:00:00|33.21|33.21|33.21|33.21|33.24|33.24|33.13|33.13|0
1734113100000|2024-12-13 18:05:00|33.2|33.2|33.13|33.13|33.2|33.2|33.08|33.08|0
1734113400000|2024-12-13 18:10:00|33.11|33.11|33.08|33.08|33.11|33.11|33.04|33.04|0
1734113700000|2024-12-13 18:15:00|33.07|33.07|33.15|33.15|33.15|33.15|33.06|33.06|0
1734114000000|2024-12-13 18:20:00|33.16|33.16|33.16|33.16|33.19|33.19|33.08|33.08|0
1734114300000|2024-12-13 18:25:00|33.17|33.17|33.29|33.29|33.3|33.3|33.17|33.17|0
1734114600000|2024-12-13 18:30:00|33.3|33.3|33.3|33.3|33.32|33.32|33.22|33.22|0
1734114900000|2024-12-13 18:35:00|33.31|33.31|33.32|33.32|33.34|33.34|33.29|33.29|0
1734115200000|2024-12-13 18:40:00|33.33|33.33|33.24|33.24|33.35|33.35|33.23|33.23|0
1734115500000|2024-12-13 18:45:00|33.23|33.23|33.23|33.23|33.27|33.27|33.18|33.18|0
1734115800000|2024-12-13 18:50:00|33.22|33.22|33.13|33.13|33.23|33.23|33.13|33.13|0
1734116100000|2024-12-13 18:55:00|33.11|33.11|33.09|33.09|33.14|33.14|33.08|33.08|0
1734116400000|2024-12-13 19:00:00|33.08|33.08|33.01|33.01|33.12|33.12|32.97|32.97|0
1734116700000|2024-12-13 19:05:00|33.03|33.03|33.16|33.16|33.17|33.17|33.01|33.01|0
1734117000000|2024-12-13 19:10:00|33.17|33.17|33.14|33.14|33.2|33.2|33.11|33.11|0
1734117300000|2024-12-13 19:15:00|33.13|33.13|33.16|33.16|33.17|33.17|33.1|33.1|0
1734117600000|2024-12-13 19:20:00|33.17|33.17|33.21|33.21|33.23|33.23|33.14|33.14|0
1734117900000|2024-12-13 19:25:00|33.22|33.22|33.21|33.21|33.26|33.26|33.21|33.21|0
1734118200000|2024-12-13 19:30:00|33.23|33.23|33.28|33.28|33.31|33.31|33.23|33.23|0
1734118500000|2024-12-13 19:35:00|33.27|33.27|33.27|33.27|33.31|33.31|33.27|33.27|0
1734118800000|2024-12-13 19:40:00|33.26|33.26|33.28|33.28|33.33|33.33|33.26|33.26|0
1734119100000|2024-12-13 19:45:00|33.3|33.3|33.29|33.29|33.32|33.32|33.26|33.26|0
1734119400000|2024-12-13 19:50:00|33.28|33.28|33.28|33.28|33.29|33.29|33.18|33.18|0
1734119700000|2024-12-13 19:55:00|33.27|33.27|33.3|33.3|33.31|33.31|33.27|33.27|0
1734120000000|2024-12-13 20:00:00|33.31|33.31|33.26|33.26|33.31|33.31|33.21|33.21|0
1734120300000|2024-12-13 20:05:00|33.27|33.27|33.24|33.24|33.27|33.27|33.21|33.21|0
1734120600000|2024-12-13 20:10:00|33.23|33.23|33.22|33.22|33.23|33.23|33.19|33.19|0
1734120900000|2024-12-13 20:15:00|33.21|33.21|33.25|33.25|33.25|33.25|33.17|33.17|0
1734121200000|2024-12-13 20:20:00|33.24|33.24|33.33|33.33|33.34|33.34|33.23|33.23|0
1734121500000|2024-12-13 20:25:00|33.34|33.34|33.36|33.36|33.41|33.41|33.33|33.33|0
1734121800000|2024-12-13 20:30:00|33.37|33.37|33.41|33.41|33.41|33.41|33.32|33.32|0
1734122100000|2024-12-13 20:35:00|33.39|33.39|33.42|33.42|33.43|33.43|33.35|33.35|0
1734122400000|2024-12-13 20:40:00|33.41|33.41|33.4|33.4|33.49|33.49|33.4|33.4|0
1734122700000|2024-12-13 20:45:00|33.39|33.39|33.54|33.54|33.56|33.56|33.39|33.39|0
1734123000000|2024-12-13 20:50:00|33.51|33.51|33.61|33.61|33.61|33.61|33.51|33.51|0
1734123300000|2024-12-13 20:55:00|33.6|33.6|33.59|33.59|33.72|33.72|33.59|33.59|0
1734123600000|2024-12-13 21:00:00|33.55|33.55|33.54|33.54|33.6|33.6|33.5|33.5|0
1734339600000|2024-12-16 09:00:00|33.93|33.93|34.18|34.18|34.26|34.26|33.93|33.93|0
1734339900000|2024-12-16 09:05:00|34.21|34.21|34.32|34.32|34.38|34.38|34.2|34.2|0
1734340200000|2024-12-16 09:10:00|34.28|34.28|34.33|34.33|34.35|34.35|34.26|34.26|0
1734340500000|2024-12-16 09:15:00|34.34|34.34|34.3|34.3|34.34|34.34|34.23|34.23|0
1734340800000|2024-12-16 09:20:00|34.26|34.26|34.27|34.27|34.35|34.35|34.25|34.25|0
1734341100000|2024-12-16 09:25:00|34.3|34.3|34.33|34.33|34.34|34.34|34.22|34.22|0
1734341400000|2024-12-16 09:30:00|34.25|34.25|34.3|34.3|34.3|34.3|34.23|34.23|0
1734341700000|2024-12-16 09:35:00|34.25|34.25|34.3|34.3|34.33|34.33|34.25|34.25|0
1734342000000|2024-12-16 09:40:00|34.31|34.31|34.35|34.35|34.36|34.36|34.31|34.31|0
1734342300000|2024-12-16 09:45:00|34.36|34.36|34.54|34.54|34.57|34.57|34.36|34.36|0
1734342600000|2024-12-16 09:50:00|34.52|34.52|34.51|34.51|34.56|34.56|34.49|34.49|0
1734342900000|2024-12-16 09:55:00|34.5|34.5|34.56|34.56|34.56|34.56|34.5|34.5|0
1734343200000|2024-12-16 10:00:00|34.54|34.54|34.53|34.53|34.56|34.56|34.51|34.51|0
1734343500000|2024-12-16 10:05:00|34.51|34.51|34.51|34.51|34.54|34.54|34.5|34.5|0
1734343800000|2024-12-16 10:10:00|34.54|34.54|34.42|34.42|34.54|34.54|34.39|34.39|0
1734344100000|2024-12-16 10:15:00|34.4|34.4|34.48|34.48|34.5|34.5|34.4|34.4|0
1734344400000|2024-12-16 10:20:00|34.49|34.49|34.51|34.51|34.54|34.54|34.49|34.49|0
1734344700000|2024-12-16 10:25:00|34.47|34.47|34.51|34.51|34.53|34.53|34.47|34.47|0
1734345000000|2024-12-16 10:30:00|34.54|34.54|34.54|34.54|34.57|34.57|34.53|34.53|0
1734345300000|2024-12-16 10:35:00|34.56|34.56|34.55|34.55|34.56|34.56|34.52|34.52|0
1734345600000|2024-12-16 10:40:00|34.52|34.52|34.53|34.53|34.55|34.55|34.52|34.52|0
1734345900000|2024-12-16 10:45:00|34.52|34.52|34.56|34.56|34.57|34.57|34.52|34.52|0
1734346200000|2024-12-16 10:50:00|34.55|34.55|34.57|34.57|34.57|34.57|34.55|34.55|0
1734346500000|2024-12-16 10:55:00|34.56|34.56|34.64|34.64|34.65|34.65|34.56|34.56|0
1734346800000|2024-12-16 11:00:00|34.63|34.63|34.67|34.67|34.67|34.67|34.56|34.56|0
1734347100000|2024-12-16 11:05:00|34.68|34.68|34.66|34.66|34.68|34.68|34.61|34.61|0
1734347400000|2024-12-16 11:10:00|34.61|34.61|34.62|34.62|34.66|34.66|34.6|34.6|0
1734347700000|2024-12-16 11:15:00|34.61|34.61|34.56|34.56|34.62|34.62|34.56|34.56|0
1734348000000|2024-12-16 11:20:00|34.6|34.6|34.56|34.56|34.62|34.62|34.56|34.56|0
1734348300000|2024-12-16 11:25:00|34.54|34.54|34.56|34.56|34.63|34.63|34.53|34.53|0
1734348600000|2024-12-16 11:30:00|34.54|34.54|34.56|34.56|34.56|34.56|34.51|34.51|0
1734348900000|2024-12-16 11:35:00|34.57|34.57|34.55|34.55|34.58|34.58|34.51|34.51|0
1734349200000|2024-12-16 11:40:00|34.51|34.51|34.51|34.51|34.56|34.56|34.45|34.45|0
1734349500000|2024-12-16 11:45:00|34.5|34.5|34.4|34.4|34.51|34.51|34.36|34.36|0
1734349800000|2024-12-16 11:50:00|34.39|34.39|34.32|34.32|34.39|34.39|34.31|34.31|0
1734350100000|2024-12-16 11:55:00|34.36|34.36|34.37|34.37|34.37|34.37|34.26|34.26|0
1734350400000|2024-12-16 12:00:00|34.35|34.35|34.3|34.3|34.35|34.35|34.24|34.24|0
1734350700000|2024-12-16 12:05:00|34.35|34.35|34.3|34.3|34.35|34.35|34.29|34.29|0
1734351000000|2024-12-16 12:10:00|34.32|34.32|34.34|34.34|34.35|34.35|34.29|34.29|0
1734351300000|2024-12-16 12:15:00|34.35|34.35|34.41|34.41|34.41|34.41|34.35|34.35|0
1734351600000|2024-12-16 12:20:00|34.43|34.43|34.38|34.38|34.43|34.43|34.35|34.35|0
1734351900000|2024-12-16 12:25:00|34.4|34.4|34.42|34.42|34.42|34.42|34.38|34.38|0
1734352200000|2024-12-16 12:30:00|34.35|34.35|34.35|34.35|34.4|34.4|34.35|34.35|0
1734352500000|2024-12-16 12:35:00|34.32|34.32|34.26|34.26|34.35|34.35|34.26|34.26|0
1734352800000|2024-12-16 12:40:00|34.29|34.29|34.22|34.22|34.29|34.29|34.2|34.2|0
1734353100000|2024-12-16 12:45:00|34.2|34.2|34.28|34.28|34.28|34.28|34.19|34.19|0
1734353400000|2024-12-16 12:50:00|34.27|34.27|34.33|34.33|34.33|34.33|34.18|34.18|0
1734353700000|2024-12-16 12:55:00|34.28|34.28|34.3|34.3|34.33|34.33|34.28|34.28|0
1734354000000|2024-12-16 13:00:00|34.32|34.32|34.37|34.37|34.45|34.45|34.21|34.21|0
1734354300000|2024-12-16 13:05:00|34.33|34.33|34.33|34.33|34.41|34.41|34.27|34.27|0
1734354600000|2024-12-16 13:10:00|34.4|34.4|34.32|34.32|34.4|34.4|34.31|34.31|0
1734354900000|2024-12-16 13:15:00|34.35|34.35|34.39|34.39|34.39|34.39|34.34|34.34|0
1734355200000|2024-12-16 13:20:00|34.38|34.38|34.58|34.58|34.58|34.58|34.37|34.37|0
1734355500000|2024-12-16 13:25:00|34.59|34.59|34.57|34.57|34.61|34.61|34.5|34.5|0
1734355800000|2024-12-16 13:30:00|34.58|34.58|34.5|34.5|34.58|34.58|34.47|34.47|0
1734356100000|2024-12-16 13:35:00|34.51|34.51|34.44|34.44|34.59|34.59|34.44|34.44|0
1734356400000|2024-12-16 13:40:00|34.47|34.47|34.52|34.52|34.54|34.54|34.43|34.43|0
1734356700000|2024-12-16 13:45:00|34.51|34.51|34.52|34.52|34.59|34.59|34.48|34.48|0
1734357000000|2024-12-16 13:50:00|34.51|34.51|34.51|34.51|34.56|34.56|34.47|34.47|0
1734357300000|2024-12-16 13:55:00|34.5|34.5|34.51|34.51|34.51|34.51|34.44|34.44|0
1734357600000|2024-12-16 14:00:00|34.52|34.52|34.47|34.47|34.52|34.52|34.42|34.42|0
1734357900000|2024-12-16 14:05:00|34.46|34.46|34.46|34.46|34.46|34.46|34.42|34.42|0
1734358200000|2024-12-16 14:10:00|34.45|34.45|34.31|34.31|34.47|34.47|34.29|34.29|0
1734358500000|2024-12-16 14:15:00|34.36|34.36|34.35|34.35|34.38|34.38|34.32|34.32|0
1734358800000|2024-12-16 14:20:00|34.36|34.36|34.34|34.34|34.36|34.36|34.3|34.3|0
1734359100000|2024-12-16 14:25:00|34.32|34.32|34.32|34.32|34.43|34.43|34.3|34.3|0
1734359400000|2024-12-16 14:30:00|34.29|34.29|34.18|34.18|34.34|34.34|33.92|33.92|0
1734359700000|2024-12-16 14:35:00|34.24|34.24|34.81|34.81|34.83|34.83|34.23|34.23|0
1734360000000|2024-12-16 14:40:00|34.82|34.82|34.71|34.71|34.88|34.88|34.58|34.58|0
1734360300000|2024-12-16 14:45:00|34.69|34.69|34.74|34.74|34.78|34.78|34.61|34.61|0
1734360600000|2024-12-16 14:50:00|34.73|34.73|34.77|34.77|34.77|34.77|34.68|34.68|0
1734360900000|2024-12-16 14:55:00|34.76|34.76|34.69|34.69|34.76|34.76|34.6|34.6|0
1734361200000|2024-12-16 15:00:00|34.72|34.72|34.62|34.62|34.78|34.78|34.53|34.53|0
1734361500000|2024-12-16 15:05:00|34.61|34.61|34.57|34.57|34.62|34.62|34.46|34.46|0
1734361800000|2024-12-16 15:10:00|34.56|34.56|34.35|34.35|34.57|34.57|34.2|34.2|0
1734362100000|2024-12-16 15:15:00|34.38|34.38|34.62|34.62|34.62|34.62|34.34|34.34|0
1734362400000|2024-12-16 15:20:00|34.64|34.64|34.74|34.74|34.75|34.75|34.62|34.62|0
1734362700000|2024-12-16 15:25:00|34.75|34.75|35.04|35.04|35.04|35.04|34.75|34.75|0
1734363000000|2024-12-16 15:30:00|35.06|35.06|35.39|35.39|35.42|35.42|35.04|35.04|0
1734363300000|2024-12-16 15:35:00|35.32|35.32|35.27|35.27|35.43|35.43|35.25|35.25|0
1734363600000|2024-12-16 15:40:00|35.25|35.25|35.19|35.19|35.28|35.28|35.16|35.16|0
1734363900000|2024-12-16 15:45:00|35.16|35.16|35.12|35.12|35.18|35.18|35.05|35.05|0
1734364200000|2024-12-16 15:50:00|35.14|35.14|35.25|35.25|35.26|35.26|35.07|35.07|0
1734364500000|2024-12-16 15:55:00|35.24|35.24|35.37|35.37|35.42|35.42|35.18|35.18|0
1734364800000|2024-12-16 16:00:00|35.39|35.39|35.32|35.32|35.42|35.42|35.26|35.26|0
1734365100000|2024-12-16 16:05:00|35.33|35.33|35.43|35.43|35.43|35.43|35.32|35.32|0
1734365400000|2024-12-16 16:10:00|35.41|35.41|35.44|35.44|35.46|35.46|35.33|35.33|0
1734365700000|2024-12-16 16:15:00|35.45|35.45|35.51|35.51|35.51|35.51|35.39|35.39|0
1734366000000|2024-12-16 16:20:00|35.5|35.5|35.63|35.63|35.64|35.64|35.41|35.41|0
1734366300000|2024-12-16 16:25:00|35.6|35.6|35.47|35.47|35.63|35.63|35.47|35.47|0
1734366600000|2024-12-16 16:30:00|35.46|35.46|35.29|35.29|35.56|35.56|35.27|35.27|0
1734366900000|2024-12-16 16:35:00|35.28|35.28|35.44|35.44|35.44|35.44|35.28|35.28|0
1734367200000|2024-12-16 16:40:00|35.47|35.47|35.54|35.54|35.59|35.59|35.45|35.45|0
1734367500000|2024-12-16 16:45:00|35.53|35.53|35.42|35.42|35.59|35.59|35.37|35.37|0
1734367800000|2024-12-16 16:50:00|35.44|35.44|35.55|35.55|35.55|35.55|35.44|35.44|0
1734368100000|2024-12-16 16:55:00|35.54|35.54|35.59|35.59|35.62|35.62|35.52|35.52|0
1734368400000|2024-12-16 17:00:00|35.6|35.6|35.52|35.52|35.61|35.61|35.52|35.52|0
1734368700000|2024-12-16 17:05:00|35.54|35.54|35.63|35.63|35.67|35.67|35.46|35.46|0
1734369000000|2024-12-16 17:10:00|35.62|35.62|35.61|35.61|35.68|35.68|35.59|35.59|0
1734369300000|2024-12-16 17:15:00|35.6|35.6|35.68|35.68|35.69|35.69|35.59|35.59|0
1734369600000|2024-12-16 17:20:00|35.69|35.69|35.87|35.87|35.88|35.88|35.68|35.68|0
1734369900000|2024-12-16 17:25:00|35.88|35.88|36.12|36.12|36.13|36.13|35.86|35.86|0
1734370200000|2024-12-16 17:30:00|36.13|36.13|35.96|35.96|36.13|36.13|35.96|35.96|0
1734370500000|2024-12-16 17:35:00|35.95|35.95|35.93|35.93|35.96|35.96|35.84|35.84|0
1734370800000|2024-12-16 17:40:00|35.94|35.94|35.84|35.84|35.94|35.94|35.8|35.8|0
1734371100000|2024-12-16 17:45:00|35.83|35.83|35.74|35.74|35.87|35.87|35.74|35.74|0
1734371400000|2024-12-16 17:50:00|35.75|35.75|35.9|35.9|35.9|35.9|35.71|35.71|0
1734371700000|2024-12-16 17:55:00|35.91|35.91|35.98|35.98|35.98|35.98|35.87|35.87|0
1734372000000|2024-12-16 18:00:00|35.97|35.97|35.93|35.93|35.98|35.98|35.89|35.89|0
1734372300000|2024-12-16 18:05:00|35.94|35.94|35.96|35.96|35.98|35.98|35.91|35.91|0
1734372600000|2024-12-16 18:10:00|35.95|35.95|35.98|35.98|36|36|35.9|35.9|0
1734372900000|2024-12-16 18:15:00|35.97|35.97|35.9|35.9|35.97|35.97|35.83|35.83|0
1734373200000|2024-12-16 18:20:00|35.89|35.89|36.03|36.03|36.03|36.03|35.88|35.88|0
1734373500000|2024-12-16 18:25:00|36.02|36.02|36.1|36.1|36.11|36.11|36|36|0
1734373800000|2024-12-16 18:30:00|36.11|36.11|36.12|36.12|36.12|36.12|35.98|35.98|0
1734374100000|2024-12-16 18:35:00|36.11|36.11|36.05|36.05|36.21|36.21|36.05|36.05|0
1734374400000|2024-12-16 18:40:00|36.08|36.08|36.18|36.18|36.24|36.24|36.03|36.03|0
1734374700000|2024-12-16 18:45:00|36.17|36.17|36.04|36.04|36.17|36.17|36.04|36.04|0
1734375000000|2024-12-16 18:50:00|36.03|36.03|36.06|36.06|36.09|36.09|36.01|36.01|0
1734375300000|2024-12-16 18:55:00|36.05|36.05|36.13|36.13|36.17|36.17|36.03|36.03|0
1734375600000|2024-12-16 19:00:00|36.17|36.17|36.13|36.13|36.17|36.17|36.03|36.03|0
1734375900000|2024-12-16 19:05:00|36.11|36.11|36.18|36.18|36.18|36.18|36.06|36.06|0
1734376200000|2024-12-16 19:10:00|36.17|36.17|36.32|36.32|36.32|36.32|36.17|36.17|0
1734376500000|2024-12-16 19:15:00|36.33|36.33|36.38|36.38|36.38|36.38|36.3|36.3|0
1734376800000|2024-12-16 19:20:00|36.37|36.37|36.21|36.21|36.37|36.37|36.19|36.19|0
1734377100000|2024-12-16 19:25:00|36.22|36.22|36.3|36.3|36.31|36.31|36.17|36.17|0
1734377400000|2024-12-16 19:30:00|36.29|36.29|36.36|36.36|36.38|36.38|36.25|36.25|0
1734377700000|2024-12-16 19:35:00|36.35|36.35|36.38|36.38|36.39|36.39|36.19|36.19|0
1734378000000|2024-12-16 19:40:00|36.39|36.39|36.19|36.19|36.39|36.39|36.19|36.19|0
1734378300000|2024-12-16 19:45:00|36.18|36.18|36.32|36.32|36.32|36.32|36.17|36.17|0
1734378600000|2024-12-16 19:50:00|36.31|36.31|36.22|36.22|36.33|36.33|36.19|36.19|0
1734378900000|2024-12-16 19:55:00|36.23|36.23|36.29|36.29|36.29|36.29|36.21|36.21|0
1734379200000|2024-12-16 20:00:00|36.3|36.3|36.27|36.27|36.34|36.34|36.26|36.26|0
1734379500000|2024-12-16 20:05:00|36.29|36.29|36.4|36.4|36.4|36.4|36.28|36.28|0
1734379800000|2024-12-16 20:10:00|36.39|36.39|36.43|36.43|36.49|36.49|36.39|36.39|0
1734380100000|2024-12-16 20:15:00|36.44|36.44|36.58|36.58|36.59|36.59|36.44|36.44|0
1734380400000|2024-12-16 20:20:00|36.6|36.6|36.54|36.54|36.62|36.62|36.48|36.48|0
1734380700000|2024-12-16 20:25:00|36.53|36.53|36.44|36.44|36.53|36.53|36.41|36.41|0
1734381000000|2024-12-16 20:30:00|36.46|36.46|36.46|36.46|36.51|36.51|36.44|36.44|0
1734381300000|2024-12-16 20:35:00|36.47|36.47|36.54|36.54|36.56|36.56|36.46|36.46|0
1734381600000|2024-12-16 20:40:00|36.56|36.56|36.59|36.59|36.62|36.62|36.51|36.51|0
1734381900000|2024-12-16 20:45:00|36.62|36.62|36.21|36.21|36.62|36.62|36.2|36.2|0
1734382200000|2024-12-16 20:50:00|36.34|36.34|36.19|36.19|36.34|36.34|36.18|36.18|0
1734382500000|2024-12-16 20:55:00|36.17|36.17|36.08|36.08|36.21|36.21|36.08|36.08|0
1734382800000|2024-12-16 21:00:00|36.07|36.07|35.99|35.99|36.08|36.08|35.83|35.83|0
1734383100000|2024-12-16 21:05:00|36.04|36.04|36|36|36.06|36.06|35.94|35.94|0
1734383400000|2024-12-16 21:10:00|35.99|35.99|36.06|36.06|36.06|36.06|35.98|35.98|0
1734383700000|2024-12-16 21:15:00|36.02|36.02|36.03|36.03|36.15|36.15|35.98|35.98|0
1734384000000|2024-12-16 21:20:00|36.08|36.08|36.08|36.08|36.08|36.08|36.06|36.06|0
1734384300000|2024-12-16 21:25:00|36.1|36.1|36.16|36.16|36.18|36.18|36.1|36.1|0
1734384600000|2024-12-16 21:30:00|36.18|36.18|36.16|36.16|36.18|36.18|36.06|36.06|0
1734384900000|2024-12-16 21:35:00|36.17|36.17|36.22|36.22|36.22|36.22|36.17|36.17|0
1734385200000|2024-12-16 21:40:00|36.27|36.27|36.22|36.22|36.27|36.27|36.22|36.22|0
1734385500000|2024-12-16 21:45:00|36.2|36.2|36.23|36.23|36.26|36.26|36.2|36.2|0
1734385800000|2024-12-16 21:50:00|36.24|36.24|36.17|36.17|36.24|36.24|36.17|36.17|0
1734386100000|2024-12-16 21:55:00|36.13|36.13|36.12|36.12|36.14|36.14|36.11|36.11|0
1734386400000|2024-12-16 22:00:00|36.13|36.13|36.07|36.07|36.13|36.13|36.07|36.07|0
1734386700000|2024-12-16 22:05:00|36.02|36.02|36.02|36.02|36.06|36.06|36.01|36.01|0
1734387000000|2024-12-16 22:10:00|36.01|36.01|35.98|35.98|36.01|36.01|35.98|35.98|0
1734387300000|2024-12-16 22:15:00|35.97|35.97|35.98|35.98|35.98|35.98|35.93|35.93|0
1734387600000|2024-12-16 22:20:00|36.03|36.03|36.11|36.11|36.13|36.13|36.03|36.03|0
1734387900000|2024-12-16 22:25:00|36.12|36.12|36.08|36.08|36.12|36.12|36.08|36.08|0
1734388500000|2024-12-16 22:35:00|36.06|36.06|36.07|36.07|36.1|36.1|36.06|36.06|0
1734388800000|2024-12-16 22:40:00|36.12|36.12|36.06|36.06|36.12|36.12|36.06|36.06|0
1734389100000|2024-12-16 22:45:00|36.09|36.09|36.07|36.07|36.1|36.1|36.07|36.07|0
1734389400000|2024-12-16 22:50:00|36.1|36.1|36.1|36.1|36.1|36.1|36.08|36.08|0
1734389700000|2024-12-16 22:55:00|36.08|36.08|36.08|36.08|36.11|36.11|36.08|36.08|0
1734390000000|2024-12-16 23:00:00|36.09|36.09|36.13|36.13|36.13|36.13|36.08|36.08|0
1734390300000|2024-12-16 23:05:00|36.14|36.14|36.16|36.16|36.18|36.18|36.14|36.14|0
1734390600000|2024-12-16 23:10:00|36.15|36.15|36.19|36.19|36.19|36.19|36.15|36.15|0
1734390900000|2024-12-16 23:15:00|36.17|36.17|36.19|36.19|36.19|36.19|36.17|36.17|0
1734391200000|2024-12-16 23:20:00|36.2|36.2|36.17|36.17|36.2|36.2|36.13|36.13|0
1734391500000|2024-12-16 23:25:00|36.16|36.16|36.17|36.17|36.17|36.17|36.15|36.15|0
1734391800000|2024-12-16 23:30:00|36.16|36.16|36.15|36.15|36.17|36.17|36.15|36.15|0
1734392100000|2024-12-16 23:35:00|36.16|36.16|36.16|36.16|36.16|36.16|36.13|36.13|0
1734392400000|2024-12-16 23:40:00|36.13|36.13|36.15|36.15|36.16|36.16|36.13|36.13|0
1734392700000|2024-12-16 23:45:00|36.16|36.16|36.16|36.16|36.16|36.16|36.16|36.16|0
1734393000000|2024-12-16 23:50:00|36.17|36.17|36.17|36.17|36.18|36.18|36.16|36.16|0
1734393300000|2024-12-16 23:55:00|36.18|36.18|36.17|36.17|36.18|36.18|36.15|36.15|0
1734393600000|2024-12-17 00:00:00|36.18|36.18|36.15|36.15|36.18|36.18|36.13|36.13|0
1734394200000|2024-12-17 00:10:00|36.13|36.13|36.14|36.14|36.16|36.16|36.13|36.13|0
1734394500000|2024-12-17 00:15:00|36.15|36.15|36.16|36.16|36.18|36.18|36.15|36.15|0
1734394800000|2024-12-17 00:20:00|36.14|36.14|36.18|36.18|36.18|36.18|36.14|36.14|0
1734395100000|2024-12-17 00:25:00|36.14|36.14|36.13|36.13|36.17|36.17|36.13|36.13|0
1734395700000|2024-12-17 00:35:00|36.14|36.14|36.14|36.14|36.18|36.18|36.13|36.13|0
1734396000000|2024-12-17 00:40:00|36.13|36.13|36.17|36.17|36.18|36.18|36.13|36.13|0
1734396300000|2024-12-17 00:45:00|36.18|36.18|36.16|36.16|36.18|36.18|36.16|36.16|0
1734396600000|2024-12-17 00:50:00|36.15|36.15|36.14|36.14|36.15|36.15|36.13|36.13|0
1734396900000|2024-12-17 00:55:00|36.13|36.13|36.18|36.18|36.18|36.18|36.13|36.13|0
1734426000000|2024-12-17 09:00:00|36.22|36.22|36.02|36.02|36.23|36.23|35.96|35.96|0
1734426300000|2024-12-17 09:05:00|36.08|36.08|36.11|36.11|36.11|36.11|36.02|36.02|0
1734426600000|2024-12-17 09:10:00|36.1|36.1|36.13|36.13|36.15|36.15|36.09|36.09|0
1734426900000|2024-12-17 09:15:00|36.09|36.09|36.13|36.13|36.15|36.15|36.09|36.09|0
1734427200000|2024-12-17 09:20:00|36.12|36.12|36.21|36.21|36.23|36.23|36.12|36.12|0
1734427500000|2024-12-17 09:25:00|36.22|36.22|36.21|36.21|36.26|36.26|36.21|36.21|0
1734427800000|2024-12-17 09:30:00|36.22|36.22|36.3|36.3|36.3|36.3|36.21|36.21|0
1734428100000|2024-12-17 09:35:00|36.27|36.27|36.26|36.26|36.27|36.27|36.23|36.23|0
1734428400000|2024-12-17 09:40:00|36.22|36.22|36.2|36.2|36.29|36.29|36.19|36.19|0
1734428700000|2024-12-17 09:45:00|36.19|36.19|36.27|36.27|36.27|36.27|36.19|36.19|0
1734429000000|2024-12-17 09:50:00|36.26|36.26|36.25|36.25|36.27|36.27|36.25|36.25|0
1734429300000|2024-12-17 09:55:00|36.24|36.24|36.23|36.23|36.26|36.26|36.23|36.23|0
1734429600000|2024-12-17 10:00:00|36.26|36.26|36.23|36.23|36.26|36.26|36.2|36.2|0
1734429900000|2024-12-17 10:05:00|36.25|36.25|36.24|36.24|36.26|36.26|36.23|36.23|0
1734430200000|2024-12-17 10:10:00|36.23|36.23|36.24|36.24|36.24|36.24|36.23|36.23|0
1734430500000|2024-12-17 10:15:00|36.23|36.23|36.14|36.14|36.24|36.24|36.14|36.14|0
1734430800000|2024-12-17 10:20:00|36.17|36.17|36.14|36.14|36.18|36.18|36.09|36.09|0
1734431100000|2024-12-17 10:25:00|36.12|36.12|36.18|36.18|36.21|36.21|36.12|36.12|0
1734431400000|2024-12-17 10:30:00|36.14|36.14|36.17|36.17|36.18|36.18|36.13|36.13|0
1734431700000|2024-12-17 10:35:00|36.18|36.18|36.13|36.13|36.18|36.18|36.11|36.11|0
1734432000000|2024-12-17 10:40:00|36.14|36.14|36.17|36.17|36.17|36.17|36.13|36.13|0
1734432300000|2024-12-17 10:45:00|36.14|36.14|36.16|36.16|36.17|36.17|36.14|36.14|0
1734432600000|2024-12-17 10:50:00|36.17|36.17|36.18|36.18|36.18|36.18|36.13|36.13|0
1734432900000|2024-12-17 10:55:00|36.23|36.23|36.27|36.27|36.27|36.27|36.18|36.18|0
1734433200000|2024-12-17 11:00:00|36.24|36.24|36.25|36.25|36.26|36.26|36.2|36.2|0
1734433500000|2024-12-17 11:05:00|36.26|36.26|36.2|36.2|36.27|36.27|36.2|36.2|0
1734433800000|2024-12-17 11:10:00|36.26|36.26|36.26|36.26|36.26|36.26|36.22|36.22|0
1734434100000|2024-12-17 11:15:00|36.25|36.25|36.28|36.28|36.29|36.29|36.24|36.24|0
1734434400000|2024-12-17 11:20:00|36.27|36.27|36.32|36.32|36.34|36.34|36.27|36.27|0
1734434700000|2024-12-17 11:25:00|36.3|36.3|36.33|36.33|36.34|36.34|36.3|36.3|0
1734435000000|2024-12-17 11:30:00|36.34|36.34|36.34|36.34|36.34|36.34|36.33|36.33|0
1734435300000|2024-12-17 11:35:00|36.33|36.33|36.27|36.27|36.33|36.33|36.26|36.26|0
1734435600000|2024-12-17 11:40:00|36.29|36.29|36.2|36.2|36.29|36.29|36.18|36.18|0
1734435900000|2024-12-17 11:45:00|36.19|36.19|36.18|36.18|36.22|36.22|36.17|36.17|0
1734436200000|2024-12-17 11:50:00|36.24|36.24|36.15|36.15|36.24|36.24|36.11|36.11|0
1734436500000|2024-12-17 11:55:00|36.14|36.14|36.16|36.16|36.18|36.18|36.14|36.14|0
1734436800000|2024-12-17 12:00:00|36.18|36.18|36.21|36.21|36.29|36.29|36.17|36.17|0
1734437100000|2024-12-17 12:05:00|36.25|36.25|36.18|36.18|36.27|36.27|36.18|36.18|0
1734437400000|2024-12-17 12:10:00|36.2|36.2|36.15|36.15|36.2|36.2|36.12|36.12|0
1734437700000|2024-12-17 12:15:00|36.17|36.17|36.12|36.12|36.18|36.18|36.12|36.12|0
1734438000000|2024-12-17 12:20:00|36.14|36.14|36.15|36.15|36.17|36.17|36.13|36.13|0
1734438300000|2024-12-17 12:25:00|36.17|36.17|36.14|36.14|36.18|36.18|36.14|36.14|0
1734438600000|2024-12-17 12:30:00|36.13|36.13|36.13|36.13|36.14|36.14|36.12|36.12|0
1734438900000|2024-12-17 12:35:00|36.14|36.14|36.15|36.15|36.15|36.15|36.12|36.12|0
1734439200000|2024-12-17 12:40:00|36.12|36.12|36|36|36.12|36.12|35.93|35.93|0
1734439500000|2024-12-17 12:45:00|35.97|35.97|35.97|35.97|35.98|35.98|35.96|35.96|0
1734439800000|2024-12-17 12:50:00|35.96|35.96|36.03|36.03|36.08|36.08|35.96|35.96|0
1734440100000|2024-12-17 12:55:00|36.08|36.08|35.97|35.97|36.08|36.08|35.97|35.97|0
1734440400000|2024-12-17 13:00:00|36.01|36.01|36.01|36.01|36.02|36.02|35.98|35.98|0
1734440700000|2024-12-17 13:05:00|35.98|35.98|35.85|35.85|35.98|35.98|35.79|35.79|0
1734441000000|2024-12-17 13:10:00|35.86|35.86|35.83|35.83|35.86|35.86|35.81|35.81|0
1734441300000|2024-12-17 13:15:00|35.81|35.81|35.78|35.78|35.83|35.83|35.77|35.77|0
1734441600000|2024-12-17 13:20:00|35.77|35.77|35.84|35.84|35.84|35.84|35.77|35.77|0
1734441900000|2024-12-17 13:25:00|35.85|35.85|35.98|35.98|36.08|36.08|35.85|35.85|0
1734442200000|2024-12-17 13:30:00|36.02|36.02|35.98|35.98|36.1|36.1|35.93|35.93|0
1734442500000|2024-12-17 13:35:00|36.03|36.03|35.87|35.87|36.03|36.03|35.86|35.86|0
1734442800000|2024-12-17 13:40:00|35.89|35.89|35.86|35.86|35.9|35.9|35.86|35.86|0
1734443100000|2024-12-17 13:45:00|35.89|35.89|35.87|35.87|35.89|35.89|35.8|35.8|0
1734443400000|2024-12-17 13:50:00|35.86|35.86|35.67|35.67|35.86|35.86|35.6|35.6|0
1734443700000|2024-12-17 13:55:00|35.73|35.73|35.83|35.83|35.83|35.83|35.66|35.66|0
1734444000000|2024-12-17 14:00:00|35.78|35.78|35.78|35.78|35.84|35.84|35.73|35.73|0
1734444300000|2024-12-17 14:05:00|35.88|35.88|35.64|35.64|35.9|35.9|35.64|35.64|0
1734444600000|2024-12-17 14:10:00|35.68|35.68|35.32|35.32|35.68|35.68|35.32|35.32|0
1734444900000|2024-12-17 14:15:00|35.36|35.36|35.51|35.51|35.58|35.58|35.36|35.36|0
1734445200000|2024-12-17 14:20:00|35.47|35.47|35.6|35.6|35.6|35.6|35.47|35.47|0
1734445500000|2024-12-17 14:25:00|35.67|35.67|35.21|35.21|35.67|35.67|35.1|35.1|0
1734445800000|2024-12-17 14:30:00|35.2|35.2|34.89|34.89|35.27|35.27|34.78|34.78|0
1734446100000|2024-12-17 14:35:00|34.63|34.63|34.86|34.86|35.19|35.19|34.63|34.63|0
1734446400000|2024-12-17 14:40:00|34.81|34.81|34.57|34.57|34.81|34.81|34.48|34.48|0
1734446700000|2024-12-17 14:45:00|34.56|34.56|34.47|34.47|34.79|34.79|34.41|34.41|0
1734447000000|2024-12-17 14:50:00|34.48|34.48|34.53|34.53|34.55|34.55|34.37|34.37|0
1734447300000|2024-12-17 14:55:00|34.51|34.51|34.55|34.55|34.68|34.68|34.38|34.38|0
1734447600000|2024-12-17 15:00:00|34.54|34.54|34.31|34.31|34.56|34.56|34.25|34.25|0
1734447900000|2024-12-17 15:05:00|34.3|34.3|34.58|34.58|34.58|34.58|34.25|34.25|0
1734448200000|2024-12-17 15:10:00|34.53|34.53|34.22|34.22|34.58|34.58|34.17|34.17|0
1734448500000|2024-12-17 15:15:00|34.2|34.2|33.78|33.78|34.2|34.2|33.77|33.77|0
1734448800000|2024-12-17 15:20:00|33.79|33.79|33.79|33.79|33.86|33.86|33.71|33.71|0
1734449100000|2024-12-17 15:25:00|33.84|33.84|33.77|33.77|33.9|33.9|33.77|33.77|0
1734449400000|2024-12-17 15:30:00|33.76|33.76|34|34|34.01|34.01|33.75|33.75|0
1734449700000|2024-12-17 15:35:00|33.98|33.98|34.14|34.14|34.2|34.2|33.89|33.89|0
1734450000000|2024-12-17 15:40:00|34.15|34.15|34.25|34.25|34.25|34.25|34.07|34.07|0
1734450300000|2024-12-17 15:45:00|34.26|34.26|34.35|34.35|34.39|34.39|34.2|34.2|0
1734450600000|2024-12-17 15:50:00|34.4|34.4|34.39|34.39|34.44|34.44|34.31|34.31|0
1734450900000|2024-12-17 15:55:00|34.38|34.38|34.6|34.6|34.62|34.62|34.34|34.34|0
1734451200000|2024-12-17 16:00:00|34.61|34.61|34.48|34.48|34.63|34.63|34.46|34.46|0
1734451500000|2024-12-17 16:05:00|34.46|34.46|34.63|34.63|34.64|34.64|34.35|34.35|0
1734451800000|2024-12-17 16:10:00|34.64|34.64|34.74|34.74|34.74|34.74|34.61|34.61|0
1734452100000|2024-12-17 16:15:00|34.73|34.73|34.67|34.67|34.79|34.79|34.63|34.63|0
1734452400000|2024-12-17 16:20:00|34.7|34.7|34.71|34.71|34.8|34.8|34.68|34.68|0
1734452700000|2024-12-17 16:25:00|34.73|34.73|34.79|34.79|34.89|34.89|34.72|34.72|0
1734453000000|2024-12-17 16:30:00|34.78|34.78|34.85|34.85|34.89|34.89|34.69|34.69|0
1734453300000|2024-12-17 16:35:00|34.86|34.86|35.01|35.01|35.04|35.04|34.86|34.86|0
1734453600000|2024-12-17 16:40:00|35.02|35.02|34.97|34.97|35.05|35.05|34.94|34.94|0
1734453900000|2024-12-17 16:45:00|35|35|35|35|35.03|35.03|34.91|34.91|0
1734454200000|2024-12-17 16:50:00|35.01|35.01|34.72|34.72|35.01|35.01|34.69|34.69|0
1734454500000|2024-12-17 16:55:00|34.71|34.71|34.78|34.78|34.82|34.82|34.69|34.69|0
1734454800000|2024-12-17 17:00:00|34.76|34.76|34.69|34.69|34.78|34.78|34.65|34.65|0
1734455100000|2024-12-17 17:05:00|34.7|34.7|34.79|34.79|34.81|34.81|34.66|34.66|0
1734455400000|2024-12-17 17:10:00|34.78|34.78|34.8|34.8|34.8|34.8|34.72|34.72|0
1734455700000|2024-12-17 17:15:00|34.81|34.81|34.81|34.81|34.85|34.85|34.8|34.8|0
1734456000000|2024-12-17 17:20:00|34.8|34.8|34.91|34.91|34.96|34.96|34.8|34.8|0
1734456300000|2024-12-17 17:25:00|34.9|34.9|34.89|34.89|34.92|34.92|34.81|34.81|0
1734456600000|2024-12-17 17:30:00|34.85|34.85|34.88|34.88|34.91|34.91|34.81|34.81|0
1734456900000|2024-12-17 17:35:00|34.89|34.89|34.89|34.89|34.9|34.9|34.81|34.81|0
1734457200000|2024-12-17 17:40:00|34.92|34.92|34.91|34.91|34.93|34.93|34.84|34.84|0
1734457500000|2024-12-17 17:45:00|34.9|34.9|34.9|34.9|34.92|34.92|34.84|34.84|0
1734457800000|2024-12-17 17:50:00|34.89|34.89|34.93|34.93|34.96|34.96|34.86|34.86|0
1734458100000|2024-12-17 17:55:00|34.94|34.94|35|35|35.03|35.03|34.91|34.91|0
1734458400000|2024-12-17 18:00:00|34.99|34.99|34.96|34.96|35|35|34.93|34.93|0
1734458700000|2024-12-17 18:05:00|34.95|34.95|35.01|35.01|35.03|35.03|34.95|34.95|0
1734459000000|2024-12-17 18:10:00|35.03|35.03|34.98|34.98|35.05|35.05|34.98|34.98|0
1734459300000|2024-12-17 18:15:00|34.99|34.99|34.79|34.79|35|35|34.79|34.79|0
1734459600000|2024-12-17 18:20:00|34.8|34.8|34.79|34.79|34.8|34.8|34.71|34.71|0
1734459900000|2024-12-17 18:25:00|34.8|34.8|34.72|34.72|34.82|34.82|34.68|34.68|0
1734460200000|2024-12-17 18:30:00|34.75|34.75|34.76|34.76|34.76|34.76|34.7|34.7|0
1734460500000|2024-12-17 18:35:00|34.75|34.75|34.77|34.77|34.82|34.82|34.75|34.75|0
1734460800000|2024-12-17 18:40:00|34.78|34.78|34.81|34.81|34.81|34.81|34.77|34.77|0
1734461100000|2024-12-17 18:45:00|34.8|34.8|34.7|34.7|34.8|34.8|34.65|34.65|0
1734461400000|2024-12-17 18:50:00|34.69|34.69|34.56|34.56|34.71|34.71|34.52|34.52|0
1734461700000|2024-12-17 18:55:00|34.55|34.55|34.49|34.49|34.57|34.57|34.49|34.49|0
1734462000000|2024-12-17 19:00:00|34.5|34.5|34.64|34.64|34.7|34.7|34.49|34.49|0
1734462300000|2024-12-17 19:05:00|34.63|34.63|34.61|34.61|34.65|34.65|34.56|34.56|0
1734462600000|2024-12-17 19:10:00|34.64|34.64|34.63|34.63|34.67|34.67|34.62|34.62|0
1734462900000|2024-12-17 19:15:00|34.62|34.62|34.65|34.65|34.68|34.68|34.61|34.61|0
1734463200000|2024-12-17 19:20:00|34.64|34.64|34.73|34.73|34.73|34.73|34.61|34.61|0
1734463500000|2024-12-17 19:25:00|34.74|34.74|34.77|34.77|34.81|34.81|34.7|34.7|0
1734463800000|2024-12-17 19:30:00|34.76|34.76|34.71|34.71|34.78|34.78|34.7|34.7|0
1734464100000|2024-12-17 19:35:00|34.72|34.72|34.53|34.53|34.73|34.73|34.52|34.52|0
1734464400000|2024-12-17 19:40:00|34.52|34.52|34.55|34.55|34.56|34.56|34.5|34.5|0
1734464700000|2024-12-17 19:45:00|34.56|34.56|34.65|34.65|34.65|34.65|34.53|34.53|0
1734465000000|2024-12-17 19:50:00|34.64|34.64|34.71|34.71|34.71|34.71|34.63|34.63|0
1734465300000|2024-12-17 19:55:00|34.72|34.72|34.68|34.68|34.73|34.73|34.67|34.67|0
1734465600000|2024-12-17 20:00:00|34.69|34.69|34.74|34.74|34.74|34.74|34.66|34.66|0
1734465900000|2024-12-17 20:05:00|34.72|34.72|34.72|34.72|34.74|34.74|34.68|34.68|0
1734466200000|2024-12-17 20:10:00|34.73|34.73|34.71|34.71|34.78|34.78|34.68|34.68|0
1734466500000|2024-12-17 20:15:00|34.7|34.7|34.63|34.63|34.72|34.72|34.63|34.63|0
1734466800000|2024-12-17 20:20:00|34.61|34.61|34.52|34.52|34.61|34.61|34.52|34.52|0
1734467100000|2024-12-17 20:25:00|34.53|34.53|34.57|34.57|34.57|34.57|34.47|34.47|0
1734467400000|2024-12-17 20:30:00|34.61|34.61|34.58|34.58|34.65|34.65|34.58|34.58|0
1734467700000|2024-12-17 20:35:00|34.6|34.6|34.65|34.65|34.71|34.71|34.59|34.59|0
1734468000000|2024-12-17 20:40:00|34.66|34.66|34.67|34.67|34.69|34.69|34.61|34.61|0
1734468300000|2024-12-17 20:45:00|34.69|34.69|34.67|34.67|34.71|34.71|34.63|34.63|0
1734468600000|2024-12-17 20:50:00|34.7|34.7|34.87|34.87|34.89|34.89|34.69|34.69|0
1734468900000|2024-12-17 20:55:00|34.89|34.89|34.78|34.78|34.89|34.89|34.72|34.72|0
1734469200000|2024-12-17 21:00:00|34.77|34.77|34.86|34.86|34.96|34.96|34.73|34.73|0
1734469500000|2024-12-17 21:05:00|34.83|34.83|34.91|34.91|34.91|34.91|34.83|34.83|0
1734469800000|2024-12-17 21:10:00|34.82|34.82|34.81|34.81|34.9|34.9|34.81|34.81|0
1734470100000|2024-12-17 21:15:00|34.85|34.85|34.89|34.89|34.89|34.89|34.81|34.81|0
1734470400000|2024-12-17 21:20:00|34.86|34.86|34.88|34.88|34.89|34.89|34.86|34.86|0
1734470700000|2024-12-17 21:25:00|34.86|34.86|34.88|34.88|34.88|34.88|34.85|34.85|0
1734471000000|2024-12-17 21:30:00|34.86|34.86|34.9|34.9|34.91|34.91|34.86|34.86|0
1734471300000|2024-12-17 21:35:00|34.86|34.86|34.87|34.87|34.89|34.89|34.86|34.86|0
1734471600000|2024-12-17 21:40:00|34.86|34.86|34.88|34.88|34.88|34.88|34.86|34.86|0
1734471900000|2024-12-17 21:45:00|34.87|34.87|34.86|34.86|34.89|34.89|34.84|34.84|0
1734472500000|2024-12-17 21:55:00|34.83|34.83|34.83|34.83|34.85|34.85|34.83|34.83|0
1734472800000|2024-12-17 22:00:00|34.85|34.85|34.84|34.84|34.86|34.86|34.84|34.84|0
1734473100000|2024-12-17 22:05:00|34.82|34.82|34.85|34.85|34.85|34.85|34.82|34.82|0
1734473400000|2024-12-17 22:10:00|34.84|34.84|34.84|34.84|34.85|34.85|34.81|34.81|0
1734473700000|2024-12-17 22:15:00|34.81|34.81|34.83|34.83|34.83|34.83|34.81|34.81|0
1734474000000|2024-12-17 22:20:00|34.81|34.81|34.76|34.76|34.83|34.83|34.76|34.76|0
1734474300000|2024-12-17 22:25:00|34.79|34.79|34.72|34.72|34.79|34.79|34.72|34.72|0
1734474600000|2024-12-17 22:30:00|34.76|34.76|34.76|34.76|34.76|34.76|34.76|34.76|0
1734474900000|2024-12-17 22:35:00|34.83|34.83|34.76|34.76|34.83|34.83|34.76|34.76|0
1734475200000|2024-12-17 22:40:00|34.81|34.81|34.81|34.81|34.81|34.81|34.79|34.79|0
1734475500000|2024-12-17 22:45:00|34.79|34.79|34.83|34.83|34.86|34.86|34.79|34.79|0
1734475800000|2024-12-17 22:50:00|34.82|34.82|34.83|34.83|34.83|34.83|34.81|34.81|0
1734476100000|2024-12-17 22:55:00|34.85|34.85|34.87|34.87|34.87|34.87|34.85|34.85|0
1734476400000|2024-12-17 23:00:00|34.85|34.85|34.81|34.81|34.86|34.86|34.81|34.81|0
1734476700000|2024-12-17 23:05:00|34.76|34.76|34.75|34.75|34.76|34.76|34.74|34.74|0
1734477300000|2024-12-17 23:15:00|34.76|34.76|34.78|34.78|34.78|34.78|34.76|34.76|0
1734477600000|2024-12-17 23:20:00|34.8|34.8|34.79|34.79|34.8|34.8|34.75|34.75|0
1734477900000|2024-12-17 23:25:00|34.78|34.78|34.76|34.76|34.79|34.79|34.76|34.76|0
1734478200000|2024-12-17 23:30:00|34.77|34.77|34.79|34.79|34.79|34.79|34.77|34.77|0
1734478500000|2024-12-17 23:35:00|34.77|34.77|34.74|34.74|34.77|34.77|34.73|34.73|0
1734479100000|2024-12-17 23:45:00|34.76|34.76|34.76|34.76|34.76|34.76|34.76|34.76|0
1734479400000|2024-12-17 23:50:00|34.79|34.79|34.8|34.8|34.8|34.8|34.79|34.79|0
1734479700000|2024-12-17 23:55:00|34.81|34.81|34.8|34.8|34.81|34.81|34.8|34.8|0
1734480000000|2024-12-18 00:00:00|34.81|34.81|34.84|34.84|34.84|34.84|34.81|34.81|0
1734480300000|2024-12-18 00:05:00|34.81|34.81|34.76|34.76|34.81|34.81|34.76|34.76|0
1734480600000|2024-12-18 00:10:00|34.8|34.8|34.8|34.8|34.8|34.8|34.8|34.8|0
1734480900000|2024-12-18 00:15:00|34.81|34.81|34.81|34.81|34.81|34.81|34.81|34.81|0
1734481200000|2024-12-18 00:20:00|34.82|34.82|34.83|34.83|34.83|34.83|34.82|34.82|0
1734481500000|2024-12-18 00:25:00|34.84|34.84|34.84|34.84|34.84|34.84|34.84|34.84|0
1734481800000|2024-12-18 00:30:00|34.81|34.81|34.85|34.85|34.85|34.85|34.81|34.81|0
1734482100000|2024-12-18 00:35:00|34.77|34.77|34.81|34.81|34.81|34.81|34.77|34.77|0
1734482400000|2024-12-18 00:40:00|34.76|34.76|34.76|34.76|34.77|34.77|34.76|34.76|0
1734482700000|2024-12-18 00:45:00|34.78|34.78|34.78|34.78|34.78|34.78|34.78|34.78|0
1734483000000|2024-12-18 00:50:00|34.75|34.75|34.72|34.72|34.75|34.75|34.72|34.72|0
1734483300000|2024-12-18 00:55:00|34.75|34.75|34.77|34.77|34.77|34.77|34.72|34.72|0
1734512400000|2024-12-18 09:00:00|34.26|34.26|34.4|34.4|34.46|34.46|34.26|34.26|0
1734512700000|2024-12-18 09:05:00|34.42|34.42|34.45|34.45|34.58|34.58|34.4|34.4|0
1734513000000|2024-12-18 09:10:00|34.46|34.46|34.49|34.49|34.58|34.58|34.43|34.43|0
1734513300000|2024-12-18 09:15:00|34.45|34.45|34.43|34.43|34.51|34.51|34.42|34.42|0
1734513600000|2024-12-18 09:20:00|34.42|34.42|34.4|34.4|34.49|34.49|34.4|34.4|0
1734513900000|2024-12-18 09:25:00|34.39|34.39|34.38|34.38|34.4|34.4|34.35|34.35|0
1734514200000|2024-12-18 09:30:00|34.35|34.35|34.36|34.36|34.43|34.43|34.34|34.34|0
1734514500000|2024-12-18 09:35:00|34.43|34.43|34.35|34.35|34.43|34.43|34.35|34.35|0
1734514800000|2024-12-18 09:40:00|34.4|34.4|34.36|34.36|34.41|34.41|34.35|34.35|0
1734515100000|2024-12-18 09:45:00|34.4|34.4|34.36|34.36|34.4|34.4|34.35|34.35|0
1734515400000|2024-12-18 09:50:00|34.39|34.39|34.41|34.41|34.43|34.43|34.39|34.39|0
1734515700000|2024-12-18 09:55:00|34.37|34.37|34.37|34.37|34.38|34.38|34.37|34.37|0
1734516000000|2024-12-18 10:00:00|34.36|34.36|34.33|34.33|34.36|34.36|34.26|34.26|0
1734516300000|2024-12-18 10:05:00|34.31|34.31|34.26|34.26|34.33|34.33|34.24|34.24|0
1734516600000|2024-12-18 10:10:00|34.25|34.25|34.26|34.26|34.31|34.31|34.25|34.25|0
1734516900000|2024-12-18 10:15:00|34.25|34.25|34.3|34.3|34.31|34.31|34.24|34.24|0
1734517200000|2024-12-18 10:20:00|34.26|34.26|34.34|34.34|34.34|34.34|34.25|34.25|0
1734517500000|2024-12-18 10:25:00|34.32|34.32|34.26|34.26|34.32|34.32|34.26|34.26|0
1734517800000|2024-12-18 10:30:00|34.32|34.32|34.31|34.31|34.33|34.33|34.26|34.26|0
1734518100000|2024-12-18 10:35:00|34.3|34.3|34.3|34.3|34.31|34.31|34.26|34.26|0
1734518400000|2024-12-18 10:40:00|34.26|34.26|34.3|34.3|34.31|34.31|34.26|34.26|0
1734518700000|2024-12-18 10:45:00|34.26|34.26|34.3|34.3|34.31|34.31|34.26|34.26|0
1734519000000|2024-12-18 10:50:00|34.31|34.31|34.31|34.31|34.31|34.31|34.3|34.3|0
1734519300000|2024-12-18 10:55:00|34.32|34.32|34.4|34.4|34.41|34.41|34.32|34.32|0
1734519600000|2024-12-18 11:00:00|34.41|34.41|34.4|34.4|34.41|34.41|34.4|34.4|0
1734519900000|2024-12-18 11:05:00|34.41|34.41|34.41|34.41|34.41|34.41|34.38|34.38|0
1734520200000|2024-12-18 11:10:00|34.4|34.4|34.4|34.4|34.4|34.4|34.38|34.38|0
1734520800000|2024-12-18 11:20:00|34.41|34.41|34.41|34.41|34.41|34.41|34.4|34.4|0
1734521100000|2024-12-18 11:25:00|34.4|34.4|34.52|34.52|34.52|34.52|34.4|34.4|0
1734521400000|2024-12-18 11:30:00|34.53|34.53|34.56|34.56|34.56|34.56|34.53|34.53|0
1734521700000|2024-12-18 11:35:00|34.58|34.58|34.56|34.56|34.58|34.58|34.56|34.56|0
1734522000000|2024-12-18 11:40:00|34.57|34.57|34.58|34.58|34.58|34.58|34.57|34.57|0
1734522300000|2024-12-18 11:45:00|34.57|34.57|34.57|34.57|34.58|34.58|34.56|34.56|0
1734522600000|2024-12-18 11:50:00|34.56|34.56|34.55|34.55|34.57|34.57|34.55|34.55|0
1734522900000|2024-12-18 11:55:00|34.56|34.56|34.56|34.56|34.56|34.56|34.52|34.52|0
1734523200000|2024-12-18 12:00:00|34.55|34.55|34.56|34.56|34.56|34.56|34.54|34.54|0
1734523500000|2024-12-18 12:05:00|34.57|34.57|34.67|34.67|34.67|34.67|34.57|34.57|0
1734523800000|2024-12-18 12:10:00|34.68|34.68|34.68|34.68|34.68|34.68|34.67|34.67|0
1734524100000|2024-12-18 12:15:00|34.67|34.67|34.73|34.73|34.76|34.76|34.67|34.67|0
1734524400000|2024-12-18 12:20:00|34.72|34.72|34.78|34.78|34.78|34.78|34.71|34.71|0
1734524700000|2024-12-18 12:25:00|34.76|34.76|34.71|34.71|34.76|34.76|34.71|34.71|0
1734525000000|2024-12-18 12:30:00|34.69|34.69|34.71|34.71|34.74|34.74|34.68|34.68|0
1734525300000|2024-12-18 12:35:00|34.75|34.75|34.66|34.66|34.75|34.75|34.64|34.64|0
1734525600000|2024-12-18 12:40:00|34.65|34.65|34.63|34.63|34.68|34.68|34.63|34.63|0
1734525900000|2024-12-18 12:45:00|34.64|34.64|34.74|34.74|34.75|34.75|34.64|34.64|0
1734526200000|2024-12-18 12:50:00|34.67|34.67|34.66|34.66|34.68|34.68|34.63|34.63|0
1734526500000|2024-12-18 12:55:00|34.64|34.64|34.64|34.64|34.64|34.64|34.63|34.63|0
1734526800000|2024-12-18 13:00:00|34.26|34.26|34.64|34.64|34.66|34.66|34.26|34.26|0
1734527100000|2024-12-18 13:05:00|34.65|34.65|34.66|34.66|34.66|34.66|34.61|34.61|0
1734527400000|2024-12-18 13:10:00|34.63|34.63|34.63|34.63|34.65|34.65|34.62|34.62|0
1734527700000|2024-12-18 13:15:00|34.64|34.64|34.68|34.68|34.68|34.68|34.63|34.63|0
1734528000000|2024-12-18 13:20:00|34.71|34.71|34.68|34.68|34.71|34.71|34.68|34.68|0
1734528300000|2024-12-18 13:25:00|34.69|34.69|34.65|34.65|34.69|34.69|34.62|34.62|0
1734528600000|2024-12-18 13:30:00|34.64|34.64|34.67|34.67|34.68|34.68|34.64|34.64|0
1734528900000|2024-12-18 13:35:00|34.68|34.68|34.65|34.65|34.68|34.68|34.63|34.63|0
1734529200000|2024-12-18 13:40:00|34.66|34.66|34.7|34.7|34.7|34.7|34.64|34.64|0
1734529500000|2024-12-18 13:45:00|34.68|34.68|34.61|34.61|34.7|34.7|34.61|34.61|0
1734529800000|2024-12-18 13:50:00|34.62|34.62|34.56|34.56|34.66|34.66|34.56|34.56|0
1734530100000|2024-12-18 13:55:00|34.57|34.57|34.51|34.51|34.57|34.57|34.47|34.47|0
1734530400000|2024-12-18 14:00:00|34.54|34.54|34.42|34.42|34.54|34.54|34.4|34.4|0
1734530700000|2024-12-18 14:05:00|34.43|34.43|34.56|34.56|34.59|34.59|34.43|34.43|0
1734531000000|2024-12-18 14:10:00|34.54|34.54|34.5|34.5|34.56|34.56|34.46|34.46|0
1734531300000|2024-12-18 14:15:00|34.51|34.51|34.58|34.58|34.59|34.59|34.51|34.51|0
1734531600000|2024-12-18 14:20:00|34.6|34.6|34.53|34.53|34.61|34.61|34.52|34.52|0
1734531900000|2024-12-18 14:25:00|34.52|34.52|34.61|34.61|34.61|34.61|34.46|34.46|0
1734532200000|2024-12-18 14:30:00|34.31|34.31|34.1|34.1|34.39|34.39|34.05|34.05|0
1734532500000|2024-12-18 14:35:00|34.04|34.04|33.92|33.92|34.15|34.15|33.88|33.88|0
1734532800000|2024-12-18 14:40:00|33.9|33.9|34.06|34.06|34.12|34.12|33.9|33.9|0
1734533100000|2024-12-18 14:45:00|34.08|34.08|34.13|34.13|34.16|34.16|33.95|33.95|0
1734533400000|2024-12-18 14:50:00|34.08|34.08|33.69|33.69|34.08|34.08|33.59|33.59|0
1734533700000|2024-12-18 14:55:00|33.71|33.71|33.49|33.49|33.78|33.78|33.49|33.49|0
1734534000000|2024-12-18 15:00:00|33.47|33.47|33.52|33.52|33.64|33.64|33.46|33.46|0
1734534300000|2024-12-18 15:05:00|33.51|33.51|33.6|33.6|33.68|33.68|33.49|33.49|0
1734534600000|2024-12-18 15:10:00|33.59|33.59|33.67|33.67|33.74|33.74|33.59|33.59|0
1734534900000|2024-12-18 15:15:00|33.65|33.65|33.47|33.47|33.67|33.67|33.47|33.47|0
1734535200000|2024-12-18 15:20:00|33.49|33.49|33.46|33.46|33.61|33.61|33.39|33.39|0
1734535500000|2024-12-18 15:25:00|33.44|33.44|33.4|33.4|33.48|33.48|33.36|33.36|0
1734535800000|2024-12-18 15:30:00|33.44|33.44|33.53|33.53|33.6|33.6|33.39|33.39|0
1734536100000|2024-12-18 15:35:00|33.54|33.54|33.58|33.58|33.61|33.61|33.46|33.46|0
1734536400000|2024-12-18 15:40:00|33.55|33.55|33.52|33.52|33.58|33.58|33.43|33.43|0
1734536700000|2024-12-18 15:45:00|33.5|33.5|33.52|33.52|33.59|33.59|33.49|33.49|0
1734537000000|2024-12-18 15:50:00|33.54|33.54|33.42|33.42|33.54|33.54|33.4|33.4|0
1734537300000|2024-12-18 15:55:00|33.41|33.41|33.46|33.46|33.47|33.47|33.38|33.38|0
1734537600000|2024-12-18 16:00:00|33.44|33.44|33.39|33.39|33.47|33.47|33.37|33.37|0
1734537900000|2024-12-18 16:05:00|33.38|33.38|33.26|33.26|33.38|33.38|33.24|33.24|0
1734538200000|2024-12-18 16:10:00|33.27|33.27|33.17|33.17|33.29|33.29|33.14|33.14|0
1734538500000|2024-12-18 16:15:00|33.16|33.16|33|33|33.16|33.16|32.94|32.94|0
1734538800000|2024-12-18 16:20:00|33.03|33.03|33.17|33.17|33.18|33.18|32.98|32.98|0
1734539100000|2024-12-18 16:25:00|33.18|33.18|33.3|33.3|33.32|33.32|33.14|33.14|0
1734539400000|2024-12-18 16:30:00|33.31|33.31|33.29|33.29|33.34|33.34|33.26|33.26|0
1734539700000|2024-12-18 16:35:00|33.31|33.31|33.39|33.39|33.42|33.42|33.29|33.29|0
1734540000000|2024-12-18 16:40:00|33.38|33.38|33.49|33.49|33.52|33.52|33.38|33.38|0
1734540300000|2024-12-18 16:45:00|33.5|33.5|33.4|33.4|33.52|33.52|33.39|33.39|0
1734540600000|2024-12-18 16:50:00|33.41|33.41|33.35|33.35|33.43|33.43|33.34|33.34|0
1734540900000|2024-12-18 16:55:00|33.34|33.34|33.39|33.39|33.39|33.39|33.32|33.32|0
1734541200000|2024-12-18 17:00:00|33.4|33.4|33.13|33.13|33.4|33.4|33.13|33.13|0
1734541500000|2024-12-18 17:05:00|33.12|33.12|33.22|33.22|33.23|33.23|33.11|33.11|0
1734541800000|2024-12-18 17:10:00|33.2|33.2|33.22|33.22|33.27|33.27|33.2|33.2|0
1734542100000|2024-12-18 17:15:00|33.23|33.23|33.2|33.2|33.29|33.29|33.19|33.19|0
1734542400000|2024-12-18 17:20:00|33.21|33.21|33.16|33.16|33.23|33.23|33.15|33.15|0
1734542700000|2024-12-18 17:25:00|33.15|33.15|33.16|33.16|33.17|33.17|33.11|33.11|0
1734543000000|2024-12-18 17:30:00|33.15|33.15|33.31|33.31|33.32|33.32|33.15|33.15|0
1734543300000|2024-12-18 17:35:00|33.3|33.3|33.35|33.35|33.36|33.36|33.28|33.28|0
1734543600000|2024-12-18 17:40:00|33.36|33.36|33.39|33.39|33.41|33.41|33.33|33.33|0
1734543900000|2024-12-18 17:45:00|33.37|33.37|33.39|33.39|33.42|33.42|33.33|33.33|0
1734544200000|2024-12-18 17:50:00|33.38|33.38|33.43|33.43|33.46|33.46|33.38|33.38|0
1734544500000|2024-12-18 17:55:00|33.41|33.41|33.4|33.4|33.43|33.43|33.35|33.35|0
1734544800000|2024-12-18 18:00:00|33.39|33.39|33.5|33.5|33.53|33.53|33.39|33.39|0
1734545100000|2024-12-18 18:05:00|33.51|33.51|33.55|33.55|33.66|33.66|33.51|33.51|0
1734545400000|2024-12-18 18:10:00|33.56|33.56|33.57|33.57|33.58|33.58|33.52|33.52|0
1734545700000|2024-12-18 18:15:00|33.56|33.56|33.56|33.56|33.59|33.59|33.55|33.55|0
1734546000000|2024-12-18 18:20:00|33.58|33.58|33.6|33.6|33.63|33.63|33.53|33.53|0
1734546300000|2024-12-18 18:25:00|33.57|33.57|33.48|33.48|33.59|33.59|33.45|33.45|0
1734546600000|2024-12-18 18:30:00|33.47|33.47|33.49|33.49|33.51|33.51|33.45|33.45|0
1734546900000|2024-12-18 18:35:00|33.48|33.48|33.34|33.34|33.48|33.48|33.34|33.34|0
1734547200000|2024-12-18 18:40:00|33.32|33.32|33.25|33.25|33.34|33.34|33.22|33.22|0
1734547500000|2024-12-18 18:45:00|33.24|33.24|33.34|33.34|33.35|33.35|33.24|33.24|0
1734547800000|2024-12-18 18:50:00|33.33|33.33|33.31|33.31|33.34|33.34|33.29|33.29|0
1734548100000|2024-12-18 18:55:00|33.3|33.3|33.27|33.27|33.3|33.3|33.24|33.24|0
1734548400000|2024-12-18 19:00:00|33.21|33.21|33.03|33.03|33.24|33.24|33.02|33.02|0
1734548700000|2024-12-18 19:05:00|33.02|33.02|32.63|32.63|33.02|33.02|32.63|32.63|0
1734549000000|2024-12-18 19:10:00|32.7|32.7|32.76|32.76|32.8|32.8|32.62|32.62|0
1734549300000|2024-12-18 19:15:00|32.77|32.77|32.66|32.66|32.86|32.86|32.52|32.52|0
1734549600000|2024-12-18 19:20:00|32.68|32.68|32.98|32.98|33|33|32.68|32.68|0
1734549900000|2024-12-18 19:25:00|32.97|32.97|32.74|32.74|33.01|33.01|32.73|32.73|0
1734550200000|2024-12-18 19:30:00|32.73|32.73|32.9|32.9|32.95|32.95|32.67|32.67|0
1734550500000|2024-12-18 19:35:00|32.94|32.94|32.66|32.66|32.97|32.97|32.66|32.66|0
1734550800000|2024-12-18 19:40:00|32.73|32.73|32.65|32.65|32.78|32.78|32.63|32.63|0
1734551100000|2024-12-18 19:45:00|32.66|32.66|32.52|32.52|32.66|32.66|32.32|32.32|0
1734551400000|2024-12-18 19:50:00|32.56|32.56|32.31|32.31|32.57|32.57|32.31|32.31|0
1734551700000|2024-12-18 19:55:00|32.28|32.28|32.27|32.27|32.31|32.31|32.21|32.21|0
1734552000000|2024-12-18 20:00:00|32.31|32.31|31.88|31.88|32.31|32.31|31.86|31.86|0
1734552300000|2024-12-18 20:05:00|31.84|31.84|31.9|31.9|32.06|32.06|31.81|31.81|0
1734552600000|2024-12-18 20:10:00|31.86|31.86|31.94|31.94|31.94|31.94|31.71|31.71|0
1734552900000|2024-12-18 20:15:00|31.89|31.89|31.55|31.55|31.89|31.89|31.55|31.55|0
1734553200000|2024-12-18 20:20:00|31.59|31.59|31.99|31.99|32.04|32.04|31.56|31.56|0
1734553500000|2024-12-18 20:25:00|32.05|32.05|31.57|31.57|32.12|32.12|31.52|31.52|0
1734553800000|2024-12-18 20:30:00|31.62|31.62|31.5|31.5|31.64|31.64|31.39|31.39|0
1734554100000|2024-12-18 20:35:00|31.44|31.44|31.04|31.04|31.44|31.44|31|31|0
1734554400000|2024-12-18 20:40:00|31.01|31.01|30.62|30.62|31.01|31.01|30.62|30.62|0
1734554700000|2024-12-18 20:45:00|30.64|30.64|31.04|31.04|31.04|31.04|30.64|30.64|0
1734555000000|2024-12-18 20:50:00|31.05|31.05|31.14|31.14|31.18|31.18|31|31|0
1734555300000|2024-12-18 20:55:00|31.12|31.12|30.94|30.94|31.12|31.12|30.92|30.92|0
1734555600000|2024-12-18 21:00:00|30.97|30.97|30.94|30.94|31.05|31.05|30.94|30.94|0
1734555900000|2024-12-18 21:05:00|30.92|30.92|30.84|30.84|30.94|30.94|30.84|30.84|0
1734556200000|2024-12-18 21:10:00|30.86|30.86|31|31|31|31|30.84|30.84|0
1734556500000|2024-12-18 21:15:00|31.05|31.05|31.1|31.1|31.14|31.14|31.02|31.02|0
1734556800000|2024-12-18 21:20:00|31.09|31.09|31.25|31.25|31.25|31.25|31.05|31.05|0
1734557100000|2024-12-18 21:25:00|31.24|31.24|31.22|31.22|31.3|31.3|31.19|31.19|0
1734557400000|2024-12-18 21:30:00|31.25|31.25|31.47|31.47|31.49|31.49|31.25|31.25|0
1734557700000|2024-12-18 21:35:00|31.46|31.46|31.55|31.55|31.58|31.58|31.46|31.46|0
1734558000000|2024-12-18 21:40:00|31.56|31.56|31.76|31.76|31.96|31.96|31.56|31.56|0
1734558300000|2024-12-18 21:45:00|31.77|31.77|31.96|31.96|31.96|31.96|31.77|31.77|0
1734558600000|2024-12-18 21:50:00|32.01|32.01|31.96|31.96|32.01|32.01|31.85|31.85|0
1734558900000|2024-12-18 21:55:00|31.91|31.91|32.04|32.04|32.09|32.09|31.91|31.91|0
1734559200000|2024-12-18 22:00:00|32.09|32.09|31.99|31.99|32.15|32.15|31.99|31.99|0
1734559500000|2024-12-18 22:05:00|31.98|31.98|31.94|31.94|31.98|31.98|31.89|31.89|0
1734559800000|2024-12-18 22:10:00|31.92|31.92|31.89|31.89|31.94|31.94|31.88|31.88|0
1734560100000|2024-12-18 22:15:00|31.93|31.93|31.91|31.91|31.97|31.97|31.89|31.89|0
1734560400000|2024-12-18 22:20:00|31.92|31.92|31.97|31.97|31.98|31.98|31.87|31.87|0
1734560700000|2024-12-18 22:25:00|31.96|31.96|32.05|32.05|32.14|32.14|31.86|31.86|0
1734561000000|2024-12-18 22:30:00|32.06|32.06|32.17|32.17|32.17|32.17|32|32|0
1734561300000|2024-12-18 22:35:00|32.15|32.15|32.17|32.17|32.17|32.17|32.09|32.09|0
1734561600000|2024-12-18 22:40:00|32.29|32.29|32.18|32.18|32.29|32.29|32.17|32.17|0
1734561900000|2024-12-18 22:45:00|32.17|32.17|32.1|32.1|32.18|32.18|32.09|32.09|0
1734562200000|2024-12-18 22:50:00|32.09|32.09|32.05|32.05|32.1|32.1|31.92|31.92|0
1734562500000|2024-12-18 22:55:00|32.04|32.04|31.93|31.93|32.08|32.08|31.86|31.86|0
1734562800000|2024-12-18 23:00:00|31.99|31.99|31.97|31.97|32.17|32.17|31.97|31.97|0
1734563100000|2024-12-18 23:05:00|31.96|31.96|31.91|31.91|31.97|31.97|31.84|31.84|0
1734563400000|2024-12-18 23:10:00|31.86|31.86|32.05|32.05|32.05|32.05|31.86|31.86|0
1734563700000|2024-12-18 23:15:00|31.92|31.92|31.96|31.96|32|32|31.91|31.91|0
1734564000000|2024-12-18 23:20:00|31.92|31.92|31.88|31.88|31.96|31.96|31.88|31.88|0
1734564300000|2024-12-18 23:25:00|31.9|31.9|31.92|31.92|31.92|31.92|31.83|31.83|0
1734564600000|2024-12-18 23:30:00|31.95|31.95|31.83|31.83|31.95|31.95|31.83|31.83|0
1734564900000|2024-12-18 23:35:00|31.82|31.82|31.85|31.85|31.86|31.86|31.76|31.76|0
1734565200000|2024-12-18 23:40:00|31.81|31.81|31.77|31.77|31.92|31.92|31.77|31.77|0
1734565500000|2024-12-18 23:45:00|31.76|31.76|31.76|31.76|31.76|31.76|31.76|31.76|0
1734565800000|2024-12-18 23:50:00|31.81|31.81|31.76|31.76|31.81|31.81|31.76|31.76|0
1734566700000|2024-12-19 00:05:00|31.78|31.78|31.76|31.76|31.81|31.81|31.74|31.74|0
1734567000000|2024-12-19 00:10:00|31.74|31.74|31.68|31.68|31.74|31.74|31.67|31.67|0
1734567300000|2024-12-19 00:15:00|31.71|31.71|31.59|31.59|31.71|31.71|31.56|31.56|0
1734567600000|2024-12-19 00:20:00|31.6|31.6|31.61|31.61|31.67|31.67|31.6|31.6|0
1734567900000|2024-12-19 00:25:00|31.63|31.63|31.7|31.7|31.7|31.7|31.62|31.62|0
1734568200000|2024-12-19 00:30:00|31.67|31.67|31.66|31.66|31.7|31.7|31.61|31.61|0
1734568500000|2024-12-19 00:35:00|31.69|31.69|31.66|31.66|31.69|31.69|31.61|31.61|0
1734568800000|2024-12-19 00:40:00|31.68|31.68|31.61|31.61|31.68|31.68|31.6|31.6|0
1734569100000|2024-12-19 00:45:00|31.6|31.6|31.57|31.57|31.61|31.61|31.55|31.55|0
1734569400000|2024-12-19 00:50:00|31.58|31.58|31.66|31.66|31.67|31.67|31.58|31.58|0
1734569700000|2024-12-19 00:55:00|31.67|31.67|31.67|31.67|31.7|31.7|31.65|31.65|0
1734598800000|2024-12-19 09:00:00|31.76|31.76|31.53|31.53|32.13|32.13|31.52|31.52|0
1734599100000|2024-12-19 09:05:00|31.51|31.51|31.66|31.66|31.71|31.71|31.34|31.34|0
1734599400000|2024-12-19 09:10:00|31.72|31.72|31.59|31.59|31.73|31.73|31.59|31.59|0
1734599700000|2024-12-19 09:15:00|31.61|31.61|31.71|31.71|31.71|31.71|31.56|31.56|0
1734600000000|2024-12-19 09:20:00|31.7|31.7|31.46|31.46|31.73|31.73|31.46|31.46|0
1734600300000|2024-12-19 09:25:00|31.51|31.51|31.47|31.47|31.63|31.63|31.46|31.46|0
1734600600000|2024-12-19 09:30:00|31.57|31.57|31.56|31.56|31.57|31.57|31.47|31.47|0
1734600900000|2024-12-19 09:35:00|31.57|31.57|31.66|31.66|31.66|31.66|31.56|31.56|0
1734601200000|2024-12-19 09:40:00|31.59|31.59|31.66|31.66|31.66|31.66|31.55|31.55|0
1734601500000|2024-12-19 09:45:00|31.59|31.59|31.63|31.63|31.66|31.66|31.58|31.58|0
1734601800000|2024-12-19 09:50:00|31.64|31.64|31.59|31.59|31.64|31.64|31.56|31.56|0
1734602100000|2024-12-19 09:55:00|31.61|31.61|31.63|31.63|31.65|31.65|31.6|31.6|0
1734602400000|2024-12-19 10:00:00|31.64|31.64|31.66|31.66|31.66|31.66|31.61|31.61|0
1734602700000|2024-12-19 10:05:00|31.65|31.65|31.75|31.75|31.75|31.75|31.65|31.65|0
1734603000000|2024-12-19 10:10:00|31.76|31.76|31.84|31.84|31.91|31.91|31.71|31.71|0
1734603300000|2024-12-19 10:15:00|31.82|31.82|32.13|32.13|32.13|32.13|31.79|31.79|0
1734603600000|2024-12-19 10:20:00|32.07|32.07|32.24|32.24|32.24|32.24|32.04|32.04|0
1734603900000|2024-12-19 10:25:00|32.18|32.18|32.25|32.25|32.25|32.25|32.17|32.17|0
1734604200000|2024-12-19 10:30:00|32.22|32.22|32.32|32.32|32.33|32.33|32.22|32.22|0
1734604500000|2024-12-19 10:35:00|32.33|32.33|32.27|32.27|32.38|32.38|32.27|32.27|0
1734604800000|2024-12-19 10:40:00|32.26|32.26|32.16|32.16|32.26|32.26|32.16|32.16|0
1734605100000|2024-12-19 10:45:00|32.15|32.15|32.13|32.13|32.18|32.18|32.05|32.05|0
1734605400000|2024-12-19 10:50:00|32.1|32.1|32.05|32.05|32.12|32.12|32.05|32.05|0
1734605700000|2024-12-19 10:55:00|32.18|32.18|32.15|32.15|32.18|32.18|32.07|32.07|0
1734606000000|2024-12-19 11:00:00|32.14|32.14|32.12|32.12|32.17|32.17|32.12|32.12|0
1734606300000|2024-12-19 11:05:00|32.11|32.11|32.17|32.17|32.19|32.19|32.07|32.07|0
1734606600000|2024-12-19 11:10:00|32.18|32.18|32.17|32.17|32.21|32.21|32.17|32.17|0
1734606900000|2024-12-19 11:15:00|32.13|32.13|32.1|32.1|32.17|32.17|32.09|32.09|0
1734607200000|2024-12-19 11:20:00|32.15|32.15|32.15|32.15|32.17|32.17|32.1|32.1|0
1734607500000|2024-12-19 11:25:00|32.1|32.1|32.07|32.07|32.15|32.15|32.07|32.07|0
1734607800000|2024-12-19 11:30:00|32.08|32.08|32.1|32.1|32.12|32.12|32.08|32.08|0
1734608100000|2024-12-19 11:35:00|32.08|32.08|32.08|32.08|32.08|32.08|32.01|32.01|0
1734608400000|2024-12-19 11:40:00|32.06|32.06|32.08|32.08|32.11|32.11|32.06|32.06|0
1734608700000|2024-12-19 11:45:00|32.07|32.07|32.05|32.05|32.07|32.07|32.02|32.02|0
1734609000000|2024-12-19 11:50:00|32.07|32.07|32.07|32.07|32.08|32.08|32|32|0
1734609300000|2024-12-19 11:55:00|32.02|32.02|32.07|32.07|32.07|32.07|32.02|32.02|0
1734609600000|2024-12-19 12:00:00|32.02|32.02|32.03|32.03|32.07|32.07|32.02|32.02|0
1734609900000|2024-12-19 12:05:00|32.04|32.04|32.02|32.02|32.05|32.05|32.02|32.02|0
1734610200000|2024-12-19 12:10:00|32.01|32.01|32.01|32.01|32.06|32.06|31.98|31.98|0
1734610500000|2024-12-19 12:15:00|32.02|32.02|32.05|32.05|32.08|32.08|32.01|32.01|0
1734610800000|2024-12-19 12:20:00|32.04|32.04|32.04|32.04|32.07|32.07|32.04|32.04|0
1734611100000|2024-12-19 12:25:00|32.05|32.05|32.06|32.06|32.08|32.08|31.99|31.99|0
1734611400000|2024-12-19 12:30:00|32.07|32.07|32.12|32.12|32.13|32.13|32.07|32.07|0
1734611700000|2024-12-19 12:35:00|32.13|32.13|32.05|32.05|32.14|32.14|32.02|32.02|0
1734612000000|2024-12-19 12:40:00|32.07|32.07|32.05|32.05|32.07|32.07|32.04|32.04|0
1734612300000|2024-12-19 12:45:00|32.04|32.04|32.05|32.05|32.05|32.05|32.03|32.03|0
1734612600000|2024-12-19 12:50:00|32.04|32.04|32.07|32.07|32.08|32.08|32.04|32.04|0
1734612900000|2024-12-19 12:55:00|32.08|32.08|32.09|32.09|32.09|32.09|32.08|32.08|0
1734613200000|2024-12-19 13:00:00|32.11|32.11|32.11|32.11|32.12|32.12|31.58|31.58|0
1734613500000|2024-12-19 13:05:00|32.1|32.1|32.14|32.14|32.17|32.17|32.1|32.1|0
1734613800000|2024-12-19 13:10:00|32.16|32.16|32.16|32.16|32.17|32.17|32.15|32.15|0
1734614100000|2024-12-19 13:15:00|32.14|32.14|32.22|32.22|32.22|32.22|32.13|32.13|0
1734614400000|2024-12-19 13:20:00|32.21|32.21|32.24|32.24|32.26|32.26|32.17|32.17|0
1734614700000|2024-12-19 13:25:00|32.23|32.23|32.22|32.22|32.24|32.24|32.2|32.2|0
1734615000000|2024-12-19 13:30:00|32.2|32.2|32.11|32.11|32.22|32.22|32.11|32.11|0
1734615300000|2024-12-19 13:35:00|32.12|32.12|31.98|31.98|32.14|32.14|31.97|31.97|0
1734615600000|2024-12-19 13:40:00|31.97|31.97|32.02|32.02|32.04|32.04|31.97|31.97|0
1734615900000|2024-12-19 13:45:00|32.04|32.04|32.01|32.01|32.06|32.06|31.98|31.98|0
1734616200000|2024-12-19 13:50:00|31.99|31.99|32.04|32.04|32.04|32.04|31.99|31.99|0
1734616500000|2024-12-19 13:55:00|32.05|32.05|32.03|32.03|32.05|32.05|32.02|32.02|0
1734616800000|2024-12-19 14:00:00|32.02|32.02|32.01|32.01|32.04|32.04|31.99|31.99|0
1734617100000|2024-12-19 14:05:00|31.99|31.99|32.09|32.09|32.12|32.12|31.99|31.99|0
1734617400000|2024-12-19 14:10:00|32.08|32.08|32.1|32.1|32.11|32.11|32.05|32.05|0
1734617700000|2024-12-19 14:15:00|32.09|32.09|32.11|32.11|32.11|32.11|32.05|32.05|0
1734618000000|2024-12-19 14:20:00|32.1|32.1|32.12|32.12|32.12|32.12|32.1|32.1|0
1734618300000|2024-12-19 14:25:00|32.16|32.16|32.28|32.28|32.29|32.29|32.12|32.12|0
1734618600000|2024-12-19 14:30:00|32.21|32.21|32.21|32.21|32.32|32.32|31.88|31.88|0
1734618900000|2024-12-19 14:35:00|32.2|32.2|31.85|31.85|32.2|32.2|31.8|31.8|0
1734619200000|2024-12-19 14:40:00|31.79|31.79|31.74|31.74|32.14|32.14|31.72|31.72|0
1734619500000|2024-12-19 14:45:00|31.75|31.75|31.78|31.78|31.83|31.83|31.66|31.66|0
1734619800000|2024-12-19 14:50:00|31.81|31.81|31.69|31.69|31.82|31.82|31.62|31.62|0
1734620100000|2024-12-19 14:55:00|31.68|31.68|31.61|31.61|31.77|31.77|31.59|31.59|0
1734620400000|2024-12-19 15:00:00|31.62|31.62|31.38|31.38|31.62|31.62|31.34|31.34|0
1734620700000|2024-12-19 15:05:00|31.39|31.39|31.37|31.37|31.43|31.43|31.2|31.2|0
1734621000000|2024-12-19 15:10:00|31.34|31.34|31.57|31.57|31.57|31.57|31.33|31.33|0
1734621300000|2024-12-19 15:15:00|31.55|31.55|31.19|31.19|31.55|31.55|31.18|31.18|0
1734621600000|2024-12-19 15:20:00|31.14|31.14|31|31|31.25|31.25|31|31|0
1734621900000|2024-12-19 15:25:00|31.03|31.03|30.88|30.88|31.15|31.15|30.84|30.84|0
1734622200000|2024-12-19 15:30:00|30.89|30.89|30.99|30.99|31.04|31.04|30.89|30.89|0
1734622500000|2024-12-19 15:35:00|30.97|30.97|31.03|31.03|31.1|31.1|30.88|30.88|0
1734622800000|2024-12-19 15:40:00|31.05|31.05|31.36|31.36|31.36|31.36|31|31|0
1734623100000|2024-12-19 15:45:00|31.35|31.35|31.61|31.61|31.62|31.62|31.34|31.34|0
1734623400000|2024-12-19 15:50:00|31.63|31.63|31.49|31.49|31.66|31.66|31.47|31.47|0
1734623700000|2024-12-19 15:55:00|31.5|31.5|31.57|31.57|31.57|31.57|31.4|31.4|0
1734624000000|2024-12-19 16:00:00|31.56|31.56|31.4|31.4|31.56|31.56|31.4|31.4|0
1734624300000|2024-12-19 16:05:00|31.42|31.42|31.4|31.4|31.44|31.44|31.34|31.34|0
1734624600000|2024-12-19 16:10:00|31.42|31.42|31.05|31.05|31.42|31.42|31.04|31.04|0
1734624900000|2024-12-19 16:15:00|31.07|31.07|30.98|30.98|31.15|31.15|30.98|30.98|0
1734625200000|2024-12-19 16:20:00|30.97|30.97|31.24|31.24|31.29|31.29|30.97|30.97|0
1734625500000|2024-12-19 16:25:00|31.25|31.25|31.32|31.32|31.4|31.4|31.23|31.23|0
1734625800000|2024-12-19 16:30:00|31.31|31.31|31.28|31.28|31.47|31.47|31.26|31.26|0
1734626100000|2024-12-19 16:35:00|31.26|31.26|31.48|31.48|31.48|31.48|31.25|31.25|0
1734626400000|2024-12-19 16:40:00|31.49|31.49|31.37|31.37|31.51|31.51|31.34|31.34|0
1734626700000|2024-12-19 16:45:00|31.36|31.36|31.37|31.37|31.37|31.37|31.3|31.3|0
1734627000000|2024-12-19 16:50:00|31.36|31.36|31.19|31.19|31.37|31.37|31.18|31.18|0
1734627300000|2024-12-19 16:55:00|31.2|31.2|31.2|31.2|31.25|31.25|31.13|31.13|0
1734627600000|2024-12-19 17:00:00|31.21|31.21|31.1|31.1|31.21|31.21|31.09|31.09|0
1734627900000|2024-12-19 17:05:00|31.14|31.14|31.21|31.21|31.22|31.22|31.08|31.08|0
1734628200000|2024-12-19 17:10:00|31.19|31.19|31.14|31.14|31.2|31.2|31.13|31.13|0
1734628500000|2024-12-19 17:15:00|31.16|31.16|30.9|30.9|31.16|31.16|30.9|30.9|0
1734628800000|2024-12-19 17:20:00|30.91|30.91|30.77|30.77|30.91|30.91|30.72|30.72|0
1734629100000|2024-12-19 17:25:00|30.76|30.76|30.53|30.53|30.78|30.78|30.51|30.51|0
1734629400000|2024-12-19 17:30:00|30.57|30.57|30.59|30.59|30.65|30.65|30.53|30.53|0
1734629700000|2024-12-19 17:35:00|30.58|30.58|30.72|30.72|30.72|30.72|30.49|30.49|0
1734630000000|2024-12-19 17:40:00|30.71|30.71|30.6|30.6|30.79|30.79|30.59|30.59|0
1734630300000|2024-12-19 17:45:00|30.61|30.61|30.76|30.76|30.78|30.78|30.61|30.61|0
1734630600000|2024-12-19 17:50:00|30.74|30.74|30.63|30.63|30.78|30.78|30.54|30.54|0
1734630900000|2024-12-19 17:55:00|30.64|30.64|30.74|30.74|30.83|30.83|30.64|30.64|0
1734631200000|2024-12-19 18:00:00|30.73|30.73|30.48|30.48|30.74|30.74|30.48|30.48|0
1734631500000|2024-12-19 18:05:00|30.47|30.47|30.44|30.44|30.48|30.48|30.4|30.4|0
1734631800000|2024-12-19 18:10:00|30.41|30.41|30.5|30.5|30.51|30.51|30.4|30.4|0
1734632100000|2024-12-19 18:15:00|30.48|30.48|30.41|30.41|30.52|30.52|30.39|30.39|0
1734632400000|2024-12-19 18:20:00|30.42|30.42|30.46|30.46|30.47|30.47|30.26|30.26|0
1734632700000|2024-12-19 18:25:00|30.48|30.48|30.73|30.73|30.74|30.74|30.43|30.43|0
1734633000000|2024-12-19 18:30:00|30.72|30.72|30.68|30.68|30.8|30.8|30.67|30.67|0
1734633300000|2024-12-19 18:35:00|30.67|30.67|30.74|30.74|30.8|30.8|30.67|30.67|0
1734633600000|2024-12-19 18:40:00|30.73|30.73|30.71|30.71|30.8|30.8|30.71|30.71|0
1734633900000|2024-12-19 18:45:00|30.69|30.69|30.67|30.67|30.74|30.74|30.64|30.64|0
1734634200000|2024-12-19 18:50:00|30.66|30.66|30.57|30.57|30.66|30.66|30.57|30.57|0
1734634500000|2024-12-19 18:55:00|30.59|30.59|30.76|30.76|30.76|30.76|30.59|30.59|0
1734634800000|2024-12-19 19:00:00|30.75|30.75|30.75|30.75|30.78|30.78|30.7|30.7|0
1734635100000|2024-12-19 19:05:00|30.74|30.74|30.79|30.79|30.82|30.82|30.71|30.71|0
1734635400000|2024-12-19 19:10:00|30.78|30.78|30.72|30.72|30.8|30.8|30.72|30.72|0
1734635700000|2024-12-19 19:15:00|30.71|30.71|30.75|30.75|30.76|30.76|30.69|30.69|0
1734636000000|2024-12-19 19:20:00|30.74|30.74|30.83|30.83|30.84|30.84|30.72|30.72|0
1734636300000|2024-12-19 19:25:00|30.84|30.84|30.83|30.83|30.88|30.88|30.82|30.82|0
1734636600000|2024-12-19 19:30:00|30.84|30.84|30.76|30.76|30.84|30.84|30.75|30.75|0
1734636900000|2024-12-19 19:35:00|30.77|30.77|30.74|30.74|30.79|30.79|30.73|30.73|0
1734637200000|2024-12-19 19:40:00|30.73|30.73|30.64|30.64|30.73|30.73|30.63|30.63|0
1734637500000|2024-12-19 19:45:00|30.63|30.63|30.59|30.59|30.64|30.64|30.55|30.55|0
1734637800000|2024-12-19 19:50:00|30.61|30.61|30.63|30.63|30.63|30.63|30.57|30.57|0
1734638100000|2024-12-19 19:55:00|30.62|30.62|30.55|30.55|30.64|30.64|30.55|30.55|0
1734638400000|2024-12-19 20:00:00|30.56|30.56|30.59|30.59|30.6|30.6|30.53|30.53|0
1734638700000|2024-12-19 20:05:00|30.6|30.6|30.66|30.66|30.69|30.69|30.58|30.58|0
1734639000000|2024-12-19 20:10:00|30.65|30.65|30.63|30.63|30.66|30.66|30.54|30.54|0
1734639300000|2024-12-19 20:15:00|30.62|30.62|30.83|30.83|30.83|30.83|30.62|30.62|0
1734639600000|2024-12-19 20:20:00|30.82|30.82|30.87|30.87|30.9|30.9|30.77|30.77|0
1734639900000|2024-12-19 20:25:00|30.84|30.84|30.67|30.67|30.84|30.84|30.65|30.65|0
1734640200000|2024-12-19 20:30:00|30.65|30.65|30.54|30.54|30.67|30.67|30.54|30.54|0
1734640500000|2024-12-19 20:35:00|30.58|30.58|30.68|30.68|30.68|30.68|30.51|30.51|0
1734640800000|2024-12-19 20:40:00|30.67|30.67|30.8|30.8|30.83|30.83|30.66|30.66|0
1734641100000|2024-12-19 20:45:00|30.79|30.79|30.78|30.78|30.81|30.81|30.72|30.72|0
1734641400000|2024-12-19 20:50:00|30.77|30.77|30.81|30.81|30.9|30.9|30.77|30.77|0
1734641700000|2024-12-19 20:55:00|30.85|30.85|30.86|30.86|30.88|30.88|30.81|30.81|0
1734642000000|2024-12-19 21:00:00|30.87|30.87|30.88|30.88|30.92|30.92|30.87|30.87|0
1734642300000|2024-12-19 21:05:00|30.84|30.84|30.9|30.9|30.9|30.9|30.84|30.84|0
1734642600000|2024-12-19 21:10:00|30.87|30.87|30.87|30.87|30.95|30.95|30.87|30.87|0
1734642900000|2024-12-19 21:15:00|30.86|30.86|30.84|30.84|30.88|30.88|30.79|30.79|0
1734643200000|2024-12-19 21:20:00|30.82|30.82|30.86|30.86|30.88|30.88|30.79|30.79|0
1734643500000|2024-12-19 21:25:00|30.85|30.85|30.88|30.88|30.88|30.88|30.84|30.84|0
1734643800000|2024-12-19 21:30:00|30.85|30.85|30.84|30.84|30.85|30.85|30.77|30.77|0
1734644100000|2024-12-19 21:35:00|30.88|30.88|30.9|30.9|30.93|30.93|30.88|30.88|0
1734644400000|2024-12-19 21:40:00|30.85|30.85|30.88|30.88|30.89|30.89|30.85|30.85|0
1734644700000|2024-12-19 21:45:00|30.86|30.86|30.79|30.79|30.87|30.87|30.79|30.79|0
1734645000000|2024-12-19 21:50:00|30.78|30.78|30.74|30.74|30.79|30.79|30.74|30.74|0
1734645300000|2024-12-19 21:55:00|30.76|30.76|30.77|30.77|30.77|30.77|30.75|30.75|0
1734645600000|2024-12-19 22:00:00|30.89|30.89|30.87|30.87|30.89|30.89|30.84|30.84|0
1734645900000|2024-12-19 22:05:00|30.84|30.84|30.86|30.86|30.86|30.86|30.76|30.76|0
1734646200000|2024-12-19 22:10:00|30.81|30.81|30.8|30.8|30.87|30.87|30.8|30.8|0
1734646500000|2024-12-19 22:15:00|30.84|30.84|30.84|30.84|30.84|30.84|30.8|30.8|0
1734646800000|2024-12-19 22:20:00|30.82|30.82|30.84|30.84|30.84|30.84|30.8|30.8|0
1734647100000|2024-12-19 22:25:00|30.79|30.79|30.88|30.88|30.88|30.88|30.79|30.79|0
1734647400000|2024-12-19 22:30:00|30.87|30.87|30.82|30.82|30.87|30.87|30.81|30.81|0
1734647700000|2024-12-19 22:35:00|30.84|30.84|30.84|30.84|30.84|30.84|30.84|30.84|0
1734648000000|2024-12-19 22:40:00|30.81|30.81|30.84|30.84|30.84|30.84|30.81|30.81|0
1734648300000|2024-12-19 22:45:00|30.88|30.88|30.84|30.84|30.88|30.88|30.83|30.83|0
1734648600000|2024-12-19 22:50:00|30.88|30.88|30.83|30.83|30.89|30.89|30.83|30.83|0
1734648900000|2024-12-19 22:55:00|30.9|30.9|30.9|30.9|30.9|30.9|30.84|30.84|0
1734649200000|2024-12-19 23:00:00|30.89|30.89|30.91|30.91|30.91|30.91|30.89|30.89|0
1734649500000|2024-12-19 23:05:00|30.86|30.86|30.86|30.86|30.86|30.86|30.86|30.86|0
1734650700000|2024-12-19 23:25:00|30.85|30.85|30.85|30.85|30.85|30.85|30.85|30.85|0
1734651000000|2024-12-19 23:30:00|30.84|30.84|30.85|30.85|30.85|30.85|30.84|30.84|0
1734651300000|2024-12-19 23:35:00|30.84|30.84|30.84|30.84|30.85|30.85|30.84|30.84|0
1734651600000|2024-12-19 23:40:00|30.85|30.85|30.85|30.85|30.85|30.85|30.85|30.85|0
1734652200000|2024-12-19 23:50:00|30.84|30.84|30.84|30.84|30.85|30.85|30.84|30.84|0
1734652500000|2024-12-19 23:55:00|30.85|30.85|30.84|30.84|30.85|30.85|30.84|30.84|0
1734652800000|2024-12-20 00:00:00|30.85|30.85|30.85|30.85|30.85|30.85|30.85|30.85|0
1734653100000|2024-12-20 00:05:00|30.84|30.84|30.84|30.84|30.84|30.84|30.84|30.84|0
1734653400000|2024-12-20 00:10:00|30.85|30.85|30.79|30.79|30.85|30.85|30.79|30.79|0
1734653700000|2024-12-20 00:15:00|30.84|30.84|30.84|30.84|30.84|30.84|30.84|30.84|0
1734654000000|2024-12-20 00:20:00|30.79|30.79|30.79|30.79|30.84|30.84|30.79|30.79|0
1734654300000|2024-12-20 00:25:00|30.78|30.78|30.75|30.75|30.78|30.78|30.75|30.75|0
1734654600000|2024-12-20 00:30:00|30.81|30.81|30.79|30.79|30.81|30.81|30.76|30.76|0
1734654900000|2024-12-20 00:35:00|30.77|30.77|30.75|30.75|30.77|30.77|30.75|30.75|0
1734655200000|2024-12-20 00:40:00|30.74|30.74|30.74|30.74|30.79|30.79|30.74|30.74|0
1734655500000|2024-12-20 00:45:00|30.78|30.78|30.78|30.78|30.79|30.79|30.74|30.74|0
1734655800000|2024-12-20 00:50:00|30.79|30.79|30.69|30.69|30.81|30.81|30.69|30.69|0
1734656100000|2024-12-20 00:55:00|30.68|30.68|30.66|30.66|30.69|30.69|30.55|30.55|0
1734685200000|2024-12-20 09:00:00|30.08|30.08|30.01|30.01|30.35|30.35|29.81|29.81|0
1734685500000|2024-12-20 09:05:00|30.08|30.08|29.57|29.57|30.08|30.08|29.36|29.36|0
1734685800000|2024-12-20 09:10:00|29.51|29.51|29.51|29.51|29.73|29.73|29.51|29.51|0
1734686100000|2024-12-20 09:15:00|29.52|29.52|29.52|29.52|29.69|29.69|29.51|29.51|0
1734686400000|2024-12-20 09:20:00|29.54|29.54|29.64|29.64|29.76|29.76|29.54|29.54|0
1734686700000|2024-12-20 09:25:00|29.62|29.62|29.54|29.54|29.67|29.67|29.54|29.54|0
1734687000000|2024-12-20 09:30:00|29.51|29.51|29.52|29.52|29.55|29.55|29.42|29.42|0
1734687300000|2024-12-20 09:35:00|29.55|29.55|29.5|29.5|29.58|29.58|29.47|29.47|0
1734687600000|2024-12-20 09:40:00|29.48|29.48|29.15|29.15|29.5|29.5|29.08|29.08|0
1734687900000|2024-12-20 09:45:00|29.17|29.17|29.04|29.04|29.23|29.23|28.99|28.99|0
1734688200000|2024-12-20 09:50:00|28.99|28.99|29.17|29.17|29.17|29.17|28.91|28.91|0
1734688500000|2024-12-20 09:55:00|29.19|29.19|29.13|29.13|29.22|29.22|29.12|29.12|0
1734688800000|2024-12-20 10:00:00|29.08|29.08|29.29|29.29|29.42|29.42|29.07|29.07|0
1734689100000|2024-12-20 10:05:00|29.39|29.39|29.37|29.37|29.42|29.42|29.31|29.31|0
1734689400000|2024-12-20 10:10:00|29.41|29.41|29.17|29.17|29.48|29.48|29.17|29.17|0
1734689700000|2024-12-20 10:15:00|29.2|29.2|29.03|29.03|29.2|29.2|29.01|29.01|0
1734690000000|2024-12-20 10:20:00|29.04|29.04|29.17|29.17|29.25|29.25|28.96|28.96|0
1734690300000|2024-12-20 10:25:00|29.2|29.2|29.26|29.26|29.28|29.28|29.08|29.08|0
1734690600000|2024-12-20 10:30:00|29.29|29.29|29.29|29.29|29.32|29.32|29.25|29.25|0
1734690900000|2024-12-20 10:35:00|29.3|29.3|29.32|29.32|29.34|29.34|29.25|29.25|0
1734691200000|2024-12-20 10:40:00|29.25|29.25|29.26|29.26|29.32|29.32|29.25|29.25|0
1734691500000|2024-12-20 10:45:00|29.3|29.3|29.37|29.37|29.37|29.37|29.25|29.25|0
1734691800000|2024-12-20 10:50:00|29.4|29.4|29.36|29.36|29.41|29.41|29.35|29.35|0
1734692100000|2024-12-20 10:55:00|29.34|29.34|29.21|29.21|29.34|29.34|29.14|29.14|0
1734692400000|2024-12-20 11:00:00|29.17|29.17|29.12|29.12|29.17|29.17|29.08|29.08|0
1734692700000|2024-12-20 11:05:00|29.08|29.08|29.22|29.22|29.22|29.22|29.08|29.08|0
1734693000000|2024-12-20 11:10:00|29.21|29.21|29.22|29.22|29.22|29.22|29.17|29.17|0
1734693300000|2024-12-20 11:15:00|29.21|29.21|29.37|29.37|29.37|29.37|29.21|29.21|0
1734693600000|2024-12-20 11:20:00|29.33|29.33|29.17|29.17|29.37|29.37|29.08|29.08|0
1734693900000|2024-12-20 11:25:00|29.18|29.18|29.13|29.13|29.28|29.28|29.06|29.06|0
1734694200000|2024-12-20 11:30:00|29.12|29.12|29.14|29.14|29.21|29.21|29.08|29.08|0
1734694500000|2024-12-20 11:35:00|29.13|29.13|29.03|29.03|29.14|29.14|29.01|29.01|0
1734694800000|2024-12-20 11:40:00|29.01|29.01|29.06|29.06|29.06|29.06|28.93|28.93|0
1734695100000|2024-12-20 11:45:00|29.05|29.05|28.9|28.9|29.05|29.05|28.88|28.88|0
1734695400000|2024-12-20 11:50:00|28.92|28.92|28.83|28.83|28.92|28.92|28.82|28.82|0
1734695700000|2024-12-20 11:55:00|28.85|28.85|28.82|28.82|28.91|28.91|28.64|28.64|0
1734696000000|2024-12-20 12:00:00|28.9|28.9|28.86|28.86|29.22|29.22|28.86|28.86|0
1734696300000|2024-12-20 12:05:00|28.85|28.85|28.73|28.73|28.86|28.86|28.73|28.73|0
1734696600000|2024-12-20 12:10:00|28.71|28.71|28.66|28.66|28.76|28.76|28.62|28.62|0
1734696900000|2024-12-20 12:15:00|28.65|28.65|28.71|28.71|28.74|28.74|28.51|28.51|0
1734697200000|2024-12-20 12:20:00|28.74|28.74|28.79|28.79|28.82|28.82|28.74|28.74|0
1734697500000|2024-12-20 12:25:00|28.77|28.77|28.88|28.88|28.95|28.95|28.71|28.71|0
1734697800000|2024-12-20 12:30:00|28.92|28.92|28.95|28.95|28.95|28.95|28.83|28.83|0
1734698100000|2024-12-20 12:35:00|28.92|28.92|28.96|28.96|29|29|28.88|28.88|0
1734698400000|2024-12-20 12:40:00|28.99|28.99|28.99|28.99|29.06|29.06|28.89|28.89|0
1734698700000|2024-12-20 12:45:00|29|29|29.03|29.03|29.12|29.12|28.98|28.98|0
1734699000000|2024-12-20 12:50:00|29.04|29.04|28.91|28.91|29.04|29.04|28.91|28.91|0
1734699300000|2024-12-20 12:55:00|28.93|28.93|29|29|29.04|29.04|28.93|28.93|0
1734699600000|2024-12-20 13:00:00|28.99|28.99|29.01|29.01|29.03|29.03|28.91|28.91|0
1734699900000|2024-12-20 13:05:00|29.03|29.03|28.82|28.82|29.03|29.03|28.71|28.71|0
1734700200000|2024-12-20 13:10:00|28.83|28.83|28.83|28.83|28.9|28.9|28.79|28.79|0
1734700500000|2024-12-20 13:15:00|28.79|28.79|28.74|28.74|28.82|28.82|28.74|28.74|0
1734700800000|2024-12-20 13:20:00|28.76|28.76|28.79|28.79|28.79|28.79|28.72|28.72|0
1734701100000|2024-12-20 13:25:00|28.77|28.77|28.88|28.88|28.92|28.92|28.76|28.76|0
1734701400000|2024-12-20 13:30:00|28.91|28.91|29.71|29.71|29.9|29.9|28.91|28.91|0
1734701700000|2024-12-20 13:35:00|29.74|29.74|29.37|29.37|29.84|29.84|29.35|29.35|0
1734702000000|2024-12-20 13:40:00|29.35|29.35|29.79|29.79|29.79|29.79|29.35|29.35|0
1734702300000|2024-12-20 13:45:00|29.71|29.71|30.08|30.08|30.18|30.18|29.71|29.71|0
1734702600000|2024-12-20 13:50:00|30.17|30.17|29.85|29.85|30.17|30.17|29.79|29.79|0
1734702900000|2024-12-20 13:55:00|29.86|29.86|29.79|29.79|29.9|29.9|29.69|29.69|0
1734703200000|2024-12-20 14:00:00|29.75|29.75|29.67|29.67|29.81|29.81|29.54|29.54|0
1734703500000|2024-12-20 14:05:00|29.52|29.52|29.92|29.92|30.03|30.03|29.52|29.52|0
1734703800000|2024-12-20 14:10:00|29.96|29.96|29.97|29.97|29.97|29.97|29.78|29.78|0
1734704100000|2024-12-20 14:15:00|29.89|29.89|29.93|29.93|29.99|29.99|29.88|29.88|0
1734704400000|2024-12-20 14:20:00|29.96|29.96|30.09|30.09|30.19|30.19|29.93|29.93|0
1734704700000|2024-12-20 14:25:00|29.86|29.86|29.29|29.29|29.98|29.98|29.25|29.25|0
1734705000000|2024-12-20 14:30:00|29.42|29.42|30.29|30.29|30.32|30.32|28.44|28.44|0
1734705300000|2024-12-20 14:35:00|30.42|30.42|30.71|30.71|30.72|30.72|30.03|30.03|0
1734705600000|2024-12-20 14:40:00|30.63|30.63|30.38|30.38|30.63|30.63|30.25|30.25|0
1734705900000|2024-12-20 14:45:00|30.37|30.37|30.43|30.43|30.59|30.59|30.28|30.28|0
1734706200000|2024-12-20 14:50:00|30.41|30.41|30.59|30.59|30.74|30.74|30.37|30.37|0
1734706500000|2024-12-20 14:55:00|30.65|30.65|30.67|30.67|30.75|30.75|30.57|30.57|0
1734706800000|2024-12-20 15:00:00|30.75|30.75|30.79|30.79|30.86|30.86|30.7|30.7|0
1734707100000|2024-12-20 15:05:00|30.82|30.82|30.85|30.85|31.03|31.03|30.82|30.82|0
1734707400000|2024-12-20 15:10:00|30.81|30.81|31.12|31.12|31.14|31.14|30.77|30.77|0
1734707700000|2024-12-20 15:15:00|31.08|31.08|31.09|31.09|31.27|31.27|31.05|31.05|0
1734708000000|2024-12-20 15:20:00|31.1|31.1|31.29|31.29|31.32|31.32|31.08|31.08|0
1734708300000|2024-12-20 15:25:00|31.25|31.25|31.45|31.45|31.46|31.46|31.25|31.25|0
1734708600000|2024-12-20 15:30:00|31.43|31.43|31.52|31.52|31.56|31.56|31.43|31.43|0
1734708900000|2024-12-20 15:35:00|31.51|31.51|31.66|31.66|31.66|31.66|31.48|31.48|0
1734709200000|2024-12-20 15:40:00|31.67|31.67|31.73|31.73|31.73|31.73|31.57|31.57|0
1734709500000|2024-12-20 15:45:00|31.72|31.72|31.59|31.59|31.73|31.73|31.57|31.57|0
1734709800000|2024-12-20 15:50:00|31.61|31.61|31.79|31.79|31.8|31.8|31.57|31.57|0
1734710100000|2024-12-20 15:55:00|31.76|31.76|31.67|31.67|31.81|31.81|31.66|31.66|0
1734710400000|2024-12-20 16:00:00|31.68|31.68|31.76|31.76|31.76|31.76|31.57|31.57|0
1734710700000|2024-12-20 16:05:00|31.74|31.74|31.67|31.67|31.83|31.83|31.66|31.66|0
1734711000000|2024-12-20 16:10:00|31.66|31.66|31.81|31.81|31.81|31.81|31.65|31.65|0
1734711300000|2024-12-20 16:15:00|31.82|31.82|31.79|31.79|31.87|31.87|31.74|31.74|0
1734711600000|2024-12-20 16:20:00|31.78|31.78|31.86|31.86|31.88|31.88|31.73|31.73|0
1734711900000|2024-12-20 16:25:00|31.84|31.84|31.75|31.75|31.86|31.86|31.7|31.7|0
1734712200000|2024-12-20 16:30:00|31.76|31.76|31.76|31.76|31.85|31.85|31.73|31.73|0
1734712500000|2024-12-20 16:35:00|31.74|31.74|31.94|31.94|31.95|31.95|31.73|31.73|0
1734712800000|2024-12-20 16:40:00|31.9|31.9|32|32|32.07|32.07|31.88|31.88|0
1734713100000|2024-12-20 16:45:00|32.01|32.01|31.77|31.77|32.01|32.01|31.77|31.77|0
1734713400000|2024-12-20 16:50:00|31.78|31.78|31.74|31.74|31.83|31.83|31.71|31.71|0
1734713700000|2024-12-20 16:55:00|31.76|31.76|31.88|31.88|31.93|31.93|31.74|31.74|0
1734714000000|2024-12-20 17:00:00|31.86|31.86|31.76|31.76|31.87|31.87|31.75|31.75|0
1734714300000|2024-12-20 17:05:00|31.77|31.77|31.79|31.79|31.82|31.82|31.74|31.74|0
1734714600000|2024-12-20 17:10:00|31.8|31.8|31.96|31.96|31.96|31.96|31.77|31.77|0
1734714900000|2024-12-20 17:15:00|31.95|31.95|32.01|32.01|32.03|32.03|31.95|31.95|0
1734715200000|2024-12-20 17:20:00|32|32|31.96|31.96|32.02|32.02|31.9|31.9|0
1734715500000|2024-12-20 17:25:00|31.97|31.97|32.03|32.03|32.03|32.03|31.96|31.96|0
1734715800000|2024-12-20 17:30:00|31.99|31.99|31.84|31.84|31.99|31.99|31.74|31.74|0
1734716100000|2024-12-20 17:35:00|31.81|31.81|31.97|31.97|31.97|31.97|31.8|31.8|0
1734716400000|2024-12-20 17:40:00|31.98|31.98|31.99|31.99|32.04|32.04|31.97|31.97|0
1734716700000|2024-12-20 17:45:00|32.02|32.02|31.96|31.96|32.04|32.04|31.91|31.91|0
1734717000000|2024-12-20 17:50:00|31.95|31.95|32|32|32|32|31.91|31.91|0
1734717300000|2024-12-20 17:55:00|31.99|31.99|31.91|31.91|32.01|32.01|31.89|31.89|0
1734717600000|2024-12-20 18:00:00|31.9|31.9|32.06|32.06|32.07|32.07|31.89|31.89|0
1734717900000|2024-12-20 18:05:00|32.05|32.05|31.99|31.99|32.06|32.06|31.95|31.95|0
1734718200000|2024-12-20 18:10:00|31.95|31.95|31.95|31.95|31.96|31.96|31.91|31.91|0
1734718500000|2024-12-20 18:15:00|31.96|31.96|31.91|31.91|31.96|31.96|31.81|31.81|0
1734718800000|2024-12-20 18:20:00|31.9|31.9|31.91|31.91|31.91|31.91|31.82|31.82|0
1734719100000|2024-12-20 18:25:00|31.9|31.9|31.83|31.83|31.95|31.95|31.8|31.8|0
1734719400000|2024-12-20 18:30:00|31.82|31.82|31.84|31.84|31.91|31.91|31.77|31.77|0
1734719700000|2024-12-20 18:35:00|31.85|31.85|31.92|31.92|31.95|31.95|31.85|31.85|0
1734720000000|2024-12-20 18:40:00|31.93|31.93|31.9|31.9|31.94|31.94|31.88|31.88|0
1734720300000|2024-12-20 18:45:00|31.89|31.89|31.91|31.91|31.91|31.91|31.84|31.84|0
1734720600000|2024-12-20 18:50:00|31.9|31.9|32|32|32.01|32.01|31.86|31.86|0
1734720900000|2024-12-20 18:55:00|32.02|32.02|32|32|32.07|32.07|31.95|31.95|0
1734721200000|2024-12-20 19:00:00|31.97|31.97|31.94|31.94|32.01|32.01|31.94|31.94|0
1734721500000|2024-12-20 19:05:00|31.95|31.95|32.01|32.01|32.01|32.01|31.93|31.93|0
1734721800000|2024-12-20 19:10:00|32.02|32.02|32.03|32.03|32.03|32.03|31.96|31.96|0
1734722100000|2024-12-20 19:15:00|32.02|32.02|32.06|32.06|32.06|32.06|31.99|31.99|0
1734722400000|2024-12-20 19:20:00|32.05|32.05|32.06|32.06|32.06|32.06|32.01|32.01|0
1734722700000|2024-12-20 19:25:00|32.05|32.05|32.04|32.04|32.11|32.11|32.04|32.04|0
1734723000000|2024-12-20 19:30:00|32.03|32.03|32.07|32.07|32.09|32.09|32.03|32.03|0
1734723300000|2024-12-20 19:35:00|32.06|32.06|32.04|32.04|32.12|32.12|32.04|32.04|0
1734723600000|2024-12-20 19:40:00|32.02|32.02|32.12|32.12|32.13|32.13|32.01|32.01|0
1734723900000|2024-12-20 19:45:00|32.11|32.11|32.05|32.05|32.14|32.14|32.03|32.03|0
1734724200000|2024-12-20 19:50:00|32.04|32.04|31.96|31.96|32.05|32.05|31.94|31.94|0
1734724500000|2024-12-20 19:55:00|31.97|31.97|31.91|31.91|31.98|31.98|31.91|31.91|0
1734724800000|2024-12-20 20:00:00|31.92|31.92|31.91|31.91|31.94|31.94|31.85|31.85|0
1734725100000|2024-12-20 20:05:00|31.92|31.92|31.97|31.97|31.97|31.97|31.92|31.92|0
1734725400000|2024-12-20 20:10:00|31.98|31.98|31.98|31.98|31.99|31.99|31.94|31.94|0
1734725700000|2024-12-20 20:15:00|31.97|31.97|31.98|31.98|31.99|31.99|31.92|31.92|0
1734726000000|2024-12-20 20:20:00|31.99|31.99|32.04|32.04|32.07|32.07|31.97|31.97|0
1734726300000|2024-12-20 20:25:00|32.02|32.02|31.99|31.99|32.09|32.09|31.99|31.99|0
1734726600000|2024-12-20 20:30:00|32|32|31.82|31.82|32.04|32.04|31.79|31.79|0
1734726900000|2024-12-20 20:35:00|31.81|31.81|31.92|31.92|31.94|31.94|31.8|31.8|0
1734727200000|2024-12-20 20:40:00|31.91|31.91|31.99|31.99|31.99|31.99|31.9|31.9|0
1734727500000|2024-12-20 20:45:00|31.98|31.98|31.95|31.95|32.05|32.05|31.94|31.94|0
1734727800000|2024-12-20 20:50:00|31.96|31.96|32.02|32.02|32.04|32.04|31.89|31.89|0
1734728100000|2024-12-20 20:55:00|32.01|32.01|32.06|32.06|32.07|32.07|32|32|0
1734728400000|2024-12-20 21:00:00|32.04|32.04|32.07|32.07|32.07|32.07|32.04|32.04|0
1734944400000|2024-12-23 09:00:00|32.26|32.26|32.09|32.09|32.26|32.26|32.09|32.09|0
1734944700000|2024-12-23 09:05:00|32.14|32.14|32.07|32.07|32.14|32.14|32.07|32.07|0
1734945000000|2024-12-23 09:10:00|32.05|32.05|32.01|32.01|32.07|32.07|31.97|31.97|0
1734945300000|2024-12-23 09:15:00|32|32|32.03|32.03|32.03|32.03|31.97|31.97|0
1734945600000|2024-12-23 09:20:00|32.01|32.01|32.02|32.02|32.03|32.03|32.01|32.01|0
1734945900000|2024-12-23 09:25:00|32.01|32.01|32.03|32.03|32.03|32.03|32.01|32.01|0
1734946200000|2024-12-23 09:30:00|32.04|32.04|32.03|32.03|32.07|32.07|32.01|32.01|0
1734946500000|2024-12-23 09:35:00|32.02|32.02|32.02|32.02|32.08|32.08|32.01|32.01|0
1734946800000|2024-12-23 09:40:00|32.03|32.03|32.09|32.09|32.1|32.1|32.03|32.03|0
1734947100000|2024-12-23 09:45:00|32.08|32.08|32.09|32.09|32.09|32.09|32.08|32.08|0
1734947400000|2024-12-23 09:50:00|32.08|32.08|32.08|32.08|32.09|32.09|32.07|32.07|0
1734947700000|2024-12-23 09:55:00|32.05|32.05|32.06|32.06|32.08|32.08|32.05|32.05|0
1734948000000|2024-12-23 10:00:00|32.09|32.09|32.06|32.06|32.12|32.12|32.06|32.06|0
1734948300000|2024-12-23 10:05:00|32.12|32.12|32.09|32.09|32.12|32.12|32.03|32.03|0
1734948600000|2024-12-23 10:10:00|32.11|32.11|32.12|32.12|32.12|32.12|32.06|32.06|0
1734948900000|2024-12-23 10:15:00|32.11|32.11|32.12|32.12|32.12|32.12|32.11|32.11|0
1734949200000|2024-12-23 10:20:00|32.09|32.09|32.16|32.16|32.17|32.17|32.09|32.09|0
1734949500000|2024-12-23 10:25:00|32.17|32.17|32.17|32.17|32.17|32.17|32.09|32.09|0
1734949800000|2024-12-23 10:30:00|32.09|32.09|32.08|32.08|32.1|32.1|32.08|32.08|0
1734950100000|2024-12-23 10:35:00|32.16|32.16|32.07|32.07|32.16|32.16|32.07|32.07|0
1734950400000|2024-12-23 10:40:00|32.05|32.05|32.09|32.09|32.13|32.13|32.05|32.05|0
1734950700000|2024-12-23 10:45:00|32.12|32.12|32.12|32.12|32.14|32.14|32.11|32.11|0
1734951000000|2024-12-23 10:50:00|32.13|32.13|32.09|32.09|32.13|32.13|32.09|32.09|0
1734951300000|2024-12-23 10:55:00|32.12|32.12|32.09|32.09|32.12|32.12|32.09|32.09|0
1734951600000|2024-12-23 11:00:00|32.1|32.1|32.16|32.16|32.16|32.16|32.1|32.1|0
1734951900000|2024-12-23 11:05:00|32.17|32.17|32.11|32.11|32.17|32.17|32.11|32.11|0
1734952200000|2024-12-23 11:10:00|32.15|32.15|32.14|32.14|32.15|32.15|32.05|32.05|0
1734952500000|2024-12-23 11:15:00|32.07|32.07|32.12|32.12|32.12|32.12|32.07|32.07|0
1734952800000|2024-12-23 11:20:00|32.09|32.09|32.03|32.03|32.09|32.09|32.03|32.03|0
1734953100000|2024-12-23 11:25:00|32.04|32.04|32.05|32.05|32.05|32.05|32.03|32.03|0
1734953400000|2024-12-23 11:30:00|32.04|32.04|31.98|31.98|32.08|32.08|31.98|31.98|0
1734953700000|2024-12-23 11:35:00|32.01|32.01|31.88|31.88|32.01|32.01|31.86|31.86|0
1734954000000|2024-12-23 11:40:00|31.86|31.86|31.86|31.86|31.89|31.89|31.83|31.83|0
1734954300000|2024-12-23 11:45:00|31.84|31.84|31.75|31.75|31.87|31.87|31.75|31.75|0
1734954600000|2024-12-23 11:50:00|31.71|31.71|31.78|31.78|31.78|31.78|31.71|31.71|0
1734954900000|2024-12-23 11:55:00|31.77|31.77|31.81|31.81|31.89|31.89|31.76|31.76|0
1734955200000|2024-12-23 12:00:00|31.89|31.89|31.87|31.87|31.91|31.91|31.84|31.84|0
1734955500000|2024-12-23 12:05:00|31.86|31.86|31.85|31.85|31.88|31.88|31.85|31.85|0
1734955800000|2024-12-23 12:10:00|31.86|31.86|31.81|31.81|31.9|31.9|31.81|31.81|0
1734956100000|2024-12-23 12:15:00|31.8|31.8|31.73|31.73|31.8|31.8|31.71|31.71|0
1734956400000|2024-12-23 12:20:00|31.72|31.72|31.86|31.86|31.86|31.86|31.72|31.72|0
1734956700000|2024-12-23 12:25:00|31.88|31.88|31.86|31.86|31.91|31.91|31.86|31.86|0
1734957000000|2024-12-23 12:30:00|31.88|31.88|31.91|31.91|31.91|31.91|31.88|31.88|0
1734957300000|2024-12-23 12:35:00|31.9|31.9|31.88|31.88|31.91|31.91|31.88|31.88|0
1734957600000|2024-12-23 12:40:00|31.91|31.91|31.92|31.92|31.92|31.92|31.9|31.9|0
1734957900000|2024-12-23 12:45:00|31.96|31.96|31.97|31.97|32.01|32.01|31.94|31.94|0
1734958200000|2024-12-23 12:50:00|32|32|32.06|32.06|32.08|32.08|32|32|0
1734958500000|2024-12-23 12:55:00|32.07|32.07|32.03|32.03|32.09|32.09|32.01|32.01|0
1734958800000|2024-12-23 13:00:00|32.06|32.06|32.05|32.05|32.08|32.08|32.01|32.01|0
1734959100000|2024-12-23 13:05:00|32.01|32.01|32.04|32.04|32.08|32.08|32.01|32.01|0
1734959400000|2024-12-23 13:10:00|32.08|32.08|32.03|32.03|32.09|32.09|32.03|32.03|0
1734959700000|2024-12-23 13:15:00|31.99|31.99|32.01|32.01|32.07|32.07|31.97|31.97|0
1734960000000|2024-12-23 13:20:00|32.03|32.03|31.96|31.96|32.03|32.03|31.94|31.94|0
1734960300000|2024-12-23 13:25:00|31.97|31.97|31.99|31.99|32.01|32.01|31.97|31.97|0
1734960600000|2024-12-23 13:30:00|31.98|31.98|31.89|31.89|31.98|31.98|31.86|31.86|0
1734960900000|2024-12-23 13:35:00|31.88|31.88|31.92|31.92|31.93|31.93|31.88|31.88|0
1734961200000|2024-12-23 13:40:00|31.87|31.87|31.84|31.84|31.92|31.92|31.84|31.84|0
1734961500000|2024-12-23 13:45:00|31.83|31.83|31.82|31.82|31.84|31.84|31.76|31.76|0
1734961800000|2024-12-23 13:50:00|31.77|31.77|31.81|31.81|31.84|31.84|31.77|31.77|0
1734962100000|2024-12-23 13:55:00|31.8|31.8|31.78|31.78|31.83|31.83|31.76|31.76|0
1734962400000|2024-12-23 14:00:00|31.8|31.8|31.81|31.81|31.81|31.81|31.76|31.76|0
1734962700000|2024-12-23 14:05:00|31.82|31.82|31.86|31.86|31.89|31.89|31.81|31.81|0
1734963000000|2024-12-23 14:10:00|31.88|31.88|31.81|31.81|31.88|31.88|31.78|31.78|0
1734963300000|2024-12-23 14:15:00|31.84|31.84|31.82|31.82|31.84|31.84|31.81|31.81|0
1734963600000|2024-12-23 14:20:00|31.85|31.85|31.88|31.88|31.9|31.9|31.84|31.84|0
1734963900000|2024-12-23 14:25:00|31.87|31.87|31.71|31.71|31.96|31.96|31.61|31.61|0
1734964200000|2024-12-23 14:30:00|31.59|31.59|32.02|32.02|32.14|32.14|31.59|31.59|0
1734964500000|2024-12-23 14:35:00|31.96|31.96|31.86|31.86|32.15|32.15|31.7|31.7|0
1734964800000|2024-12-23 14:40:00|31.84|31.84|31.6|31.6|31.88|31.88|31.41|31.41|0
1734965100000|2024-12-23 14:45:00|31.58|31.58|31.48|31.48|31.62|31.62|31.45|31.45|0
1734965400000|2024-12-23 14:50:00|31.44|31.44|31.38|31.38|31.53|31.53|31.33|31.33|0
1734965700000|2024-12-23 14:55:00|31.35|31.35|31.45|31.45|31.56|31.56|31.3|31.3|0
1734966000000|2024-12-23 15:00:00|31.44|31.44|31.23|31.23|31.5|31.5|31.22|31.22|0
1734966300000|2024-12-23 15:05:00|31.22|31.22|31.22|31.22|31.51|31.51|31.12|31.12|0
1734966600000|2024-12-23 15:10:00|31.23|31.23|31.34|31.34|31.36|31.36|31.11|31.11|0
1734966900000|2024-12-23 15:15:00|31.38|31.38|31.35|31.35|31.51|31.51|31.31|31.31|0
1734967200000|2024-12-23 15:20:00|31.3|31.3|31.15|31.15|31.32|31.32|31.15|31.15|0
1734967500000|2024-12-23 15:25:00|31.14|31.14|31|31|31.15|31.15|31|31|0
1734967800000|2024-12-23 15:30:00|31.04|31.04|31.09|31.09|31.09|31.09|30.99|30.99|0
1734968100000|2024-12-23 15:35:00|31.08|31.08|31.31|31.31|31.33|31.33|31.05|31.05|0
1734968400000|2024-12-23 15:40:00|31.33|31.33|31.3|31.3|31.43|31.43|31.3|31.3|0
1734968700000|2024-12-23 15:45:00|31.31|31.31|31.37|31.37|31.37|31.37|31.29|31.29|0
1734969000000|2024-12-23 15:50:00|31.39|31.39|31.31|31.31|31.43|31.43|31.31|31.31|0
1734969300000|2024-12-23 15:55:00|31.3|31.3|31.34|31.34|31.37|31.37|31.28|31.28|0
1734969600000|2024-12-23 16:00:00|31.33|31.33|31.36|31.36|31.43|31.43|31.29|31.29|0
1734969900000|2024-12-23 16:05:00|31.35|31.35|31.42|31.42|31.44|31.44|31.3|31.3|0
1734970200000|2024-12-23 16:10:00|31.43|31.43|31.49|31.49|31.51|31.51|31.41|31.41|0
1734970500000|2024-12-23 16:15:00|31.48|31.48|31.46|31.46|31.5|31.5|31.34|31.34|0
1734970800000|2024-12-23 16:20:00|31.47|31.47|31.38|31.38|31.48|31.48|31.37|31.37|0
1734971100000|2024-12-23 16:25:00|31.4|31.4|31.4|31.4|31.43|31.43|31.35|31.35|0
1734971400000|2024-12-23 16:30:00|31.39|31.39|31.31|31.31|31.39|31.39|31.25|31.25|0
1734971700000|2024-12-23 16:35:00|31.3|31.3|31.31|31.31|31.37|31.37|31.3|31.3|0
1734972000000|2024-12-23 16:40:00|31.32|31.32|31.35|31.35|31.36|31.36|31.31|31.31|0
1734972300000|2024-12-23 16:45:00|31.34|31.34|31.4|31.4|31.47|31.47|31.34|31.34|0
1734972600000|2024-12-23 16:50:00|31.42|31.42|31.46|31.46|31.52|31.52|31.4|31.4|0
1734972900000|2024-12-23 16:55:00|31.44|31.44|31.47|31.47|31.47|31.47|31.39|31.39|0
1734973200000|2024-12-23 17:00:00|31.48|31.48|31.48|31.48|31.51|31.51|31.45|31.45|0
1734973500000|2024-12-23 17:05:00|31.45|31.45|31.43|31.43|31.45|31.45|31.38|31.38|0
1734973800000|2024-12-23 17:10:00|31.44|31.44|31.4|31.4|31.45|31.45|31.4|31.4|0
1734974100000|2024-12-23 17:15:00|31.41|31.41|31.49|31.49|31.49|31.49|31.4|31.4|0
1734974400000|2024-12-23 17:20:00|31.5|31.5|31.51|31.51|31.56|31.56|31.48|31.48|0
1734974700000|2024-12-23 17:25:00|31.52|31.52|31.52|31.52|31.57|31.57|31.51|31.51|0
1734975000000|2024-12-23 17:30:00|31.51|31.51|31.5|31.5|31.54|31.54|31.49|31.49|0
1734975300000|2024-12-23 17:35:00|31.49|31.49|31.49|31.49|31.51|31.51|31.39|31.39|0
1734975600000|2024-12-23 17:40:00|31.47|31.47|31.43|31.43|31.47|31.47|31.38|31.38|0
1734975900000|2024-12-23 17:45:00|31.44|31.44|31.51|31.51|31.51|31.51|31.42|31.42|0
1734976200000|2024-12-23 17:50:00|31.5|31.5|31.46|31.46|31.51|31.51|31.44|31.44|0
1734976500000|2024-12-23 17:55:00|31.45|31.45|31.46|31.46|31.5|31.5|31.44|31.44|0
1734976800000|2024-12-23 18:00:00|31.45|31.45|31.45|31.45|31.51|31.51|31.4|31.4|0
1734977100000|2024-12-23 18:05:00|31.44|31.44|31.45|31.45|31.51|31.51|31.43|31.43|0
1734977400000|2024-12-23 18:10:00|31.46|31.46|31.42|31.42|31.48|31.48|31.41|31.41|0
1734977700000|2024-12-23 18:15:00|31.43|31.43|31.29|31.29|31.43|31.43|31.29|31.29|0
1734978000000|2024-12-23 18:20:00|31.28|31.28|31.23|31.23|31.32|31.32|31.23|31.23|0
1734978300000|2024-12-23 18:25:00|31.24|31.24|31.25|31.25|31.31|31.31|31.24|31.24|0
1734978600000|2024-12-23 18:30:00|31.26|31.26|31.27|31.27|31.28|31.28|31.25|31.25|0
1734978900000|2024-12-23 18:35:00|31.28|31.28|31.27|31.27|31.3|31.3|31.23|31.23|0
1734979200000|2024-12-23 18:40:00|31.28|31.28|31.18|31.18|31.28|31.28|31.16|31.16|0
1734979500000|2024-12-23 18:45:00|31.17|31.17|31.15|31.15|31.18|31.18|31.11|31.11|0
1734979800000|2024-12-23 18:50:00|31.14|31.14|31.16|31.16|31.16|31.16|31.13|31.13|0
1734980100000|2024-12-23 18:55:00|31.15|31.15|31.19|31.19|31.21|31.21|31.14|31.14|0
1734980400000|2024-12-23 19:00:00|31.2|31.2|31.19|31.19|31.24|31.24|31.16|31.16|0
1734980700000|2024-12-23 19:05:00|31.2|31.2|31.15|31.15|31.23|31.23|31.15|31.15|0
1734981000000|2024-12-23 19:10:00|31.14|31.14|31.18|31.18|31.18|31.18|31.11|31.11|0
1734981300000|2024-12-23 19:15:00|31.19|31.19|31.14|31.14|31.2|31.2|31.13|31.13|0
1734981600000|2024-12-23 19:20:00|31.15|31.15|31.21|31.21|31.21|31.21|31.13|31.13|0
1734981900000|2024-12-23 19:25:00|31.22|31.22|31.23|31.23|31.25|31.25|31.2|31.2|0
1734982200000|2024-12-23 19:30:00|31.25|31.25|31.23|31.23|31.29|31.29|31.21|31.21|0
1734982500000|2024-12-23 19:35:00|31.22|31.22|31.24|31.24|31.28|31.28|31.22|31.22|0
1734982800000|2024-12-23 19:40:00|31.25|31.25|31.31|31.31|31.32|31.32|31.24|31.24|0
1734983100000|2024-12-23 19:45:00|31.32|31.32|31.3|31.3|31.34|31.34|31.29|31.29|0
1734983400000|2024-12-23 19:50:00|31.29|31.29|31.24|31.24|31.29|31.29|31.2|31.2|0
1734983700000|2024-12-23 19:55:00|31.25|31.25|31.2|31.2|31.29|31.29|31.2|31.2|0
1734984000000|2024-12-23 20:00:00|31.19|31.19|31.31|31.31|31.32|31.32|31.18|31.18|0
1734984300000|2024-12-23 20:05:00|31.3|31.3|31.33|31.33|31.33|31.33|31.28|31.28|0
1734984600000|2024-12-23 20:10:00|31.34|31.34|31.28|31.28|31.35|31.35|31.24|31.24|0
1734984900000|2024-12-23 20:15:00|31.27|31.27|31.24|31.24|31.27|31.27|31.2|31.2|0
1734985200000|2024-12-23 20:20:00|31.25|31.25|31.22|31.22|31.3|31.3|31.18|31.18|0
1734985500000|2024-12-23 20:25:00|31.23|31.23|31.25|31.25|31.26|31.26|31.2|31.2|0
1734985800000|2024-12-23 20:30:00|31.26|31.26|31.29|31.29|31.3|31.3|31.26|31.26|0
1734986100000|2024-12-23 20:35:00|31.27|31.27|31.34|31.34|31.36|31.36|31.24|31.24|0
1734986400000|2024-12-23 20:40:00|31.35|31.35|31.35|31.35|31.43|31.43|31.33|31.33|0
1734986700000|2024-12-23 20:45:00|31.37|31.37|31.32|31.32|31.38|31.38|31.29|31.29|0
1734987000000|2024-12-23 20:50:00|31.39|31.39|31.36|31.36|31.42|31.42|31.33|31.33|0
1734987300000|2024-12-23 20:55:00|31.35|31.35|31.34|31.34|31.38|31.38|31.32|31.32|0
1734987600000|2024-12-23 21:00:00|31.36|31.36|31.39|31.39|31.44|31.44|31.36|31.36|0
1734987900000|2024-12-23 21:05:00|31.41|31.41|31.46|31.46|31.46|31.46|31.38|31.38|0
1734988200000|2024-12-23 21:10:00|31.45|31.45|31.48|31.48|31.51|31.51|31.45|31.45|0
1734988500000|2024-12-23 21:15:00|31.5|31.5|31.51|31.51|31.54|31.54|31.49|31.49|0
1734988800000|2024-12-23 21:20:00|31.52|31.52|31.52|31.52|31.52|31.52|31.52|31.52|0
1734989100000|2024-12-23 21:25:00|31.5|31.5|31.51|31.51|31.51|31.51|31.5|31.5|0
1734989400000|2024-12-23 21:30:00|31.45|31.45|31.44|31.44|31.48|31.48|31.44|31.44|0
1734989700000|2024-12-23 21:35:00|31.43|31.43|31.47|31.47|31.47|31.47|31.43|31.43|0
1734990000000|2024-12-23 21:40:00|31.44|31.44|31.4|31.4|31.44|31.44|31.4|31.4|0
1734990300000|2024-12-23 21:45:00|31.44|31.44|31.44|31.44|31.45|31.45|31.43|31.43|0
1734990600000|2024-12-23 21:50:00|31.45|31.45|31.45|31.45|31.45|31.45|31.45|31.45|0
1734990900000|2024-12-23 21:55:00|31.43|31.43|31.43|31.43|31.45|31.45|31.43|31.43|0
1734991200000|2024-12-23 22:00:00|31.47|31.47|31.47|31.47|31.47|31.47|31.47|31.47|0
1734991500000|2024-12-23 22:05:00|31.45|31.45|31.42|31.42|31.47|31.47|31.42|31.42|0
1734991800000|2024-12-23 22:10:00|31.44|31.44|31.44|31.44|31.44|31.44|31.42|31.42|0
1734992100000|2024-12-23 22:15:00|31.4|31.4|31.4|31.4|31.4|31.4|31.37|31.37|0
1734992400000|2024-12-23 22:20:00|31.37|31.37|31.45|31.45|31.45|31.45|31.37|31.37|0
1734992700000|2024-12-23 22:25:00|31.44|31.44|31.47|31.47|31.47|31.47|31.43|31.43|0
1734993000000|2024-12-23 22:30:00|31.45|31.45|31.44|31.44|31.5|31.5|31.42|31.42|0
1734993300000|2024-12-23 22:35:00|31.41|31.41|31.48|31.48|31.5|31.5|31.4|31.4|0
1734993600000|2024-12-23 22:40:00|31.5|31.5|31.49|31.49|31.51|31.51|31.46|31.46|0
1734993900000|2024-12-23 22:45:00|31.46|31.46|31.45|31.45|31.46|31.46|31.36|31.36|0
1734994800000|2024-12-23 23:00:00|31.46|31.46|31.43|31.43|31.46|31.46|31.43|31.43|0
1734995100000|2024-12-23 23:05:00|31.48|31.48|31.45|31.45|31.49|31.49|31.45|31.45|0
1734995400000|2024-12-23 23:10:00|31.47|31.47|31.47|31.47|31.47|31.47|31.45|31.45|0
1734995700000|2024-12-23 23:15:00|31.49|31.49|31.49|31.49|31.49|31.49|31.47|31.47|0
1734996000000|2024-12-23 23:20:00|31.51|31.51|31.54|31.54|31.54|31.54|31.51|31.51|0
1734996300000|2024-12-23 23:25:00|31.55|31.55|31.58|31.58|31.58|31.58|31.55|31.55|0
1734996600000|2024-12-23 23:30:00|31.57|31.57|31.57|31.57|31.57|31.57|31.57|31.57|0
1734996900000|2024-12-23 23:35:00|31.55|31.55|31.55|31.55|31.55|31.55|31.55|31.55|0
1734997500000|2024-12-23 23:45:00|31.47|31.47|31.47|31.47|31.47|31.47|31.47|31.47|0
1734998100000|2024-12-23 23:55:00|31.5|31.5|31.49|31.49|31.5|31.5|31.49|31.49|0
1734998400000|2024-12-24 00:00:00|31.5|31.5|31.42|31.42|31.55|31.55|31.42|31.42|0
1734998700000|2024-12-24 00:05:00|31.43|31.43|31.42|31.42|31.43|31.43|31.42|31.42|0
1734999000000|2024-12-24 00:10:00|31.43|31.43|31.51|31.51|31.51|31.51|31.42|31.42|0
1734999300000|2024-12-24 00:15:00|31.48|31.48|31.48|31.48|31.48|31.48|31.48|31.48|0
1734999600000|2024-12-24 00:20:00|31.44|31.44|31.43|31.43|31.44|31.44|31.43|31.43|0
1734999900000|2024-12-24 00:25:00|31.48|31.48|31.48|31.48|31.48|31.48|31.46|31.46|0
1735000200000|2024-12-24 00:30:00|31.45|31.45|31.47|31.47|31.48|31.48|31.45|31.45|0
1735000500000|2024-12-24 00:35:00|31.48|31.48|31.48|31.48|31.48|31.48|31.48|31.48|0
1735001100000|2024-12-24 00:45:00|31.46|31.46|31.46|31.46|31.46|31.46|31.42|31.42|0
1735001400000|2024-12-24 00:50:00|31.47|31.47|31.42|31.42|31.47|31.47|31.42|31.42|0
1735001700000|2024-12-24 00:55:00|31.43|31.43|31.42|31.42|31.5|31.5|31.42|31.42|0
1735030800000|2024-12-24 09:00:00|31.5|31.5|31.5|31.5|31.66|31.66|31.34|31.34|0
1735031100000|2024-12-24 09:05:00|31.52|31.52|31.66|31.66|31.66|31.66|31.51|31.51|0
1735031400000|2024-12-24 09:10:00|31.52|31.52|31.42|31.42|31.56|31.56|31.42|31.42|0
1735031700000|2024-12-24 09:15:00|31.4|31.4|31.48|31.48|31.48|31.48|31.24|31.24|0
1735032000000|2024-12-24 09:20:00|31.47|31.47|31.35|31.35|31.47|31.47|31.35|31.35|0
1735032600000|2024-12-24 09:30:00|31.44|31.44|31.35|31.35|31.44|31.44|31.34|31.34|0
1735032900000|2024-12-24 09:35:00|31.44|31.44|31.35|31.35|31.45|31.45|31.35|31.35|0
1735033200000|2024-12-24 09:40:00|31.44|31.44|31.35|31.35|31.44|31.44|31.35|31.35|0
1735033500000|2024-12-24 09:45:00|31.44|31.44|31.35|31.35|31.44|31.44|31.35|31.35|0
1735033800000|2024-12-24 09:50:00|31.41|31.41|31.42|31.42|31.44|31.44|31.41|31.41|0
1735034100000|2024-12-24 09:55:00|31.44|31.44|31.34|31.34|31.44|31.44|31.34|31.34|0
1735034400000|2024-12-24 10:00:00|31.42|31.42|31.41|31.41|31.42|31.42|31.33|31.33|0
1735034700000|2024-12-24 10:05:00|31.4|31.4|31.4|31.4|31.4|31.4|31.4|31.4|0
1735035000000|2024-12-24 10:10:00|31.34|31.34|31.4|31.4|31.4|31.4|31.34|31.34|0
1735035300000|2024-12-24 10:15:00|31.35|31.35|31.34|31.34|31.35|31.35|31.34|31.34|0
1735035600000|2024-12-24 10:20:00|31.4|31.4|31.4|31.4|31.4|31.4|31.4|31.4|0
1735035900000|2024-12-24 10:25:00|31.38|31.38|31.32|31.32|31.38|31.38|31.32|31.32|0
1735036200000|2024-12-24 10:30:00|31.34|31.34|31.35|31.35|31.42|31.42|31.34|31.34|0
1735036500000|2024-12-24 10:35:00|31.38|31.38|31.35|31.35|31.4|31.4|31.35|31.35|0
1735036800000|2024-12-24 10:40:00|31.34|31.34|31.32|31.32|31.34|31.34|31.32|31.32|0
1735037100000|2024-12-24 10:45:00|31.34|31.34|31.34|31.34|31.34|31.34|31.34|31.34|0
1735037400000|2024-12-24 10:50:00|31.32|31.32|31.39|31.39|31.39|31.39|31.32|31.32|0
1735037700000|2024-12-24 10:55:00|31.35|31.35|31.44|31.44|31.44|31.44|31.35|31.35|0
1735038000000|2024-12-24 11:00:00|31.35|31.35|31.34|31.34|31.35|31.35|31.33|31.33|0
1735038300000|2024-12-24 11:05:00|31.35|31.35|31.32|31.32|31.35|31.35|31.32|31.32|0
1735038600000|2024-12-24 11:10:00|31.33|31.33|31.34|31.34|31.34|31.34|31.32|31.32|0
1735038900000|2024-12-24 11:15:00|31.33|31.33|31.32|31.32|31.34|31.34|31.32|31.32|0
1735039200000|2024-12-24 11:20:00|31.34|31.34|31.34|31.34|31.34|31.34|31.34|31.34|0
1735039800000|2024-12-24 11:30:00|31.39|31.39|31.39|31.39|31.39|31.39|31.39|31.39|0
1735040100000|2024-12-24 11:35:00|31.35|31.35|31.42|31.42|31.42|31.42|31.35|31.35|0
1735040400000|2024-12-24 11:40:00|31.36|31.36|31.36|31.36|31.36|31.36|31.36|31.36|0
1735040700000|2024-12-24 11:45:00|31.38|31.38|31.36|31.36|31.38|31.38|31.36|31.36|0
1735041000000|2024-12-24 11:50:00|31.41|31.41|31.41|31.41|31.41|31.41|31.41|31.41|0
1735041300000|2024-12-24 11:55:00|31.37|31.37|31.37|31.37|31.37|31.37|31.36|31.36|0
1735041600000|2024-12-24 12:00:00|31.44|31.44|31.24|31.24|31.44|31.44|31.24|31.24|0
1735041900000|2024-12-24 12:05:00|31.25|31.25|31.24|31.24|31.25|31.25|31.24|31.24|0
1735042200000|2024-12-24 12:10:00|31.25|31.25|31.31|31.31|31.31|31.31|31.25|31.25|0
1735042500000|2024-12-24 12:15:00|31.27|31.27|31.26|31.26|31.3|31.3|31.26|31.26|0
1735042800000|2024-12-24 12:20:00|31.32|31.32|31.34|31.34|31.34|31.34|31.32|31.32|0
1735043100000|2024-12-24 12:25:00|31.27|31.27|31.34|31.34|31.34|31.34|31.27|31.27|0
1735043400000|2024-12-24 12:30:00|31.3|31.3|31.29|31.29|31.3|31.3|31.26|31.26|0
1735043700000|2024-12-24 12:35:00|31.3|31.3|31.34|31.34|31.35|31.35|31.3|31.3|0
1735044000000|2024-12-24 12:40:00|31.35|31.35|31.35|31.35|31.35|31.35|31.35|31.35|0
1735044300000|2024-12-24 12:45:00|31.31|31.31|31.31|31.31|31.31|31.31|31.31|31.31|0
1735044600000|2024-12-24 12:50:00|31.3|31.3|31.3|31.3|31.35|31.35|31.3|31.3|0
1735044900000|2024-12-24 12:55:00|31.35|31.35|31.35|31.35|31.35|31.35|31.35|31.35|0
1735045200000|2024-12-24 13:00:00|31.36|31.36|31.33|31.33|31.36|31.36|31.3|31.3|0
1735045500000|2024-12-24 13:05:00|31.32|31.32|31.38|31.38|31.38|31.38|31.32|31.32|0
1735045800000|2024-12-24 13:10:00|31.37|31.37|31.4|31.4|31.41|31.41|31.36|31.36|0
1735046100000|2024-12-24 13:15:00|31.42|31.42|31.45|31.45|31.46|31.46|31.42|31.42|0
1735046400000|2024-12-24 13:20:00|31.46|31.46|31.52|31.52|31.53|31.53|31.43|31.43|0
1735046700000|2024-12-24 13:25:00|31.53|31.53|31.56|31.56|31.57|31.57|31.51|31.51|0
1735047000000|2024-12-24 13:30:00|31.57|31.57|31.66|31.66|31.67|31.67|31.56|31.56|0
1735047300000|2024-12-24 13:35:00|31.7|31.7|31.72|31.72|31.73|31.73|31.68|31.68|0
1735047600000|2024-12-24 13:40:00|31.73|31.73|31.71|31.71|31.73|31.73|31.71|31.71|0
1735047900000|2024-12-24 13:45:00|31.76|31.76|32.12|32.12|32.12|32.12|31.71|31.71|0
1735048200000|2024-12-24 13:50:00|32.06|32.06|32.01|32.01|32.09|32.09|31.95|31.95|0
1735048500000|2024-12-24 13:55:00|32.05|32.05|32.09|32.09|32.12|32.12|32.04|32.04|0
1735048800000|2024-12-24 14:00:00|32.08|32.08|32.07|32.07|32.12|32.12|32.05|32.05|0
1735049100000|2024-12-24 14:05:00|32.05|32.05|32.01|32.01|32.08|32.08|32.01|32.01|0
1735049400000|2024-12-24 14:10:00|31.99|31.99|31.95|31.95|32.01|32.01|31.93|31.93|0
1735049700000|2024-12-24 14:15:00|31.94|31.94|31.96|31.96|32|32|31.94|31.94|0
1735050000000|2024-12-24 14:20:00|31.99|31.99|32.07|32.07|32.07|32.07|31.97|31.97|0
1735050300000|2024-12-24 14:25:00|31.96|31.96|31.76|31.76|32.07|32.07|31.76|31.76|0
1735050600000|2024-12-24 14:30:00|31.8|31.8|31.82|31.82|31.84|31.84|31.5|31.5|0
1735050900000|2024-12-24 14:35:00|31.79|31.79|31.61|31.61|31.82|31.82|31.56|31.56|0
1735051200000|2024-12-24 14:40:00|31.62|31.62|31.97|31.97|32.04|32.04|31.62|31.62|0
1735051500000|2024-12-24 14:45:00|31.98|31.98|31.89|31.89|32|32|31.86|31.86|0
1735051800000|2024-12-24 14:50:00|31.86|31.86|31.96|31.96|32.04|32.04|31.81|31.81|0
1735052100000|2024-12-24 14:55:00|31.97|31.97|32.02|32.02|32.12|32.12|31.87|31.87|0
1735052400000|2024-12-24 15:00:00|31.99|31.99|32.08|32.08|32.08|32.08|31.92|31.92|0
1735052700000|2024-12-24 15:05:00|32.07|32.07|32.12|32.12|32.22|32.22|32.01|32.01|0
1735053000000|2024-12-24 15:10:00|32.1|32.1|32.28|32.28|32.28|32.28|32.1|32.1|0
1735053300000|2024-12-24 15:15:00|32.29|32.29|32.29|32.29|32.33|32.33|32.23|32.23|0
1735053600000|2024-12-24 15:20:00|32.28|32.28|32.14|32.14|32.28|32.28|32.13|32.13|0
1735053900000|2024-12-24 15:25:00|32.15|32.15|32.25|32.25|32.31|32.31|32.15|32.15|0
1735054200000|2024-12-24 15:30:00|32.26|32.26|32.21|32.21|32.28|32.28|32.19|32.19|0
1735054500000|2024-12-24 15:35:00|32.2|32.2|32.19|32.19|32.24|32.24|32.16|32.16|0
1735054800000|2024-12-24 15:40:00|32.21|32.21|32.21|32.21|32.22|32.22|32.11|32.11|0
1735055100000|2024-12-24 15:45:00|32.24|32.24|32.31|32.31|32.32|32.32|32.24|32.24|0
1735055400000|2024-12-24 15:50:00|32.3|32.3|32.31|32.31|32.37|32.37|32.29|32.29|0
1735055700000|2024-12-24 15:55:00|32.32|32.32|32.4|32.4|32.42|32.42|32.29|32.29|0
1735056000000|2024-12-24 16:00:00|32.39|32.39|32.44|32.44|32.47|32.47|32.37|32.37|0
1735056300000|2024-12-24 16:05:00|32.43|32.43|32.44|32.44|32.44|32.44|32.34|32.34|0
1735056600000|2024-12-24 16:10:00|32.43|32.43|32.62|32.62|32.62|32.62|32.42|32.42|0
1735056900000|2024-12-24 16:15:00|32.59|32.59|32.62|32.62|32.67|32.67|32.58|32.58|0
1735057200000|2024-12-24 16:20:00|32.6|32.6|32.62|32.62|32.63|32.63|32.54|32.54|0
1735057500000|2024-12-24 16:25:00|32.63|32.63|32.64|32.64|32.66|32.66|32.61|32.61|0
1735057800000|2024-12-24 16:30:00|32.63|32.63|32.6|32.6|32.66|32.66|32.55|32.55|0
1735058100000|2024-12-24 16:35:00|32.62|32.62|32.7|32.7|32.7|32.7|32.62|32.62|0
1735058400000|2024-12-24 16:40:00|32.72|32.72|32.66|32.66|32.74|32.74|32.66|32.66|0
1735058700000|2024-12-24 16:45:00|32.65|32.65|32.75|32.75|32.76|32.76|32.65|32.65|0
1735059000000|2024-12-24 16:50:00|32.74|32.74|32.78|32.78|32.78|32.78|32.72|32.72|0
1735059300000|2024-12-24 16:55:00|32.77|32.77|32.75|32.75|32.81|32.81|32.74|32.74|0
1735059600000|2024-12-24 17:00:00|32.74|32.74|32.75|32.75|32.76|32.76|32.72|32.72|0
1735059900000|2024-12-24 17:05:00|32.78|32.78|32.79|32.79|32.8|32.8|32.77|32.77|0
1735060200000|2024-12-24 17:10:00|32.8|32.8|32.79|32.79|32.83|32.83|32.78|32.78|0
1735060500000|2024-12-24 17:15:00|32.77|32.77|32.85|32.85|32.86|32.86|32.76|32.76|0
1735060800000|2024-12-24 17:20:00|32.84|32.84|32.85|32.85|32.86|32.86|32.82|32.82|0
1735061100000|2024-12-24 17:25:00|32.86|32.86|32.87|32.87|32.93|32.93|32.85|32.85|0
1735061400000|2024-12-24 17:30:00|32.86|32.86|32.78|32.78|32.88|32.88|32.77|32.77|0
1735061700000|2024-12-24 17:35:00|32.76|32.76|32.8|32.8|32.84|32.84|32.7|32.7|0
1735062000000|2024-12-24 17:40:00|32.79|32.79|32.81|32.81|32.83|32.83|32.77|32.77|0
1735062300000|2024-12-24 17:45:00|32.8|32.8|32.82|32.82|32.83|32.83|32.79|32.79|0
1735062600000|2024-12-24 17:50:00|32.83|32.83|32.95|32.95|32.95|32.95|32.83|32.83|0
1735062900000|2024-12-24 17:55:00|32.93|32.93|33.08|33.08|33.08|33.08|32.91|32.91|0
1735063200000|2024-12-24 18:00:00|33.07|33.07|33.07|33.07|33.07|33.07|33.07|33.07|0
1735203600000|2024-12-26 09:00:00|32.92|32.92|32.81|32.81|33.01|33.01|32.81|32.81|0
1735203900000|2024-12-26 09:05:00|32.83|32.83|32.66|32.66|32.83|32.83|32.6|32.6|0
1735204200000|2024-12-26 09:10:00|32.67|32.67|32.62|32.62|32.68|32.68|32.61|32.61|0
1735204500000|2024-12-26 09:15:00|32.66|32.66|32.62|32.62|32.67|32.67|32.62|32.62|0
1735204800000|2024-12-26 09:20:00|32.45|32.45|32.55|32.55|32.57|32.57|32.45|32.45|0
1735205100000|2024-12-26 09:25:00|32.52|32.52|32.38|32.38|32.52|32.52|32.38|32.38|0
1735205400000|2024-12-26 09:30:00|32.43|32.43|32.55|32.55|32.57|32.57|32.4|32.4|0
1735205700000|2024-12-26 09:35:00|32.56|32.56|32.52|32.52|32.57|32.57|32.51|32.51|0
1735206000000|2024-12-26 09:40:00|32.53|32.53|32.52|32.52|32.56|32.56|32.52|32.52|0
1735206300000|2024-12-26 09:45:00|32.53|32.53|32.53|32.53|32.55|32.55|32.52|32.52|0
1735206600000|2024-12-26 09:50:00|32.54|32.54|32.5|32.5|32.55|32.55|32.5|32.5|0
1735206900000|2024-12-26 09:55:00|32.51|32.51|32.51|32.51|32.51|32.51|32.48|32.48|0
1735207200000|2024-12-26 10:00:00|32.5|32.5|32.47|32.47|32.5|32.5|32.47|32.47|0
1735207500000|2024-12-26 10:05:00|32.5|32.5|32.5|32.5|32.5|32.5|32.47|32.47|0
1735207800000|2024-12-26 10:10:00|32.51|32.51|32.42|32.42|32.51|32.51|32.42|32.42|0
1735208100000|2024-12-26 10:15:00|32.46|32.46|32.43|32.43|32.48|32.48|32.39|32.39|0
1735208400000|2024-12-26 10:20:00|32.47|32.47|32.43|32.43|32.47|32.47|32.4|32.4|0
1735208700000|2024-12-26 10:25:00|32.42|32.42|32.42|32.42|32.42|32.42|32.41|32.41|0
1735209000000|2024-12-26 10:30:00|32.39|32.39|32.42|32.42|32.42|32.42|32.39|32.39|0
1735209300000|2024-12-26 10:35:00|32.4|32.4|32.48|32.48|32.48|32.48|32.4|32.4|0
1735209600000|2024-12-26 10:40:00|32.46|32.46|32.57|32.57|32.57|32.57|32.42|32.42|0
1735209900000|2024-12-26 10:45:00|32.56|32.56|32.56|32.56|32.58|32.58|32.49|32.49|0
1735210200000|2024-12-26 10:50:00|32.55|32.55|32.55|32.55|32.57|32.57|32.55|32.55|0
1735210500000|2024-12-26 10:55:00|32.52|32.52|32.52|32.52|32.56|32.56|32.52|32.52|0
1735210800000|2024-12-26 11:00:00|32.53|32.53|32.59|32.59|32.59|32.59|32.53|32.53|0
1735211100000|2024-12-26 11:05:00|32.63|32.63|32.59|32.59|32.63|32.63|32.59|32.59|0
1735211400000|2024-12-26 11:10:00|32.6|32.6|32.61|32.61|32.65|32.65|32.59|32.59|0
1735211700000|2024-12-26 11:15:00|32.65|32.65|32.66|32.66|32.66|32.66|32.65|32.65|0
1735212000000|2024-12-26 11:20:00|32.6|32.6|32.67|32.67|32.67|32.67|32.6|32.6|0
1735212300000|2024-12-26 11:25:00|32.68|32.68|32.72|32.72|32.72|32.72|32.67|32.67|0
1735212600000|2024-12-26 11:30:00|32.71|32.71|32.68|32.68|32.71|32.71|32.68|32.68|0
1735212900000|2024-12-26 11:35:00|32.71|32.71|32.67|32.67|32.71|32.71|32.62|32.62|0
1735213200000|2024-12-26 11:40:00|32.63|32.63|32.68|32.68|32.68|32.68|32.61|32.61|0
1735213500000|2024-12-26 11:45:00|32.69|32.69|32.68|32.68|32.71|32.71|32.64|32.64|0
1735213800000|2024-12-26 11:50:00|32.71|32.71|32.66|32.66|32.71|32.71|32.66|32.66|0
1735214100000|2024-12-26 11:55:00|32.71|32.71|32.71|32.71|32.71|32.71|32.66|32.66|0
1735214400000|2024-12-26 12:00:00|32.68|32.68|32.68|32.68|32.71|32.71|32.68|32.68|0
1735214700000|2024-12-26 12:05:00|32.69|32.69|32.68|32.68|32.71|32.71|32.68|32.68|0
1735215000000|2024-12-26 12:10:00|32.7|32.7|32.73|32.73|32.73|32.73|32.7|32.7|0
1735215300000|2024-12-26 12:15:00|32.76|32.76|32.76|32.76|32.76|32.76|32.76|32.76|0
1735215900000|2024-12-26 12:25:00|32.78|32.78|32.78|32.78|32.81|32.81|32.78|32.78|0
1735216200000|2024-12-26 12:30:00|32.81|32.81|32.83|32.83|32.83|32.83|32.81|32.81|0
1735216500000|2024-12-26 12:35:00|32.81|32.81|32.76|32.76|32.81|32.81|32.76|32.76|0
1735216800000|2024-12-26 12:40:00|32.79|32.79|32.73|32.73|32.79|32.79|32.73|32.73|0
1735217100000|2024-12-26 12:45:00|32.76|32.76|32.76|32.76|32.76|32.76|32.74|32.74|0
1735217400000|2024-12-26 12:50:00|32.79|32.79|32.76|32.76|32.79|32.79|32.76|32.76|0
1735217700000|2024-12-26 12:55:00|32.78|32.78|32.72|32.72|32.79|32.79|32.72|32.72|0
1735218000000|2024-12-26 13:00:00|32.75|32.75|32.75|32.75|33.32|33.32|32.7|32.7|0
1735218300000|2024-12-26 13:05:00|32.76|32.76|32.71|32.71|32.76|32.76|32.71|32.71|0
1735218600000|2024-12-26 13:10:00|32.76|32.76|32.76|32.76|32.76|32.76|32.76|32.76|0
1735218900000|2024-12-26 13:15:00|32.77|32.77|32.78|32.78|32.78|32.78|32.76|32.76|0
1735219200000|2024-12-26 13:20:00|32.75|32.75|32.68|32.68|32.75|32.75|32.68|32.68|0
1735219500000|2024-12-26 13:25:00|32.67|32.67|32.68|32.68|32.69|32.69|32.65|32.65|0
1735219800000|2024-12-26 13:30:00|32.63|32.63|32.57|32.57|32.68|32.68|32.55|32.55|0
1735220100000|2024-12-26 13:35:00|32.55|32.55|32.58|32.58|32.6|32.6|32.55|32.55|0
1735220400000|2024-12-26 13:40:00|32.59|32.59|32.68|32.68|32.7|32.7|32.59|32.59|0
1735220700000|2024-12-26 13:45:00|32.67|32.67|32.59|32.59|32.67|32.67|32.59|32.59|0
1735221000000|2024-12-26 13:50:00|32.57|32.57|32.63|32.63|32.66|32.66|32.55|32.55|0
1735221300000|2024-12-26 13:55:00|32.64|32.64|32.69|32.69|32.69|32.69|32.63|32.63|0
1735221600000|2024-12-26 14:00:00|32.68|32.68|32.7|32.7|32.7|32.7|32.64|32.64|0
1735221900000|2024-12-26 14:05:00|32.68|32.68|32.68|32.68|32.7|32.7|32.66|32.66|0
1735222200000|2024-12-26 14:10:00|32.67|32.67|32.74|32.74|32.75|32.75|32.67|32.67|0
1735222500000|2024-12-26 14:15:00|32.75|32.75|32.68|32.68|32.76|32.76|32.68|32.68|0
1735222800000|2024-12-26 14:20:00|32.69|32.69|32.76|32.76|32.76|32.76|32.69|32.69|0
1735223100000|2024-12-26 14:25:00|32.77|32.77|32.88|32.88|32.88|32.88|32.76|32.76|0
1735223400000|2024-12-26 14:30:00|32.87|32.87|32.88|32.88|33.01|33.01|32.72|32.72|0
1735223700000|2024-12-26 14:35:00|32.84|32.84|32.88|32.88|32.96|32.96|32.8|32.8|0
1735224000000|2024-12-26 14:40:00|32.86|32.86|33.03|33.03|33.15|33.15|32.86|32.86|0
1735224300000|2024-12-26 14:45:00|33.07|33.07|32.79|32.79|33.08|33.08|32.79|32.79|0
1735224600000|2024-12-26 14:50:00|32.8|32.8|32.58|32.58|32.81|32.81|32.42|32.42|0
1735224900000|2024-12-26 14:55:00|32.6|32.6|32.79|32.79|32.8|32.8|32.53|32.53|0
1735225200000|2024-12-26 15:00:00|32.78|32.78|32.75|32.75|32.86|32.86|32.72|32.72|0
1735225500000|2024-12-26 15:05:00|32.72|32.72|32.65|32.65|32.81|32.81|32.64|32.64|0
1735225800000|2024-12-26 15:10:00|32.68|32.68|32.73|32.73|32.74|32.74|32.68|32.68|0
1735226100000|2024-12-26 15:15:00|32.72|32.72|32.74|32.74|32.76|32.76|32.68|32.68|0
1735226400000|2024-12-26 15:20:00|32.75|32.75|32.92|32.92|32.95|32.95|32.75|32.75|0
1735226700000|2024-12-26 15:25:00|32.91|32.91|32.88|32.88|32.93|32.93|32.82|32.82|0
1735227000000|2024-12-26 15:30:00|32.87|32.87|32.87|32.87|32.89|32.89|32.8|32.8|0
1735227300000|2024-12-26 15:35:00|32.88|32.88|32.9|32.9|32.93|32.93|32.8|32.8|0
1735227600000|2024-12-26 15:40:00|32.92|32.92|32.85|32.85|32.93|32.93|32.83|32.83|0
1735227900000|2024-12-26 15:45:00|32.84|32.84|32.98|32.98|32.98|32.98|32.84|32.84|0
1735228200000|2024-12-26 15:50:00|32.99|32.99|32.98|32.98|33.04|33.04|32.94|32.94|0
1735228500000|2024-12-26 15:55:00|32.97|32.97|32.94|32.94|32.97|32.97|32.89|32.89|0
1735228800000|2024-12-26 16:00:00|32.93|32.93|33.1|33.1|33.1|33.1|32.93|32.93|0
1735229100000|2024-12-26 16:05:00|33.09|33.09|33.08|33.08|33.1|33.1|33.03|33.03|0
1735229400000|2024-12-26 16:10:00|33.1|33.1|33.08|33.08|33.12|33.12|33.06|33.06|0
1735229700000|2024-12-26 16:15:00|33.07|33.07|33.14|33.14|33.18|33.18|33.07|33.07|0
1735230000000|2024-12-26 16:20:00|33.15|33.15|33.01|33.01|33.16|33.16|33.01|33.01|0
1735230300000|2024-12-26 16:25:00|33.02|33.02|32.99|32.99|33.03|33.03|32.97|32.97|0
1735230600000|2024-12-26 16:30:00|33|33|33.03|33.03|33.04|33.04|32.98|32.98|0
1735230900000|2024-12-26 16:35:00|33.04|33.04|33.03|33.03|33.05|33.05|33.01|33.01|0
1735231200000|2024-12-26 16:40:00|33.05|33.05|33.15|33.15|33.15|33.15|33.05|33.05|0
1735231500000|2024-12-26 16:45:00|33.17|33.17|33.22|33.22|33.23|33.23|33.15|33.15|0
1735231800000|2024-12-26 16:50:00|33.21|33.21|33.19|33.19|33.22|33.22|33.15|33.15|0
1735232100000|2024-12-26 16:55:00|33.2|33.2|33.27|33.27|33.29|33.29|33.2|33.2|0
1735232400000|2024-12-26 17:00:00|33.26|33.26|33.26|33.26|33.31|33.31|33.26|33.26|0
1735232700000|2024-12-26 17:05:00|33.25|33.25|33.25|33.25|33.26|33.26|33.22|33.22|0
1735233000000|2024-12-26 17:10:00|33.27|33.27|33.34|33.34|33.36|33.36|33.27|33.27|0
1735233300000|2024-12-26 17:15:00|33.33|33.33|33.39|33.39|33.43|33.43|33.33|33.33|0
1735233600000|2024-12-26 17:20:00|33.41|33.41|33.55|33.55|33.56|33.56|33.39|33.39|0
1735233900000|2024-12-26 17:25:00|33.54|33.54|33.49|33.49|33.55|33.55|33.48|33.48|0
1735234200000|2024-12-26 17:30:00|33.47|33.47|33.56|33.56|33.56|33.56|33.46|33.46|0
1735234500000|2024-12-26 17:35:00|33.55|33.55|33.5|33.5|33.56|33.56|33.44|33.44|0
1735234800000|2024-12-26 17:40:00|33.49|33.49|33.54|33.54|33.54|33.54|33.49|33.49|0
1735235100000|2024-12-26 17:45:00|33.55|33.55|33.47|33.47|33.57|33.57|33.42|33.42|0
1735235400000|2024-12-26 17:50:00|33.46|33.46|33.53|33.53|33.53|33.53|33.42|33.42|0
1735235700000|2024-12-26 17:55:00|33.54|33.54|33.57|33.57|33.58|33.58|33.48|33.48|0
1735236000000|2024-12-26 18:00:00|33.58|33.58|33.69|33.69|33.69|33.69|33.58|33.58|0
1735236300000|2024-12-26 18:05:00|33.7|33.7|33.62|33.62|33.7|33.7|33.61|33.61|0
1735236600000|2024-12-26 18:10:00|33.63|33.63|33.59|33.59|33.63|33.63|33.54|33.54|0
1735236900000|2024-12-26 18:15:00|33.62|33.62|33.66|33.66|33.67|33.67|33.61|33.61|0
1735237200000|2024-12-26 18:20:00|33.65|33.65|33.68|33.68|33.68|33.68|33.63|33.63|0
1735237500000|2024-12-26 18:25:00|33.67|33.67|33.68|33.68|33.69|33.69|33.63|33.63|0
1735237800000|2024-12-26 18:30:00|33.67|33.67|33.64|33.64|33.69|33.69|33.63|33.63|0
1735238100000|2024-12-26 18:35:00|33.65|33.65|33.67|33.67|33.69|33.69|33.65|33.65|0
1735238400000|2024-12-26 18:40:00|33.66|33.66|33.61|33.61|33.67|33.67|33.61|33.61|0
1735238700000|2024-12-26 18:45:00|33.6|33.6|33.64|33.64|33.68|33.68|33.6|33.6|0
1735239000000|2024-12-26 18:50:00|33.65|33.65|33.59|33.59|33.65|33.65|33.56|33.56|0
1735239300000|2024-12-26 18:55:00|33.58|33.58|33.59|33.59|33.59|33.59|33.57|33.57|0
1735239600000|2024-12-26 19:00:00|33.57|33.57|33.59|33.59|33.61|33.61|33.55|33.55|0
1735239900000|2024-12-26 19:05:00|33.6|33.6|33.59|33.59|33.61|33.61|33.55|33.55|0
1735240200000|2024-12-26 19:10:00|33.61|33.61|33.67|33.67|33.67|33.67|33.6|33.6|0
1735240500000|2024-12-26 19:15:00|33.68|33.68|33.64|33.64|33.68|33.68|33.64|33.64|0
1735240800000|2024-12-26 19:20:00|33.65|33.65|33.68|33.68|33.68|33.68|33.64|33.64|0
1735241100000|2024-12-26 19:25:00|33.67|33.67|33.66|33.66|33.68|33.68|33.64|33.64|0
1735241400000|2024-12-26 19:30:00|33.65|33.65|33.64|33.64|33.69|33.69|33.63|33.63|0
1735241700000|2024-12-26 19:35:00|33.63|33.63|33.66|33.66|33.66|33.66|33.59|33.59|0
1735242000000|2024-12-26 19:40:00|33.67|33.67|33.7|33.7|33.72|33.72|33.66|33.66|0
1735242300000|2024-12-26 19:45:00|33.69|33.69|33.72|33.72|33.72|33.72|33.69|33.69|0
1735242600000|2024-12-26 19:50:00|33.71|33.71|33.74|33.74|33.75|33.75|33.69|33.69|0
1735242900000|2024-12-26 19:55:00|33.73|33.73|33.76|33.76|33.76|33.76|33.72|33.72|0
1735243200000|2024-12-26 20:00:00|33.77|33.77|33.75|33.75|33.77|33.77|33.71|33.71|0
1735243500000|2024-12-26 20:05:00|33.74|33.74|33.74|33.74|33.75|33.75|33.72|33.72|0
1735243800000|2024-12-26 20:10:00|33.73|33.73|33.68|33.68|33.74|33.74|33.68|33.68|0
1735244100000|2024-12-26 20:15:00|33.69|33.69|33.7|33.7|33.72|33.72|33.69|33.69|0
1735244400000|2024-12-26 20:20:00|33.69|33.69|33.7|33.7|33.72|33.72|33.69|33.69|0
1735244700000|2024-12-26 20:25:00|33.69|33.69|33.71|33.71|33.72|33.72|33.69|33.69|0
1735245000000|2024-12-26 20:30:00|33.69|33.69|33.73|33.73|33.74|33.74|33.69|33.69|0
1735245300000|2024-12-26 20:35:00|33.72|33.72|33.72|33.72|33.74|33.74|33.69|33.69|0
1735245600000|2024-12-26 20:40:00|33.71|33.71|33.68|33.68|33.73|33.73|33.68|33.68|0
1735245900000|2024-12-26 20:45:00|33.69|33.69|33.69|33.69|33.72|33.72|33.68|33.68|0
1735246200000|2024-12-26 20:50:00|33.7|33.7|33.75|33.75|33.79|33.79|33.7|33.7|0
1735246500000|2024-12-26 20:55:00|33.79|33.79|33.74|33.74|33.82|33.82|33.74|33.74|0
1735246800000|2024-12-26 21:00:00|33.73|33.73|33.73|33.73|33.74|33.74|33.73|33.73|0
1735247100000|2024-12-26 21:05:00|33.69|33.69|33.74|33.74|33.74|33.74|33.69|33.69|0
1735247400000|2024-12-26 21:10:00|33.72|33.72|33.7|33.7|33.72|33.72|33.7|33.7|0
1735247700000|2024-12-26 21:15:00|33.69|33.69|33.71|33.71|33.71|33.71|33.69|33.69|0
1735248000000|2024-12-26 21:20:00|33.7|33.7|33.7|33.7|33.7|33.7|33.7|33.7|0
1735248300000|2024-12-26 21:25:00|33.69|33.69|33.74|33.74|33.74|33.74|33.69|33.69|0
1735248600000|2024-12-26 21:30:00|33.76|33.76|33.77|33.77|33.77|33.77|33.74|33.74|0
1735248900000|2024-12-26 21:35:00|33.75|33.75|33.76|33.76|33.77|33.77|33.75|33.75|0
1735249200000|2024-12-26 21:40:00|33.77|33.77|33.74|33.74|33.77|33.77|33.74|33.74|0
1735249500000|2024-12-26 21:45:00|33.77|33.77|33.74|33.74|33.77|33.77|33.74|33.74|0
1735249800000|2024-12-26 21:50:00|33.77|33.77|33.77|33.77|33.77|33.77|33.77|33.77|0
1735250100000|2024-12-26 21:55:00|33.76|33.76|33.77|33.77|33.77|33.77|33.75|33.75|0
1735250400000|2024-12-26 22:00:00|33.76|33.76|33.77|33.77|33.77|33.77|33.75|33.75|0
1735250700000|2024-12-26 22:05:00|33.75|33.75|33.76|33.76|33.76|33.76|33.74|33.74|0
1735251000000|2024-12-26 22:10:00|33.75|33.75|33.76|33.76|33.76|33.76|33.75|33.75|0
1735251300000|2024-12-26 22:15:00|33.77|33.77|33.74|33.74|33.8|33.8|33.74|33.74|0
1735251600000|2024-12-26 22:20:00|33.75|33.75|33.75|33.75|33.79|33.79|33.75|33.75|0
1735251900000|2024-12-26 22:25:00|33.79|33.79|33.78|33.78|33.79|33.79|33.77|33.77|0
1735252200000|2024-12-26 22:30:00|33.77|33.77|33.77|33.77|33.77|33.77|33.77|33.77|0
1735252800000|2024-12-26 22:40:00|33.78|33.78|33.77|33.77|33.79|33.79|33.77|33.77|0
1735253100000|2024-12-26 22:45:00|33.78|33.78|33.76|33.76|33.78|33.78|33.76|33.76|0
1735253400000|2024-12-26 22:50:00|33.77|33.77|33.76|33.76|33.77|33.77|33.76|33.76|0
1735253700000|2024-12-26 22:55:00|33.78|33.78|33.79|33.79|33.8|33.8|33.76|33.76|0
1735254000000|2024-12-26 23:00:00|33.8|33.8|33.79|33.79|33.8|33.8|33.77|33.77|0
1735254300000|2024-12-26 23:05:00|33.83|33.83|33.8|33.8|33.83|33.83|33.8|33.8|0
1735254900000|2024-12-26 23:15:00|33.77|33.77|33.76|33.76|33.79|33.79|33.76|33.76|0
1735255200000|2024-12-26 23:20:00|33.79|33.79|33.79|33.79|33.79|33.79|33.79|33.79|0
1735255500000|2024-12-26 23:25:00|33.76|33.76|33.76|33.76|33.76|33.76|33.76|33.76|0
1735255800000|2024-12-26 23:30:00|33.77|33.77|33.76|33.76|33.77|33.77|33.76|33.76|0
1735256100000|2024-12-26 23:35:00|33.78|33.78|33.76|33.76|33.78|33.78|33.76|33.76|0
1735257600000|2024-12-27 00:00:00|33.77|33.77|33.78|33.78|33.78|33.78|33.77|33.77|0
1735257900000|2024-12-27 00:05:00|33.82|33.82|33.82|33.82|33.82|33.82|33.82|33.82|0
1735258200000|2024-12-27 00:10:00|33.83|33.83|33.83|33.83|33.83|33.83|33.83|33.83|0
1735258500000|2024-12-27 00:15:00|33.82|33.82|33.8|33.8|33.82|33.82|33.79|33.79|0
1735258800000|2024-12-27 00:20:00|33.79|33.79|33.79|33.79|33.79|33.79|33.79|33.79|0
1735259100000|2024-12-27 00:25:00|33.78|33.78|33.79|33.79|33.79|33.79|33.78|33.78|0
1735259400000|2024-12-27 00:30:00|33.76|33.76|33.74|33.74|33.76|33.76|33.74|33.74|0
1735259700000|2024-12-27 00:35:00|33.75|33.75|33.73|33.73|33.75|33.75|33.72|33.72|0
1735260000000|2024-12-27 00:40:00|33.71|33.71|33.75|33.75|33.75|33.75|33.71|33.71|0
1735260300000|2024-12-27 00:45:00|33.74|33.74|33.74|33.74|33.74|33.74|33.74|33.74|0
1735260900000|2024-12-27 00:55:00|33.76|33.76|33.74|33.74|33.76|33.76|33.74|33.74|0
1735290000000|2024-12-27 09:00:00|33.79|33.79|33.66|33.66|33.82|33.82|33.59|33.59|0
1735290300000|2024-12-27 09:05:00|33.6|33.6|33.76|33.76|33.84|33.84|33.6|33.6|0
1735290600000|2024-12-27 09:10:00|33.83|33.83|33.76|33.76|33.85|33.85|33.76|33.76|0
1735290900000|2024-12-27 09:15:00|33.81|33.81|33.76|33.76|33.82|33.82|33.76|33.76|0
1735291200000|2024-12-27 09:20:00|33.78|33.78|33.84|33.84|33.84|33.84|33.77|33.77|0
1735291500000|2024-12-27 09:25:00|33.83|33.83|33.85|33.85|33.85|33.85|33.83|33.83|0
1735291800000|2024-12-27 09:30:00|33.84|33.84|33.84|33.84|33.84|33.84|33.8|33.8|0
1735292100000|2024-12-27 09:35:00|33.79|33.79|33.79|33.79|33.84|33.84|33.79|33.79|0
1735292400000|2024-12-27 09:40:00|33.81|33.81|33.8|33.8|33.81|33.81|33.8|33.8|0
1735292700000|2024-12-27 09:45:00|33.79|33.79|33.79|33.79|33.81|33.81|33.79|33.79|0
1735293000000|2024-12-27 09:50:00|33.8|33.8|33.8|33.8|33.81|33.81|33.79|33.79|0
1735293300000|2024-12-27 09:55:00|33.81|33.81|33.77|33.77|33.81|33.81|33.76|33.76|0
1735293900000|2024-12-27 10:05:00|33.79|33.79|33.79|33.79|33.8|33.8|33.79|33.79|0
1735294200000|2024-12-27 10:10:00|33.77|33.77|33.77|33.77|33.8|33.8|33.76|33.76|0
1735294500000|2024-12-27 10:15:00|33.8|33.8|33.75|33.75|33.8|33.8|33.72|33.72|0
1735294800000|2024-12-27 10:20:00|33.69|33.69|33.72|33.72|33.75|33.75|33.69|33.69|0
1735295100000|2024-12-27 10:25:00|33.7|33.7|33.75|33.75|33.75|33.75|33.7|33.7|0
1735295400000|2024-12-27 10:30:00|33.74|33.74|33.72|33.72|33.74|33.74|33.72|33.72|0
1735295700000|2024-12-27 10:35:00|33.69|33.69|33.74|33.74|33.74|33.74|33.66|33.66|0
1735296000000|2024-12-27 10:40:00|33.67|33.67|33.64|33.64|33.67|33.67|33.64|33.64|0
1735296300000|2024-12-27 10:45:00|33.7|33.7|33.66|33.66|33.7|33.7|33.66|33.66|0
1735296600000|2024-12-27 10:50:00|33.65|33.65|33.66|33.66|33.72|33.72|33.65|33.65|0
1735296900000|2024-12-27 10:55:00|33.71|33.71|33.71|33.71|33.71|33.71|33.66|33.66|0
1735297200000|2024-12-27 11:00:00|33.72|33.72|33.69|33.69|33.72|33.72|33.66|33.66|0
1735298100000|2024-12-27 11:15:00|33.71|33.71|33.71|33.71|33.71|33.71|33.69|33.69|0
1735298400000|2024-12-27 11:20:00|33.69|33.69|33.69|33.69|33.69|33.69|33.69|33.69|0
1735298700000|2024-12-27 11:25:00|33.7|33.7|33.69|33.69|33.7|33.7|33.69|33.69|0
1735299000000|2024-12-27 11:30:00|33.7|33.7|33.7|33.7|33.7|33.7|33.7|33.7|0
1735299300000|2024-12-27 11:35:00|33.71|33.71|33.71|33.71|33.74|33.74|33.71|33.71|0
1735299600000|2024-12-27 11:40:00|33.72|33.72|33.73|33.73|33.74|33.74|33.72|33.72|0
1735299900000|2024-12-27 11:45:00|33.74|33.74|33.73|33.73|33.74|33.74|33.73|33.73|0
1735300200000|2024-12-27 11:50:00|33.74|33.74|33.74|33.74|33.75|33.75|33.74|33.74|0
1735300500000|2024-12-27 11:55:00|33.76|33.76|33.73|33.73|33.76|33.76|33.73|33.73|0
1735300800000|2024-12-27 12:00:00|33.74|33.74|33.72|33.72|33.76|33.76|33.72|33.72|0
1735301100000|2024-12-27 12:05:00|33.71|33.71|33.72|33.72|33.74|33.74|33.71|33.71|0
1735301400000|2024-12-27 12:10:00|33.74|33.74|33.74|33.74|33.74|33.74|33.72|33.72|0
1735301700000|2024-12-27 12:15:00|33.73|33.73|33.73|33.73|33.74|33.74|33.73|33.73|0
1735302000000|2024-12-27 12:20:00|33.74|33.74|33.75|33.75|33.75|33.75|33.74|33.74|0
1735302300000|2024-12-27 12:25:00|33.76|33.76|33.74|33.74|33.76|33.76|33.74|33.74|0
1735302600000|2024-12-27 12:30:00|33.75|33.75|33.76|33.76|33.77|33.77|33.75|33.75|0
1735302900000|2024-12-27 12:35:00|33.74|33.74|33.77|33.77|33.77|33.77|33.74|33.74|0
1735303200000|2024-12-27 12:40:00|33.78|33.78|33.77|33.77|33.78|33.78|33.74|33.74|0
1735303500000|2024-12-27 12:45:00|33.79|33.79|33.77|33.77|33.79|33.79|33.77|33.77|0
1735303800000|2024-12-27 12:50:00|33.79|33.79|33.79|33.79|33.79|33.79|33.79|33.79|0
1735304100000|2024-12-27 12:55:00|33.77|33.77|33.77|33.77|33.77|33.77|33.77|33.77|0
1735304400000|2024-12-27 13:00:00|33.79|33.79|33.74|33.74|33.79|33.79|33.61|33.61|0
1735304700000|2024-12-27 13:05:00|33.76|33.76|33.7|33.7|33.76|33.76|33.7|33.7|0
1735305000000|2024-12-27 13:10:00|33.69|33.69|33.68|33.68|33.69|33.69|33.68|33.68|0
1735305300000|2024-12-27 13:15:00|33.64|33.64|33.65|33.65|33.65|33.65|33.64|33.64|0
1735305600000|2024-12-27 13:20:00|33.68|33.68|33.68|33.68|33.69|33.69|33.68|33.68|0
1735305900000|2024-12-27 13:25:00|33.69|33.69|33.67|33.67|33.69|33.69|33.66|33.66|0
1735306200000|2024-12-27 13:30:00|33.65|33.65|33.76|33.76|33.76|33.76|33.65|33.65|0
1735306500000|2024-12-27 13:35:00|33.74|33.74|33.74|33.74|33.75|33.75|33.74|33.74|0
1735306800000|2024-12-27 13:40:00|33.75|33.75|33.74|33.74|33.75|33.75|33.74|33.74|0
1735307100000|2024-12-27 13:45:00|33.75|33.75|33.74|33.74|33.75|33.75|33.74|33.74|0
1735307400000|2024-12-27 13:50:00|33.75|33.75|33.75|33.75|33.75|33.75|33.74|33.74|0
1735307700000|2024-12-27 13:55:00|33.74|33.74|33.74|33.74|33.74|33.74|33.74|33.74|0
1735308300000|2024-12-27 14:05:00|33.7|33.7|33.64|33.64|33.72|33.72|33.64|33.64|0
1735309200000|2024-12-27 14:20:00|33.65|33.65|33.64|33.64|33.65|33.65|33.64|33.64|0
1735309500000|2024-12-27 14:25:00|33.68|33.68|33.64|33.64|33.74|33.74|33.64|33.64|0
1735309800000|2024-12-27 14:30:00|33.68|33.68|33.54|33.54|33.79|33.79|33.51|33.51|0
1735310100000|2024-12-27 14:35:00|33.5|33.5|33.15|33.15|33.55|33.55|33.11|33.11|0
1735310400000|2024-12-27 14:40:00|33.09|33.09|32.92|32.92|33.28|33.28|32.92|32.92|0
1735310700000|2024-12-27 14:45:00|32.93|32.93|33|33|33.1|33.1|32.93|32.93|0
1735311000000|2024-12-27 14:50:00|32.97|32.97|33.03|33.03|33.1|33.1|32.89|32.89|0
1735311300000|2024-12-27 14:55:00|33.07|33.07|32.92|32.92|33.09|33.09|32.92|32.92|0
1735311600000|2024-12-27 15:00:00|32.93|32.93|32.48|32.48|32.97|32.97|32.48|32.48|0
1735311900000|2024-12-27 15:05:00|32.5|32.5|32.52|32.52|32.52|32.52|32.34|32.34|0
1735312200000|2024-12-27 15:10:00|32.51|32.51|32.27|32.27|32.52|32.52|32.19|32.19|0
1735312500000|2024-12-27 15:15:00|32.26|32.26|31.96|31.96|32.26|32.26|31.95|31.95|0
1735312800000|2024-12-27 15:20:00|31.97|31.97|32.17|32.17|32.27|32.27|31.94|31.94|0
1735313100000|2024-12-27 15:25:00|32.19|32.19|32.2|32.2|32.22|32.22|32.12|32.12|0
1735313400000|2024-12-27 15:30:00|32.17|32.17|32.17|32.17|32.22|32.22|32.11|32.11|0
1735313700000|2024-12-27 15:35:00|32.19|32.19|32.24|32.24|32.24|32.24|32.17|32.17|0
1735314000000|2024-12-27 15:40:00|32.23|32.23|32.34|32.34|32.35|32.35|32.17|32.17|0
1735314300000|2024-12-27 15:45:00|32.33|32.33|32.49|32.49|32.5|32.5|32.32|32.32|0
1735314600000|2024-12-27 15:50:00|32.51|32.51|32.61|32.61|32.61|32.61|32.48|32.48|0
1735314900000|2024-12-27 15:55:00|32.6|32.6|32.78|32.78|32.78|32.78|32.6|32.6|0
1735315200000|2024-12-27 16:00:00|32.75|32.75|32.72|32.72|32.77|32.77|32.69|32.69|0
1735315500000|2024-12-27 16:05:00|32.73|32.73|32.66|32.66|32.77|32.77|32.62|32.62|0
1735315800000|2024-12-27 16:10:00|32.65|32.65|32.66|32.66|32.72|32.72|32.62|32.62|0
1735316100000|2024-12-27 16:15:00|32.68|32.68|32.54|32.54|32.69|32.69|32.54|32.54|0
1735316400000|2024-12-27 16:20:00|32.55|32.55|32.61|32.61|32.65|32.65|32.55|32.55|0
1735316700000|2024-12-27 16:25:00|32.62|32.62|32.77|32.77|32.77|32.77|32.62|32.62|0
1735317000000|2024-12-27 16:30:00|32.76|32.76|32.72|32.72|32.8|32.8|32.72|32.72|0
1735317300000|2024-12-27 16:35:00|32.7|32.7|32.65|32.65|32.7|32.7|32.63|32.63|0
1735317600000|2024-12-27 16:40:00|32.64|32.64|32.58|32.58|32.69|32.69|32.57|32.57|0
1735317900000|2024-12-27 16:45:00|32.59|32.59|32.56|32.56|32.64|32.64|32.55|32.55|0
1735318200000|2024-12-27 16:50:00|32.55|32.55|32.39|32.39|32.55|32.55|32.39|32.39|0
1735318500000|2024-12-27 16:55:00|32.4|32.4|32.46|32.46|32.53|32.53|32.39|32.39|0
1735318800000|2024-12-27 17:00:00|32.47|32.47|32.51|32.51|32.51|32.51|32.42|32.42|0
1735319100000|2024-12-27 17:05:00|32.5|32.5|32.5|32.5|32.55|32.55|32.47|32.47|0
1735319400000|2024-12-27 17:10:00|32.52|32.52|32.51|32.51|32.56|32.56|32.51|32.51|0
1735319700000|2024-12-27 17:15:00|32.52|32.52|32.48|32.48|32.55|32.55|32.47|32.47|0
1735320000000|2024-12-27 17:20:00|32.47|32.47|32.51|32.51|32.54|32.54|32.47|32.47|0
1735320300000|2024-12-27 17:25:00|32.52|32.52|32.59|32.59|32.61|32.61|32.52|32.52|0
1735320600000|2024-12-27 17:30:00|32.58|32.58|32.64|32.64|32.68|32.68|32.58|32.58|0
1735320900000|2024-12-27 17:35:00|32.63|32.63|32.57|32.57|32.65|32.65|32.52|32.52|0
1735321200000|2024-12-27 17:40:00|32.58|32.58|32.67|32.67|32.68|32.68|32.57|32.57|0
1735321500000|2024-12-27 17:45:00|32.68|32.68|32.67|32.67|32.68|32.68|32.61|32.61|0
1735321800000|2024-12-27 17:50:00|32.68|32.68|32.72|32.72|32.73|32.73|32.67|32.67|0
1735322100000|2024-12-27 17:55:00|32.71|32.71|32.7|32.7|32.73|32.73|32.67|32.67|0
1735322400000|2024-12-27 18:00:00|32.69|32.69|32.78|32.78|32.78|32.78|32.69|32.69|0
1735322700000|2024-12-27 18:05:00|32.79|32.79|32.75|32.75|32.8|32.8|32.71|32.71|0
1735323000000|2024-12-27 18:10:00|32.73|32.73|32.82|32.82|32.83|32.83|32.73|32.73|0
1735323300000|2024-12-27 18:15:00|32.83|32.83|32.87|32.87|32.89|32.89|32.82|32.82|0
1735323600000|2024-12-27 18:20:00|32.86|32.86|32.83|32.83|32.87|32.87|32.8|32.8|0
1735323900000|2024-12-27 18:25:00|32.84|32.84|32.83|32.83|32.86|32.86|32.78|32.78|0
1735324200000|2024-12-27 18:30:00|32.82|32.82|32.83|32.83|32.87|32.87|32.81|32.81|0
1735324500000|2024-12-27 18:35:00|32.82|32.82|32.83|32.83|32.9|32.9|32.82|32.82|0
1735324800000|2024-12-27 18:40:00|32.84|32.84|32.88|32.88|32.9|32.9|32.84|32.84|0
1735325100000|2024-12-27 18:45:00|32.89|32.89|32.72|32.72|32.89|32.89|32.7|32.7|0
1735325400000|2024-12-27 18:50:00|32.71|32.71|32.83|32.83|32.84|32.84|32.71|32.71|0
1735325700000|2024-12-27 18:55:00|32.85|32.85|32.91|32.91|32.92|32.92|32.83|32.83|0
1735326000000|2024-12-27 19:00:00|32.9|32.9|32.83|32.83|32.9|32.9|32.83|32.83|0
1735326300000|2024-12-27 19:05:00|32.84|32.84|32.85|32.85|32.88|32.88|32.83|32.83|0
1735326600000|2024-12-27 19:10:00|32.86|32.86|32.84|32.84|32.88|32.88|32.82|32.82|0
1735326900000|2024-12-27 19:15:00|32.85|32.85|32.87|32.87|32.87|32.87|32.81|32.81|0
1735327200000|2024-12-27 19:20:00|32.86|32.86|32.75|32.75|32.87|32.87|32.73|32.73|0
1735327500000|2024-12-27 19:25:00|32.76|32.76|32.81|32.81|32.82|32.82|32.74|32.74|0
1735327800000|2024-12-27 19:30:00|32.8|32.8|32.79|32.79|32.81|32.81|32.77|32.77|0
1735328100000|2024-12-27 19:35:00|32.81|32.81|32.78|32.78|32.82|32.82|32.77|32.77|0
1735328400000|2024-12-27 19:40:00|32.79|32.79|32.87|32.87|32.87|32.87|32.79|32.79|0
1735328700000|2024-12-27 19:45:00|32.88|32.88|32.91|32.91|32.91|32.91|32.85|32.85|0
1735329000000|2024-12-27 19:50:00|32.92|32.92|32.9|32.9|32.94|32.94|32.88|32.88|0
1735329300000|2024-12-27 19:55:00|32.91|32.91|32.94|32.94|32.98|32.98|32.89|32.89|0
1735329600000|2024-12-27 20:00:00|32.93|32.93|32.88|32.88|32.93|32.93|32.86|32.86|0
1735329900000|2024-12-27 20:05:00|32.87|32.87|32.89|32.89|32.9|32.9|32.79|32.79|0
1735330200000|2024-12-27 20:10:00|32.88|32.88|32.75|32.75|32.88|32.88|32.74|32.74|0
1735330500000|2024-12-27 20:15:00|32.74|32.74|32.7|32.7|32.78|32.78|32.7|32.7|0
1735330800000|2024-12-27 20:20:00|32.71|32.71|32.7|32.7|32.74|32.74|32.68|32.68|0
1735331100000|2024-12-27 20:25:00|32.71|32.71|32.75|32.75|32.78|32.78|32.69|32.69|0
1735331400000|2024-12-27 20:30:00|32.73|32.73|32.73|32.73|32.75|32.75|32.69|32.69|0
1735331700000|2024-12-27 20:35:00|32.72|32.72|32.73|32.73|32.75|32.75|32.7|32.7|0
1735332000000|2024-12-27 20:40:00|32.74|32.74|32.65|32.65|32.74|32.74|32.64|32.64|0
1735332300000|2024-12-27 20:45:00|32.64|32.64|32.67|32.67|32.68|32.68|32.63|32.63|0
1735332600000|2024-12-27 20:50:00|32.69|32.69|32.68|32.68|32.78|32.78|32.65|32.65|0
1735332900000|2024-12-27 20:55:00|32.65|32.65|32.62|32.62|32.65|32.65|32.6|32.6|0
1735333200000|2024-12-27 21:00:00|32.61|32.61|32.68|32.68|32.76|32.76|32.61|32.61|0
1735549200000|2024-12-30 09:00:00|32.09|32.09|32.11|32.11|32.2|32.2|31.93|31.93|0
1735549500000|2024-12-30 09:05:00|32.09|32.09|32.08|32.08|32.11|32.11|32.02|32.02|0
1735549800000|2024-12-30 09:10:00|32.11|32.11|32.08|32.08|32.16|32.16|32.08|32.08|0
1735550100000|2024-12-30 09:15:00|32.07|32.07|32.11|32.11|32.11|32.11|32.02|32.02|0
1735550400000|2024-12-30 09:20:00|32.06|32.06|32.09|32.09|32.12|32.12|32.06|32.06|0
1735550700000|2024-12-30 09:25:00|32.07|32.07|32.12|32.12|32.12|32.12|32.06|32.06|0
1735551000000|2024-12-30 09:30:00|32.07|32.07|32.11|32.11|32.11|32.11|32.06|32.06|0
1735551300000|2024-12-30 09:35:00|32.09|32.09|32.09|32.09|32.12|32.12|32.09|32.09|0
1735551600000|2024-12-30 09:40:00|32.07|32.07|32.06|32.06|32.08|32.08|32.06|32.06|0
1735551900000|2024-12-30 09:45:00|32.09|32.09|32.08|32.08|32.09|32.09|32.06|32.06|0
1735552500000|2024-12-30 09:55:00|32.06|32.06|32.07|32.07|32.07|32.07|32.06|32.06|0
1735552800000|2024-12-30 10:00:00|32.05|32.05|32.02|32.02|32.06|32.06|32.01|32.01|0
1735553100000|2024-12-30 10:05:00|32.07|32.07|32.06|32.06|32.08|32.08|32.05|32.05|0
1735553400000|2024-12-30 10:10:00|32.05|32.05|32.05|32.05|32.05|32.05|32.05|32.05|0
1735553700000|2024-12-30 10:15:00|32.03|32.03|32.04|32.04|32.05|32.05|32.03|32.03|0
1735554000000|2024-12-30 10:20:00|32.03|32.03|32.01|32.01|32.04|32.04|32.01|32.01|0
1735554900000|2024-12-30 10:35:00|31.99|31.99|31.99|31.99|32.01|32.01|31.99|31.99|0
1735555200000|2024-12-30 10:40:00|31.97|31.97|32.03|32.03|32.03|32.03|31.97|31.97|0
1735555500000|2024-12-30 10:45:00|32.01|32.01|32.01|32.01|32.01|32.01|32.01|32.01|0
1735555800000|2024-12-30 10:50:00|32.04|32.04|32.01|32.01|32.04|32.04|32.01|32.01|0
1735556400000|2024-12-30 11:00:00|32.05|32.05|32.02|32.02|32.05|32.05|32.02|32.02|0
1735556700000|2024-12-30 11:05:00|32.01|32.01|32.01|32.01|32.01|32.01|32.01|32.01|0
1735557000000|2024-12-30 11:10:00|32.02|32.02|32.02|32.02|32.02|32.02|32.02|32.02|0
1735557300000|2024-12-30 11:15:00|32.01|32.01|32.05|32.05|32.05|32.05|32.01|32.01|0
1735557600000|2024-12-30 11:20:00|32.07|32.07|32.07|32.07|32.07|32.07|32.04|32.04|0
1735557900000|2024-12-30 11:25:00|32.05|32.05|32.01|32.01|32.05|32.05|32.01|32.01|0
1735558500000|2024-12-30 11:35:00|32.03|32.03|32.07|32.07|32.07|32.07|32.03|32.03|0
1735558800000|2024-12-30 11:40:00|32.05|32.05|32.05|32.05|32.05|32.05|32.05|32.05|0
1735559400000|2024-12-30 11:50:00|32.07|32.07|32.11|32.11|32.13|32.13|32.07|32.07|0
1735559700000|2024-12-30 11:55:00|32.09|32.09|32.02|32.02|32.12|32.12|32.01|32.01|0
1735560000000|2024-12-30 12:00:00|32.12|32.12|32.14|32.14|32.17|32.17|32.04|32.04|0
1735560300000|2024-12-30 12:05:00|32.16|32.16|32.14|32.14|32.16|32.16|32.14|32.14|0
1735560600000|2024-12-30 12:10:00|32.13|32.13|32.09|32.09|32.13|32.13|32.09|32.09|0
1735560900000|2024-12-30 12:15:00|32.12|32.12|32.05|32.05|32.12|32.12|32.04|32.04|0
1735561200000|2024-12-30 12:20:00|32.07|32.07|32.07|32.07|32.1|32.1|32.04|32.04|0
1735561500000|2024-12-30 12:25:00|32.09|32.09|32.03|32.03|32.1|32.1|32.03|32.03|0
1735561800000|2024-12-30 12:30:00|32.1|32.1|32.12|32.12|32.12|32.12|32.1|32.1|0
1735562100000|2024-12-30 12:35:00|32.1|32.1|32.1|32.1|32.12|32.12|32.1|32.1|0
1735562400000|2024-12-30 12:40:00|32.08|32.08|32.04|32.04|32.08|32.08|32.03|32.03|0
1735562700000|2024-12-30 12:45:00|32.03|32.03|31.94|31.94|32.03|32.03|31.89|31.89|0
1735563000000|2024-12-30 12:50:00|31.97|31.97|31.86|31.86|31.97|31.97|31.86|31.86|0
1735563300000|2024-12-30 12:55:00|31.83|31.83|31.78|31.78|31.83|31.83|31.76|31.76|0
1735563600000|2024-12-30 13:00:00|31.81|31.81|31.84|31.84|31.85|31.85|31.81|31.81|0
1735563900000|2024-12-30 13:05:00|31.85|31.85|31.77|31.77|31.85|31.85|31.77|31.77|0
1735564200000|2024-12-30 13:10:00|31.76|31.76|31.74|31.74|31.78|31.78|31.69|31.69|0
1735564500000|2024-12-30 13:15:00|31.73|31.73|31.67|31.67|31.74|31.74|31.67|31.67|0
1735564800000|2024-12-30 13:20:00|31.71|31.71|31.71|31.71|31.72|31.72|31.66|31.66|0
1735565100000|2024-12-30 13:25:00|31.7|31.7|31.71|31.71|31.75|31.75|31.7|31.7|0
1735565400000|2024-12-30 13:30:00|31.69|31.69|31.47|31.47|31.69|31.69|31.39|31.39|0
1735565700000|2024-12-30 13:35:00|31.54|31.54|31.04|31.04|31.54|31.54|31|31|0
1735566000000|2024-12-30 13:40:00|31.12|31.12|31.23|31.23|31.34|31.34|31.01|31.01|0
1735566300000|2024-12-30 13:45:00|31.31|31.31|31.44|31.44|31.47|31.47|31.3|31.3|0
1735566600000|2024-12-30 13:50:00|31.4|31.4|31.35|31.35|31.4|31.4|31.3|31.3|0
1735566900000|2024-12-30 13:55:00|31.34|31.34|31.4|31.4|31.4|31.4|31.34|31.34|0
1735567200000|2024-12-30 14:00:00|31.39|31.39|31.52|31.52|31.56|31.56|31.39|31.39|0
1735567500000|2024-12-30 14:05:00|31.51|31.51|31.56|31.56|31.56|31.56|31.51|31.51|0
1735567800000|2024-12-30 14:10:00|31.57|31.57|31.62|31.62|31.63|31.63|31.56|31.56|0
1735568100000|2024-12-30 14:15:00|31.59|31.59|31.55|31.55|31.59|31.59|31.55|31.55|0
1735568400000|2024-12-30 14:20:00|31.56|31.56|31.54|31.54|31.57|31.57|31.53|31.53|0
1735568700000|2024-12-30 14:25:00|31.55|31.55|31.82|31.82|31.82|31.82|31.51|31.51|0
1735569000000|2024-12-30 14:30:00|31.83|31.83|31.73|31.73|32.08|32.08|31.46|31.46|0
1735569300000|2024-12-30 14:35:00|31.76|31.76|31.86|31.86|31.94|31.94|31.7|31.7|0
1735569600000|2024-12-30 14:40:00|31.85|31.85|31.65|31.65|31.89|31.89|31.61|31.61|0
1735569900000|2024-12-30 14:45:00|31.59|31.59|31.58|31.58|31.69|31.69|31.52|31.52|0
1735570200000|2024-12-30 14:50:00|31.55|31.55|31.74|31.74|31.85|31.85|31.55|31.55|0
1735570500000|2024-12-30 14:55:00|31.75|31.75|31.42|31.42|31.85|31.85|31.4|31.4|0
1735570800000|2024-12-30 15:00:00|31.38|31.38|31.63|31.63|31.7|31.7|31.33|31.33|0
1735571100000|2024-12-30 15:05:00|31.65|31.65|31.5|31.5|31.66|31.66|31.42|31.42|0
1735571400000|2024-12-30 15:10:00|31.53|31.53|31.75|31.75|31.75|31.75|31.45|31.45|0
1735571700000|2024-12-30 15:15:00|31.73|31.73|31.84|31.84|31.84|31.84|31.68|31.68|0
1735572000000|2024-12-30 15:20:00|31.87|31.87|31.63|31.63|31.87|31.87|31.61|31.61|0
1735572300000|2024-12-30 15:25:00|31.61|31.61|31.86|31.86|31.88|31.88|31.61|31.61|0
1735572600000|2024-12-30 15:30:00|31.83|31.83|31.85|31.85|31.91|31.91|31.73|31.73|0
1735572900000|2024-12-30 15:35:00|31.81|31.81|31.88|31.88|31.88|31.88|31.69|31.69|0
1735573200000|2024-12-30 15:40:00|31.84|31.84|31.88|31.88|31.91|31.91|31.79|31.79|0
1735573500000|2024-12-30 15:45:00|31.86|31.86|31.83|31.83|31.92|31.92|31.78|31.78|0
1735573800000|2024-12-30 15:50:00|31.87|31.87|31.86|31.86|31.87|31.87|31.77|31.77|0
1735574100000|2024-12-30 15:55:00|31.87|31.87|31.92|31.92|31.96|31.96|31.85|31.85|0
1735574400000|2024-12-30 16:00:00|31.94|31.94|31.87|31.87|31.94|31.94|31.83|31.83|0
1735574700000|2024-12-30 16:05:00|31.88|31.88|31.93|31.93|31.95|31.95|31.87|31.87|0
1735575000000|2024-12-30 16:10:00|31.94|31.94|31.99|31.99|31.99|31.99|31.88|31.88|0
1735575300000|2024-12-30 16:15:00|31.98|31.98|32.07|32.07|32.07|32.07|31.95|31.95|0
1735575600000|2024-12-30 16:20:00|32.05|32.05|31.93|31.93|32.07|32.07|31.92|31.92|0
1735575900000|2024-12-30 16:25:00|31.94|31.94|32.02|32.02|32.04|32.04|31.93|31.93|0
1735576200000|2024-12-30 16:30:00|32.03|32.03|32.07|32.07|32.09|32.09|32.01|32.01|0
1735576500000|2024-12-30 16:35:00|32.06|32.06|32.18|32.18|32.19|32.19|32.06|32.06|0
1735576800000|2024-12-30 16:40:00|32.17|32.17|32.22|32.22|32.25|32.25|32.14|32.14|0
1735577100000|2024-12-30 16:45:00|32.2|32.2|32.09|32.09|32.22|32.22|32.09|32.09|0
1735577400000|2024-12-30 16:50:00|32.1|32.1|32.16|32.16|32.19|32.19|32.1|32.1|0
1735577700000|2024-12-30 16:55:00|32.17|32.17|32.21|32.21|32.22|32.22|32.16|32.16|0
1735578000000|2024-12-30 17:00:00|32.2|32.2|32.2|32.2|32.27|32.27|32.2|32.2|0
1735578300000|2024-12-30 17:05:00|32.22|32.22|32.17|32.17|32.22|32.22|32.12|32.12|0
1735578600000|2024-12-30 17:10:00|32.16|32.16|32.17|32.17|32.21|32.21|32.14|32.14|0
1735578900000|2024-12-30 17:15:00|32.18|32.18|32.14|32.14|32.18|32.18|32.11|32.11|0
1735579200000|2024-12-30 17:20:00|32.15|32.15|32.23|32.23|32.24|32.24|32.12|32.12|0
1735579500000|2024-12-30 17:25:00|32.24|32.24|32.32|32.32|32.32|32.32|32.2|32.2|0
1735579800000|2024-12-30 17:30:00|32.31|32.31|32.37|32.37|32.38|32.38|32.31|32.31|0
1735580100000|2024-12-30 17:35:00|32.38|32.38|32.4|32.4|32.42|32.42|32.35|32.35|0
1735580400000|2024-12-30 17:40:00|32.39|32.39|32.5|32.5|32.5|32.5|32.38|32.38|0
1735580700000|2024-12-30 17:45:00|32.49|32.49|32.52|32.52|32.53|32.53|32.47|32.47|0
1735581000000|2024-12-30 17:50:00|32.51|32.51|32.48|32.48|32.55|32.55|32.47|32.47|0
1735581300000|2024-12-30 17:55:00|32.49|32.49|32.49|32.49|32.51|32.51|32.38|32.38|0
1735581600000|2024-12-30 18:00:00|32.47|32.47|32.34|32.34|32.48|32.48|32.32|32.32|0
1735581900000|2024-12-30 18:05:00|32.35|32.35|32.43|32.43|32.45|32.45|32.31|32.31|0
1735582200000|2024-12-30 18:10:00|32.44|32.44|32.46|32.46|32.47|32.47|32.42|32.42|0
1735582500000|2024-12-30 18:15:00|32.45|32.45|32.45|32.45|32.5|32.5|32.42|32.42|0
1735582800000|2024-12-30 18:20:00|32.47|32.47|32.41|32.41|32.48|32.48|32.38|32.38|0
1735583100000|2024-12-30 18:25:00|32.4|32.4|32.38|32.38|32.44|32.44|32.34|32.34|0
1735583400000|2024-12-30 18:30:00|32.39|32.39|32.42|32.42|32.45|32.45|32.35|32.35|0
1735583700000|2024-12-30 18:35:00|32.43|32.43|32.44|32.44|32.45|32.45|32.35|32.35|0
1735584000000|2024-12-30 18:40:00|32.45|32.45|32.46|32.46|32.47|32.47|32.4|32.4|0
1735584300000|2024-12-30 18:45:00|32.47|32.47|32.46|32.46|32.48|32.48|32.45|32.45|0
1735584600000|2024-12-30 18:50:00|32.47|32.47|32.45|32.45|32.47|32.47|32.42|32.42|0
1735584900000|2024-12-30 18:55:00|32.46|32.46|32.43|32.43|32.47|32.47|32.41|32.41|0
1735585200000|2024-12-30 19:00:00|32.42|32.42|32.44|32.44|32.46|32.46|32.42|32.42|0
1735585500000|2024-12-30 19:05:00|32.45|32.45|32.42|32.42|32.47|32.47|32.32|32.32|0
1735585800000|2024-12-30 19:10:00|32.43|32.43|32.37|32.37|32.44|32.44|32.3|32.3|0
1735586100000|2024-12-30 19:15:00|32.35|32.35|32.34|32.34|32.42|32.42|32.33|32.33|0
1735586400000|2024-12-30 19:20:00|32.33|32.33|32.33|32.33|32.34|32.34|32.25|32.25|0
1735586700000|2024-12-30 19:25:00|32.32|32.32|32.32|32.32|32.38|32.38|32.32|32.32|0
1735587000000|2024-12-30 19:30:00|32.3|32.3|32.25|32.25|32.34|32.34|32.25|32.25|0
1735587300000|2024-12-30 19:35:00|32.26|32.26|32.28|32.28|32.31|32.31|32.22|32.22|0
1735587600000|2024-12-30 19:40:00|32.29|32.29|32.27|32.27|32.32|32.32|32.27|32.27|0
1735587900000|2024-12-30 19:45:00|32.25|32.25|32.27|32.27|32.29|32.29|32.24|32.24|0
1735588200000|2024-12-30 19:50:00|32.26|32.26|32.26|32.26|32.29|32.29|32.23|32.23|0
1735588500000|2024-12-30 19:55:00|32.27|32.27|32.29|32.29|32.31|32.31|32.26|32.26|0
1735588800000|2024-12-30 20:00:00|32.27|32.27|32.3|32.3|32.33|32.33|32.27|32.27|0
1735589100000|2024-12-30 20:05:00|32.29|32.29|32.28|32.28|32.32|32.32|32.27|32.27|0
1735589400000|2024-12-30 20:10:00|32.27|32.27|32.38|32.38|32.39|32.39|32.27|32.27|0
1735589700000|2024-12-30 20:15:00|32.37|32.37|32.42|32.42|32.42|32.42|32.37|32.37|0
1735590000000|2024-12-30 20:20:00|32.41|32.41|32.38|32.38|32.42|32.42|32.37|32.37|0
1735590300000|2024-12-30 20:25:00|32.39|32.39|32.18|32.18|32.39|32.39|32.18|32.18|0
1735590600000|2024-12-30 20:30:00|32.22|32.22|32.21|32.21|32.25|32.25|32.18|32.18|0
1735590900000|2024-12-30 20:35:00|32.2|32.2|32.16|32.16|32.22|32.22|32.14|32.14|0
1735591200000|2024-12-30 20:40:00|32.15|32.15|32.1|32.1|32.19|32.19|32.1|32.1|0
1735591500000|2024-12-30 20:45:00|32.12|32.12|32.12|32.12|32.12|32.12|32.07|32.07|0
1735591800000|2024-12-30 20:50:00|32.06|32.06|32.07|32.07|32.11|32.11|32.03|32.03|0
1735592100000|2024-12-30 20:55:00|32.06|32.06|31.98|31.98|32.06|32.06|31.96|31.96|0
1735592400000|2024-12-30 21:00:00|31.99|31.99|32.01|32.01|32.01|32.01|31.99|31.99|0
1735592700000|2024-12-30 21:05:00|32.04|32.04|31.87|31.87|32.04|32.04|31.87|31.87|0
1735593000000|2024-12-30 21:10:00|31.94|31.94|31.9|31.9|31.94|31.94|31.9|31.9|0
1735593600000|2024-12-30 21:20:00|31.91|31.91|31.81|31.81|31.91|31.91|31.81|31.81|0
1735593900000|2024-12-30 21:25:00|31.84|31.84|31.64|31.64|31.84|31.84|31.64|31.64|0
1735594200000|2024-12-30 21:30:00|31.7|31.7|31.75|31.75|31.75|31.75|31.68|31.68|0
1735594500000|2024-12-30 21:35:00|31.71|31.71|31.63|31.63|31.74|31.74|31.63|31.63|0
1735594800000|2024-12-30 21:40:00|31.6|31.6|31.56|31.56|31.61|31.61|31.46|31.46|0
1735595100000|2024-12-30 21:45:00|31.57|31.57|31.57|31.57|31.61|31.61|31.55|31.55|0
1735595400000|2024-12-30 21:50:00|31.6|31.6|31.51|31.51|31.66|31.66|31.51|31.51|0
1735595700000|2024-12-30 21:55:00|31.5|31.5|31.51|31.51|31.51|31.51|31.5|31.5|0
1735596000000|2024-12-30 22:00:00|31.57|31.57|31.57|31.57|31.57|31.57|31.57|31.57|0
1735596300000|2024-12-30 22:05:00|31.51|31.51|31.51|31.51|31.51|31.51|31.51|31.51|0
1735596600000|2024-12-30 22:10:00|31.56|31.56|31.55|31.55|31.58|31.58|31.54|31.54|0
1735596900000|2024-12-30 22:15:00|31.52|31.52|31.57|31.57|31.57|31.57|31.52|31.52|0
1735597200000|2024-12-30 22:20:00|31.54|31.54|31.54|31.54|31.54|31.54|31.54|31.54|0
1735597500000|2024-12-30 22:25:00|31.57|31.57|31.53|31.53|31.57|31.57|31.53|31.53|0
1735597800000|2024-12-30 22:30:00|31.51|31.51|31.54|31.54|31.54|31.54|31.51|31.51|0
1735598100000|2024-12-30 22:35:00|31.55|31.55|31.59|31.59|31.59|31.59|31.51|31.51|0
1735598400000|2024-12-30 22:40:00|31.58|31.58|31.54|31.54|31.59|31.59|31.54|31.54|0
1735598700000|2024-12-30 22:45:00|31.55|31.55|31.54|31.54|31.55|31.55|31.53|31.53|0
1735599000000|2024-12-30 22:50:00|31.53|31.53|31.55|31.55|31.55|31.55|31.51|31.51|0
1735599300000|2024-12-30 22:55:00|31.58|31.58|31.58|31.58|31.58|31.58|31.58|31.58|0
1735599600000|2024-12-30 23:00:00|31.55|31.55|31.55|31.55|31.55|31.55|31.55|31.55|0
1735599900000|2024-12-30 23:05:00|31.59|31.59|31.59|31.59|31.59|31.59|31.54|31.54|0
1735600200000|2024-12-30 23:10:00|31.55|31.55|31.6|31.6|31.6|31.6|31.55|31.55|0
1735600500000|2024-12-30 23:15:00|31.64|31.64|31.64|31.64|31.64|31.64|31.64|31.64|0
1735600800000|2024-12-30 23:20:00|31.67|31.67|31.67|31.67|31.67|31.67|31.67|31.67|0
1735601100000|2024-12-30 23:25:00|31.68|31.68|31.67|31.67|31.68|31.68|31.66|31.66|0
1735601400000|2024-12-30 23:30:00|31.66|31.66|31.67|31.67|31.67|31.67|31.66|31.66|0
1735601700000|2024-12-30 23:35:00|31.64|31.64|31.67|31.67|31.67|31.67|31.64|31.64|0
1735602000000|2024-12-30 23:40:00|31.64|31.64|31.67|31.67|31.67|31.67|31.61|31.61|0
1735602300000|2024-12-30 23:45:00|31.68|31.68|31.6|31.6|31.68|31.68|31.6|31.6|0
1735602600000|2024-12-30 23:50:00|31.66|31.66|31.67|31.67|31.67|31.67|31.66|31.66|0
1735602900000|2024-12-30 23:55:00|31.6|31.6|31.66|31.66|31.66|31.66|31.59|31.59|0
1735603200000|2024-12-31 00:00:00|31.63|31.63|31.63|31.63|31.63|31.63|31.63|31.63|0
1735603500000|2024-12-31 00:05:00|31.66|31.66|31.66|31.66|31.66|31.66|31.66|31.66|0
1735603800000|2024-12-31 00:10:00|31.58|31.58|31.56|31.56|31.58|31.58|31.56|31.56|0
1735604100000|2024-12-31 00:15:00|31.57|31.57|31.66|31.66|31.66|31.66|31.57|31.57|0
1735604400000|2024-12-31 00:20:00|31.57|31.57|31.57|31.57|31.57|31.57|31.56|31.56|0
1735604700000|2024-12-31 00:25:00|31.56|31.56|31.55|31.55|31.56|31.56|31.55|31.55|0
1735605000000|2024-12-31 00:30:00|31.56|31.56|31.56|31.56|31.56|31.56|31.56|31.56|0
1735605300000|2024-12-31 00:35:00|31.57|31.57|31.55|31.55|31.66|31.66|31.55|31.55|0
1735605600000|2024-12-31 00:40:00|31.62|31.62|31.61|31.61|31.62|31.62|31.55|31.55|0
1735605900000|2024-12-31 00:45:00|31.54|31.54|31.53|31.53|31.54|31.54|31.53|31.53|0
1735606200000|2024-12-31 00:50:00|31.56|31.56|31.52|31.52|31.56|31.56|31.52|31.52|0
1735606500000|2024-12-31 00:55:00|31.51|31.51|31.45|31.45|31.51|31.51|31.43|31.43|0
1735635600000|2024-12-31 09:00:00|31.74|31.74|31.84|31.84|31.96|31.96|31.74|31.74|0
1735635900000|2024-12-31 09:05:00|31.79|31.79|31.88|31.88|31.88|31.88|31.79|31.79|0
1735636200000|2024-12-31 09:10:00|31.84|31.84|32.01|32.01|32.01|32.01|31.76|31.76|0
1735636500000|2024-12-31 09:15:00|31.98|31.98|32.09|32.09|32.09|32.09|31.98|31.98|0
1735636800000|2024-12-31 09:20:00|32.07|32.07|32.34|32.34|32.36|32.36|32.07|32.07|0
1735637100000|2024-12-31 09:25:00|32.22|32.22|32.3|32.3|32.37|32.37|32.22|32.22|0
1735637400000|2024-12-31 09:30:00|32.34|32.34|32.18|32.18|32.34|32.34|32.18|32.18|0
1735637700000|2024-12-31 09:35:00|32.26|32.26|32.3|32.3|32.3|32.3|32.17|32.17|0
1735638000000|2024-12-31 09:40:00|32.31|32.31|32.25|32.25|32.31|32.31|32.25|32.25|0
1735638300000|2024-12-31 09:45:00|32.24|32.24|32.26|32.26|32.26|32.26|32.24|32.24|0
1735638600000|2024-12-31 09:50:00|32.18|32.18|32.25|32.25|32.25|32.25|32.18|32.18|0
1735638900000|2024-12-31 09:55:00|32.19|32.19|32.22|32.22|32.25|32.25|32.19|32.19|0
1735639200000|2024-12-31 10:00:00|32.27|32.27|32.14|32.14|32.27|32.27|32.13|32.13|0
1735639500000|2024-12-31 10:05:00|32.11|32.11|32.11|32.11|32.11|32.11|32.11|32.11|0
1735639800000|2024-12-31 10:10:00|32.01|32.01|32.11|32.11|32.11|32.11|32.01|32.01|0
1735640100000|2024-12-31 10:15:00|32.08|32.08|32.08|32.08|32.08|32.08|32.08|32.08|0
1735640400000|2024-12-31 10:20:00|32.05|32.05|32.04|32.04|32.05|32.05|32.04|32.04|0
1735640700000|2024-12-31 10:25:00|32.12|32.12|32.28|32.28|32.28|32.28|32.12|32.12|0
1735641000000|2024-12-31 10:30:00|32.26|32.26|32.25|32.25|32.26|32.26|32.25|32.25|0
1735641300000|2024-12-31 10:35:00|32.27|32.27|32.24|32.24|32.27|32.27|32.24|32.24|0
1735641600000|2024-12-31 10:40:00|32.31|32.31|32.32|32.32|32.32|32.32|32.31|32.31|0
1735641900000|2024-12-31 10:45:00|32.28|32.28|32.37|32.37|32.37|32.37|32.28|32.28|0
1735642200000|2024-12-31 10:50:00|32.33|32.33|32.3|32.3|32.34|32.34|32.29|32.29|0
1735642500000|2024-12-31 10:55:00|32.28|32.28|32.28|32.28|32.28|32.28|32.22|32.22|0
1735643100000|2024-12-31 11:05:00|32.32|32.32|32.24|32.24|32.32|32.32|32.24|32.24|0
1735643700000|2024-12-31 11:15:00|32.3|32.3|32.3|32.3|32.32|32.32|32.22|32.22|0
1735644000000|2024-12-31 11:20:00|32.29|32.29|32.28|32.28|32.29|32.29|32.28|32.28|0
1735644300000|2024-12-31 11:25:00|32.26|32.26|32.31|32.31|32.31|32.31|32.26|32.26|0
1735644600000|2024-12-31 11:30:00|32.27|32.27|32.25|32.25|32.27|32.27|32.25|32.25|0
1735644900000|2024-12-31 11:35:00|32.27|32.27|32.24|32.24|32.27|32.27|32.22|32.22|0
1735645500000|2024-12-31 11:45:00|32.23|32.23|32.24|32.24|32.24|32.24|32.23|32.23|0
1735645800000|2024-12-31 11:50:00|32.22|32.22|32.41|32.41|32.47|32.47|32.22|32.22|0
1735646100000|2024-12-31 11:55:00|32.42|32.42|32.42|32.42|32.44|32.44|32.42|32.42|0
1735646400000|2024-12-31 12:00:00|32.28|32.28|32.37|32.37|32.37|32.37|32.27|32.27|0
1735646700000|2024-12-31 12:05:00|32.29|32.29|32.33|32.33|32.34|32.34|32.29|32.29|0
1735647000000|2024-12-31 12:10:00|32.36|32.36|32.27|32.27|32.36|32.36|32.27|32.27|0
1735647300000|2024-12-31 12:15:00|32.3|32.3|32.3|32.3|32.3|32.3|32.3|32.3|0
1735647600000|2024-12-31 12:20:00|32.27|32.27|32.27|32.27|32.27|32.27|32.22|32.22|0
1735647900000|2024-12-31 12:25:00|32.29|32.29|32.36|32.36|32.36|32.36|32.29|32.29|0
1735648200000|2024-12-31 12:30:00|32.38|32.38|32.41|32.41|32.41|32.41|32.32|32.32|0
1735648500000|2024-12-31 12:35:00|32.35|32.35|32.38|32.38|32.38|32.38|32.35|32.35|0
1735648800000|2024-12-31 12:40:00|32.39|32.39|32.4|32.4|32.4|32.4|32.39|32.39|0
1735649100000|2024-12-31 12:45:00|32.38|32.38|32.32|32.32|32.38|32.38|32.32|32.32|0
1735649400000|2024-12-31 12:50:00|32.34|32.34|32.34|32.34|32.34|32.34|32.34|32.34|0
1735649700000|2024-12-31 12:55:00|32.32|32.32|32.31|32.31|32.36|32.36|32.31|32.31|0
1735650000000|2024-12-31 13:00:00|31.65|31.65|32.38|32.38|32.39|32.39|31.65|31.65|0
1735650300000|2024-12-31 13:05:00|32.42|32.42|32.45|32.45|32.47|32.47|32.41|32.41|0
1735650600000|2024-12-31 13:10:00|32.44|32.44|32.62|32.62|32.62|32.62|32.44|32.44|0
1735650900000|2024-12-31 13:15:00|32.59|32.59|32.59|32.59|32.62|32.62|32.55|32.55|0
1735651200000|2024-12-31 13:20:00|32.6|32.6|32.62|32.62|32.62|32.62|32.57|32.57|0
1735651500000|2024-12-31 13:25:00|32.63|32.63|32.76|32.76|32.83|32.83|32.63|32.63|0
1735651800000|2024-12-31 13:30:00|32.78|32.78|32.75|32.75|32.84|32.84|32.75|32.75|0
1735652100000|2024-12-31 13:35:00|32.76|32.76|32.66|32.66|32.82|32.82|32.66|32.66|0
1735652400000|2024-12-31 13:40:00|32.62|32.62|32.57|32.57|32.63|32.63|32.57|32.57|0
1735652700000|2024-12-31 13:45:00|32.54|32.54|32.66|32.66|32.66|32.66|32.53|32.53|0
1735653000000|2024-12-31 13:50:00|32.68|32.68|32.83|32.83|32.83|32.83|32.68|32.68|0
1735653300000|2024-12-31 13:55:00|32.71|32.71|32.67|32.67|32.71|32.71|32.64|32.64|0
1735653600000|2024-12-31 14:00:00|32.64|32.64|32.68|32.68|32.68|32.68|32.59|32.59|0
1735653900000|2024-12-31 14:05:00|32.69|32.69|32.71|32.71|32.71|32.71|32.68|32.68|0
1735654200000|2024-12-31 14:10:00|32.7|32.7|32.72|32.72|32.72|32.72|32.68|32.68|0
1735654500000|2024-12-31 14:15:00|32.75|32.75|32.78|32.78|32.83|32.83|32.75|32.75|0
1735654800000|2024-12-31 14:20:00|32.8|32.8|32.81|32.81|32.82|32.82|32.78|32.78|0
1735655100000|2024-12-31 14:25:00|32.76|32.76|32.56|32.56|32.8|32.8|32.49|32.49|0
1735655400000|2024-12-31 14:30:00|32.7|32.7|32.15|32.15|32.7|32.7|32.15|32.15|0
1735655700000|2024-12-31 14:35:00|32.16|32.16|31.62|31.62|32.17|32.17|31.61|31.61|0
1735656000000|2024-12-31 14:40:00|31.61|31.61|32.07|32.07|32.09|32.09|31.6|31.6|0
1735656300000|2024-12-31 14:45:00|32.08|32.08|32.33|32.33|32.35|32.35|32.08|32.08|0
1735656600000|2024-12-31 14:50:00|32.32|32.32|32.43|32.43|32.43|32.43|32.28|32.28|0
1735656900000|2024-12-31 14:55:00|32.44|32.44|32.57|32.57|32.57|32.57|32.34|32.34|0
1735657200000|2024-12-31 15:00:00|32.58|32.58|32.41|32.41|32.62|32.62|32.39|32.39|0
1735657500000|2024-12-31 15:05:00|32.4|32.4|32.06|32.06|32.42|32.42|32.05|32.05|0
1735657800000|2024-12-31 15:10:00|32.08|32.08|32.19|32.19|32.19|32.19|31.96|31.96|0
1735658100000|2024-12-31 15:15:00|32.13|32.13|32.32|32.32|32.32|32.32|32.09|32.09|0
1735658400000|2024-12-31 15:20:00|32.31|32.31|32.4|32.4|32.4|32.4|32.29|32.29|0
1735658700000|2024-12-31 15:25:00|32.39|32.39|32.37|32.37|32.51|32.51|32.35|32.35|0
1735659000000|2024-12-31 15:30:00|32.38|32.38|32.28|32.28|32.43|32.43|32.27|32.27|0
1735659300000|2024-12-31 15:35:00|32.31|32.31|32.23|32.23|32.37|32.37|32.22|32.22|0
1735659600000|2024-12-31 15:40:00|32.24|32.24|32.19|32.19|32.26|32.26|32.16|32.16|0
1735659900000|2024-12-31 15:45:00|32.22|32.22|32.17|32.17|32.23|32.23|32.12|32.12|0
1735660200000|2024-12-31 15:50:00|32.18|32.18|32.21|32.21|32.24|32.24|32.17|32.17|0
1735660500000|2024-12-31 15:55:00|32.22|32.22|32.13|32.13|32.23|32.23|32.12|32.12|0
1735660800000|2024-12-31 16:00:00|32.14|32.14|31.98|31.98|32.14|32.14|31.96|31.96|0
1735661100000|2024-12-31 16:05:00|31.97|31.97|32.07|32.07|32.09|32.09|31.97|31.97|0
1735661400000|2024-12-31 16:10:00|32.06|32.06|32.1|32.1|32.1|32.1|32.04|32.04|0
1735661700000|2024-12-31 16:15:00|32.09|32.09|32.02|32.02|32.11|32.11|32.02|32.02|0
1735662000000|2024-12-31 16:20:00|32.01|32.01|32.07|32.07|32.09|32.09|31.96|31.96|0
1735662300000|2024-12-31 16:25:00|32.06|32.06|31.98|31.98|32.1|32.1|31.98|31.98|0
1735662600000|2024-12-31 16:30:00|31.94|31.94|31.83|31.83|31.96|31.96|31.81|31.81|0
1735662900000|2024-12-31 16:35:00|31.84|31.84|31.87|31.87|31.91|31.91|31.84|31.84|0
1735663200000|2024-12-31 16:40:00|31.86|31.86|31.95|31.95|31.97|31.97|31.86|31.86|0
1735663500000|2024-12-31 16:45:00|31.96|31.96|31.99|31.99|32.01|32.01|31.96|31.96|0
1735663800000|2024-12-31 16:50:00|31.98|31.98|32.05|32.05|32.06|32.06|31.97|31.97|0
1735664100000|2024-12-31 16:55:00|32.06|32.06|32.06|32.06|32.08|32.08|32.02|32.02|0
1735664400000|2024-12-31 17:00:00|32.07|32.07|32.01|32.01|32.07|32.07|31.96|31.96|0
1735664700000|2024-12-31 17:05:00|32|32|31.98|31.98|32.01|32.01|31.93|31.93|0
1735665000000|2024-12-31 17:10:00|31.99|31.99|32|32|32.02|32.02|31.96|31.96|0
1735665300000|2024-12-31 17:15:00|31.98|31.98|31.96|31.96|31.98|31.98|31.89|31.89|0
1735665600000|2024-12-31 17:20:00|31.97|31.97|31.84|31.84|31.97|31.97|31.83|31.83|0
1735665900000|2024-12-31 17:25:00|31.85|31.85|31.74|31.74|31.86|31.86|31.72|31.72|0
1735666200000|2024-12-31 17:30:00|31.72|31.72|31.69|31.69|31.76|31.76|31.66|31.66|0
1735666500000|2024-12-31 17:35:00|31.67|31.67|31.61|31.61|31.68|31.68|31.59|31.59|0
1735666800000|2024-12-31 17:40:00|31.59|31.59|31.64|31.64|31.66|31.66|31.56|31.56|0
1735667100000|2024-12-31 17:45:00|31.63|31.63|31.66|31.66|31.66|31.66|31.62|31.62|0
1735667400000|2024-12-31 17:50:00|31.65|31.65|31.76|31.76|31.76|31.76|31.65|31.65|0
1735667700000|2024-12-31 17:55:00|31.78|31.78|31.87|31.87|31.87|31.87|31.77|31.77|0
1735668000000|2024-12-31 18:00:00|31.86|31.86|31.89|31.89|31.9|31.9|31.83|31.83|0
1735668300000|2024-12-31 18:05:00|31.91|31.91|31.99|31.99|32.01|32.01|31.88|31.88|0
1735668600000|2024-12-31 18:10:00|31.98|31.98|31.91|31.91|31.98|31.98|31.86|31.86|0
1735668900000|2024-12-31 18:15:00|31.92|31.92|31.85|31.85|31.96|31.96|31.85|31.85|0
1735669200000|2024-12-31 18:20:00|31.86|31.86|31.61|31.61|31.86|31.86|31.61|31.61|0
1735669500000|2024-12-31 18:25:00|31.62|31.62|31.55|31.55|31.66|31.66|31.55|31.55|0
1735669800000|2024-12-31 18:30:00|31.53|31.53|31.44|31.44|31.56|31.56|31.44|31.44|0
1735670100000|2024-12-31 18:35:00|31.45|31.45|31.45|31.45|31.45|31.45|31.34|31.34|0
1735670400000|2024-12-31 18:40:00|31.46|31.46|31.48|31.48|31.53|31.53|31.44|31.44|0
1735670700000|2024-12-31 18:45:00|31.49|31.49|31.45|31.45|31.49|31.49|31.4|31.4|0
1735671000000|2024-12-31 18:50:00|31.44|31.44|31.39|31.39|31.48|31.48|31.34|31.34|0
1735671300000|2024-12-31 18:55:00|31.38|31.38|31.4|31.4|31.4|31.4|31.36|31.36|0
1735671600000|2024-12-31 19:00:00|31.38|31.38|31.35|31.35|31.42|31.42|31.3|31.3|0
1735671900000|2024-12-31 19:05:00|31.33|31.33|31.51|31.51|31.51|31.51|31.33|31.33|0
1735672200000|2024-12-31 19:10:00|31.52|31.52|31.51|31.51|31.53|31.53|31.45|31.45|0
1735672500000|2024-12-31 19:15:00|31.53|31.53|31.44|31.44|31.53|31.53|31.44|31.44|0
1735672800000|2024-12-31 19:20:00|31.45|31.45|31.36|31.36|31.45|31.45|31.35|31.35|0
1735673100000|2024-12-31 19:25:00|31.37|31.37|31.26|31.26|31.37|31.37|31.26|31.26|0
1735673400000|2024-12-31 19:30:00|31.27|31.27|31.22|31.22|31.29|31.29|31.21|31.21|0
1735673700000|2024-12-31 19:35:00|31.23|31.23|31.15|31.15|31.23|31.23|31.13|31.13|0
1735674000000|2024-12-31 19:40:00|31.13|31.13|31.06|31.06|31.13|31.13|31|31|0
1735674300000|2024-12-31 19:45:00|31.07|31.07|31.08|31.08|31.1|31.1|31.01|31.01|0
1735674600000|2024-12-31 19:50:00|31.07|31.07|31.12|31.12|31.13|31.13|31.05|31.05|0
1735674900000|2024-12-31 19:55:00|31.13|31.13|31.2|31.2|31.2|31.2|31.13|31.13|0
1735675200000|2024-12-31 20:00:00|31.18|31.18|31.24|31.24|31.28|31.28|31.16|31.16|0
1735675500000|2024-12-31 20:05:00|31.25|31.25|31.35|31.35|31.38|31.38|31.24|31.24|0
1735675800000|2024-12-31 20:10:00|31.36|31.36|31.25|31.25|31.36|31.36|31.21|31.21|0
1735676100000|2024-12-31 20:15:00|31.26|31.26|31.4|31.4|31.4|31.4|31.26|31.26|0
1735676400000|2024-12-31 20:20:00|31.39|31.39|31.48|31.48|31.5|31.5|31.39|31.39|0
1735676700000|2024-12-31 20:25:00|31.47|31.47|31.67|31.67|31.68|31.68|31.47|31.47|0
1735677000000|2024-12-31 20:30:00|31.66|31.66|31.56|31.56|31.67|31.67|31.54|31.54|0
1735677300000|2024-12-31 20:35:00|31.55|31.55|31.44|31.44|31.58|31.58|31.43|31.43|0
1735677600000|2024-12-31 20:40:00|31.43|31.43|31.39|31.39|31.45|31.45|31.38|31.38|0
1735677900000|2024-12-31 20:45:00|31.4|31.4|31.35|31.35|31.41|31.41|31.34|31.34|0
1735678200000|2024-12-31 20:50:00|31.3|31.3|31.16|31.16|31.3|31.3|31.15|31.15|0
1735678500000|2024-12-31 20:55:00|31.15|31.15|31.15|31.15|31.2|31.2|31.11|31.11|0
1735678800000|2024-12-31 21:00:00|31.13|31.13|31.19|31.19|31.25|31.25|31.13|31.13|0
1735808400000|2025-01-02 09:00:00|31.99|31.99|31.85|31.85|32.03|32.03|31.76|31.76|0
1735808700000|2025-01-02 09:05:00|31.87|31.87|31.84|31.84|31.9|31.9|31.84|31.84|0
1735809000000|2025-01-02 09:10:00|31.88|31.88|31.95|31.95|31.95|31.95|31.88|31.88|0
1735809300000|2025-01-02 09:15:00|31.91|31.91|31.99|31.99|32|32|31.91|31.91|0
1735809600000|2025-01-02 09:20:00|31.98|31.98|31.93|31.93|32|32|31.91|31.91|0
1735809900000|2025-01-02 09:25:00|31.91|31.91|31.92|31.92|31.96|31.96|31.91|31.91|0
1735810200000|2025-01-02 09:30:00|31.93|31.93|31.96|31.96|31.96|31.96|31.92|31.92|0
1735810500000|2025-01-02 09:35:00|31.92|31.92|31.94|31.94|31.96|31.96|31.91|31.91|0
1735810800000|2025-01-02 09:40:00|31.91|31.91|31.92|31.92|31.94|31.94|31.91|31.91|0
1735811100000|2025-01-02 09:45:00|31.91|31.91|31.89|31.89|31.92|31.92|31.88|31.88|0
1735811400000|2025-01-02 09:50:00|31.91|31.91|31.92|31.92|31.92|31.92|31.91|31.91|0
1735811700000|2025-01-02 09:55:00|31.91|31.91|31.94|31.94|31.94|31.94|31.91|31.91|0
1735812000000|2025-01-02 10:00:00|31.91|31.91|31.99|31.99|31.99|31.99|31.91|31.91|0
1735812300000|2025-01-02 10:05:00|31.96|31.96|31.98|31.98|31.99|31.99|31.96|31.96|0
1735812600000|2025-01-02 10:10:00|31.99|31.99|31.98|31.98|32|32|31.98|31.98|0
1735812900000|2025-01-02 10:15:00|31.97|31.97|31.96|31.96|31.98|31.98|31.96|31.96|0
1735813200000|2025-01-02 10:20:00|31.97|31.97|31.97|31.97|31.98|31.98|31.96|31.96|0
1735813500000|2025-01-02 10:25:00|31.98|31.98|31.96|31.96|31.98|31.98|31.96|31.96|0
1735813800000|2025-01-02 10:30:00|31.99|31.99|32.01|32.01|32.01|32.01|31.97|31.97|0
1735814100000|2025-01-02 10:35:00|31.99|31.99|32.01|32.01|32.03|32.03|31.99|31.99|0
1735814400000|2025-01-02 10:40:00|32.03|32.03|32.02|32.02|32.03|32.03|32.01|32.01|0
1735814700000|2025-01-02 10:45:00|32.01|32.01|32.01|32.01|32.01|32.01|32.01|32.01|0
1735815000000|2025-01-02 10:50:00|31.98|31.98|31.96|31.96|31.99|31.99|31.96|31.96|0
1735815300000|2025-01-02 10:55:00|31.95|31.95|31.93|31.93|31.96|31.96|31.92|31.92|0
1735815600000|2025-01-02 11:00:00|31.92|31.92|31.94|31.94|31.94|31.94|31.92|31.92|0
1735815900000|2025-01-02 11:05:00|31.93|31.93|32|32|32|32|31.92|31.92|0
1735816200000|2025-01-02 11:10:00|32.01|32.01|32.01|32.01|32.01|32.01|31.96|31.96|0
1735816500000|2025-01-02 11:15:00|31.97|31.97|31.97|31.97|31.97|31.97|31.97|31.97|0
1735816800000|2025-01-02 11:20:00|32.01|32.01|32.01|32.01|32.01|32.01|32.01|32.01|0
1735817100000|2025-01-02 11:25:00|31.99|31.99|32.01|32.01|32.01|32.01|31.99|31.99|0
1735817400000|2025-01-02 11:30:00|32|32|32|32|32|32|32|32|0
1735817700000|2025-01-02 11:35:00|31.99|31.99|32|32|32|32|31.99|31.99|0
1735818000000|2025-01-02 11:40:00|32.01|32.01|32|32|32.01|32.01|31.99|31.99|0
1735818300000|2025-01-02 11:45:00|32.01|32.01|32.09|32.09|32.09|32.09|32.01|32.01|0
1735818600000|2025-01-02 11:50:00|32.03|32.03|32.03|32.03|32.09|32.09|32.03|32.03|0
1735818900000|2025-01-02 11:55:00|32.07|32.07|32.01|32.01|32.09|32.09|32.01|32.01|0
1735819200000|2025-01-02 12:00:00|32|32|31.9|31.9|32|32|31.9|31.9|0
1735819500000|2025-01-02 12:05:00|31.91|31.91|31.87|31.87|31.92|31.92|31.87|31.87|0
1735819800000|2025-01-02 12:10:00|31.86|31.86|31.88|31.88|31.89|31.89|31.86|31.86|0
1735820100000|2025-01-02 12:15:00|31.9|31.9|31.92|31.92|31.96|31.96|31.87|31.87|0
1735820400000|2025-01-02 12:20:00|31.96|31.96|31.88|31.88|31.96|31.96|31.88|31.88|0
1735820700000|2025-01-02 12:25:00|31.92|31.92|31.96|31.96|31.96|31.96|31.9|31.9|0
1735821000000|2025-01-02 12:30:00|31.97|31.97|31.96|31.96|32|32|31.96|31.96|0
1735821300000|2025-01-02 12:35:00|31.94|31.94|31.91|31.91|31.96|31.96|31.91|31.91|0
1735821600000|2025-01-02 12:40:00|31.96|31.96|31.89|31.89|31.96|31.96|31.89|31.89|0
1735821900000|2025-01-02 12:45:00|31.94|31.94|31.93|31.93|31.94|31.94|31.88|31.88|0
1735822200000|2025-01-02 12:50:00|31.91|31.91|31.9|31.9|31.94|31.94|31.9|31.9|0
1735822500000|2025-01-02 12:55:00|31.91|31.91|31.91|31.91|31.91|31.91|31.91|31.91|0
1735822800000|2025-01-02 13:00:00|31.94|31.94|31.99|31.99|31.99|31.99|31.94|31.94|0
1735823100000|2025-01-02 13:05:00|31.97|31.97|32.22|32.22|32.22|32.22|31.97|31.97|0
1735823400000|2025-01-02 13:10:00|32.21|32.21|32.34|32.34|32.37|32.37|32.21|32.21|0
1735823700000|2025-01-02 13:15:00|32.31|32.31|32.22|32.22|32.33|32.33|32.22|32.22|0
1735824000000|2025-01-02 13:20:00|32.26|32.26|32.29|32.29|32.3|32.3|32.26|32.26|0
1735824300000|2025-01-02 13:25:00|32.24|32.24|32.26|32.26|32.28|32.28|32.22|32.22|0
1735824600000|2025-01-02 13:30:00|32.22|32.22|32.23|32.23|32.27|32.27|32.22|32.22|0
1735824900000|2025-01-02 13:35:00|32.25|32.25|32.25|32.25|32.25|32.25|32.23|32.23|0
1735825200000|2025-01-02 13:40:00|32.24|32.24|32.23|32.23|32.24|32.24|32.22|32.22|0
1735825500000|2025-01-02 13:45:00|32.22|32.22|32.22|32.22|32.23|32.23|32.22|32.22|0
1735825800000|2025-01-02 13:50:00|32.24|32.24|32.24|32.24|32.26|32.26|32.22|32.22|0
1735826100000|2025-01-02 13:55:00|32.26|32.26|32.22|32.22|32.27|32.27|32.22|32.22|0
1735826400000|2025-01-02 14:00:00|32.2|32.2|32.03|32.03|32.2|32.2|32.01|32.01|0
1735826700000|2025-01-02 14:05:00|32.05|32.05|32.05|32.05|32.11|32.11|32.03|32.03|0
1735827000000|2025-01-02 14:10:00|32.07|32.07|32.06|32.06|32.08|32.08|32.01|32.01|0
1735827300000|2025-01-02 14:15:00|32.1|32.1|32.08|32.08|32.14|32.14|32.08|32.08|0
1735827600000|2025-01-02 14:20:00|32.09|32.09|32.07|32.07|32.09|32.09|32|32|0
1735827900000|2025-01-02 14:25:00|32.08|32.08|32.17|32.17|32.32|32.32|32.07|32.07|0
1735828200000|2025-01-02 14:30:00|32.22|32.22|31.69|31.69|32.37|32.37|31.54|31.54|0
1735828500000|2025-01-02 14:35:00|31.61|31.61|31.4|31.4|31.68|31.68|31.24|31.24|0
1735828800000|2025-01-02 14:40:00|31.37|31.37|31.85|31.85|31.85|31.85|31.31|31.31|0
1735829100000|2025-01-02 14:45:00|31.86|31.86|32.32|32.32|32.32|32.32|31.86|31.86|0
1735829400000|2025-01-02 14:50:00|32.33|32.33|32.69|32.69|32.7|32.7|32.18|32.18|0
1735829700000|2025-01-02 14:55:00|32.68|32.68|32.7|32.7|32.73|32.73|32.58|32.58|0
1735830000000|2025-01-02 15:00:00|32.75|32.75|32.93|32.93|32.93|32.93|32.61|32.61|0
1735830300000|2025-01-02 15:05:00|32.9|32.9|33.08|33.08|33.11|33.11|32.88|32.88|0
1735830600000|2025-01-02 15:10:00|33.04|33.04|33.05|33.05|33.11|33.11|32.88|32.88|0
1735830900000|2025-01-02 15:15:00|33.04|33.04|32.79|32.79|33.15|33.15|32.79|32.79|0
1735831200000|2025-01-02 15:20:00|32.81|32.81|32.42|32.42|32.83|32.83|32.39|32.39|0
1735831500000|2025-01-02 15:25:00|32.43|32.43|32.51|32.51|32.67|32.67|32.42|32.42|0
1735831800000|2025-01-02 15:30:00|32.47|32.47|32.37|32.37|32.54|32.54|32.27|32.27|0
1735832100000|2025-01-02 15:35:00|32.32|32.32|32.27|32.27|32.43|32.43|32.22|32.22|0
1735832400000|2025-01-02 15:40:00|32.28|32.28|32.27|32.27|32.4|32.4|32.17|32.17|0
1735832700000|2025-01-02 15:45:00|32.26|32.26|32.47|32.47|32.53|32.53|32.16|32.16|0
1735833000000|2025-01-02 15:50:00|32.46|32.46|32.5|32.5|32.52|32.52|32.32|32.32|0
1735833300000|2025-01-02 15:55:00|32.49|32.49|32.46|32.46|32.49|32.49|32.41|32.41|0
1735833600000|2025-01-02 16:00:00|32.45|32.45|32.32|32.32|32.52|32.52|32.26|32.26|0
1735833900000|2025-01-02 16:05:00|32.33|32.33|32.48|32.48|32.54|32.54|32.33|32.33|0
1735834200000|2025-01-02 16:10:00|32.47|32.47|32.57|32.57|32.61|32.61|32.39|32.39|0
1735834500000|2025-01-02 16:15:00|32.54|32.54|32.75|32.75|32.75|32.75|32.53|32.53|0
1735834800000|2025-01-02 16:20:00|32.77|32.77|32.94|32.94|32.97|32.97|32.7|32.7|0
1735835100000|2025-01-02 16:25:00|32.95|32.95|32.86|32.86|32.95|32.95|32.84|32.84|0
1735835400000|2025-01-02 16:30:00|32.85|32.85|33.03|33.03|33.03|33.03|32.81|32.81|0
1735835700000|2025-01-02 16:35:00|33.04|33.04|33.05|33.05|33.09|33.09|33.03|33.03|0
1735836000000|2025-01-02 16:40:00|33.04|33.04|33.02|33.02|33.11|33.11|32.98|32.98|0
1735836300000|2025-01-02 16:45:00|33.03|33.03|33.12|33.12|33.14|33.14|33.02|33.02|0
1735836600000|2025-01-02 16:50:00|33.11|33.11|32.88|32.88|33.12|33.12|32.86|32.86|0
1735836900000|2025-01-02 16:55:00|32.89|32.89|32.91|32.91|32.93|32.93|32.84|32.84|0
1735837200000|2025-01-02 17:00:00|32.9|32.9|32.82|32.82|32.91|32.91|32.73|32.73|0
1735837500000|2025-01-02 17:05:00|32.81|32.81|32.8|32.8|32.82|32.82|32.72|32.72|0
1735837800000|2025-01-02 17:10:00|32.81|32.81|32.99|32.99|33|33|32.81|32.81|0
1735838100000|2025-01-02 17:15:00|32.98|32.98|33.03|33.03|33.03|33.03|32.94|32.94|0
1735838400000|2025-01-02 17:20:00|33.02|33.02|32.9|32.9|33.02|33.02|32.88|32.88|0
1735838700000|2025-01-02 17:25:00|32.88|32.88|32.61|32.61|32.92|32.92|32.6|32.6|0
1735839000000|2025-01-02 17:30:00|32.59|32.59|32.45|32.45|32.62|32.62|32.44|32.44|0
1735839300000|2025-01-02 17:35:00|32.47|32.47|32.32|32.32|32.47|32.47|32.23|32.23|0
1735839600000|2025-01-02 17:40:00|32.33|32.33|32.32|32.32|32.39|32.39|32.27|32.27|0
1735839900000|2025-01-02 17:45:00|32.33|32.33|32.14|32.14|32.34|32.34|32.13|32.13|0
1735840200000|2025-01-02 17:50:00|32.09|32.09|32.27|32.27|32.34|32.34|32.08|32.08|0
1735840500000|2025-01-02 17:55:00|32.29|32.29|32.36|32.36|32.37|32.37|32.27|32.27|0
1735840800000|2025-01-02 18:00:00|32.35|32.35|32.2|32.2|32.36|32.36|32.16|32.16|0
1735841100000|2025-01-02 18:05:00|32.22|32.22|32.48|32.48|32.52|32.52|32.2|32.2|0
1735841400000|2025-01-02 18:10:00|32.47|32.47|32.35|32.35|32.47|32.47|32.32|32.32|0
1735841700000|2025-01-02 18:15:00|32.34|32.34|32.37|32.37|32.39|32.39|32.28|32.28|0
1735842000000|2025-01-02 18:20:00|32.36|32.36|32.39|32.39|32.45|32.45|32.36|32.36|0
1735842300000|2025-01-02 18:25:00|32.38|32.38|32.44|32.44|32.44|32.44|32.36|32.36|0
1735842600000|2025-01-02 18:30:00|32.4|32.4|32.23|32.23|32.4|32.4|32.21|32.21|0
1735842900000|2025-01-02 18:35:00|32.25|32.25|32.47|32.47|32.51|32.51|32.25|32.25|0
1735843200000|2025-01-02 18:40:00|32.45|32.45|32.52|32.52|32.52|32.52|32.38|32.38|0
1735843500000|2025-01-02 18:45:00|32.5|32.5|32.48|32.48|32.55|32.55|32.41|32.41|0
1735843800000|2025-01-02 18:50:00|32.47|32.47|32.38|32.38|32.48|32.48|32.37|32.37|0
1735844100000|2025-01-02 18:55:00|32.4|32.4|32.53|32.53|32.53|32.53|32.4|32.4|0
1735844400000|2025-01-02 19:00:00|32.54|32.54|32.61|32.61|32.61|32.61|32.47|32.47|0
1735844700000|2025-01-02 19:05:00|32.59|32.59|32.67|32.67|32.69|32.69|32.59|32.59|0
1735845000000|2025-01-02 19:10:00|32.65|32.65|32.67|32.67|32.7|32.7|32.63|32.63|0
1735845300000|2025-01-02 19:15:00|32.68|32.68|32.7|32.7|32.74|32.74|32.61|32.61|0
1735845600000|2025-01-02 19:20:00|32.72|32.72|32.82|32.82|32.82|32.82|32.7|32.7|0
1735845900000|2025-01-02 19:25:00|32.83|32.83|32.79|32.79|32.85|32.85|32.76|32.76|0
1735846200000|2025-01-02 19:30:00|32.76|32.76|32.7|32.7|32.76|32.76|32.69|32.69|0
1735846500000|2025-01-02 19:35:00|32.69|32.69|32.67|32.67|32.7|32.7|32.62|32.62|0
1735846800000|2025-01-02 19:40:00|32.66|32.66|32.66|32.66|32.72|32.72|32.65|32.65|0
1735847100000|2025-01-02 19:45:00|32.68|32.68|32.76|32.76|32.79|32.79|32.61|32.61|0
1735847400000|2025-01-02 19:50:00|32.78|32.78|32.81|32.81|32.83|32.83|32.74|32.74|0
1735847700000|2025-01-02 19:55:00|32.8|32.8|32.68|32.68|32.8|32.8|32.68|32.68|0
1735848000000|2025-01-02 20:00:00|32.69|32.69|32.85|32.85|32.86|32.86|32.69|32.69|0
1735848300000|2025-01-02 20:05:00|32.83|32.83|32.83|32.83|32.83|32.83|32.78|32.78|0
1735848600000|2025-01-02 20:10:00|32.84|32.84|32.98|32.98|32.99|32.99|32.84|32.84|0
1735848900000|2025-01-02 20:15:00|32.93|32.93|33.01|33.01|33.01|33.01|32.89|32.89|0
1735849200000|2025-01-02 20:20:00|33.03|33.03|33.04|33.04|33.05|33.05|32.98|32.98|0
1735849500000|2025-01-02 20:25:00|33.05|33.05|33.09|33.09|33.11|33.11|33.04|33.04|0
1735849800000|2025-01-02 20:30:00|33.08|33.08|33.05|33.05|33.16|33.16|33.05|33.05|0
1735850100000|2025-01-02 20:35:00|33.04|33.04|32.98|32.98|33.04|33.04|32.94|32.94|0
1735850400000|2025-01-02 20:40:00|32.97|32.97|32.97|32.97|33.06|33.06|32.97|32.97|0
1735850700000|2025-01-02 20:45:00|32.98|32.98|33.04|33.04|33.08|33.08|32.98|32.98|0
1735851000000|2025-01-02 20:50:00|33.03|33.03|32.96|32.96|33.11|33.11|32.96|32.96|0
1735851300000|2025-01-02 20:55:00|32.95|32.95|32.96|32.96|33.02|33.02|32.93|32.93|0
1735851600000|2025-01-02 21:00:00|32.98|32.98|32.93|32.93|32.98|32.98|32.86|32.86|0
1735851900000|2025-01-02 21:05:00|32.89|32.89|32.92|32.92|32.92|32.92|32.89|32.89|0
1735852200000|2025-01-02 21:10:00|32.94|32.94|32.92|32.92|32.96|32.96|32.92|32.92|0
1735852500000|2025-01-02 21:15:00|32.95|32.95|32.96|32.96|32.96|32.96|32.92|32.92|0
1735852800000|2025-01-02 21:20:00|32.93|32.93|32.96|32.96|32.96|32.96|32.93|32.93|0
1735853100000|2025-01-02 21:25:00|32.95|32.95|32.95|32.95|32.95|32.95|32.95|32.95|0
1735853400000|2025-01-02 21:30:00|32.93|32.93|32.96|32.96|32.96|32.96|32.92|32.92|0
1735853700000|2025-01-02 21:35:00|32.94|32.94|32.96|32.96|32.96|32.96|32.92|32.92|0
1735854000000|2025-01-02 21:40:00|32.98|32.98|32.97|32.97|33.01|33.01|32.93|32.93|0
1735854300000|2025-01-02 21:45:00|32.96|32.96|32.95|32.95|32.96|32.96|32.95|32.95|0
1735854600000|2025-01-02 21:50:00|32.96|32.96|32.95|32.95|32.96|32.96|32.95|32.95|0
1735854900000|2025-01-02 21:55:00|32.98|32.98|32.95|32.95|32.98|32.98|32.94|32.94|0
1735855200000|2025-01-02 22:00:00|32.96|32.96|33.01|33.01|33.03|33.03|32.96|32.96|0
1735855500000|2025-01-02 22:05:00|32.98|32.98|32.98|32.98|32.98|32.98|32.98|32.98|0
1735855800000|2025-01-02 22:10:00|32.97|32.97|32.98|32.98|32.98|32.98|32.97|32.97|0
1735856100000|2025-01-02 22:15:00|32.97|32.97|32.97|32.97|32.97|32.97|32.97|32.97|0
1735856400000|2025-01-02 22:20:00|32.96|32.96|32.97|32.97|33|33|32.94|32.94|0
1735856700000|2025-01-02 22:25:00|32.98|32.98|32.95|32.95|32.98|32.98|32.95|32.95|0
1735857000000|2025-01-02 22:30:00|32.98|32.98|32.93|32.93|32.98|32.98|32.93|32.93|0
1735857300000|2025-01-02 22:35:00|32.92|32.92|32.91|32.91|32.92|32.92|32.91|32.91|0
1735857600000|2025-01-02 22:40:00|32.88|32.88|32.93|32.93|32.93|32.93|32.88|32.88|0
1735858200000|2025-01-02 22:50:00|32.9|32.9|32.92|32.92|32.92|32.92|32.9|32.9|0
1735858500000|2025-01-02 22:55:00|32.91|32.91|32.93|32.93|32.93|32.93|32.91|32.91|0
1735858800000|2025-01-02 23:00:00|32.91|32.91|32.89|32.89|32.91|32.91|32.89|32.89|0
1735859100000|2025-01-02 23:05:00|32.93|32.93|32.9|32.9|32.93|32.93|32.9|32.9|0
1735859400000|2025-01-02 23:10:00|32.93|32.93|32.93|32.93|32.93|32.93|32.93|32.93|0
1735859700000|2025-01-02 23:15:00|32.92|32.92|32.93|32.93|32.93|32.93|32.92|32.92|0
1735860000000|2025-01-02 23:20:00|32.95|32.95|32.94|32.94|32.95|32.95|32.93|32.93|0
1735860600000|2025-01-02 23:30:00|32.95|32.95|32.97|32.97|32.97|32.97|32.95|32.95|0
1735860900000|2025-01-02 23:35:00|32.94|32.94|32.94|32.94|32.96|32.96|32.93|32.93|0
1735861200000|2025-01-02 23:40:00|32.93|32.93|32.93|32.93|32.93|32.93|32.93|32.93|0
1735861500000|2025-01-02 23:45:00|32.96|32.96|32.96|32.96|32.96|32.96|32.96|32.96|0
1735861800000|2025-01-02 23:50:00|32.89|32.89|32.94|32.94|32.97|32.97|32.89|32.89|0
1735862100000|2025-01-02 23:55:00|32.92|32.92|32.91|32.91|32.92|32.92|32.91|32.91|0
1735862700000|2025-01-03 00:05:00|32.93|32.93|32.94|32.94|32.94|32.94|32.93|32.93|0
1735863300000|2025-01-03 00:15:00|32.95|32.95|32.95|32.95|32.95|32.95|32.95|32.95|0
1735863600000|2025-01-03 00:20:00|32.94|32.94|32.95|32.95|32.98|32.98|32.94|32.94|0
1735863900000|2025-01-03 00:25:00|32.94|32.94|32.94|32.94|32.98|32.98|32.94|32.94|0
1735864200000|2025-01-03 00:30:00|32.96|32.96|32.96|32.96|32.96|32.96|32.96|32.96|0
1735864500000|2025-01-03 00:35:00|32.98|32.98|32.96|32.96|32.98|32.98|32.95|32.95|0
1735864800000|2025-01-03 00:40:00|32.99|32.99|32.98|32.98|32.99|32.99|32.94|32.94|0
1735865100000|2025-01-03 00:45:00|32.99|32.99|32.99|32.99|32.99|32.99|32.99|32.99|0
1735865400000|2025-01-03 00:50:00|33|33|32.98|32.98|33|33|32.97|32.97|0
1735865700000|2025-01-03 00:55:00|33|33|33.03|33.03|33.03|33.03|32.99|32.99|0
1735894800000|2025-01-03 09:00:00|33.18|33.18|32.98|32.98|33.18|33.18|32.98|32.98|0
1735895100000|2025-01-03 09:05:00|33.04|33.04|32.98|32.98|33.04|33.04|32.97|32.97|0
1735895400000|2025-01-03 09:10:00|32.97|32.97|33.01|33.01|33.01|33.01|32.97|32.97|0
1735895700000|2025-01-03 09:15:00|33.06|33.06|33.1|33.1|33.13|33.13|33.02|33.02|0
1735896000000|2025-01-03 09:20:00|33.06|33.06|33.13|33.13|33.17|33.17|33.06|33.06|0
1735896600000|2025-01-03 09:30:00|33.09|33.09|33.13|33.13|33.13|33.13|33.09|33.09|0
1735896900000|2025-01-03 09:35:00|33.12|33.12|33.09|33.09|33.12|33.12|33.06|33.06|0
1735897200000|2025-01-03 09:40:00|33.13|33.13|33.13|33.13|33.13|33.13|33.13|33.13|0
1735897500000|2025-01-03 09:45:00|33.12|33.12|33.13|33.13|33.13|33.13|33.12|33.12|0
1735897800000|2025-01-03 09:50:00|33.12|33.12|33.13|33.13|33.13|33.13|33.12|33.12|0
1735898100000|2025-01-03 09:55:00|33.11|33.11|33.1|33.1|33.14|33.14|33.1|33.1|0
1735898400000|2025-01-03 10:00:00|33.13|33.13|33.13|33.13|33.18|33.18|33.12|33.12|0
1735898700000|2025-01-03 10:05:00|33.14|33.14|33.14|33.14|33.14|33.14|33.14|33.14|0
1735899000000|2025-01-03 10:10:00|33.18|33.18|33.18|33.18|33.18|33.18|33.18|33.18|0
1735899300000|2025-01-03 10:15:00|33.14|33.14|33.13|33.13|33.14|33.14|33.13|33.13|0
1735899600000|2025-01-03 10:20:00|33.18|33.18|33.16|33.16|33.18|33.18|33.12|33.12|0
1735899900000|2025-01-03 10:25:00|33.1|33.1|33.16|33.16|33.16|33.16|33.1|33.1|0
1735900200000|2025-01-03 10:30:00|33.1|33.1|33.11|33.11|33.14|33.14|33.1|33.1|0
1735900500000|2025-01-03 10:35:00|33.1|33.1|33.1|33.1|33.1|33.1|33.1|33.1|0
1735900800000|2025-01-03 10:40:00|33.15|33.15|33.13|33.13|33.15|33.15|33.13|33.13|0
1735901100000|2025-01-03 10:45:00|33.16|33.16|33.16|33.16|33.16|33.16|33.13|33.13|0
1735901400000|2025-01-03 10:50:00|33.15|33.15|33.09|33.09|33.17|33.17|33.09|33.09|0
1735901700000|2025-01-03 10:55:00|33.05|33.05|33.08|33.08|33.08|33.08|33.03|33.03|0
1735902000000|2025-01-03 11:00:00|33.04|33.04|33.04|33.04|33.04|33.04|33.04|33.04|0
1735902300000|2025-01-03 11:05:00|33.05|33.05|33.02|33.02|33.05|33.05|33.02|33.02|0
1735902600000|2025-01-03 11:10:00|33.05|33.05|33.08|33.08|33.08|33.08|33.05|33.05|0
1735902900000|2025-01-03 11:15:00|33.03|33.03|33.03|33.03|33.03|33.03|33.03|33.03|0
1735903200000|2025-01-03 11:20:00|33.05|33.05|33.05|33.05|33.08|33.08|33.05|33.05|0
1735903500000|2025-01-03 11:25:00|33.08|33.08|33.08|33.08|33.08|33.08|33.07|33.07|0
1735903800000|2025-01-03 11:30:00|33.03|33.03|33.08|33.08|33.09|33.09|33.03|33.03|0
1735904400000|2025-01-03 11:40:00|33.07|33.07|33.08|33.08|33.08|33.08|33.07|33.07|0
1735905000000|2025-01-03 11:50:00|33.09|33.09|33.09|33.09|33.09|33.09|33.09|33.09|0
1735905300000|2025-01-03 11:55:00|33.08|33.08|33.08|33.08|33.13|33.13|33.08|33.08|0
1735905600000|2025-01-03 12:00:00|33.09|33.09|33.09|33.09|33.09|33.09|33.09|33.09|0
1735905900000|2025-01-03 12:05:00|33.1|33.1|33.13|33.13|33.13|33.13|33.1|33.1|0
1735906200000|2025-01-03 12:10:00|33.11|33.11|33.11|33.11|33.12|33.12|33.1|33.1|0
1735906500000|2025-01-03 12:15:00|33.13|33.13|33.11|33.11|33.13|33.13|33.11|33.11|0
1735906800000|2025-01-03 12:20:00|33.1|33.1|33.04|33.04|33.1|33.1|33.04|33.04|0
1735907400000|2025-01-03 12:30:00|33.09|33.09|33.05|33.05|33.09|33.09|33.05|33.05|0
1735907700000|2025-01-03 12:35:00|33.04|33.04|33.05|33.05|33.05|33.05|33.04|33.04|0
1735908000000|2025-01-03 12:40:00|33.07|33.07|33.04|33.04|33.08|33.08|33.04|33.04|0
1735908300000|2025-01-03 12:45:00|33.05|33.05|33.04|33.04|33.05|33.05|33.03|33.03|0
1735908600000|2025-01-03 12:50:00|33.06|33.06|33.09|33.09|33.09|33.09|33.05|33.05|0
1735908900000|2025-01-03 12:55:00|33.08|33.08|33.08|33.08|33.08|33.08|33.08|33.08|0
1735909200000|2025-01-03 13:00:00|33.09|33.09|33.09|33.09|33.09|33.09|33.06|33.06|0
1735909500000|2025-01-03 13:05:00|33.12|33.12|33.15|33.15|33.15|33.15|33.07|33.07|0
1735909800000|2025-01-03 13:10:00|33.16|33.16|33.16|33.16|33.16|33.16|33.13|33.13|0
1735910100000|2025-01-03 13:15:00|33.15|33.15|33.15|33.15|33.17|33.17|33.1|33.1|0
1735910400000|2025-01-03 13:20:00|33.13|33.13|33.16|33.16|33.16|33.16|33.13|33.13|0
1735910700000|2025-01-03 13:25:00|33.17|33.17|33.14|33.14|33.17|33.17|33.14|33.14|0
1735911000000|2025-01-03 13:30:00|33.18|33.18|33.15|33.15|33.18|33.18|33.14|33.14|0
1735911300000|2025-01-03 13:35:00|33.16|33.16|33.16|33.16|33.16|33.16|33.16|33.16|0
1735911600000|2025-01-03 13:40:00|33.18|33.18|33.19|33.19|33.19|33.19|33.18|33.18|0
1735911900000|2025-01-03 13:45:00|33.18|33.18|33.18|33.18|33.18|33.18|33.17|33.17|0
1735912200000|2025-01-03 13:50:00|33.16|33.16|33.08|33.08|33.16|33.16|33.08|33.08|0
1735912500000|2025-01-03 13:55:00|33.13|33.13|33.08|33.08|33.13|33.13|33.08|33.08|0
1735912800000|2025-01-03 14:00:00|33.1|33.1|33.11|33.11|33.12|33.12|33.08|33.08|0
1735913100000|2025-01-03 14:05:00|33.13|33.13|33.14|33.14|33.15|33.15|33.13|33.13|0
1735913400000|2025-01-03 14:10:00|33.15|33.15|33.16|33.16|33.22|33.22|33.14|33.14|0
1735913700000|2025-01-03 14:15:00|33.22|33.22|33.22|33.22|33.23|33.23|33.18|33.18|0
1735914000000|2025-01-03 14:20:00|33.21|33.21|33.26|33.26|33.26|33.26|33.21|33.21|0
1735914300000|2025-01-03 14:25:00|33.28|33.28|33.2|33.2|33.3|33.3|33.11|33.11|0
1735914600000|2025-01-03 14:30:00|33.27|33.27|33|33|33.3|33.3|32.97|32.97|0
1735914900000|2025-01-03 14:35:00|33.07|33.07|33.44|33.44|33.44|33.44|32.99|32.99|0
1735915200000|2025-01-03 14:40:00|33.4|33.4|33.29|33.29|33.49|33.49|33.24|33.24|0
1735915500000|2025-01-03 14:45:00|33.26|33.26|32.98|32.98|33.31|33.31|32.91|32.91|0
1735915800000|2025-01-03 14:50:00|32.97|32.97|32.96|32.96|33.11|33.11|32.84|32.84|0
1735916100000|2025-01-03 14:55:00|32.98|32.98|33.09|33.09|33.11|33.11|32.96|32.96|0
1735916400000|2025-01-03 15:00:00|33.05|33.05|33.05|33.05|33.05|33.05|32.86|32.86|0
1735916700000|2025-01-03 15:05:00|33.04|33.04|33.12|33.12|33.22|33.22|32.98|32.98|0
1735917000000|2025-01-03 15:10:00|33.15|33.15|32.85|32.85|33.16|33.16|32.84|32.84|0
1735917300000|2025-01-03 15:15:00|32.86|32.86|32.78|32.78|32.94|32.94|32.7|32.7|0
1735917600000|2025-01-03 15:20:00|32.82|32.82|32.93|32.93|32.93|32.93|32.62|32.62|0
1735917900000|2025-01-03 15:25:00|32.89|32.89|33.13|33.13|33.13|33.13|32.89|32.89|0
1735918200000|2025-01-03 15:30:00|33.08|33.08|33.18|33.18|33.2|33.2|33.03|33.03|0
1735918500000|2025-01-03 15:35:00|33.16|33.16|32.99|32.99|33.16|33.16|32.98|32.98|0
1735918800000|2025-01-03 15:40:00|33|33|32.9|32.9|33|33|32.9|32.9|0
1735919100000|2025-01-03 15:45:00|32.93|32.93|33.04|33.04|33.07|33.07|32.93|32.93|0
1735919400000|2025-01-03 15:50:00|33.03|33.03|33.03|33.03|33.12|33.12|32.96|32.96|0
1735919700000|2025-01-03 15:55:00|33.04|33.04|33.02|33.02|33.06|33.06|32.96|32.96|0
1735920000000|2025-01-03 16:00:00|32.99|32.99|33.16|33.16|33.17|33.17|32.97|32.97|0
1735920300000|2025-01-03 16:05:00|33.15|33.15|33.19|33.19|33.23|33.23|33.13|33.13|0
1735920600000|2025-01-03 16:10:00|33.2|33.2|33.21|33.21|33.23|33.23|33.01|33.01|0
1735920900000|2025-01-03 16:15:00|33.2|33.2|33.31|33.31|33.34|33.34|33.18|33.18|0
1735921200000|2025-01-03 16:20:00|33.33|33.33|33.31|33.31|33.34|33.34|33.2|33.2|0
1735921500000|2025-01-03 16:25:00|33.29|33.29|33.28|33.28|33.33|33.33|33.23|33.23|0
1735921800000|2025-01-03 16:30:00|33.26|33.26|33.36|33.36|33.36|33.36|33.24|33.24|0
1735922100000|2025-01-03 16:35:00|33.35|33.35|33.29|33.29|33.35|33.35|33.22|33.22|0
1735922400000|2025-01-03 16:40:00|33.31|33.31|33.23|33.23|33.31|33.31|33.15|33.15|0
1735922700000|2025-01-03 16:45:00|33.24|33.24|33.29|33.29|33.29|33.29|33.22|33.22|0
1735923000000|2025-01-03 16:50:00|33.28|33.28|33.33|33.33|33.36|33.36|33.23|33.23|0
1735923300000|2025-01-03 16:55:00|33.32|33.32|33.28|33.28|33.36|33.36|33.28|33.28|0
1735923600000|2025-01-03 17:00:00|33.29|33.29|33.38|33.38|33.39|33.39|33.23|33.23|0
1735923900000|2025-01-03 17:05:00|33.37|33.37|33.29|33.29|33.38|33.38|33.29|33.29|0
1735924200000|2025-01-03 17:10:00|33.3|33.3|33.28|33.28|33.36|33.36|33.28|33.28|0
1735924500000|2025-01-03 17:15:00|33.29|33.29|33.32|33.32|33.4|33.4|33.29|33.29|0
1735924800000|2025-01-03 17:20:00|33.31|33.31|33.58|33.58|33.58|33.58|33.28|33.28|0
1735925100000|2025-01-03 17:25:00|33.62|33.62|33.52|33.52|33.78|33.78|33.51|33.51|0
1735925400000|2025-01-03 17:30:00|33.5|33.5|33.68|33.68|33.71|33.71|33.5|33.5|0
1735925700000|2025-01-03 17:35:00|33.66|33.66|33.69|33.69|33.69|33.69|33.59|33.59|0
1735926000000|2025-01-03 17:40:00|33.68|33.68|33.54|33.54|33.69|33.69|33.54|33.54|0
1735926300000|2025-01-03 17:45:00|33.55|33.55|33.79|33.79|33.8|33.8|33.54|33.54|0
1735926600000|2025-01-03 17:50:00|33.8|33.8|33.82|33.82|33.89|33.89|33.78|33.78|0
1735926900000|2025-01-03 17:55:00|33.8|33.8|33.78|33.78|33.81|33.81|33.72|33.72|0
1735927200000|2025-01-03 18:00:00|33.79|33.79|33.89|33.89|33.9|33.9|33.77|33.77|0
1735927500000|2025-01-03 18:05:00|33.9|33.9|33.83|33.83|33.92|33.92|33.79|33.79|0
1735927800000|2025-01-03 18:10:00|33.8|33.8|33.84|33.84|33.86|33.86|33.76|33.76|0
1735928100000|2025-01-03 18:15:00|33.82|33.82|33.79|33.79|33.86|33.86|33.75|33.75|0
1735928400000|2025-01-03 18:20:00|33.81|33.81|33.83|33.83|33.85|33.85|33.74|33.74|0
1735928700000|2025-01-03 18:25:00|33.84|33.84|33.87|33.87|33.9|33.9|33.81|33.81|0
1735929000000|2025-01-03 18:30:00|33.86|33.86|33.85|33.85|33.9|33.9|33.77|33.77|0
1735929300000|2025-01-03 18:35:00|33.81|33.81|33.91|33.91|33.91|33.91|33.79|33.79|0
1735929600000|2025-01-03 18:40:00|33.9|33.9|33.88|33.88|33.92|33.92|33.85|33.85|0
1735929900000|2025-01-03 18:45:00|33.89|33.89|33.91|33.91|33.94|33.94|33.89|33.89|0
1735930200000|2025-01-03 18:50:00|33.89|33.89|33.87|33.87|33.91|33.91|33.81|33.81|0
1735930500000|2025-01-03 18:55:00|33.88|33.88|33.89|33.89|33.95|33.95|33.79|33.79|0
1735930800000|2025-01-03 19:00:00|33.87|33.87|33.95|33.95|33.96|33.96|33.87|33.87|0
1735931100000|2025-01-03 19:05:00|33.96|33.96|34.02|34.02|34.02|34.02|33.95|33.95|0
1735931400000|2025-01-03 19:10:00|34|34|34.1|34.1|34.1|34.1|34|34|0
1735931700000|2025-01-03 19:15:00|34.08|34.08|34.15|34.15|34.15|34.15|34.04|34.04|0
1735932000000|2025-01-03 19:20:00|34.14|34.14|34.03|34.03|34.15|34.15|34.01|34.01|0
1735932300000|2025-01-03 19:25:00|34.05|34.05|34.1|34.1|34.11|34.11|34.01|34.01|0
1735932600000|2025-01-03 19:30:00|34.11|34.11|34.09|34.09|34.13|34.13|34.06|34.06|0
1735932900000|2025-01-03 19:35:00|34.1|34.1|34.18|34.18|34.18|34.18|34.1|34.1|0
1735933200000|2025-01-03 19:40:00|34.16|34.16|34.2|34.2|34.22|34.22|34.14|34.14|0
1735933500000|2025-01-03 19:45:00|34.21|34.21|34.18|34.18|34.21|34.21|34.17|34.17|0
1735933800000|2025-01-03 19:50:00|34.19|34.19|34.27|34.27|34.27|34.27|34.19|34.19|0
1735934100000|2025-01-03 19:55:00|34.26|34.26|34.26|34.26|34.28|34.28|34.24|34.24|0
1735934400000|2025-01-03 20:00:00|34.24|34.24|34.1|34.1|34.26|34.26|34.09|34.09|0
1735934700000|2025-01-03 20:05:00|34.08|34.08|34.14|34.14|34.16|34.16|34.07|34.07|0
1735935000000|2025-01-03 20:10:00|34.15|34.15|34.2|34.2|34.21|34.21|34.15|34.15|0
1735935300000|2025-01-03 20:15:00|34.21|34.21|34.25|34.25|34.25|34.25|34.21|34.21|0
1735935600000|2025-01-03 20:20:00|34.24|34.24|34.29|34.29|34.29|34.29|34.21|34.21|0
1735935900000|2025-01-03 20:25:00|34.27|34.27|34.31|34.31|34.31|34.31|34.26|34.26|0
1735936200000|2025-01-03 20:30:00|34.32|34.32|34.3|34.3|34.33|34.33|34.24|34.24|0
1735936500000|2025-01-03 20:35:00|34.31|34.31|34.28|34.28|34.33|34.33|34.28|34.28|0
1735936800000|2025-01-03 20:40:00|34.27|34.27|34.18|34.18|34.28|34.28|34.16|34.16|0
1735937100000|2025-01-03 20:45:00|34.17|34.17|34.2|34.2|34.22|34.22|34.17|34.17|0
1735937400000|2025-01-03 20:50:00|34.24|34.24|34.33|34.33|34.4|34.4|34.2|34.2|0
1735937700000|2025-01-03 20:55:00|34.35|34.35|34.56|34.56|34.58|34.58|34.35|34.35|0
1735938000000|2025-01-03 21:00:00|34.57|34.57|34.51|34.51|34.58|34.58|34.48|34.48|0
1736154000000|2025-01-06 09:00:00|35.14|35.14|35.16|35.16|35.22|35.22|35.11|35.11|0
1736154300000|2025-01-06 09:05:00|35.2|35.2|35.22|35.22|35.24|35.24|35.2|35.2|0
1736154600000|2025-01-06 09:10:00|35.21|35.21|35.22|35.22|35.25|35.25|35.21|35.21|0
1736154900000|2025-01-06 09:15:00|35.24|35.24|35.17|35.17|35.25|35.25|35.15|35.15|0
1736155200000|2025-01-06 09:20:00|35.2|35.2|35.18|35.18|35.22|35.22|35.15|35.15|0
1736155500000|2025-01-06 09:25:00|35.21|35.21|35.22|35.22|35.22|35.22|35.15|35.15|0
1736155800000|2025-01-06 09:30:00|35.17|35.17|35.2|35.2|35.22|35.22|35.16|35.16|0
1736156100000|2025-01-06 09:35:00|35.22|35.22|35.17|35.17|35.22|35.22|35.17|35.17|0
1736156400000|2025-01-06 09:40:00|35.21|35.21|35.21|35.21|35.21|35.21|35.21|35.21|0
1736156700000|2025-01-06 09:45:00|35.22|35.22|35.17|35.17|35.22|35.22|35.17|35.17|0
1736157000000|2025-01-06 09:50:00|35.18|35.18|35.16|35.16|35.18|35.18|35.1|35.1|0
1736157300000|2025-01-06 09:55:00|35.12|35.12|35.06|35.06|35.12|35.12|35.01|35.01|0
1736157600000|2025-01-06 10:00:00|35.03|35.03|35.07|35.07|35.07|35.07|35.01|35.01|0
1736157900000|2025-01-06 10:05:00|35.08|35.08|35.03|35.03|35.08|35.08|35.03|35.03|0
1736158200000|2025-01-06 10:10:00|35.01|35.01|35.01|35.01|35.01|35.01|34.99|34.99|0
1736158500000|2025-01-06 10:15:00|34.99|34.99|34.94|34.94|35|35|34.94|34.94|0
1736158800000|2025-01-06 10:20:00|34.93|34.93|34.94|34.94|34.97|34.97|34.93|34.93|0
1736159100000|2025-01-06 10:25:00|34.96|34.96|35|35|35.01|35.01|34.95|34.95|0
1736159400000|2025-01-06 10:30:00|34.98|34.98|34.96|34.96|35.03|35.03|34.96|34.96|0
1736159700000|2025-01-06 10:35:00|34.93|34.93|34.85|34.85|34.93|34.93|34.85|34.85|0
1736160000000|2025-01-06 10:40:00|34.91|34.91|34.91|34.91|34.92|34.92|34.84|34.84|0
1736160300000|2025-01-06 10:45:00|34.85|34.85|34.81|34.81|34.85|34.85|34.81|34.81|0
1736160600000|2025-01-06 10:50:00|34.8|34.8|34.74|34.74|34.8|34.8|34.72|34.72|0
1736160900000|2025-01-06 10:55:00|34.82|34.82|34.91|34.91|34.92|34.92|34.72|34.72|0
1736161200000|2025-01-06 11:00:00|34.92|34.92|34.9|34.9|34.92|34.92|34.9|34.9|0
1736161500000|2025-01-06 11:05:00|34.89|34.89|34.97|34.97|34.97|34.97|34.88|34.88|0
1736161800000|2025-01-06 11:10:00|34.94|34.94|34.96|34.96|34.97|34.97|34.92|34.92|0
1736162100000|2025-01-06 11:15:00|34.98|34.98|35.11|35.11|35.11|35.11|34.98|34.98|0
1736162400000|2025-01-06 11:20:00|35.15|35.15|35.09|35.09|35.17|35.17|35.03|35.03|0
1736162700000|2025-01-06 11:25:00|35.06|35.06|35.11|35.11|35.11|35.11|35.03|35.03|0
1736163000000|2025-01-06 11:30:00|35.1|35.1|35.11|35.11|35.13|35.13|35.1|35.1|0
1736163300000|2025-01-06 11:35:00|35.15|35.15|35.25|35.25|35.27|35.27|35.15|35.15|0
1736163600000|2025-01-06 11:40:00|35.26|35.26|35.32|35.32|35.32|35.32|35.25|35.25|0
1736163900000|2025-01-06 11:45:00|35.31|35.31|35.25|35.25|35.33|35.33|35.25|35.25|0
1736164200000|2025-01-06 11:50:00|35.3|35.3|35.29|35.29|35.3|35.3|35.23|35.23|0
1736164500000|2025-01-06 11:55:00|35.26|35.26|35.13|35.13|35.27|35.27|35.12|35.12|0
1736164800000|2025-01-06 12:00:00|35.12|35.12|35.17|35.17|35.18|35.18|35.12|35.12|0
1736165100000|2025-01-06 12:05:00|35.13|35.13|35.16|35.16|35.17|35.17|35.13|35.13|0
1736165400000|2025-01-06 12:10:00|35.17|35.17|35.17|35.17|35.17|35.17|35.14|35.14|0
1736165700000|2025-01-06 12:15:00|35.16|35.16|35.16|35.16|35.17|35.17|35.16|35.16|0
1736166000000|2025-01-06 12:20:00|35.17|35.17|35.18|35.18|35.18|35.18|35.17|35.17|0
1736166300000|2025-01-06 12:25:00|35.19|35.19|35.2|35.2|35.2|35.2|35.18|35.18|0
1736166600000|2025-01-06 12:30:00|35.21|35.21|35.27|35.27|35.28|35.28|35.21|35.21|0
1736166900000|2025-01-06 12:35:00|35.26|35.26|35.3|35.3|35.31|35.31|35.26|35.26|0
1736167200000|2025-01-06 12:40:00|35.28|35.28|35.27|35.27|35.29|35.29|35.25|35.25|0
1736167500000|2025-01-06 12:45:00|35.28|35.28|35.31|35.31|35.32|35.32|35.28|35.28|0
1736167800000|2025-01-06 12:50:00|35.3|35.3|35.24|35.24|35.31|35.31|35.23|35.23|0
1736168100000|2025-01-06 12:55:00|35.23|35.23|35.23|35.23|35.26|35.26|35.22|35.22|0
1736168400000|2025-01-06 13:00:00|35.26|35.26|35.25|35.25|35.27|35.27|35.17|35.17|0
1736168700000|2025-01-06 13:05:00|35.27|35.27|35.22|35.22|35.27|35.27|35.22|35.22|0
1736169000000|2025-01-06 13:10:00|35.23|35.23|35.24|35.24|35.25|35.25|35.21|35.21|0
1736169300000|2025-01-06 13:15:00|35.22|35.22|35.23|35.23|35.24|35.24|35.19|35.19|0
1736169600000|2025-01-06 13:20:00|35.22|35.22|35.21|35.21|35.25|35.25|35.21|35.21|0
1736169900000|2025-01-06 13:25:00|35.23|35.23|35.24|35.24|35.27|35.27|35.22|35.22|0
1736170200000|2025-01-06 13:30:00|35.26|35.26|35.25|35.25|35.3|35.3|35.25|35.25|0
1736170500000|2025-01-06 13:35:00|35.27|35.27|35.31|35.31|35.31|35.31|35.27|35.27|0
1736170800000|2025-01-06 13:40:00|35.3|35.3|35.3|35.3|35.3|35.3|35.28|35.28|0
1736171100000|2025-01-06 13:45:00|35.29|35.29|35.32|35.32|35.32|35.32|35.29|35.29|0
1736171400000|2025-01-06 13:50:00|35.31|35.31|35.32|35.32|35.32|35.32|35.31|35.31|0
1736171700000|2025-01-06 13:55:00|35.31|35.31|35.32|35.32|35.32|35.32|35.28|35.28|0
1736172000000|2025-01-06 14:00:00|35.31|35.31|35.3|35.3|35.32|35.32|35.3|35.3|0
1736172300000|2025-01-06 14:05:00|35.31|35.31|35.3|35.3|35.31|35.31|35.29|35.29|0
1736172600000|2025-01-06 14:10:00|35.31|35.31|35.31|35.31|35.32|35.32|35.31|35.31|0
1736172900000|2025-01-06 14:15:00|35.32|35.32|35.27|35.27|35.32|35.32|35.27|35.27|0
1736173500000|2025-01-06 14:25:00|35.1|35.1|35.14|35.14|35.28|35.28|35.07|35.07|0
1736173800000|2025-01-06 14:30:00|35.15|35.15|34.99|34.99|35.15|35.15|34.67|34.67|0
1736174100000|2025-01-06 14:35:00|34.93|34.93|34.82|34.82|35.11|35.11|34.82|34.82|0
1736174400000|2025-01-06 14:40:00|34.83|34.83|34.98|34.98|35.23|35.23|34.83|34.83|0
1736174700000|2025-01-06 14:45:00|35.07|35.07|35.57|35.57|35.57|35.57|35.03|35.03|0
1736175000000|2025-01-06 14:50:00|35.58|35.58|35.52|35.52|35.58|35.58|35.37|35.37|0
1736175300000|2025-01-06 14:55:00|35.57|35.57|35.69|35.69|35.7|35.7|35.53|35.53|0
1736175600000|2025-01-06 15:00:00|35.71|35.71|35.68|35.68|35.76|35.76|35.51|35.51|0
1736175900000|2025-01-06 15:05:00|35.71|35.71|35.37|35.37|35.71|35.71|35.34|35.34|0
1736176200000|2025-01-06 15:10:00|35.43|35.43|35.45|35.45|35.45|35.45|35.25|35.25|0
1736176500000|2025-01-06 15:15:00|35.47|35.47|35.44|35.44|35.49|35.49|35.3|35.3|0
1736176800000|2025-01-06 15:20:00|35.46|35.46|35.57|35.57|35.63|35.63|35.42|35.42|0
1736177100000|2025-01-06 15:25:00|35.58|35.58|35.57|35.57|35.7|35.7|35.54|35.54|0
1736177400000|2025-01-06 15:30:00|35.58|35.58|35.57|35.57|35.65|35.65|35.52|35.52|0
1736177700000|2025-01-06 15:35:00|35.58|35.58|35.77|35.77|35.83|35.83|35.48|35.48|0
1736178000000|2025-01-06 15:40:00|35.79|35.79|35.89|35.89|35.94|35.94|35.73|35.73|0
1736178300000|2025-01-06 15:45:00|35.93|35.93|35.76|35.76|35.96|35.96|35.68|35.68|0
1736178600000|2025-01-06 15:50:00|35.75|35.75|35.86|35.86|35.88|35.88|35.69|35.69|0
1736178900000|2025-01-06 15:55:00|35.85|35.85|35.7|35.7|35.85|35.85|35.69|35.69|0
1736179200000|2025-01-06 16:00:00|35.75|35.75|35.83|35.83|35.86|35.86|35.63|35.63|0
1736179500000|2025-01-06 16:05:00|35.85|35.85|35.88|35.88|35.9|35.9|35.72|35.72|0
1736179800000|2025-01-06 16:10:00|35.9|35.9|35.66|35.66|35.9|35.9|35.66|35.66|0
1736180100000|2025-01-06 16:15:00|35.62|35.62|35.56|35.56|35.68|35.68|35.48|35.48|0
1736180400000|2025-01-06 16:20:00|35.55|35.55|35.62|35.62|35.65|35.65|35.48|35.48|0
1736180700000|2025-01-06 16:25:00|35.63|35.63|35.76|35.76|35.76|35.76|35.59|35.59|0
1736181000000|2025-01-06 16:30:00|35.75|35.75|35.74|35.74|35.76|35.76|35.64|35.64|0
1736181300000|2025-01-06 16:35:00|35.75|35.75|35.71|35.71|35.75|35.75|35.62|35.62|0
1736181600000|2025-01-06 16:40:00|35.72|35.72|35.56|35.56|35.73|35.73|35.51|35.51|0
1736181900000|2025-01-06 16:45:00|35.54|35.54|35.35|35.35|35.54|35.54|35.35|35.35|0
1736182200000|2025-01-06 16:50:00|35.34|35.34|35.47|35.47|35.48|35.48|35.32|35.32|0
1736182500000|2025-01-06 16:55:00|35.48|35.48|35.65|35.65|35.69|35.69|35.48|35.48|0
1736182800000|2025-01-06 17:00:00|35.63|35.63|35.76|35.76|35.77|35.77|35.49|35.49|0
1736183100000|2025-01-06 17:05:00|35.75|35.75|35.89|35.89|35.89|35.89|35.67|35.67|0
1736183400000|2025-01-06 17:10:00|35.87|35.87|35.79|35.79|35.91|35.91|35.78|35.78|0
1736183700000|2025-01-06 17:15:00|35.78|35.78|35.83|35.83|35.89|35.89|35.76|35.76|0
1736184000000|2025-01-06 17:20:00|35.85|35.85|35.78|35.78|35.85|35.85|35.77|35.77|0
1736184300000|2025-01-06 17:25:00|35.8|35.8|35.74|35.74|35.82|35.82|35.72|35.72|0
1736184600000|2025-01-06 17:30:00|35.73|35.73|35.73|35.73|35.76|35.76|35.6|35.6|0
1736184900000|2025-01-06 17:35:00|35.74|35.74|35.63|35.63|35.74|35.74|35.63|35.63|0
1736185200000|2025-01-06 17:40:00|35.64|35.64|35.63|35.63|35.66|35.66|35.57|35.57|0
1736185500000|2025-01-06 17:45:00|35.62|35.62|35.7|35.7|35.74|35.74|35.59|35.59|0
1736185800000|2025-01-06 17:50:00|35.71|35.71|35.78|35.78|35.82|35.82|35.67|35.67|0
1736186100000|2025-01-06 17:55:00|35.77|35.77|35.78|35.78|35.79|35.79|35.69|35.69|0
1736186400000|2025-01-06 18:00:00|35.79|35.79|35.77|35.77|35.82|35.82|35.66|35.66|0
1736186700000|2025-01-06 18:05:00|35.78|35.78|35.83|35.83|35.83|35.83|35.76|35.76|0
1736187000000|2025-01-06 18:10:00|35.78|35.78|35.87|35.87|35.88|35.88|35.78|35.78|0
1736187300000|2025-01-06 18:15:00|35.88|35.88|35.85|35.85|35.88|35.88|35.78|35.78|0
1736187600000|2025-01-06 18:20:00|35.86|35.86|35.9|35.9|35.92|35.92|35.77|35.77|0
1736187900000|2025-01-06 18:25:00|35.92|35.92|35.93|35.93|35.95|35.95|35.91|35.91|0
1736188200000|2025-01-06 18:30:00|35.94|35.94|35.89|35.89|35.94|35.94|35.82|35.82|0
1736188500000|2025-01-06 18:35:00|35.91|35.91|35.96|35.96|35.96|35.96|35.88|35.88|0
1736188800000|2025-01-06 18:40:00|35.97|35.97|35.94|35.94|36.03|36.03|35.92|35.92|0
1736189100000|2025-01-06 18:45:00|35.95|35.95|35.82|35.82|35.95|35.95|35.82|35.82|0
1736189400000|2025-01-06 18:50:00|35.83|35.83|35.76|35.76|35.84|35.84|35.76|35.76|0
1736189700000|2025-01-06 18:55:00|35.75|35.75|35.6|35.6|35.77|35.77|35.6|35.6|0
1736190000000|2025-01-06 19:00:00|35.61|35.61|35.44|35.44|35.61|35.61|35.43|35.43|0
1736190300000|2025-01-06 19:05:00|35.46|35.46|35.57|35.57|35.59|35.59|35.46|35.46|0
1736190600000|2025-01-06 19:10:00|35.58|35.58|35.68|35.68|35.68|35.68|35.55|35.55|0
1736190900000|2025-01-06 19:15:00|35.67|35.67|35.72|35.72|35.74|35.74|35.67|35.67|0
1736191200000|2025-01-06 19:20:00|35.73|35.73|35.8|35.8|35.81|35.81|35.68|35.68|0
1736191500000|2025-01-06 19:25:00|35.79|35.79|35.8|35.8|35.8|35.8|35.71|35.71|0
1736191800000|2025-01-06 19:30:00|35.76|35.76|35.73|35.73|35.8|35.8|35.68|35.68|0
1736192100000|2025-01-06 19:35:00|35.72|35.72|35.72|35.72|35.74|35.74|35.68|35.68|0
1736192400000|2025-01-06 19:40:00|35.71|35.71|35.75|35.75|35.75|35.75|35.69|35.69|0
1736192700000|2025-01-06 19:45:00|35.76|35.76|35.8|35.8|35.83|35.83|35.76|35.76|0
1736193000000|2025-01-06 19:50:00|35.78|35.78|35.72|35.72|35.78|35.78|35.68|35.68|0
1736193300000|2025-01-06 19:55:00|35.73|35.73|35.6|35.6|35.75|35.75|35.6|35.6|0
1736193600000|2025-01-06 20:00:00|35.61|35.61|35.67|35.67|35.67|35.67|35.54|35.54|0
1736193900000|2025-01-06 20:05:00|35.66|35.66|35.66|35.66|35.68|35.68|35.59|35.59|0
1736194200000|2025-01-06 20:10:00|35.65|35.65|35.68|35.68|35.73|35.73|35.64|35.64|0
1736194500000|2025-01-06 20:15:00|35.67|35.67|35.69|35.69|35.73|35.73|35.67|35.67|0
1736194800000|2025-01-06 20:20:00|35.7|35.7|35.7|35.7|35.73|35.73|35.62|35.62|0
1736195100000|2025-01-06 20:25:00|35.71|35.71|35.7|35.7|35.72|35.72|35.68|35.68|0
1736195400000|2025-01-06 20:30:00|35.68|35.68|35.72|35.72|35.74|35.74|35.68|35.68|0
1736195700000|2025-01-06 20:35:00|35.73|35.73|35.75|35.75|35.81|35.81|35.72|35.72|0
1736196000000|2025-01-06 20:40:00|35.76|35.76|35.77|35.77|35.81|35.81|35.74|35.74|0
1736196300000|2025-01-06 20:45:00|35.78|35.78|35.5|35.5|35.78|35.78|35.5|35.5|0
1736196600000|2025-01-06 20:50:00|35.53|35.53|35.62|35.62|35.62|35.62|35.5|35.5|0
1736196900000|2025-01-06 20:55:00|35.61|35.61|35.69|35.69|35.69|35.69|35.57|35.57|0
1736197200000|2025-01-06 21:00:00|35.73|35.73|35.73|35.73|35.73|35.73|35.68|35.68|0
1736197500000|2025-01-06 21:05:00|35.74|35.74|35.7|35.7|35.75|35.75|35.69|35.69|0
1736197800000|2025-01-06 21:10:00|35.69|35.69|35.7|35.7|35.74|35.74|35.69|35.69|0
1736198100000|2025-01-06 21:15:00|35.68|35.68|35.68|35.68|35.68|35.68|35.68|35.68|0
1736198400000|2025-01-06 21:20:00|35.67|35.67|35.68|35.68|35.68|35.68|35.67|35.67|0
1736198700000|2025-01-06 21:25:00|35.69|35.69|35.68|35.68|35.69|35.69|35.68|35.68|0
1736199000000|2025-01-06 21:30:00|35.67|35.67|35.68|35.68|35.68|35.68|35.66|35.66|0
1736199300000|2025-01-06 21:35:00|35.67|35.67|35.68|35.68|35.68|35.68|35.66|35.66|0
1736199600000|2025-01-06 21:40:00|35.66|35.66|35.65|35.65|35.66|35.66|35.64|35.64|0
1736199900000|2025-01-06 21:45:00|35.64|35.64|35.64|35.64|35.67|35.67|35.64|35.64|0
1736200200000|2025-01-06 21:50:00|35.62|35.62|35.65|35.65|35.65|35.65|35.62|35.62|0
1736200500000|2025-01-06 21:55:00|35.63|35.63|35.62|35.62|35.63|35.63|35.62|35.62|0
1736200800000|2025-01-06 22:00:00|35.61|35.61|35.61|35.61|35.63|35.63|35.61|35.61|0
1736201100000|2025-01-06 22:05:00|35.63|35.63|35.63|35.63|35.63|35.63|35.63|35.63|0
1736201400000|2025-01-06 22:10:00|35.62|35.62|35.62|35.62|35.62|35.62|35.61|35.61|0
1736201700000|2025-01-06 22:15:00|35.6|35.6|35.62|35.62|35.62|35.62|35.6|35.6|0
1736202000000|2025-01-06 22:20:00|35.63|35.63|35.63|35.63|35.63|35.63|35.63|35.63|0
1736202300000|2025-01-06 22:25:00|35.65|35.65|35.68|35.68|35.68|35.68|35.63|35.63|0
1736202900000|2025-01-06 22:35:00|35.63|35.63|35.68|35.68|35.68|35.68|35.63|35.63|0
1736203200000|2025-01-06 22:40:00|35.65|35.65|35.63|35.63|35.68|35.68|35.63|35.63|0
1736203500000|2025-01-06 22:45:00|35.67|35.67|35.67|35.67|35.67|35.67|35.66|35.66|0
1736203800000|2025-01-06 22:50:00|35.63|35.63|35.63|35.63|35.66|35.66|35.63|35.63|0
1736204100000|2025-01-06 22:55:00|35.62|35.62|35.63|35.63|35.63|35.63|35.62|35.62|0
1736204400000|2025-01-06 23:00:00|35.64|35.64|35.6|35.6|35.64|35.64|35.6|35.6|0
1736204700000|2025-01-06 23:05:00|35.62|35.62|35.61|35.61|35.63|35.63|35.61|35.61|0
1736205000000|2025-01-06 23:10:00|35.62|35.62|35.68|35.68|35.68|35.68|35.62|35.62|0
1736205300000|2025-01-06 23:15:00|35.63|35.63|35.63|35.63|35.63|35.63|35.63|35.63|0
1736205600000|2025-01-06 23:20:00|35.68|35.68|35.68|35.68|35.68|35.68|35.68|35.68|0
1736205900000|2025-01-06 23:25:00|35.65|35.65|35.71|35.71|35.71|35.71|35.65|35.65|0
1736206200000|2025-01-06 23:30:00|35.68|35.68|35.63|35.63|35.68|35.68|35.63|35.63|0
1736206500000|2025-01-06 23:35:00|35.62|35.62|35.62|35.62|35.63|35.63|35.62|35.62|0
1736206800000|2025-01-06 23:40:00|35.63|35.63|35.62|35.62|35.63|35.63|35.62|35.62|0
1736207100000|2025-01-06 23:45:00|35.63|35.63|35.6|35.6|35.63|35.63|35.58|35.58|0
1736208300000|2025-01-07 00:05:00|35.64|35.64|35.56|35.56|35.64|35.64|35.56|35.56|0
1736208600000|2025-01-07 00:10:00|35.63|35.63|35.6|35.6|35.63|35.63|35.6|35.6|0
1736208900000|2025-01-07 00:15:00|35.59|35.59|35.59|35.59|35.59|35.59|35.59|35.59|0
1736209200000|2025-01-07 00:20:00|35.6|35.6|35.52|35.52|35.6|35.6|35.52|35.52|0
1736209500000|2025-01-07 00:25:00|35.59|35.59|35.6|35.6|35.6|35.6|35.59|35.59|0
1736209800000|2025-01-07 00:30:00|35.57|35.57|35.6|35.6|35.6|35.6|35.56|35.56|0
1736210100000|2025-01-07 00:35:00|35.57|35.57|35.6|35.6|35.6|35.6|35.57|35.57|0
1736210400000|2025-01-07 00:40:00|35.58|35.58|35.6|35.6|35.6|35.6|35.58|35.58|0
1736211000000|2025-01-07 00:50:00|35.59|35.59|35.6|35.6|35.6|35.6|35.59|35.59|0
1736211300000|2025-01-07 00:55:00|35.59|35.59|35.6|35.6|35.6|35.6|35.59|35.59|0
1736240400000|2025-01-07 09:00:00|36.18|36.18|35.95|35.95|36.23|36.23|35.93|35.93|0
1736240700000|2025-01-07 09:05:00|36.01|36.01|36.05|36.05|36.1|36.1|36|36|0
1736241000000|2025-01-07 09:10:00|36.06|36.06|36|36|36.06|36.06|35.99|35.99|0
1736241300000|2025-01-07 09:15:00|35.99|35.99|35.98|35.98|35.99|35.99|35.93|35.93|0
1736241600000|2025-01-07 09:20:00|35.94|35.94|35.94|35.94|35.98|35.98|35.94|35.94|0
1736241900000|2025-01-07 09:25:00|35.98|35.98|35.99|35.99|35.99|35.99|35.94|35.94|0
1736242200000|2025-01-07 09:30:00|35.94|35.94|35.98|35.98|35.98|35.98|35.93|35.93|0
1736242500000|2025-01-07 09:35:00|35.95|35.95|35.93|35.93|35.95|35.95|35.92|35.92|0
1736242800000|2025-01-07 09:40:00|35.92|35.92|35.89|35.89|35.93|35.93|35.89|35.89|0
1736243100000|2025-01-07 09:45:00|35.86|35.86|35.79|35.79|35.88|35.88|35.78|35.78|0
1736243400000|2025-01-07 09:50:00|35.81|35.81|35.79|35.79|35.81|35.81|35.78|35.78|0
1736243700000|2025-01-07 09:55:00|35.83|35.83|35.84|35.84|35.84|35.84|35.79|35.79|0
1736244000000|2025-01-07 10:00:00|35.79|35.79|35.85|35.85|35.85|35.85|35.79|35.79|0
1736244300000|2025-01-07 10:05:00|35.84|35.84|35.86|35.86|35.95|35.95|35.82|35.82|0
1736244600000|2025-01-07 10:10:00|35.93|35.93|35.93|35.93|35.93|35.93|35.93|35.93|0
1736244900000|2025-01-07 10:15:00|35.85|35.85|35.86|35.86|35.88|35.88|35.85|35.85|0
1736245200000|2025-01-07 10:20:00|35.88|35.88|35.88|35.88|35.88|35.88|35.88|35.88|0
1736245500000|2025-01-07 10:25:00|35.86|35.86|35.85|35.85|35.88|35.88|35.85|35.85|0
1736245800000|2025-01-07 10:30:00|35.86|35.86|35.86|35.86|35.86|35.86|35.86|35.86|0
1736246100000|2025-01-07 10:35:00|35.89|35.89|35.88|35.88|35.89|35.89|35.86|35.86|0
1736246400000|2025-01-07 10:40:00|35.86|35.86|35.88|35.88|35.88|35.88|35.86|35.86|0
1736246700000|2025-01-07 10:45:00|35.86|35.86|35.86|35.86|35.86|35.86|35.84|35.84|0
1736247000000|2025-01-07 10:50:00|35.85|35.85|35.83|35.83|35.85|35.85|35.83|35.83|0
1736247300000|2025-01-07 10:55:00|35.85|35.85|35.83|35.83|35.85|35.85|35.82|35.82|0
1736247600000|2025-01-07 11:00:00|35.85|35.85|35.82|35.82|35.85|35.85|35.81|35.81|0
1736247900000|2025-01-07 11:05:00|35.84|35.84|35.85|35.85|35.85|35.85|35.82|35.82|0
1736248200000|2025-01-07 11:10:00|35.81|35.81|35.74|35.74|35.81|35.81|35.73|35.73|0
1736248500000|2025-01-07 11:15:00|35.73|35.73|35.77|35.77|35.78|35.78|35.72|35.72|0
1736248800000|2025-01-07 11:20:00|35.71|35.71|35.7|35.7|35.73|35.73|35.7|35.7|0
1736249100000|2025-01-07 11:25:00|35.73|35.73|35.73|35.73|35.76|35.76|35.73|35.73|0
1736249400000|2025-01-07 11:30:00|35.75|35.75|35.68|35.68|35.75|35.75|35.68|35.68|0
1736249700000|2025-01-07 11:35:00|35.67|35.67|35.61|35.61|35.68|35.68|35.61|35.61|0
1736250000000|2025-01-07 11:40:00|35.6|35.6|35.6|35.6|35.61|35.61|35.56|35.56|0
1736250300000|2025-01-07 11:45:00|35.61|35.61|35.57|35.57|35.61|35.61|35.53|35.53|0
1736250600000|2025-01-07 11:50:00|35.53|35.53|35.52|35.52|35.6|35.6|35.51|35.51|0
1736250900000|2025-01-07 11:55:00|35.5|35.5|35.52|35.52|35.6|35.6|35.5|35.5|0
1736251200000|2025-01-07 12:00:00|35.57|35.57|35.42|35.42|35.57|35.57|35.37|35.37|0
1736251500000|2025-01-07 12:05:00|35.33|35.33|35.49|35.49|35.49|35.49|35.33|35.33|0
1736251800000|2025-01-07 12:10:00|35.45|35.45|35.48|35.48|35.49|35.49|35.42|35.42|0
1736252100000|2025-01-07 12:15:00|35.43|35.43|35.47|35.47|35.5|35.5|35.43|35.43|0
1736252400000|2025-01-07 12:20:00|35.43|35.43|35.44|35.44|35.44|35.44|35.42|35.42|0
1736252700000|2025-01-07 12:25:00|35.42|35.42|35.38|35.38|35.43|35.43|35.38|35.38|0
1736253000000|2025-01-07 12:30:00|35.39|35.39|35.42|35.42|35.42|35.42|35.38|35.38|0
1736253300000|2025-01-07 12:35:00|35.44|35.44|35.66|35.66|35.68|35.68|35.42|35.42|0
1736253600000|2025-01-07 12:40:00|35.59|35.59|35.66|35.66|35.66|35.66|35.49|35.49|0
1736253900000|2025-01-07 12:45:00|35.59|35.59|35.57|35.57|35.64|35.64|35.57|35.57|0
1736254200000|2025-01-07 12:50:00|35.59|35.59|35.67|35.67|35.67|35.67|35.57|35.57|0
1736254500000|2025-01-07 12:55:00|35.62|35.62|35.57|35.57|35.64|35.64|35.57|35.57|0
1736254800000|2025-01-07 13:00:00|35.56|35.56|35.58|35.58|35.93|35.93|35.55|35.55|0
1736255100000|2025-01-07 13:05:00|35.57|35.57|35.51|35.51|35.57|35.57|35.51|35.51|0
1736255400000|2025-01-07 13:10:00|35.5|35.5|35.48|35.48|35.5|35.5|35.46|35.46|0
1736255700000|2025-01-07 13:15:00|35.5|35.5|35.57|35.57|35.57|35.57|35.47|35.47|0
1736256000000|2025-01-07 13:20:00|35.52|35.52|35.52|35.52|35.52|35.52|35.49|35.49|0
1736256300000|2025-01-07 13:25:00|35.5|35.5|35.55|35.55|35.55|35.55|35.5|35.5|0
1736256600000|2025-01-07 13:30:00|35.53|35.53|35.55|35.55|35.57|35.57|35.52|35.52|0
1736256900000|2025-01-07 13:35:00|35.57|35.57|35.56|35.56|35.58|35.58|35.53|35.53|0
1736257200000|2025-01-07 13:40:00|35.51|35.51|35.5|35.5|35.51|35.51|35.49|35.49|0
1736257500000|2025-01-07 13:45:00|35.56|35.56|35.57|35.57|35.57|35.57|35.55|35.55|0
1736257800000|2025-01-07 13:50:00|35.58|35.58|35.56|35.56|35.58|35.58|35.55|35.55|0
1736258100000|2025-01-07 13:55:00|35.53|35.53|35.59|35.59|35.59|35.59|35.53|35.53|0
1736258400000|2025-01-07 14:00:00|35.57|35.57|35.6|35.6|35.64|35.64|35.56|35.56|0
1736258700000|2025-01-07 14:05:00|35.62|35.62|35.6|35.6|35.64|35.64|35.6|35.6|0
1736259000000|2025-01-07 14:10:00|35.62|35.62|35.6|35.6|35.63|35.63|35.56|35.56|0
1736259300000|2025-01-07 14:15:00|35.59|35.59|35.59|35.59|35.6|35.6|35.58|35.58|0
1736259600000|2025-01-07 14:20:00|35.58|35.58|35.6|35.6|35.62|35.62|35.57|35.57|0
1736259900000|2025-01-07 14:25:00|35.56|35.56|35.4|35.4|35.57|35.57|35.31|35.31|0
1736260200000|2025-01-07 14:30:00|35.32|35.32|35.74|35.74|36.08|36.08|35.32|35.32|0
1736260500000|2025-01-07 14:35:00|35.73|35.73|35.06|35.06|35.73|35.73|35.04|35.04|0
1736260800000|2025-01-07 14:40:00|35.12|35.12|35.28|35.28|35.34|35.34|35.02|35.02|0
1736261100000|2025-01-07 14:45:00|35.27|35.27|35.27|35.27|35.5|35.5|35.26|35.26|0
1736261400000|2025-01-07 14:50:00|35.22|35.22|35.27|35.27|35.38|35.38|35.15|35.15|0
1736261700000|2025-01-07 14:55:00|35.28|35.28|34.8|34.8|35.3|35.3|34.8|34.8|0
1736262000000|2025-01-07 15:00:00|34.71|34.71|34.15|34.15|34.73|34.73|34.11|34.11|0
1736262300000|2025-01-07 15:05:00|34.12|34.12|33.91|33.91|34.3|34.3|33.85|33.85|0
1736262600000|2025-01-07 15:10:00|33.9|33.9|33.94|33.94|34.09|34.09|33.78|33.78|0
1736262900000|2025-01-07 15:15:00|33.9|33.9|34.05|34.05|34.15|34.15|33.9|33.9|0
1736263200000|2025-01-07 15:20:00|34.1|34.1|34.18|34.18|34.25|34.25|34.07|34.07|0
1736263500000|2025-01-07 15:25:00|34.23|34.23|34.15|34.15|34.43|34.43|34.11|34.11|0
1736263800000|2025-01-07 15:30:00|34.1|34.1|33.93|33.93|34.15|34.15|33.9|33.9|0
1736264100000|2025-01-07 15:35:00|33.95|33.95|33.58|33.58|33.96|33.96|33.57|33.57|0
1736264400000|2025-01-07 15:40:00|33.62|33.62|33.8|33.8|33.81|33.81|33.6|33.6|0
1736264700000|2025-01-07 15:45:00|33.77|33.77|33.91|33.91|33.93|33.93|33.7|33.7|0
1736265000000|2025-01-07 15:50:00|33.95|33.95|34.15|34.15|34.23|34.23|33.87|33.87|0
1736265300000|2025-01-07 15:55:00|34.14|34.14|34.2|34.2|34.25|34.25|34.14|34.14|0
1736265600000|2025-01-07 16:00:00|34.21|34.21|34.28|34.28|34.32|34.32|34.2|34.2|0
1736265900000|2025-01-07 16:05:00|34.25|34.25|34.43|34.43|34.49|34.49|34.21|34.21|0
1736266200000|2025-01-07 16:10:00|34.41|34.41|34.42|34.42|34.46|34.46|34.34|34.34|0
1736266500000|2025-01-07 16:15:00|34.44|34.44|34.3|34.3|34.44|34.44|34.27|34.27|0
1736266800000|2025-01-07 16:20:00|34.29|34.29|34.44|34.44|34.44|34.44|34.29|34.29|0
1736267100000|2025-01-07 16:25:00|34.46|34.46|34.46|34.46|34.51|34.51|34.37|34.37|0
1736267400000|2025-01-07 16:30:00|34.44|34.44|34.36|34.36|34.44|34.44|34.3|34.3|0
1736267700000|2025-01-07 16:35:00|34.34|34.34|34.47|34.47|34.47|34.47|34.27|34.27|0
1736268000000|2025-01-07 16:40:00|34.46|34.46|34.4|34.4|34.49|34.49|34.35|34.35|0
1736268300000|2025-01-07 16:45:00|34.38|34.38|34.26|34.26|34.47|34.47|34.26|34.26|0
1736268600000|2025-01-07 16:50:00|34.27|34.27|33.97|33.97|34.28|34.28|33.97|33.97|0
1736268900000|2025-01-07 16:55:00|34|34|33.94|33.94|34.05|34.05|33.93|33.93|0
1736269200000|2025-01-07 17:00:00|33.95|33.95|33.87|33.87|33.97|33.97|33.86|33.86|0
1736269500000|2025-01-07 17:05:00|33.89|33.89|33.93|33.93|33.93|33.93|33.82|33.82|0
1736269800000|2025-01-07 17:10:00|33.9|33.9|33.98|33.98|33.98|33.98|33.85|33.85|0
1736270100000|2025-01-07 17:15:00|33.95|33.95|34.01|34.01|34.05|34.05|33.91|33.91|0
1736270400000|2025-01-07 17:20:00|34|34|33.92|33.92|34.01|34.01|33.89|33.89|0
1736270700000|2025-01-07 17:25:00|33.94|33.94|33.98|33.98|34|34|33.92|33.92|0
1736271000000|2025-01-07 17:30:00|33.97|33.97|34.11|34.11|34.12|34.12|33.97|33.97|0
1736271300000|2025-01-07 17:35:00|34.12|34.12|34.04|34.04|34.12|34.12|33.95|33.95|0
1736271600000|2025-01-07 17:40:00|34.05|34.05|34.05|34.05|34.1|34.1|34.04|34.04|0
1736271900000|2025-01-07 17:45:00|34.04|34.04|34.09|34.09|34.1|34.1|33.99|33.99|0
1736272200000|2025-01-07 17:50:00|34.1|34.1|34.15|34.15|34.17|34.17|34.02|34.02|0
1736272500000|2025-01-07 17:55:00|34.17|34.17|34.24|34.24|34.25|34.25|34.17|34.17|0
1736272800000|2025-01-07 18:00:00|34.25|34.25|34.33|34.33|34.33|34.33|34.23|34.23|0
1736273100000|2025-01-07 18:05:00|34.34|34.34|34.33|34.33|34.36|34.36|34.23|34.23|0
1736273400000|2025-01-07 18:10:00|34.34|34.34|34.43|34.43|34.43|34.43|34.32|34.32|0
1736273700000|2025-01-07 18:15:00|34.42|34.42|34.47|34.47|34.48|34.48|34.39|34.39|0
1736274000000|2025-01-07 18:20:00|34.46|34.46|34.5|34.5|34.55|34.55|34.42|34.42|0
1736274300000|2025-01-07 18:25:00|34.46|34.46|34.48|34.48|34.53|34.53|34.46|34.46|0
1736274600000|2025-01-07 18:30:00|34.47|34.47|34.45|34.45|34.49|34.49|34.4|34.4|0
1736274900000|2025-01-07 18:35:00|34.44|34.44|34.46|34.46|34.49|34.49|34.39|34.39|0
1736275200000|2025-01-07 18:40:00|34.45|34.45|34.39|34.39|34.46|34.46|34.36|34.36|0
1736275500000|2025-01-07 18:45:00|34.4|34.4|34.35|34.35|34.43|34.43|34.35|34.35|0
1736275800000|2025-01-07 18:50:00|34.36|34.36|34.31|34.31|34.37|34.37|34.3|34.3|0
1736276100000|2025-01-07 18:55:00|34.3|34.3|34.26|34.26|34.3|34.3|34.19|34.19|0
1736276400000|2025-01-07 19:00:00|34.24|34.24|34.28|34.28|34.35|34.35|34.2|34.2|0
1736276700000|2025-01-07 19:05:00|34.26|34.26|34.27|34.27|34.32|34.32|34.23|34.23|0
1736277000000|2025-01-07 19:10:00|34.28|34.28|34.22|34.22|34.29|34.29|34.2|34.2|0
1736277300000|2025-01-07 19:15:00|34.2|34.2|34.11|34.11|34.2|34.2|34.1|34.1|0
1736277600000|2025-01-07 19:20:00|34.12|34.12|34.05|34.05|34.13|34.13|34.04|34.04|0
1736277900000|2025-01-07 19:25:00|34.06|34.06|34.07|34.07|34.09|34.09|34.05|34.05|0
1736278200000|2025-01-07 19:30:00|34.04|34.04|34.04|34.04|34.05|34.05|33.99|33.99|0
1736278500000|2025-01-07 19:35:00|34.05|34.05|34.01|34.01|34.06|34.06|33.99|33.99|0
1736278800000|2025-01-07 19:40:00|34|34|34.05|34.05|34.06|34.06|33.96|33.96|0
1736279100000|2025-01-07 19:45:00|34.07|34.07|33.97|33.97|34.08|34.08|33.96|33.96|0
1736279400000|2025-01-07 19:50:00|33.98|33.98|33.99|33.99|34.06|34.06|33.97|33.97|0
1736279700000|2025-01-07 19:55:00|34|34|33.95|33.95|34.01|34.01|33.93|33.93|0
1736280000000|2025-01-07 20:00:00|33.94|33.94|33.85|33.85|33.95|33.95|33.79|33.79|0
1736280300000|2025-01-07 20:05:00|33.83|33.83|33.75|33.75|33.86|33.86|33.74|33.74|0
1736280600000|2025-01-07 20:10:00|33.74|33.74|33.65|33.65|33.75|33.75|33.55|33.55|0
1736280900000|2025-01-07 20:15:00|33.66|33.66|33.62|33.62|33.67|33.67|33.59|33.59|0
1736281200000|2025-01-07 20:20:00|33.6|33.6|33.58|33.58|33.6|33.6|33.48|33.48|0
1736281500000|2025-01-07 20:25:00|33.57|33.57|33.64|33.64|33.72|33.72|33.57|33.57|0
1736281800000|2025-01-07 20:30:00|33.63|33.63|33.42|33.42|33.63|33.63|33.39|33.39|0
1736282100000|2025-01-07 20:35:00|33.43|33.43|33.56|33.56|33.56|33.56|33.32|33.32|0
1736282400000|2025-01-07 20:40:00|33.53|33.53|33.5|33.5|33.66|33.66|33.5|33.5|0
1736282700000|2025-01-07 20:45:00|33.52|33.52|33.6|33.6|33.64|33.64|33.48|33.48|0
1736283000000|2025-01-07 20:50:00|33.57|33.57|33.73|33.73|33.73|33.73|33.52|33.52|0
1736283300000|2025-01-07 20:55:00|33.78|33.78|33.9|33.9|33.9|33.9|33.78|33.78|0
1736283600000|2025-01-07 21:00:00|33.88|33.88|33.89|33.89|33.93|33.93|33.86|33.86|0
1736283900000|2025-01-07 21:05:00|33.91|33.91|33.91|33.91|33.92|33.92|33.9|33.9|0
1736284200000|2025-01-07 21:10:00|33.9|33.9|33.93|33.93|33.93|33.93|33.9|33.9|0
1736284500000|2025-01-07 21:15:00|33.92|33.92|33.93|33.93|33.95|33.95|33.91|33.91|0
1736284800000|2025-01-07 21:20:00|33.91|33.91|33.88|33.88|33.91|33.91|33.86|33.86|0
1736285100000|2025-01-07 21:25:00|33.9|33.9|33.9|33.9|33.91|33.91|33.9|33.9|0
1736285400000|2025-01-07 21:30:00|33.91|33.91|33.91|33.91|33.92|33.92|33.9|33.9|0
1736285700000|2025-01-07 21:35:00|33.9|33.9|33.89|33.89|33.9|33.9|33.89|33.89|0
1736286000000|2025-01-07 21:40:00|33.91|33.91|33.91|33.91|33.91|33.91|33.91|33.91|0
1736286300000|2025-01-07 21:45:00|33.9|33.9|33.91|33.91|33.92|33.92|33.9|33.9|0
1736286600000|2025-01-07 21:50:00|33.88|33.88|33.88|33.88|33.9|33.9|33.87|33.87|0
1736286900000|2025-01-07 21:55:00|33.9|33.9|33.85|33.85|33.9|33.9|33.84|33.84|0
1736287200000|2025-01-07 22:00:00|33.87|33.87|33.87|33.87|33.87|33.87|33.85|33.85|0
1736287500000|2025-01-07 22:05:00|33.86|33.86|33.85|33.85|33.86|33.86|33.85|33.85|0
1736287800000|2025-01-07 22:10:00|33.84|33.84|33.81|33.81|33.86|33.86|33.81|33.81|0
1736288100000|2025-01-07 22:15:00|33.85|33.85|33.81|33.81|33.85|33.85|33.76|33.76|0
1736288400000|2025-01-07 22:20:00|33.79|33.79|33.8|33.8|33.83|33.83|33.76|33.76|0
1736288700000|2025-01-07 22:25:00|33.81|33.81|33.74|33.74|33.84|33.84|33.74|33.74|0
1736289000000|2025-01-07 22:30:00|33.73|33.73|33.69|33.69|33.73|33.73|33.69|33.69|0
1736289300000|2025-01-07 22:35:00|33.8|33.8|33.81|33.81|33.84|33.84|33.8|33.8|0
1736289600000|2025-01-07 22:40:00|33.77|33.77|33.77|33.77|33.77|33.77|33.77|33.77|0
1736289900000|2025-01-07 22:45:00|33.76|33.76|33.79|33.79|33.79|33.79|33.76|33.76|0
1736290200000|2025-01-07 22:50:00|33.78|33.78|33.75|33.75|33.79|33.79|33.75|33.75|0
1736290500000|2025-01-07 22:55:00|33.77|33.77|33.8|33.8|33.8|33.8|33.77|33.77|0
1736290800000|2025-01-07 23:00:00|33.77|33.77|33.8|33.8|33.8|33.8|33.77|33.77|0
1736291400000|2025-01-07 23:10:00|33.79|33.79|33.78|33.78|33.8|33.8|33.78|33.78|0
1736291700000|2025-01-07 23:15:00|33.79|33.79|33.79|33.79|33.79|33.79|33.79|33.79|0
1736292000000|2025-01-07 23:20:00|33.73|33.73|33.72|33.72|33.74|33.74|33.72|33.72|0
1736292300000|2025-01-07 23:25:00|33.78|33.78|33.79|33.79|33.79|33.79|33.74|33.74|0
1736293500000|2025-01-07 23:45:00|33.74|33.74|33.77|33.77|33.79|33.79|33.74|33.74|0
1736293800000|2025-01-07 23:50:00|33.73|33.73|33.79|33.79|33.79|33.79|33.73|33.73|0
1736294100000|2025-01-07 23:55:00|33.74|33.74|33.79|33.79|33.79|33.79|33.74|33.74|0
1736294400000|2025-01-08 00:00:00|33.74|33.74|33.74|33.74|33.74|33.74|33.74|33.74|0
1736294700000|2025-01-08 00:05:00|33.75|33.75|33.76|33.76|33.76|33.76|33.75|33.75|0
1736295000000|2025-01-08 00:10:00|33.79|33.79|33.79|33.79|33.79|33.79|33.79|33.79|0
1736295300000|2025-01-08 00:15:00|33.85|33.85|33.85|33.85|33.85|33.85|33.85|33.85|0
1736295600000|2025-01-08 00:20:00|33.8|33.8|33.8|33.8|33.8|33.8|33.79|33.79|0
1736296200000|2025-01-08 00:30:00|33.79|33.79|33.85|33.85|33.85|33.85|33.79|33.79|0
1736296500000|2025-01-08 00:35:00|33.82|33.82|33.8|33.8|33.82|33.82|33.8|33.8|0
1736296800000|2025-01-08 00:40:00|33.76|33.76|33.75|33.75|33.76|33.76|33.75|33.75|0
1736297100000|2025-01-08 00:45:00|33.79|33.79|33.8|33.8|33.8|33.8|33.79|33.79|0
1736297400000|2025-01-08 00:50:00|33.83|33.83|33.85|33.85|33.85|33.85|33.83|33.83|0
1736297700000|2025-01-08 00:55:00|33.8|33.8|33.86|33.86|33.86|33.86|33.8|33.8|0
1736326800000|2025-01-08 09:00:00|33.8|33.8|33.95|33.95|33.96|33.96|33.79|33.79|0
1736327100000|2025-01-08 09:05:00|34|34|34.05|34.05|34.05|34.05|33.95|33.95|0
1736327400000|2025-01-08 09:10:00|34|34|34|34|34.1|34.1|33.93|33.93|0
1736327700000|2025-01-08 09:15:00|34.05|34.05|33.96|33.96|34.05|34.05|33.96|33.96|0
1736328000000|2025-01-08 09:20:00|34.05|34.05|34|34|34.05|34.05|33.98|33.98|0
1736328300000|2025-01-08 09:25:00|34.08|34.08|33.99|33.99|34.09|34.09|33.85|33.85|0
1736328600000|2025-01-08 09:30:00|34|34|33.98|33.98|34.1|34.1|33.9|33.9|0
1736328900000|2025-01-08 09:35:00|33.81|33.81|33.87|33.87|33.87|33.87|33.81|33.81|0
1736329200000|2025-01-08 09:40:00|33.78|33.78|33.81|33.81|33.81|33.81|33.78|33.78|0
1736329500000|2025-01-08 09:45:00|33.85|33.85|33.85|33.85|33.85|33.85|33.85|33.85|0
1736330100000|2025-01-08 09:55:00|33.83|33.83|33.91|33.91|33.91|33.91|33.81|33.81|0
1736330400000|2025-01-08 10:00:00|33.85|33.85|33.81|33.81|33.85|33.85|33.81|33.81|0
1736330700000|2025-01-08 10:05:00|33.85|33.85|33.92|33.92|33.92|33.92|33.85|33.85|0
1736331000000|2025-01-08 10:10:00|33.96|33.96|33.83|33.83|33.96|33.96|33.83|33.83|0
1736331300000|2025-01-08 10:15:00|33.93|33.93|33.93|33.93|33.93|33.93|33.93|33.93|0
1736331600000|2025-01-08 10:20:00|33.82|33.82|33.82|33.82|33.83|33.83|33.82|33.82|0
1736332200000|2025-01-08 10:30:00|33.83|33.83|33.88|33.88|33.88|33.88|33.8|33.8|0
1736332500000|2025-01-08 10:35:00|33.78|33.78|33.82|33.82|33.82|33.82|33.78|33.78|0
1736332800000|2025-01-08 10:40:00|33.79|33.79|33.79|33.79|33.82|33.82|33.77|33.77|0
1736333100000|2025-01-08 10:45:00|33.76|33.76|33.76|33.76|33.76|33.76|33.76|33.76|0
1736333400000|2025-01-08 10:50:00|33.78|33.78|33.8|33.8|33.8|33.8|33.75|33.75|0
1736333700000|2025-01-08 10:55:00|33.79|33.79|33.83|33.83|33.83|33.83|33.76|33.76|0
1736334000000|2025-01-08 11:00:00|33.9|33.9|33.76|33.76|33.9|33.9|33.76|33.76|0
1736334300000|2025-01-08 11:05:00|33.78|33.78|33.76|33.76|33.92|33.92|33.76|33.76|0
1736334600000|2025-01-08 11:10:00|33.89|33.89|33.91|33.91|33.92|33.92|33.77|33.77|0
1736334900000|2025-01-08 11:15:00|33.85|33.85|33.91|33.91|33.91|33.91|33.85|33.85|0
1736335200000|2025-01-08 11:20:00|33.92|33.92|33.85|33.85|33.92|33.92|33.85|33.85|0
1736335500000|2025-01-08 11:25:00|33.9|33.9|33.85|33.85|33.93|33.93|33.85|33.85|0
1736335800000|2025-01-08 11:30:00|33.78|33.78|33.64|33.64|33.78|33.78|33.64|33.64|0
1736336100000|2025-01-08 11:35:00|33.65|33.65|33.44|33.44|33.65|33.65|33.43|33.43|0
1736336400000|2025-01-08 11:40:00|33.49|33.49|33.51|33.51|33.59|33.59|33.34|33.34|0
1736336700000|2025-01-08 11:45:00|33.44|33.44|33.64|33.64|33.64|33.64|33.43|33.43|0
1736337000000|2025-01-08 11:50:00|33.75|33.75|33.75|33.75|33.75|33.75|33.75|33.75|0
1736337300000|2025-01-08 11:55:00|33.63|33.63|33.51|33.51|33.64|33.64|33.47|33.47|0
1736337600000|2025-01-08 12:00:00|33.64|33.64|33.51|33.51|33.66|33.66|33.51|33.51|0
1736337900000|2025-01-08 12:05:00|33.5|33.5|33.47|33.47|33.51|33.51|33.47|33.47|0
1736338200000|2025-01-08 12:10:00|33.5|33.5|33.47|33.47|33.5|33.5|33.44|33.44|0
1736338500000|2025-01-08 12:15:00|33.46|33.46|33.21|33.21|33.46|33.46|33.21|33.21|0
1736338800000|2025-01-08 12:20:00|33.23|33.23|33.22|33.22|33.26|33.26|33.1|33.1|0
1736339100000|2025-01-08 12:25:00|33.24|33.24|33.14|33.14|33.24|33.24|33.12|33.12|0
1736339400000|2025-01-08 12:30:00|33.18|33.18|33.13|33.13|33.18|33.18|33.02|33.02|0
1736339700000|2025-01-08 12:35:00|33.11|33.11|33.14|33.14|33.19|33.19|33.07|33.07|0
1736340000000|2025-01-08 12:40:00|33.21|33.21|33.29|33.29|33.29|33.29|33.2|33.2|0
1736340300000|2025-01-08 12:45:00|33.26|33.26|33.23|33.23|33.29|33.29|33.22|33.22|0
1736340600000|2025-01-08 12:50:00|33.25|33.25|33.23|33.23|33.26|33.26|33.22|33.22|0
1736340900000|2025-01-08 12:55:00|33.22|33.22|33.08|33.08|33.22|33.22|33.03|33.03|0
1736341200000|2025-01-08 13:00:00|33.09|33.09|33.41|33.41|33.79|33.79|33.06|33.06|0
1736341500000|2025-01-08 13:05:00|33.4|33.4|33.34|33.34|33.41|33.41|33.2|33.2|0
1736341800000|2025-01-08 13:10:00|33.27|33.27|33.28|33.28|33.34|33.34|33.24|33.24|0
1736342100000|2025-01-08 13:15:00|33.34|33.34|33.38|33.38|33.4|33.4|33.26|33.26|0
1736342400000|2025-01-08 13:20:00|33.4|33.4|33.46|33.46|33.46|33.46|33.4|33.4|0
1736342700000|2025-01-08 13:25:00|33.47|33.47|33.52|33.52|33.52|33.52|33.44|33.44|0
1736343000000|2025-01-08 13:30:00|33.53|33.53|33.41|33.41|33.55|33.55|33.41|33.41|0
1736343300000|2025-01-08 13:35:00|33.39|33.39|33.42|33.42|33.49|33.49|33.39|33.39|0
1736343600000|2025-01-08 13:40:00|33.39|33.39|33.46|33.46|33.46|33.46|33.39|33.39|0
1736343900000|2025-01-08 13:45:00|33.47|33.47|33.41|33.41|33.47|33.47|33.41|33.41|0
1736344200000|2025-01-08 13:50:00|33.42|33.42|33.37|33.37|33.42|33.42|33.34|33.34|0
1736344500000|2025-01-08 13:55:00|33.41|33.41|33.4|33.4|33.43|33.43|33.4|33.4|0
1736344800000|2025-01-08 14:00:00|33.42|33.42|33.46|33.46|33.46|33.46|33.41|33.41|0
1736345100000|2025-01-08 14:05:00|33.44|33.44|33.48|33.48|33.48|33.48|33.44|33.44|0
1736345400000|2025-01-08 14:10:00|33.44|33.44|33.41|33.41|33.48|33.48|33.4|33.4|0
1736345700000|2025-01-08 14:15:00|33.42|33.42|33.38|33.38|33.42|33.42|33.34|33.34|0
1736346000000|2025-01-08 14:20:00|33.39|33.39|33.33|33.33|33.39|33.39|33.27|33.27|0
1736346300000|2025-01-08 14:25:00|33.3|33.3|33.75|33.75|33.75|33.75|33.28|33.28|0
1736346600000|2025-01-08 14:30:00|33.68|33.68|33.86|33.86|33.86|33.86|33.53|33.53|0
1736346900000|2025-01-08 14:35:00|33.87|33.87|33.74|33.74|34.05|34.05|33.74|33.74|0
1736347200000|2025-01-08 14:40:00|33.75|33.75|33.9|33.9|33.99|33.99|33.59|33.59|0
1736347500000|2025-01-08 14:45:00|33.87|33.87|33.63|33.63|33.9|33.9|33.57|33.57|0
1736347800000|2025-01-08 14:50:00|33.56|33.56|33.22|33.22|33.61|33.61|33.06|33.06|0
1736348100000|2025-01-08 14:55:00|33.27|33.27|33.55|33.55|33.55|33.55|33.27|33.27|0
1736348400000|2025-01-08 15:00:00|33.54|33.54|33.95|33.95|33.99|33.99|33.49|33.49|0
1736348700000|2025-01-08 15:05:00|33.94|33.94|33.8|33.8|33.97|33.97|33.79|33.79|0
1736349000000|2025-01-08 15:10:00|33.84|33.84|33.23|33.23|33.84|33.84|33.23|33.23|0
1736349300000|2025-01-08 15:15:00|33.25|33.25|33.32|33.32|33.4|33.4|33.13|33.13|0
1736349600000|2025-01-08 15:20:00|33.33|33.33|33.31|33.31|33.33|33.33|33.06|33.06|0
1736349900000|2025-01-08 15:25:00|33.33|33.33|33.31|33.31|33.37|33.37|33.24|33.24|0
1736350200000|2025-01-08 15:30:00|33.32|33.32|33.32|33.32|33.36|33.36|33.21|33.21|0
1736350500000|2025-01-08 15:35:00|33.34|33.34|33.35|33.35|33.61|33.61|33.33|33.33|0
1736350800000|2025-01-08 15:40:00|33.37|33.37|33.22|33.22|33.38|33.38|33.17|33.17|0
1736351100000|2025-01-08 15:45:00|33.24|33.24|33.08|33.08|33.24|33.24|33.08|33.08|0
1736351400000|2025-01-08 15:50:00|33.07|33.07|33.39|33.39|33.43|33.43|33.07|33.07|0
1736351700000|2025-01-08 15:55:00|33.36|33.36|33.39|33.39|33.42|33.42|33.31|33.31|0
1736352000000|2025-01-08 16:00:00|33.4|33.4|33.17|33.17|33.4|33.4|33.17|33.17|0
1736352300000|2025-01-08 16:05:00|33.16|33.16|33.27|33.27|33.27|33.27|33.01|33.01|0
1736352600000|2025-01-08 16:10:00|33.32|33.32|33.26|33.26|33.37|33.37|33.19|33.19|0
1736352900000|2025-01-08 16:15:00|33.23|33.23|33.4|33.4|33.4|33.4|33.2|33.2|0
1736353200000|2025-01-08 16:20:00|33.44|33.44|33.54|33.54|33.56|33.56|33.43|33.43|0
1736353500000|2025-01-08 16:25:00|33.56|33.56|33.48|33.48|33.58|33.58|33.44|33.44|0
1736353800000|2025-01-08 16:30:00|33.49|33.49|33.62|33.62|33.65|33.65|33.49|33.49|0
1736354100000|2025-01-08 16:35:00|33.61|33.61|33.7|33.7|33.77|33.77|33.6|33.6|0
1736354400000|2025-01-08 16:40:00|33.69|33.69|33.74|33.74|33.82|33.82|33.66|33.66|0
1736354700000|2025-01-08 16:45:00|33.72|33.72|33.63|33.63|33.73|33.73|33.62|33.62|0
1736355000000|2025-01-08 16:50:00|33.62|33.62|33.68|33.68|33.69|33.69|33.62|33.62|0
1736355300000|2025-01-08 16:55:00|33.69|33.69|33.69|33.69|33.71|33.71|33.64|33.64|0
1736355600000|2025-01-08 17:00:00|33.67|33.67|33.56|33.56|33.76|33.76|33.56|33.56|0
1736355900000|2025-01-08 17:05:00|33.54|33.54|33.41|33.41|33.56|33.56|33.38|33.38|0
1736356200000|2025-01-08 17:10:00|33.43|33.43|33.26|33.26|33.43|33.43|33.23|33.23|0
1736356500000|2025-01-08 17:15:00|33.27|33.27|33.2|33.2|33.3|33.3|33.18|33.18|0
1736356800000|2025-01-08 17:20:00|33.22|33.22|33|33|33.23|33.23|32.94|32.94|0
1736357100000|2025-01-08 17:25:00|33.03|33.03|32.83|32.83|33.05|33.05|32.82|32.82|0
1736357400000|2025-01-08 17:30:00|32.82|32.82|32.92|32.92|32.94|32.94|32.77|32.77|0
1736357700000|2025-01-08 17:35:00|32.95|32.95|32.88|32.88|32.97|32.97|32.88|32.88|0
1736358000000|2025-01-08 17:40:00|32.87|32.87|32.94|32.94|33.02|33.02|32.87|32.87|0
1736358300000|2025-01-08 17:45:00|32.93|32.93|32.84|32.84|32.97|32.97|32.83|32.83|0
1736358600000|2025-01-08 17:50:00|32.87|32.87|33.03|33.03|33.03|33.03|32.87|32.87|0
1736358900000|2025-01-08 17:55:00|33.04|33.04|33.12|33.12|33.12|33.12|33.01|33.01|0
1736359200000|2025-01-08 18:00:00|33.1|33.1|33.32|33.32|33.33|33.33|33.1|33.1|0
1736359500000|2025-01-08 18:05:00|33.3|33.3|33.38|33.38|33.39|33.39|33.23|33.23|0
1736359800000|2025-01-08 18:10:00|33.37|33.37|33.45|33.45|33.49|33.49|33.34|33.34|0
1736360100000|2025-01-08 18:15:00|33.46|33.46|33.55|33.55|33.55|33.55|33.46|33.46|0
1736360400000|2025-01-08 18:20:00|33.57|33.57|33.67|33.67|33.67|33.67|33.53|33.53|0
1736360700000|2025-01-08 18:25:00|33.68|33.68|33.73|33.73|33.86|33.86|33.68|33.68|0
1736361000000|2025-01-08 18:30:00|33.72|33.72|33.54|33.54|33.72|33.72|33.51|33.51|0
1736361300000|2025-01-08 18:35:00|33.55|33.55|33.71|33.71|33.72|33.72|33.55|33.55|0
1736361600000|2025-01-08 18:40:00|33.69|33.69|33.7|33.7|33.72|33.72|33.59|33.59|0
1736361900000|2025-01-08 18:45:00|33.69|33.69|33.73|33.73|33.75|33.75|33.65|33.65|0
1736362200000|2025-01-08 18:50:00|33.72|33.72|33.57|33.57|33.75|33.75|33.54|33.54|0
1736362500000|2025-01-08 18:55:00|33.6|33.6|33.77|33.77|33.79|33.79|33.58|33.58|0
1736362800000|2025-01-08 19:00:00|33.78|33.78|33.75|33.75|33.78|33.78|33.7|33.7|0
1736363100000|2025-01-08 19:05:00|33.76|33.76|33.92|33.92|33.92|33.92|33.76|33.76|0
1736363400000|2025-01-08 19:10:00|33.91|33.91|33.77|33.77|33.92|33.92|33.74|33.74|0
1736363700000|2025-01-08 19:15:00|33.76|33.76|33.92|33.92|33.93|33.93|33.76|33.76|0
1736364000000|2025-01-08 19:20:00|33.91|33.91|33.99|33.99|34.02|34.02|33.91|33.91|0
1736364300000|2025-01-08 19:25:00|33.97|33.97|34.01|34.01|34.07|34.07|33.95|33.95|0
1736364600000|2025-01-08 19:30:00|34|34|33.82|33.82|34|34|33.8|33.8|0
1736364900000|2025-01-08 19:35:00|33.81|33.81|33.74|33.74|33.84|33.84|33.73|33.73|0
1736365200000|2025-01-08 19:40:00|33.72|33.72|33.82|33.82|33.85|33.85|33.72|33.72|0
1736365500000|2025-01-08 19:45:00|33.8|33.8|33.84|33.84|33.85|33.85|33.78|33.78|0
1736365800000|2025-01-08 19:50:00|33.86|33.86|33.79|33.79|33.9|33.9|33.78|33.78|0
1736366100000|2025-01-08 19:55:00|33.8|33.8|33.85|33.85|33.87|33.87|33.78|33.78|0
1736366400000|2025-01-08 20:00:00|33.86|33.86|33.88|33.88|33.92|33.92|33.83|33.83|0
1736366700000|2025-01-08 20:05:00|33.9|33.9|33.79|33.79|33.91|33.91|33.77|33.77|0
1736367000000|2025-01-08 20:10:00|33.83|33.83|33.74|33.74|33.85|33.85|33.73|33.73|0
1736367300000|2025-01-08 20:15:00|33.76|33.76|33.79|33.79|33.85|33.85|33.75|33.75|0
1736367600000|2025-01-08 20:20:00|33.8|33.8|33.8|33.8|33.84|33.84|33.77|33.77|0
1736367900000|2025-01-08 20:25:00|33.79|33.79|33.82|33.82|33.88|33.88|33.77|33.77|0
1736368200000|2025-01-08 20:30:00|33.84|33.84|33.85|33.85|33.92|33.92|33.84|33.84|0
1736368500000|2025-01-08 20:35:00|33.86|33.86|33.75|33.75|33.9|33.9|33.75|33.75|0
1736368800000|2025-01-08 20:40:00|33.76|33.76|33.91|33.91|33.91|33.91|33.76|33.76|0
1736369100000|2025-01-08 20:45:00|33.9|33.9|33.94|33.94|33.96|33.96|33.87|33.87|0
1736369400000|2025-01-08 20:50:00|33.9|33.9|34.04|34.04|34.07|34.07|33.9|33.9|0
1736369700000|2025-01-08 20:55:00|34.05|34.05|34.11|34.11|34.11|34.11|34.04|34.04|0
1736370000000|2025-01-08 21:00:00|34.1|34.1|34.1|34.1|34.1|34.1|34.1|34.1|0
1736370300000|2025-01-08 21:05:00|34.06|34.06|34.06|34.06|34.06|34.06|34.06|34.06|0
1736370600000|2025-01-08 21:10:00|34.05|34.05|34.08|34.08|34.08|34.08|34.05|34.05|0
1736370900000|2025-01-08 21:15:00|34.03|34.03|33.95|33.95|34.04|34.04|33.92|33.92|0
1736371200000|2025-01-08 21:20:00|33.97|33.97|34.01|34.01|34.01|34.01|33.97|33.97|0
1736371800000|2025-01-08 21:30:00|34|34|33.99|33.99|34.05|34.05|33.97|33.97|0
1736372100000|2025-01-08 21:35:00|33.97|33.97|33.98|33.98|33.99|33.99|33.97|33.97|0
1736372400000|2025-01-08 21:40:00|33.99|33.99|33.99|33.99|33.99|33.99|33.99|33.99|0
1736372700000|2025-01-08 21:45:00|33.98|33.98|33.97|33.97|33.98|33.98|33.97|33.97|0
1736373000000|2025-01-08 21:50:00|33.95|33.95|33.95|33.95|33.95|33.95|33.93|33.93|0
1736373300000|2025-01-08 21:55:00|33.94|33.94|33.85|33.85|33.95|33.95|33.85|33.85|0
1736373600000|2025-01-08 22:00:00|33.89|33.89|33.89|33.89|33.89|33.89|33.89|33.89|0
1736373900000|2025-01-08 22:05:00|33.9|33.9|33.95|33.95|33.95|33.95|33.9|33.9|0
1736374200000|2025-01-08 22:10:00|33.92|33.92|33.94|33.94|33.95|33.95|33.91|33.91|0
1736374500000|2025-01-08 22:15:00|33.95|33.95|33.95|33.95|33.95|33.95|33.95|33.95|0
1736374800000|2025-01-08 22:20:00|33.96|33.96|33.93|33.93|33.97|33.97|33.93|33.93|0
1736375100000|2025-01-08 22:25:00|33.91|33.91|33.97|33.97|33.97|33.97|33.91|33.91|0
1736375400000|2025-01-08 22:30:00|33.98|33.98|33.98|33.98|33.98|33.98|33.98|33.98|0
1736375700000|2025-01-08 22:35:00|33.99|33.99|34.01|34.01|34.01|34.01|33.99|33.99|0
1736376000000|2025-01-08 22:40:00|34|34|34.01|34.01|34.01|34.01|33.98|33.98|0
1736376300000|2025-01-08 22:45:00|34.02|34.02|34.04|34.04|34.04|34.04|34.02|34.02|0
1736376600000|2025-01-08 22:50:00|34|34|34|34|34.02|34.02|33.99|33.99|0
1736376900000|2025-01-08 22:55:00|34.01|34.01|34.03|34.03|34.03|34.03|34.01|34.01|0
1736377200000|2025-01-08 23:00:00|34.04|34.04|34.06|34.06|34.06|34.06|34.04|34.04|0
1736378100000|2025-01-08 23:15:00|34.07|34.07|34.08|34.08|34.08|34.08|34.04|34.04|0
1736378400000|2025-01-08 23:20:00|34|34|34.01|34.01|34.07|34.07|34|34|0
1736378700000|2025-01-08 23:25:00|34.05|34.05|34.05|34.05|34.05|34.05|34.05|34.05|0
1736379300000|2025-01-08 23:35:00|34.02|34.02|34|34|34.02|34.02|34|34|0
1736379600000|2025-01-08 23:40:00|34.01|34.01|34.01|34.01|34.01|34.01|34.01|34.01|0
1736379900000|2025-01-08 23:45:00|34|34|34|34|34|34|34|34|0
1736380200000|2025-01-08 23:50:00|34.04|34.04|33.99|33.99|34.05|34.05|33.99|33.99|0
1736380500000|2025-01-08 23:55:00|33.96|33.96|33.96|33.96|33.96|33.96|33.96|33.96|0
1736381100000|2025-01-09 00:05:00|34.04|34.04|33.99|33.99|34.04|34.04|33.99|33.99|0
1736381400000|2025-01-09 00:10:00|33.98|33.98|34.02|34.02|34.02|34.02|33.96|33.96|0
1736382000000|2025-01-09 00:20:00|34.04|34.04|34.04|34.04|34.04|34.04|34.04|34.04|0
1736382300000|2025-01-09 00:25:00|33.99|33.99|33.93|33.93|33.99|33.99|33.93|33.93|0
1736382600000|2025-01-09 00:30:00|34.03|34.03|33.91|33.91|34.03|34.03|33.91|33.91|0
1736382900000|2025-01-09 00:35:00|33.92|33.92|33.91|33.91|33.92|33.92|33.91|33.91|0
1736383200000|2025-01-09 00:40:00|33.94|33.94|33.91|33.91|33.94|33.94|33.91|33.91|0
1736383500000|2025-01-09 00:45:00|33.98|33.98|33.95|33.95|33.98|33.98|33.94|33.94|0
1736383800000|2025-01-09 00:50:00|33.98|33.98|33.98|33.98|33.98|33.98|33.98|33.98|0
1736384100000|2025-01-09 00:55:00|33.96|33.96|33.91|33.91|33.96|33.96|33.91|33.91|0
1736499600000|2025-01-10 09:00:00|34.01|34.01|33.96|33.96|34.14|34.14|33.94|33.94|0
1736499900000|2025-01-10 09:05:00|33.95|33.95|33.94|33.94|34.03|34.03|33.94|33.94|0
1736500200000|2025-01-10 09:10:00|33.95|33.95|33.79|33.79|33.98|33.98|33.79|33.79|0
1736500500000|2025-01-10 09:15:00|33.95|33.95|34.02|34.02|34.02|34.02|33.9|33.9|0
1736500800000|2025-01-10 09:20:00|33.95|33.95|34.03|34.03|34.03|34.03|33.9|33.9|0
1736501100000|2025-01-10 09:25:00|34.04|34.04|33.94|33.94|34.04|34.04|33.94|33.94|0
1736501400000|2025-01-10 09:30:00|34.03|34.03|34.02|34.02|34.03|34.03|34.02|34.02|0
1736501700000|2025-01-10 09:35:00|34.05|34.05|33.96|33.96|34.05|34.05|33.95|33.95|0
1736502000000|2025-01-10 09:40:00|34.03|34.03|34.05|34.05|34.05|34.05|34.03|34.03|0
1736502300000|2025-01-10 09:45:00|34.01|34.01|34|34|34.01|34.01|33.97|33.97|0
1736502600000|2025-01-10 09:50:00|34.01|34.01|34.01|34.01|34.01|34.01|34.01|34.01|0
1736502900000|2025-01-10 09:55:00|34|34|33.95|33.95|34|34|33.95|33.95|0
1736503200000|2025-01-10 10:00:00|33.97|33.97|34|34|34|34|33.95|33.95|0
1736503500000|2025-01-10 10:05:00|33.99|33.99|33.99|33.99|33.99|33.99|33.99|33.99|0
1736503800000|2025-01-10 10:10:00|33.98|33.98|33.99|33.99|33.99|33.99|33.98|33.98|0
1736504100000|2025-01-10 10:15:00|33.98|33.98|33.95|33.95|33.99|33.99|33.95|33.95|0
1736504400000|2025-01-10 10:20:00|33.98|33.98|33.96|33.96|33.98|33.98|33.96|33.96|0
1736504700000|2025-01-10 10:25:00|33.97|33.97|33.95|33.95|33.97|33.97|33.95|33.95|0
1736505000000|2025-01-10 10:30:00|33.97|33.97|33.97|33.97|33.97|33.97|33.97|33.97|0
1736505300000|2025-01-10 10:35:00|33.95|33.95|33.84|33.84|33.98|33.98|33.84|33.84|0
1736505600000|2025-01-10 10:40:00|33.96|33.96|33.91|33.91|33.98|33.98|33.91|33.91|0
1736505900000|2025-01-10 10:45:00|33.9|33.9|33.86|33.86|34|34|33.86|33.86|0
1736506200000|2025-01-10 10:50:00|33.84|33.84|33.97|33.97|33.97|33.97|33.84|33.84|0
1736506500000|2025-01-10 10:55:00|33.92|33.92|33.96|33.96|33.96|33.96|33.91|33.91|0
1736506800000|2025-01-10 11:00:00|33.97|33.97|34.03|34.03|34.03|34.03|33.97|33.97|0
1736507100000|2025-01-10 11:05:00|33.96|33.96|34.03|34.03|34.05|34.05|33.96|33.96|0
1736507400000|2025-01-10 11:10:00|34.02|34.02|34.05|34.05|34.05|34.05|34.02|34.02|0
1736507700000|2025-01-10 11:15:00|34.04|34.04|34.04|34.04|34.04|34.04|34.04|34.04|0
1736508000000|2025-01-10 11:20:00|34.05|34.05|34.05|34.05|34.09|34.09|34.05|34.05|0
1736508300000|2025-01-10 11:25:00|34.1|34.1|34.01|34.01|34.1|34.1|34.01|34.01|0
1736508900000|2025-01-10 11:35:00|34.03|34.03|34|34|34.03|34.03|34|34|0
1736509200000|2025-01-10 11:40:00|34.06|34.06|34|34|34.06|34.06|34|34|0
1736509500000|2025-01-10 11:45:00|34.01|34.01|34.09|34.09|34.15|34.15|34.01|34.01|0
1736509800000|2025-01-10 11:50:00|34.05|34.05|34.05|34.05|34.05|34.05|34.05|34.05|0
1736510100000|2025-01-10 11:55:00|34.11|34.11|34.11|34.11|34.15|34.15|34.1|34.1|0
1736510400000|2025-01-10 12:00:00|34.08|34.08|34.05|34.05|34.12|34.12|34.05|34.05|0
1736510700000|2025-01-10 12:05:00|34.04|34.04|34|34|34.04|34.04|34|34|0
1736511000000|2025-01-10 12:10:00|34.02|34.02|33.97|33.97|34.02|34.02|33.93|33.93|0
1736511300000|2025-01-10 12:15:00|33.98|33.98|33.99|33.99|33.99|33.99|33.9|33.9|0
1736511600000|2025-01-10 12:20:00|33.95|33.95|33.94|33.94|33.95|33.95|33.94|33.94|0
1736511900000|2025-01-10 12:25:00|33.9|33.9|33.85|33.85|33.9|33.9|33.85|33.85|0
1736512200000|2025-01-10 12:30:00|33.86|33.86|34.02|34.02|34.02|34.02|33.86|33.86|0
1736512500000|2025-01-10 12:35:00|34.01|34.01|33.98|33.98|34.01|34.01|33.9|33.9|0
1736512800000|2025-01-10 12:40:00|33.97|33.97|33.97|33.97|34|34|33.96|33.96|0
1736513100000|2025-01-10 12:45:00|33.96|33.96|33.96|33.96|33.96|33.96|33.96|33.96|0
1736513400000|2025-01-10 12:50:00|33.95|33.95|33.97|33.97|33.97|33.97|33.91|33.91|0
1736513700000|2025-01-10 12:55:00|33.94|33.94|34|34|34.01|34.01|33.94|33.94|0
1736514000000|2025-01-10 13:00:00|33.94|33.94|33.95|33.95|33.95|33.95|33.94|33.94|0
1736514300000|2025-01-10 13:05:00|33.94|33.94|33.94|33.94|33.99|33.99|33.94|33.94|0
1736514600000|2025-01-10 13:10:00|33.93|33.93|33.95|33.95|33.99|33.99|33.93|33.93|0
1736514900000|2025-01-10 13:15:00|33.93|33.93|33.93|33.93|33.95|33.95|33.93|33.93|0
1736515200000|2025-01-10 13:20:00|33.95|33.95|33.9|33.9|33.95|33.95|33.9|33.9|0
1736515500000|2025-01-10 13:25:00|33.86|33.86|33.92|33.92|33.92|33.92|33.86|33.86|0
1736515800000|2025-01-10 13:30:00|33.9|33.9|33.22|33.22|33.9|33.9|33.22|33.22|0
1736516100000|2025-01-10 13:35:00|33.15|33.15|33.26|33.26|33.27|33.27|33.11|33.11|0
1736516400000|2025-01-10 13:40:00|33.27|33.27|33.51|33.51|33.51|33.51|33.27|33.27|0
1736516700000|2025-01-10 13:45:00|33.48|33.48|33.36|33.36|33.52|33.52|33.3|33.3|0
1736517000000|2025-01-10 13:50:00|33.34|33.34|33.33|33.33|33.35|33.35|33.23|33.23|0
1736517300000|2025-01-10 13:55:00|33.3|33.3|33.26|33.26|33.34|33.34|33.26|33.26|0
1736517600000|2025-01-10 14:00:00|33.25|33.25|33.3|33.3|33.32|33.32|33.19|33.19|0
1736517900000|2025-01-10 14:05:00|33.27|33.27|33.29|33.29|33.3|33.3|33.23|33.23|0
1736518200000|2025-01-10 14:10:00|33.3|33.3|33.41|33.41|33.42|33.42|33.29|33.29|0
1736518500000|2025-01-10 14:15:00|33.43|33.43|33.31|33.31|33.47|33.47|33.31|33.31|0
1736518800000|2025-01-10 14:20:00|33.38|33.38|33.33|33.33|33.42|33.42|33.29|33.29|0
1736519100000|2025-01-10 14:25:00|33.29|33.29|33.42|33.42|33.5|33.5|33.24|33.24|0
1736519400000|2025-01-10 14:30:00|33.44|33.44|33.73|33.73|33.86|33.86|33.33|33.33|0
1736519700000|2025-01-10 14:35:00|33.72|33.72|32.83|32.83|33.72|33.72|32.74|32.74|0
1736520000000|2025-01-10 14:40:00|32.84|32.84|33.32|33.32|33.32|33.32|32.83|32.83|0
1736520300000|2025-01-10 14:45:00|33.33|33.33|33.08|33.08|33.42|33.42|33.03|33.03|0
1736520600000|2025-01-10 14:50:00|33.07|33.07|33.17|33.17|33.27|33.27|33.07|33.07|0
1736520900000|2025-01-10 14:55:00|33.18|33.18|33.16|33.16|33.34|33.34|33.11|33.11|0
1736521200000|2025-01-10 15:00:00|33.04|33.04|32.48|32.48|33.04|33.04|32.46|32.46|0
1736521500000|2025-01-10 15:05:00|32.52|32.52|32.56|32.56|32.61|32.61|32.42|32.42|0
1736521800000|2025-01-10 15:10:00|32.57|32.57|32.55|32.55|32.69|32.69|32.53|32.53|0
1736522100000|2025-01-10 15:15:00|32.62|32.62|32.58|32.58|32.66|32.66|32.47|32.47|0
1736522400000|2025-01-10 15:20:00|32.57|32.57|32.83|32.83|32.83|32.83|32.57|32.57|0
1736522700000|2025-01-10 15:25:00|32.81|32.81|32.86|32.86|32.9|32.9|32.69|32.69|0
1736523000000|2025-01-10 15:30:00|32.83|32.83|32.92|32.92|32.99|32.99|32.79|32.79|0
1736523300000|2025-01-10 15:35:00|32.88|32.88|33.14|33.14|33.16|33.16|32.85|32.85|0
1736523600000|2025-01-10 15:40:00|33.11|33.11|33.11|33.11|33.19|33.19|33.06|33.06|0
1736523900000|2025-01-10 15:45:00|33.12|33.12|33.33|33.33|33.36|33.36|33.1|33.1|0
1736524200000|2025-01-10 15:50:00|33.3|33.3|33.13|33.13|33.31|33.31|32.99|32.99|0
1736524500000|2025-01-10 15:55:00|33.18|33.18|32.88|32.88|33.18|33.18|32.88|32.88|0
1736524800000|2025-01-10 16:00:00|32.93|32.93|32.75|32.75|32.93|32.93|32.72|32.72|0
1736525100000|2025-01-10 16:05:00|32.76|32.76|32.83|32.83|32.85|32.85|32.7|32.7|0
1736525400000|2025-01-10 16:10:00|32.84|32.84|32.83|32.83|32.93|32.93|32.83|32.83|0
1736525700000|2025-01-10 16:15:00|32.84|32.84|32.83|32.83|32.98|32.98|32.83|32.83|0
1736526000000|2025-01-10 16:20:00|32.84|32.84|32.83|32.83|32.92|32.92|32.82|32.82|0
1736526300000|2025-01-10 16:25:00|32.84|32.84|32.77|32.77|32.92|32.92|32.73|32.73|0
1736526600000|2025-01-10 16:30:00|32.76|32.76|32.9|32.9|32.93|32.93|32.73|32.73|0
1736526900000|2025-01-10 16:35:00|32.89|32.89|32.89|32.89|32.94|32.94|32.84|32.84|0
1736527200000|2025-01-10 16:40:00|32.9|32.9|33.23|33.23|33.23|33.23|32.9|32.9|0
1736527500000|2025-01-10 16:45:00|33.22|33.22|33.12|33.12|33.28|33.28|33.12|33.12|0
1736527800000|2025-01-10 16:50:00|33.13|33.13|33.17|33.17|33.26|33.26|33.13|33.13|0
1736528100000|2025-01-10 16:55:00|33.16|33.16|33.06|33.06|33.16|33.16|33.03|33.03|0
1736528400000|2025-01-10 17:00:00|33.08|33.08|32.91|32.91|33.08|33.08|32.89|32.89|0
1736528700000|2025-01-10 17:05:00|32.9|32.9|32.93|32.93|32.98|32.98|32.89|32.89|0
1736529000000|2025-01-10 17:10:00|32.96|32.96|33.08|33.08|33.08|33.08|32.93|32.93|0
1736529300000|2025-01-10 17:15:00|33.09|33.09|33.07|33.07|33.1|33.1|32.97|32.97|0
1736529600000|2025-01-10 17:20:00|33.08|33.08|33.13|33.13|33.18|33.18|33.08|33.08|0
1736529900000|2025-01-10 17:25:00|33.16|33.16|33.27|33.27|33.28|33.28|33.16|33.16|0
1736530200000|2025-01-10 17:30:00|33.25|33.25|33.27|33.27|33.29|33.29|33.22|33.22|0
1736530500000|2025-01-10 17:35:00|33.28|33.28|33.28|33.28|33.33|33.33|33.23|33.23|0
1736530800000|2025-01-10 17:40:00|33.29|33.29|33.38|33.38|33.44|33.44|33.29|33.29|0
1736531100000|2025-01-10 17:45:00|33.36|33.36|33.39|33.39|33.41|33.41|33.31|33.31|0
1736531400000|2025-01-10 17:50:00|33.38|33.38|33.44|33.44|33.46|33.46|33.36|33.36|0
1736531700000|2025-01-10 17:55:00|33.46|33.46|33.61|33.61|33.62|33.62|33.43|33.43|0
1736532000000|2025-01-10 18:00:00|33.57|33.57|33.59|33.59|33.62|33.62|33.49|33.49|0
1736532300000|2025-01-10 18:05:00|33.58|33.58|33.58|33.58|33.6|33.6|33.53|33.53|0
1736532600000|2025-01-10 18:10:00|33.57|33.57|33.5|33.5|33.59|33.59|33.48|33.48|0
1736532900000|2025-01-10 18:15:00|33.49|33.49|33.38|33.38|33.5|33.5|33.36|33.36|0
1736533200000|2025-01-10 18:20:00|33.37|33.37|33.46|33.46|33.48|33.48|33.35|33.35|0
1736533500000|2025-01-10 18:25:00|33.47|33.47|33.4|33.4|33.47|33.47|33.36|33.36|0
1736533800000|2025-01-10 18:30:00|33.42|33.42|33.33|33.33|33.42|33.42|33.29|33.29|0
1736534100000|2025-01-10 18:35:00|33.29|33.29|33.27|33.27|33.33|33.33|33.23|33.23|0
1736534400000|2025-01-10 18:40:00|33.26|33.26|33.34|33.34|33.36|33.36|33.26|33.26|0
1736534700000|2025-01-10 18:45:00|33.37|33.37|33.48|33.48|33.48|33.48|33.37|33.37|0
1736535000000|2025-01-10 18:50:00|33.47|33.47|33.45|33.45|33.54|33.54|33.43|33.43|0
1736535300000|2025-01-10 18:55:00|33.42|33.42|33.59|33.59|33.62|33.62|33.42|33.42|0
1736535600000|2025-01-10 19:00:00|33.58|33.58|33.39|33.39|33.59|33.59|33.36|33.36|0
1736535900000|2025-01-10 19:05:00|33.37|33.37|33.25|33.25|33.37|33.37|33.25|33.25|0
1736536200000|2025-01-10 19:10:00|33.26|33.26|33.43|33.43|33.46|33.46|33.26|33.26|0
1736536500000|2025-01-10 19:15:00|33.42|33.42|33.4|33.4|33.44|33.44|33.38|33.38|0
1736536800000|2025-01-10 19:20:00|33.36|33.36|33.4|33.4|33.4|33.4|33.28|33.28|0
1736537100000|2025-01-10 19:25:00|33.39|33.39|33.47|33.47|33.5|33.5|33.39|33.39|0
1736537400000|2025-01-10 19:30:00|33.49|33.49|33.42|33.42|33.49|33.49|33.36|33.36|0
1736537700000|2025-01-10 19:35:00|33.41|33.41|33.51|33.51|33.51|33.51|33.39|33.39|0
1736538000000|2025-01-10 19:40:00|33.5|33.5|33.49|33.49|33.56|33.56|33.44|33.44|0
1736538300000|2025-01-10 19:45:00|33.51|33.51|33.44|33.44|33.51|33.51|33.43|33.43|0
1736538600000|2025-01-10 19:50:00|33.43|33.43|33.54|33.54|33.54|33.54|33.43|33.43|0
1736538900000|2025-01-10 19:55:00|33.57|33.57|33.6|33.6|33.61|33.61|33.57|33.57|0
1736539200000|2025-01-10 20:00:00|33.61|33.61|33.64|33.64|33.7|33.7|33.54|33.54|0
1736539500000|2025-01-10 20:05:00|33.63|33.63|33.6|33.6|33.67|33.67|33.59|33.59|0
1736539800000|2025-01-10 20:10:00|33.62|33.62|33.44|33.44|33.63|33.63|33.43|33.43|0
1736540100000|2025-01-10 20:15:00|33.46|33.46|33.4|33.4|33.46|33.46|33.32|33.32|0
1736540400000|2025-01-10 20:20:00|33.41|33.41|33.41|33.41|33.46|33.46|33.36|33.36|0
1736540700000|2025-01-10 20:25:00|33.42|33.42|33.45|33.45|33.45|33.45|33.38|33.38|0
1736541000000|2025-01-10 20:30:00|33.44|33.44|33.46|33.46|33.46|33.46|33.32|33.32|0
1736541300000|2025-01-10 20:35:00|33.47|33.47|33.49|33.49|33.54|33.54|33.46|33.46|0
1736541600000|2025-01-10 20:40:00|33.48|33.48|33.48|33.48|33.54|33.54|33.39|33.39|0
1736541900000|2025-01-10 20:45:00|33.46|33.46|33.41|33.41|33.49|33.49|33.37|33.37|0
1736542200000|2025-01-10 20:50:00|33.36|33.36|33.59|33.59|33.59|33.59|33.36|33.36|0
1736542500000|2025-01-10 20:55:00|33.58|33.58|33.49|33.49|33.58|33.58|33.46|33.46|0
1736542800000|2025-01-10 21:00:00|33.48|33.48|33.39|33.39|33.49|33.49|33.39|33.39|0
1736758800000|2025-01-13 09:00:00|32.1|32.1|32.71|32.71|33.03|33.03|32.1|32.1|0
1736759100000|2025-01-13 09:05:00|32.63|32.63|32.59|32.59|32.71|32.71|32.55|32.55|0
1736759400000|2025-01-13 09:10:00|32.58|32.58|32.55|32.55|32.62|32.62|32.55|32.55|0
1736759700000|2025-01-13 09:15:00|32.57|32.57|32.57|32.57|32.59|32.59|32.51|32.51|0
1736760000000|2025-01-13 09:20:00|32.52|32.52|32.52|32.52|32.62|32.62|32.5|32.5|0
1736760300000|2025-01-13 09:25:00|32.51|32.51|32.44|32.44|32.55|32.55|32.44|32.44|0
1736760600000|2025-01-13 09:30:00|32.42|32.42|32.44|32.44|32.45|32.45|32.42|32.42|0
1736760900000|2025-01-13 09:35:00|32.42|32.42|32.45|32.45|32.5|32.5|32.41|32.41|0
1736761200000|2025-01-13 09:40:00|32.46|32.46|32.45|32.45|32.5|32.5|32.45|32.45|0
1736761500000|2025-01-13 09:45:00|32.42|32.42|32.42|32.42|32.49|32.49|32.41|32.41|0
1736761800000|2025-01-13 09:50:00|32.45|32.45|32.45|32.45|32.45|32.45|32.45|32.45|0
1736762100000|2025-01-13 09:55:00|32.47|32.47|32.44|32.44|32.47|32.47|32.44|32.44|0
1736762400000|2025-01-13 10:00:00|32.42|32.42|32.42|32.42|32.42|32.42|32.42|32.42|0
1736762700000|2025-01-13 10:05:00|32.41|32.41|32.34|32.34|32.42|32.42|32.34|32.34|0
1736763000000|2025-01-13 10:10:00|32.33|32.33|32.27|32.27|32.34|32.34|32.26|32.26|0
1736763300000|2025-01-13 10:15:00|32.28|32.28|32.22|32.22|32.31|32.31|32.21|32.21|0
1736763600000|2025-01-13 10:20:00|32.24|32.24|32.19|32.19|32.24|32.24|32.19|32.19|0
1736763900000|2025-01-13 10:25:00|32.18|32.18|32.14|32.14|32.22|32.22|32.13|32.13|0
1736764200000|2025-01-13 10:30:00|32.13|32.13|31.78|31.78|32.13|32.13|31.73|31.73|0
1736764500000|2025-01-13 10:35:00|31.85|31.85|32.01|32.01|32.01|32.01|31.85|31.85|0
1736764800000|2025-01-13 10:40:00|31.93|31.93|31.93|31.93|32.01|32.01|31.93|31.93|0
1736765100000|2025-01-13 10:45:00|31.92|31.92|31.95|31.95|32.06|32.06|31.88|31.88|0
1736765400000|2025-01-13 10:50:00|32.06|32.06|32.09|32.09|32.1|32.1|31.98|31.98|0
1736765700000|2025-01-13 10:55:00|32.06|32.06|32.15|32.15|32.17|32.17|32.02|32.02|0
1736766000000|2025-01-13 11:00:00|32.09|32.09|32.09|32.09|32.17|32.17|32.06|32.06|0
1736766300000|2025-01-13 11:05:00|32.12|32.12|32.17|32.17|32.17|32.17|32.12|32.12|0
1736766600000|2025-01-13 11:10:00|32.15|32.15|32.14|32.14|32.17|32.17|32.06|32.06|0
1736766900000|2025-01-13 11:15:00|32.12|32.12|32.07|32.07|32.12|32.12|32.06|32.06|0
1736767200000|2025-01-13 11:20:00|32.12|32.12|32.17|32.17|32.17|32.17|32.06|32.06|0
1736767500000|2025-01-13 11:25:00|32.12|32.12|32.16|32.16|32.16|32.16|32.08|32.08|0
1736767800000|2025-01-13 11:30:00|32.08|32.08|32.12|32.12|32.14|32.14|32.06|32.06|0
1736768100000|2025-01-13 11:35:00|32.14|32.14|32.12|32.12|32.14|32.14|32.03|32.03|0
1736768400000|2025-01-13 11:40:00|32.11|32.11|32.01|32.01|32.11|32.11|31.97|31.97|0
1736768700000|2025-01-13 11:45:00|32.03|32.03|32.03|32.03|32.03|32.03|32.01|32.01|0
1736769000000|2025-01-13 11:50:00|32.05|32.05|32.02|32.02|32.07|32.07|32.02|32.02|0
1736769300000|2025-01-13 11:55:00|32.05|32.05|31.9|31.9|32.07|32.07|31.89|31.89|0
1736769600000|2025-01-13 12:00:00|32.04|32.04|31.99|31.99|32.17|32.17|31.99|31.99|0
1736769900000|2025-01-13 12:05:00|31.97|31.97|32.03|32.03|32.08|32.08|31.9|31.9|0
1736770200000|2025-01-13 12:10:00|32.04|32.04|32.03|32.03|32.07|32.07|32.03|32.03|0
1736770500000|2025-01-13 12:15:00|32.12|32.12|32.07|32.07|32.13|32.13|32.01|32.01|0
1736770800000|2025-01-13 12:20:00|32.06|32.06|32.12|32.12|32.12|32.12|32.06|32.06|0
1736771100000|2025-01-13 12:25:00|32.09|32.09|32.12|32.12|32.12|32.12|32.09|32.09|0
1736771400000|2025-01-13 12:30:00|32.1|32.1|32.08|32.08|32.1|32.1|32.06|32.06|0
1736771700000|2025-01-13 12:35:00|32.07|32.07|32.01|32.01|32.07|32.07|31.98|31.98|0
1736772000000|2025-01-13 12:40:00|32.07|32.07|32.08|32.08|32.09|32.09|32.05|32.05|0
1736772300000|2025-01-13 12:45:00|32.09|32.09|32.32|32.32|32.32|32.32|32.09|32.09|0
1736772600000|2025-01-13 12:50:00|32.26|32.26|32.33|32.33|32.43|32.43|32.25|32.25|0
1736772900000|2025-01-13 12:55:00|32.38|32.38|32.4|32.4|32.49|32.49|32.38|32.38|0
1736773200000|2025-01-13 13:00:00|32.38|32.38|32.38|32.38|32.49|32.49|32.27|32.27|0
1736773500000|2025-01-13 13:05:00|32.5|32.5|32.48|32.48|32.5|32.5|32.34|32.34|0
1736773800000|2025-01-13 13:10:00|32.51|32.51|32.49|32.49|32.51|32.51|32.36|32.36|0
1736774100000|2025-01-13 13:15:00|32.47|32.47|32.42|32.42|32.49|32.49|32.42|32.42|0
1736774400000|2025-01-13 13:20:00|32.47|32.47|32.45|32.45|32.49|32.49|32.34|32.34|0
1736774700000|2025-01-13 13:25:00|32.42|32.42|32.41|32.41|32.42|32.42|32.38|32.38|0
1736775000000|2025-01-13 13:30:00|32.42|32.42|32.42|32.42|32.42|32.42|32.37|32.37|0
1736775300000|2025-01-13 13:35:00|32.45|32.45|32.34|32.34|32.45|32.45|32.34|32.34|0
1736775600000|2025-01-13 13:40:00|32.32|32.32|32.39|32.39|32.42|32.42|32.32|32.32|0
1736775900000|2025-01-13 13:45:00|32.4|32.4|32.35|32.35|32.43|32.43|32.34|32.34|0
1736776200000|2025-01-13 13:50:00|32.38|32.38|32.37|32.37|32.38|32.38|32.29|32.29|0
1736776500000|2025-01-13 13:55:00|32.38|32.38|32.42|32.42|32.42|32.42|32.33|32.33|0
1736776800000|2025-01-13 14:00:00|32.39|32.39|32.32|32.32|32.39|32.39|32.28|32.28|0
1736777100000|2025-01-13 14:05:00|32.29|32.29|32.28|32.28|32.29|32.29|32.28|32.28|0
1736777400000|2025-01-13 14:10:00|32.29|32.29|32.28|32.28|32.29|32.29|32.17|32.17|0
1736777700000|2025-01-13 14:15:00|32.24|32.24|32.29|32.29|32.29|32.29|32.19|32.19|0
1736778000000|2025-01-13 14:20:00|32.27|32.27|32.33|32.33|32.33|32.33|32.27|32.27|0
1736778300000|2025-01-13 14:25:00|32.1|32.1|32.78|32.78|32.83|32.83|32.06|32.06|0
1736778600000|2025-01-13 14:30:00|32.6|32.6|32.92|32.92|32.92|32.92|32.12|32.12|0
1736778900000|2025-01-13 14:35:00|33.03|33.03|32.31|32.31|33.15|33.15|32.31|32.31|0
1736779200000|2025-01-13 14:40:00|32.26|32.26|32.62|32.62|32.72|32.72|32.18|32.18|0
1736779500000|2025-01-13 14:45:00|32.59|32.59|32.75|32.75|32.84|32.84|32.5|32.5|0
1736779800000|2025-01-13 14:50:00|32.74|32.74|33.03|33.03|33.08|33.08|32.73|32.73|0
1736780100000|2025-01-13 14:55:00|33.02|33.02|33.02|33.02|33.05|33.05|32.93|32.93|0
1736780400000|2025-01-13 15:00:00|33|33|33|33|33.13|33.13|32.82|32.82|0
1736780700000|2025-01-13 15:05:00|33.03|33.03|32.98|32.98|33.23|33.23|32.94|32.94|0
1736781000000|2025-01-13 15:10:00|32.96|32.96|32.92|32.92|32.99|32.99|32.84|32.84|0
1736781300000|2025-01-13 15:15:00|32.91|32.91|33.06|33.06|33.09|33.09|32.83|32.83|0
1736781600000|2025-01-13 15:20:00|33.08|33.08|32.83|32.83|33.26|33.26|32.78|32.78|0
1736781900000|2025-01-13 15:25:00|32.82|32.82|32.57|32.57|32.87|32.87|32.55|32.55|0
1736782200000|2025-01-13 15:30:00|32.52|32.52|32.82|32.82|32.82|32.82|32.5|32.5|0
1736782500000|2025-01-13 15:35:00|32.83|32.83|32.98|32.98|33.01|33.01|32.74|32.74|0
1736782800000|2025-01-13 15:40:00|33.01|33.01|33.05|33.05|33.08|33.08|32.85|32.85|0
1736783100000|2025-01-13 15:45:00|33.02|33.02|33.04|33.04|33.07|33.07|32.89|32.89|0
1736783400000|2025-01-13 15:50:00|33.05|33.05|32.93|32.93|33.05|33.05|32.85|32.85|0
1736783700000|2025-01-13 15:55:00|32.94|32.94|32.84|32.84|32.96|32.96|32.84|32.84|0
1736784000000|2025-01-13 16:00:00|32.86|32.86|32.67|32.67|32.88|32.88|32.65|32.65|0
1736784300000|2025-01-13 16:05:00|32.68|32.68|32.56|32.56|32.7|32.7|32.55|32.55|0
1736784600000|2025-01-13 16:10:00|32.55|32.55|32.53|32.53|32.63|32.63|32.46|32.46|0
1736784900000|2025-01-13 16:15:00|32.55|32.55|32.57|32.57|32.6|32.6|32.42|32.42|0
1736785200000|2025-01-13 16:20:00|32.59|32.59|32.46|32.46|32.6|32.6|32.46|32.46|0
1736785500000|2025-01-13 16:25:00|32.47|32.47|32.45|32.45|32.53|32.53|32.4|32.4|0
1736785800000|2025-01-13 16:30:00|32.46|32.46|32.55|32.55|32.57|32.57|32.42|32.42|0
1736786100000|2025-01-13 16:35:00|32.56|32.56|32.67|32.67|32.71|32.71|32.56|32.56|0
1736786400000|2025-01-13 16:40:00|32.68|32.68|32.64|32.64|32.77|32.77|32.64|32.64|0
1736786700000|2025-01-13 16:45:00|32.62|32.62|32.63|32.63|32.69|32.69|32.6|32.6|0
1736787000000|2025-01-13 16:50:00|32.62|32.62|32.53|32.53|32.65|32.65|32.53|32.53|0
1736787300000|2025-01-13 16:55:00|32.54|32.54|32.35|32.35|32.55|32.55|32.34|32.34|0
1736787600000|2025-01-13 17:00:00|32.36|32.36|32.39|32.39|32.43|32.43|32.3|32.3|0
1736787900000|2025-01-13 17:05:00|32.37|32.37|32.52|32.52|32.54|32.54|32.34|32.34|0
1736788200000|2025-01-13 17:10:00|32.53|32.53|32.66|32.66|32.66|32.66|32.51|32.51|0
1736788500000|2025-01-13 17:15:00|32.68|32.68|32.73|32.73|32.75|32.75|32.63|32.63|0
1736788800000|2025-01-13 17:20:00|32.74|32.74|32.81|32.81|32.83|32.83|32.72|32.72|0
1736789100000|2025-01-13 17:25:00|32.83|32.83|32.77|32.77|32.83|32.83|32.75|32.75|0
1736789400000|2025-01-13 17:30:00|32.76|32.76|32.74|32.74|32.76|32.76|32.66|32.66|0
1736789700000|2025-01-13 17:35:00|32.73|32.73|32.6|32.6|32.73|32.73|32.58|32.58|0
1736790000000|2025-01-13 17:40:00|32.56|32.56|32.45|32.45|32.6|32.6|32.45|32.45|0
1736790300000|2025-01-13 17:45:00|32.47|32.47|32.45|32.45|32.56|32.56|32.43|32.43|0
1736790600000|2025-01-13 17:50:00|32.43|32.43|32.41|32.41|32.5|32.5|32.4|32.4|0
1736790900000|2025-01-13 17:55:00|32.42|32.42|32.56|32.56|32.56|32.56|32.39|32.39|0
1736791200000|2025-01-13 18:00:00|32.54|32.54|32.6|32.6|32.66|32.66|32.54|32.54|0
1736791500000|2025-01-13 18:05:00|32.61|32.61|32.58|32.58|32.66|32.66|32.54|32.54|0
1736791800000|2025-01-13 18:10:00|32.57|32.57|32.57|32.57|32.59|32.59|32.52|32.52|0
1736792100000|2025-01-13 18:15:00|32.56|32.56|32.42|32.42|32.56|32.56|32.42|32.42|0
1736792400000|2025-01-13 18:20:00|32.41|32.41|32.45|32.45|32.49|32.49|32.4|32.4|0
1736792700000|2025-01-13 18:25:00|32.46|32.46|32.52|32.52|32.52|32.52|32.44|32.44|0
1736793000000|2025-01-13 18:30:00|32.55|32.55|32.69|32.69|32.7|32.7|32.52|32.52|0
1736793300000|2025-01-13 18:35:00|32.7|32.7|32.68|32.68|32.7|32.7|32.62|32.62|0
1736793600000|2025-01-13 18:40:00|32.67|32.67|32.54|32.54|32.68|32.68|32.52|32.52|0
1736793900000|2025-01-13 18:45:00|32.53|32.53|32.68|32.68|32.69|32.69|32.53|32.53|0
1736794200000|2025-01-13 18:50:00|32.67|32.67|32.55|32.55|32.69|32.69|32.55|32.55|0
1736794500000|2025-01-13 18:55:00|32.54|32.54|32.58|32.58|32.6|32.6|32.54|32.54|0
1736794800000|2025-01-13 19:00:00|32.59|32.59|32.59|32.59|32.66|32.66|32.54|32.54|0
1736795100000|2025-01-13 19:05:00|32.58|32.58|32.55|32.55|32.66|32.66|32.55|32.55|0
1736795400000|2025-01-13 19:10:00|32.54|32.54|32.5|32.5|32.6|32.6|32.5|32.5|0
1736795700000|2025-01-13 19:15:00|32.48|32.48|32.4|32.4|32.52|32.52|32.4|32.4|0
1736796000000|2025-01-13 19:20:00|32.41|32.41|32.38|32.38|32.41|32.41|32.36|32.36|0
1736796300000|2025-01-13 19:25:00|32.37|32.37|32.48|32.48|32.51|32.51|32.37|32.37|0
1736796600000|2025-01-13 19:30:00|32.47|32.47|32.47|32.47|32.49|32.49|32.42|32.42|0
1736796900000|2025-01-13 19:35:00|32.46|32.46|32.52|32.52|32.55|32.55|32.4|32.4|0
1736797200000|2025-01-13 19:40:00|32.53|32.53|32.61|32.61|32.64|32.64|32.52|32.52|0
1736797500000|2025-01-13 19:45:00|32.58|32.58|32.52|32.52|32.67|32.67|32.52|32.52|0
1736797800000|2025-01-13 19:50:00|32.51|32.51|32.53|32.53|32.58|32.58|32.51|32.51|0
1736798100000|2025-01-13 19:55:00|32.52|32.52|32.57|32.57|32.6|32.6|32.52|32.52|0
1736798400000|2025-01-13 20:00:00|32.56|32.56|32.48|32.48|32.57|32.57|32.48|32.48|0
1736798700000|2025-01-13 20:05:00|32.49|32.49|32.48|32.48|32.52|32.52|32.45|32.45|0
1736799000000|2025-01-13 20:10:00|32.51|32.51|32.54|32.54|32.55|32.55|32.49|32.49|0
1736799300000|2025-01-13 20:15:00|32.53|32.53|32.69|32.69|32.7|32.7|32.53|32.53|0
1736799600000|2025-01-13 20:20:00|32.67|32.67|32.59|32.59|32.72|32.72|32.59|32.59|0
1736799900000|2025-01-13 20:25:00|32.62|32.62|32.62|32.62|32.67|32.67|32.62|32.62|0
1736800200000|2025-01-13 20:30:00|32.61|32.61|32.71|32.71|32.73|32.73|32.61|32.61|0
1736800500000|2025-01-13 20:35:00|32.7|32.7|32.75|32.75|32.78|32.78|32.67|32.67|0
1736800800000|2025-01-13 20:40:00|32.76|32.76|32.78|32.78|32.82|32.82|32.76|32.76|0
1736801100000|2025-01-13 20:45:00|32.79|32.79|32.79|32.79|32.83|32.83|32.75|32.75|0
1736801400000|2025-01-13 20:50:00|32.8|32.8|32.93|32.93|32.94|32.94|32.8|32.8|0
1736801700000|2025-01-13 20:55:00|32.99|32.99|33.08|33.08|33.11|33.11|32.98|32.98|0
1736802000000|2025-01-13 21:00:00|33.11|33.11|33.08|33.08|33.13|33.13|33.07|33.07|0
1736802300000|2025-01-13 21:05:00|33.07|33.07|33.02|33.02|33.08|33.08|33.02|33.02|0
1736802600000|2025-01-13 21:10:00|33.07|33.07|33.07|33.07|33.08|33.08|33.05|33.05|0
1736802900000|2025-01-13 21:15:00|33.03|33.03|33.05|33.05|33.05|33.05|32.94|32.94|0
1736803200000|2025-01-13 21:20:00|33.03|33.03|33.13|33.13|33.22|33.22|33.02|33.02|0
1736803500000|2025-01-13 21:25:00|33.16|33.16|33.13|33.13|33.16|33.16|33.03|33.03|0
1736803800000|2025-01-13 21:30:00|33.12|33.12|33.16|33.16|33.18|33.18|33.12|33.12|0
1736804100000|2025-01-13 21:35:00|33.26|33.26|33.22|33.22|33.29|33.29|33.18|33.18|0
1736804400000|2025-01-13 21:40:00|33.23|33.23|33.19|33.19|33.24|33.24|33.19|33.19|0
1736804700000|2025-01-13 21:45:00|33.2|33.2|32.87|32.87|33.26|33.26|32.8|32.8|0
1736805000000|2025-01-13 21:50:00|32.9|32.9|32.9|32.9|32.92|32.92|32.81|32.81|0
1736805300000|2025-01-13 21:55:00|32.91|32.91|32.95|32.95|32.95|32.95|32.88|32.88|0
1736805600000|2025-01-13 22:00:00|32.94|32.94|32.95|32.95|32.96|32.96|32.93|32.93|0
1736805900000|2025-01-13 22:05:00|32.96|32.96|32.96|32.96|32.96|32.96|32.96|32.96|0
1736806200000|2025-01-13 22:10:00|32.95|32.95|32.99|32.99|32.99|32.99|32.95|32.95|0
1736806500000|2025-01-13 22:15:00|32.97|32.97|32.94|32.94|33.01|33.01|32.94|32.94|0
1736806800000|2025-01-13 22:20:00|32.93|32.93|32.92|32.92|32.94|32.94|32.9|32.9|0
1736807100000|2025-01-13 22:25:00|32.88|32.88|32.93|32.93|32.93|32.93|32.88|32.88|0
1736807400000|2025-01-13 22:30:00|32.92|32.92|32.93|32.93|32.93|32.93|32.92|32.92|0
1736807700000|2025-01-13 22:35:00|32.92|32.92|32.9|32.9|32.93|32.93|32.9|32.9|0
1736808000000|2025-01-13 22:40:00|32.92|32.92|32.91|32.91|32.92|32.92|32.91|32.91|0
1736808300000|2025-01-13 22:45:00|32.92|32.92|32.93|32.93|32.93|32.93|32.92|32.92|0
1736808600000|2025-01-13 22:50:00|32.94|32.94|32.94|32.94|32.94|32.94|32.93|32.93|0
1736808900000|2025-01-13 22:55:00|32.93|32.93|33|33|33.01|33.01|32.93|32.93|0
1736809200000|2025-01-13 23:00:00|32.98|32.98|33.03|33.03|33.03|33.03|32.95|32.95|0
1736809500000|2025-01-13 23:05:00|33.02|33.02|33.02|33.02|33.02|33.02|33.02|33.02|0
1736809800000|2025-01-13 23:10:00|33.03|33.03|33.07|33.07|33.09|33.09|33.03|33.03|0
1736810100000|2025-01-13 23:15:00|33.06|33.06|33.11|33.11|33.11|33.11|33.06|33.06|0
1736810400000|2025-01-13 23:20:00|33.15|33.15|33.15|33.15|33.15|33.15|33.15|33.15|0
1736810700000|2025-01-13 23:25:00|33.08|33.08|33.07|33.07|33.08|33.08|33.03|33.03|0
1736811000000|2025-01-13 23:30:00|33.04|33.04|33.08|33.08|33.08|33.08|33.04|33.04|0
1736811300000|2025-01-13 23:35:00|33.18|33.18|33.25|33.25|33.25|33.25|33.18|33.18|0
1736811600000|2025-01-13 23:40:00|33.15|33.15|33.18|33.18|33.25|33.25|33.13|33.13|0
1736811900000|2025-01-13 23:45:00|33.17|33.17|33.13|33.13|33.17|33.17|33.13|33.13|0
1736812200000|2025-01-13 23:50:00|33.18|33.18|33.23|33.23|33.23|33.23|33.18|33.18|0
1736812500000|2025-01-13 23:55:00|33.25|33.25|33.26|33.26|33.26|33.26|33.25|33.25|0
1736812800000|2025-01-14 00:00:00|33.25|33.25|33.23|33.23|33.26|33.26|33.23|33.23|0
1736813100000|2025-01-14 00:05:00|33.21|33.21|33.21|33.21|33.23|33.23|33.21|33.21|0
1736813400000|2025-01-14 00:10:00|33.16|33.16|33.13|33.13|33.16|33.16|33.13|33.13|0
1736813700000|2025-01-14 00:15:00|33.16|33.16|33.24|33.24|33.24|33.24|33.13|33.13|0
1736814300000|2025-01-14 00:25:00|33.21|33.21|33.21|33.21|33.21|33.21|33.21|33.21|0
1736814900000|2025-01-14 00:35:00|33.19|33.19|33.19|33.19|33.23|33.23|33.19|33.19|0
1736815200000|2025-01-14 00:40:00|33.23|33.23|33.23|33.23|33.23|33.23|33.23|33.23|0
1736815500000|2025-01-14 00:45:00|33.22|33.22|33.2|33.2|33.22|33.22|33.2|33.2|0
1736815800000|2025-01-14 00:50:00|33.23|33.23|33.23|33.23|33.23|33.23|33.19|33.19|0
1736816100000|2025-01-14 00:55:00|33.22|33.22|33.24|33.24|33.24|33.24|33.19|33.19|0
1736845200000|2025-01-14 09:00:00|33.23|33.23|33.39|33.39|33.48|33.48|33.02|33.02|0
1736845500000|2025-01-14 09:05:00|33.43|33.43|33.41|33.41|33.53|33.53|33.41|33.41|0
1736845800000|2025-01-14 09:10:00|33.44|33.44|33.5|33.5|33.5|33.5|33.39|33.39|0
1736846100000|2025-01-14 09:15:00|33.45|33.45|33.44|33.44|33.53|33.53|33.43|33.43|0
1736846400000|2025-01-14 09:20:00|33.43|33.43|33.49|33.49|33.49|33.49|33.39|33.39|0
1736846700000|2025-01-14 09:25:00|33.44|33.44|33.55|33.55|33.58|33.58|33.44|33.44|0
1736847000000|2025-01-14 09:30:00|33.58|33.58|33.55|33.55|33.58|33.58|33.55|33.55|0
1736847300000|2025-01-14 09:35:00|33.58|33.58|33.58|33.58|33.63|33.63|33.53|33.53|0
1736847600000|2025-01-14 09:40:00|33.59|33.59|33.51|33.51|33.59|33.59|33.51|33.51|0
1736847900000|2025-01-14 09:45:00|33.52|33.52|33.58|33.58|33.58|33.58|33.5|33.5|0
1736848200000|2025-01-14 09:50:00|33.55|33.55|33.58|33.58|33.58|33.58|33.55|33.55|0
1736848500000|2025-01-14 09:55:00|33.54|33.54|33.57|33.57|33.57|33.57|33.54|33.54|0
1736848800000|2025-01-14 10:00:00|33.58|33.58|33.57|33.57|33.58|33.58|33.55|33.55|0
1736849100000|2025-01-14 10:05:00|33.54|33.54|33.56|33.56|33.57|33.57|33.54|33.54|0
1736849400000|2025-01-14 10:10:00|33.55|33.55|33.52|33.52|33.55|33.55|33.51|33.51|0
1736849700000|2025-01-14 10:15:00|33.53|33.53|33.58|33.58|33.58|33.58|33.53|33.53|0
1736850000000|2025-01-14 10:20:00|33.53|33.53|33.54|33.54|33.55|33.55|33.51|33.51|0
1736850300000|2025-01-14 10:25:00|33.51|33.51|33.49|33.49|33.54|33.54|33.48|33.48|0
1736850600000|2025-01-14 10:30:00|33.46|33.46|33.43|33.43|33.46|33.46|33.43|33.43|0
1736850900000|2025-01-14 10:35:00|33.44|33.44|33.46|33.46|33.46|33.46|33.44|33.44|0
1736851200000|2025-01-14 10:40:00|33.44|33.44|33.44|33.44|33.46|33.46|33.43|33.43|0
1736851500000|2025-01-14 10:45:00|33.46|33.46|33.49|33.49|33.49|33.49|33.46|33.46|0
1736851800000|2025-01-14 10:50:00|33.44|33.44|33.48|33.48|33.48|33.48|33.44|33.44|0
1736852100000|2025-01-14 10:55:00|33.44|33.44|33.48|33.48|33.49|33.49|33.44|33.44|0
1736852400000|2025-01-14 11:00:00|33.47|33.47|33.47|33.47|33.47|33.47|33.47|33.47|0
1736853000000|2025-01-14 11:10:00|33.43|33.43|33.43|33.43|33.47|33.47|33.43|33.43|0
1736853300000|2025-01-14 11:15:00|33.45|33.45|33.43|33.43|33.45|33.45|33.42|33.42|0
1736853600000|2025-01-14 11:20:00|33.42|33.42|33.42|33.42|33.43|33.43|33.42|33.42|0
1736853900000|2025-01-14 11:25:00|33.41|33.41|33.41|33.41|33.41|33.41|33.41|33.41|0
1736854200000|2025-01-14 11:30:00|33.45|33.45|33.46|33.46|33.46|33.46|33.43|33.43|0
1736854500000|2025-01-14 11:35:00|33.45|33.45|33.45|33.45|33.47|33.47|33.45|33.45|0
1736855100000|2025-01-14 11:45:00|33.44|33.44|33.44|33.44|33.44|33.44|33.43|33.43|0
1736855400000|2025-01-14 11:50:00|33.43|33.43|33.39|33.39|33.43|33.43|33.39|33.39|0
1736855700000|2025-01-14 11:55:00|33.42|33.42|33.41|33.41|33.42|33.42|33.41|33.41|0
1736856000000|2025-01-14 12:00:00|33.39|33.39|33.41|33.41|33.41|33.41|33.39|33.39|0
1736856300000|2025-01-14 12:05:00|33.4|33.4|33.39|33.39|33.43|33.43|33.37|33.37|0
1736856600000|2025-01-14 12:10:00|33.4|33.4|33.39|33.39|33.44|33.44|33.39|33.39|0
1736857200000|2025-01-14 12:20:00|33.37|33.37|33.36|33.36|33.37|33.37|33.36|33.36|0
1736857500000|2025-01-14 12:25:00|33.34|33.34|33.39|33.39|33.39|33.39|33.34|33.34|0
1736857800000|2025-01-14 12:30:00|33.4|33.4|33.42|33.42|33.42|33.42|33.36|33.36|0
1736858100000|2025-01-14 12:35:00|33.44|33.44|33.42|33.42|33.44|33.44|33.42|33.42|0
1736858400000|2025-01-14 12:40:00|33.39|33.39|33.43|33.43|33.43|33.43|33.39|33.39|0
1736859000000|2025-01-14 12:50:00|33.41|33.41|33.38|33.38|33.41|33.41|33.38|33.38|0
1736859300000|2025-01-14 12:55:00|33.37|33.37|33.37|33.37|33.37|33.37|33.36|33.36|0
1736859600000|2025-01-14 13:00:00|33.39|33.39|33.36|33.36|33.39|33.39|33.36|33.36|0
1736859900000|2025-01-14 13:05:00|33.35|33.35|33.36|33.36|33.36|33.36|33.35|33.35|0
1736860200000|2025-01-14 13:10:00|33.35|33.35|33.45|33.45|33.45|33.45|33.35|33.35|0
1736860500000|2025-01-14 13:15:00|33.47|33.47|33.55|33.55|33.55|33.55|33.46|33.46|0
1736860800000|2025-01-14 13:20:00|33.56|33.56|33.44|33.44|33.59|33.59|33.44|33.44|0
1736861100000|2025-01-14 13:25:00|33.45|33.45|33.4|33.4|33.46|33.46|33.38|33.38|0
1736861400000|2025-01-14 13:30:00|33.55|33.55|34.05|34.05|34.1|34.1|33.55|33.55|0
1736861700000|2025-01-14 13:35:00|34.03|34.03|34.08|34.08|34.13|34.13|34.02|34.02|0
1736862000000|2025-01-14 13:40:00|34.05|34.05|33.95|33.95|34.05|34.05|33.9|33.9|0
1736862300000|2025-01-14 13:45:00|33.94|33.94|34.02|34.02|34.08|34.08|33.94|33.94|0
1736862600000|2025-01-14 13:50:00|34.1|34.1|34.01|34.01|34.17|34.17|33.95|33.95|0
1736862900000|2025-01-14 13:55:00|33.98|33.98|33.94|33.94|34.02|34.02|33.93|33.93|0
1736863200000|2025-01-14 14:00:00|33.95|33.95|33.91|33.91|34.05|34.05|33.89|33.89|0
1736863500000|2025-01-14 14:05:00|33.93|33.93|33.9|33.9|33.93|33.93|33.89|33.89|0
1736863800000|2025-01-14 14:10:00|33.97|33.97|34.35|34.35|34.35|34.35|33.97|33.97|0
1736864100000|2025-01-14 14:15:00|34.38|34.38|34.32|34.32|34.38|34.38|34.28|34.28|0
1736864400000|2025-01-14 14:20:00|34.28|34.28|34.3|34.3|34.35|34.35|34.23|34.23|0
1736864700000|2025-01-14 14:25:00|34.32|34.32|34.86|34.86|35.01|35.01|34.3|34.3|0
1736865000000|2025-01-14 14:30:00|34.93|34.93|34.94|34.94|35.34|35.34|34.52|34.52|0
1736865300000|2025-01-14 14:35:00|34.91|34.91|35.26|35.26|35.38|35.38|34.85|34.85|0
1736865600000|2025-01-14 14:40:00|35.19|35.19|35.58|35.58|35.62|35.62|35.18|35.18|0
1736865900000|2025-01-14 14:45:00|35.57|35.57|35.32|35.32|35.6|35.6|35.17|35.17|0
1736866200000|2025-01-14 14:50:00|35.34|35.34|35.09|35.09|35.34|35.34|35.01|35.01|0
1736866500000|2025-01-14 14:55:00|35.1|35.1|35.1|35.1|35.3|35.3|35.08|35.08|0
1736866800000|2025-01-14 15:00:00|35.07|35.07|35.37|35.37|35.44|35.44|35.02|35.02|0
1736867100000|2025-01-14 15:05:00|35.36|35.36|35.88|35.88|35.88|35.88|35.33|35.33|0
1736867400000|2025-01-14 15:10:00|35.91|35.91|35.98|35.98|36.05|36.05|35.76|35.76|0
1736867700000|2025-01-14 15:15:00|35.99|35.99|36.08|36.08|36.11|36.11|35.98|35.98|0
1736868000000|2025-01-14 15:20:00|36.06|36.06|36.08|36.08|36.14|36.14|35.98|35.98|0
1736868300000|2025-01-14 15:25:00|36.06|36.06|35.83|35.83|36.08|36.08|35.83|35.83|0
1736868600000|2025-01-14 15:30:00|35.85|35.85|35.83|35.83|35.93|35.93|35.77|35.77|0
1736868900000|2025-01-14 15:35:00|35.85|35.85|35.52|35.52|35.86|35.86|35.44|35.44|0
1736869200000|2025-01-14 15:40:00|35.51|35.51|35.98|35.98|35.98|35.98|35.49|35.49|0
1736869500000|2025-01-14 15:45:00|35.97|35.97|36|36|36.09|36.09|35.92|35.92|0
1736869800000|2025-01-14 15:50:00|36.01|36.01|36.13|36.13|36.14|36.14|35.9|35.9|0
1736870100000|2025-01-14 15:55:00|36.09|36.09|36|36|36.09|36.09|35.95|35.95|0
1736870400000|2025-01-14 16:00:00|35.98|35.98|35.4|35.4|35.98|35.98|35.34|35.34|0
1736870700000|2025-01-14 16:05:00|35.43|35.43|35.72|35.72|35.74|35.74|35.42|35.42|0
1736871000000|2025-01-14 16:10:00|35.7|35.7|35.65|35.65|35.76|35.76|35.55|35.55|0
1736871300000|2025-01-14 16:15:00|35.66|35.66|35.73|35.73|35.83|35.83|35.66|35.66|0
1736871600000|2025-01-14 16:20:00|35.75|35.75|35.73|35.73|35.85|35.85|35.7|35.7|0
1736871900000|2025-01-14 16:25:00|35.72|35.72|35.75|35.75|35.92|35.92|35.72|35.72|0
1736872200000|2025-01-14 16:30:00|35.73|35.73|35.94|35.94|35.94|35.94|35.73|35.73|0
1736872500000|2025-01-14 16:35:00|35.93|35.93|35.73|35.73|35.93|35.93|35.7|35.7|0
1736872800000|2025-01-14 16:40:00|35.77|35.77|35.56|35.56|35.8|35.8|35.56|35.56|0
1736873100000|2025-01-14 16:45:00|35.57|35.57|35.59|35.59|35.7|35.7|35.57|35.57|0
1736873400000|2025-01-14 16:50:00|35.58|35.58|35.57|35.57|35.68|35.68|35.56|35.56|0
1736873700000|2025-01-14 16:55:00|35.59|35.59|35.42|35.42|35.59|35.59|35.4|35.4|0
1736874000000|2025-01-14 17:00:00|35.38|35.38|35.44|35.44|35.48|35.48|35.37|35.37|0
1736874300000|2025-01-14 17:05:00|35.43|35.43|35.36|35.36|35.5|35.5|35.36|35.36|0
1736874600000|2025-01-14 17:10:00|35.35|35.35|35.39|35.39|35.46|35.46|35.34|35.34|0
1736874900000|2025-01-14 17:15:00|35.4|35.4|35.57|35.57|35.67|35.67|35.4|35.4|0
1736875200000|2025-01-14 17:20:00|35.56|35.56|35.31|35.31|35.56|35.56|35.29|35.29|0
1736875500000|2025-01-14 17:25:00|35.33|35.33|35.4|35.4|35.42|35.42|35.25|35.25|0
1736875800000|2025-01-14 17:30:00|35.41|35.41|35.35|35.35|35.42|35.42|35.34|35.34|0
1736876100000|2025-01-14 17:35:00|35.34|35.34|35.35|35.35|35.4|35.4|35.27|35.27|0
1736876400000|2025-01-14 17:40:00|35.34|35.34|35.57|35.57|35.57|35.57|35.29|35.29|0
1736876700000|2025-01-14 17:45:00|35.56|35.56|35.55|35.55|35.65|35.65|35.51|35.51|0
1736877000000|2025-01-14 17:50:00|35.56|35.56|35.71|35.71|35.74|35.74|35.55|35.55|0
1736877300000|2025-01-14 17:55:00|35.7|35.7|35.69|35.69|35.71|35.71|35.62|35.62|0
1736877600000|2025-01-14 18:00:00|35.68|35.68|35.73|35.73|35.75|35.75|35.63|35.63|0
1736877900000|2025-01-14 18:05:00|35.71|35.71|35.74|35.74|35.75|35.75|35.69|35.69|0
1736878200000|2025-01-14 18:10:00|35.75|35.75|35.77|35.77|35.79|35.79|35.74|35.74|0
1736878500000|2025-01-14 18:15:00|35.78|35.78|35.9|35.9|35.96|35.96|35.76|35.76|0
1736878800000|2025-01-14 18:20:00|35.91|35.91|36.01|36.01|36.03|36.03|35.88|35.88|0
1736879100000|2025-01-14 18:25:00|36|36|36.06|36.06|36.08|36.08|35.99|35.99|0
1736879400000|2025-01-14 18:30:00|36.04|36.04|36.07|36.07|36.08|36.08|35.98|35.98|0
1736879700000|2025-01-14 18:35:00|36.08|36.08|36.14|36.14|36.15|36.15|36.07|36.07|0
1736880000000|2025-01-14 18:40:00|36.13|36.13|36.25|36.25|36.26|36.26|36.12|36.12|0
1736880300000|2025-01-14 18:45:00|36.24|36.24|36.39|36.39|36.39|36.39|36.23|36.23|0
1736880600000|2025-01-14 18:50:00|36.4|36.4|36.49|36.49|36.5|36.5|36.34|36.34|0
1736880900000|2025-01-14 18:55:00|36.5|36.5|36.44|36.44|36.58|36.58|36.42|36.42|0
1736881200000|2025-01-14 19:00:00|36.43|36.43|36.29|36.29|36.43|36.43|36.29|36.29|0
1736881500000|2025-01-14 19:05:00|36.3|36.3|36.26|36.26|36.35|36.35|36.25|36.25|0
1736881800000|2025-01-14 19:10:00|36.27|36.27|36.13|36.13|36.29|36.29|36.13|36.13|0
1736882100000|2025-01-14 19:15:00|36.15|36.15|36.16|36.16|36.29|36.29|36.14|36.14|0
1736882400000|2025-01-14 19:20:00|36.17|36.17|36.11|36.11|36.19|36.19|36.11|36.11|0
1736882700000|2025-01-14 19:25:00|36.12|36.12|36.06|36.06|36.19|36.19|36.06|36.06|0
1736883000000|2025-01-14 19:30:00|36.04|36.04|36.03|36.03|36.04|36.04|35.95|35.95|0
1736883300000|2025-01-14 19:35:00|36.04|36.04|36.16|36.16|36.17|36.17|36.04|36.04|0
1736883600000|2025-01-14 19:40:00|36.17|36.17|36.14|36.14|36.21|36.21|36.13|36.13|0
1736883900000|2025-01-14 19:45:00|36.15|36.15|36.15|36.15|36.16|36.16|36.08|36.08|0
1736884200000|2025-01-14 19:50:00|36.16|36.16|35.93|35.93|36.16|36.16|35.93|35.93|0
1736884500000|2025-01-14 19:55:00|35.95|35.95|35.63|35.63|35.96|35.96|35.58|35.58|0
1736884800000|2025-01-14 20:00:00|35.69|35.69|35.22|35.22|35.69|35.69|35.2|35.2|0
1736885100000|2025-01-14 20:05:00|35.19|35.19|35.07|35.07|35.31|35.31|35.05|35.05|0
1736885400000|2025-01-14 20:10:00|35.06|35.06|34.82|34.82|35.06|35.06|34.82|34.82|0
1736885700000|2025-01-14 20:15:00|34.85|34.85|35.01|35.01|35.09|35.09|34.85|34.85|0
1736886000000|2025-01-14 20:20:00|35.05|35.05|35.12|35.12|35.15|35.15|34.94|34.94|0
1736886300000|2025-01-14 20:25:00|35.09|35.09|35.09|35.09|35.11|35.11|34.98|34.98|0
1736886600000|2025-01-14 20:30:00|35.14|35.14|35.01|35.01|35.14|35.14|34.98|34.98|0
1736886900000|2025-01-14 20:35:00|34.97|34.97|34.91|34.91|35.07|35.07|34.9|34.9|0
1736887200000|2025-01-14 20:40:00|34.9|34.9|35.01|35.01|35.01|35.01|34.9|34.9|0
1736887500000|2025-01-14 20:45:00|35.02|35.02|34.97|34.97|35.07|35.07|34.97|34.97|0
1736887800000|2025-01-14 20:50:00|34.96|34.96|34.96|34.96|35.07|35.07|34.94|34.94|0
1736888100000|2025-01-14 20:55:00|34.92|34.92|34.88|34.88|34.93|34.93|34.86|34.86|0
1736888400000|2025-01-14 21:00:00|34.92|34.92|34.95|34.95|34.95|34.95|34.88|34.88|0
1736888700000|2025-01-14 21:05:00|34.91|34.91|34.96|34.96|34.96|34.96|34.91|34.91|0
1736889000000|2025-01-14 21:10:00|34.94|34.94|34.96|34.96|34.98|34.98|34.94|34.94|0
1736889300000|2025-01-14 21:15:00|34.93|34.93|34.92|34.92|34.94|34.94|34.9|34.9|0
1736889600000|2025-01-14 21:20:00|34.91|34.91|34.91|34.91|34.92|34.92|34.86|34.86|0
1736889900000|2025-01-14 21:25:00|34.92|34.92|34.91|34.91|34.93|34.93|34.91|34.91|0
1736890200000|2025-01-14 21:30:00|34.9|34.9|34.95|34.95|34.95|34.95|34.88|34.88|0
1736890500000|2025-01-14 21:35:00|34.93|34.93|34.91|34.91|34.93|34.93|34.88|34.88|0
1736890800000|2025-01-14 21:40:00|34.92|34.92|34.91|34.91|34.92|34.92|34.87|34.87|0
1736891100000|2025-01-14 21:45:00|34.93|34.93|34.89|34.89|34.93|34.93|34.89|34.89|0
1736891400000|2025-01-14 21:50:00|34.9|34.9|34.93|34.93|34.93|34.93|34.89|34.89|0
1736891700000|2025-01-14 21:55:00|34.92|34.92|34.91|34.91|34.92|34.92|34.9|34.9|0
1736892000000|2025-01-14 22:00:00|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1736892300000|2025-01-14 22:05:00|34.91|34.91|34.91|34.91|34.93|34.93|34.9|34.9|0
1736892900000|2025-01-14 22:15:00|34.93|34.93|34.92|34.92|34.93|34.93|34.92|34.92|0
1736893200000|2025-01-14 22:20:00|34.9|34.9|34.92|34.92|34.92|34.92|34.9|34.9|0
1736893500000|2025-01-14 22:25:00|34.93|34.93|34.91|34.91|34.93|34.93|34.9|34.9|0
1736893800000|2025-01-14 22:30:00|34.93|34.93|34.96|34.96|34.96|34.96|34.93|34.93|0
1736894100000|2025-01-14 22:35:00|35|35|34.97|34.97|35|35|34.97|34.97|0
1736894400000|2025-01-14 22:40:00|34.96|34.96|35.01|35.01|35.01|35.01|34.96|34.96|0
1736894700000|2025-01-14 22:45:00|35|35|35|35|35|35|35|35|0
1736895000000|2025-01-14 22:50:00|35.02|35.02|35.02|35.02|35.03|35.03|35.02|35.02|0
1736895300000|2025-01-14 22:55:00|35.01|35.01|34.95|34.95|35.02|35.02|34.95|34.95|0
1736895600000|2025-01-14 23:00:00|34.98|34.98|34.93|34.93|34.98|34.98|34.93|34.93|0
1736895900000|2025-01-14 23:05:00|34.9|34.9|34.9|34.9|34.93|34.93|34.9|34.9|0
1736896200000|2025-01-14 23:10:00|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1736896500000|2025-01-14 23:15:00|34.9|34.9|34.9|34.9|35.01|35.01|34.9|34.9|0
1736896800000|2025-01-14 23:20:00|35.01|35.01|34.93|34.93|35.01|35.01|34.93|34.93|0
1736897100000|2025-01-14 23:25:00|34.92|34.92|34.92|34.92|34.92|34.92|34.92|34.92|0
1736897400000|2025-01-14 23:30:00|34.93|34.93|34.9|34.9|34.93|34.93|34.9|34.9|0
1736897700000|2025-01-14 23:35:00|34.91|34.91|34.91|34.91|34.91|34.91|34.9|34.9|0
1736898000000|2025-01-14 23:40:00|34.9|34.9|34.9|34.9|34.9|34.9|34.9|34.9|0
1736898300000|2025-01-14 23:45:00|34.94|34.94|34.96|34.96|34.96|34.96|34.91|34.91|0
1736898600000|2025-01-14 23:50:00|34.93|34.93|34.96|34.96|34.96|34.96|34.93|34.93|0
1736898900000|2025-01-14 23:55:00|34.97|34.97|35.06|35.06|35.06|35.06|34.95|34.95|0
1736899200000|2025-01-15 00:00:00|35.05|35.05|35.07|35.07|35.07|35.07|35.01|35.01|0
1736899500000|2025-01-15 00:05:00|35.08|35.08|35.01|35.01|35.08|35.08|35.01|35.01|0
1736899800000|2025-01-15 00:10:00|35.03|35.03|35|35|35.03|35.03|35|35|0
1736900100000|2025-01-15 00:15:00|35.04|35.04|35.04|35.04|35.04|35.04|35.04|35.04|0
1736900400000|2025-01-15 00:20:00|35.02|35.02|35.02|35.02|35.02|35.02|35.02|35.02|0
1736900700000|2025-01-15 00:25:00|35.04|35.04|35.14|35.14|35.14|35.14|35.04|35.04|0
1736901000000|2025-01-15 00:30:00|35.13|35.13|35.16|35.16|35.24|35.24|35.1|35.1|0
1736901300000|2025-01-15 00:35:00|35.1|35.1|35.06|35.06|35.12|35.12|35.06|35.06|0
1736901600000|2025-01-15 00:40:00|35.07|35.07|35.08|35.08|35.1|35.1|35.07|35.07|0
1736901900000|2025-01-15 00:45:00|35.07|35.07|35.1|35.1|35.1|35.1|35.07|35.07|0
1736902200000|2025-01-15 00:50:00|35.08|35.08|35.09|35.09|35.09|35.09|35.08|35.08|0
1736902500000|2025-01-15 00:55:00|35.07|35.07|35.06|35.06|35.08|35.08|35.06|35.06|0
1736931600000|2025-01-15 09:00:00|35.26|35.26|35.25|35.25|35.34|35.34|35.16|35.16|0
1736931900000|2025-01-15 09:05:00|35.32|35.32|35.32|35.32|35.32|35.32|35.25|35.25|0
1736932200000|2025-01-15 09:10:00|35.31|35.31|35.31|35.31|35.32|35.32|35.25|35.25|0
1736932500000|2025-01-15 09:15:00|35.28|35.28|35.27|35.27|35.28|35.28|35.25|35.25|0
1736932800000|2025-01-15 09:20:00|35.24|35.24|35.28|35.28|35.3|35.3|35.24|35.24|0
1736933100000|2025-01-15 09:25:00|35.23|35.23|35.13|35.13|35.25|35.25|35.13|35.13|0
1736933400000|2025-01-15 09:30:00|35.11|35.11|35.28|35.28|35.3|35.3|35.11|35.11|0
1736933700000|2025-01-15 09:35:00|35.22|35.22|35.27|35.27|35.27|35.27|35.15|35.15|0
1736934000000|2025-01-15 09:40:00|35.25|35.25|35.27|35.27|35.27|35.27|35.25|35.25|0
1736934300000|2025-01-15 09:45:00|35.25|35.25|35.27|35.27|35.27|35.27|35.25|35.25|0
1736934600000|2025-01-15 09:50:00|35.19|35.19|35.26|35.26|35.26|35.26|35.18|35.18|0
1736934900000|2025-01-15 09:55:00|35.18|35.18|35.24|35.24|35.24|35.24|35.18|35.18|0
1736935200000|2025-01-15 10:00:00|35.22|35.22|35.27|35.27|35.27|35.27|35.22|35.22|0
1736935500000|2025-01-15 10:05:00|35.25|35.25|35.19|35.19|35.25|35.25|35.19|35.19|0
1736935800000|2025-01-15 10:10:00|35.2|35.2|35.2|35.2|35.2|35.2|35.2|35.2|0
1736936100000|2025-01-15 10:15:00|35.17|35.17|35.18|35.18|35.18|35.18|35.12|35.12|0
1736936400000|2025-01-15 10:20:00|35.2|35.2|35.19|35.19|35.2|35.2|35.19|35.19|0
1736936700000|2025-01-15 10:25:00|35.2|35.2|35.2|35.2|35.2|35.2|35.2|35.2|0
1736937000000|2025-01-15 10:30:00|35.18|35.18|35.18|35.18|35.18|35.18|35.18|35.18|0
1736937300000|2025-01-15 10:35:00|35.2|35.2|35.2|35.2|35.2|35.2|35.2|35.2|0
1736937900000|2025-01-15 10:45:00|35.14|35.14|35.13|35.13|35.14|35.14|35.12|35.12|0
1736938500000|2025-01-15 10:55:00|35.14|35.14|35.14|35.14|35.14|35.14|35.14|35.14|0
1736938800000|2025-01-15 11:00:00|35.18|35.18|35.19|35.19|35.19|35.19|35.14|35.14|0
1736939100000|2025-01-15 11:05:00|35.2|35.2|35.15|35.15|35.2|35.2|35.15|35.15|0
1736939400000|2025-01-15 11:10:00|35.12|35.12|35.12|35.12|35.14|35.14|35.12|35.12|0
1736939700000|2025-01-15 11:15:00|35.11|35.11|35.11|35.11|35.11|35.11|35.1|35.1|0
1736940000000|2025-01-15 11:20:00|35.12|35.12|35.12|35.12|35.12|35.12|35.12|35.12|0
1736940300000|2025-01-15 11:25:00|35.1|35.1|35.08|35.08|35.1|35.1|35.03|35.03|0
1736940600000|2025-01-15 11:30:00|35.01|35.01|35.01|35.01|35.01|35.01|34.95|34.95|0
1736940900000|2025-01-15 11:35:00|35|35|35|35|35.01|35.01|34.99|34.99|0
1736941200000|2025-01-15 11:40:00|34.93|34.93|34.92|34.92|34.94|34.94|34.92|34.92|0
1736941500000|2025-01-15 11:45:00|34.96|34.96|34.95|34.95|35|35|34.95|34.95|0
1736941800000|2025-01-15 11:50:00|34.99|34.99|35.07|35.07|35.09|35.09|34.97|34.97|0
1736942100000|2025-01-15 11:55:00|35.1|35.1|35.1|35.1|35.1|35.1|35.1|35.1|0
1736942400000|2025-01-15 12:00:00|35.11|35.11|35.18|35.18|35.18|35.18|35.11|35.11|0
1736943000000|2025-01-15 12:10:00|35.21|35.21|35.21|35.21|35.21|35.21|35.21|35.21|0
1736943300000|2025-01-15 12:15:00|35.17|35.17|35.22|35.22|35.22|35.22|35.17|35.17|0
1736943600000|2025-01-15 12:20:00|35.15|35.15|35.12|35.12|35.15|35.15|35.12|35.12|0
1736943900000|2025-01-15 12:25:00|35.14|35.14|35.13|35.13|35.17|35.17|35.11|35.11|0
1736944200000|2025-01-15 12:30:00|35.14|35.14|35.13|35.13|35.18|35.18|35.13|35.13|0
1736944500000|2025-01-15 12:35:00|35.18|35.18|35.17|35.17|35.2|35.2|35.15|35.15|0
1736944800000|2025-01-15 12:40:00|35.15|35.15|35.21|35.21|35.21|35.21|35.14|35.14|0
1736945400000|2025-01-15 12:50:00|35.22|35.22|35.22|35.22|35.25|35.25|35.21|35.21|0
1736945700000|2025-01-15 12:55:00|35.21|35.21|35.22|35.22|35.25|35.25|35.21|35.21|0
1736946000000|2025-01-15 13:00:00|35.21|35.21|35.2|35.2|35.25|35.25|35.2|35.2|0
1736946300000|2025-01-15 13:05:00|35.26|35.26|35.24|35.24|35.26|35.26|35.21|35.21|0
1736946600000|2025-01-15 13:10:00|35.19|35.19|35.21|35.21|35.25|35.25|35.18|35.18|0
1736946900000|2025-01-15 13:15:00|35.19|35.19|35.26|35.26|35.26|35.26|35.19|35.19|0
1736947200000|2025-01-15 13:20:00|35.27|35.27|35.26|35.26|35.28|35.28|35.24|35.24|0
1736947500000|2025-01-15 13:25:00|35.23|35.23|35.27|35.27|35.3|35.3|35.23|35.23|0
1736947800000|2025-01-15 13:30:00|35.42|35.42|36.52|36.52|36.55|36.55|35.42|35.42|0
1736948100000|2025-01-15 13:35:00|36.51|36.51|36.69|36.69|36.69|36.69|36.34|36.34|0
1736948400000|2025-01-15 13:40:00|36.64|36.64|36.69|36.69|36.73|36.73|36.52|36.52|0
1736948700000|2025-01-15 13:45:00|36.68|36.68|36.85|36.85|36.85|36.85|36.68|36.68|0
1736949000000|2025-01-15 13:50:00|36.84|36.84|36.74|36.74|36.87|36.87|36.72|36.72|0
1736949300000|2025-01-15 13:55:00|36.71|36.71|36.6|36.6|36.8|36.8|36.57|36.57|0
1736949600000|2025-01-15 14:00:00|36.63|36.63|37|37|37.01|37.01|36.63|36.63|0
1736949900000|2025-01-15 14:05:00|37.02|37.02|36.95|36.95|37.22|37.22|36.95|36.95|0
1736950200000|2025-01-15 14:10:00|37.01|37.01|37.06|37.06|37.13|37.13|36.95|36.95|0
1736950500000|2025-01-15 14:15:00|37.08|37.08|36.95|36.95|37.15|37.15|36.95|36.95|0
1736950800000|2025-01-15 14:20:00|36.96|36.96|37.02|37.02|37.09|37.09|36.96|36.96|0
1736951100000|2025-01-15 14:25:00|36.94|36.94|36.78|36.78|37.05|37.05|36.74|36.74|0
1736951400000|2025-01-15 14:30:00|36.76|36.76|37.07|37.07|37.16|37.16|36.5|36.5|0
1736951700000|2025-01-15 14:35:00|37.05|37.05|37.15|37.15|37.23|37.23|36.7|36.7|0
1736952000000|2025-01-15 14:40:00|37.19|37.19|37.24|37.24|37.57|37.57|37.19|37.19|0
1736952300000|2025-01-15 14:45:00|37.35|37.35|37.6|37.6|37.6|37.6|37.1|37.1|0
1736952600000|2025-01-15 14:50:00|37.59|37.59|37.92|37.92|37.95|37.95|37.5|37.5|0
1736952900000|2025-01-15 14:55:00|37.88|37.88|37.91|37.91|38.07|38.07|37.66|37.66|0
1736953200000|2025-01-15 15:00:00|37.93|37.93|37.91|37.91|38.18|38.18|37.87|37.87|0
1736953500000|2025-01-15 15:05:00|37.88|37.88|38.31|38.31|38.33|38.33|37.88|37.88|0
1736953800000|2025-01-15 15:10:00|38.27|38.27|38.05|38.05|38.35|38.35|38.05|38.05|0
1736954100000|2025-01-15 15:15:00|37.98|37.98|38.24|38.24|38.24|38.24|37.96|37.96|0
1736954400000|2025-01-15 15:20:00|38.25|38.25|38.27|38.27|38.3|38.3|38.14|38.14|0
1736954700000|2025-01-15 15:25:00|38.29|38.29|38.25|38.25|38.29|38.29|38.07|38.07|0
1736955000000|2025-01-15 15:30:00|38.22|38.22|38.32|38.32|38.34|38.34|38.19|38.19|0
1736955300000|2025-01-15 15:35:00|38.33|38.33|38.2|38.2|38.36|38.36|38.04|38.04|0
1736955600000|2025-01-15 15:40:00|38.19|38.19|38.54|38.54|38.62|38.62|38.09|38.09|0
1736955900000|2025-01-15 15:45:00|38.53|38.53|38.4|38.4|38.62|38.62|38.34|38.34|0
1736956200000|2025-01-15 15:50:00|38.36|38.36|38.56|38.56|38.57|38.57|38.27|38.27|0
1736956500000|2025-01-15 15:55:00|38.59|38.59|38.17|38.17|38.6|38.6|38.16|38.16|0
1736956800000|2025-01-15 16:00:00|38.27|38.27|38.3|38.3|38.43|38.43|38.27|38.27|0
1736957100000|2025-01-15 16:05:00|38.32|38.32|38.22|38.22|38.35|38.35|38.08|38.08|0
1736957400000|2025-01-15 16:10:00|38.2|38.2|38.36|38.36|38.39|38.39|38.11|38.11|0
1736957700000|2025-01-15 16:15:00|38.37|38.37|38.34|38.34|38.39|38.39|38.19|38.19|0
1736958000000|2025-01-15 16:20:00|38.32|38.32|38.34|38.34|38.38|38.38|38.17|38.17|0
1736958300000|2025-01-15 16:25:00|38.33|38.33|38.3|38.3|38.35|38.35|38.22|38.22|0
1736958600000|2025-01-15 16:30:00|38.25|38.25|38.17|38.17|38.28|38.28|37.98|37.98|0
1736958900000|2025-01-15 16:35:00|38.16|38.16|38.19|38.19|38.27|38.27|38.12|38.12|0
1736959200000|2025-01-15 16:40:00|38.2|38.2|38.04|38.04|38.3|38.3|38.04|38.04|0
1736959500000|2025-01-15 16:45:00|38.05|38.05|38.2|38.2|38.2|38.2|38.05|38.05|0
1736959800000|2025-01-15 16:50:00|38.21|38.21|38.19|38.19|38.24|38.24|38.03|38.03|0
1736960100000|2025-01-15 16:55:00|38.15|38.15|38.23|38.23|38.24|38.24|38.12|38.12|0
1736960400000|2025-01-15 17:00:00|38.19|38.19|38.39|38.39|38.4|38.4|38.18|38.18|0
1736960700000|2025-01-15 17:05:00|38.37|38.37|38.36|38.36|38.53|38.53|38.35|38.35|0
1736961000000|2025-01-15 17:10:00|38.37|38.37|38.28|38.28|38.37|38.37|38.25|38.25|0
1736961300000|2025-01-15 17:15:00|38.3|38.3|38.31|38.31|38.31|38.31|38.21|38.21|0
1736961600000|2025-01-15 17:20:00|38.3|38.3|38.4|38.4|38.42|38.42|38.3|38.3|0
1736961900000|2025-01-15 17:25:00|38.41|38.41|38.39|38.39|38.47|38.47|38.35|38.35|0
1736962200000|2025-01-15 17:30:00|38.4|38.4|38.3|38.3|38.41|38.41|38.3|38.3|0
1736962500000|2025-01-15 17:35:00|38.29|38.29|38.26|38.26|38.33|38.33|38.24|38.24|0
1736962800000|2025-01-15 17:40:00|38.25|38.25|38.17|38.17|38.25|38.25|38.15|38.15|0
1736963100000|2025-01-15 17:45:00|38.18|38.18|38.09|38.09|38.26|38.26|38.09|38.09|0
1736963400000|2025-01-15 17:50:00|38.1|38.1|38.13|38.13|38.14|38.14|38.03|38.03|0
1736963700000|2025-01-15 17:55:00|38.15|38.15|38.05|38.05|38.15|38.15|38.04|38.04|0
1736964000000|2025-01-15 18:00:00|38.07|38.07|38.06|38.06|38.18|38.18|38.04|38.04|0
1736964300000|2025-01-15 18:05:00|38.05|38.05|37.93|37.93|38.11|38.11|37.89|37.89|0
1736964600000|2025-01-15 18:10:00|37.95|37.95|38.12|38.12|38.12|38.12|37.95|37.95|0
1736964900000|2025-01-15 18:15:00|38.11|38.11|38.1|38.1|38.2|38.2|38.09|38.09|0
1736965200000|2025-01-15 18:20:00|38.08|38.08|38.03|38.03|38.08|38.08|38|38|0
1736965500000|2025-01-15 18:25:00|38.04|38.04|38.12|38.12|38.14|38.14|37.99|37.99|0
1736965800000|2025-01-15 18:30:00|38.14|38.14|38.13|38.13|38.15|38.15|38.06|38.06|0
1736966100000|2025-01-15 18:35:00|38.11|38.11|38.1|38.1|38.17|38.17|38.06|38.06|0
1736966400000|2025-01-15 18:40:00|38.09|38.09|38.17|38.17|38.18|38.18|38.07|38.07|0
1736966700000|2025-01-15 18:45:00|38.16|38.16|38.07|38.07|38.18|38.18|38.04|38.04|0
1736967000000|2025-01-15 18:50:00|38.08|38.08|38.07|38.07|38.16|38.16|38.05|38.05|0
1736967300000|2025-01-15 18:55:00|38.08|38.08|38.2|38.2|38.22|38.22|38.07|38.07|0
1736967600000|2025-01-15 19:00:00|38.21|38.21|38.14|38.14|38.21|38.21|38.14|38.14|0
1736967900000|2025-01-15 19:05:00|38.13|38.13|38|38|38.13|38.13|37.99|37.99|0
1736968200000|2025-01-15 19:10:00|37.99|37.99|38.09|38.09|38.12|38.12|37.96|37.96|0
1736968500000|2025-01-15 19:15:00|38.1|38.1|38.09|38.09|38.16|38.16|38.09|38.09|0
1736968800000|2025-01-15 19:20:00|38.08|38.08|38.02|38.02|38.12|38.12|38|38|0
1736969100000|2025-01-15 19:25:00|38.03|38.03|38.09|38.09|38.09|38.09|38|38|0
1736969400000|2025-01-15 19:30:00|38.07|38.07|38.01|38.01|38.09|38.09|38.01|38.01|0
1736969700000|2025-01-15 19:35:00|38.02|38.02|38.05|38.05|38.07|38.07|38.01|38.01|0
1736970000000|2025-01-15 19:40:00|38.07|38.07|37.95|37.95|38.08|38.08|37.93|37.93|0
1736970300000|2025-01-15 19:45:00|37.94|37.94|38.08|38.08|38.1|38.1|37.9|37.9|0
1736970600000|2025-01-15 19:50:00|38.07|38.07|38.07|38.07|38.17|38.17|38.04|38.04|0
1736970900000|2025-01-15 19:55:00|38.06|38.06|38.2|38.2|38.21|38.21|38.06|38.06|0
1736971200000|2025-01-15 20:00:00|38.21|38.21|38.29|38.29|38.31|38.31|38.21|38.21|0
1736971500000|2025-01-15 20:05:00|38.28|38.28|38.35|38.35|38.37|38.37|38.26|38.26|0
1736971800000|2025-01-15 20:10:00|38.36|38.36|38.38|38.38|38.38|38.38|38.3|38.3|0
1736972100000|2025-01-15 20:15:00|38.39|38.39|38.4|38.4|38.45|38.45|38.38|38.38|0
1736972400000|2025-01-15 20:20:00|38.41|38.41|38.39|38.39|38.44|38.44|38.37|38.37|0
1736972700000|2025-01-15 20:25:00|38.38|38.38|38.31|38.31|38.38|38.38|38.26|38.26|0
1736973000000|2025-01-15 20:30:00|38.3|38.3|38.21|38.21|38.3|38.3|38.17|38.17|0
1736973300000|2025-01-15 20:35:00|38.2|38.2|38.11|38.11|38.22|38.22|38.07|38.07|0
1736973600000|2025-01-15 20:40:00|38.1|38.1|37.98|37.98|38.15|38.15|37.94|37.94|0
1736973900000|2025-01-15 20:45:00|37.97|37.97|37.99|37.99|38.05|38.05|37.9|37.9|0
1736974200000|2025-01-15 20:50:00|38|38|38.05|38.05|38.12|38.12|38|38|0
1736974500000|2025-01-15 20:55:00|38.11|38.11|38.07|38.07|38.15|38.15|38.05|38.05|0
1736974800000|2025-01-15 21:00:00|38.09|38.09|38.05|38.05|38.09|38.09|38.02|38.02|0
1736975100000|2025-01-15 21:05:00|38.07|38.07|38.08|38.08|38.08|38.08|38.04|38.04|0
1736975400000|2025-01-15 21:10:00|38.07|38.07|38.07|38.07|38.08|38.08|38.02|38.02|0
1736975700000|2025-01-15 21:15:00|38.08|38.08|38.07|38.07|38.09|38.09|38.06|38.06|0
1736976000000|2025-01-15 21:20:00|38.08|38.08|38.08|38.08|38.08|38.08|38.07|38.07|0
1736976300000|2025-01-15 21:25:00|38.07|38.07|38.08|38.08|38.09|38.09|38.07|38.07|0
1736976600000|2025-01-15 21:30:00|38.07|38.07|38.06|38.06|38.08|38.08|38.06|38.06|0
1736976900000|2025-01-15 21:35:00|38.1|38.1|38.06|38.06|38.1|38.1|38.06|38.06|0
1736977200000|2025-01-15 21:40:00|38.05|38.05|38.07|38.07|38.08|38.08|38.05|38.05|0
1736977500000|2025-01-15 21:45:00|38.08|38.08|38.08|38.08|38.1|38.1|38.07|38.07|0
1736977800000|2025-01-15 21:50:00|38.07|38.07|38.08|38.08|38.08|38.08|38.07|38.07|0
1736978100000|2025-01-15 21:55:00|38.09|38.09|38.09|38.09|38.1|38.1|38.09|38.09|0
1736978400000|2025-01-15 22:00:00|38.08|38.08|38.07|38.07|38.08|38.08|38.07|38.07|0
1736978700000|2025-01-15 22:05:00|38.06|38.06|38.17|38.17|38.19|38.19|38.06|38.06|0
1736979000000|2025-01-15 22:10:00|38.19|38.19|38.18|38.18|38.19|38.19|38.16|38.16|0
1736979300000|2025-01-15 22:15:00|38.19|38.19|38.16|38.16|38.19|38.19|38.16|38.16|0
1736979600000|2025-01-15 22:20:00|38.19|38.19|38.31|38.31|38.31|38.31|38.17|38.17|0
1736979900000|2025-01-15 22:25:00|38.21|38.21|38.22|38.22|38.31|38.31|38.2|38.2|0
1736980200000|2025-01-15 22:30:00|38.21|38.21|38.23|38.23|38.23|38.23|38.21|38.21|0
1736980500000|2025-01-15 22:35:00|38.26|38.26|38.27|38.27|38.31|38.31|38.26|38.26|0
1736980800000|2025-01-15 22:40:00|38.28|38.28|38.27|38.27|38.32|38.32|38.27|38.27|0
1736981100000|2025-01-15 22:45:00|38.22|38.22|38.28|38.28|38.34|38.34|38.22|38.22|0
1736981400000|2025-01-15 22:50:00|38.3|38.3|38.32|38.32|38.36|38.36|38.29|38.29|0
1736981700000|2025-01-15 22:55:00|38.35|38.35|38.33|38.33|38.36|38.36|38.31|38.31|0
1736982000000|2025-01-15 23:00:00|38.31|38.31|38.27|38.27|38.31|38.31|38.27|38.27|0
1736982300000|2025-01-15 23:05:00|38.24|38.24|38.27|38.27|38.27|38.27|38.23|38.23|0
1736982600000|2025-01-15 23:10:00|38.26|38.26|38.25|38.25|38.27|38.27|38.25|38.25|0
1736982900000|2025-01-15 23:15:00|38.24|38.24|38.25|38.25|38.27|38.27|38.24|38.24|0
1736983200000|2025-01-15 23:20:00|38.26|38.26|38.33|38.33|38.36|38.36|38.26|38.26|0
1736983500000|2025-01-15 23:25:00|38.36|38.36|38.35|38.35|38.37|38.37|38.34|38.34|0
1736983800000|2025-01-15 23:30:00|38.37|38.37|38.38|38.38|38.42|38.42|38.36|38.36|0
1736984100000|2025-01-15 23:35:00|38.42|38.42|38.42|38.42|38.42|38.42|38.38|38.38|0
1736984400000|2025-01-15 23:40:00|38.43|38.43|38.44|38.44|38.44|38.44|38.42|38.42|0
1736984700000|2025-01-15 23:45:00|38.41|38.41|38.4|38.4|38.41|38.41|38.38|38.38|0
1736985000000|2025-01-15 23:50:00|38.41|38.41|38.38|38.38|38.41|38.41|38.38|38.38|0
1736985300000|2025-01-15 23:55:00|38.37|38.37|38.42|38.42|38.42|38.42|38.36|38.36|0
1736985600000|2025-01-16 00:00:00|38.44|38.44|38.44|38.44|38.52|38.52|38.41|38.41|0
1736985900000|2025-01-16 00:05:00|38.52|38.52|38.48|38.48|38.52|38.52|38.48|38.48|0
1736986200000|2025-01-16 00:10:00|38.49|38.49|38.48|38.48|38.49|38.49|38.37|38.37|0
1736986500000|2025-01-16 00:15:00|38.47|38.47|38.44|38.44|38.48|38.48|38.43|38.43|0
1736986800000|2025-01-16 00:20:00|38.49|38.49|38.49|38.49|38.5|38.5|38.38|38.38|0
1736987100000|2025-01-16 00:25:00|38.5|38.5|38.52|38.52|38.52|38.52|38.49|38.49|0
1736987400000|2025-01-16 00:30:00|38.51|38.51|38.45|38.45|38.51|38.51|38.45|38.45|0
1736987700000|2025-01-16 00:35:00|38.5|38.5|38.46|38.46|38.5|38.5|38.46|38.46|0
1736988000000|2025-01-16 00:40:00|38.47|38.47|38.46|38.46|38.47|38.47|38.45|38.45|0
1736988300000|2025-01-16 00:45:00|38.45|38.45|38.45|38.45|38.48|38.48|38.45|38.45|0
1736988600000|2025-01-16 00:50:00|38.47|38.47|38.47|38.47|38.48|38.48|38.44|38.44|0
1736988900000|2025-01-16 00:55:00|38.46|38.46|38.49|38.49|38.5|38.5|38.45|38.45|0
1737018000000|2025-01-16 09:00:00|38.4|38.4|38.23|38.23|38.53|38.53|38.23|38.23|0
1737018300000|2025-01-16 09:05:00|38.19|38.19|38.16|38.16|38.31|38.31|38.08|38.08|0
1737018600000|2025-01-16 09:10:00|38.11|38.11|38.12|38.12|38.17|38.17|38.1|38.1|0
1737018900000|2025-01-16 09:15:00|38.09|38.09|38.08|38.08|38.14|38.14|38.08|38.08|0
1737019200000|2025-01-16 09:20:00|38.12|38.12|38.13|38.13|38.14|38.14|38.08|38.08|0
1737019500000|2025-01-16 09:25:00|38.12|38.12|38.13|38.13|38.15|38.15|38.12|38.12|0
1737019800000|2025-01-16 09:30:00|38.19|38.19|38.23|38.23|38.26|38.26|38.12|38.12|0
1737020100000|2025-01-16 09:35:00|38.22|38.22|38.17|38.17|38.22|38.22|38.11|38.11|0
1737020400000|2025-01-16 09:40:00|38.19|38.19|38.14|38.14|38.19|38.19|38.13|38.13|0
1737020700000|2025-01-16 09:45:00|38.18|38.18|38.19|38.19|38.22|38.22|38.15|38.15|0
1737021000000|2025-01-16 09:50:00|38.2|38.2|38.15|38.15|38.2|38.2|38.15|38.15|0
1737021300000|2025-01-16 09:55:00|38.13|38.13|38.12|38.12|38.18|38.18|38.12|38.12|0
1737021600000|2025-01-16 10:00:00|38.13|38.13|38.21|38.21|38.21|38.21|38.12|38.12|0
1737021900000|2025-01-16 10:05:00|38.13|38.13|38.22|38.22|38.22|38.22|38.12|38.12|0
1737022200000|2025-01-16 10:10:00|38.23|38.23|38.22|38.22|38.23|38.23|38.22|38.22|0
1737022500000|2025-01-16 10:15:00|38.26|38.26|38.19|38.19|38.26|38.26|38.19|38.19|0
1737022800000|2025-01-16 10:20:00|38.22|38.22|38.14|38.14|38.26|38.26|38.14|38.14|0
1737023100000|2025-01-16 10:25:00|38.15|38.15|38.19|38.19|38.19|38.19|38.15|38.15|0
1737023400000|2025-01-16 10:30:00|38.17|38.17|38.19|38.19|38.19|38.19|38.17|38.17|0
1737023700000|2025-01-16 10:35:00|38.24|38.24|38.21|38.21|38.3|38.3|38.21|38.21|0
1737024000000|2025-01-16 10:40:00|38.2|38.2|38.24|38.24|38.26|38.26|38.2|38.2|0
1737024300000|2025-01-16 10:45:00|38.23|38.23|38.22|38.22|38.27|38.27|38.22|38.22|0
1737024600000|2025-01-16 10:50:00|38.23|38.23|38.3|38.3|38.31|38.31|38.23|38.23|0
1737024900000|2025-01-16 10:55:00|38.31|38.31|38.3|38.3|38.31|38.31|38.27|38.27|0
1737025200000|2025-01-16 11:00:00|38.29|38.29|38.29|38.29|38.3|38.3|38.26|38.26|0
1737025500000|2025-01-16 11:05:00|38.28|38.28|38.27|38.27|38.31|38.31|38.27|38.27|0
1737025800000|2025-01-16 11:10:00|38.31|38.31|38.32|38.32|38.32|38.32|38.27|38.27|0
1737026100000|2025-01-16 11:15:00|38.29|38.29|38.27|38.27|38.3|38.3|38.21|38.21|0
1737026400000|2025-01-16 11:20:00|38.23|38.23|38.2|38.2|38.23|38.23|38.2|38.2|0
1737026700000|2025-01-16 11:25:00|38.24|38.24|38.22|38.22|38.24|38.24|38.22|38.22|0
1737027000000|2025-01-16 11:30:00|38.23|38.23|38.22|38.22|38.26|38.26|38.22|38.22|0
1737027300000|2025-01-16 11:35:00|38.26|38.26|38.25|38.25|38.26|38.26|38.25|38.25|0
1737027600000|2025-01-16 11:40:00|38.26|38.26|38.21|38.21|38.27|38.27|38.21|38.21|0
1737027900000|2025-01-16 11:45:00|38.2|38.2|38.2|38.2|38.23|38.23|38.2|38.2|0
1737028200000|2025-01-16 11:50:00|38.21|38.21|38.23|38.23|38.23|38.23|38.21|38.21|0
1737028500000|2025-01-16 11:55:00|38.24|38.24|38.29|38.29|38.29|38.29|38.24|38.24|0
1737028800000|2025-01-16 12:00:00|38.3|38.3|38.28|38.28|38.31|38.31|38.28|38.28|0
1737029100000|2025-01-16 12:05:00|38.3|38.3|38.24|38.24|38.3|38.3|38.24|38.24|0
1737029400000|2025-01-16 12:10:00|38.21|38.21|38.25|38.25|38.26|38.26|38.2|38.2|0
1737029700000|2025-01-16 12:15:00|38.26|38.26|38.21|38.21|38.27|38.27|38.21|38.21|0
1737030000000|2025-01-16 12:20:00|38.27|38.27|38.29|38.29|38.31|38.31|38.24|38.24|0
1737030300000|2025-01-16 12:25:00|38.34|38.34|38.34|38.34|38.36|38.36|38.34|38.34|0
1737030600000|2025-01-16 12:30:00|38.35|38.35|38.37|38.37|38.37|38.37|38.34|38.34|0
1737030900000|2025-01-16 12:35:00|38.39|38.39|38.4|38.4|38.42|38.42|38.39|38.39|0
1737031200000|2025-01-16 12:40:00|38.39|38.39|38.41|38.41|38.42|38.42|38.39|38.39|0
1737031500000|2025-01-16 12:45:00|38.42|38.42|38.47|38.47|38.48|38.48|38.4|38.4|0
1737031800000|2025-01-16 12:50:00|38.46|38.46|38.36|38.36|38.46|38.46|38.36|38.36|0
1737032100000|2025-01-16 12:55:00|38.35|38.35|38.35|38.35|38.37|38.37|38.34|38.34|0
1737032400000|2025-01-16 13:00:00|38.36|38.36|38.34|38.34|38.42|38.42|38.34|38.34|0
1737032700000|2025-01-16 13:05:00|38.35|38.35|38.25|38.25|38.35|38.35|38.09|38.09|0
1737033000000|2025-01-16 13:10:00|38.12|38.12|38.16|38.16|38.22|38.22|38.12|38.12|0
1737033300000|2025-01-16 13:15:00|38.21|38.21|38.23|38.23|38.23|38.23|38.18|38.18|0
1737033600000|2025-01-16 13:20:00|38.25|38.25|38.28|38.28|38.28|38.28|38.24|38.24|0
1737033900000|2025-01-16 13:25:00|38.27|38.27|38.26|38.26|38.29|38.29|38.23|38.23|0
1737034200000|2025-01-16 13:30:00|38.27|38.27|38.27|38.27|38.29|38.29|38.24|38.24|0
1737034500000|2025-01-16 13:35:00|38.25|38.25|38.27|38.27|38.27|38.27|38.16|38.16|0
1737034800000|2025-01-16 13:40:00|38.23|38.23|38.27|38.27|38.27|38.27|38.22|38.22|0
1737035100000|2025-01-16 13:45:00|38.3|38.3|38.27|38.27|38.3|38.3|38.24|38.24|0
1737035400000|2025-01-16 13:50:00|38.29|38.29|38.31|38.31|38.32|38.32|38.29|38.29|0
1737035700000|2025-01-16 13:55:00|38.3|38.3|38.36|38.36|38.41|38.41|38.3|38.3|0
1737036000000|2025-01-16 14:00:00|38.37|38.37|38.4|38.4|38.4|38.4|38.35|38.35|0
1737036300000|2025-01-16 14:05:00|38.38|38.38|38.34|38.34|38.41|38.41|38.32|38.32|0
1737036600000|2025-01-16 14:10:00|38.32|38.32|38.26|38.26|38.34|38.34|38.23|38.23|0
1737036900000|2025-01-16 14:15:00|38.25|38.25|38.34|38.34|38.36|38.36|38.25|38.25|0
1737037200000|2025-01-16 14:20:00|38.36|38.36|38.32|38.32|38.37|38.37|38.28|38.28|0
1737037500000|2025-01-16 14:25:00|38.36|38.36|38.14|38.14|38.38|38.38|38.12|38.12|0
1737037800000|2025-01-16 14:30:00|37.89|37.89|38.53|38.53|38.55|38.55|37.89|37.89|0
1737038100000|2025-01-16 14:35:00|38.52|38.52|38.49|38.49|38.68|38.68|38.32|38.32|0
1737038400000|2025-01-16 14:40:00|38.52|38.52|38.19|38.19|38.71|38.71|38.11|38.11|0
1737038700000|2025-01-16 14:45:00|38.18|38.18|38.22|38.22|38.28|38.28|37.96|37.96|0
1737039000000|2025-01-16 14:50:00|38.24|38.24|38.27|38.27|38.37|38.37|38.17|38.17|0
1737039300000|2025-01-16 14:55:00|38.29|38.29|37.9|37.9|38.41|38.41|37.88|37.88|0
1737039600000|2025-01-16 15:00:00|37.83|37.83|38.1|38.1|38.15|38.15|37.83|37.83|0
1737039900000|2025-01-16 15:05:00|38.15|38.15|38.38|38.38|38.43|38.43|38.1|38.1|0
1737040200000|2025-01-16 15:10:00|38.37|38.37|38.13|38.13|38.5|38.5|38.1|38.1|0
1737040500000|2025-01-16 15:15:00|38.12|38.12|38.43|38.43|38.45|38.45|38.11|38.11|0
1737040800000|2025-01-16 15:20:00|38.42|38.42|38.32|38.32|38.44|38.44|38.26|38.26|0
1737041100000|2025-01-16 15:25:00|38.27|38.27|38.3|38.3|38.31|38.31|38.15|38.15|0
1737041400000|2025-01-16 15:30:00|38.27|38.27|38.22|38.22|38.38|38.38|38.12|38.12|0
1737041700000|2025-01-16 15:35:00|38.24|38.24|38.29|38.29|38.34|38.34|38.01|38.01|0
1737042000000|2025-01-16 15:40:00|38.28|38.28|38.21|38.21|38.3|38.3|38.07|38.07|0
1737042300000|2025-01-16 15:45:00|38.22|38.22|38.22|38.22|38.27|38.27|38.12|38.12|0
1737042600000|2025-01-16 15:50:00|38.3|38.3|38.36|38.36|38.39|38.39|38.24|38.24|0
1737042900000|2025-01-16 15:55:00|38.37|38.37|38.64|38.64|38.64|38.64|38.37|38.37|0
1737043200000|2025-01-16 16:00:00|38.63|38.63|38.85|38.85|38.86|38.86|38.6|38.6|0
1737043500000|2025-01-16 16:05:00|38.83|38.83|38.96|38.96|38.99|38.99|38.76|38.76|0
1737043800000|2025-01-16 16:10:00|38.93|38.93|38.7|38.7|39|39|38.68|38.68|0
1737044100000|2025-01-16 16:15:00|38.74|38.74|38.87|38.87|38.87|38.87|38.68|38.68|0
1737044400000|2025-01-16 16:20:00|38.84|38.84|38.99|38.99|39.03|39.03|38.72|38.72|0
1737044700000|2025-01-16 16:25:00|38.98|38.98|39.03|39.03|39.14|39.14|38.98|38.98|0
1737045000000|2025-01-16 16:30:00|39.02|39.02|38.94|38.94|39.03|39.03|38.94|38.94|0
1737045300000|2025-01-16 16:35:00|38.92|38.92|38.97|38.97|39.14|39.14|38.88|38.88|0
1737045600000|2025-01-16 16:40:00|38.98|38.98|38.78|38.78|38.98|38.98|38.71|38.71|0
1737045900000|2025-01-16 16:45:00|38.82|38.82|38.87|38.87|38.9|38.9|38.76|38.76|0
1737046200000|2025-01-16 16:50:00|38.86|38.86|38.73|38.73|38.89|38.89|38.73|38.73|0
1737046500000|2025-01-16 16:55:00|38.74|38.74|38.81|38.81|38.84|38.84|38.69|38.69|0
1737046800000|2025-01-16 17:00:00|38.8|38.8|38.91|38.91|38.93|38.93|38.8|38.8|0
1737047100000|2025-01-16 17:05:00|38.9|38.9|38.87|38.87|38.9|38.9|38.76|38.76|0
1737047400000|2025-01-16 17:10:00|38.86|38.86|38.88|38.88|38.92|38.92|38.83|38.83|0
1737047700000|2025-01-16 17:15:00|38.84|38.84|38.76|38.76|38.85|38.85|38.74|38.74|0
1737048000000|2025-01-16 17:20:00|38.75|38.75|38.86|38.86|38.87|38.87|38.71|38.71|0
1737048300000|2025-01-16 17:25:00|38.84|38.84|38.93|38.93|38.93|38.93|38.83|38.83|0
1737048600000|2025-01-16 17:30:00|38.92|38.92|38.9|38.9|38.95|38.95|38.81|38.81|0
1737048900000|2025-01-16 17:35:00|38.89|38.89|38.89|38.89|38.98|38.98|38.83|38.83|0
1737049200000|2025-01-16 17:40:00|38.88|38.88|38.83|38.83|38.94|38.94|38.83|38.83|0
1737049500000|2025-01-16 17:45:00|38.84|38.84|38.84|38.84|38.88|38.88|38.8|38.8|0
1737049800000|2025-01-16 17:50:00|38.85|38.85|38.84|38.84|38.88|38.88|38.8|38.8|0
1737050100000|2025-01-16 17:55:00|38.85|38.85|38.76|38.76|38.88|38.88|38.76|38.76|0
1737050400000|2025-01-16 18:00:00|38.77|38.77|38.84|38.84|38.86|38.86|38.67|38.67|0
1737050700000|2025-01-16 18:05:00|38.83|38.83|38.68|38.68|38.85|38.85|38.68|38.68|0
1737051000000|2025-01-16 18:10:00|38.67|38.67|38.57|38.57|38.7|38.7|38.51|38.51|0
1737051300000|2025-01-16 18:15:00|38.59|38.59|38.66|38.66|38.68|38.68|38.52|38.52|0
1737051600000|2025-01-16 18:20:00|38.67|38.67|38.75|38.75|38.77|38.77|38.66|38.66|0
1737051900000|2025-01-16 18:25:00|38.74|38.74|38.6|38.6|38.75|38.75|38.6|38.6|0
1737052200000|2025-01-16 18:30:00|38.57|38.57|38.57|38.57|38.67|38.67|38.54|38.54|0
1737052500000|2025-01-16 18:35:00|38.58|38.58|38.61|38.61|38.62|38.62|38.53|38.53|0
1737052800000|2025-01-16 18:40:00|38.62|38.62|38.59|38.59|38.65|38.65|38.58|38.58|0
1737053100000|2025-01-16 18:45:00|38.61|38.61|38.69|38.69|38.69|38.69|38.53|38.53|0
1737053400000|2025-01-16 18:50:00|38.7|38.7|38.78|38.78|38.82|38.82|38.7|38.7|0
1737053700000|2025-01-16 18:55:00|38.79|38.79|38.83|38.83|38.85|38.85|38.75|38.75|0
1737054000000|2025-01-16 19:00:00|38.82|38.82|38.8|38.8|38.82|38.82|38.75|38.75|0
1737054300000|2025-01-16 19:05:00|38.81|38.81|38.79|38.79|38.81|38.81|38.75|38.75|0
1737054600000|2025-01-16 19:10:00|38.78|38.78|38.81|38.81|38.84|38.84|38.78|38.78|0
1737054900000|2025-01-16 19:15:00|38.83|38.83|38.84|38.84|38.85|38.85|38.81|38.81|0
1737055200000|2025-01-16 19:20:00|38.83|38.83|38.76|38.76|38.83|38.83|38.75|38.75|0
1737055500000|2025-01-16 19:25:00|38.77|38.77|38.86|38.86|38.93|38.93|38.77|38.77|0
1737055800000|2025-01-16 19:30:00|38.87|38.87|38.8|38.8|38.87|38.87|38.79|38.79|0
1737056100000|2025-01-16 19:35:00|38.81|38.81|38.81|38.81|38.86|38.86|38.8|38.8|0
1737056400000|2025-01-16 19:40:00|38.78|38.78|38.7|38.7|38.79|38.79|38.66|38.66|0
1737056700000|2025-01-16 19:45:00|38.71|38.71|38.73|38.73|38.73|38.73|38.68|38.68|0
1737057000000|2025-01-16 19:50:00|38.74|38.74|38.68|38.68|38.74|38.74|38.64|38.64|0
1737057300000|2025-01-16 19:55:00|38.69|38.69|38.73|38.73|38.78|38.78|38.69|38.69|0
1737057600000|2025-01-16 20:00:00|38.74|38.74|38.75|38.75|38.77|38.77|38.69|38.69|0
1737057900000|2025-01-16 20:05:00|38.76|38.76|38.79|38.79|38.81|38.81|38.75|38.75|0
1737058200000|2025-01-16 20:10:00|38.78|38.78|38.73|38.73|38.79|38.79|38.73|38.73|0
1737058500000|2025-01-16 20:15:00|38.72|38.72|38.66|38.66|38.76|38.76|38.63|38.63|0
1737058800000|2025-01-16 20:20:00|38.65|38.65|38.61|38.61|38.69|38.69|38.59|38.59|0
1737059100000|2025-01-16 20:25:00|38.6|38.6|38.71|38.71|38.72|38.72|38.59|38.59|0
1737059400000|2025-01-16 20:30:00|38.7|38.7|38.7|38.7|38.73|38.73|38.66|38.66|0
1737059700000|2025-01-16 20:35:00|38.69|38.69|38.68|38.68|38.73|38.73|38.68|38.68|0
1737060000000|2025-01-16 20:40:00|38.71|38.71|38.68|38.68|38.76|38.76|38.65|38.65|0
1737060300000|2025-01-16 20:45:00|38.69|38.69|38.69|38.69|38.7|38.7|38.62|38.62|0
1737060600000|2025-01-16 20:50:00|38.71|38.71|38.67|38.67|38.78|38.78|38.67|38.67|0
1737060900000|2025-01-16 20:55:00|38.63|38.63|38.5|38.5|38.63|38.63|38.5|38.5|0
1737061200000|2025-01-16 21:00:00|38.51|38.51|38.56|38.56|38.57|38.57|38.51|38.51|0
1737061500000|2025-01-16 21:05:00|38.55|38.55|38.56|38.56|38.56|38.56|38.53|38.53|0
1737061800000|2025-01-16 21:10:00|38.53|38.53|38.51|38.51|38.56|38.56|38.51|38.51|0
1737062100000|2025-01-16 21:15:00|38.49|38.49|38.52|38.52|38.53|38.53|38.47|38.47|0
1737062400000|2025-01-16 21:20:00|38.5|38.5|38.49|38.49|38.51|38.51|38.45|38.45|0
1737062700000|2025-01-16 21:25:00|38.46|38.46|38.37|38.37|38.46|38.46|38.37|38.37|0
1737063000000|2025-01-16 21:30:00|38.38|38.38|38.25|38.25|38.38|38.38|38.25|38.25|0
1737063300000|2025-01-16 21:35:00|38.24|38.24|38.42|38.42|38.42|38.42|38.24|38.24|0
1737063600000|2025-01-16 21:40:00|38.39|38.39|38.42|38.42|38.42|38.42|38.37|38.37|0
1737063900000|2025-01-16 21:45:00|38.39|38.39|38.4|38.4|38.41|38.41|38.39|38.39|0
1737064200000|2025-01-16 21:50:00|38.38|38.38|38.42|38.42|38.43|38.43|38.38|38.38|0
1737064500000|2025-01-16 21:55:00|38.41|38.41|38.44|38.44|38.44|38.44|38.41|38.41|0
1737065100000|2025-01-16 22:05:00|38.42|38.42|38.43|38.43|38.43|38.43|38.42|38.42|0
1737065400000|2025-01-16 22:10:00|38.44|38.44|38.44|38.44|38.44|38.44|38.44|38.44|0
1737065700000|2025-01-16 22:15:00|38.43|38.43|38.44|38.44|38.47|38.47|38.38|38.38|0
1737066000000|2025-01-16 22:20:00|38.4|38.4|38.45|38.45|38.47|38.47|38.4|38.4|0
1737066300000|2025-01-16 22:25:00|38.46|38.46|38.44|38.44|38.46|38.46|38.44|38.44|0
1737066600000|2025-01-16 22:30:00|38.4|38.4|38.32|38.32|38.4|38.4|38.32|38.32|0
1737066900000|2025-01-16 22:35:00|38.36|38.36|38.38|38.38|38.38|38.38|38.36|38.36|0
1737067500000|2025-01-16 22:45:00|38.31|38.31|38.37|38.37|38.37|38.37|38.28|38.28|0
1737067800000|2025-01-16 22:50:00|38.33|38.33|38.33|38.33|38.33|38.33|38.33|38.33|0
1737068100000|2025-01-16 22:55:00|38.35|38.35|38.38|38.38|38.38|38.38|38.35|38.35|0
1737069000000|2025-01-16 23:10:00|38.33|38.33|38.38|38.38|38.38|38.38|38.33|38.33|0
1737069300000|2025-01-16 23:15:00|38.33|38.33|38.38|38.38|38.38|38.38|38.33|38.33|0
1737069600000|2025-01-16 23:20:00|38.39|38.39|38.39|38.39|38.39|38.39|38.39|38.39|0
1737069900000|2025-01-16 23:25:00|38.41|38.41|38.44|38.44|38.44|38.44|38.41|38.41|0
1737070200000|2025-01-16 23:30:00|38.43|38.43|38.43|38.43|38.43|38.43|38.4|38.4|0
1737070500000|2025-01-16 23:35:00|38.38|38.38|38.02|38.02|38.38|38.38|38.02|38.02|0
1737070800000|2025-01-16 23:40:00|38.36|38.36|38.16|38.16|38.36|38.36|38.11|38.11|0
1737071100000|2025-01-16 23:45:00|38.35|38.35|38.35|38.35|38.35|38.35|38.35|38.35|0
1737071700000|2025-01-16 23:55:00|38.34|38.34|38.32|38.32|38.34|38.34|38.32|38.32|0
1737072000000|2025-01-17 00:00:00|38.27|38.27|38.34|38.34|38.34|38.34|38.26|38.26|0
1737072300000|2025-01-17 00:05:00|38.35|38.35|38.34|38.34|38.35|38.35|38.34|38.34|0
1737072600000|2025-01-17 00:10:00|38.36|38.36|38.36|38.36|38.37|38.37|38.36|38.36|0
1737072900000|2025-01-17 00:15:00|38.35|38.35|38.28|38.28|38.35|38.35|38.28|38.28|0
1737073200000|2025-01-17 00:20:00|38.26|38.26|38.3|38.3|38.3|38.3|38.26|38.26|0
1737073500000|2025-01-17 00:25:00|38.33|38.33|38.33|38.33|38.33|38.33|38.33|38.33|0
1737073800000|2025-01-17 00:30:00|38.32|38.32|38.36|38.36|38.36|38.36|38.32|38.32|0
1737074100000|2025-01-17 00:35:00|38.41|38.41|38.42|38.42|38.42|38.42|38.41|38.41|0
1737074400000|2025-01-17 00:40:00|38.41|38.41|38.4|38.4|38.41|38.41|38.4|38.4|0
1737074700000|2025-01-17 00:45:00|38.36|38.36|38.29|38.29|38.37|38.37|38.29|38.29|0
1737075000000|2025-01-17 00:50:00|38.3|38.3|38.28|38.28|38.3|38.3|38.28|38.28|0
1737075300000|2025-01-17 00:55:00|38.26|38.26|38.26|38.26|38.29|38.29|38.26|38.26|0
1737104400000|2025-01-17 09:00:00|39.11|39.11|39.36|39.36|39.44|39.44|39.11|39.11|0
1737104700000|2025-01-17 09:05:00|39.32|39.32|39.53|39.53|39.6|39.6|39.31|39.31|0
1737105000000|2025-01-17 09:10:00|39.54|39.54|39.42|39.42|39.59|39.59|39.41|39.41|0
1737105300000|2025-01-17 09:15:00|39.48|39.48|39.59|39.59|39.59|39.59|39.48|39.48|0
1737105600000|2025-01-17 09:20:00|39.6|39.6|39.49|39.49|39.6|39.6|39.46|39.46|0
1737105900000|2025-01-17 09:25:00|39.51|39.51|39.53|39.53|39.59|39.59|39.5|39.5|0
1737106200000|2025-01-17 09:30:00|39.52|39.52|39.44|39.44|39.53|39.53|39.44|39.44|0
1737106500000|2025-01-17 09:35:00|39.46|39.46|39.49|39.49|39.54|39.54|39.44|39.44|0
1737106800000|2025-01-17 09:40:00|39.44|39.44|39.54|39.54|39.58|39.58|39.43|39.43|0
1737107100000|2025-01-17 09:45:00|39.58|39.58|39.53|39.53|39.59|39.59|39.53|39.53|0
1737107400000|2025-01-17 09:50:00|39.54|39.54|39.54|39.54|39.58|39.58|39.54|39.54|0
1737107700000|2025-01-17 09:55:00|39.59|39.59|39.57|39.57|39.59|39.59|39.52|39.52|0
1737108000000|2025-01-17 10:00:00|39.53|39.53|39.57|39.57|39.59|39.59|39.53|39.53|0
1737108300000|2025-01-17 10:05:00|39.59|39.59|39.59|39.59|39.59|39.59|39.57|39.57|0
1737108600000|2025-01-17 10:10:00|39.58|39.58|39.57|39.57|39.59|39.59|39.57|39.57|0
1737108900000|2025-01-17 10:15:00|39.59|39.59|39.58|39.58|39.59|39.59|39.56|39.56|0
1737109200000|2025-01-17 10:20:00|39.57|39.57|39.61|39.61|39.61|39.61|39.57|39.57|0
1737109500000|2025-01-17 10:25:00|39.62|39.62|39.64|39.64|39.64|39.64|39.62|39.62|0
1737109800000|2025-01-17 10:30:00|39.62|39.62|39.64|39.64|39.65|39.65|39.61|39.61|0
1737110100000|2025-01-17 10:35:00|39.66|39.66|39.69|39.69|39.74|39.74|39.65|39.65|0
1737110400000|2025-01-17 10:40:00|39.66|39.66|39.77|39.77|39.77|39.77|39.65|39.65|0
1737110700000|2025-01-17 10:45:00|39.78|39.78|39.75|39.75|39.79|39.79|39.72|39.72|0
1737111000000|2025-01-17 10:50:00|39.78|39.78|39.79|39.79|39.79|39.79|39.71|39.71|0
1737111300000|2025-01-17 10:55:00|39.7|39.7|39.71|39.71|39.74|39.74|39.69|39.69|0
1737111600000|2025-01-17 11:00:00|39.7|39.7|39.68|39.68|39.77|39.77|39.65|39.65|0
1737111900000|2025-01-17 11:05:00|39.65|39.65|39.61|39.61|39.65|39.65|39.57|39.57|0
1737112200000|2025-01-17 11:10:00|39.57|39.57|39.53|39.53|39.62|39.62|39.53|39.53|0
1737112500000|2025-01-17 11:15:00|39.54|39.54|39.64|39.64|39.64|39.64|39.54|39.54|0
1737112800000|2025-01-17 11:20:00|39.68|39.68|39.61|39.61|39.69|39.69|39.6|39.6|0
1737113100000|2025-01-17 11:25:00|39.6|39.6|39.6|39.6|39.64|39.64|39.58|39.58|0
1737113400000|2025-01-17 11:30:00|39.62|39.62|39.54|39.54|39.78|39.78|39.54|39.54|0
1737113700000|2025-01-17 11:35:00|39.62|39.62|39.7|39.7|39.7|39.7|39.61|39.61|0
1737114000000|2025-01-17 11:40:00|39.71|39.71|39.69|39.69|39.72|39.72|39.65|39.65|0
1737114300000|2025-01-17 11:45:00|39.71|39.71|39.71|39.71|39.71|39.71|39.69|39.69|0
1737114600000|2025-01-17 11:50:00|39.69|39.69|39.69|39.69|39.71|39.71|39.67|39.67|0
1737114900000|2025-01-17 11:55:00|39.66|39.66|39.61|39.61|39.66|39.66|39.59|39.59|0
1737115200000|2025-01-17 12:00:00|39.54|39.54|39.56|39.56|39.59|39.59|39.44|39.44|0
1737115500000|2025-01-17 12:05:00|39.59|39.59|39.64|39.64|39.66|39.66|39.54|39.54|0
1737115800000|2025-01-17 12:10:00|39.65|39.65|39.65|39.65|39.71|39.71|39.65|39.65|0
1737116100000|2025-01-17 12:15:00|39.63|39.63|39.58|39.58|39.66|39.66|39.58|39.58|0
1737116400000|2025-01-17 12:20:00|39.59|39.59|39.59|39.59|39.64|39.64|39.59|39.59|0
1737116700000|2025-01-17 12:25:00|39.57|39.57|39.61|39.61|39.62|39.62|39.57|39.57|0
1737117000000|2025-01-17 12:30:00|39.65|39.65|39.75|39.75|39.75|39.75|39.62|39.62|0
1737117300000|2025-01-17 12:35:00|39.74|39.74|39.76|39.76|39.79|39.79|39.74|39.74|0
1737117600000|2025-01-17 12:40:00|39.74|39.74|39.77|39.77|39.78|39.78|39.73|39.73|0
1737117900000|2025-01-17 12:45:00|39.79|39.79|39.95|39.95|40.1|40.1|39.76|39.76|0
1737118200000|2025-01-17 12:50:00|39.92|39.92|39.97|39.97|39.99|39.99|39.9|39.9|0
1737118500000|2025-01-17 12:55:00|39.99|39.99|39.99|39.99|40.03|40.03|39.97|39.97|0
1737118800000|2025-01-17 13:00:00|40|40|40.05|40.05|40.05|40.05|39.16|39.16|0
1737119100000|2025-01-17 13:05:00|40.04|40.04|40.07|40.07|40.11|40.11|40.04|40.04|0
1737119400000|2025-01-17 13:10:00|40.08|40.08|39.99|39.99|40.09|40.09|39.99|39.99|0
1737119700000|2025-01-17 13:15:00|40|40|39.95|39.95|40.01|40.01|39.95|39.95|0
1737120000000|2025-01-17 13:20:00|39.99|39.99|39.69|39.69|40.01|40.01|39.63|39.63|0
1737120300000|2025-01-17 13:25:00|39.87|39.87|39.9|39.9|39.94|39.94|39.79|39.79|0
1737120600000|2025-01-17 13:30:00|39.91|39.91|39.98|39.98|39.99|39.99|39.91|39.91|0
1737120900000|2025-01-17 13:35:00|39.96|39.96|39.97|39.97|40|40|39.93|39.93|0
1737121200000|2025-01-17 13:40:00|39.98|39.98|40|40|40.01|40.01|39.93|39.93|0
1737121500000|2025-01-17 13:45:00|40.02|40.02|40.05|40.05|40.11|40.11|40|40|0
1737121800000|2025-01-17 13:50:00|40.06|40.06|40|40|40.11|40.11|39.96|39.96|0
1737122100000|2025-01-17 13:55:00|39.98|39.98|39.94|39.94|40.02|40.02|39.91|39.91|0
1737122400000|2025-01-17 14:00:00|39.95|39.95|39.98|39.98|40.04|40.04|39.94|39.94|0
1737122700000|2025-01-17 14:05:00|39.99|39.99|40.06|40.06|40.06|40.06|39.97|39.97|0
1737123000000|2025-01-17 14:10:00|40.07|40.07|40.05|40.05|40.1|40.1|40.05|40.05|0
1737123300000|2025-01-17 14:15:00|40.03|40.03|40.05|40.05|40.11|40.11|39.97|39.97|0
1737123600000|2025-01-17 14:20:00|40.07|40.07|40.03|40.03|40.11|40.11|40.03|40.03|0
1737123900000|2025-01-17 14:25:00|40.05|40.05|39.95|39.95|40.08|40.08|39.83|39.83|0
1737124200000|2025-01-17 14:30:00|39.82|39.82|39.87|39.87|40.13|40.13|39.34|39.34|0
1737124500000|2025-01-17 14:35:00|39.8|39.8|39.77|39.77|40.07|40.07|39.74|39.74|0
1737124800000|2025-01-17 14:40:00|39.78|39.78|39.94|39.94|39.96|39.96|39.71|39.71|0
1737125100000|2025-01-17 14:45:00|40.04|40.04|39.95|39.95|40.1|40.1|39.86|39.86|0
1737125400000|2025-01-17 14:50:00|40.03|40.03|40.05|40.05|40.18|40.18|39.93|39.93|0
1737125700000|2025-01-17 14:55:00|40.1|40.1|39.8|39.8|40.1|40.1|39.68|39.68|0
1737126000000|2025-01-17 15:00:00|39.81|39.81|40.01|40.01|40.1|40.1|39.81|39.81|0
1737126300000|2025-01-17 15:05:00|40.02|40.02|40.01|40.01|40.13|40.13|39.94|39.94|0
1737126600000|2025-01-17 15:10:00|39.97|39.97|40.04|40.04|40.12|40.12|39.97|39.97|0
1737126900000|2025-01-17 15:15:00|40.06|40.06|39.88|39.88|40.09|40.09|39.88|39.88|0
1737127200000|2025-01-17 15:20:00|39.9|39.9|39.57|39.57|39.92|39.92|39.51|39.51|0
1737127500000|2025-01-17 15:25:00|39.6|39.6|39.62|39.62|39.64|39.64|39.34|39.34|0
1737127800000|2025-01-17 15:30:00|39.61|39.61|39.59|39.59|39.74|39.74|39.57|39.57|0
1737128100000|2025-01-17 15:35:00|39.61|39.61|39.78|39.78|39.87|39.87|39.58|39.58|0
1737128400000|2025-01-17 15:40:00|39.8|39.8|39.7|39.7|39.8|39.8|39.67|39.67|0
1737128700000|2025-01-17 15:45:00|39.71|39.71|39.85|39.85|39.85|39.85|39.61|39.61|0
1737129000000|2025-01-17 15:50:00|39.86|39.86|40.04|40.04|40.04|40.04|39.84|39.84|0
1737129300000|2025-01-17 15:55:00|40.05|40.05|39.99|39.99|40.08|40.08|39.87|39.87|0
1737129600000|2025-01-17 16:00:00|39.97|39.97|39.92|39.92|40.02|40.02|39.85|39.85|0
1737129900000|2025-01-17 16:05:00|39.93|39.93|39.82|39.82|40.02|40.02|39.79|39.79|0
1737130200000|2025-01-17 16:10:00|39.84|39.84|40.1|40.1|40.1|40.1|39.82|39.82|0
1737130500000|2025-01-17 16:15:00|40.09|40.09|40.08|40.08|40.12|40.12|40.06|40.06|0
1737130800000|2025-01-17 16:20:00|40.06|40.06|40.04|40.04|40.08|40.08|39.96|39.96|0
1737131100000|2025-01-17 16:25:00|40.02|40.02|40.07|40.07|40.12|40.12|40.01|40.01|0
1737131400000|2025-01-17 16:30:00|40.08|40.08|40.05|40.05|40.11|40.11|40.03|40.03|0
1737131700000|2025-01-17 16:35:00|40.06|40.06|40.11|40.11|40.12|40.12|40.04|40.04|0
1737132000000|2025-01-17 16:40:00|40.1|40.1|40.08|40.08|40.12|40.12|40.05|40.05|0
1737132300000|2025-01-17 16:45:00|40.07|40.07|40.22|40.22|40.26|40.26|40.05|40.05|0
1737132600000|2025-01-17 16:50:00|40.25|40.25|40.25|40.25|40.29|40.29|40.21|40.21|0
1737132900000|2025-01-17 16:55:00|40.26|40.26|40.25|40.25|40.32|40.32|40.24|40.24|0
1737133200000|2025-01-17 17:00:00|40.24|40.24|40.32|40.32|40.34|40.34|40.23|40.23|0
1737133500000|2025-01-17 17:05:00|40.33|40.33|40.51|40.51|40.53|40.53|40.3|40.3|0
1737133800000|2025-01-17 17:10:00|40.52|40.52|40.63|40.63|40.64|40.64|40.47|40.47|0
1737134100000|2025-01-17 17:15:00|40.66|40.66|40.6|40.6|40.75|40.75|40.56|40.56|0
1737134400000|2025-01-17 17:20:00|40.59|40.59|40.74|40.74|40.76|40.76|40.55|40.55|0
1737134700000|2025-01-17 17:25:00|40.71|40.71|40.87|40.87|40.87|40.87|40.69|40.69|0
1737135000000|2025-01-17 17:30:00|40.91|40.91|41.07|41.07|41.17|41.17|40.87|40.87|0
1737135300000|2025-01-17 17:35:00|41.08|41.08|41.11|41.11|41.17|41.17|40.97|40.97|0
1737135600000|2025-01-17 17:40:00|41.1|41.1|40.94|40.94|41.1|41.1|40.93|40.93|0
1737135900000|2025-01-17 17:45:00|40.95|40.95|41.07|41.07|41.1|41.1|40.92|40.92|0
1737136200000|2025-01-17 17:50:00|41.08|41.08|40.83|40.83|41.08|41.08|40.83|40.83|0
1737136500000|2025-01-17 17:55:00|40.85|40.85|40.89|40.89|40.89|40.89|40.72|40.72|0
1737136800000|2025-01-17 18:00:00|40.87|40.87|40.96|40.96|40.97|40.97|40.85|40.85|0
1737137100000|2025-01-17 18:05:00|40.95|40.95|40.95|40.95|41.03|41.03|40.88|40.88|0
1737137400000|2025-01-17 18:10:00|40.99|40.99|41.08|41.08|41.15|41.15|40.98|40.98|0
1737137700000|2025-01-17 18:15:00|41.07|41.07|41.03|41.03|41.07|41.07|40.93|40.93|0
1737138000000|2025-01-17 18:20:00|41.02|41.02|40.97|40.97|41.05|41.05|40.96|40.96|0
1737138300000|2025-01-17 18:25:00|40.96|40.96|40.95|40.95|41.05|41.05|40.91|40.91|0
1737138600000|2025-01-17 18:30:00|40.94|40.94|40.81|40.81|41.02|41.02|40.81|40.81|0
1737138900000|2025-01-17 18:35:00|40.82|40.82|40.97|40.97|40.97|40.97|40.81|40.81|0
1737139200000|2025-01-17 18:40:00|40.96|40.96|40.94|40.94|40.99|40.99|40.92|40.92|0
1737139500000|2025-01-17 18:45:00|40.93|40.93|40.94|40.94|41.05|41.05|40.87|40.87|0
1737139800000|2025-01-17 18:50:00|40.95|40.95|40.99|40.99|41.03|41.03|40.91|40.91|0
1737140100000|2025-01-17 18:55:00|40.98|40.98|40.95|40.95|41|41|40.91|40.91|0
1737140400000|2025-01-17 19:00:00|40.93|40.93|40.69|40.69|41.02|41.02|40.69|40.69|0
1737140700000|2025-01-17 19:05:00|40.7|40.7|40.61|40.61|40.74|40.74|40.54|40.54|0
1737141000000|2025-01-17 19:10:00|40.58|40.58|40.6|40.6|40.62|40.62|40.56|40.56|0
1737141300000|2025-01-17 19:15:00|40.58|40.58|40.59|40.59|40.61|40.61|40.52|40.52|0
1737141600000|2025-01-17 19:20:00|40.61|40.61|40.74|40.74|40.76|40.76|40.6|40.6|0
1737141900000|2025-01-17 19:25:00|40.72|40.72|40.59|40.59|40.72|40.72|40.59|40.59|0
1737142200000|2025-01-17 19:30:00|40.57|40.57|40.49|40.49|40.61|40.61|40.47|40.47|0
1737142500000|2025-01-17 19:35:00|40.51|40.51|40.56|40.56|40.6|40.6|40.51|40.51|0
1737142800000|2025-01-17 19:40:00|40.55|40.55|40.41|40.41|40.56|40.56|40.36|40.36|0
1737143100000|2025-01-17 19:45:00|40.42|40.42|40.36|40.36|40.46|40.46|40.33|40.33|0
1737143400000|2025-01-17 19:50:00|40.37|40.37|40.26|40.26|40.46|40.46|40.26|40.26|0
1737143700000|2025-01-17 19:55:00|40.29|40.29|40.29|40.29|40.33|40.33|40.27|40.27|0
1737144000000|2025-01-17 20:00:00|40.23|40.23|40.09|40.09|40.23|40.23|40.06|40.06|0
1737144300000|2025-01-17 20:05:00|40.08|40.08|40.2|40.2|40.2|40.2|40.05|40.05|0
1737144600000|2025-01-17 20:10:00|40.23|40.23|40.1|40.1|40.26|40.26|40.09|40.09|0
1737144900000|2025-01-17 20:15:00|40.12|40.12|40.09|40.09|40.14|40.14|39.99|39.99|0
1737145200000|2025-01-17 20:20:00|40.08|40.08|40.1|40.1|40.14|40.14|40.07|40.07|0
1737145500000|2025-01-17 20:25:00|40.09|40.09|39.94|39.94|40.1|40.1|39.92|39.92|0
1737145800000|2025-01-17 20:30:00|39.92|39.92|40.04|40.04|40.08|40.08|39.92|39.92|0
1737146100000|2025-01-17 20:35:00|40.05|40.05|39.99|39.99|40.05|40.05|39.93|39.93|0
1737146400000|2025-01-17 20:40:00|40|40|40.09|40.09|40.1|40.1|40|40|0
1737146700000|2025-01-17 20:45:00|40.08|40.08|40.29|40.29|40.35|40.35|40.08|40.08|0
1737147000000|2025-01-17 20:50:00|40.28|40.28|40.28|40.28|40.35|40.35|40.2|40.2|0
1737147300000|2025-01-17 20:55:00|40.26|40.26|40.23|40.23|40.3|40.3|40.17|40.17|0
1737147600000|2025-01-17 21:00:00|40.2|40.2|40.2|40.2|40.22|40.22|40.11|40.11|0
1737450000000|2025-01-21 09:00:00|41.13|41.13|41.09|41.09|41.13|41.13|40.89|40.89|0
1737450300000|2025-01-21 09:05:00|41.08|41.08|41.42|41.42|41.51|41.51|40.98|40.98|0
1737450600000|2025-01-21 09:10:00|41.43|41.43|41.42|41.42|41.54|41.54|41.39|41.39|0
1737450900000|2025-01-21 09:15:00|41.39|41.39|41.3|41.3|41.45|41.45|41.2|41.2|0
1737451200000|2025-01-21 09:20:00|41.26|41.26|41.12|41.12|41.27|41.27|41.04|41.04|0
1737451500000|2025-01-21 09:25:00|41.17|41.17|41.19|41.19|41.2|41.2|41.05|41.05|0
1737451800000|2025-01-21 09:30:00|41.17|41.17|41.37|41.37|41.37|41.37|41.16|41.16|0
1737452100000|2025-01-21 09:35:00|41.36|41.36|41.31|41.31|41.45|41.45|41.22|41.22|0
1737452400000|2025-01-21 09:40:00|41.3|41.3|41.37|41.37|41.37|41.37|41.22|41.22|0
1737452700000|2025-01-21 09:45:00|41.36|41.36|41.38|41.38|41.42|41.42|41.32|41.32|0
1737453000000|2025-01-21 09:50:00|41.39|41.39|41.37|41.37|41.39|41.39|41.36|41.36|0
1737453300000|2025-01-21 09:55:00|41.39|41.39|41.41|41.41|41.42|41.42|41.37|41.37|0
1737453600000|2025-01-21 10:00:00|41.4|41.4|41.44|41.44|41.44|41.44|41.4|41.4|0
1737453900000|2025-01-21 10:05:00|41.49|41.49|41.53|41.53|41.61|41.61|41.44|41.44|0
1737454200000|2025-01-21 10:10:00|41.57|41.57|41.52|41.52|41.58|41.58|41.4|41.4|0
1737454500000|2025-01-21 10:15:00|41.49|41.49|41.57|41.57|41.58|41.58|41.49|41.49|0
1737454800000|2025-01-21 10:20:00|41.58|41.58|41.58|41.58|41.59|41.59|41.53|41.53|0
1737455100000|2025-01-21 10:25:00|41.55|41.55|41.63|41.63|41.65|41.65|41.55|41.55|0
1737455400000|2025-01-21 10:30:00|41.62|41.62|41.62|41.62|41.65|41.65|41.59|41.59|0
1737455700000|2025-01-21 10:35:00|41.63|41.63|41.58|41.58|41.63|41.63|41.52|41.52|0
1737456000000|2025-01-21 10:40:00|41.55|41.55|41.57|41.57|41.58|41.58|41.52|41.52|0
1737456300000|2025-01-21 10:45:00|41.49|41.49|41.52|41.52|41.53|41.53|41.42|41.42|0
1737456600000|2025-01-21 10:50:00|41.53|41.53|41.4|41.4|41.53|41.53|41.4|41.4|0
1737456900000|2025-01-21 10:55:00|41.45|41.45|41.37|41.37|41.49|41.49|41.37|41.37|0
1737457200000|2025-01-21 11:00:00|41.42|41.42|41.42|41.42|41.44|41.44|41.37|41.37|0
1737457500000|2025-01-21 11:05:00|41.43|41.43|41.52|41.52|41.52|41.52|41.38|41.38|0
1737457800000|2025-01-21 11:10:00|41.53|41.53|41.52|41.52|41.53|41.53|41.48|41.48|0
1737458100000|2025-01-21 11:15:00|41.53|41.53|41.48|41.48|41.53|41.53|41.45|41.45|0
1737458400000|2025-01-21 11:20:00|41.44|41.44|41.37|41.37|41.48|41.48|41.36|41.36|0
1737458700000|2025-01-21 11:25:00|41.38|41.38|41.36|41.36|41.42|41.42|41.32|41.32|0
1737459000000|2025-01-21 11:30:00|41.35|41.35|41.48|41.48|41.48|41.48|41.35|41.35|0
1737459300000|2025-01-21 11:35:00|41.44|41.44|41.53|41.53|41.59|41.59|41.41|41.41|0
1737459600000|2025-01-21 11:40:00|41.56|41.56|41.54|41.54|41.57|41.57|41.47|41.47|0
1737459900000|2025-01-21 11:45:00|41.52|41.52|41.7|41.7|41.73|41.73|41.52|41.52|0
1737460200000|2025-01-21 11:50:00|41.67|41.67|41.67|41.67|41.74|41.74|41.63|41.63|0
1737460500000|2025-01-21 11:55:00|41.68|41.68|41.6|41.6|41.71|41.71|41.58|41.58|0
1737460800000|2025-01-21 12:00:00|41.59|41.59|41.32|41.32|41.59|41.59|41.24|41.24|0
1737461100000|2025-01-21 12:05:00|41.33|41.33|41.54|41.54|41.6|41.6|41.33|41.33|0
1737461400000|2025-01-21 12:10:00|41.55|41.55|41.48|41.48|41.62|41.62|41.48|41.48|0
1737461700000|2025-01-21 12:15:00|41.55|41.55|41.74|41.74|41.74|41.74|41.5|41.5|0
1737462000000|2025-01-21 12:20:00|41.73|41.73|41.72|41.72|41.75|41.75|41.65|41.65|0
1737462300000|2025-01-21 12:25:00|41.73|41.73|41.95|41.95|42.03|42.03|41.67|41.67|0
1737462600000|2025-01-21 12:30:00|41.97|41.97|41.99|41.99|42.03|42.03|41.84|41.84|0
1737462900000|2025-01-21 12:35:00|41.98|41.98|42.13|42.13|42.13|42.13|41.96|41.96|0
1737463200000|2025-01-21 12:40:00|42.12|42.12|42.06|42.06|42.2|42.2|42.06|42.06|0
1737463500000|2025-01-21 12:45:00|42.05|42.05|41.91|41.91|42.06|42.06|41.91|41.91|0
1737463800000|2025-01-21 12:50:00|41.98|41.98|41.92|41.92|42.12|42.12|41.92|41.92|0
1737464100000|2025-01-21 12:55:00|41.91|41.91|41.99|41.99|41.99|41.99|41.91|41.91|0
1737464400000|2025-01-21 13:00:00|42.01|42.01|41.93|41.93|42.01|42.01|41.32|41.32|0
1737464700000|2025-01-21 13:05:00|41.9|41.9|41.91|41.91|41.97|41.97|41.89|41.89|0
1737465000000|2025-01-21 13:10:00|41.96|41.96|42.08|42.08|42.11|42.11|41.94|41.94|0
1737465300000|2025-01-21 13:15:00|42.07|42.07|42.11|42.11|42.19|42.19|42.06|42.06|0
1737465600000|2025-01-21 13:20:00|42.08|42.08|41.99|41.99|42.11|42.11|41.97|41.97|0
1737465900000|2025-01-21 13:25:00|41.98|41.98|41.83|41.83|41.98|41.98|41.71|41.71|0
1737466200000|2025-01-21 13:30:00|41.85|41.85|42.06|42.06|42.09|42.09|41.83|41.83|0
1737466500000|2025-01-21 13:35:00|42.03|42.03|42.03|42.03|42.11|42.11|41.98|41.98|0
1737466800000|2025-01-21 13:40:00|42.01|42.01|41.94|41.94|42.01|42.01|41.8|41.8|0
1737467100000|2025-01-21 13:45:00|41.93|41.93|41.94|41.94|41.98|41.98|41.88|41.88|0
1737467400000|2025-01-21 13:50:00|41.91|41.91|41.86|41.86|41.95|41.95|41.83|41.83|0
1737467700000|2025-01-21 13:55:00|41.87|41.87|41.73|41.73|41.87|41.87|41.68|41.68|0
1737468000000|2025-01-21 14:00:00|41.78|41.78|41.84|41.84|41.87|41.87|41.73|41.73|0
1737468300000|2025-01-21 14:05:00|41.89|41.89|41.62|41.62|41.89|41.89|41.58|41.58|0
1737468600000|2025-01-21 14:10:00|41.68|41.68|41.73|41.73|41.74|41.74|41.64|41.64|0
1737468900000|2025-01-21 14:15:00|41.74|41.74|41.68|41.68|41.88|41.88|41.65|41.65|0
1737469200000|2025-01-21 14:20:00|41.65|41.65|41.73|41.73|41.75|41.75|41.64|41.64|0
1737469500000|2025-01-21 14:25:00|41.75|41.75|41.8|41.8|41.94|41.94|41.58|41.58|0
1737469800000|2025-01-21 14:30:00|41.81|41.81|41.12|41.12|41.81|41.81|40.76|40.76|0
1737470100000|2025-01-21 14:35:00|41.07|41.07|40.55|40.55|41.07|41.07|40.53|40.53|0
1737470400000|2025-01-21 14:40:00|40.52|40.52|40.97|40.97|40.97|40.97|40.52|40.52|0
1737470700000|2025-01-21 14:45:00|40.91|40.91|41.01|41.01|41.11|41.11|40.77|40.77|0
1737471000000|2025-01-21 14:50:00|41.03|41.03|40.95|40.95|41.19|41.19|40.83|40.83|0
1737471300000|2025-01-21 14:55:00|40.99|40.99|41.36|41.36|41.44|41.44|40.99|40.99|0
1737471600000|2025-01-21 15:00:00|41.28|41.28|40.8|40.8|41.28|41.28|40.75|40.75|0
1737471900000|2025-01-21 15:05:00|40.77|40.77|40.98|40.98|41.19|41.19|40.71|40.71|0
1737472200000|2025-01-21 15:10:00|40.93|40.93|40.46|40.46|40.97|40.97|40.46|40.46|0
1737472500000|2025-01-21 15:15:00|40.51|40.51|40.57|40.57|40.66|40.66|40.46|40.46|0
1737472800000|2025-01-21 15:20:00|40.62|40.62|40.48|40.48|40.67|40.67|40.46|40.46|0
1737473100000|2025-01-21 15:25:00|40.5|40.5|40.81|40.81|40.81|40.81|40.46|40.46|0
1737473400000|2025-01-21 15:30:00|40.79|40.79|40.43|40.43|40.82|40.82|40.41|40.41|0
1737473700000|2025-01-21 15:35:00|40.39|40.39|40.51|40.51|40.51|40.51|40.31|40.31|0
1737474000000|2025-01-21 15:40:00|40.52|40.52|40.74|40.74|40.9|40.9|40.52|40.52|0
1737474300000|2025-01-21 15:45:00|40.66|40.66|40.27|40.27|40.69|40.69|40.26|40.26|0
1737474600000|2025-01-21 15:50:00|40.29|40.29|40.57|40.57|40.57|40.57|40.25|40.25|0
1737474900000|2025-01-21 15:55:00|40.56|40.56|40.76|40.76|40.8|40.8|40.55|40.55|0
1737475200000|2025-01-21 16:00:00|40.71|40.71|40.64|40.64|40.71|40.71|40.57|40.57|0
1737475500000|2025-01-21 16:05:00|40.63|40.63|40.8|40.8|40.81|40.81|40.62|40.62|0
1737475800000|2025-01-21 16:10:00|40.81|40.81|40.95|40.95|40.97|40.97|40.81|40.81|0
1737476100000|2025-01-21 16:15:00|40.94|40.94|41.16|41.16|41.16|41.16|40.88|40.88|0
1737476400000|2025-01-21 16:20:00|41.2|41.2|41.15|41.15|41.26|41.26|41.12|41.12|0
1737476700000|2025-01-21 16:25:00|41.14|41.14|41.22|41.22|41.28|41.28|41.14|41.14|0
1737477000000|2025-01-21 16:30:00|41.23|41.23|41.27|41.27|41.35|41.35|41.17|41.17|0
1737477300000|2025-01-21 16:35:00|41.32|41.32|41.08|41.08|41.32|41.32|41.08|41.08|0
1737477600000|2025-01-21 16:40:00|41.09|41.09|41.21|41.21|41.33|41.33|41.06|41.06|0
1737477900000|2025-01-21 16:45:00|41.22|41.22|41.52|41.52|41.52|41.52|41.22|41.22|0
1737478200000|2025-01-21 16:50:00|41.51|41.51|41.66|41.66|41.78|41.78|41.51|41.51|0
1737478500000|2025-01-21 16:55:00|41.65|41.65|41.51|41.51|41.73|41.73|41.47|41.47|0
1737478800000|2025-01-21 17:00:00|41.5|41.5|41.51|41.51|41.53|41.53|41.39|41.39|0
1737479100000|2025-01-21 17:05:00|41.5|41.5|41.47|41.47|41.52|41.52|41.37|41.37|0
1737479400000|2025-01-21 17:10:00|41.49|41.49|41.59|41.59|41.6|41.6|41.47|41.47|0
1737479700000|2025-01-21 17:15:00|41.62|41.62|41.43|41.43|41.62|41.62|41.43|41.43|0
1737480000000|2025-01-21 17:20:00|41.44|41.44|41.65|41.65|41.65|41.65|41.44|41.44|0
1737480300000|2025-01-21 17:25:00|41.66|41.66|41.6|41.6|41.69|41.69|41.56|41.56|0
1737480600000|2025-01-21 17:30:00|41.59|41.59|41.69|41.69|41.71|41.71|41.59|41.59|0
1737480900000|2025-01-21 17:35:00|41.68|41.68|41.56|41.56|41.68|41.68|41.5|41.5|0
1737481200000|2025-01-21 17:40:00|41.55|41.55|41.67|41.67|41.68|41.68|41.51|41.51|0
1737481500000|2025-01-21 17:45:00|41.66|41.66|41.66|41.66|41.71|41.71|41.6|41.6|0
1737481800000|2025-01-21 17:50:00|41.68|41.68|41.82|41.82|41.82|41.82|41.68|41.68|0
1737482100000|2025-01-21 17:55:00|41.84|41.84|41.91|41.91|41.99|41.99|41.8|41.8|0
1737482400000|2025-01-21 18:00:00|41.88|41.88|41.85|41.85|41.95|41.95|41.73|41.73|0
1737482700000|2025-01-21 18:05:00|41.84|41.84|41.79|41.79|41.88|41.88|41.76|41.76|0
1737483000000|2025-01-21 18:10:00|41.8|41.8|41.96|41.96|41.96|41.96|41.76|41.76|0
1737483300000|2025-01-21 18:15:00|41.95|41.95|41.92|41.92|42.01|42.01|41.91|41.91|0
1737483600000|2025-01-21 18:20:00|41.91|41.91|42.01|42.01|42.03|42.03|41.91|41.91|0
1737483900000|2025-01-21 18:25:00|42.02|42.02|42.07|42.07|42.08|42.08|41.98|41.98|0
1737484200000|2025-01-21 18:30:00|42.08|42.08|42.18|42.18|42.21|42.21|42.03|42.03|0
1737484500000|2025-01-21 18:35:00|42.17|42.17|42.22|42.22|42.32|42.32|42.13|42.13|0
1737484800000|2025-01-21 18:40:00|42.24|42.24|42.12|42.12|42.27|42.27|42.03|42.03|0
1737485100000|2025-01-21 18:45:00|42.13|42.13|42.08|42.08|42.16|42.16|42.06|42.06|0
1737485400000|2025-01-21 18:50:00|42.1|42.1|42.2|42.2|42.23|42.23|42.1|42.1|0
1737485700000|2025-01-21 18:55:00|42.19|42.19|42.08|42.08|42.22|42.22|42.06|42.06|0
1737486000000|2025-01-21 19:00:00|42.06|42.06|42.05|42.05|42.07|42.07|41.98|41.98|0
1737486300000|2025-01-21 19:05:00|42.04|42.04|42.06|42.06|42.1|42.1|42.03|42.03|0
1737486600000|2025-01-21 19:10:00|42.04|42.04|41.88|41.88|42.04|42.04|41.88|41.88|0
1737486900000|2025-01-21 19:15:00|41.87|41.87|41.76|41.76|41.88|41.88|41.68|41.68|0
1737487200000|2025-01-21 19:20:00|41.78|41.78|41.85|41.85|41.85|41.85|41.7|41.7|0
1737487500000|2025-01-21 19:25:00|41.84|41.84|41.96|41.96|41.98|41.98|41.83|41.83|0
1737487800000|2025-01-21 19:30:00|41.95|41.95|41.87|41.87|41.96|41.96|41.83|41.83|0
1737488100000|2025-01-21 19:35:00|41.88|41.88|41.95|41.95|41.98|41.98|41.87|41.87|0
1737488400000|2025-01-21 19:40:00|41.96|41.96|41.87|41.87|41.98|41.98|41.87|41.87|0
1737488700000|2025-01-21 19:45:00|41.88|41.88|41.81|41.81|41.89|41.89|41.79|41.79|0
1737489000000|2025-01-21 19:50:00|41.82|41.82|41.78|41.78|41.82|41.82|41.71|41.71|0
1737489300000|2025-01-21 19:55:00|41.77|41.77|41.8|41.8|41.81|41.81|41.76|41.76|0
1737489600000|2025-01-21 20:00:00|41.79|41.79|41.81|41.81|41.84|41.84|41.74|41.74|0
1737489900000|2025-01-21 20:05:00|41.8|41.8|41.88|41.88|41.9|41.9|41.78|41.78|0
1737490200000|2025-01-21 20:10:00|41.87|41.87|41.92|41.92|41.95|41.95|41.87|41.87|0
1737490500000|2025-01-21 20:15:00|41.93|41.93|41.98|41.98|41.98|41.98|41.89|41.89|0
1737490800000|2025-01-21 20:20:00|41.96|41.96|42.04|42.04|42.04|42.04|41.89|41.89|0
1737491100000|2025-01-21 20:25:00|42.05|42.05|42.16|42.16|42.17|42.17|42.04|42.04|0
1737491400000|2025-01-21 20:30:00|42.18|42.18|42.01|42.01|42.18|42.18|42.01|42.01|0
1737491700000|2025-01-21 20:35:00|42.03|42.03|42.07|42.07|42.09|42.09|41.98|41.98|0
1737492000000|2025-01-21 20:40:00|42.06|42.06|41.87|41.87|42.06|42.06|41.87|41.87|0
1737492300000|2025-01-21 20:45:00|41.86|41.86|41.82|41.82|41.94|41.94|41.78|41.78|0
1737492600000|2025-01-21 20:50:00|41.83|41.83|41.77|41.77|41.88|41.88|41.68|41.68|0
1737492900000|2025-01-21 20:55:00|41.76|41.76|41.78|41.78|41.82|41.82|41.76|41.76|0
1737493200000|2025-01-21 21:00:00|41.8|41.8|41.9|41.9|41.98|41.98|41.78|41.78|0
1737493500000|2025-01-21 21:05:00|41.93|41.93|41.97|41.97|41.98|41.98|41.89|41.89|0
1737493800000|2025-01-21 21:10:00|41.98|41.98|41.9|41.9|41.98|41.98|41.9|41.9|0
1737494100000|2025-01-21 21:15:00|41.93|41.93|41.88|41.88|41.94|41.94|41.86|41.86|0
1737494400000|2025-01-21 21:20:00|41.93|41.93|41.92|41.92|41.94|41.94|41.92|41.92|0
1737494700000|2025-01-21 21:25:00|41.93|41.93|41.97|41.97|41.97|41.97|41.91|41.91|0
1737495000000|2025-01-21 21:30:00|41.98|41.98|42.12|42.12|42.12|42.12|41.98|41.98|0
1737495300000|2025-01-21 21:35:00|42.08|42.08|42.06|42.06|42.1|42.1|42.03|42.03|0
1737495600000|2025-01-21 21:40:00|42.03|42.03|42.03|42.03|42.11|42.11|42.03|42.03|0
1737495900000|2025-01-21 21:45:00|42.04|42.04|42.04|42.04|42.06|42.06|42.03|42.03|0
1737496200000|2025-01-21 21:50:00|42.01|42.01|42.02|42.02|42.03|42.03|41.99|41.99|0
1737496500000|2025-01-21 21:55:00|42.03|42.03|42.08|42.08|42.08|42.08|42.03|42.03|0
1737496800000|2025-01-21 22:00:00|42.06|42.06|42.08|42.08|42.08|42.08|42.04|42.04|0
1737497100000|2025-01-21 22:05:00|42.06|42.06|42.13|42.13|42.13|42.13|42.06|42.06|0
1737497400000|2025-01-21 22:10:00|42.15|42.15|42.17|42.17|42.19|42.19|42.14|42.14|0
1737497700000|2025-01-21 22:15:00|42.19|42.19|42.19|42.19|42.19|42.19|42.17|42.17|0
1737498000000|2025-01-21 22:20:00|42.18|42.18|42.13|42.13|42.18|42.18|42.13|42.13|0
1737498300000|2025-01-21 22:25:00|42.14|42.14|42.08|42.08|42.15|42.15|42.07|42.07|0
1737498600000|2025-01-21 22:30:00|42.11|42.11|42.09|42.09|42.11|42.11|42.08|42.08|0
1737498900000|2025-01-21 22:35:00|42.15|42.15|42.08|42.08|42.15|42.15|42.08|42.08|0
1737499200000|2025-01-21 22:40:00|42.05|42.05|42.05|42.05|42.11|42.11|42.05|42.05|0
1737499500000|2025-01-21 22:45:00|42.11|42.11|42.11|42.11|42.12|42.12|42.08|42.08|0
1737499800000|2025-01-21 22:50:00|42.12|42.12|42.11|42.11|42.12|42.12|42.09|42.09|0
1737500100000|2025-01-21 22:55:00|42.1|42.1|42.12|42.12|42.12|42.12|42.09|42.09|0
1737500400000|2025-01-21 23:00:00|42.09|42.09|42.06|42.06|42.12|42.12|42.05|42.05|0
1737500700000|2025-01-21 23:05:00|42.05|42.05|41.93|41.93|42.06|42.06|41.93|41.93|0
1737501000000|2025-01-21 23:10:00|42.02|42.02|42.12|42.12|42.12|42.12|41.93|41.93|0
1737501300000|2025-01-21 23:15:00|42.11|42.11|42.08|42.08|42.13|42.13|42.08|42.08|0
1737501600000|2025-01-21 23:20:00|42.05|42.05|41.98|41.98|42.08|42.08|41.98|41.98|0
1737501900000|2025-01-21 23:25:00|41.97|41.97|41.97|41.97|42.07|42.07|41.93|41.93|0
1737502200000|2025-01-21 23:30:00|41.98|41.98|42.03|42.03|42.03|42.03|41.98|41.98|0
1737502500000|2025-01-21 23:35:00|41.99|41.99|41.99|41.99|41.99|41.99|41.99|41.99|0
1737502800000|2025-01-21 23:40:00|42.03|42.03|42.08|42.08|42.12|42.12|42.03|42.03|0
1737503100000|2025-01-21 23:45:00|42.11|42.11|42|42|42.11|42.11|42|42|0
1737503400000|2025-01-21 23:50:00|42.08|42.08|41.98|41.98|42.1|42.1|41.98|41.98|0
1737503700000|2025-01-21 23:55:00|41.99|41.99|41.99|41.99|41.99|41.99|41.98|41.98|0
1737504000000|2025-01-22 00:00:00|41.98|41.98|41.88|41.88|42.03|42.03|41.88|41.88|0
1737504300000|2025-01-22 00:05:00|41.91|41.91|42.01|42.01|42.01|42.01|41.91|41.91|0
1737504600000|2025-01-22 00:10:00|41.95|41.95|41.95|41.95|42.01|42.01|41.95|41.95|0
1737504900000|2025-01-22 00:15:00|41.99|41.99|41.98|41.98|42|42|41.98|41.98|0
1737505200000|2025-01-22 00:20:00|42|42|41.98|41.98|42|42|41.97|41.97|0
1737505500000|2025-01-22 00:25:00|42.01|42.01|42.01|42.01|42.02|42.02|41.99|41.99|0
1737505800000|2025-01-22 00:30:00|42.02|42.02|42.03|42.03|42.03|42.03|42.01|42.01|0
1737506100000|2025-01-22 00:35:00|41.98|41.98|41.99|41.99|41.99|41.99|41.98|41.98|0
1737506400000|2025-01-22 00:40:00|42.01|42.01|41.92|41.92|42.01|42.01|41.92|41.92|0
1737506700000|2025-01-22 00:45:00|41.91|41.91|41.92|41.92|41.92|41.92|41.91|41.91|0
1737507000000|2025-01-22 00:50:00|41.91|41.91|41.92|41.92|41.92|41.92|41.91|41.91|0
1737507300000|2025-01-22 00:55:00|41.91|41.91|41.94|41.94|41.97|41.97|41.87|41.87|0
1737536400000|2025-01-22 09:00:00|42.07|42.07|42.03|42.03|42.13|42.13|42.01|42.01|0
1737536700000|2025-01-22 09:05:00|42.02|42.02|42.04|42.04|42.07|42.07|42.02|42.02|0
1737537000000|2025-01-22 09:10:00|42.07|42.07|42.07|42.07|42.12|42.12|42.04|42.04|0
1737537300000|2025-01-22 09:15:00|42.12|42.12|42.29|42.29|42.29|42.29|42.08|42.08|0
1737537600000|2025-01-22 09:20:00|42.3|42.3|42.45|42.45|42.49|42.49|42.29|42.29|0
1737537900000|2025-01-22 09:25:00|42.43|42.43|42.49|42.49|42.49|42.49|42.42|42.42|0
1737538200000|2025-01-22 09:30:00|42.46|42.46|42.45|42.45|42.49|42.49|42.42|42.42|0
1737538500000|2025-01-22 09:35:00|42.44|42.44|42.4|42.4|42.47|42.47|42.4|42.4|0
1737538800000|2025-01-22 09:40:00|42.41|42.41|42.34|42.34|42.41|42.41|42.29|42.29|0
1737539100000|2025-01-22 09:45:00|42.29|42.29|42.32|42.32|42.35|42.35|42.24|42.24|0
1737539400000|2025-01-22 09:50:00|42.29|42.29|42.24|42.24|42.29|42.29|42.2|42.2|0
1737539700000|2025-01-22 09:55:00|42.22|42.22|42.22|42.22|42.24|42.24|42.21|42.21|0
1737540000000|2025-01-22 10:00:00|42.24|42.24|42.22|42.22|42.26|42.26|42.06|42.06|0
1737540300000|2025-01-22 10:05:00|42.19|42.19|42.18|42.18|42.19|42.19|42.1|42.1|0
1737540600000|2025-01-22 10:10:00|42.11|42.11|42.14|42.14|42.15|42.15|42.08|42.08|0
1737540900000|2025-01-22 10:15:00|42.16|42.16|42.2|42.2|42.27|42.27|42.13|42.13|0
1737541200000|2025-01-22 10:20:00|42.24|42.24|42.29|42.29|42.29|42.29|42.24|42.24|0
1737541500000|2025-01-22 10:25:00|42.28|42.28|42.24|42.24|42.29|42.29|42.24|42.24|0
1737541800000|2025-01-22 10:30:00|42.28|42.28|42.29|42.29|42.29|42.29|42.26|42.26|0
1737542100000|2025-01-22 10:35:00|42.28|42.28|42.27|42.27|42.28|42.28|42.26|42.26|0
1737542400000|2025-01-22 10:40:00|42.26|42.26|42.24|42.24|42.26|42.26|42.08|42.08|0
1737542700000|2025-01-22 10:45:00|42.19|42.19|42.19|42.19|42.24|42.24|42.19|42.19|0
1737543000000|2025-01-22 10:50:00|42.24|42.24|42.27|42.27|42.29|42.29|42.2|42.2|0
1737543300000|2025-01-22 10:55:00|42.22|42.22|42.29|42.29|42.29|42.29|42.21|42.21|0
1737543600000|2025-01-22 11:00:00|42.27|42.27|42.29|42.29|42.29|42.29|42.26|42.26|0
1737543900000|2025-01-22 11:05:00|42.28|42.28|42.33|42.33|42.33|42.33|42.25|42.25|0
1737544200000|2025-01-22 11:10:00|42.32|42.32|42.31|42.31|42.34|42.34|42.3|42.3|0
1737544500000|2025-01-22 11:15:00|42.32|42.32|42.35|42.35|42.35|42.35|42.3|42.3|0
1737544800000|2025-01-22 11:20:00|42.34|42.34|42.2|42.2|42.34|42.34|42.19|42.19|0
1737545100000|2025-01-22 11:25:00|42.19|42.19|42.12|42.12|42.19|42.19|42.1|42.1|0
1737545400000|2025-01-22 11:30:00|42.11|42.11|42.1|42.1|42.15|42.15|42.1|42.1|0
1737545700000|2025-01-22 11:35:00|42.13|42.13|42.16|42.16|42.17|42.17|42.08|42.08|0
1737546000000|2025-01-22 11:40:00|42.18|42.18|42.08|42.08|42.22|42.22|42.08|42.08|0
1737546300000|2025-01-22 11:45:00|42.09|42.09|42.09|42.09|42.15|42.15|42.08|42.08|0
1737546600000|2025-01-22 11:50:00|42.1|42.1|42.16|42.16|42.17|42.17|42.1|42.1|0
1737546900000|2025-01-22 11:55:00|42.13|42.13|42.13|42.13|42.17|42.17|42.12|42.12|0
1737547200000|2025-01-22 12:00:00|42.15|42.15|42.09|42.09|42.24|42.24|42.08|42.08|0
1737547500000|2025-01-22 12:05:00|42.08|42.08|42.13|42.13|42.13|42.13|42.06|42.06|0
1737547800000|2025-01-22 12:10:00|42.12|42.12|42.19|42.19|42.2|42.2|42.11|42.11|0
1737548100000|2025-01-22 12:15:00|42.2|42.2|42.25|42.25|42.26|42.26|42.19|42.19|0
1737548400000|2025-01-22 12:20:00|42.24|42.24|42.23|42.23|42.25|42.25|42.2|42.2|0
1737548700000|2025-01-22 12:25:00|42.22|42.22|42.19|42.19|42.23|42.23|42.14|42.14|0
1737549000000|2025-01-22 12:30:00|42.2|42.2|42.19|42.19|42.23|42.23|42.16|42.16|0
1737549300000|2025-01-22 12:35:00|42.16|42.16|42.11|42.11|42.16|42.16|42.08|42.08|0
1737549600000|2025-01-22 12:40:00|42.1|42.1|42.15|42.15|42.15|42.15|42.08|42.08|0
1737549900000|2025-01-22 12:45:00|42.13|42.13|42.14|42.14|42.15|42.15|42.13|42.13|0
1737550200000|2025-01-22 12:50:00|42.15|42.15|42.13|42.13|42.16|42.16|42.13|42.13|0
1737550500000|2025-01-22 12:55:00|42.14|42.14|42.14|42.14|42.15|42.15|42.12|42.12|0
1737550800000|2025-01-22 13:00:00|42.15|42.15|42.14|42.14|42.16|42.16|42.04|42.04|0
1737551100000|2025-01-22 13:05:00|42.16|42.16|42.17|42.17|42.19|42.19|42.14|42.14|0
1737551400000|2025-01-22 13:10:00|42.18|42.18|42.17|42.17|42.19|42.19|42.13|42.13|0
1737551700000|2025-01-22 13:15:00|42.13|42.13|42.13|42.13|42.18|42.18|42.12|42.12|0
1737552000000|2025-01-22 13:20:00|42.11|42.11|42.12|42.12|42.13|42.13|42.06|42.06|0
1737552300000|2025-01-22 13:25:00|42.13|42.13|42.15|42.15|42.16|42.16|42.1|42.1|0
1737552600000|2025-01-22 13:30:00|42.14|42.14|42.13|42.13|42.18|42.18|42.11|42.11|0
1737552900000|2025-01-22 13:35:00|42.12|42.12|42.1|42.1|42.16|42.16|42.1|42.1|0
1737553200000|2025-01-22 13:40:00|42.11|42.11|42.15|42.15|42.19|42.19|42.1|42.1|0
1737553500000|2025-01-22 13:45:00|42.16|42.16|41.99|41.99|42.19|42.19|41.99|41.99|0
1737553800000|2025-01-22 13:50:00|42|42|41.79|41.79|42.04|42.04|41.71|41.71|0
1737554100000|2025-01-22 13:55:00|41.82|41.82|41.94|41.94|41.94|41.94|41.74|41.74|0
1737554400000|2025-01-22 14:00:00|41.96|41.96|41.8|41.8|41.96|41.96|41.79|41.79|0
1737554700000|2025-01-22 14:05:00|41.78|41.78|41.86|41.86|41.9|41.9|41.78|41.78|0
1737555000000|2025-01-22 14:10:00|41.89|41.89|41.91|41.91|41.94|41.94|41.89|41.89|0
1737555300000|2025-01-22 14:15:00|41.93|41.93|41.93|41.93|41.94|41.94|41.87|41.87|0
1737555600000|2025-01-22 14:20:00|41.94|41.94|41.93|41.93|41.98|41.98|41.91|41.91|0
1737555900000|2025-01-22 14:25:00|41.95|41.95|41.92|41.92|42.17|42.17|41.92|41.92|0
1737556200000|2025-01-22 14:30:00|41.96|41.96|42.16|42.16|42.17|42.17|41.82|41.82|0
1737556500000|2025-01-22 14:35:00|42.14|42.14|42.22|42.22|42.36|42.36|41.95|41.95|0
1737556800000|2025-01-22 14:40:00|42.17|42.17|42.17|42.17|42.3|42.3|42.08|42.08|0
1737557100000|2025-01-22 14:45:00|42.23|42.23|42.13|42.13|42.3|42.3|41.97|41.97|0
1737557400000|2025-01-22 14:50:00|42.16|42.16|42.35|42.35|42.4|42.4|42.06|42.06|0
1737557700000|2025-01-22 14:55:00|42.34|42.34|42.25|42.25|42.45|42.45|42.2|42.2|0
1737558000000|2025-01-22 15:00:00|42.24|42.24|42.37|42.37|42.43|42.43|42.08|42.08|0
1737558300000|2025-01-22 15:05:00|42.35|42.35|42.32|42.32|42.39|42.39|42.24|42.24|0
1737558600000|2025-01-22 15:10:00|42.3|42.3|42.38|42.38|42.38|42.38|42.19|42.19|0
1737558900000|2025-01-22 15:15:00|42.37|42.37|42.42|42.42|42.52|42.52|42.36|42.36|0
1737559200000|2025-01-22 15:20:00|42.41|42.41|42.41|42.41|42.43|42.43|42.24|42.24|0
1737559500000|2025-01-22 15:25:00|42.4|42.4|42.38|42.38|42.42|42.42|42.16|42.16|0
1737559800000|2025-01-22 15:30:00|42.37|42.37|42.39|42.39|42.47|42.47|42.37|42.37|0
1737560100000|2025-01-22 15:35:00|42.42|42.42|42.39|42.39|42.46|42.46|42.37|42.37|0
1737560400000|2025-01-22 15:40:00|42.4|42.4|42.41|42.41|42.47|42.47|42.3|42.3|0
1737560700000|2025-01-22 15:45:00|42.4|42.4|42.49|42.49|42.49|42.49|42.36|42.36|0
1737561000000|2025-01-22 15:50:00|42.47|42.47|42.48|42.48|42.48|42.48|42.28|42.28|0
1737561300000|2025-01-22 15:55:00|42.47|42.47|42.2|42.2|42.47|42.47|42.18|42.18|0
1737561600000|2025-01-22 16:00:00|42.19|42.19|42.28|42.28|42.33|42.33|42.09|42.09|0
1737561900000|2025-01-22 16:05:00|42.29|42.29|42.39|42.39|42.39|42.39|42.19|42.19|0
1737562200000|2025-01-22 16:10:00|42.29|42.29|42.26|42.26|42.32|42.32|42.17|42.17|0
1737562500000|2025-01-22 16:15:00|42.25|42.25|42.37|42.37|42.43|42.43|42.24|42.24|0
1737562800000|2025-01-22 16:20:00|42.36|42.36|42.18|42.18|42.36|42.36|42.16|42.16|0
1737563100000|2025-01-22 16:25:00|42.17|42.17|42.13|42.13|42.23|42.23|42.11|42.11|0
1737563400000|2025-01-22 16:30:00|42.14|42.14|42.3|42.3|42.3|42.3|42.09|42.09|0
1737563700000|2025-01-22 16:35:00|42.29|42.29|42.39|42.39|42.41|42.41|42.26|42.26|0
1737564000000|2025-01-22 16:40:00|42.38|42.38|42.42|42.42|42.42|42.42|42.35|42.35|0
1737564300000|2025-01-22 16:45:00|42.39|42.39|42.41|42.41|42.47|42.47|42.37|42.37|0
1737564600000|2025-01-22 16:50:00|42.42|42.42|42.43|42.43|42.46|42.46|42.33|42.33|0
1737564900000|2025-01-22 16:55:00|42.42|42.42|42.24|42.24|42.42|42.42|42.19|42.19|0
1737565200000|2025-01-22 17:00:00|42.23|42.23|42.41|42.41|42.41|42.41|42.22|42.22|0
1737565500000|2025-01-22 17:05:00|42.4|42.4|42.39|42.39|42.42|42.42|42.34|42.34|0
1737565800000|2025-01-22 17:10:00|42.4|42.4|42.39|42.39|42.4|42.4|42.34|42.34|0
1737566100000|2025-01-22 17:15:00|42.4|42.4|42.44|42.44|42.44|42.44|42.33|42.33|0
1737566400000|2025-01-22 17:20:00|42.41|42.41|42.46|42.46|42.49|42.49|42.38|42.38|0
1737566700000|2025-01-22 17:25:00|42.45|42.45|42.43|42.43|42.47|42.47|42.43|42.43|0
1737567000000|2025-01-22 17:30:00|42.44|42.44|42.54|42.54|42.55|42.55|42.4|42.4|0
1737567300000|2025-01-22 17:35:00|42.53|42.53|42.57|42.57|42.58|42.58|42.52|42.52|0
1737567600000|2025-01-22 17:40:00|42.58|42.58|42.51|42.51|42.68|42.68|42.51|42.51|0
1737567900000|2025-01-22 17:45:00|42.5|42.5|42.5|42.5|42.61|42.61|42.46|42.46|0
1737568200000|2025-01-22 17:50:00|42.51|42.51|42.47|42.47|42.54|42.54|42.47|42.47|0
1737568500000|2025-01-22 17:55:00|42.5|42.5|42.38|42.38|42.52|42.52|42.38|42.38|0
1737568800000|2025-01-22 18:00:00|42.39|42.39|42.27|42.27|42.39|42.39|42.21|42.21|0
1737569100000|2025-01-22 18:05:00|42.29|42.29|42.35|42.35|42.4|42.4|42.29|42.29|0
1737569400000|2025-01-22 18:10:00|42.36|42.36|42.26|42.26|42.41|42.41|42.25|42.25|0
1737569700000|2025-01-22 18:15:00|42.27|42.27|42.32|42.32|42.35|42.35|42.27|42.27|0
1737570000000|2025-01-22 18:20:00|42.33|42.33|42.21|42.21|42.34|42.34|42.16|42.16|0
1737570300000|2025-01-22 18:25:00|42.23|42.23|42.28|42.28|42.28|42.28|42.2|42.2|0
1737570600000|2025-01-22 18:30:00|42.32|42.32|42.34|42.34|42.35|42.35|42.25|42.25|0
1737570900000|2025-01-22 18:35:00|42.35|42.35|42.36|42.36|42.39|42.39|42.29|42.29|0
1737571200000|2025-01-22 18:40:00|42.35|42.35|42.42|42.42|42.47|42.47|42.29|42.29|0
1737571500000|2025-01-22 18:45:00|42.41|42.41|42.34|42.34|42.41|42.41|42.29|42.29|0
1737571800000|2025-01-22 18:50:00|42.35|42.35|42.29|42.29|42.36|42.36|42.29|42.29|0
1737572100000|2025-01-22 18:55:00|42.32|42.32|42.24|42.24|42.33|42.33|42.21|42.21|0
1737572400000|2025-01-22 19:00:00|42.26|42.26|42.28|42.28|42.31|42.31|42.21|42.21|0
1737572700000|2025-01-22 19:05:00|42.29|42.29|42.29|42.29|42.31|42.31|42.23|42.23|0
1737573000000|2025-01-22 19:10:00|42.28|42.28|42.26|42.26|42.29|42.29|42.22|42.22|0
1737573300000|2025-01-22 19:15:00|42.27|42.27|42.36|42.36|42.36|42.36|42.27|42.27|0
1737573600000|2025-01-22 19:20:00|42.34|42.34|42.31|42.31|42.4|42.4|42.31|42.31|0
1737573900000|2025-01-22 19:25:00|42.32|42.32|42.22|42.22|42.36|42.36|42.21|42.21|0
1737574200000|2025-01-22 19:30:00|42.21|42.21|42.26|42.26|42.27|42.27|42.18|42.18|0
1737574500000|2025-01-22 19:35:00|42.23|42.23|42.3|42.3|42.3|42.3|42.21|42.21|0
1737574800000|2025-01-22 19:40:00|42.31|42.31|42.28|42.28|42.31|42.31|42.24|42.24|0
1737575100000|2025-01-22 19:45:00|42.29|42.29|42.34|42.34|42.38|42.38|42.28|42.28|0
1737575400000|2025-01-22 19:50:00|42.32|42.32|42.39|42.39|42.39|42.39|42.3|42.3|0
1737575700000|2025-01-22 19:55:00|42.38|42.38|42.33|42.33|42.39|42.39|42.31|42.31|0
1737576000000|2025-01-22 20:00:00|42.31|42.31|42.3|42.3|42.37|42.37|42.3|42.3|0
1737576300000|2025-01-22 20:05:00|42.29|42.29|42.12|42.12|42.3|42.3|42.12|42.12|0
1737576600000|2025-01-22 20:10:00|42.11|42.11|41.99|41.99|42.11|42.11|41.98|41.98|0
1737576900000|2025-01-22 20:15:00|42|42|42.03|42.03|42.1|42.1|41.96|41.96|0
1737577200000|2025-01-22 20:20:00|42.04|42.04|42.02|42.02|42.05|42.05|41.93|41.93|0
1737577500000|2025-01-22 20:25:00|42|42|41.88|41.88|42|42|41.88|41.88|0
1737577800000|2025-01-22 20:30:00|41.92|41.92|41.89|41.89|41.96|41.96|41.88|41.88|0
1737578100000|2025-01-22 20:35:00|41.87|41.87|41.59|41.59|41.89|41.89|41.58|41.58|0
1737578400000|2025-01-22 20:40:00|41.58|41.58|41.64|41.64|41.69|41.69|41.56|41.56|0
1737578700000|2025-01-22 20:45:00|41.66|41.66|41.94|41.94|41.96|41.96|41.66|41.66|0
1737579000000|2025-01-22 20:50:00|41.9|41.9|41.92|41.92|41.98|41.98|41.83|41.83|0
1737579300000|2025-01-22 20:55:00|41.96|41.96|41.91|41.91|42|42|41.9|41.9|0
1737579600000|2025-01-22 21:00:00|41.9|41.9|41.79|41.79|41.94|41.94|41.78|41.78|0
1737579900000|2025-01-22 21:05:00|41.78|41.78|41.83|41.83|41.85|41.85|41.78|41.78|0
1737580200000|2025-01-22 21:10:00|41.81|41.81|41.78|41.78|41.83|41.83|41.76|41.76|0
1737580500000|2025-01-22 21:15:00|41.76|41.76|41.74|41.74|41.78|41.78|41.74|41.74|0
1737580800000|2025-01-22 21:20:00|41.75|41.75|41.72|41.72|41.78|41.78|41.7|41.7|0
1737581100000|2025-01-22 21:25:00|41.68|41.68|41.67|41.67|41.71|41.71|41.66|41.66|0
1737581400000|2025-01-22 21:30:00|41.74|41.74|41.66|41.66|41.74|41.74|41.62|41.62|0
1737581700000|2025-01-22 21:35:00|41.69|41.69|41.63|41.63|41.69|41.69|41.63|41.63|0
1737582000000|2025-01-22 21:40:00|41.66|41.66|41.68|41.68|41.68|41.68|41.65|41.65|0
1737582300000|2025-01-22 21:45:00|41.66|41.66|41.68|41.68|41.69|41.69|41.66|41.66|0
1737582600000|2025-01-22 21:50:00|41.69|41.69|41.69|41.69|41.72|41.72|41.66|41.66|0
1737582900000|2025-01-22 21:55:00|41.67|41.67|41.7|41.7|41.7|41.7|41.67|41.67|0
1737583200000|2025-01-22 22:00:00|41.69|41.69|41.7|41.7|41.71|41.71|41.69|41.69|0
1737583500000|2025-01-22 22:05:00|41.68|41.68|41.69|41.69|41.71|41.71|41.68|41.68|0
1737583800000|2025-01-22 22:10:00|41.68|41.68|41.68|41.68|41.7|41.7|41.67|41.67|0
1737584100000|2025-01-22 22:15:00|41.66|41.66|41.66|41.66|41.68|41.68|41.66|41.66|0
1737584400000|2025-01-22 22:20:00|41.68|41.68|41.62|41.62|41.68|41.68|41.62|41.62|0
1737584700000|2025-01-22 22:25:00|41.63|41.63|41.55|41.55|41.63|41.63|41.55|41.55|0
1737585000000|2025-01-22 22:30:00|41.53|41.53|41.45|41.45|41.54|41.54|41.37|41.37|0
1737585300000|2025-01-22 22:35:00|41.48|41.48|41.58|41.58|41.58|41.58|41.46|41.46|0
1737585600000|2025-01-22 22:40:00|41.61|41.61|41.62|41.62|41.62|41.62|41.53|41.53|0
1737585900000|2025-01-22 22:45:00|41.61|41.61|41.6|41.6|41.61|41.61|41.6|41.6|0
1737586200000|2025-01-22 22:50:00|41.54|41.54|41.53|41.53|41.54|41.54|41.51|41.51|0
1737586500000|2025-01-22 22:55:00|41.58|41.58|41.49|41.49|41.58|41.58|41.48|41.48|0
1737586800000|2025-01-22 23:00:00|41.48|41.48|41.58|41.58|41.58|41.58|41.43|41.43|0
1737587100000|2025-01-22 23:05:00|41.59|41.59|41.58|41.58|41.62|41.62|41.56|41.56|0
1737587400000|2025-01-22 23:10:00|41.55|41.55|41.44|41.44|41.58|41.58|41.44|41.44|0
1737587700000|2025-01-22 23:15:00|41.57|41.57|41.55|41.55|41.58|41.58|41.44|41.44|0
1737588000000|2025-01-22 23:20:00|41.43|41.43|41.58|41.58|41.62|41.62|41.43|41.43|0
1737588300000|2025-01-22 23:25:00|41.54|41.54|41.55|41.55|41.61|41.61|41.54|41.54|0
1737588600000|2025-01-22 23:30:00|41.57|41.57|41.49|41.49|41.57|41.57|41.49|41.49|0
1737588900000|2025-01-22 23:35:00|41.48|41.48|41.53|41.53|41.53|41.53|41.46|41.46|0
1737589200000|2025-01-22 23:40:00|41.46|41.46|41.53|41.53|41.53|41.53|41.46|41.46|0
1737589500000|2025-01-22 23:45:00|41.52|41.52|41.49|41.49|41.52|41.52|41.49|41.49|0
1737589800000|2025-01-22 23:50:00|41.46|41.46|41.49|41.49|41.5|41.5|41.46|41.46|0
1737590100000|2025-01-22 23:55:00|41.47|41.47|41.45|41.45|41.47|41.47|41.45|41.45|0
1737590400000|2025-01-23 00:00:00|41.49|41.49|41.49|41.49|41.52|41.52|41.49|41.49|0
1737590700000|2025-01-23 00:05:00|41.51|41.51|41.48|41.48|41.51|41.51|41.48|41.48|0
1737591000000|2025-01-23 00:10:00|41.46|41.46|41.46|41.46|41.51|41.51|41.46|41.46|0
1737591300000|2025-01-23 00:15:00|41.48|41.48|41.47|41.47|41.51|41.51|41.46|41.46|0
1737591600000|2025-01-23 00:20:00|41.45|41.45|41.45|41.45|41.46|41.46|41.45|41.45|0
1737591900000|2025-01-23 00:25:00|41.47|41.47|41.43|41.43|41.48|41.48|41.43|41.43|0
1737592200000|2025-01-23 00:30:00|41.49|41.49|41.45|41.45|41.52|41.52|41.45|41.45|0
1737592800000|2025-01-23 00:40:00|41.43|41.43|41.45|41.45|41.47|41.47|41.43|41.43|0
1737593100000|2025-01-23 00:45:00|41.43|41.43|41.43|41.43|41.51|41.51|41.43|41.43|0
1737593400000|2025-01-23 00:50:00|41.44|41.44|41.45|41.45|41.45|41.45|41.43|41.43|0
1737593700000|2025-01-23 00:55:00|41.44|41.44|41.43|41.43|41.44|41.44|41.43|41.43|0
1737622800000|2025-01-23 09:00:00|41.33|41.33|40.97|40.97|41.33|41.33|40.95|40.95|0
1737623100000|2025-01-23 09:05:00|41.02|41.02|41.09|41.09|41.19|41.19|41.02|41.02|0
1737623400000|2025-01-23 09:10:00|41.13|41.13|41|41|41.13|41.13|40.95|40.95|0
1737623700000|2025-01-23 09:15:00|40.98|40.98|40.91|40.91|41.02|41.02|40.88|40.88|0
1737624000000|2025-01-23 09:20:00|40.9|40.9|40.78|40.78|40.9|40.9|40.75|40.75|0
1737624300000|2025-01-23 09:25:00|40.74|40.74|40.66|40.66|40.77|40.77|40.57|40.57|0
1737624600000|2025-01-23 09:30:00|40.62|40.62|40.67|40.67|40.71|40.71|40.62|40.62|0
1737624900000|2025-01-23 09:35:00|40.66|40.66|40.78|40.78|40.79|40.79|40.66|40.66|0
1737625200000|2025-01-23 09:40:00|40.81|40.81|40.82|40.82|40.86|40.86|40.74|40.74|0
1737625500000|2025-01-23 09:45:00|40.76|40.76|40.82|40.82|40.83|40.83|40.74|40.74|0
1737625800000|2025-01-23 09:50:00|40.78|40.78|40.86|40.86|40.9|40.9|40.78|40.78|0
1737626100000|2025-01-23 09:55:00|40.85|40.85|40.8|40.8|40.85|40.85|40.76|40.76|0
1737626400000|2025-01-23 10:00:00|40.81|40.81|40.82|40.82|40.82|40.82|40.8|40.8|0
1737626700000|2025-01-23 10:05:00|40.8|40.8|40.8|40.8|40.82|40.82|40.78|40.78|0
1737627000000|2025-01-23 10:10:00|40.81|40.81|40.82|40.82|40.82|40.82|40.8|40.8|0
1737627300000|2025-01-23 10:15:00|40.84|40.84|40.85|40.85|40.86|40.86|40.82|40.82|0
1737627600000|2025-01-23 10:20:00|40.83|40.83|40.83|40.83|40.86|40.86|40.82|40.82|0
1737627900000|2025-01-23 10:25:00|40.78|40.78|40.84|40.84|40.84|40.84|40.78|40.78|0
1737628200000|2025-01-23 10:30:00|40.82|40.82|40.77|40.77|40.84|40.84|40.75|40.75|0
1737628500000|2025-01-23 10:35:00|40.73|40.73|40.73|40.73|40.77|40.77|40.71|40.71|0
1737628800000|2025-01-23 10:40:00|40.72|40.72|40.73|40.73|40.77|40.77|40.72|40.72|0
1737629100000|2025-01-23 10:45:00|40.72|40.72|40.75|40.75|40.76|40.76|40.72|40.72|0
1737629400000|2025-01-23 10:50:00|40.74|40.74|40.74|40.74|40.76|40.76|40.74|40.74|0
1737629700000|2025-01-23 10:55:00|40.75|40.75|40.74|40.74|40.76|40.76|40.74|40.74|0
1737630000000|2025-01-23 11:00:00|40.73|40.73|40.77|40.77|40.77|40.77|40.71|40.71|0
1737630300000|2025-01-23 11:05:00|40.73|40.73|40.79|40.79|40.86|40.86|40.73|40.73|0
1737630600000|2025-01-23 11:10:00|40.82|40.82|40.86|40.86|40.86|40.86|40.78|40.78|0
1737630900000|2025-01-23 11:15:00|40.85|40.85|40.91|40.91|40.91|40.91|40.85|40.85|0
1737631200000|2025-01-23 11:20:00|40.92|40.92|40.93|40.93|40.93|40.93|40.91|40.91|0
1737631500000|2025-01-23 11:25:00|40.91|40.91|40.93|40.93|40.93|40.93|40.88|40.88|0
1737631800000|2025-01-23 11:30:00|40.95|40.95|40.86|40.86|40.95|40.95|40.86|40.86|0
1737632100000|2025-01-23 11:35:00|40.93|40.93|40.9|40.9|40.93|40.93|40.86|40.86|0
1737632400000|2025-01-23 11:40:00|40.89|40.89|40.89|40.89|40.89|40.89|40.89|40.89|0
1737632700000|2025-01-23 11:45:00|40.83|40.83|40.89|40.89|40.89|40.89|40.83|40.83|0
1737633000000|2025-01-23 11:50:00|40.88|40.88|40.82|40.82|40.89|40.89|40.81|40.81|0
1737633300000|2025-01-23 11:55:00|40.84|40.84|40.88|40.88|40.88|40.88|40.84|40.84|0
1737633600000|2025-01-23 12:00:00|40.9|40.9|40.94|40.94|40.95|40.95|40.86|40.86|0
1737633900000|2025-01-23 12:05:00|40.95|40.95|41.04|41.04|41.04|41.04|40.93|40.93|0
1737634200000|2025-01-23 12:10:00|41.03|41.03|40.93|40.93|41.03|41.03|40.88|40.88|0
1737634500000|2025-01-23 12:15:00|40.88|40.88|40.9|40.9|40.93|40.93|40.85|40.85|0
1737634800000|2025-01-23 12:20:00|40.91|40.91|40.88|40.88|40.91|40.91|40.84|40.84|0
1737635100000|2025-01-23 12:25:00|40.86|40.86|40.89|40.89|40.89|40.89|40.85|40.85|0
1737635400000|2025-01-23 12:30:00|40.92|40.92|40.91|40.91|40.93|40.93|40.89|40.89|0
1737635700000|2025-01-23 12:35:00|40.9|40.9|40.86|40.86|40.91|40.91|40.78|40.78|0
1737636000000|2025-01-23 12:40:00|40.8|40.8|40.86|40.86|40.87|40.87|40.79|40.79|0
1737636300000|2025-01-23 12:45:00|40.85|40.85|40.89|40.89|40.91|40.91|40.83|40.83|0
1737636600000|2025-01-23 12:50:00|40.9|40.9|40.87|40.87|40.91|40.91|40.87|40.87|0
1737636900000|2025-01-23 12:55:00|40.86|40.86|40.86|40.86|40.88|40.88|40.79|40.79|0
1737637200000|2025-01-23 13:00:00|40.83|40.83|40.9|40.9|40.91|40.91|40.83|40.83|0
1737637500000|2025-01-23 13:05:00|40.91|40.91|40.88|40.88|40.91|40.91|40.86|40.86|0
1737637800000|2025-01-23 13:10:00|40.85|40.85|40.89|40.89|40.89|40.89|40.85|40.85|0
1737638100000|2025-01-23 13:15:00|40.9|40.9|40.85|40.85|40.9|40.9|40.83|40.83|0
1737638400000|2025-01-23 13:20:00|40.86|40.86|40.81|40.81|40.9|40.9|40.81|40.81|0
1737638700000|2025-01-23 13:25:00|40.84|40.84|41.28|41.28|41.28|41.28|40.83|40.83|0
1737639000000|2025-01-23 13:30:00|41.27|41.27|41.45|41.45|41.52|41.52|41.25|41.25|0
1737639300000|2025-01-23 13:35:00|41.4|41.4|41.22|41.22|41.43|41.43|41.2|41.2|0
1737639600000|2025-01-23 13:40:00|41.2|41.2|41.35|41.35|41.55|41.55|41.15|41.15|0
1737639900000|2025-01-23 13:45:00|41.34|41.34|41.31|41.31|41.37|41.37|41.28|41.28|0
1737640200000|2025-01-23 13:50:00|41.37|41.37|41.37|41.37|41.43|41.43|41.32|41.32|0
1737640500000|2025-01-23 13:55:00|41.32|41.32|41.44|41.44|41.44|41.44|41.32|41.32|0
1737640800000|2025-01-23 14:00:00|41.38|41.38|41.28|41.28|41.38|41.38|41.28|41.28|0
1737641100000|2025-01-23 14:05:00|41.26|41.26|41.26|41.26|41.28|41.28|41.22|41.22|0
1737641400000|2025-01-23 14:10:00|41.28|41.28|41.25|41.25|41.28|41.28|41.22|41.22|0
1737641700000|2025-01-23 14:15:00|41.26|41.26|41.21|41.21|41.26|41.26|41.17|41.17|0
1737642000000|2025-01-23 14:20:00|41.2|41.2|41.25|41.25|41.27|41.27|41.19|41.19|0
1737642300000|2025-01-23 14:25:00|41.37|41.37|41.09|41.09|41.42|41.42|41.04|41.04|0
1737642600000|2025-01-23 14:30:00|41.27|41.27|41.94|41.94|41.97|41.97|41.27|41.27|0
1737642900000|2025-01-23 14:35:00|41.98|41.98|41.95|41.95|42.08|42.08|41.94|41.94|0
1737643200000|2025-01-23 14:40:00|41.98|41.98|41.99|41.99|41.99|41.99|41.75|41.75|0
1737643500000|2025-01-23 14:45:00|42.02|42.02|42.13|42.13|42.19|42.19|41.98|41.98|0
1737643800000|2025-01-23 14:50:00|42.14|42.14|42.05|42.05|42.19|42.19|41.97|41.97|0
1737644100000|2025-01-23 14:55:00|41.99|41.99|42|42|42.05|42.05|41.84|41.84|0
1737644400000|2025-01-23 15:00:00|41.9|41.9|41.93|41.93|42.06|42.06|41.86|41.86|0
1737644700000|2025-01-23 15:05:00|41.94|41.94|41.79|41.79|42.03|42.03|41.62|41.62|0
1737645000000|2025-01-23 15:10:00|41.83|41.83|41.8|41.8|41.98|41.98|41.73|41.73|0
1737645300000|2025-01-23 15:15:00|41.75|41.75|41.54|41.54|41.84|41.84|41.54|41.54|0
1737645600000|2025-01-23 15:20:00|41.55|41.55|41.83|41.83|41.88|41.88|41.55|41.55|0
1737645900000|2025-01-23 15:25:00|41.86|41.86|42.17|42.17|42.18|42.18|41.83|41.83|0
1737646200000|2025-01-23 15:30:00|42.14|42.14|42.12|42.12|42.18|42.18|41.92|41.92|0
1737646500000|2025-01-23 15:35:00|42.09|42.09|42.09|42.09|42.19|42.19|42.05|42.05|0
1737646800000|2025-01-23 15:40:00|42.08|42.08|42.12|42.12|42.12|42.12|41.96|41.96|0
1737647100000|2025-01-23 15:45:00|42.13|42.13|42.33|42.33|42.39|42.39|42.13|42.13|0
1737647400000|2025-01-23 15:50:00|42.32|42.32|42.29|42.29|42.34|42.34|42.22|42.22|0
1737647700000|2025-01-23 15:55:00|42.28|42.28|42.5|42.5|42.52|42.52|42.28|42.28|0
1737648000000|2025-01-23 16:00:00|42.48|42.48|42.52|42.52|42.52|42.52|42.37|42.37|0
1737648300000|2025-01-23 16:05:00|42.49|42.49|42.43|42.43|42.49|42.49|42.38|42.38|0
1737648600000|2025-01-23 16:10:00|42.42|42.42|42.49|42.49|42.54|42.54|42.34|42.34|0
1737648900000|2025-01-23 16:15:00|42.46|42.46|42.36|42.36|42.54|42.54|42.35|42.35|0
1737649200000|2025-01-23 16:20:00|42.37|42.37|42.29|42.29|42.38|42.38|42.23|42.23|0
1737649500000|2025-01-23 16:25:00|42.31|42.31|42.17|42.17|42.31|42.31|42.04|42.04|0
1737649800000|2025-01-23 16:30:00|42.13|42.13|42.14|42.14|42.17|42.17|42.04|42.04|0
1737650100000|2025-01-23 16:35:00|42.17|42.17|42.22|42.22|42.22|42.22|42.13|42.13|0
1737650400000|2025-01-23 16:40:00|42.24|42.24|42.19|42.19|42.27|42.27|42.11|42.11|0
1737650700000|2025-01-23 16:45:00|42.2|42.2|42.08|42.08|42.25|42.25|42.05|42.05|0
1737651000000|2025-01-23 16:50:00|42.1|42.1|42.05|42.05|42.12|42.12|41.9|41.9|0
1737651300000|2025-01-23 16:55:00|42.03|42.03|42|42|42.07|42.07|41.96|41.96|0
1737651600000|2025-01-23 17:00:00|41.99|41.99|41.9|41.9|41.99|41.99|41.87|41.87|0
1737651900000|2025-01-23 17:05:00|41.89|41.89|42.02|42.02|42.03|42.03|41.88|41.88|0
1737652200000|2025-01-23 17:10:00|42.03|42.03|41.95|41.95|42.04|42.04|41.93|41.93|0
1737652500000|2025-01-23 17:15:00|41.93|41.93|41.98|41.98|42.03|42.03|41.93|41.93|0
1737652800000|2025-01-23 17:20:00|41.95|41.95|41.95|41.95|41.99|41.99|41.92|41.92|0
1737653100000|2025-01-23 17:25:00|41.94|41.94|41.92|41.92|41.95|41.95|41.9|41.9|0
1737653400000|2025-01-23 17:30:00|41.93|41.93|41.93|41.93|41.93|41.93|41.88|41.88|0
1737653700000|2025-01-23 17:35:00|41.92|41.92|41.91|41.91|41.92|41.92|41.83|41.83|0
1737654000000|2025-01-23 17:40:00|41.9|41.9|42.18|42.18|42.25|42.25|41.88|41.88|0
1737654300000|2025-01-23 17:45:00|42.17|42.17|42.34|42.34|42.35|42.35|42.16|42.16|0
1737654600000|2025-01-23 17:50:00|42.3|42.3|42.29|42.29|42.33|42.33|42.23|42.23|0
1737654900000|2025-01-23 17:55:00|42.27|42.27|42.22|42.22|42.28|42.28|42.17|42.17|0
1737655200000|2025-01-23 18:00:00|42.24|42.24|42.34|42.34|42.34|42.34|42.21|42.21|0
1737655500000|2025-01-23 18:05:00|42.33|42.33|42.18|42.18|42.33|42.33|42.18|42.18|0
1737655800000|2025-01-23 18:10:00|42.19|42.19|42.22|42.22|42.25|42.25|42.16|42.16|0
1737656100000|2025-01-23 18:15:00|42.24|42.24|42.36|42.36|42.39|42.39|42.24|42.24|0
1737656400000|2025-01-23 18:20:00|42.37|42.37|42.34|42.34|42.37|42.37|42.29|42.29|0
1737656700000|2025-01-23 18:25:00|42.33|42.33|42.26|42.26|42.34|42.34|42.23|42.23|0
1737657000000|2025-01-23 18:30:00|42.27|42.27|42.24|42.24|42.31|42.31|42.24|42.24|0
1737657300000|2025-01-23 18:35:00|42.23|42.23|42.26|42.26|42.3|42.3|42.23|42.23|0
1737657600000|2025-01-23 18:40:00|42.24|42.24|42.24|42.24|42.28|42.28|42.19|42.19|0
1737657900000|2025-01-23 18:45:00|42.25|42.25|42.31|42.31|42.32|42.32|42.25|42.25|0
1737658200000|2025-01-23 18:50:00|42.32|42.32|42.31|42.31|42.35|42.35|42.24|42.24|0
1737658500000|2025-01-23 18:55:00|42.29|42.29|42.29|42.29|42.29|42.29|42.25|42.25|0
1737658800000|2025-01-23 19:00:00|42.28|42.28|42.23|42.23|42.32|42.32|42.23|42.23|0
1737659100000|2025-01-23 19:05:00|42.22|42.22|42.23|42.23|42.23|42.23|42.17|42.17|0
1737659400000|2025-01-23 19:10:00|42.22|42.22|42.16|42.16|42.25|42.25|42.16|42.16|0
1737659700000|2025-01-23 19:15:00|42.15|42.15|42.14|42.14|42.17|42.17|42.13|42.13|0
1737660000000|2025-01-23 19:20:00|42.16|42.16|42.12|42.12|42.16|42.16|42.03|42.03|0
1737660300000|2025-01-23 19:25:00|42.13|42.13|42.05|42.05|42.15|42.15|42.04|42.04|0
1737660600000|2025-01-23 19:30:00|42.04|42.04|42.01|42.01|42.05|42.05|41.96|41.96|0
1737660900000|2025-01-23 19:35:00|42|42|42.08|42.08|42.08|42.08|41.96|41.96|0
1737661200000|2025-01-23 19:40:00|42.06|42.06|42.08|42.08|42.11|42.11|42.05|42.05|0
1737661500000|2025-01-23 19:45:00|42.07|42.07|42.03|42.03|42.1|42.1|42.03|42.03|0
1737661800000|2025-01-23 19:50:00|42.04|42.04|41.98|41.98|42.07|42.07|41.98|41.98|0
1737662100000|2025-01-23 19:55:00|41.97|41.97|42.05|42.05|42.06|42.06|41.96|41.96|0
1737662400000|2025-01-23 20:00:00|42.01|42.01|42.02|42.02|42.03|42.03|41.92|41.92|0
1737662700000|2025-01-23 20:05:00|42.03|42.03|42.08|42.08|42.1|42.1|42.03|42.03|0
1737663000000|2025-01-23 20:10:00|42.07|42.07|42.13|42.13|42.13|42.13|41.94|41.94|0
1737663300000|2025-01-23 20:15:00|42.12|42.12|41.95|41.95|42.15|42.15|41.95|41.95|0
1737663600000|2025-01-23 20:20:00|42.03|42.03|42.16|42.16|42.18|42.18|42.01|42.01|0
1737663900000|2025-01-23 20:25:00|42.18|42.18|42.26|42.26|42.34|42.34|42.18|42.18|0
1737664200000|2025-01-23 20:30:00|42.27|42.27|42.25|42.25|42.31|42.31|42.22|42.22|0
1737664500000|2025-01-23 20:35:00|42.24|42.24|42.18|42.18|42.24|42.24|42.12|42.12|0
1737664800000|2025-01-23 20:40:00|42.17|42.17|42.03|42.03|42.17|42.17|42.01|42.01|0
1737665100000|2025-01-23 20:45:00|42.01|42.01|41.97|41.97|42.03|42.03|41.96|41.96|0
1737665400000|2025-01-23 20:50:00|42|42|41.99|41.99|42.01|42.01|41.92|41.92|0
1737665700000|2025-01-23 20:55:00|42.02|42.02|42.08|42.08|42.09|42.09|41.98|41.98|0
1737666000000|2025-01-23 21:00:00|42.09|42.09|41.96|41.96|42.1|42.1|41.96|41.96|0
1737666300000|2025-01-23 21:05:00|42.02|42.02|42.07|42.07|42.08|42.08|41.99|41.99|0
1737666600000|2025-01-23 21:10:00|42.06|42.06|42.08|42.08|42.08|42.08|42.05|42.05|0
1737666900000|2025-01-23 21:15:00|42.05|42.05|42.07|42.07|42.11|42.11|42.05|42.05|0
1737667200000|2025-01-23 21:20:00|42.08|42.08|42.03|42.03|42.08|42.08|41.93|41.93|0
1737667500000|2025-01-23 21:25:00|42.08|42.08|42.09|42.09|42.1|42.1|42.04|42.04|0
1737667800000|2025-01-23 21:30:00|42.08|42.08|42.08|42.08|42.08|42.08|42.07|42.07|0
1737668100000|2025-01-23 21:35:00|42.07|42.07|42.09|42.09|42.1|42.1|42.06|42.06|0
1737668400000|2025-01-23 21:40:00|42.04|42.04|42.09|42.09|42.09|42.09|42.04|42.04|0
1737668700000|2025-01-23 21:45:00|42.04|42.04|42.08|42.08|42.1|42.1|42.04|42.04|0
1737669000000|2025-01-23 21:50:00|42.1|42.1|42.07|42.07|42.1|42.1|42.06|42.06|0
1737669300000|2025-01-23 21:55:00|42.06|42.06|42.08|42.08|42.08|42.08|42.06|42.06|0
1737669600000|2025-01-23 22:00:00|42.06|42.06|42.08|42.08|42.1|42.1|42.06|42.06|0
1737669900000|2025-01-23 22:05:00|42.06|42.06|42.1|42.1|42.1|42.1|42.06|42.06|0
1737670200000|2025-01-23 22:10:00|42.11|42.11|42.15|42.15|42.18|42.18|42.11|42.11|0
1737670500000|2025-01-23 22:15:00|42.11|42.11|42.11|42.11|42.11|42.11|42.11|42.11|0
1737670800000|2025-01-23 22:20:00|42.12|42.12|42.18|42.18|42.19|42.19|42.12|42.12|0
1737671400000|2025-01-23 22:30:00|42.16|42.16|42.16|42.16|42.19|42.19|42.15|42.15|0
1737671700000|2025-01-23 22:35:00|42.18|42.18|42.17|42.17|42.18|42.18|42.16|42.16|0
1737672000000|2025-01-23 22:40:00|42.19|42.19|42.22|42.22|42.22|42.22|42.19|42.19|0
1737672300000|2025-01-23 22:45:00|42.2|42.2|42.2|42.2|42.2|42.2|42.2|42.2|0
1737672600000|2025-01-23 22:50:00|42.19|42.19|42.18|42.18|42.22|42.22|42.18|42.18|0
1737672900000|2025-01-23 22:55:00|42.2|42.2|42.26|42.26|42.26|42.26|42.19|42.19|0
1737673200000|2025-01-23 23:00:00|42.24|42.24|42.19|42.19|42.25|42.25|42.18|42.18|0
1737673500000|2025-01-23 23:05:00|42.24|42.24|42.18|42.18|42.26|42.26|42.18|42.18|0
1737673800000|2025-01-23 23:10:00|42.2|42.2|42.25|42.25|42.26|42.26|42.2|42.2|0
1737674100000|2025-01-23 23:15:00|42.21|42.21|42.21|42.21|42.21|42.21|42.21|42.21|0
1737674400000|2025-01-23 23:20:00|42.26|42.26|42.29|42.29|42.29|42.29|42.25|42.25|0
1737674700000|2025-01-23 23:25:00|42.3|42.3|42.35|42.35|42.35|42.35|42.3|42.3|0
1737675000000|2025-01-23 23:30:00|42.31|42.31|42.3|42.3|42.37|42.37|42.3|42.3|0
1737675300000|2025-01-23 23:35:00|42.31|42.31|42.34|42.34|42.36|42.36|42.3|42.3|0
1737675600000|2025-01-23 23:40:00|42.29|42.29|42.29|42.29|42.29|42.29|42.29|42.29|0
1737675900000|2025-01-23 23:45:00|42.33|42.33|42.33|42.33|42.33|42.33|42.33|42.33|0
1737676200000|2025-01-23 23:50:00|42.34|42.34|42.34|42.34|42.37|42.37|42.33|42.33|0
1737676500000|2025-01-23 23:55:00|42.31|42.31|42.29|42.29|42.35|42.35|42.29|42.29|0
1737676800000|2025-01-24 00:00:00|42.27|42.27|42.34|42.34|42.34|42.34|42.2|42.2|0
1737677100000|2025-01-24 00:05:00|42.21|42.21|42.21|42.21|42.21|42.21|42.21|42.21|0
1737677700000|2025-01-24 00:15:00|42.24|42.24|42.24|42.24|42.24|42.24|42.2|42.2|0
1737678000000|2025-01-24 00:20:00|42.29|42.29|42.29|42.29|42.29|42.29|42.29|42.29|0
1737678300000|2025-01-24 00:25:00|42.21|42.21|42.21|42.21|42.31|42.31|42.21|42.21|0
1737678600000|2025-01-24 00:30:00|42.29|42.29|42.34|42.34|42.34|42.34|42.29|42.29|0
1737678900000|2025-01-24 00:35:00|42.21|42.21|42.28|42.28|42.31|42.31|42.21|42.21|0
1737679200000|2025-01-24 00:40:00|42.3|42.3|42.19|42.19|42.3|42.3|42.19|42.19|0
1737679500000|2025-01-24 00:45:00|42.2|42.2|42.24|42.24|42.24|42.24|42.2|42.2|0
1737679800000|2025-01-24 00:50:00|42.2|42.2|42.24|42.24|42.24|42.24|42.2|42.2|0
1737680100000|2025-01-24 00:55:00|42.2|42.2|42.27|42.27|42.27|42.27|42.2|42.2|0
1737709200000|2025-01-24 09:00:00|42.62|42.62|42.66|42.66|42.7|42.7|42.47|42.47|0
1737709500000|2025-01-24 09:05:00|42.69|42.69|42.79|42.79|42.8|42.8|42.66|42.66|0
1737709800000|2025-01-24 09:10:00|42.8|42.8|42.81|42.81|42.82|42.82|42.76|42.76|0
1737710100000|2025-01-24 09:15:00|42.82|42.82|42.85|42.85|42.85|42.85|42.79|42.79|0
1737710400000|2025-01-24 09:20:00|42.87|42.87|42.88|42.88|42.89|42.89|42.82|42.82|0
1737710700000|2025-01-24 09:25:00|42.89|42.89|42.92|42.92|42.96|42.96|42.88|42.88|0
1737711000000|2025-01-24 09:30:00|42.95|42.95|42.95|42.95|42.95|42.95|42.92|42.92|0
1737711300000|2025-01-24 09:35:00|42.94|42.94|42.9|42.9|42.97|42.97|42.83|42.83|0
1737711600000|2025-01-24 09:40:00|42.94|42.94|42.9|42.9|42.94|42.94|42.9|42.9|0
1737711900000|2025-01-24 09:45:00|42.94|42.94|42.93|42.93|42.95|42.95|42.9|42.9|0
1737712200000|2025-01-24 09:50:00|42.91|42.91|42.92|42.92|42.97|42.97|42.91|42.91|0
1737712500000|2025-01-24 09:55:00|42.95|42.95|42.95|42.95|42.95|42.95|42.93|42.93|0
1737712800000|2025-01-24 10:00:00|42.94|42.94|42.95|42.95|42.95|42.95|42.94|42.94|0
1737713100000|2025-01-24 10:05:00|42.96|42.96|42.96|42.96|42.97|42.97|42.95|42.95|0
1737713400000|2025-01-24 10:10:00|42.98|42.98|42.97|42.97|42.98|42.98|42.96|42.96|0
1737713700000|2025-01-24 10:15:00|42.9|42.9|42.96|42.96|42.97|42.97|42.9|42.9|0
1737714000000|2025-01-24 10:20:00|42.94|42.94|42.94|42.94|42.97|42.97|42.94|42.94|0
1737714300000|2025-01-24 10:25:00|42.91|42.91|42.92|42.92|42.95|42.95|42.88|42.88|0
1737714600000|2025-01-24 10:30:00|42.9|42.9|42.9|42.9|42.9|42.9|42.85|42.85|0
1737714900000|2025-01-24 10:35:00|42.92|42.92|42.86|42.86|42.92|42.92|42.86|42.86|0
1737715200000|2025-01-24 10:40:00|42.9|42.9|42.92|42.92|42.94|42.94|42.86|42.86|0
1737715500000|2025-01-24 10:45:00|42.94|42.94|42.92|42.92|42.95|42.95|42.87|42.87|0
1737715800000|2025-01-24 10:50:00|42.94|42.94|42.94|42.94|42.94|42.94|42.92|42.92|0
1737716100000|2025-01-24 10:55:00|42.89|42.89|42.9|42.9|42.92|42.92|42.85|42.85|0
1737716400000|2025-01-24 11:00:00|42.91|42.91|42.9|42.9|42.91|42.91|42.87|42.87|0
1737716700000|2025-01-24 11:05:00|42.85|42.85|42.9|42.9|42.9|42.9|42.85|42.85|0
1737717000000|2025-01-24 11:10:00|42.91|42.91|42.91|42.91|42.91|42.91|42.91|42.91|0
1737717300000|2025-01-24 11:15:00|42.9|42.9|42.9|42.9|42.92|42.92|42.9|42.9|0
1737717600000|2025-01-24 11:20:00|42.87|42.87|42.87|42.87|42.9|42.9|42.86|42.86|0
1737717900000|2025-01-24 11:25:00|42.85|42.85|42.9|42.9|42.9|42.9|42.85|42.85|0
1737718200000|2025-01-24 11:30:00|42.88|42.88|42.8|42.8|42.9|42.9|42.8|42.8|0
1737718500000|2025-01-24 11:35:00|42.82|42.82|42.83|42.83|42.87|42.87|42.82|42.82|0
1737718800000|2025-01-24 11:40:00|42.79|42.79|42.84|42.84|42.84|42.84|42.79|42.79|0
1737719100000|2025-01-24 11:45:00|42.83|42.83|42.79|42.79|42.83|42.83|42.79|42.79|0
1737719400000|2025-01-24 11:50:00|42.78|42.78|42.79|42.79|42.8|42.8|42.78|42.78|0
1737719700000|2025-01-24 11:55:00|42.77|42.77|42.79|42.79|42.79|42.79|42.77|42.77|0
1737720000000|2025-01-24 12:00:00|42.78|42.78|42.71|42.71|42.79|42.79|42.7|42.7|0
1737720300000|2025-01-24 12:05:00|42.74|42.74|42.76|42.76|42.77|42.77|42.72|42.72|0
1737720600000|2025-01-24 12:10:00|42.75|42.75|42.72|42.72|42.76|42.76|42.71|42.71|0
1737720900000|2025-01-24 12:15:00|42.73|42.73|42.76|42.76|42.79|42.79|42.73|42.73|0
1737721200000|2025-01-24 12:20:00|42.75|42.75|42.76|42.76|42.76|42.76|42.74|42.74|0
1737721500000|2025-01-24 12:25:00|42.75|42.75|42.86|42.86|42.86|42.86|42.75|42.75|0
1737721800000|2025-01-24 12:30:00|42.85|42.85|42.9|42.9|42.91|42.91|42.85|42.85|0
1737722100000|2025-01-24 12:35:00|42.89|42.89|42.95|42.95|42.96|42.96|42.85|42.85|0
1737722400000|2025-01-24 12:40:00|42.92|42.92|42.87|42.87|42.92|42.92|42.86|42.86|0
1737722700000|2025-01-24 12:45:00|42.83|42.83|42.72|42.72|42.83|42.83|42.72|42.72|0
1737723000000|2025-01-24 12:50:00|42.69|42.69|42.64|42.64|42.69|42.69|42.59|42.59|0
1737723300000|2025-01-24 12:55:00|42.67|42.67|42.66|42.66|42.69|42.69|42.66|42.66|0
1737723600000|2025-01-24 13:00:00|42.64|42.64|42.7|42.7|42.7|42.7|42.49|42.49|0
1737723900000|2025-01-24 13:05:00|42.73|42.73|42.69|42.69|42.73|42.73|42.66|42.66|0
1737724200000|2025-01-24 13:10:00|42.67|42.67|42.63|42.63|42.67|42.67|42.59|42.59|0
1737724500000|2025-01-24 13:15:00|42.62|42.62|42.67|42.67|42.71|42.71|42.58|42.58|0
1737724800000|2025-01-24 13:20:00|42.64|42.64|42.67|42.67|42.73|42.73|42.62|42.62|0
1737725100000|2025-01-24 13:25:00|42.64|42.64|42.69|42.69|42.74|42.74|42.64|42.64|0
1737725400000|2025-01-24 13:30:00|42.68|42.68|42.66|42.66|42.69|42.69|42.65|42.65|0
1737725700000|2025-01-24 13:35:00|42.67|42.67|42.64|42.64|42.67|42.67|42.6|42.6|0
1737726000000|2025-01-24 13:40:00|42.62|42.62|42.59|42.59|42.66|42.66|42.53|42.53|0
1737726300000|2025-01-24 13:45:00|42.58|42.58|42.61|42.61|42.62|42.62|42.58|42.58|0
1737726600000|2025-01-24 13:50:00|42.62|42.62|42.64|42.64|42.64|42.64|42.61|42.61|0
1737726900000|2025-01-24 13:55:00|42.63|42.63|42.57|42.57|42.66|42.66|42.57|42.57|0
1737727200000|2025-01-24 14:00:00|42.58|42.58|42.54|42.54|42.58|42.58|42.52|42.52|0
1737727500000|2025-01-24 14:05:00|42.5|42.5|42.54|42.54|42.55|42.55|42.5|42.5|0
1737727800000|2025-01-24 14:10:00|42.57|42.57|42.57|42.57|42.58|42.58|42.51|42.51|0
1737728100000|2025-01-24 14:15:00|42.58|42.58|42.66|42.66|42.66|42.66|42.58|42.58|0
1737728400000|2025-01-24 14:20:00|42.64|42.64|42.66|42.66|42.68|42.68|42.64|42.64|0
1737728700000|2025-01-24 14:25:00|42.64|42.64|42.48|42.48|42.69|42.69|42.45|42.45|0
1737729000000|2025-01-24 14:30:00|42.4|42.4|42.59|42.59|42.71|42.71|42.3|42.3|0
1737729300000|2025-01-24 14:35:00|42.58|42.58|42.95|42.95|42.95|42.95|42.35|42.35|0
1737729600000|2025-01-24 14:40:00|42.92|42.92|42.83|42.83|42.97|42.97|42.66|42.66|0
1737729900000|2025-01-24 14:45:00|42.9|42.9|42.75|42.75|42.9|42.9|42.68|42.68|0
1737730200000|2025-01-24 14:50:00|42.76|42.76|42.68|42.68|42.9|42.9|42.66|42.66|0
1737730500000|2025-01-24 14:55:00|42.69|42.69|43|43|43.01|43.01|42.69|42.69|0
1737730800000|2025-01-24 15:00:00|43.02|43.02|42.84|42.84|43.22|43.22|42.76|42.76|0
1737731100000|2025-01-24 15:05:00|42.85|42.85|43.1|43.1|43.14|43.14|42.85|42.85|0
1737731400000|2025-01-24 15:10:00|43.08|43.08|42.77|42.77|43.14|43.14|42.77|42.77|0
1737731700000|2025-01-24 15:15:00|42.76|42.76|42.69|42.69|42.77|42.77|42.52|42.52|0
1737732000000|2025-01-24 15:20:00|42.67|42.67|42.73|42.73|42.78|42.78|42.59|42.59|0
1737732300000|2025-01-24 15:25:00|42.75|42.75|42.83|42.83|42.86|42.86|42.63|42.63|0
1737732600000|2025-01-24 15:30:00|42.85|42.85|42.66|42.66|42.85|42.85|42.56|42.56|0
1737732900000|2025-01-24 15:35:00|42.63|42.63|42.59|42.59|42.69|42.69|42.54|42.54|0
1737733200000|2025-01-24 15:40:00|42.56|42.56|42.53|42.53|42.62|42.62|42.4|42.4|0
1737733500000|2025-01-24 15:45:00|42.51|42.51|42.8|42.8|42.8|42.8|42.48|42.48|0
1737733800000|2025-01-24 15:50:00|42.79|42.79|42.89|42.89|42.91|42.91|42.71|42.71|0
1737734100000|2025-01-24 15:55:00|42.87|42.87|42.94|42.94|42.97|42.97|42.84|42.84|0
1737734400000|2025-01-24 16:00:00|42.95|42.95|42.91|42.91|43.03|43.03|42.91|42.91|0
1737734700000|2025-01-24 16:05:00|42.92|42.92|43.15|43.15|43.16|43.16|42.92|42.92|0
1737735000000|2025-01-24 16:10:00|43.14|43.14|43.02|43.02|43.14|43.14|42.99|42.99|0
1737735300000|2025-01-24 16:15:00|43.01|43.01|42.95|42.95|43.04|43.04|42.93|42.93|0
1737735600000|2025-01-24 16:20:00|42.96|42.96|43.01|43.01|43.01|43.01|42.95|42.95|0
1737735900000|2025-01-24 16:25:00|43.02|43.02|43|43|43.04|43.04|42.96|42.96|0
1737736200000|2025-01-24 16:30:00|43.02|43.02|43|43|43.03|43.03|42.93|42.93|0
1737736500000|2025-01-24 16:35:00|42.99|42.99|42.99|42.99|43.04|43.04|42.98|42.98|0
1737736800000|2025-01-24 16:40:00|42.98|42.98|43.07|43.07|43.1|43.1|42.95|42.95|0
1737737100000|2025-01-24 16:45:00|43.06|43.06|43.12|43.12|43.13|43.13|43.03|43.03|0
1737737400000|2025-01-24 16:50:00|43.1|43.1|43.07|43.07|43.17|43.17|43.05|43.05|0
1737737700000|2025-01-24 16:55:00|43.06|43.06|42.97|42.97|43.07|43.07|42.94|42.94|0
1737738000000|2025-01-24 17:00:00|42.99|42.99|43.13|43.13|43.16|43.16|42.99|42.99|0
1737738300000|2025-01-24 17:05:00|43.14|43.14|43.25|43.25|43.28|43.28|43.1|43.1|0
1737738600000|2025-01-24 17:10:00|43.24|43.24|43.31|43.31|43.32|43.32|43.22|43.22|0
1737738900000|2025-01-24 17:15:00|43.3|43.3|43.37|43.37|43.38|43.38|43.21|43.21|0
1737739200000|2025-01-24 17:20:00|43.36|43.36|43.5|43.5|43.5|43.5|43.3|43.3|0
1737739500000|2025-01-24 17:25:00|43.49|43.49|43.32|43.32|43.49|43.49|43.26|43.26|0
1737739800000|2025-01-24 17:30:00|43.33|43.33|43.31|43.31|43.33|43.33|43.25|43.25|0
1737740100000|2025-01-24 17:35:00|43.32|43.32|43.27|43.27|43.37|43.37|43.26|43.26|0
1737740400000|2025-01-24 17:40:00|43.28|43.28|43.31|43.31|43.34|43.34|43.24|43.24|0
1737740700000|2025-01-24 17:45:00|43.3|43.3|43.33|43.33|43.36|43.36|43.25|43.25|0
1737741000000|2025-01-24 17:50:00|43.34|43.34|43.26|43.26|43.37|43.37|43.21|43.21|0
1737741300000|2025-01-24 17:55:00|43.24|43.24|43.19|43.19|43.25|43.25|43.12|43.12|0
1737741600000|2025-01-24 18:00:00|43.18|43.18|42.95|42.95|43.22|43.22|42.95|42.95|0
1737741900000|2025-01-24 18:05:00|42.93|42.93|42.91|42.91|43.06|43.06|42.89|42.89|0
1737742200000|2025-01-24 18:10:00|42.89|42.89|42.82|42.82|42.9|42.9|42.71|42.71|0
1737742500000|2025-01-24 18:15:00|42.83|42.83|43|43|43.02|43.02|42.83|42.83|0
1737742800000|2025-01-24 18:20:00|43.02|43.02|43.19|43.19|43.2|43.2|43.02|43.02|0
1737743100000|2025-01-24 18:25:00|43.18|43.18|43.27|43.27|43.33|43.33|43.16|43.16|0
1737743400000|2025-01-24 18:30:00|43.28|43.28|43.31|43.31|43.34|43.34|43.24|43.24|0
1737743700000|2025-01-24 18:35:00|43.3|43.3|43.05|43.05|43.3|43.3|43.04|43.04|0
1737744000000|2025-01-24 18:40:00|43|43|43.13|43.13|43.2|43.2|43|43|0
1737744300000|2025-01-24 18:45:00|43.12|43.12|42.96|42.96|43.12|43.12|42.96|42.96|0
1737744600000|2025-01-24 18:50:00|42.93|42.93|42.88|42.88|42.95|42.95|42.86|42.86|0
1737744900000|2025-01-24 18:55:00|42.87|42.87|42.74|42.74|42.88|42.88|42.7|42.7|0
1737745200000|2025-01-24 19:00:00|42.72|42.72|42.75|42.75|42.88|42.88|42.72|42.72|0
1737745500000|2025-01-24 19:05:00|42.77|42.77|42.69|42.69|42.77|42.77|42.65|42.65|0
1737745800000|2025-01-24 19:10:00|42.72|42.72|42.74|42.74|42.83|42.83|42.68|42.68|0
1737746100000|2025-01-24 19:15:00|42.72|42.72|42.72|42.72|42.78|42.78|42.65|42.65|0
1737746400000|2025-01-24 19:20:00|42.73|42.73|42.82|42.82|42.83|42.83|42.73|42.73|0
1737746700000|2025-01-24 19:25:00|42.81|42.81|42.8|42.8|42.86|42.86|42.79|42.79|0
1737747000000|2025-01-24 19:30:00|42.79|42.79|42.7|42.7|42.81|42.81|42.69|42.69|0
1737747300000|2025-01-24 19:35:00|42.69|42.69|42.77|42.77|42.77|42.77|42.69|42.69|0
1737747600000|2025-01-24 19:40:00|42.8|42.8|42.72|42.72|42.82|42.82|42.72|42.72|0
1737747900000|2025-01-24 19:45:00|42.7|42.7|42.72|42.72|42.75|42.75|42.68|42.68|0
1737748200000|2025-01-24 19:50:00|42.7|42.7|42.71|42.71|42.76|42.76|42.7|42.7|0
1737748500000|2025-01-24 19:55:00|42.69|42.69|42.64|42.64|42.76|42.76|42.63|42.63|0
1737748800000|2025-01-24 20:00:00|42.59|42.59|42.66|42.66|42.69|42.69|42.5|42.5|0
1737749100000|2025-01-24 20:05:00|42.67|42.67|42.56|42.56|42.68|42.68|42.53|42.53|0
1737749400000|2025-01-24 20:10:00|42.55|42.55|42.51|42.51|42.59|42.59|42.47|42.47|0
1737749700000|2025-01-24 20:15:00|42.49|42.49|42.52|42.52|42.53|42.53|42.48|42.48|0
1737750000000|2025-01-24 20:20:00|42.53|42.53|42.65|42.65|42.65|42.65|42.51|42.51|0
1737750300000|2025-01-24 20:25:00|42.64|42.64|42.55|42.55|42.67|42.67|42.51|42.51|0
1737750600000|2025-01-24 20:30:00|42.59|42.59|42.64|42.64|42.74|42.74|42.58|42.58|0
1737750900000|2025-01-24 20:35:00|42.65|42.65|42.75|42.75|42.75|42.75|42.65|42.65|0
1737751200000|2025-01-24 20:40:00|42.74|42.74|42.62|42.62|42.74|42.74|42.62|42.62|0
1737751500000|2025-01-24 20:45:00|42.61|42.61|42.58|42.58|42.64|42.64|42.54|42.54|0
1737751800000|2025-01-24 20:50:00|42.59|42.59|42.75|42.75|42.8|42.8|42.59|42.59|0
1737752100000|2025-01-24 20:55:00|42.74|42.74|42.69|42.69|42.77|42.77|42.65|42.65|0
1737752400000|2025-01-24 21:00:00|42.71|42.71|42.7|42.7|42.71|42.71|42.63|42.63|0
1737968400000|2025-01-27 09:00:00|40.61|40.61|40.35|40.35|40.98|40.98|40.33|40.33|0
1737968700000|2025-01-27 09:05:00|40.46|40.46|40.47|40.47|40.61|40.61|40.35|40.35|0
1737969000000|2025-01-27 09:10:00|40.45|40.45|40.49|40.49|40.52|40.52|40.38|40.38|0
1737969300000|2025-01-27 09:15:00|40.52|40.52|40.6|40.6|40.67|40.67|40.46|40.46|0
1737969600000|2025-01-27 09:20:00|40.61|40.61|40.53|40.53|40.61|40.61|40.45|40.45|0
1737969900000|2025-01-27 09:25:00|40.5|40.5|40.41|40.41|40.53|40.53|40.41|40.41|0
1737970200000|2025-01-27 09:30:00|40.37|40.37|40.31|40.31|40.37|40.37|40.28|40.28|0
1737970500000|2025-01-27 09:35:00|40.32|40.32|40.43|40.43|40.46|40.46|40.2|40.2|0
1737970800000|2025-01-27 09:40:00|40.44|40.44|40.44|40.44|40.53|40.53|40.37|40.37|0
1737971100000|2025-01-27 09:45:00|40.47|40.47|40.31|40.31|40.48|40.48|40.31|40.31|0
1737971400000|2025-01-27 09:50:00|40.29|40.29|40.16|40.16|40.29|40.29|40.13|40.13|0
1737971700000|2025-01-27 09:55:00|40.15|40.15|40.07|40.07|40.18|40.18|39.95|39.95|0
1737972000000|2025-01-27 10:00:00|40.1|40.1|40.1|40.1|40.16|40.16|40.05|40.05|0
1737972300000|2025-01-27 10:05:00|40.06|40.06|40|40|40.1|40.1|39.91|39.91|0
1737972600000|2025-01-27 10:10:00|39.96|39.96|39.96|39.96|40.05|40.05|39.95|39.95|0
1737972900000|2025-01-27 10:15:00|40.01|40.01|39.61|39.61|40.01|40.01|39.56|39.56|0
1737973200000|2025-01-27 10:20:00|39.6|39.6|39.6|39.6|39.74|39.74|39.53|39.53|0
1737973500000|2025-01-27 10:25:00|39.59|39.59|39.52|39.52|39.66|39.66|39.45|39.45|0
1737973800000|2025-01-27 10:30:00|39.51|39.51|39.32|39.32|39.51|39.51|39.29|39.29|0
1737974100000|2025-01-27 10:35:00|39.29|39.29|39.29|39.29|39.43|39.43|39.29|39.29|0
1737974400000|2025-01-27 10:40:00|39.3|39.3|38.96|38.96|39.3|39.3|38.96|38.96|0
1737974700000|2025-01-27 10:45:00|39.02|39.02|38.78|38.78|39.03|39.03|38.63|38.63|0
1737975000000|2025-01-27 10:50:00|38.69|38.69|38.6|38.6|38.73|38.73|38.4|38.4|0
1737975300000|2025-01-27 10:55:00|38.65|38.65|39.24|39.24|39.3|39.3|38.65|38.65|0
1737975600000|2025-01-27 11:00:00|39.31|39.31|39.42|39.42|39.65|39.65|39.25|39.25|0
1737975900000|2025-01-27 11:05:00|39.4|39.4|39.35|39.35|39.44|39.44|39.28|39.28|0
1737976200000|2025-01-27 11:10:00|39.47|39.47|39.76|39.76|39.83|39.83|39.32|39.32|0
1737976500000|2025-01-27 11:15:00|39.75|39.75|40.12|40.12|40.15|40.15|39.72|39.72|0
1737976800000|2025-01-27 11:20:00|40.07|40.07|39.9|39.9|40.18|40.18|39.9|39.9|0
1737977100000|2025-01-27 11:25:00|39.83|39.83|39.86|39.86|39.9|39.9|39.7|39.7|0
1737977400000|2025-01-27 11:30:00|39.88|39.88|40.02|40.02|40.02|40.02|39.74|39.74|0
1737977700000|2025-01-27 11:35:00|40|40|40.11|40.11|40.15|40.15|39.95|39.95|0
1737978000000|2025-01-27 11:40:00|40.15|40.15|40.1|40.1|40.15|40.15|40.03|40.03|0
1737978300000|2025-01-27 11:45:00|40.06|40.06|39.95|39.95|40.1|40.1|39.9|39.9|0
1737978600000|2025-01-27 11:50:00|39.85|39.85|39.86|39.86|39.96|39.96|39.78|39.78|0
1737978900000|2025-01-27 11:55:00|39.83|39.83|39.85|39.85|39.86|39.86|39.8|39.8|0
1737979200000|2025-01-27 12:00:00|40.08|40.08|40.05|40.05|40.15|40.15|40.03|40.03|0
1737979500000|2025-01-27 12:05:00|40.03|40.03|40.02|40.02|40.11|40.11|39.95|39.95|0
1737979800000|2025-01-27 12:10:00|40.06|40.06|39.99|39.99|40.07|40.07|39.95|39.95|0
1737980100000|2025-01-27 12:15:00|40.06|40.06|39.97|39.97|40.07|40.07|39.96|39.96|0
1737980400000|2025-01-27 12:20:00|39.96|39.96|40.03|40.03|40.03|40.03|39.83|39.83|0
1737980700000|2025-01-27 12:25:00|40.04|40.04|40.37|40.37|40.46|40.46|40.03|40.03|0
1737981000000|2025-01-27 12:30:00|40.36|40.36|40.38|40.38|40.45|40.45|40.2|40.2|0
1737981300000|2025-01-27 12:35:00|40.41|40.41|40.27|40.27|40.41|40.41|40.27|40.27|0
1737981600000|2025-01-27 12:40:00|40.32|40.32|40.36|40.36|40.41|40.41|40.3|40.3|0
1737981900000|2025-01-27 12:45:00|40.4|40.4|40.58|40.58|40.58|40.58|40.37|40.37|0
1737982200000|2025-01-27 12:50:00|40.61|40.61|40.67|40.67|40.76|40.76|40.56|40.56|0
1737982500000|2025-01-27 12:55:00|40.73|40.73|40.68|40.68|40.75|40.75|40.68|40.68|0
1737982800000|2025-01-27 13:00:00|40.69|40.69|40.54|40.54|40.69|40.69|40.46|40.46|0
1737983100000|2025-01-27 13:05:00|40.56|40.56|40.68|40.68|40.73|40.73|40.54|40.54|0
1737983400000|2025-01-27 13:10:00|40.69|40.69|40.9|40.9|40.9|40.9|40.68|40.68|0
1737983700000|2025-01-27 13:15:00|40.87|40.87|40.84|40.84|40.9|40.9|40.77|40.77|0
1737984000000|2025-01-27 13:20:00|40.8|40.8|40.94|40.94|40.95|40.95|40.77|40.77|0
1737984300000|2025-01-27 13:25:00|40.95|40.95|41.03|41.03|41.07|41.07|40.94|40.94|0
1737984600000|2025-01-27 13:30:00|41.02|41.02|40.75|40.75|41.02|41.02|40.75|40.75|0
1737984900000|2025-01-27 13:35:00|40.74|40.74|40.68|40.68|40.76|40.76|40.68|40.68|0
1737985200000|2025-01-27 13:40:00|40.73|40.73|40.76|40.76|40.86|40.86|40.73|40.73|0
1737985500000|2025-01-27 13:45:00|40.72|40.72|40.81|40.81|40.81|40.81|40.68|40.68|0
1737985800000|2025-01-27 13:50:00|40.78|40.78|40.68|40.68|40.78|40.78|40.68|40.68|0
1737986100000|2025-01-27 13:55:00|40.7|40.7|40.72|40.72|40.73|40.73|40.68|40.68|0
1737986400000|2025-01-27 14:00:00|40.76|40.76|40.7|40.7|40.79|40.79|40.69|40.69|0
1737986700000|2025-01-27 14:05:00|40.74|40.74|40.7|40.7|40.74|40.74|40.68|40.68|0
1737987000000|2025-01-27 14:10:00|40.72|40.72|40.68|40.68|40.72|40.72|40.68|40.68|0
1737987300000|2025-01-27 14:15:00|40.71|40.71|40.69|40.69|40.72|40.72|40.68|40.68|0
1737987600000|2025-01-27 14:20:00|40.72|40.72|40.68|40.68|40.72|40.72|40.68|40.68|0
1737987900000|2025-01-27 14:25:00|40.72|40.72|40.37|40.37|40.72|40.72|40.2|40.2|0
1737988200000|2025-01-27 14:30:00|40.3|40.3|40.86|40.86|41.17|41.17|40.2|40.2|0
1737988500000|2025-01-27 14:35:00|40.89|40.89|41.19|41.19|41.19|41.19|40.66|40.66|0
1737988800000|2025-01-27 14:40:00|41.11|41.11|40.98|40.98|41.13|41.13|40.74|40.74|0
1737989100000|2025-01-27 14:45:00|40.93|40.93|41.38|41.38|41.38|41.38|40.89|40.89|0
1737989400000|2025-01-27 14:50:00|41.35|41.35|41.5|41.5|41.63|41.63|41.31|41.31|0
1737989700000|2025-01-27 14:55:00|41.52|41.52|41.71|41.71|41.72|41.72|41.42|41.42|0
1737990000000|2025-01-27 15:00:00|41.7|41.7|41.61|41.61|41.88|41.88|41.57|41.57|0
1737990300000|2025-01-27 15:05:00|41.6|41.6|41.02|41.02|41.62|41.62|40.98|40.98|0
1737990600000|2025-01-27 15:10:00|40.99|40.99|40.98|40.98|41.14|41.14|40.89|40.89|0
1737990900000|2025-01-27 15:15:00|40.93|40.93|40.71|40.71|41.01|41.01|40.71|40.71|0
1737991200000|2025-01-27 15:20:00|40.79|40.79|40.99|40.99|41|41|40.63|40.63|0
1737991500000|2025-01-27 15:25:00|40.96|40.96|41.12|41.12|41.18|41.18|40.89|40.89|0
1737991800000|2025-01-27 15:30:00|41.05|41.05|40.66|40.66|41.05|41.05|40.66|40.66|0
1737992100000|2025-01-27 15:35:00|40.72|40.72|40.72|40.72|40.81|40.81|40.51|40.51|0
1737992400000|2025-01-27 15:40:00|40.73|40.73|41.06|41.06|41.07|41.07|40.7|40.7|0
1737992700000|2025-01-27 15:45:00|41.03|41.03|40.91|40.91|41.13|41.13|40.9|40.9|0
1737993000000|2025-01-27 15:50:00|40.92|40.92|40.72|40.72|40.97|40.97|40.69|40.69|0
1737993300000|2025-01-27 15:55:00|40.73|40.73|40.67|40.67|40.81|40.81|40.66|40.66|0
1737993600000|2025-01-27 16:00:00|40.68|40.68|40.5|40.5|40.76|40.76|40.47|40.47|0
1737993900000|2025-01-27 16:05:00|40.53|40.53|40.19|40.19|40.53|40.53|40.19|40.19|0
1737994200000|2025-01-27 16:10:00|40.21|40.21|40.05|40.05|40.32|40.32|40.04|40.04|0
1737994500000|2025-01-27 16:15:00|40.03|40.03|40.14|40.14|40.21|40.21|39.97|39.97|0
1737994800000|2025-01-27 16:20:00|40.21|40.21|39.98|39.98|40.21|40.21|39.98|39.98|0
1737995100000|2025-01-27 16:25:00|39.96|39.96|39.89|39.89|39.99|39.99|39.84|39.84|0
1737995400000|2025-01-27 16:30:00|39.85|39.85|40|40|40.1|40.1|39.83|39.83|0
1737995700000|2025-01-27 16:35:00|40.07|40.07|39.92|39.92|40.08|40.08|39.9|39.9|0
1737996000000|2025-01-27 16:40:00|39.91|39.91|39.96|39.96|39.97|39.97|39.87|39.87|0
1737996300000|2025-01-27 16:45:00|39.95|39.95|40.2|40.2|40.27|40.27|39.91|39.91|0
1737996600000|2025-01-27 16:50:00|40.24|40.24|40.19|40.19|40.24|40.24|40.11|40.11|0
1737996900000|2025-01-27 16:55:00|40.21|40.21|40.15|40.15|40.31|40.31|40.14|40.14|0
1737997200000|2025-01-27 17:00:00|40.16|40.16|40.25|40.25|40.32|40.32|40.14|40.14|0
1737997500000|2025-01-27 17:05:00|40.24|40.24|40.13|40.13|40.25|40.25|40.11|40.11|0
1737997800000|2025-01-27 17:10:00|40.14|40.14|40.16|40.16|40.2|40.2|40.1|40.1|0
1737998100000|2025-01-27 17:15:00|40.2|40.2|40.19|40.19|40.24|40.24|40.14|40.14|0
1737998400000|2025-01-27 17:20:00|40.2|40.2|40.02|40.02|40.21|40.21|39.95|39.95|0
1737998700000|2025-01-27 17:25:00|39.99|39.99|40.02|40.02|40.05|40.05|39.95|39.95|0
1737999000000|2025-01-27 17:30:00|40.01|40.01|40.02|40.02|40.05|40.05|39.95|39.95|0
1737999300000|2025-01-27 17:35:00|40.03|40.03|40.05|40.05|40.16|40.16|40.03|40.03|0
1737999600000|2025-01-27 17:40:00|40.07|40.07|39.95|39.95|40.07|40.07|39.94|39.94|0
1737999900000|2025-01-27 17:45:00|39.93|39.93|39.69|39.69|39.93|39.93|39.69|39.69|0
1738000200000|2025-01-27 17:50:00|39.7|39.7|39.47|39.47|39.7|39.7|39.46|39.46|0
1738000500000|2025-01-27 17:55:00|39.48|39.48|39.39|39.39|39.54|39.54|39.37|39.37|0
1738000800000|2025-01-27 18:00:00|39.38|39.38|39.38|39.38|39.47|39.47|39.33|39.33|0
1738001100000|2025-01-27 18:05:00|39.41|39.41|39.2|39.2|39.42|39.42|39.19|39.19|0
1738001400000|2025-01-27 18:10:00|39.19|39.19|39.18|39.18|39.23|39.23|39.11|39.11|0
1738001700000|2025-01-27 18:15:00|39.19|39.19|39.01|39.01|39.22|39.22|39.01|39.01|0
1738002000000|2025-01-27 18:20:00|39.06|39.06|39.08|39.08|39.13|39.13|39.03|39.03|0
1738002300000|2025-01-27 18:25:00|39.07|39.07|39.05|39.05|39.17|39.17|39.04|39.04|0
1738002600000|2025-01-27 18:30:00|39.04|39.04|39.08|39.08|39.16|39.16|39.03|39.03|0
1738002900000|2025-01-27 18:35:00|39.09|39.09|39.09|39.09|39.2|39.2|39.04|39.04|0
1738003200000|2025-01-27 18:40:00|39.12|39.12|39.12|39.12|39.22|39.22|39.1|39.1|0
1738003500000|2025-01-27 18:45:00|39.08|39.08|39.13|39.13|39.15|39.15|39.08|39.08|0
1738003800000|2025-01-27 18:50:00|39.12|39.12|39.08|39.08|39.15|39.15|39.07|39.07|0
1738004100000|2025-01-27 18:55:00|39.07|39.07|39.09|39.09|39.16|39.16|39.05|39.05|0
1738004400000|2025-01-27 19:00:00|39.1|39.1|39.13|39.13|39.15|39.15|39.04|39.04|0
1738004700000|2025-01-27 19:05:00|39.14|39.14|39.1|39.1|39.2|39.2|39.08|39.08|0
1738005000000|2025-01-27 19:10:00|39.11|39.11|39.12|39.12|39.18|39.18|39.09|39.09|0
1738005300000|2025-01-27 19:15:00|39.15|39.15|39.34|39.34|39.34|39.34|39.14|39.14|0
1738005600000|2025-01-27 19:20:00|39.32|39.32|39.5|39.5|39.52|39.52|39.29|39.29|0
1738005900000|2025-01-27 19:25:00|39.53|39.53|39.62|39.62|39.62|39.62|39.53|39.53|0
1738006200000|2025-01-27 19:30:00|39.61|39.61|39.5|39.5|39.61|39.61|39.46|39.46|0
1738006500000|2025-01-27 19:35:00|39.52|39.52|39.55|39.55|39.57|39.57|39.46|39.46|0
1738006800000|2025-01-27 19:40:00|39.54|39.54|39.46|39.46|39.58|39.58|39.44|39.44|0
1738007100000|2025-01-27 19:45:00|39.5|39.5|39.23|39.23|39.5|39.5|39.21|39.21|0
1738007400000|2025-01-27 19:50:00|39.24|39.24|39.25|39.25|39.27|39.27|39.16|39.16|0
1738007700000|2025-01-27 19:55:00|39.24|39.24|39.21|39.21|39.26|39.26|39.14|39.14|0
1738008000000|2025-01-27 20:00:00|39.2|39.2|39.33|39.33|39.37|39.37|39.18|39.18|0
1738008300000|2025-01-27 20:05:00|39.32|39.32|39.44|39.44|39.48|39.48|39.28|39.28|0
1738008600000|2025-01-27 20:10:00|39.45|39.45|39.37|39.37|39.46|39.46|39.35|39.35|0
1738008900000|2025-01-27 20:15:00|39.35|39.35|39.39|39.39|39.44|39.44|39.23|39.23|0
1738009200000|2025-01-27 20:20:00|39.37|39.37|39.44|39.44|39.47|39.47|39.36|39.36|0
1738009500000|2025-01-27 20:25:00|39.43|39.43|39.29|39.29|39.44|39.44|39.29|39.29|0
1738009800000|2025-01-27 20:30:00|39.36|39.36|39.29|39.29|39.39|39.39|39.29|39.29|0
1738010100000|2025-01-27 20:35:00|39.3|39.3|39.63|39.63|39.65|39.65|39.3|39.3|0
1738010400000|2025-01-27 20:40:00|39.66|39.66|39.85|39.85|39.86|39.86|39.64|39.64|0
1738010700000|2025-01-27 20:45:00|39.84|39.84|39.95|39.95|39.95|39.95|39.79|39.79|0
1738011000000|2025-01-27 20:50:00|39.97|39.97|39.86|39.86|40.03|40.03|39.85|39.85|0
1738011300000|2025-01-27 20:55:00|39.95|39.95|39.87|39.87|39.95|39.95|39.81|39.81|0
1738011600000|2025-01-27 21:00:00|39.88|39.88|39.99|39.99|39.99|39.99|39.83|39.83|0
1738011900000|2025-01-27 21:05:00|39.97|39.97|39.85|39.85|39.99|39.99|39.85|39.85|0
1738012200000|2025-01-27 21:10:00|39.84|39.84|39.85|39.85|39.96|39.96|39.84|39.84|0
1738012500000|2025-01-27 21:15:00|39.9|39.9|39.92|39.92|39.95|39.95|39.85|39.85|0
1738012800000|2025-01-27 21:20:00|39.86|39.86|39.91|39.91|39.98|39.98|39.85|39.85|0
1738013100000|2025-01-27 21:25:00|39.95|39.95|39.97|39.97|39.98|39.98|39.91|39.91|0
1738013400000|2025-01-27 21:30:00|39.98|39.98|40|40|40|40|39.96|39.96|0
1738013700000|2025-01-27 21:35:00|39.98|39.98|39.9|39.9|40|40|39.9|39.9|0
1738014000000|2025-01-27 21:40:00|39.92|39.92|39.82|39.82|39.92|39.92|39.78|39.78|0
1738014300000|2025-01-27 21:45:00|39.79|39.79|39.83|39.83|39.83|39.83|39.79|39.79|0
1738014600000|2025-01-27 21:50:00|39.85|39.85|39.91|39.91|39.91|39.91|39.85|39.85|0
1738014900000|2025-01-27 21:55:00|39.9|39.9|39.92|39.92|39.92|39.92|39.9|39.9|0
1738015200000|2025-01-27 22:00:00|39.95|39.95|39.91|39.91|39.99|39.99|39.9|39.9|0
1738015500000|2025-01-27 22:05:00|39.96|39.96|39.95|39.95|39.96|39.96|39.91|39.91|0
1738015800000|2025-01-27 22:10:00|39.94|39.94|39.92|39.92|39.95|39.95|39.92|39.92|0
1738016100000|2025-01-27 22:15:00|39.9|39.9|39.93|39.93|39.94|39.94|39.9|39.9|0
1738016400000|2025-01-27 22:20:00|39.94|39.94|39.86|39.86|39.94|39.94|39.84|39.84|0
1738016700000|2025-01-27 22:25:00|39.85|39.85|39.85|39.85|39.86|39.86|39.85|39.85|0
1738017000000|2025-01-27 22:30:00|39.87|39.87|39.95|39.95|39.95|39.95|39.85|39.85|0
1738017300000|2025-01-27 22:35:00|39.91|39.91|39.95|39.95|39.95|39.95|39.91|39.91|0
1738017600000|2025-01-27 22:40:00|39.96|39.96|39.96|39.96|39.96|39.96|39.96|39.96|0
1738017900000|2025-01-27 22:45:00|39.99|39.99|40.01|40.01|40.01|40.01|39.95|39.95|0
1738018200000|2025-01-27 22:50:00|39.99|39.99|39.95|39.95|40|40|39.95|39.95|0
1738018500000|2025-01-27 22:55:00|40.01|40.01|40.09|40.09|40.09|40.09|40.01|40.01|0
1738018800000|2025-01-27 23:00:00|40.08|40.08|40|40|40.08|40.08|40|40|0
1738019100000|2025-01-27 23:05:00|40.08|40.08|40.03|40.03|40.08|40.08|40|40|0
1738019400000|2025-01-27 23:10:00|40.04|40.04|40.09|40.09|40.09|40.09|40.03|40.03|0
1738019700000|2025-01-27 23:15:00|40.07|40.07|40.07|40.07|40.09|40.09|40.07|40.07|0
1738020000000|2025-01-27 23:20:00|40.08|40.08|40.07|40.07|40.09|40.09|40.07|40.07|0
1738020300000|2025-01-27 23:25:00|40.03|40.03|39.95|39.95|40.03|40.03|39.92|39.92|0
1738020600000|2025-01-27 23:30:00|39.91|39.91|39.9|39.9|39.95|39.95|39.9|39.9|0
1738020900000|2025-01-27 23:35:00|39.91|39.91|39.99|39.99|39.99|39.99|39.91|39.91|0
1738021200000|2025-01-27 23:40:00|39.98|39.98|39.98|39.98|39.99|39.99|39.95|39.95|0
1738021500000|2025-01-27 23:45:00|39.99|39.99|39.99|39.99|39.99|39.99|39.95|39.95|0
1738021800000|2025-01-27 23:50:00|39.97|39.97|39.99|39.99|39.99|39.99|39.95|39.95|0
1738022100000|2025-01-27 23:55:00|39.95|39.95|39.98|39.98|39.99|39.99|39.95|39.95|0
1738022400000|2025-01-28 00:00:00|39.99|39.99|39.96|39.96|39.99|39.99|39.95|39.95|0
1738022700000|2025-01-28 00:05:00|39.95|39.95|39.96|39.96|39.96|39.96|39.95|39.95|0
1738023000000|2025-01-28 00:10:00|39.95|39.95|39.96|39.96|39.96|39.96|39.95|39.95|0
1738023300000|2025-01-28 00:15:00|40.1|40.1|40.1|40.1|40.1|40.1|40.1|40.1|0
1738023600000|2025-01-28 00:20:00|40.05|40.05|40.05|40.05|40.1|40.1|40.05|40.05|0
1738023900000|2025-01-28 00:25:00|40.09|40.09|40.04|40.04|40.09|40.09|40.04|40.04|0
1738024200000|2025-01-28 00:30:00|40.1|40.1|40.1|40.1|40.1|40.1|40.07|40.07|0
1738024500000|2025-01-28 00:35:00|40.11|40.11|40.1|40.1|40.11|40.11|40.08|40.08|0
1738024800000|2025-01-28 00:40:00|40.07|40.07|40.07|40.07|40.1|40.1|40.07|40.07|0
1738025100000|2025-01-28 00:45:00|40.09|40.09|40.09|40.09|40.09|40.09|40.08|40.08|0
1738025400000|2025-01-28 00:50:00|40.1|40.1|40.07|40.07|40.1|40.1|40.07|40.07|0
1738025700000|2025-01-28 00:55:00|40.06|40.06|40.05|40.05|40.1|40.1|40.05|40.05|0
1738054800000|2025-01-28 09:00:00|40.91|40.91|40.7|40.7|40.94|40.94|40.63|40.63|0
1738055100000|2025-01-28 09:05:00|40.88|40.88|40.88|40.88|40.89|40.89|40.7|40.7|0
1738055400000|2025-01-28 09:10:00|40.78|40.78|40.68|40.68|40.9|40.9|40.58|40.58|0
1738055700000|2025-01-28 09:15:00|40.81|40.81|40.57|40.57|40.81|40.81|40.57|40.57|0
1738056000000|2025-01-28 09:20:00|40.66|40.66|40.66|40.66|40.76|40.76|40.51|40.51|0
1738056300000|2025-01-28 09:25:00|40.5|40.5|40.35|40.35|40.64|40.64|40.35|40.35|0
1738056600000|2025-01-28 09:30:00|40.36|40.36|40.51|40.51|40.56|40.56|40.32|40.32|0
1738056900000|2025-01-28 09:35:00|40.64|40.64|40.53|40.53|40.7|40.7|40.32|40.32|0
1738057200000|2025-01-28 09:40:00|40.52|40.52|40.66|40.66|40.66|40.66|40.52|40.52|0
1738057500000|2025-01-28 09:45:00|40.6|40.6|40.66|40.66|40.69|40.69|40.6|40.6|0
1738057800000|2025-01-28 09:50:00|40.69|40.69|40.71|40.71|40.71|40.71|40.66|40.66|0
1738058100000|2025-01-28 09:55:00|40.7|40.7|40.76|40.76|40.76|40.76|40.66|40.66|0
1738058400000|2025-01-28 10:00:00|40.74|40.74|40.61|40.61|40.75|40.75|40.61|40.61|0
1738058700000|2025-01-28 10:05:00|40.66|40.66|40.66|40.66|40.66|40.66|40.66|40.66|0
1738059000000|2025-01-28 10:10:00|40.7|40.7|40.7|40.7|40.73|40.73|40.65|40.65|0
1738059300000|2025-01-28 10:15:00|40.74|40.74|40.75|40.75|40.75|40.75|40.71|40.71|0
1738059600000|2025-01-28 10:20:00|40.7|40.7|40.68|40.68|40.75|40.75|40.67|40.67|0
1738059900000|2025-01-28 10:25:00|40.74|40.74|40.74|40.74|40.75|40.75|40.74|40.74|0
1738060200000|2025-01-28 10:30:00|40.75|40.75|40.75|40.75|40.76|40.76|40.69|40.69|0
1738060500000|2025-01-28 10:35:00|40.71|40.71|40.71|40.71|40.76|40.76|40.71|40.71|0
1738060800000|2025-01-28 10:40:00|40.75|40.75|40.75|40.75|40.75|40.75|40.71|40.71|0
1738061100000|2025-01-28 10:45:00|40.76|40.76|40.74|40.74|40.76|40.76|40.66|40.66|0
1738061400000|2025-01-28 10:50:00|40.73|40.73|40.68|40.68|40.73|40.73|40.66|40.66|0
1738061700000|2025-01-28 10:55:00|40.7|40.7|40.71|40.71|40.74|40.74|40.69|40.69|0
1738062000000|2025-01-28 11:00:00|40.67|40.67|40.71|40.71|40.71|40.71|40.63|40.63|0
1738062300000|2025-01-28 11:05:00|40.7|40.7|40.62|40.62|40.74|40.74|40.62|40.62|0
1738062600000|2025-01-28 11:10:00|40.59|40.59|40.69|40.69|40.7|40.7|40.58|40.58|0
1738062900000|2025-01-28 11:15:00|40.66|40.66|40.7|40.7|40.71|40.71|40.66|40.66|0
1738063200000|2025-01-28 11:20:00|40.72|40.72|40.57|40.57|40.72|40.72|40.57|40.57|0
1738063500000|2025-01-28 11:25:00|40.63|40.63|40.56|40.56|40.65|40.65|40.54|40.54|0
1738063800000|2025-01-28 11:30:00|40.59|40.59|40.56|40.56|40.61|40.61|40.55|40.55|0
1738064100000|2025-01-28 11:35:00|40.55|40.55|40.49|40.49|40.55|40.55|40.45|40.45|0
1738064400000|2025-01-28 11:40:00|40.51|40.51|40.27|40.27|40.51|40.51|40.24|40.24|0
1738064700000|2025-01-28 11:45:00|40.2|40.2|40.31|40.31|40.36|40.36|40.2|40.2|0
1738065000000|2025-01-28 11:50:00|40.32|40.32|40.24|40.24|40.32|40.32|40.23|40.23|0
1738065300000|2025-01-28 11:55:00|40.25|40.25|40.31|40.31|40.31|40.31|40.24|40.24|0
1738065600000|2025-01-28 12:00:00|40.3|40.3|40.13|40.13|40.34|40.34|40.13|40.13|0
1738065900000|2025-01-28 12:05:00|40.15|40.15|40.19|40.19|40.2|40.2|40.08|40.08|0
1738066200000|2025-01-28 12:10:00|40.18|40.18|40.15|40.15|40.18|40.18|40.11|40.11|0
1738066500000|2025-01-28 12:15:00|40.13|40.13|40.16|40.16|40.19|40.19|40.13|40.13|0
1738066800000|2025-01-28 12:20:00|40.13|40.13|40.09|40.09|40.2|40.2|40.06|40.06|0
1738067100000|2025-01-28 12:25:00|40.05|40.05|39.97|39.97|40.05|40.05|39.95|39.95|0
1738067400000|2025-01-28 12:30:00|39.95|39.95|39.79|39.79|39.95|39.95|39.78|39.78|0
1738067700000|2025-01-28 12:35:00|39.78|39.78|39.88|39.88|39.88|39.88|39.63|39.63|0
1738068000000|2025-01-28 12:40:00|39.82|39.82|39.76|39.76|39.86|39.86|39.76|39.76|0
1738068300000|2025-01-28 12:45:00|39.74|39.74|39.78|39.78|39.8|39.8|39.74|39.74|0
1738068600000|2025-01-28 12:50:00|39.81|39.81|39.8|39.8|39.82|39.82|39.78|39.78|0
1738068900000|2025-01-28 12:55:00|39.82|39.82|39.85|39.85|39.88|39.88|39.74|39.74|0
1738069200000|2025-01-28 13:00:00|39.84|39.84|39.84|39.84|40.91|40.91|39.69|39.69|0
1738069500000|2025-01-28 13:05:00|39.85|39.85|39.73|39.73|39.85|39.85|39.69|39.69|0
1738069800000|2025-01-28 13:10:00|39.71|39.71|39.85|39.85|39.85|39.85|39.69|39.69|0
1738070100000|2025-01-28 13:15:00|39.81|39.81|39.88|39.88|39.89|39.89|39.81|39.81|0
1738070400000|2025-01-28 13:20:00|39.89|39.89|39.94|39.94|39.95|39.95|39.86|39.86|0
1738070700000|2025-01-28 13:25:00|39.95|39.95|39.98|39.98|39.98|39.98|39.92|39.92|0
1738071000000|2025-01-28 13:30:00|39.96|39.96|39.91|39.91|39.98|39.98|39.91|39.91|0
1738071300000|2025-01-28 13:35:00|39.95|39.95|39.97|39.97|39.98|39.98|39.86|39.86|0
1738071600000|2025-01-28 13:40:00|39.92|39.92|39.9|39.9|39.95|39.95|39.89|39.89|0
1738071900000|2025-01-28 13:45:00|39.94|39.94|40.01|40.01|40.03|40.03|39.94|39.94|0
1738072200000|2025-01-28 13:50:00|39.97|39.97|40.07|40.07|40.07|40.07|39.95|39.95|0
1738072500000|2025-01-28 13:55:00|40.06|40.06|40.07|40.07|40.07|40.07|40.03|40.03|0
1738072800000|2025-01-28 14:00:00|40.06|40.06|40.02|40.02|40.07|40.07|40.01|40.01|0
1738073100000|2025-01-28 14:05:00|40.05|40.05|39.95|39.95|40.05|40.05|39.95|39.95|0
1738073400000|2025-01-28 14:10:00|40|40|39.95|39.95|40.04|40.04|39.95|39.95|0
1738073700000|2025-01-28 14:15:00|39.9|39.9|40.01|40.01|40.01|40.01|39.9|39.9|0
1738074000000|2025-01-28 14:20:00|39.95|39.95|39.97|39.97|40.01|40.01|39.9|39.9|0
1738074300000|2025-01-28 14:25:00|40.07|40.07|40.08|40.08|40.1|40.1|40|40|0
1738074600000|2025-01-28 14:30:00|40.07|40.07|40.08|40.08|40.57|40.57|40.07|40.07|0
1738074900000|2025-01-28 14:35:00|40.07|40.07|39.95|39.95|40.17|40.17|39.91|39.91|0
1738075200000|2025-01-28 14:40:00|39.96|39.96|39.3|39.3|40.04|40.04|39.3|39.3|0
1738075500000|2025-01-28 14:45:00|39.4|39.4|39.83|39.83|39.83|39.83|39.4|39.4|0
1738075800000|2025-01-28 14:50:00|39.86|39.86|40.16|40.16|40.16|40.16|39.71|39.71|0
1738076100000|2025-01-28 14:55:00|40.18|40.18|40.36|40.36|40.42|40.42|40.11|40.11|0
1738076400000|2025-01-28 15:00:00|40.4|40.4|40.61|40.61|40.61|40.61|40.33|40.33|0
1738076700000|2025-01-28 15:05:00|40.62|40.62|40.74|40.74|40.91|40.91|40.58|40.58|0
1738077000000|2025-01-28 15:10:00|40.77|40.77|40.77|40.77|40.87|40.87|40.68|40.68|0
1738077300000|2025-01-28 15:15:00|40.78|40.78|40.92|40.92|40.92|40.92|40.76|40.76|0
1738077600000|2025-01-28 15:20:00|40.87|40.87|41.16|41.16|41.16|41.16|40.85|40.85|0
1738077900000|2025-01-28 15:25:00|41.14|41.14|41.32|41.32|41.45|41.45|41.14|41.14|0
1738078200000|2025-01-28 15:30:00|41.35|41.35|41.42|41.42|41.51|41.51|41.33|41.33|0
1738078500000|2025-01-28 15:35:00|41.39|41.39|41.29|41.29|41.4|41.4|41.23|41.23|0
1738078800000|2025-01-28 15:40:00|41.28|41.28|41.37|41.37|41.4|41.4|41.28|41.28|0
1738079100000|2025-01-28 15:45:00|41.36|41.36|41.4|41.4|41.46|41.46|41.32|41.32|0
1738079400000|2025-01-28 15:50:00|41.41|41.41|41.1|41.1|41.41|41.41|41.04|41.04|0
1738079700000|2025-01-28 15:55:00|41.13|41.13|41.11|41.11|41.16|41.16|41.07|41.07|0
1738080000000|2025-01-28 16:00:00|41.1|41.1|41.07|41.07|41.14|41.14|40.96|40.96|0
1738080300000|2025-01-28 16:05:00|41.09|41.09|40.93|40.93|41.13|41.13|40.93|40.93|0
1738080600000|2025-01-28 16:10:00|40.95|40.95|40.73|40.73|40.95|40.95|40.67|40.67|0
1738080900000|2025-01-28 16:15:00|40.71|40.71|40.6|40.6|40.81|40.81|40.6|40.6|0
1738081200000|2025-01-28 16:20:00|40.61|40.61|40.6|40.6|40.69|40.69|40.57|40.57|0
1738081500000|2025-01-28 16:25:00|40.59|40.59|40.51|40.51|40.63|40.63|40.47|40.47|0
1738081800000|2025-01-28 16:30:00|40.53|40.53|40.64|40.64|40.66|40.66|40.53|40.53|0
1738082100000|2025-01-28 16:35:00|40.63|40.63|40.63|40.63|40.66|40.66|40.56|40.56|0
1738082400000|2025-01-28 16:40:00|40.61|40.61|40.48|40.48|40.63|40.63|40.39|40.39|0
1738082700000|2025-01-28 16:45:00|40.49|40.49|40.56|40.56|40.62|40.62|40.49|40.49|0
1738083000000|2025-01-28 16:50:00|40.58|40.58|40.54|40.54|40.6|40.6|40.45|40.45|0
1738083300000|2025-01-28 16:55:00|40.53|40.53|40.56|40.56|40.6|40.6|40.52|40.52|0
1738083600000|2025-01-28 17:00:00|40.58|40.58|40.77|40.77|40.77|40.77|40.57|40.57|0
1738083900000|2025-01-28 17:05:00|40.79|40.79|40.98|40.98|40.99|40.99|40.75|40.75|0
1738084200000|2025-01-28 17:10:00|40.99|40.99|41.14|41.14|41.17|41.17|40.97|40.97|0
1738084500000|2025-01-28 17:15:00|41.13|41.13|41.03|41.03|41.13|41.13|41.03|41.03|0
1738084800000|2025-01-28 17:20:00|41.04|41.04|40.95|40.95|41.04|41.04|40.94|40.94|0
1738085100000|2025-01-28 17:25:00|40.97|40.97|40.93|40.93|40.99|40.99|40.92|40.92|0
1738085400000|2025-01-28 17:30:00|40.94|40.94|40.87|40.87|40.94|40.94|40.84|40.84|0
1738085700000|2025-01-28 17:35:00|40.86|40.86|40.85|40.85|40.91|40.91|40.83|40.83|0
1738086000000|2025-01-28 17:40:00|40.84|40.84|40.84|40.84|40.85|40.85|40.79|40.79|0
1738086300000|2025-01-28 17:45:00|40.86|40.86|40.82|40.82|40.89|40.89|40.81|40.81|0
1738086600000|2025-01-28 17:50:00|40.81|40.81|40.82|40.82|40.84|40.84|40.8|40.8|0
1738086900000|2025-01-28 17:55:00|40.84|40.84|40.72|40.72|40.86|40.86|40.71|40.71|0
1738087200000|2025-01-28 18:00:00|40.71|40.71|40.76|40.76|40.76|40.76|40.7|40.7|0
1738087500000|2025-01-28 18:05:00|40.77|40.77|40.74|40.74|40.82|40.82|40.73|40.73|0
1738087800000|2025-01-28 18:10:00|40.7|40.7|40.76|40.76|40.78|40.78|40.7|40.7|0
1738088100000|2025-01-28 18:15:00|40.77|40.77|40.86|40.86|40.86|40.86|40.76|40.76|0
1738088400000|2025-01-28 18:20:00|40.85|40.85|40.78|40.78|40.86|40.86|40.7|40.7|0
1738088700000|2025-01-28 18:25:00|40.8|40.8|40.81|40.81|40.88|40.88|40.8|40.8|0
1738089000000|2025-01-28 18:30:00|40.84|40.84|40.88|40.88|40.94|40.94|40.84|40.84|0
1738089300000|2025-01-28 18:35:00|40.87|40.87|40.8|40.8|40.87|40.87|40.78|40.78|0
1738089600000|2025-01-28 18:40:00|40.79|40.79|40.83|40.83|40.85|40.85|40.74|40.74|0
1738089900000|2025-01-28 18:45:00|40.82|40.82|40.93|40.93|40.93|40.93|40.8|40.8|0
1738090200000|2025-01-28 18:50:00|40.94|40.94|40.97|40.97|40.99|40.99|40.9|40.9|0
1738090500000|2025-01-28 18:55:00|40.99|40.99|40.95|40.95|41.02|41.02|40.94|40.94|0
1738090800000|2025-01-28 19:00:00|40.94|40.94|40.83|40.83|40.94|40.94|40.8|40.8|0
1738091100000|2025-01-28 19:05:00|40.84|40.84|40.85|40.85|40.86|40.86|40.77|40.77|0
1738091400000|2025-01-28 19:10:00|40.86|40.86|40.92|40.92|40.92|40.92|40.8|40.8|0
1738091700000|2025-01-28 19:15:00|40.91|40.91|41.08|41.08|41.08|41.08|40.9|40.9|0
1738092000000|2025-01-28 19:20:00|41.09|41.09|41.07|41.07|41.12|41.12|41.05|41.05|0
1738092300000|2025-01-28 19:25:00|41.09|41.09|41.22|41.22|41.22|41.22|41.08|41.08|0
1738092600000|2025-01-28 19:30:00|41.23|41.23|41.23|41.23|41.3|41.3|41.22|41.22|0
1738092900000|2025-01-28 19:35:00|41.24|41.24|41.38|41.38|41.38|41.38|41.23|41.23|0
1738093200000|2025-01-28 19:40:00|41.39|41.39|41.4|41.4|41.42|41.42|41.35|41.35|0
1738093500000|2025-01-28 19:45:00|41.41|41.41|41.44|41.44|41.47|41.47|41.39|41.39|0
1738093800000|2025-01-28 19:50:00|41.45|41.45|41.52|41.52|41.52|41.52|41.42|41.42|0
1738094100000|2025-01-28 19:55:00|41.56|41.56|41.56|41.56|41.62|41.62|41.55|41.55|0
1738094400000|2025-01-28 20:00:00|41.55|41.55|41.45|41.45|41.58|41.58|41.44|41.44|0
1738094700000|2025-01-28 20:05:00|41.47|41.47|41.39|41.39|41.47|41.47|41.37|41.37|0
1738095000000|2025-01-28 20:10:00|41.38|41.38|41.41|41.41|41.46|41.46|41.38|41.38|0
1738095300000|2025-01-28 20:15:00|41.4|41.4|41.41|41.41|41.43|41.43|41.39|41.39|0
1738095600000|2025-01-28 20:20:00|41.42|41.42|41.43|41.43|41.45|41.45|41.39|41.39|0
1738095900000|2025-01-28 20:25:00|41.41|41.41|41.42|41.42|41.43|41.43|41.33|41.33|0
1738096200000|2025-01-28 20:30:00|41.45|41.45|41.43|41.43|41.45|41.45|41.4|41.4|0
1738096500000|2025-01-28 20:35:00|41.42|41.42|41.38|41.38|41.46|41.46|41.36|41.36|0
1738096800000|2025-01-28 20:40:00|41.37|41.37|41.4|41.4|41.42|41.42|41.34|41.34|0
1738097100000|2025-01-28 20:45:00|41.39|41.39|41.35|41.35|41.39|41.39|41.3|41.3|0
1738097400000|2025-01-28 20:50:00|41.34|41.34|41.38|41.38|41.47|41.47|41.29|41.29|0
1738097700000|2025-01-28 20:55:00|41.31|41.31|41.27|41.27|41.31|41.31|41.21|41.21|0
1738098000000|2025-01-28 21:00:00|41.28|41.28|41.21|41.21|41.28|41.28|41.2|41.2|0
1738098300000|2025-01-28 21:05:00|41.2|41.2|41.17|41.17|41.2|41.2|41.15|41.15|0
1738098600000|2025-01-28 21:10:00|41.14|41.14|41.07|41.07|41.16|41.16|41.07|41.07|0
1738098900000|2025-01-28 21:15:00|41.1|41.1|41.11|41.11|41.11|41.11|41.08|41.08|0
1738099200000|2025-01-28 21:20:00|41.1|41.1|41.2|41.2|41.2|41.2|41.1|41.1|0
1738099500000|2025-01-28 21:25:00|41.17|41.17|41.12|41.12|41.2|41.2|41.09|41.09|0
1738099800000|2025-01-28 21:30:00|41.1|41.1|41.1|41.1|41.1|41.1|41.1|41.1|0
1738100100000|2025-01-28 21:35:00|41.08|41.08|41.03|41.03|41.08|41.08|40.96|40.96|0
1738100400000|2025-01-28 21:40:00|41.02|41.02|40.92|40.92|41.07|41.07|40.92|40.92|0
1738100700000|2025-01-28 21:45:00|40.94|40.94|40.94|40.94|40.95|40.95|40.9|40.9|0
1738101000000|2025-01-28 21:50:00|40.92|40.92|40.88|40.88|40.94|40.94|40.87|40.87|0
1738101300000|2025-01-28 21:55:00|40.92|40.92|40.87|40.87|40.92|40.92|40.87|40.87|0
1738101600000|2025-01-28 22:00:00|40.88|40.88|40.87|40.87|40.88|40.88|40.87|40.87|0
1738101900000|2025-01-28 22:05:00|40.91|40.91|40.95|40.95|40.95|40.95|40.91|40.91|0
1738102200000|2025-01-28 22:10:00|40.94|40.94|40.87|40.87|40.95|40.95|40.87|40.87|0
1738102500000|2025-01-28 22:15:00|40.86|40.86|40.9|40.9|40.9|40.9|40.85|40.85|0
1738102800000|2025-01-28 22:20:00|40.91|40.91|40.91|40.91|40.91|40.91|40.91|40.91|0
1738103700000|2025-01-28 22:35:00|40.94|40.94|40.94|40.94|40.95|40.95|40.94|40.94|0
1738104000000|2025-01-28 22:40:00|40.95|40.95|40.99|40.99|40.99|40.99|40.95|40.95|0
1738104300000|2025-01-28 22:45:00|41.01|41.01|40.96|40.96|41.07|41.07|40.96|40.96|0
1738104600000|2025-01-28 22:50:00|40.95|40.95|41.05|41.05|41.05|41.05|40.95|40.95|0
1738104900000|2025-01-28 22:55:00|41.03|41.03|41.03|41.03|41.03|41.03|41.03|41.03|0
1738105200000|2025-01-28 23:00:00|41.05|41.05|41.05|41.05|41.05|41.05|41.05|41.05|0
1738105500000|2025-01-28 23:05:00|41.11|41.11|41.12|41.12|41.12|41.12|41.11|41.11|0
1738105800000|2025-01-28 23:10:00|41.19|41.19|41.19|41.19|41.19|41.19|41.19|41.19|0
1738106100000|2025-01-28 23:15:00|41.12|41.12|41.19|41.19|41.19|41.19|41.12|41.12|0
1738106400000|2025-01-28 23:20:00|41.18|41.18|41.19|41.19|41.19|41.19|41.18|41.18|0
1738106700000|2025-01-28 23:25:00|41.12|41.12|41.19|41.19|41.19|41.19|41.12|41.12|0
1738107000000|2025-01-28 23:30:00|41.2|41.2|41.2|41.2|41.2|41.2|41.2|41.2|0
1738107300000|2025-01-28 23:35:00|41.12|41.12|41.12|41.12|41.12|41.12|41.12|41.12|0
1738107600000|2025-01-28 23:40:00|41.05|41.05|41.06|41.06|41.06|41.06|41.05|41.05|0
1738107900000|2025-01-28 23:45:00|41.04|41.04|41.04|41.04|41.04|41.04|41.04|41.04|0
1738108200000|2025-01-28 23:50:00|41.06|41.06|41.04|41.04|41.06|41.06|41.04|41.04|0
1738108500000|2025-01-28 23:55:00|41.05|41.05|41.06|41.06|41.06|41.06|41.04|41.04|0
1738108800000|2025-01-29 00:00:00|41.04|41.04|40.95|40.95|41.04|41.04|40.94|40.94|0
1738109100000|2025-01-29 00:05:00|40.97|40.97|40.97|40.97|40.97|40.97|40.97|40.97|0
1738109400000|2025-01-29 00:10:00|41.02|41.02|41.03|41.03|41.03|41.03|40.97|40.97|0
1738109700000|2025-01-29 00:15:00|41.1|41.1|41.03|41.03|41.1|41.1|41.03|41.03|0
1738110000000|2025-01-29 00:20:00|41.08|41.08|41.1|41.1|41.1|41.1|41.07|41.07|0
1738110300000|2025-01-29 00:25:00|41.11|41.11|41.18|41.18|41.18|41.18|41.11|41.11|0
1738110900000|2025-01-29 00:35:00|41.19|41.19|41.12|41.12|41.19|41.19|41.12|41.12|0
1738111200000|2025-01-29 00:40:00|41.19|41.19|41.19|41.19|41.19|41.19|41.19|41.19|0
1738111500000|2025-01-29 00:45:00|41.12|41.12|41.12|41.12|41.12|41.12|41.04|41.04|0
1738111800000|2025-01-29 00:50:00|41.17|41.17|41.19|41.19|41.19|41.19|41.17|41.17|0
1738112100000|2025-01-29 00:55:00|41.17|41.17|41.17|41.17|41.17|41.17|41.17|41.17|0
1738141200000|2025-01-29 09:00:00|41.41|41.41|41.53|41.53|41.61|41.61|41.3|41.3|0
1738141500000|2025-01-29 09:05:00|41.51|41.51|41.53|41.53|41.57|41.57|41.48|41.48|0
1738141800000|2025-01-29 09:10:00|41.42|41.42|41.37|41.37|41.54|41.54|41.37|41.37|0
1738142100000|2025-01-29 09:15:00|41.49|41.49|41.45|41.45|41.52|41.52|41.37|41.37|0
1738142400000|2025-01-29 09:20:00|41.37|41.37|41.43|41.43|41.45|41.45|41.37|41.37|0
1738142700000|2025-01-29 09:25:00|41.41|41.41|41.41|41.41|41.41|41.41|41.41|41.41|0
1738143000000|2025-01-29 09:30:00|41.37|41.37|41.33|41.33|41.4|41.4|41.28|41.28|0
1738143300000|2025-01-29 09:35:00|41.37|41.37|41.32|41.32|41.37|41.37|41.32|41.32|0
1738143600000|2025-01-29 09:40:00|41.38|41.38|41.32|41.32|41.38|41.38|41.32|41.32|0
1738143900000|2025-01-29 09:45:00|41.28|41.28|41.32|41.32|41.32|41.32|41.28|41.28|0
1738144200000|2025-01-29 09:50:00|41.37|41.37|41.44|41.44|41.45|41.45|41.37|41.37|0
1738144500000|2025-01-29 09:55:00|41.38|41.38|41.38|41.38|41.38|41.38|41.38|41.38|0
1738144800000|2025-01-29 10:00:00|41.41|41.41|41.41|41.41|41.41|41.41|41.41|41.41|0
1738145100000|2025-01-29 10:05:00|41.44|41.44|41.37|41.37|41.44|41.44|41.37|41.37|0
1738145400000|2025-01-29 10:10:00|41.44|41.44|41.44|41.44|41.44|41.44|41.44|41.44|0
1738145700000|2025-01-29 10:15:00|41.41|41.41|41.41|41.41|41.41|41.41|41.41|41.41|0
1738146000000|2025-01-29 10:20:00|41.44|41.44|41.41|41.41|41.44|41.44|41.4|41.4|0
1738146600000|2025-01-29 10:30:00|41.4|41.4|41.42|41.42|41.42|41.42|41.4|41.4|0
1738146900000|2025-01-29 10:35:00|41.43|41.43|41.41|41.41|41.43|41.43|41.41|41.41|0
1738147200000|2025-01-29 10:40:00|41.42|41.42|41.39|41.39|41.42|41.42|41.38|41.38|0
1738147500000|2025-01-29 10:45:00|41.41|41.41|41.4|41.4|41.41|41.41|41.4|41.4|0
1738147800000|2025-01-29 10:50:00|41.44|41.44|41.44|41.44|41.45|41.45|41.43|41.43|0
1738148100000|2025-01-29 10:55:00|41.42|41.42|41.45|41.45|41.45|41.45|41.42|41.42|0
1738148400000|2025-01-29 11:00:00|41.43|41.43|41.4|41.4|41.44|41.44|41.39|41.39|0
1738149000000|2025-01-29 11:10:00|41.38|41.38|41.4|41.4|41.4|41.4|41.38|41.38|0
1738149300000|2025-01-29 11:15:00|41.38|41.38|41.4|41.4|41.4|41.4|41.38|41.38|0
1738149600000|2025-01-29 11:20:00|41.37|41.37|41.44|41.44|41.44|41.44|41.37|41.37|0
1738149900000|2025-01-29 11:25:00|41.43|41.43|41.43|41.43|41.44|41.44|41.43|41.43|0
1738150200000|2025-01-29 11:30:00|41.39|41.39|41.43|41.43|41.43|41.43|41.39|41.39|0
1738150500000|2025-01-29 11:35:00|41.44|41.44|41.44|41.44|41.44|41.44|41.39|41.39|0
1738150800000|2025-01-29 11:40:00|41.45|41.45|41.45|41.45|41.45|41.45|41.45|41.45|0
1738151100000|2025-01-29 11:45:00|41.44|41.44|41.42|41.42|41.45|41.45|41.42|41.42|0
1738151400000|2025-01-29 11:50:00|41.45|41.45|41.42|41.42|41.45|41.45|41.42|41.42|0
1738151700000|2025-01-29 11:55:00|41.44|41.44|41.45|41.45|41.45|41.45|41.44|41.44|0
1738152000000|2025-01-29 12:00:00|41.46|41.46|41.45|41.45|41.46|41.46|41.45|41.45|0
1738152300000|2025-01-29 12:05:00|41.42|41.42|41.45|41.45|41.45|41.45|41.42|41.42|0
1738152600000|2025-01-29 12:10:00|41.44|41.44|41.44|41.44|41.45|41.45|41.44|41.44|0
1738152900000|2025-01-29 12:15:00|41.45|41.45|41.44|41.44|41.45|41.45|41.42|41.42|0
1738153200000|2025-01-29 12:20:00|41.45|41.45|41.46|41.46|41.46|41.46|41.45|41.45|0
1738153500000|2025-01-29 12:25:00|41.48|41.48|41.47|41.47|41.49|41.49|41.47|41.47|0
1738153800000|2025-01-29 12:30:00|41.5|41.5|41.47|41.47|41.5|41.5|41.47|41.47|0
1738154100000|2025-01-29 12:35:00|41.42|41.42|41.47|41.47|41.47|41.47|41.42|41.42|0
1738154400000|2025-01-29 12:40:00|41.46|41.46|41.44|41.44|41.46|41.46|41.44|41.44|0
1738154700000|2025-01-29 12:45:00|41.42|41.42|41.41|41.41|41.42|41.42|41.39|41.39|0
1738155000000|2025-01-29 12:50:00|41.4|41.4|41.42|41.42|41.42|41.42|41.39|41.39|0
1738155300000|2025-01-29 12:55:00|41.39|41.39|41.43|41.43|41.43|41.43|41.39|41.39|0
1738155600000|2025-01-29 13:00:00|41.42|41.42|41.38|41.38|41.69|41.69|41.38|41.38|0
1738155900000|2025-01-29 13:05:00|41.42|41.42|41.3|41.3|41.42|41.42|41.28|41.28|0
1738156200000|2025-01-29 13:10:00|41.33|41.33|41.2|41.2|41.33|41.33|41.2|41.2|0
1738156500000|2025-01-29 13:15:00|41.22|41.22|41.22|41.22|41.3|41.3|41.2|41.2|0
1738156800000|2025-01-29 13:20:00|41.29|41.29|41.2|41.2|41.29|41.29|41.2|41.2|0
1738157100000|2025-01-29 13:25:00|41.24|41.24|41.14|41.14|41.27|41.27|41.12|41.12|0
1738157400000|2025-01-29 13:30:00|41.15|41.15|40.78|40.78|41.16|41.16|40.65|40.65|0
1738157700000|2025-01-29 13:35:00|40.82|40.82|40.84|40.84|40.86|40.86|40.65|40.65|0
1738158000000|2025-01-29 13:40:00|40.78|40.78|40.94|40.94|41.01|41.01|40.75|40.75|0
1738158300000|2025-01-29 13:45:00|40.93|40.93|40.95|40.95|41.05|41.05|40.86|40.86|0
1738158600000|2025-01-29 13:50:00|40.86|40.86|40.86|40.86|40.9|40.9|40.81|40.81|0
1738158900000|2025-01-29 13:55:00|40.82|40.82|40.87|40.87|40.91|40.91|40.82|40.82|0
1738159200000|2025-01-29 14:00:00|40.91|40.91|41.45|41.45|41.48|41.48|40.9|40.9|0
1738159500000|2025-01-29 14:05:00|41.41|41.41|41.23|41.23|41.42|41.42|41.22|41.22|0
1738159800000|2025-01-29 14:10:00|41.25|41.25|41.16|41.16|41.32|41.32|41.07|41.07|0
1738160100000|2025-01-29 14:15:00|41.19|41.19|41.07|41.07|41.19|41.19|41.07|41.07|0
1738160400000|2025-01-29 14:20:00|41.06|41.06|41.06|41.06|41.1|41.1|41.03|41.03|0
1738160700000|2025-01-29 14:25:00|41.05|41.05|40.76|40.76|41.11|41.11|40.7|40.7|0
1738161000000|2025-01-29 14:30:00|40.69|40.69|40.93|40.93|41.22|41.22|40.65|40.65|0
1738161300000|2025-01-29 14:35:00|41.07|41.07|40.82|40.82|41.12|41.12|40.72|40.72|0
1738161600000|2025-01-29 14:40:00|40.87|40.87|40.75|40.75|41.01|41.01|40.66|40.66|0
1738161900000|2025-01-29 14:45:00|40.78|40.78|40.79|40.79|40.88|40.88|40.74|40.74|0
1738162200000|2025-01-29 14:50:00|40.76|40.76|41.05|41.05|41.18|41.18|40.72|40.72|0
1738162500000|2025-01-29 14:55:00|41.06|41.06|40.99|40.99|41.13|41.13|40.96|40.96|0
1738162800000|2025-01-29 15:00:00|41.02|41.02|41.17|41.17|41.38|41.38|41.02|41.02|0
1738163100000|2025-01-29 15:05:00|41.18|41.18|41.37|41.37|41.4|41.4|41.18|41.18|0
1738163400000|2025-01-29 15:10:00|41.31|41.31|41.09|41.09|41.39|41.39|41.03|41.03|0
1738163700000|2025-01-29 15:15:00|41.04|41.04|41.26|41.26|41.28|41.28|40.91|40.91|0
1738164000000|2025-01-29 15:20:00|41.16|41.16|41.25|41.25|41.31|41.31|41.08|41.08|0
1738164300000|2025-01-29 15:25:00|41.24|41.24|41.27|41.27|41.32|41.32|41.12|41.12|0
1738164600000|2025-01-29 15:30:00|41.28|41.28|41.23|41.23|41.42|41.42|41.23|41.23|0
1738164900000|2025-01-29 15:35:00|41.26|41.26|41.26|41.26|41.3|41.3|41.2|41.2|0
1738165200000|2025-01-29 15:40:00|41.25|41.25|41.19|41.19|41.28|41.28|41.11|41.11|0
1738165500000|2025-01-29 15:45:00|41.22|41.22|41.28|41.28|41.29|41.29|41.12|41.12|0
1738165800000|2025-01-29 15:50:00|41.27|41.27|41.26|41.26|41.4|41.4|41.22|41.22|0
1738166100000|2025-01-29 15:55:00|41.21|41.21|41.16|41.16|41.27|41.27|41.15|41.15|0
1738166400000|2025-01-29 16:00:00|41.15|41.15|41.16|41.16|41.3|41.3|41.13|41.13|0
1738166700000|2025-01-29 16:05:00|41.14|41.14|41.12|41.12|41.14|41.14|41.02|41.02|0
1738167000000|2025-01-29 16:10:00|41.13|41.13|41.27|41.27|41.28|41.28|41.13|41.13|0
1738167300000|2025-01-29 16:15:00|41.28|41.28|41.28|41.28|41.34|41.34|41.22|41.22|0
1738167600000|2025-01-29 16:20:00|41.29|41.29|41.44|41.44|41.46|41.46|41.27|41.27|0
1738167900000|2025-01-29 16:25:00|41.42|41.42|41.27|41.27|41.44|41.44|41.27|41.27|0
1738168200000|2025-01-29 16:30:00|41.26|41.26|41.22|41.22|41.3|41.3|41.22|41.22|0
1738168500000|2025-01-29 16:35:00|41.23|41.23|41.14|41.14|41.27|41.27|41.13|41.13|0
1738168800000|2025-01-29 16:40:00|41.17|41.17|41.27|41.27|41.27|41.27|41.15|41.15|0
1738169100000|2025-01-29 16:45:00|41.26|41.26|41.29|41.29|41.32|41.32|41.22|41.22|0
1738169400000|2025-01-29 16:50:00|41.28|41.28|41.32|41.32|41.33|41.33|41.27|41.27|0
1738169700000|2025-01-29 16:55:00|41.31|41.31|41.29|41.29|41.31|41.31|41.24|41.24|0
1738170000000|2025-01-29 17:00:00|41.28|41.28|41.37|41.37|41.37|41.37|41.27|41.27|0
1738170300000|2025-01-29 17:05:00|41.38|41.38|41.34|41.34|41.42|41.42|41.22|41.22|0
1738170600000|2025-01-29 17:10:00|41.33|41.33|41.37|41.37|41.43|41.43|41.32|41.32|0
1738170900000|2025-01-29 17:15:00|41.38|41.38|41.42|41.42|41.44|41.44|41.37|41.37|0
1738171200000|2025-01-29 17:20:00|41.43|41.43|41.42|41.42|41.45|41.45|41.41|41.41|0
1738171500000|2025-01-29 17:25:00|41.43|41.43|41.47|41.47|41.47|41.47|41.42|41.42|0
1738171800000|2025-01-29 17:30:00|41.48|41.48|41.46|41.46|41.49|41.49|41.45|41.45|0
1738172100000|2025-01-29 17:35:00|41.47|41.47|41.5|41.5|41.54|41.54|41.44|41.44|0
1738172400000|2025-01-29 17:40:00|41.51|41.51|41.47|41.47|41.51|41.51|41.45|41.45|0
1738172700000|2025-01-29 17:45:00|41.46|41.46|41.47|41.47|41.48|41.48|41.43|41.43|0
1738173000000|2025-01-29 17:50:00|41.46|41.46|41.46|41.46|41.5|41.5|41.43|41.43|0
1738173300000|2025-01-29 17:55:00|41.47|41.47|41.45|41.45|41.51|41.51|41.44|41.44|0
1738173600000|2025-01-29 18:00:00|41.44|41.44|41.22|41.22|41.48|41.48|41.22|41.22|0
1738173900000|2025-01-29 18:05:00|41.23|41.23|41.52|41.52|41.54|41.54|41.22|41.22|0
1738174200000|2025-01-29 18:10:00|41.51|41.51|41.64|41.64|41.65|41.65|41.49|41.49|0
1738174500000|2025-01-29 18:15:00|41.62|41.62|41.46|41.46|41.65|41.65|41.44|41.44|0
1738174800000|2025-01-29 18:20:00|41.45|41.45|41.54|41.54|41.54|41.54|41.35|41.35|0
1738175100000|2025-01-29 18:25:00|41.53|41.53|41.71|41.71|41.71|41.71|41.53|41.53|0
1738175400000|2025-01-29 18:30:00|41.73|41.73|41.75|41.75|41.76|41.76|41.68|41.68|0
1738175700000|2025-01-29 18:35:00|41.76|41.76|41.65|41.65|41.83|41.83|41.64|41.64|0
1738176000000|2025-01-29 18:40:00|41.67|41.67|41.7|41.7|41.77|41.77|41.67|41.67|0
1738176300000|2025-01-29 18:45:00|41.71|41.71|41.7|41.7|41.71|41.71|41.64|41.64|0
1738176600000|2025-01-29 18:50:00|41.72|41.72|41.68|41.68|41.72|41.72|41.66|41.66|0
1738176900000|2025-01-29 18:55:00|41.7|41.7|41.67|41.67|41.71|41.71|41.64|41.64|0
1738177200000|2025-01-29 19:00:00|41.64|41.64|41.49|41.49|41.64|41.64|41.36|41.36|0
1738177500000|2025-01-29 19:05:00|41.51|41.51|41.47|41.47|41.53|41.53|41.42|41.42|0
1738177800000|2025-01-29 19:10:00|41.49|41.49|41.36|41.36|41.49|41.49|41.25|41.25|0
1738178100000|2025-01-29 19:15:00|41.34|41.34|41.21|41.21|41.36|41.36|41.16|41.16|0
1738178400000|2025-01-29 19:20:00|41.23|41.23|41.25|41.25|41.29|41.29|41.21|41.21|0
1738178700000|2025-01-29 19:25:00|41.24|41.24|41.18|41.18|41.24|41.24|41.12|41.12|0
1738179000000|2025-01-29 19:30:00|41.16|41.16|41.45|41.45|41.5|41.5|41.16|41.16|0
1738179300000|2025-01-29 19:35:00|41.43|41.43|41.65|41.65|41.65|41.65|41.26|41.26|0
1738179600000|2025-01-29 19:40:00|41.67|41.67|42.03|42.03|42.07|42.07|41.63|41.63|0
1738179900000|2025-01-29 19:45:00|42.09|42.09|42.14|42.14|42.32|42.32|41.98|41.98|0
1738180200000|2025-01-29 19:50:00|42.19|42.19|42.39|42.39|42.45|42.45|42.1|42.1|0
1738180500000|2025-01-29 19:55:00|42.41|42.41|42.28|42.28|42.41|42.41|42.21|42.21|0
1738180800000|2025-01-29 20:00:00|42.31|42.31|42.18|42.18|42.39|42.39|42.16|42.16|0
1738181100000|2025-01-29 20:05:00|42.19|42.19|42.57|42.57|42.61|42.61|42.19|42.19|0
1738181400000|2025-01-29 20:10:00|42.59|42.59|42.55|42.55|42.75|42.75|42.41|42.41|0
1738181700000|2025-01-29 20:15:00|42.53|42.53|42.52|42.52|42.64|42.64|42.38|42.38|0
1738182000000|2025-01-29 20:20:00|42.5|42.5|42.94|42.94|42.97|42.97|42.47|42.47|0
1738182300000|2025-01-29 20:25:00|42.95|42.95|43.12|43.12|43.19|43.19|42.91|42.91|0
1738182600000|2025-01-29 20:30:00|43.15|43.15|43.04|43.04|43.15|43.15|42.96|42.96|0
1738182900000|2025-01-29 20:35:00|43.03|43.03|42.69|42.69|43.03|43.03|42.69|42.69|0
1738183200000|2025-01-29 20:40:00|42.71|42.71|42.75|42.75|42.76|42.76|42.59|42.59|0
1738183500000|2025-01-29 20:45:00|42.74|42.74|42.75|42.75|42.77|42.77|42.64|42.64|0
1738183800000|2025-01-29 20:50:00|42.76|42.76|42.63|42.63|42.76|42.76|42.42|42.42|0
1738184100000|2025-01-29 20:55:00|42.69|42.69|42.76|42.76|42.77|42.77|42.66|42.66|0
1738184400000|2025-01-29 21:00:00|42.74|42.74|42.7|42.7|42.75|42.75|42.67|42.67|0
1738184700000|2025-01-29 21:05:00|42.67|42.67|42.45|42.45|42.67|42.67|42.45|42.45|0
1738185000000|2025-01-29 21:10:00|42.43|42.43|42.49|42.49|42.62|42.62|42.41|42.41|0
1738185300000|2025-01-29 21:15:00|42.54|42.54|42.49|42.49|42.57|42.57|42.49|42.49|0
1738185600000|2025-01-29 21:20:00|42.59|42.59|42.5|42.5|42.59|42.59|42.5|42.5|0
1738185900000|2025-01-29 21:25:00|42.53|42.53|42.83|42.83|42.83|42.83|42.53|42.53|0
1738186200000|2025-01-29 21:30:00|42.8|42.8|42.86|42.86|42.87|42.87|42.8|42.8|0
1738186500000|2025-01-29 21:35:00|42.85|42.85|42.85|42.85|42.95|42.95|42.82|42.82|0
1738186800000|2025-01-29 21:40:00|42.86|42.86|42.9|42.9|42.91|42.91|42.86|42.86|0
1738187100000|2025-01-29 21:45:00|42.91|42.91|42.96|42.96|42.96|42.96|42.87|42.87|0
1738187400000|2025-01-29 21:50:00|42.97|42.97|42.84|42.84|43|43|42.83|42.83|0
1738187700000|2025-01-29 21:55:00|42.82|42.82|42.89|42.89|42.89|42.89|42.8|42.8|0
1738188000000|2025-01-29 22:00:00|43.01|43.01|42.95|42.95|43.01|43.01|42.89|42.89|0
1738188300000|2025-01-29 22:05:00|43|43|42.95|42.95|43.02|43.02|42.95|42.95|0
1738188600000|2025-01-29 22:10:00|42.97|42.97|43.07|43.07|43.1|43.1|42.97|42.97|0
1738188900000|2025-01-29 22:15:00|43.04|43.04|43.04|43.04|43.08|43.08|43.01|43.01|0
1738189200000|2025-01-29 22:20:00|43.02|43.02|43.1|43.1|43.12|43.12|43|43|0
1738189500000|2025-01-29 22:25:00|43.12|43.12|43.1|43.1|43.12|43.12|43.04|43.04|0
1738189800000|2025-01-29 22:30:00|43.05|43.05|43.05|43.05|43.09|43.09|43.05|43.05|0
1738190100000|2025-01-29 22:35:00|43.07|43.07|43.05|43.05|43.1|43.1|43.05|43.05|0
1738190400000|2025-01-29 22:40:00|43.09|43.09|43.09|43.09|43.1|43.1|43.04|43.04|0
1738190700000|2025-01-29 22:45:00|43.05|43.05|43.04|43.04|43.06|43.06|43.04|43.04|0
1738191000000|2025-01-29 22:50:00|43|43|42.99|42.99|43|43|42.99|42.99|0
1738191300000|2025-01-29 22:55:00|43.04|43.04|43.04|43.04|43.12|43.12|43.04|43.04|0
1738191600000|2025-01-29 23:00:00|43|43|42.92|42.92|43|43|42.92|42.92|0
1738191900000|2025-01-29 23:05:00|43|43|42.95|42.95|43|43|42.9|42.9|0
1738192200000|2025-01-29 23:10:00|42.94|42.94|42.88|42.88|42.94|42.94|42.87|42.87|0
1738192500000|2025-01-29 23:15:00|42.87|42.87|42.88|42.88|42.88|42.88|42.84|42.84|0
1738192800000|2025-01-29 23:20:00|42.91|42.91|42.86|42.86|42.91|42.91|42.86|42.86|0
1738193100000|2025-01-29 23:25:00|42.87|42.87|42.83|42.83|42.87|42.87|42.83|42.83|0
1738193400000|2025-01-29 23:30:00|42.87|42.87|42.83|42.83|42.88|42.88|42.83|42.83|0
1738193700000|2025-01-29 23:35:00|42.87|42.87|42.84|42.84|42.87|42.87|42.84|42.84|0
1738194000000|2025-01-29 23:40:00|42.83|42.83|42.82|42.82|42.86|42.86|42.81|42.81|0
1738194300000|2025-01-29 23:45:00|42.8|42.8|42.75|42.75|42.8|42.8|42.75|42.75|0
1738194600000|2025-01-29 23:50:00|42.79|42.79|42.75|42.75|42.79|42.79|42.73|42.73|0
1738195200000|2025-01-30 00:00:00|42.78|42.78|42.8|42.8|42.8|42.8|42.78|42.78|0
1738195500000|2025-01-30 00:05:00|42.86|42.86|42.85|42.85|42.86|42.86|42.81|42.81|0
1738195800000|2025-01-30 00:10:00|42.84|42.84|42.84|42.84|42.85|42.85|42.84|42.84|0
1738196100000|2025-01-30 00:15:00|42.85|42.85|42.84|42.84|42.85|42.85|42.84|42.84|0
1738196400000|2025-01-30 00:20:00|42.83|42.83|42.83|42.83|42.83|42.83|42.83|42.83|0
1738196700000|2025-01-30 00:25:00|42.79|42.79|42.79|42.79|42.79|42.79|42.79|42.79|0
1738197000000|2025-01-30 00:30:00|42.85|42.85|42.75|42.75|42.85|42.85|42.75|42.75|0
1738197300000|2025-01-30 00:35:00|42.79|42.79|42.8|42.8|42.82|42.82|42.76|42.76|0
1738197600000|2025-01-30 00:40:00|42.85|42.85|42.83|42.83|42.85|42.85|42.8|42.8|0
1738197900000|2025-01-30 00:45:00|42.81|42.81|42.87|42.87|42.87|42.87|42.8|42.8|0
1738198200000|2025-01-30 00:50:00|42.9|42.9|42.95|42.95|42.95|42.95|42.9|42.9|0
1738198500000|2025-01-30 00:55:00|42.94|42.94|42.95|42.95|42.95|42.95|42.94|42.94|0
1738227600000|2025-01-30 09:00:00|43.19|43.19|43.2|43.2|43.38|43.38|43.05|43.05|0
1738227900000|2025-01-30 09:05:00|43.1|43.1|43.2|43.2|43.22|43.22|43.1|43.1|0
1738228200000|2025-01-30 09:10:00|43.15|43.15|43.05|43.05|43.2|43.2|43.05|43.05|0
1738228500000|2025-01-30 09:15:00|43.15|43.15|43.11|43.11|43.21|43.21|43.03|43.03|0
1738228800000|2025-01-30 09:20:00|43.15|43.15|43.14|43.14|43.15|43.15|43.14|43.14|0
1738229100000|2025-01-30 09:25:00|43.17|43.17|43.17|43.17|43.17|43.17|43.11|43.11|0
1738229400000|2025-01-30 09:30:00|43.2|43.2|43.26|43.26|43.26|43.26|43.18|43.18|0
1738229700000|2025-01-30 09:35:00|43.25|43.25|43.18|43.18|43.29|43.29|43.18|43.18|0
1738230000000|2025-01-30 09:40:00|43.15|43.15|43.15|43.15|43.2|43.2|43.13|43.13|0
1738230300000|2025-01-30 09:45:00|43.17|43.17|43.13|43.13|43.19|43.19|43.13|43.13|0
1738230600000|2025-01-30 09:50:00|43.12|43.12|43.18|43.18|43.18|43.18|43.1|43.1|0
1738230900000|2025-01-30 09:55:00|43.08|43.08|43.19|43.19|43.19|43.19|43.08|43.08|0
1738231200000|2025-01-30 10:00:00|43.15|43.15|43.14|43.14|43.19|43.19|43.12|43.12|0
1738231500000|2025-01-30 10:05:00|43.12|43.12|43.14|43.14|43.14|43.14|43.12|43.12|0
1738231800000|2025-01-30 10:10:00|43.15|43.15|43.15|43.15|43.15|43.15|43.12|43.12|0
1738232100000|2025-01-30 10:15:00|43.17|43.17|43.14|43.14|43.17|43.17|43.12|43.12|0
1738232400000|2025-01-30 10:20:00|43.17|43.17|43.19|43.19|43.2|43.2|43.14|43.14|0
1738232700000|2025-01-30 10:25:00|43.2|43.2|43.2|43.2|43.2|43.2|43.15|43.15|0
1738233000000|2025-01-30 10:30:00|43.21|43.21|43.21|43.21|43.21|43.21|43.21|43.21|0
1738233300000|2025-01-30 10:35:00|43.24|43.24|43.26|43.26|43.27|43.27|43.24|43.24|0
1738233600000|2025-01-30 10:40:00|43.25|43.25|43.25|43.25|43.26|43.26|43.25|43.25|0
1738233900000|2025-01-30 10:45:00|43.24|43.24|43.21|43.21|43.26|43.26|43.2|43.2|0
1738234200000|2025-01-30 10:50:00|43.26|43.26|43.26|43.26|43.26|43.26|43.25|43.25|0
1738234500000|2025-01-30 10:55:00|43.22|43.22|43.21|43.21|43.23|43.23|43.21|43.21|0
1738234800000|2025-01-30 11:00:00|43.23|43.23|43.17|43.17|43.24|43.24|43.17|43.17|0
1738235100000|2025-01-30 11:05:00|43.15|43.15|43.12|43.12|43.15|43.15|43.09|43.09|0
1738235400000|2025-01-30 11:10:00|43.14|43.14|43.14|43.14|43.15|43.15|43.12|43.12|0
1738235700000|2025-01-30 11:15:00|43.2|43.2|43.18|43.18|43.2|43.2|43.12|43.12|0
1738236000000|2025-01-30 11:20:00|43.17|43.17|43.19|43.19|43.19|43.19|43.16|43.16|0
1738236300000|2025-01-30 11:25:00|43.18|43.18|43.19|43.19|43.19|43.19|43.18|43.18|0
1738236600000|2025-01-30 11:30:00|43.18|43.18|43.15|43.15|43.19|43.19|43.15|43.15|0
1738237200000|2025-01-30 11:40:00|43.17|43.17|43.09|43.09|43.17|43.17|43.09|43.09|0
1738237500000|2025-01-30 11:45:00|43.11|43.11|43.13|43.13|43.15|43.15|43.11|43.11|0
1738237800000|2025-01-30 11:50:00|43.15|43.15|43.15|43.15|43.15|43.15|43.14|43.14|0
1738238400000|2025-01-30 12:00:00|43.16|43.16|43.1|43.1|43.16|43.16|43.1|43.1|0
1738238700000|2025-01-30 12:05:00|43.11|43.11|43.16|43.16|43.16|43.16|43.11|43.11|0
1738239000000|2025-01-30 12:10:00|43.12|43.12|43.16|43.16|43.16|43.16|43.12|43.12|0
1738239300000|2025-01-30 12:15:00|43.15|43.15|43.14|43.14|43.16|43.16|43.14|43.14|0
1738239600000|2025-01-30 12:20:00|43.15|43.15|43.17|43.17|43.17|43.17|43.14|43.14|0
1738239900000|2025-01-30 12:25:00|43.15|43.15|43.17|43.17|43.17|43.17|43.13|43.13|0
1738240200000|2025-01-30 12:30:00|43.15|43.15|43.16|43.16|43.16|43.16|43.14|43.14|0
1738240500000|2025-01-30 12:35:00|43.17|43.17|43.16|43.16|43.17|43.17|43.16|43.16|0
1738240800000|2025-01-30 12:40:00|43.15|43.15|43.16|43.16|43.17|43.17|43.15|43.15|0
1738241100000|2025-01-30 12:45:00|43.15|43.15|43.24|43.24|43.25|43.25|43.15|43.15|0
1738241400000|2025-01-30 12:50:00|43.22|43.22|43.3|43.3|43.33|43.33|43.22|43.22|0
1738241700000|2025-01-30 12:55:00|43.31|43.31|43.32|43.32|43.36|43.36|43.29|43.29|0
1738242000000|2025-01-30 13:00:00|43.25|43.25|43.32|43.32|43.36|43.36|43.16|43.16|0
1738242300000|2025-01-30 13:05:00|43.36|43.36|43.34|43.34|43.36|43.36|43.32|43.32|0
1738242600000|2025-01-30 13:10:00|43.36|43.36|43.34|43.34|43.36|43.36|43.3|43.3|0
1738242900000|2025-01-30 13:15:00|43.33|43.33|43.33|43.33|43.34|43.34|43.3|43.3|0
1738243200000|2025-01-30 13:20:00|43.37|43.37|43.36|43.36|43.41|43.41|43.35|43.35|0
1738243500000|2025-01-30 13:25:00|43.35|43.35|43.36|43.36|43.43|43.43|43.35|43.35|0
1738243800000|2025-01-30 13:30:00|43.37|43.37|43.4|43.4|43.44|43.44|43.36|43.36|0
1738244100000|2025-01-30 13:35:00|43.41|43.41|43.38|43.38|43.41|43.41|43.36|43.36|0
1738244400000|2025-01-30 13:40:00|43.37|43.37|43.44|43.44|43.44|43.44|43.36|43.36|0
1738244700000|2025-01-30 13:45:00|43.43|43.43|43.43|43.43|43.45|43.45|43.39|43.39|0
1738245000000|2025-01-30 13:50:00|43.42|43.42|43.49|43.49|43.5|43.5|43.42|43.42|0
1738245300000|2025-01-30 13:55:00|43.51|43.51|43.55|43.55|43.55|43.55|43.5|43.5|0
1738245600000|2025-01-30 14:00:00|43.56|43.56|43.52|43.52|43.61|43.61|43.52|43.52|0
1738245900000|2025-01-30 14:05:00|43.51|43.51|43.46|43.46|43.54|43.54|43.44|43.44|0
1738246200000|2025-01-30 14:10:00|43.49|43.49|43.44|43.44|43.49|43.49|43.42|43.42|0
1738246500000|2025-01-30 14:15:00|43.42|43.42|43.41|43.41|43.44|43.44|43.38|43.38|0
1738246800000|2025-01-30 14:20:00|43.39|43.39|43.37|43.37|43.4|43.4|43.29|43.29|0
1738247100000|2025-01-30 14:25:00|43.41|43.41|43.46|43.46|43.59|43.59|43.37|43.37|0
1738247400000|2025-01-30 14:30:00|43.42|43.42|43.54|43.54|43.56|43.56|42.71|42.71|0
1738247700000|2025-01-30 14:35:00|43.69|43.69|43.6|43.6|43.75|43.75|43.35|43.35|0
1738248000000|2025-01-30 14:40:00|43.59|43.59|43.87|43.87|43.87|43.87|43.53|43.53|0
1738248300000|2025-01-30 14:45:00|43.88|43.88|44.19|44.19|44.2|44.2|43.76|43.76|0
1738248600000|2025-01-30 14:50:00|44.22|44.22|44.15|44.15|44.22|44.22|43.94|43.94|0
1738248900000|2025-01-30 14:55:00|44.18|44.18|44.02|44.02|44.18|44.18|43.95|43.95|0
1738249200000|2025-01-30 15:00:00|43.96|43.96|44.01|44.01|44.26|44.26|43.87|43.87|0
1738249500000|2025-01-30 15:05:00|43.97|43.97|43.97|43.97|44.1|44.1|43.9|43.9|0
1738249800000|2025-01-30 15:10:00|43.99|43.99|44.25|44.25|44.35|44.35|43.99|43.99|0
1738250100000|2025-01-30 15:15:00|44.21|44.21|44.22|44.22|44.25|44.25|44.13|44.13|0
1738250400000|2025-01-30 15:20:00|44.17|44.17|43.97|43.97|44.17|44.17|43.79|43.79|0
1738250700000|2025-01-30 15:25:00|43.95|43.95|43.76|43.76|43.96|43.96|43.74|43.74|0
1738251000000|2025-01-30 15:30:00|43.82|43.82|44.05|44.05|44.05|44.05|43.71|43.71|0
1738251300000|2025-01-30 15:35:00|44.06|44.06|44.32|44.32|44.33|44.33|44.05|44.05|0
1738251600000|2025-01-30 15:40:00|44.37|44.37|44.37|44.37|44.42|44.42|44.32|44.32|0
1738251900000|2025-01-30 15:45:00|44.36|44.36|44.55|44.55|44.6|44.6|44.33|44.33|0
1738252200000|2025-01-30 15:50:00|44.53|44.53|44.15|44.15|44.55|44.55|44.15|44.15|0
1738252500000|2025-01-30 15:55:00|44.17|44.17|43.85|43.85|44.17|44.17|43.83|43.83|0
1738252800000|2025-01-30 16:00:00|43.88|43.88|43.93|43.93|44.01|44.01|43.75|43.75|0
1738253100000|2025-01-30 16:05:00|43.9|43.9|43.97|43.97|44.02|44.02|43.89|43.89|0
1738253400000|2025-01-30 16:10:00|43.99|43.99|43.94|43.94|44.12|44.12|43.92|43.92|0
1738253700000|2025-01-30 16:15:00|43.96|43.96|44.22|44.22|44.23|44.23|43.96|43.96|0
1738254000000|2025-01-30 16:20:00|44.23|44.23|44.44|44.44|44.44|44.44|44.21|44.21|0
1738254300000|2025-01-30 16:25:00|44.46|44.46|44.33|44.33|44.47|44.47|44.22|44.22|0
1738254600000|2025-01-30 16:30:00|44.37|44.37|44.42|44.42|44.42|44.42|44.27|44.27|0
1738254900000|2025-01-30 16:35:00|44.41|44.41|44.45|44.45|44.48|44.48|44.32|44.32|0
1738255200000|2025-01-30 16:40:00|44.44|44.44|44.53|44.53|44.54|44.54|44.35|44.35|0
1738255500000|2025-01-30 16:45:00|44.52|44.52|44.49|44.49|44.58|44.58|44.47|44.47|0
1738255800000|2025-01-30 16:50:00|44.47|44.47|44.58|44.58|44.63|44.63|44.47|44.47|0
1738256100000|2025-01-30 16:55:00|44.57|44.57|44.68|44.68|44.71|44.71|44.51|44.51|0
1738256400000|2025-01-30 17:00:00|44.63|44.63|44.61|44.61|44.68|44.68|44.54|44.54|0
1738256700000|2025-01-30 17:05:00|44.62|44.62|44.45|44.45|44.65|44.65|44.42|44.42|0
1738257000000|2025-01-30 17:10:00|44.42|44.42|44.31|44.31|44.47|44.47|44.2|44.2|0
1738257300000|2025-01-30 17:15:00|44.3|44.3|44.37|44.37|44.39|44.39|44.26|44.26|0
1738257600000|2025-01-30 17:20:00|44.36|44.36|44.41|44.41|44.47|44.47|44.36|44.36|0
1738257900000|2025-01-30 17:25:00|44.42|44.42|44.36|44.36|44.46|44.46|44.3|44.3|0
1738258200000|2025-01-30 17:30:00|44.37|44.37|44.3|44.3|44.37|44.37|44.26|44.26|0
1738258500000|2025-01-30 17:35:00|44.28|44.28|44.3|44.3|44.39|44.39|44.28|44.28|0
1738258800000|2025-01-30 17:40:00|44.33|44.33|44.32|44.32|44.45|44.45|44.3|44.3|0
1738259100000|2025-01-30 17:45:00|44.33|44.33|44.4|44.4|44.4|44.4|44.33|44.33|0
1738259400000|2025-01-30 17:50:00|44.41|44.41|44.35|44.35|44.42|44.42|44.32|44.32|0
1738259700000|2025-01-30 17:55:00|44.34|44.34|44.17|44.17|44.37|44.37|44.17|44.17|0
1738260000000|2025-01-30 18:00:00|44.18|44.18|44.21|44.21|44.21|44.21|44.1|44.1|0
1738260300000|2025-01-30 18:05:00|44.19|44.19|44.23|44.23|44.27|44.27|44.16|44.16|0
1738260600000|2025-01-30 18:10:00|44.24|44.24|44.17|44.17|44.26|44.26|44.14|44.14|0
1738260900000|2025-01-30 18:15:00|44.18|44.18|44.19|44.19|44.22|44.22|44.16|44.16|0
1738261200000|2025-01-30 18:20:00|44.17|44.17|44.1|44.1|44.19|44.19|44.08|44.08|0
1738261500000|2025-01-30 18:25:00|44.09|44.09|44.01|44.01|44.09|44.09|43.98|43.98|0
1738261800000|2025-01-30 18:30:00|44.03|44.03|44.1|44.1|44.17|44.17|44.02|44.02|0
1738262100000|2025-01-30 18:35:00|44.09|44.09|44.18|44.18|44.22|44.22|44.09|44.09|0
1738262400000|2025-01-30 18:40:00|44.19|44.19|44.23|44.23|44.24|44.24|44.17|44.17|0
1738262700000|2025-01-30 18:45:00|44.22|44.22|44.27|44.27|44.29|44.29|44.22|44.22|0
1738263000000|2025-01-30 18:50:00|44.31|44.31|44.3|44.3|44.34|44.34|44.26|44.26|0
1738263300000|2025-01-30 18:55:00|44.31|44.31|44.3|44.3|44.33|44.33|44.25|44.25|0
1738263600000|2025-01-30 19:00:00|44.31|44.31|44.25|44.25|44.32|44.32|44.24|44.24|0
1738263900000|2025-01-30 19:05:00|44.24|44.24|44.21|44.21|44.26|44.26|44.17|44.17|0
1738264200000|2025-01-30 19:10:00|44.19|44.19|44.28|44.28|44.31|44.31|44.19|44.19|0
1738264500000|2025-01-30 19:15:00|44.27|44.27|44.22|44.22|44.27|44.27|44.19|44.19|0
1738264800000|2025-01-30 19:20:00|44.23|44.23|44.23|44.23|44.27|44.27|44.21|44.21|0
1738265100000|2025-01-30 19:25:00|44.22|44.22|44.11|44.11|44.24|44.24|44.11|44.11|0
1738265400000|2025-01-30 19:30:00|44.13|44.13|44.15|44.15|44.15|44.15|44.09|44.09|0
1738265700000|2025-01-30 19:35:00|44.13|44.13|44.23|44.23|44.27|44.27|44.13|44.13|0
1738266000000|2025-01-30 19:40:00|44.24|44.24|44.31|44.31|44.37|44.37|44.24|44.24|0
1738266300000|2025-01-30 19:45:00|44.32|44.32|44.29|44.29|44.32|44.32|44.25|44.25|0
1738266600000|2025-01-30 19:50:00|44.27|44.27|44.31|44.31|44.32|44.32|44.24|44.24|0
1738266900000|2025-01-30 19:55:00|44.3|44.3|44.3|44.3|44.34|44.34|44.28|44.28|0
1738267200000|2025-01-30 20:00:00|44.29|44.29|44.21|44.21|44.3|44.3|44.2|44.2|0
1738267500000|2025-01-30 20:05:00|44.22|44.22|44.37|44.37|44.37|44.37|44.2|44.2|0
1738267800000|2025-01-30 20:10:00|44.38|44.38|44.26|44.26|44.38|44.38|44.25|44.25|0
1738268100000|2025-01-30 20:15:00|44.25|44.25|44.31|44.31|44.32|44.32|44.24|44.24|0
1738268400000|2025-01-30 20:20:00|44.3|44.3|44.33|44.33|44.37|44.37|44.29|44.29|0
1738268700000|2025-01-30 20:25:00|44.35|44.35|44.22|44.22|44.35|44.35|44.19|44.19|0
1738269000000|2025-01-30 20:30:00|44.18|44.18|44.24|44.24|44.25|44.25|44.13|44.13|0
1738269300000|2025-01-30 20:35:00|44.25|44.25|44.02|44.02|44.27|44.27|43.99|43.99|0
1738269600000|2025-01-30 20:40:00|44|44|43.83|43.83|44.09|44.09|43.78|43.78|0
1738269900000|2025-01-30 20:45:00|43.8|43.8|44.12|44.12|44.12|44.12|43.78|43.78|0
1738270200000|2025-01-30 20:50:00|44.1|44.1|44.12|44.12|44.15|44.15|44.02|44.02|0
1738270500000|2025-01-30 20:55:00|44.08|44.08|44.28|44.28|44.3|44.3|44.08|44.08|0
1738270800000|2025-01-30 21:00:00|44.29|44.29|44.27|44.27|44.29|44.29|44.27|44.27|0
1738271100000|2025-01-30 21:05:00|44.29|44.29|44.29|44.29|44.29|44.29|44.22|44.22|0
1738271400000|2025-01-30 21:10:00|44.25|44.25|44.29|44.29|44.29|44.29|44.25|44.25|0
1738271700000|2025-01-30 21:15:00|44.27|44.27|44.25|44.25|44.27|44.27|44.22|44.22|0
1738272000000|2025-01-30 21:20:00|44.24|44.24|44.27|44.27|44.27|44.27|44.22|44.22|0
1738272300000|2025-01-30 21:25:00|44.25|44.25|44.26|44.26|44.27|44.27|44.25|44.25|0
1738272600000|2025-01-30 21:30:00|44.25|44.25|44.22|44.22|44.32|44.32|44.22|44.22|0
1738272900000|2025-01-30 21:35:00|44.23|44.23|44.22|44.22|44.26|44.26|44.22|44.22|0
1738273200000|2025-01-30 21:40:00|44.23|44.23|44.26|44.26|44.27|44.27|44.23|44.23|0
1738273500000|2025-01-30 21:45:00|44.25|44.25|44.25|44.25|44.27|44.27|44.25|44.25|0
1738273800000|2025-01-30 21:50:00|44.27|44.27|44.27|44.27|44.27|44.27|44.25|44.25|0
1738274100000|2025-01-30 21:55:00|44.24|44.24|44.27|44.27|44.27|44.27|44.24|44.24|0
1738274400000|2025-01-30 22:00:00|44.26|44.26|44.26|44.26|44.26|44.26|44.26|44.26|0
1738274700000|2025-01-30 22:05:00|44.27|44.27|44.27|44.27|44.27|44.27|44.25|44.25|0
1738275000000|2025-01-30 22:10:00|44.24|44.24|44.24|44.24|44.24|44.24|44.24|44.24|0
1738275300000|2025-01-30 22:15:00|44.26|44.26|44.25|44.25|44.27|44.27|44.25|44.25|0
1738275600000|2025-01-30 22:20:00|44.27|44.27|44.29|44.29|44.29|44.29|44.27|44.27|0
1738275900000|2025-01-30 22:25:00|44.26|44.26|44.26|44.26|44.29|44.29|44.26|44.26|0
1738276200000|2025-01-30 22:30:00|44.28|44.28|44.35|44.35|44.35|44.35|44.28|44.28|0
1738276500000|2025-01-30 22:35:00|44.36|44.36|44.37|44.37|44.39|44.39|44.36|44.36|0
1738276800000|2025-01-30 22:40:00|44.33|44.33|44.41|44.41|44.41|44.41|44.33|44.33|0
1738277100000|2025-01-30 22:45:00|44.42|44.42|44.44|44.44|44.5|44.5|44.42|44.42|0
1738277400000|2025-01-30 22:50:00|44.5|44.5|44.5|44.5|44.54|44.54|44.5|44.5|0
1738277700000|2025-01-30 22:55:00|44.38|44.38|44.54|44.54|44.54|44.54|44.38|44.38|0
1738278000000|2025-01-30 23:00:00|44.57|44.57|44.64|44.64|44.67|44.67|44.56|44.56|0
1738278300000|2025-01-30 23:05:00|44.61|44.61|44.58|44.58|44.65|44.65|44.58|44.58|0
1738278600000|2025-01-30 23:10:00|44.66|44.66|44.66|44.66|44.66|44.66|44.66|44.66|0
1738278900000|2025-01-30 23:15:00|44.55|44.55|44.62|44.62|44.62|44.62|44.54|44.54|0
1738279200000|2025-01-30 23:20:00|44.59|44.59|44.58|44.58|44.59|44.59|44.54|44.54|0
1738279500000|2025-01-30 23:25:00|44.54|44.54|44.54|44.54|44.54|44.54|44.54|44.54|0
1738279800000|2025-01-30 23:30:00|44.53|44.53|44.53|44.53|44.53|44.53|44.53|44.53|0
1738280100000|2025-01-30 23:35:00|44.54|44.54|44.54|44.54|44.54|44.54|44.5|44.5|0
1738280400000|2025-01-30 23:40:00|44.52|44.52|44.53|44.53|44.54|44.54|44.5|44.5|0
1738280700000|2025-01-30 23:45:00|44.5|44.5|44.5|44.5|44.5|44.5|44.5|44.5|0
1738281000000|2025-01-30 23:50:00|44.53|44.53|44.53|44.53|44.53|44.53|44.53|44.53|0
1738281300000|2025-01-30 23:55:00|44.52|44.52|44.5|44.5|44.52|44.52|44.5|44.5|0
1738281600000|2025-01-31 00:00:00|44.46|44.46|44.42|44.42|44.46|44.46|44.42|44.42|0
1738281900000|2025-01-31 00:05:00|44.46|44.46|44.46|44.46|44.46|44.46|44.44|44.44|0
1738282200000|2025-01-31 00:10:00|44.52|44.52|44.46|44.46|44.52|44.52|44.46|44.46|0
1738282800000|2025-01-31 00:20:00|44.52|44.52|44.52|44.52|44.52|44.52|44.5|44.5|0
1738283100000|2025-01-31 00:25:00|44.53|44.53|44.53|44.53|44.53|44.53|44.53|44.53|0
1738283400000|2025-01-31 00:30:00|44.54|44.54|44.64|44.64|44.64|44.64|44.54|44.54|0
1738283700000|2025-01-31 00:35:00|44.62|44.62|44.62|44.62|44.62|44.62|44.57|44.57|0
1738284000000|2025-01-31 00:40:00|44.63|44.63|44.57|44.57|44.63|44.63|44.57|44.57|0
1738284300000|2025-01-31 00:45:00|44.62|44.62|44.53|44.53|44.64|44.64|44.53|44.53|0
1738284600000|2025-01-31 00:50:00|44.57|44.57|44.63|44.63|44.63|44.63|44.57|44.57|0
1738284900000|2025-01-31 00:55:00|44.59|44.59|44.63|44.63|44.63|44.63|44.53|44.53|0
1738314000000|2025-01-31 09:00:00|44.83|44.83|44.83|44.83|44.83|44.83|44.68|44.68|0
1738314300000|2025-01-31 09:05:00|44.8|44.8|44.88|44.88|44.91|44.91|44.8|44.8|0
1738314600000|2025-01-31 09:10:00|44.83|44.83|44.86|44.86|44.89|44.89|44.8|44.8|0
1738314900000|2025-01-31 09:15:00|44.85|44.85|44.8|44.8|44.86|44.86|44.77|44.77|0
1738315200000|2025-01-31 09:20:00|44.79|44.79|44.83|44.83|44.83|44.83|44.75|44.75|0
1738315500000|2025-01-31 09:25:00|44.77|44.77|44.71|44.71|44.86|44.86|44.7|44.7|0
1738315800000|2025-01-31 09:30:00|44.78|44.78|44.75|44.75|44.78|44.78|44.71|44.71|0
1738316100000|2025-01-31 09:35:00|44.78|44.78|44.7|44.7|44.78|44.78|44.7|44.7|0
1738316400000|2025-01-31 09:40:00|44.71|44.71|44.7|44.7|44.71|44.71|44.69|44.69|0
1738316700000|2025-01-31 09:45:00|44.71|44.71|44.73|44.73|44.73|44.73|44.69|44.69|0
1738317000000|2025-01-31 09:50:00|44.69|44.69|44.69|44.69|44.73|44.73|44.69|44.69|0
1738317300000|2025-01-31 09:55:00|44.67|44.67|44.68|44.68|44.69|44.69|44.58|44.58|0
1738317600000|2025-01-31 10:00:00|44.62|44.62|44.68|44.68|44.69|44.69|44.62|44.62|0
1738317900000|2025-01-31 10:05:00|44.67|44.67|44.68|44.68|44.68|44.68|44.67|44.67|0
1738318200000|2025-01-31 10:10:00|44.69|44.69|44.63|44.63|44.69|44.69|44.63|44.63|0
1738318500000|2025-01-31 10:15:00|44.66|44.66|44.68|44.68|44.68|44.68|44.63|44.63|0
1738318800000|2025-01-31 10:20:00|44.69|44.69|44.68|44.68|44.69|44.69|44.68|44.68|0
1738319100000|2025-01-31 10:25:00|44.65|44.65|44.66|44.66|44.68|44.68|44.59|44.59|0
1738319400000|2025-01-31 10:30:00|44.67|44.67|44.67|44.67|44.67|44.67|44.62|44.62|0
1738319700000|2025-01-31 10:35:00|44.68|44.68|44.68|44.68|44.69|44.69|44.67|44.67|0
1738320000000|2025-01-31 10:40:00|44.67|44.67|44.67|44.67|44.68|44.68|44.67|44.67|0
1738320300000|2025-01-31 10:45:00|44.68|44.68|44.63|44.63|44.68|44.68|44.63|44.63|0
1738320600000|2025-01-31 10:50:00|44.68|44.68|44.68|44.68|44.68|44.68|44.64|44.64|0
1738320900000|2025-01-31 10:55:00|44.64|44.64|44.76|44.76|44.76|44.76|44.64|44.64|0
1738321200000|2025-01-31 11:00:00|44.74|44.74|44.78|44.78|44.78|44.78|44.71|44.71|0
1738321500000|2025-01-31 11:05:00|44.66|44.66|44.66|44.66|44.78|44.78|44.66|44.66|0
1738321800000|2025-01-31 11:10:00|44.75|44.75|44.71|44.71|44.78|44.78|44.71|44.71|0
1738322100000|2025-01-31 11:15:00|44.69|44.69|44.71|44.71|44.74|44.74|44.69|44.69|0
1738322400000|2025-01-31 11:20:00|44.7|44.7|44.68|44.68|44.7|44.7|44.66|44.66|0
1738322700000|2025-01-31 11:25:00|44.67|44.67|44.7|44.7|44.7|44.7|44.66|44.66|0
1738323000000|2025-01-31 11:30:00|44.69|44.69|44.65|44.65|44.69|44.69|44.65|44.65|0
1738323300000|2025-01-31 11:35:00|44.66|44.66|44.69|44.69|44.69|44.69|44.66|44.66|0
1738323600000|2025-01-31 11:40:00|44.67|44.67|44.68|44.68|44.7|44.7|44.66|44.66|0
1738323900000|2025-01-31 11:45:00|44.7|44.7|44.76|44.76|44.76|44.76|44.68|44.68|0
1738324200000|2025-01-31 11:50:00|44.72|44.72|44.75|44.75|44.77|44.77|44.72|44.72|0
1738324500000|2025-01-31 11:55:00|44.77|44.77|44.79|44.79|44.81|44.81|44.77|44.77|0
1738324800000|2025-01-31 12:00:00|44.78|44.78|44.78|44.78|44.79|44.79|44.75|44.75|0
1738325100000|2025-01-31 12:05:00|44.76|44.76|44.73|44.73|44.78|44.78|44.73|44.73|0
1738325400000|2025-01-31 12:10:00|44.75|44.75|44.83|44.83|44.83|44.83|44.75|44.75|0
1738325700000|2025-01-31 12:15:00|44.86|44.86|44.9|44.9|44.94|44.94|44.86|44.86|0
1738326000000|2025-01-31 12:20:00|44.93|44.93|44.96|44.96|44.97|44.97|44.88|44.88|0
1738326300000|2025-01-31 12:25:00|44.9|44.9|45.03|45.03|45.03|45.03|44.9|44.9|0
1738326600000|2025-01-31 12:30:00|44.96|44.96|44.93|44.93|45.03|45.03|44.93|44.93|0
1738326900000|2025-01-31 12:35:00|44.95|44.95|44.98|44.98|45|45|44.93|44.93|0
1738327200000|2025-01-31 12:40:00|44.93|44.93|44.96|44.96|44.96|44.96|44.93|44.93|0
1738327500000|2025-01-31 12:45:00|44.99|44.99|44.99|44.99|44.99|44.99|44.94|44.94|0
1738327800000|2025-01-31 12:50:00|44.97|44.97|44.96|44.96|44.97|44.97|44.96|44.96|0
1738328100000|2025-01-31 12:55:00|44.98|44.98|44.93|44.93|44.98|44.98|44.93|44.93|0
1738328400000|2025-01-31 13:00:00|44.92|44.92|44.89|44.89|44.93|44.93|44.89|44.89|0
1738328700000|2025-01-31 13:05:00|44.92|44.92|44.98|44.98|44.98|44.98|44.89|44.89|0
1738329000000|2025-01-31 13:10:00|44.97|44.97|44.98|44.98|44.98|44.98|44.96|44.96|0
1738329300000|2025-01-31 13:15:00|44.99|44.99|45|45|45.02|45.02|44.96|44.96|0
1738329600000|2025-01-31 13:20:00|44.96|44.96|44.93|44.93|44.98|44.98|44.92|44.92|0
1738329900000|2025-01-31 13:25:00|44.96|44.96|44.96|44.96|44.96|44.96|44.92|44.92|0
1738330200000|2025-01-31 13:30:00|44.95|44.95|44.83|44.83|44.96|44.96|44.83|44.83|0
1738330500000|2025-01-31 13:35:00|44.88|44.88|44.82|44.82|44.88|44.88|44.81|44.81|0
1738330800000|2025-01-31 13:40:00|44.8|44.8|44.8|44.8|44.83|44.83|44.78|44.78|0
1738331100000|2025-01-31 13:45:00|44.85|44.85|44.87|44.87|44.87|44.87|44.8|44.8|0
1738331400000|2025-01-31 13:50:00|44.85|44.85|44.9|44.9|44.9|44.9|44.8|44.8|0
1738331700000|2025-01-31 13:55:00|44.88|44.88|44.91|44.91|44.91|44.91|44.83|44.83|0
1738332000000|2025-01-31 14:00:00|44.9|44.9|44.83|44.83|44.9|44.9|44.83|44.83|0
1738332300000|2025-01-31 14:05:00|44.81|44.81|44.78|44.78|44.85|44.85|44.75|44.75|0
1738332600000|2025-01-31 14:10:00|44.76|44.76|44.83|44.83|44.83|44.83|44.74|44.74|0
1738332900000|2025-01-31 14:15:00|44.79|44.79|44.8|44.8|44.83|44.83|44.79|44.79|0
1738333200000|2025-01-31 14:20:00|44.82|44.82|44.77|44.77|44.83|44.83|44.75|44.75|0
1738333500000|2025-01-31 14:25:00|44.83|44.83|44.39|44.39|44.91|44.91|44.39|44.39|0
1738333800000|2025-01-31 14:30:00|44.38|44.38|44.43|44.43|44.58|44.58|44.17|44.17|0
1738334100000|2025-01-31 14:35:00|44.47|44.47|44.46|44.46|44.52|44.52|44.22|44.22|0
1738334400000|2025-01-31 14:40:00|44.47|44.47|44.63|44.63|44.68|44.68|44.43|44.43|0
1738334700000|2025-01-31 14:45:00|44.64|44.64|44.37|44.37|44.64|44.64|44.26|44.26|0
1738335000000|2025-01-31 14:50:00|44.35|44.35|44.47|44.47|44.51|44.51|44.25|44.25|0
1738335300000|2025-01-31 14:55:00|44.46|44.46|44.47|44.47|44.56|44.56|44.33|44.33|0
1738335600000|2025-01-31 15:00:00|44.48|44.48|44.38|44.38|44.57|44.57|44.36|44.36|0
1738335900000|2025-01-31 15:05:00|44.39|44.39|44.2|44.2|44.42|44.42|44.17|44.17|0
1738336200000|2025-01-31 15:10:00|44.22|44.22|44.24|44.24|44.26|44.26|44.06|44.06|0
1738336500000|2025-01-31 15:15:00|44.26|44.26|44.33|44.33|44.35|44.35|44.17|44.17|0
1738336800000|2025-01-31 15:20:00|44.32|44.32|44.53|44.53|44.54|44.54|44.32|44.32|0
1738337100000|2025-01-31 15:25:00|44.47|44.47|44.42|44.42|44.56|44.56|44.41|44.41|0
1738337400000|2025-01-31 15:30:00|44.41|44.41|44.48|44.48|44.53|44.53|44.39|44.39|0
1738337700000|2025-01-31 15:35:00|44.47|44.47|44.34|44.34|44.47|44.47|44.32|44.32|0
1738338000000|2025-01-31 15:40:00|44.35|44.35|44.33|44.33|44.4|44.4|44.23|44.23|0
1738338300000|2025-01-31 15:45:00|44.32|44.32|44.44|44.44|44.44|44.44|44.26|44.26|0
1738338600000|2025-01-31 15:50:00|44.43|44.43|44.3|44.3|44.43|44.43|44.3|44.3|0
1738338900000|2025-01-31 15:55:00|44.32|44.32|44.22|44.22|44.35|44.35|44.2|44.2|0
1738339200000|2025-01-31 16:00:00|44.21|44.21|44.27|44.27|44.29|44.29|44.19|44.19|0
1738339500000|2025-01-31 16:05:00|44.29|44.29|44.28|44.28|44.29|44.29|44.2|44.2|0
1738339800000|2025-01-31 16:10:00|44.29|44.29|44.23|44.23|44.29|44.29|44.2|44.2|0
1738340100000|2025-01-31 16:15:00|44.22|44.22|44.25|44.25|44.27|44.27|44.12|44.12|0
1738340400000|2025-01-31 16:20:00|44.24|44.24|44.29|44.29|44.29|44.29|44.22|44.22|0
1738340700000|2025-01-31 16:25:00|44.27|44.27|44.17|44.17|44.27|44.27|44.12|44.12|0
1738341000000|2025-01-31 16:30:00|44.18|44.18|44.39|44.39|44.39|44.39|44.17|44.17|0
1738341300000|2025-01-31 16:35:00|44.37|44.37|44.35|44.35|44.47|44.47|44.32|44.32|0
1738341600000|2025-01-31 16:40:00|44.34|44.34|44.26|44.26|44.37|44.37|44.25|44.25|0
1738341900000|2025-01-31 16:45:00|44.27|44.27|44.36|44.36|44.36|44.36|44.25|44.25|0
1738342200000|2025-01-31 16:50:00|44.37|44.37|44.34|44.34|44.42|44.42|44.33|44.33|0
1738342500000|2025-01-31 16:55:00|44.33|44.33|44.33|44.33|44.33|44.33|44.27|44.27|0
1738342800000|2025-01-31 17:00:00|44.32|44.32|44.25|44.25|44.33|44.33|44.22|44.22|0
1738343100000|2025-01-31 17:05:00|44.26|44.26|44.27|44.27|44.29|44.29|44.17|44.17|0
1738343400000|2025-01-31 17:10:00|44.26|44.26|44.27|44.27|44.32|44.32|44.2|44.2|0
1738343700000|2025-01-31 17:15:00|44.26|44.26|44.26|44.26|44.3|44.3|44.22|44.22|0
1738344000000|2025-01-31 17:20:00|44.25|44.25|44.29|44.29|44.29|44.29|44.23|44.23|0
1738344300000|2025-01-31 17:25:00|44.28|44.28|44.24|44.24|44.3|44.3|44.23|44.23|0
1738344600000|2025-01-31 17:30:00|44.25|44.25|44.2|44.2|44.27|44.27|44.18|44.18|0
1738344900000|2025-01-31 17:35:00|44.19|44.19|44.19|44.19|44.22|44.22|44.16|44.16|0
1738345200000|2025-01-31 17:40:00|44.2|44.2|44.17|44.17|44.22|44.22|44.17|44.17|0
1738345500000|2025-01-31 17:45:00|44.16|44.16|44.23|44.23|44.25|44.25|44.16|44.16|0
1738345800000|2025-01-31 17:50:00|44.22|44.22|44.24|44.24|44.28|44.28|44.22|44.22|0
1738346100000|2025-01-31 17:55:00|44.23|44.23|44.28|44.28|44.28|44.28|44.22|44.22|0
1738346400000|2025-01-31 18:00:00|44.27|44.27|44.29|44.29|44.31|44.31|44.22|44.22|0
1738346700000|2025-01-31 18:05:00|44.3|44.3|44.25|44.25|44.34|44.34|44.24|44.24|0
1738347000000|2025-01-31 18:10:00|44.24|44.24|44.2|44.2|44.25|44.25|44.19|44.19|0
1738347300000|2025-01-31 18:15:00|44.21|44.21|44.12|44.12|44.21|44.21|44.12|44.12|0
1738347600000|2025-01-31 18:20:00|44.09|44.09|44.02|44.02|44.14|44.14|43.99|43.99|0
1738347900000|2025-01-31 18:25:00|43.99|43.99|43.94|43.94|44.04|44.04|43.86|43.86|0
1738348200000|2025-01-31 18:30:00|43.92|43.92|43.66|43.66|44|44|43.66|43.66|0
1738348500000|2025-01-31 18:35:00|43.67|43.67|43.96|43.96|43.96|43.96|43.54|43.54|0
1738348800000|2025-01-31 18:40:00|43.95|43.95|43.95|43.95|44.13|44.13|43.91|43.91|0
1738349100000|2025-01-31 18:45:00|43.97|43.97|43.95|43.95|44.02|44.02|43.89|43.89|0
1738349400000|2025-01-31 18:50:00|43.97|43.97|43.89|43.89|44.02|44.02|43.81|43.81|0
1738349700000|2025-01-31 18:55:00|43.87|43.87|43.84|43.84|43.95|43.95|43.81|43.81|0
1738350000000|2025-01-31 19:00:00|43.81|43.81|43.78|43.78|43.91|43.91|43.74|43.74|0
1738350300000|2025-01-31 19:05:00|43.79|43.79|43.68|43.68|43.79|43.79|43.59|43.59|0
1738350600000|2025-01-31 19:10:00|43.67|43.67|43.91|43.91|43.93|43.93|43.67|43.67|0
1738350900000|2025-01-31 19:15:00|43.92|43.92|43.79|43.79|43.97|43.97|43.76|43.76|0
1738351200000|2025-01-31 19:20:00|43.77|43.77|43.79|43.79|43.79|43.79|43.66|43.66|0
1738351500000|2025-01-31 19:25:00|43.81|43.81|43.81|43.81|43.85|43.85|43.78|43.78|0
1738351800000|2025-01-31 19:30:00|43.82|43.82|43.86|43.86|43.89|43.89|43.76|43.76|0
1738352100000|2025-01-31 19:35:00|43.84|43.84|43.56|43.56|43.84|43.84|43.56|43.56|0
1738352400000|2025-01-31 19:40:00|43.57|43.57|43.43|43.43|43.61|43.61|43.42|43.42|0
1738352700000|2025-01-31 19:45:00|43.45|43.45|43.42|43.42|43.45|43.45|43.26|43.26|0
1738353000000|2025-01-31 19:50:00|43.43|43.43|43.66|43.66|43.66|43.66|43.41|43.41|0
1738353300000|2025-01-31 19:55:00|43.67|43.67|43.75|43.75|43.77|43.77|43.63|43.63|0
1738353600000|2025-01-31 20:00:00|43.74|43.74|43.38|43.38|43.74|43.74|43.38|43.38|0
1738353900000|2025-01-31 20:05:00|43.44|43.44|43.28|43.28|43.49|43.49|43.28|43.28|0
1738354200000|2025-01-31 20:10:00|43.3|43.3|43.29|43.29|43.3|43.3|43.15|43.15|0
1738354500000|2025-01-31 20:15:00|43.3|43.3|43.39|43.39|43.41|43.41|43.24|43.24|0
1738354800000|2025-01-31 20:20:00|43.41|43.41|43.41|43.41|43.41|43.41|43.3|43.3|0
1738355100000|2025-01-31 20:25:00|43.42|43.42|43.32|43.32|43.42|43.42|43.26|43.26|0
1738355400000|2025-01-31 20:30:00|43.36|43.36|43.47|43.47|43.48|43.48|43.3|43.3|0
1738355700000|2025-01-31 20:35:00|43.46|43.46|43.43|43.43|43.54|43.54|43.39|43.39|0
1738356000000|2025-01-31 20:40:00|43.44|43.44|43.34|43.34|43.45|43.45|43.34|43.34|0
1738356300000|2025-01-31 20:45:00|43.37|43.37|43.47|43.47|43.51|43.51|43.37|43.37|0
1738356600000|2025-01-31 20:50:00|43.52|43.52|43.47|43.47|43.61|43.61|43.47|43.47|0
1738356900000|2025-01-31 20:55:00|43.43|43.43|43.42|43.42|43.45|43.45|43.4|43.4|0
1738357200000|2025-01-31 21:00:00|43.41|43.41|43.31|43.31|43.41|43.41|43.31|43.31|0
1738573200000|2025-02-03 09:00:00|40.86|40.86|40.82|40.82|40.98|40.98|40.7|40.7|0
1738573500000|2025-02-03 09:05:00|40.8|40.8|40.93|40.93|41.17|41.17|40.8|40.8|0
1738573800000|2025-02-03 09:10:00|41.02|41.02|40.85|40.85|41.12|41.12|40.85|40.85|0
1738574100000|2025-02-03 09:15:00|40.91|40.91|40.39|40.39|40.91|40.91|40.32|40.32|0
1738574400000|2025-02-03 09:20:00|40.4|40.4|40.4|40.4|40.53|40.53|40.31|40.31|0
1738574700000|2025-02-03 09:25:00|40.45|40.45|40.62|40.62|40.73|40.73|40.45|40.45|0
1738575000000|2025-02-03 09:30:00|40.61|40.61|40.75|40.75|40.75|40.75|40.56|40.56|0
1738575300000|2025-02-03 09:35:00|40.69|40.69|40.8|40.8|40.8|40.8|40.68|40.68|0
1738575600000|2025-02-03 09:40:00|40.81|40.81|40.75|40.75|40.81|40.81|40.7|40.7|0
1738575900000|2025-02-03 09:45:00|40.74|40.74|40.77|40.77|40.78|40.78|40.71|40.71|0
1738576200000|2025-02-03 09:50:00|40.76|40.76|40.76|40.76|40.84|40.84|40.7|40.7|0
1738576500000|2025-02-03 09:55:00|40.7|40.7|40.61|40.61|40.76|40.76|40.61|40.61|0
1738576800000|2025-02-03 10:00:00|40.7|40.7|40.76|40.76|40.81|40.81|40.65|40.65|0
1738577100000|2025-02-03 10:05:00|40.74|40.74|40.71|40.71|40.76|40.76|40.64|40.64|0
1738577400000|2025-02-03 10:10:00|40.66|40.66|40.68|40.68|40.76|40.76|40.66|40.66|0
1738577700000|2025-02-03 10:15:00|40.7|40.7|40.61|40.61|40.73|40.73|40.6|40.6|0
1738578000000|2025-02-03 10:20:00|40.57|40.57|40.61|40.61|40.65|40.65|40.57|40.57|0
1738578300000|2025-02-03 10:25:00|40.69|40.69|40.68|40.68|40.69|40.69|40.56|40.56|0
1738578600000|2025-02-03 10:30:00|40.66|40.66|40.56|40.56|40.69|40.69|40.55|40.55|0
1738578900000|2025-02-03 10:35:00|40.75|40.75|40.75|40.75|40.76|40.76|40.66|40.66|0
1738579200000|2025-02-03 10:40:00|40.71|40.71|40.83|40.83|40.83|40.83|40.71|40.71|0
1738579500000|2025-02-03 10:45:00|40.85|40.85|41.14|41.14|41.26|41.26|40.85|40.85|0
1738579800000|2025-02-03 10:50:00|41.16|41.16|41.35|41.35|41.37|41.37|41.15|41.15|0
1738580100000|2025-02-03 10:55:00|41.37|41.37|41.39|41.39|41.5|41.5|41.33|41.33|0
1738580400000|2025-02-03 11:00:00|41.47|41.47|41.48|41.48|41.5|41.5|41.38|41.38|0
1738580700000|2025-02-03 11:05:00|41.47|41.47|41.52|41.52|41.52|41.52|41.43|41.43|0
1738581000000|2025-02-03 11:10:00|41.62|41.62|41.61|41.61|41.62|41.62|41.52|41.52|0
1738581300000|2025-02-03 11:15:00|41.6|41.6|41.56|41.56|41.63|41.63|41.5|41.5|0
1738581600000|2025-02-03 11:20:00|41.49|41.49|41.49|41.49|41.55|41.55|41.37|41.37|0
1738581900000|2025-02-03 11:25:00|41.39|41.39|41.28|41.28|41.5|41.5|41.28|41.28|0
1738582200000|2025-02-03 11:30:00|41.32|41.32|41.37|41.37|41.47|41.47|41.29|41.29|0
1738582500000|2025-02-03 11:35:00|41.45|41.45|41.28|41.28|41.45|41.45|41.28|41.28|0
1738582800000|2025-02-03 11:40:00|41.23|41.23|41.28|41.28|41.28|41.28|41.2|41.2|0
1738583100000|2025-02-03 11:45:00|41.23|41.23|41.03|41.03|41.23|41.23|41.03|41.03|0
1738583400000|2025-02-03 11:50:00|41.01|41.01|41.12|41.12|41.14|41.14|41.01|41.01|0
1738583700000|2025-02-03 11:55:00|41.13|41.13|41.13|41.13|41.22|41.22|41.07|41.07|0
1738584000000|2025-02-03 12:00:00|41.16|41.16|41.27|41.27|41.37|41.37|41.16|41.16|0
1738584300000|2025-02-03 12:05:00|41.4|41.4|41.32|41.32|41.4|41.4|41.22|41.22|0
1738584600000|2025-02-03 12:10:00|41.34|41.34|41.28|41.28|41.39|41.39|41.24|41.24|0
1738584900000|2025-02-03 12:15:00|41.34|41.34|41.18|41.18|41.34|41.34|41.18|41.18|0
1738585200000|2025-02-03 12:20:00|41.22|41.22|41.24|41.24|41.28|41.28|41.17|41.17|0
1738585500000|2025-02-03 12:25:00|41.28|41.28|41.28|41.28|41.31|41.31|41.24|41.24|0
1738585800000|2025-02-03 12:30:00|41.27|41.27|41.17|41.17|41.27|41.27|41.14|41.14|0
1738586100000|2025-02-03 12:35:00|41.2|41.2|41.14|41.14|41.2|41.2|41.13|41.13|0
1738586400000|2025-02-03 12:40:00|41.16|41.16|41.08|41.08|41.17|41.17|41.08|41.08|0
1738586700000|2025-02-03 12:45:00|41.09|41.09|40.86|40.86|41.09|41.09|40.86|40.86|0
1738587000000|2025-02-03 12:50:00|40.92|40.92|40.89|40.89|40.92|40.92|40.85|40.85|0
1738587300000|2025-02-03 12:55:00|40.86|40.86|40.89|40.89|40.89|40.89|40.81|40.81|0
1738587600000|2025-02-03 13:00:00|40.86|40.86|40.74|40.74|41.11|41.11|40.53|40.53|0
1738587900000|2025-02-03 13:05:00|40.95|40.95|41.07|41.07|41.23|41.23|40.91|40.91|0
1738588200000|2025-02-03 13:10:00|41.12|41.12|41.08|41.08|41.25|41.25|41.01|41.01|0
1738588500000|2025-02-03 13:15:00|41.1|41.1|41.13|41.13|41.15|41.15|41.07|41.07|0
1738588800000|2025-02-03 13:20:00|41.15|41.15|40.97|40.97|41.15|41.15|40.97|40.97|0
1738589100000|2025-02-03 13:25:00|40.98|40.98|40.86|40.86|41.03|41.03|40.78|40.78|0
1738589400000|2025-02-03 13:30:00|40.8|40.8|40.91|40.91|40.96|40.96|40.8|40.8|0
1738589700000|2025-02-03 13:35:00|40.85|40.85|40.82|40.82|40.86|40.86|40.75|40.75|0
1738590000000|2025-02-03 13:40:00|40.76|40.76|40.81|40.81|40.84|40.84|40.75|40.75|0
1738590300000|2025-02-03 13:45:00|40.84|40.84|40.91|40.91|40.91|40.91|40.78|40.78|0
1738590600000|2025-02-03 13:50:00|40.88|40.88|40.82|40.82|40.91|40.91|40.76|40.76|0
1738590900000|2025-02-03 13:55:00|40.83|40.83|40.86|40.86|40.87|40.87|40.75|40.75|0
1738591200000|2025-02-03 14:00:00|40.83|40.83|40.75|40.75|40.83|40.83|40.74|40.74|0
1738591500000|2025-02-03 14:05:00|40.81|40.81|40.71|40.71|40.81|40.81|40.7|40.7|0
1738591800000|2025-02-03 14:10:00|40.7|40.7|40.71|40.71|40.75|40.75|40.66|40.66|0
1738592100000|2025-02-03 14:15:00|40.7|40.7|40.6|40.6|40.71|40.71|40.52|40.52|0
1738592400000|2025-02-03 14:20:00|40.53|40.53|40.58|40.58|40.61|40.61|40.53|40.53|0
1738592700000|2025-02-03 14:25:00|40.25|40.25|40.2|40.2|40.45|40.45|39.93|39.93|0
1738593000000|2025-02-03 14:30:00|40.44|40.44|41.42|41.42|41.42|41.42|40.42|40.42|0
1738593300000|2025-02-03 14:35:00|41.29|41.29|41.9|41.9|41.95|41.95|41.25|41.25|0
1738593600000|2025-02-03 14:40:00|41.84|41.84|41.93|41.93|42.08|42.08|41.73|41.73|0
1738593900000|2025-02-03 14:45:00|41.89|41.89|42.05|42.05|42.08|42.08|41.61|41.61|0
1738594200000|2025-02-03 14:50:00|42.06|42.06|42.12|42.12|42.17|42.17|41.86|41.86|0
1738594500000|2025-02-03 14:55:00|42.11|42.11|42.19|42.19|42.44|42.44|42.02|42.02|0
1738594800000|2025-02-03 15:00:00|42.02|42.02|42.22|42.22|42.29|42.29|41.97|41.97|0
1738595100000|2025-02-03 15:05:00|42.24|42.24|42.41|42.41|42.44|42.44|42.15|42.15|0
1738595400000|2025-02-03 15:10:00|42.31|42.31|41.99|41.99|42.31|42.31|41.95|41.95|0
1738595700000|2025-02-03 15:15:00|42|42|42|42|42.09|42.09|41.95|41.95|0
1738596000000|2025-02-03 15:20:00|42.03|42.03|42.72|42.72|42.76|42.76|42.02|42.02|0
1738596300000|2025-02-03 15:25:00|42.76|42.76|42.76|42.76|42.81|42.81|42.57|42.57|0
1738596600000|2025-02-03 15:30:00|42.8|42.8|43|43|43.05|43.05|42.67|42.67|0
1738596900000|2025-02-03 15:35:00|42.96|42.96|42.75|42.75|43|43|42.69|42.69|0
1738597200000|2025-02-03 15:40:00|42.71|42.71|43.04|43.04|43.15|43.15|42.7|42.7|0
1738597500000|2025-02-03 15:45:00|42.96|42.96|42.94|42.94|43.06|43.06|42.87|42.87|0
1738597800000|2025-02-03 15:50:00|42.98|42.98|43.18|43.18|43.3|43.3|42.98|42.98|0
1738598100000|2025-02-03 15:55:00|43.13|43.13|43.2|43.2|43.34|43.34|43.13|43.13|0
1738598400000|2025-02-03 16:00:00|43.15|43.15|42.98|42.98|43.28|43.28|42.95|42.95|0
1738598700000|2025-02-03 16:05:00|43|43|42.75|42.75|43|43|42.72|42.72|0
1738599000000|2025-02-03 16:10:00|42.79|42.79|43.02|43.02|43.06|43.06|42.79|42.79|0
1738599300000|2025-02-03 16:15:00|43.03|43.03|43.1|43.1|43.12|43.12|42.89|42.89|0
1738599600000|2025-02-03 16:20:00|43.14|43.14|43.11|43.11|43.17|43.17|43.02|43.02|0
1738599900000|2025-02-03 16:25:00|43.1|43.1|42.95|42.95|43.15|43.15|42.92|42.92|0
1738600200000|2025-02-03 16:30:00|42.93|42.93|43.1|43.1|43.11|43.11|42.82|42.82|0
1738600500000|2025-02-03 16:35:00|43.11|43.11|43.11|43.11|43.11|43.11|42.99|42.99|0
1738600800000|2025-02-03 16:40:00|43.12|43.12|43.14|43.14|43.16|43.16|43.02|43.02|0
1738601100000|2025-02-03 16:45:00|43.13|43.13|43.02|43.02|43.13|43.13|43|43|0
1738601400000|2025-02-03 16:50:00|43.04|43.04|43.07|43.07|43.2|43.2|43.04|43.04|0
1738601700000|2025-02-03 16:55:00|43.04|43.04|43.02|43.02|43.06|43.06|42.95|42.95|0
1738602000000|2025-02-03 17:00:00|43|43|43.17|43.17|43.19|43.19|42.98|42.98|0
1738602300000|2025-02-03 17:05:00|43.16|43.16|43.24|43.24|43.25|43.25|43.09|43.09|0
1738602600000|2025-02-03 17:10:00|43.22|43.22|43.15|43.15|43.22|43.22|43.09|43.09|0
1738602900000|2025-02-03 17:15:00|43.16|43.16|43.17|43.17|43.21|43.21|43.13|43.13|0
1738603200000|2025-02-03 17:20:00|43.19|43.19|43.43|43.43|43.43|43.43|43.19|43.19|0
1738603500000|2025-02-03 17:25:00|43.41|43.41|43.32|43.32|43.44|43.44|43.32|43.32|0
1738603800000|2025-02-03 17:30:00|43.3|43.3|43.13|43.13|43.34|43.34|43.13|43.13|0
1738604100000|2025-02-03 17:35:00|43.1|43.1|43.08|43.08|43.2|43.2|43.04|43.04|0
1738604400000|2025-02-03 17:40:00|43.1|43.1|43.02|43.02|43.1|43.1|43|43|0
1738604700000|2025-02-03 17:45:00|43|43|43.07|43.07|43.1|43.1|43|43|0
1738605000000|2025-02-03 17:50:00|43.08|43.08|43.42|43.42|43.43|43.43|43.05|43.05|0
1738605300000|2025-02-03 17:55:00|43.41|43.41|43.37|43.37|43.43|43.43|43.14|43.14|0
1738605600000|2025-02-03 18:00:00|43.33|43.33|43.46|43.46|43.46|43.46|43.2|43.2|0
1738605900000|2025-02-03 18:05:00|43.45|43.45|43.34|43.34|43.47|43.47|43.3|43.3|0
1738606200000|2025-02-03 18:10:00|43.28|43.28|43.41|43.41|43.43|43.43|43.16|43.16|0
1738606500000|2025-02-03 18:15:00|43.42|43.42|43.27|43.27|43.43|43.43|43.25|43.25|0
1738606800000|2025-02-03 18:20:00|43.26|43.26|43.29|43.29|43.34|43.34|43.25|43.25|0
1738607100000|2025-02-03 18:25:00|43.3|43.3|43.3|43.3|43.36|43.36|43.27|43.27|0
1738607400000|2025-02-03 18:30:00|43.31|43.31|43.37|43.37|43.37|43.37|43.25|43.25|0
1738607700000|2025-02-03 18:35:00|43.36|43.36|43.45|43.45|43.45|43.45|43.36|43.36|0
1738608000000|2025-02-03 18:40:00|43.44|43.44|43.37|43.37|43.5|43.5|43.35|43.35|0
1738608300000|2025-02-03 18:45:00|43.38|43.38|43.41|43.41|43.42|43.42|43.37|43.37|0
1738608600000|2025-02-03 18:50:00|43.42|43.42|43.46|43.46|43.53|43.53|43.42|43.42|0
1738608900000|2025-02-03 18:55:00|43.45|43.45|43.41|43.41|43.48|43.48|43.39|43.39|0
1738609200000|2025-02-03 19:00:00|43.39|43.39|43.48|43.48|43.48|43.48|43.36|43.36|0
1738609500000|2025-02-03 19:05:00|43.5|43.5|43.61|43.61|43.62|43.62|43.48|43.48|0
1738609800000|2025-02-03 19:10:00|43.6|43.6|43.66|43.66|43.67|43.67|43.58|43.58|0
1738610100000|2025-02-03 19:15:00|43.67|43.67|43.67|43.67|43.69|43.69|43.64|43.64|0
1738610400000|2025-02-03 19:20:00|43.69|43.69|43.65|43.65|43.69|43.69|43.64|43.64|0
1738610700000|2025-02-03 19:25:00|43.66|43.66|43.58|43.58|43.67|43.67|43.58|43.58|0
1738611000000|2025-02-03 19:30:00|43.59|43.59|43.66|43.66|43.69|43.69|43.59|43.59|0
1738611300000|2025-02-03 19:35:00|43.64|43.64|43.65|43.65|43.66|43.66|43.61|43.61|0
1738611600000|2025-02-03 19:40:00|43.62|43.62|43.7|43.7|43.71|43.71|43.62|43.62|0
1738611900000|2025-02-03 19:45:00|43.68|43.68|43.6|43.6|43.72|43.72|43.6|43.6|0
1738612200000|2025-02-03 19:50:00|43.61|43.61|43.61|43.61|43.62|43.62|43.56|43.56|0
1738612500000|2025-02-03 19:55:00|43.6|43.6|43.62|43.62|43.67|43.67|43.59|43.59|0
1738612800000|2025-02-03 20:00:00|43.61|43.61|43.62|43.62|43.62|43.62|43.54|43.54|0
1738613100000|2025-02-03 20:05:00|43.61|43.61|43.42|43.42|43.61|43.61|43.36|43.36|0
1738613400000|2025-02-03 20:10:00|43.43|43.43|43.4|43.4|43.47|43.47|43.38|43.38|0
1738613700000|2025-02-03 20:15:00|43.41|43.41|43.46|43.46|43.48|43.48|43.38|43.38|0
1738614000000|2025-02-03 20:20:00|43.47|43.47|43.56|43.56|43.58|43.58|43.47|43.47|0
1738614300000|2025-02-03 20:25:00|43.55|43.55|43.45|43.45|43.55|43.55|43.44|43.44|0
1738614600000|2025-02-03 20:30:00|43.43|43.43|43.52|43.52|43.55|43.55|43.43|43.43|0
1738614900000|2025-02-03 20:35:00|43.5|43.5|43.53|43.53|43.63|43.63|43.49|43.49|0
1738615200000|2025-02-03 20:40:00|43.54|43.54|43.39|43.39|43.57|43.57|43.37|43.37|0
1738615500000|2025-02-03 20:45:00|43.38|43.38|43.28|43.28|43.38|43.38|43.27|43.27|0
1738615800000|2025-02-03 20:50:00|43.3|43.3|43.38|43.38|43.43|43.43|43.29|43.29|0
1738616100000|2025-02-03 20:55:00|43.39|43.39|43.33|43.33|43.41|43.41|43.3|43.3|0
1738616400000|2025-02-03 21:00:00|43.37|43.37|43.33|43.33|43.37|43.37|43.31|43.31|0
1738616700000|2025-02-03 21:05:00|43.32|43.32|43.26|43.26|43.35|43.35|43.26|43.26|0
1738617000000|2025-02-03 21:10:00|43.29|43.29|43.2|43.2|43.29|43.29|43.2|43.2|0
1738617300000|2025-02-03 21:15:00|43.18|43.18|43.35|43.35|43.35|43.35|43.13|43.13|0
1738617600000|2025-02-03 21:20:00|43.33|43.33|43.51|43.51|43.52|43.52|43.33|43.33|0
1738617900000|2025-02-03 21:25:00|43.49|43.49|43.59|43.59|43.62|43.62|43.46|43.46|0
1738618200000|2025-02-03 21:30:00|43.62|43.62|43.58|43.58|43.62|43.62|43.54|43.54|0
1738618500000|2025-02-03 21:35:00|43.54|43.54|43.7|43.7|43.7|43.7|43.51|43.51|0
1738618800000|2025-02-03 21:40:00|43.67|43.67|43.99|43.99|43.99|43.99|43.63|43.63|0
1738619100000|2025-02-03 21:45:00|43.91|43.91|43.95|43.95|43.96|43.96|43.86|43.86|0
1738619400000|2025-02-03 21:50:00|44|44|44.07|44.07|44.08|44.08|43.97|43.97|0
1738619700000|2025-02-03 21:55:00|44.06|44.06|44.15|44.15|44.17|44.17|44.06|44.06|0
1738620000000|2025-02-03 22:00:00|44.17|44.17|44.2|44.2|44.2|44.2|44.12|44.12|0
1738620300000|2025-02-03 22:05:00|44.21|44.21|44.28|44.28|44.28|44.28|44.21|44.21|0
1738620600000|2025-02-03 22:10:00|44.27|44.27|44.24|44.24|44.28|44.28|44.21|44.21|0
1738620900000|2025-02-03 22:15:00|44.21|44.21|44.17|44.17|44.21|44.21|44.06|44.06|0
1738621200000|2025-02-03 22:20:00|44.12|44.12|44.27|44.27|44.27|44.27|44.12|44.12|0
1738621500000|2025-02-03 22:25:00|44.28|44.28|44.37|44.37|44.42|44.42|44.27|44.27|0
1738621800000|2025-02-03 22:30:00|44.41|44.41|44.28|44.28|44.42|44.42|44.28|44.28|0
1738622100000|2025-02-03 22:35:00|44.31|44.31|44.29|44.29|44.32|44.32|44.25|44.25|0
1738622400000|2025-02-03 22:40:00|44.32|44.32|44.42|44.42|44.42|44.42|44.32|44.32|0
1738622700000|2025-02-03 22:45:00|44.46|44.46|44.44|44.44|44.46|44.46|44.36|44.36|0
1738623000000|2025-02-03 22:50:00|44.43|44.43|44.42|44.42|44.45|44.45|44.37|44.37|0
1738623300000|2025-02-03 22:55:00|44.41|44.41|44.45|44.45|44.45|44.45|44.41|44.41|0
1738623600000|2025-02-03 23:00:00|44.42|44.42|44.45|44.45|44.49|44.49|44.4|44.4|0
1738623900000|2025-02-03 23:05:00|44.39|44.39|44.46|44.46|44.46|44.46|44.36|44.36|0
1738624200000|2025-02-03 23:10:00|44.5|44.5|44.3|44.3|44.5|44.5|44.3|44.3|0
1738624500000|2025-02-03 23:15:00|44.37|44.37|44.43|44.43|44.44|44.44|44.34|44.34|0
1738624800000|2025-02-03 23:20:00|44.41|44.41|44.43|44.43|44.45|44.45|44.41|44.41|0
1738625100000|2025-02-03 23:25:00|44.45|44.45|44.46|44.46|44.49|44.49|44.45|44.45|0
1738625400000|2025-02-03 23:30:00|44.42|44.42|44.34|44.34|44.42|44.42|44.34|44.34|0
1738625700000|2025-02-03 23:35:00|44.37|44.37|44.39|44.39|44.48|44.48|44.37|44.37|0
1738626000000|2025-02-03 23:40:00|44.4|44.4|44.48|44.48|44.48|44.48|44.4|44.4|0
1738626300000|2025-02-03 23:45:00|44.46|44.46|44.58|44.58|44.58|44.58|44.42|44.42|0
1738626600000|2025-02-03 23:50:00|44.5|44.5|44.5|44.5|44.58|44.58|44.46|44.46|0
1738626900000|2025-02-03 23:55:00|44.47|44.47|44.37|44.37|44.47|44.47|44.37|44.37|0
1738627200000|2025-02-04 00:00:00|44.4|44.4|44.42|44.42|44.42|44.42|44.4|44.4|0
1738627500000|2025-02-04 00:05:00|44.4|44.4|44.41|44.41|44.42|44.42|44.4|44.4|0
1738627800000|2025-02-04 00:10:00|44.4|44.4|44.39|44.39|44.42|44.42|44.39|44.39|0
1738628100000|2025-02-04 00:15:00|44.41|44.41|44.38|44.38|44.42|44.42|44.38|44.38|0
1738628400000|2025-02-04 00:20:00|44.37|44.37|44.37|44.37|44.42|44.42|44.37|44.37|0
1738628700000|2025-02-04 00:25:00|44.36|44.36|44.37|44.37|44.37|44.37|44.34|44.34|0
1738629000000|2025-02-04 00:30:00|44.39|44.39|44.33|44.33|44.42|44.42|44.33|44.33|0
1738629300000|2025-02-04 00:35:00|44.32|44.32|44.41|44.41|44.41|44.41|44.32|44.32|0
1738629600000|2025-02-04 00:40:00|44.32|44.32|44.37|44.37|44.42|44.42|44.32|44.32|0
1738629900000|2025-02-04 00:45:00|44.42|44.42|44.42|44.42|44.42|44.42|44.42|44.42|0
1738630200000|2025-02-04 00:50:00|44.37|44.37|44.37|44.37|44.37|44.37|44.36|44.36|0
1738630500000|2025-02-04 00:55:00|44.32|44.32|44.31|44.31|44.37|44.37|44.31|44.31|0
1738659600000|2025-02-04 09:00:00|43.62|43.62|43.61|43.61|43.71|43.71|43.4|43.4|0
1738659900000|2025-02-04 09:05:00|43.54|43.54|43.46|43.46|43.61|43.61|43.46|43.46|0
1738660200000|2025-02-04 09:10:00|43.47|43.47|43.55|43.55|43.62|43.62|43.46|43.46|0
1738660500000|2025-02-04 09:15:00|43.62|43.62|43.62|43.62|43.64|43.64|43.55|43.55|0
1738660800000|2025-02-04 09:20:00|43.61|43.61|43.54|43.54|43.61|43.61|43.54|43.54|0
1738661100000|2025-02-04 09:25:00|43.57|43.57|43.61|43.61|43.61|43.61|43.56|43.56|0
1738661400000|2025-02-04 09:30:00|43.56|43.56|43.61|43.61|43.62|43.62|43.55|43.55|0
1738661700000|2025-02-04 09:35:00|43.59|43.59|43.65|43.65|43.74|43.74|43.59|43.59|0
1738662000000|2025-02-04 09:40:00|43.66|43.66|43.66|43.66|43.66|43.66|43.65|43.65|0
1738662300000|2025-02-04 09:45:00|43.68|43.68|43.69|43.69|43.69|43.69|43.66|43.66|0
1738662600000|2025-02-04 09:50:00|43.71|43.71|43.71|43.71|43.74|43.74|43.66|43.66|0
1738662900000|2025-02-04 09:55:00|43.72|43.72|43.66|43.66|43.72|43.72|43.66|43.66|0
1738663200000|2025-02-04 10:00:00|43.68|43.68|43.68|43.68|43.68|43.68|43.65|43.65|0
1738663500000|2025-02-04 10:05:00|43.71|43.71|43.7|43.7|43.71|43.71|43.66|43.66|0
1738663800000|2025-02-04 10:10:00|43.71|43.71|43.76|43.76|43.76|43.76|43.71|43.71|0
1738664100000|2025-02-04 10:15:00|43.75|43.75|43.78|43.78|43.8|43.8|43.72|43.72|0
1738664400000|2025-02-04 10:20:00|43.81|43.81|43.84|43.84|43.84|43.84|43.71|43.71|0
1738664700000|2025-02-04 10:25:00|43.79|43.79|43.81|43.81|43.86|43.86|43.78|43.78|0
1738665000000|2025-02-04 10:30:00|43.8|43.8|43.83|43.83|43.84|43.84|43.79|43.79|0
1738665300000|2025-02-04 10:35:00|43.81|43.81|43.79|43.79|43.83|43.83|43.78|43.78|0
1738665600000|2025-02-04 10:40:00|43.82|43.82|43.81|43.81|43.82|43.82|43.78|43.78|0
1738665900000|2025-02-04 10:45:00|43.83|43.83|43.85|43.85|43.85|43.85|43.82|43.82|0
1738666200000|2025-02-04 10:50:00|43.84|43.84|43.86|43.86|43.86|43.86|43.84|43.84|0
1738666500000|2025-02-04 10:55:00|43.81|43.81|43.81|43.81|43.81|43.81|43.81|43.81|0
1738666800000|2025-02-04 11:00:00|43.86|43.86|43.87|43.87|43.87|43.87|43.8|43.8|0
1738667100000|2025-02-04 11:05:00|43.84|43.84|43.94|43.94|43.96|43.96|43.84|43.84|0
1738667400000|2025-02-04 11:10:00|43.95|43.95|43.95|43.95|43.95|43.95|43.86|43.86|0
1738667700000|2025-02-04 11:15:00|43.93|43.93|43.86|43.86|43.95|43.95|43.83|43.83|0
1738668000000|2025-02-04 11:20:00|43.83|43.83|43.8|43.8|43.87|43.87|43.8|43.8|0
1738668300000|2025-02-04 11:25:00|43.79|43.79|43.85|43.85|43.85|43.85|43.72|43.72|0
1738668600000|2025-02-04 11:30:00|43.84|43.84|43.84|43.84|43.84|43.84|43.77|43.77|0
1738668900000|2025-02-04 11:35:00|43.83|43.83|43.8|43.8|43.83|43.83|43.74|43.74|0
1738669200000|2025-02-04 11:40:00|43.74|43.74|43.8|43.8|43.8|43.8|43.74|43.74|0
1738669500000|2025-02-04 11:45:00|43.81|43.81|43.71|43.71|43.81|43.81|43.71|43.71|0
1738669800000|2025-02-04 11:50:00|43.7|43.7|43.7|43.7|43.76|43.76|43.7|43.7|0
1738670100000|2025-02-04 11:55:00|43.73|43.73|43.62|43.62|43.73|43.73|43.62|43.62|0
1738670400000|2025-02-04 12:00:00|43.76|43.76|43.76|43.76|43.79|43.79|43.62|43.62|0
1738670700000|2025-02-04 12:05:00|43.78|43.78|43.73|43.73|43.81|43.81|43.73|43.73|0
1738671000000|2025-02-04 12:10:00|43.78|43.78|43.83|43.83|43.86|43.86|43.78|43.78|0
1738671300000|2025-02-04 12:15:00|43.82|43.82|43.83|43.83|43.86|43.86|43.81|43.81|0
1738671600000|2025-02-04 12:20:00|43.86|43.86|44.1|44.1|44.12|44.12|43.86|43.86|0
1738671900000|2025-02-04 12:25:00|44.05|44.05|43.99|43.99|44.05|44.05|43.97|43.97|0
1738672200000|2025-02-04 12:30:00|44|44|43.96|43.96|44.04|44.04|43.92|43.92|0
1738672500000|2025-02-04 12:35:00|43.99|43.99|44.07|44.07|44.07|44.07|43.99|43.99|0
1738672800000|2025-02-04 12:40:00|44.06|44.06|43.97|43.97|44.06|44.06|43.91|43.91|0
1738673100000|2025-02-04 12:45:00|43.95|43.95|43.96|43.96|43.97|43.97|43.94|43.94|0
1738673400000|2025-02-04 12:50:00|43.92|43.92|43.91|43.91|43.95|43.95|43.91|43.91|0
1738673700000|2025-02-04 12:55:00|43.97|43.97|43.95|43.95|44.07|44.07|43.95|43.95|0
1738674000000|2025-02-04 13:00:00|43.92|43.92|43.84|43.84|43.92|43.92|43.48|43.48|0
1738674300000|2025-02-04 13:05:00|43.83|43.83|43.96|43.96|44|44|43.83|43.83|0
1738674600000|2025-02-04 13:10:00|44.02|44.02|44|44|44.03|44.03|43.94|43.94|0
1738674900000|2025-02-04 13:15:00|44.02|44.02|44.01|44.01|44.03|44.03|43.97|43.97|0
1738675200000|2025-02-04 13:20:00|44|44|44.17|44.17|44.17|44.17|44|44|0
1738675500000|2025-02-04 13:25:00|44.18|44.18|44.13|44.13|44.21|44.21|44.12|44.12|0
1738675800000|2025-02-04 13:30:00|44.16|44.16|44.07|44.07|44.16|44.16|44.07|44.07|0
1738676100000|2025-02-04 13:35:00|44.09|44.09|43.93|43.93|44.09|44.09|43.93|43.93|0
1738676400000|2025-02-04 13:40:00|43.9|43.9|43.91|43.91|43.95|43.95|43.9|43.9|0
1738676700000|2025-02-04 13:45:00|43.95|43.95|44|44|44.02|44.02|43.95|43.95|0
1738677000000|2025-02-04 13:50:00|44.02|44.02|43.98|43.98|44.04|44.04|43.94|43.94|0
1738677300000|2025-02-04 13:55:00|43.99|43.99|43.86|43.86|44.02|44.02|43.86|43.86|0
1738677600000|2025-02-04 14:00:00|43.85|43.85|43.85|43.85|43.92|43.92|43.82|43.82|0
1738677900000|2025-02-04 14:05:00|43.84|43.84|43.86|43.86|43.93|43.93|43.81|43.81|0
1738678200000|2025-02-04 14:10:00|43.83|43.83|43.71|43.71|43.86|43.86|43.69|43.69|0
1738678500000|2025-02-04 14:15:00|43.81|43.81|43.73|43.73|43.82|43.82|43.66|43.66|0
1738678800000|2025-02-04 14:20:00|43.71|43.71|43.71|43.71|43.79|43.79|43.59|43.59|0
1738679100000|2025-02-04 14:25:00|43.81|43.81|43.47|43.47|43.83|43.83|43.46|43.46|0
1738679400000|2025-02-04 14:30:00|43.58|43.58|43.92|43.92|43.99|43.99|43.09|43.09|0
1738679700000|2025-02-04 14:35:00|43.93|43.93|43.69|43.69|43.93|43.93|43.61|43.61|0
1738680000000|2025-02-04 14:40:00|43.68|43.68|43.57|43.57|43.82|43.82|43.54|43.54|0
1738680300000|2025-02-04 14:45:00|43.59|43.59|43.38|43.38|43.71|43.71|43.34|43.34|0
1738680600000|2025-02-04 14:50:00|43.4|43.4|43.52|43.52|43.57|43.57|43.33|43.33|0
1738680900000|2025-02-04 14:55:00|43.53|43.53|43.48|43.48|43.7|43.7|43.48|43.48|0
1738681200000|2025-02-04 15:00:00|43.6|43.6|43.4|43.4|43.68|43.68|43.32|43.32|0
1738681500000|2025-02-04 15:05:00|43.42|43.42|43.61|43.61|43.63|43.63|43.41|43.41|0
1738681800000|2025-02-04 15:10:00|43.62|43.62|43.57|43.57|43.69|43.69|43.57|43.57|0
1738682100000|2025-02-04 15:15:00|43.61|43.61|43.94|43.94|43.96|43.96|43.61|43.61|0
1738682400000|2025-02-04 15:20:00|43.95|43.95|44.07|44.07|44.07|44.07|43.78|43.78|0
1738682700000|2025-02-04 15:25:00|44.05|44.05|44.14|44.14|44.22|44.22|44.02|44.02|0
1738683000000|2025-02-04 15:30:00|44.05|44.05|44.01|44.01|44.08|44.08|43.91|43.91|0
1738683300000|2025-02-04 15:35:00|43.99|43.99|44.2|44.2|44.2|44.2|43.97|43.97|0
1738683600000|2025-02-04 15:40:00|44.19|44.19|44.25|44.25|44.33|44.33|44.19|44.19|0
1738683900000|2025-02-04 15:45:00|44.27|44.27|44.39|44.39|44.39|44.39|44.1|44.1|0
1738684200000|2025-02-04 15:50:00|44.37|44.37|44.22|44.22|44.37|44.37|44.12|44.12|0
1738684500000|2025-02-04 15:55:00|44.2|44.2|44.17|44.17|44.27|44.27|44.13|44.13|0
1738684800000|2025-02-04 16:00:00|44.19|44.19|44.25|44.25|44.28|44.28|44.16|44.16|0
1738685100000|2025-02-04 16:05:00|44.26|44.26|44.16|44.16|44.28|44.28|44.14|44.14|0
1738685400000|2025-02-04 16:10:00|44.13|44.13|44.31|44.31|44.33|44.33|44.12|44.12|0
1738685700000|2025-02-04 16:15:00|44.32|44.32|44.44|44.44|44.44|44.44|44.32|44.32|0
1738686000000|2025-02-04 16:20:00|44.45|44.45|44.49|44.49|44.54|44.54|44.4|44.4|0
1738686300000|2025-02-04 16:25:00|44.5|44.5|44.47|44.47|44.5|44.5|44.34|44.34|0
1738686600000|2025-02-04 16:30:00|44.48|44.48|44.34|44.34|44.48|44.48|44.33|44.33|0
1738686900000|2025-02-04 16:35:00|44.36|44.36|44.43|44.43|44.44|44.44|44.31|44.31|0
1738687200000|2025-02-04 16:40:00|44.44|44.44|44.32|44.32|44.47|44.47|44.29|44.29|0
1738687500000|2025-02-04 16:45:00|44.33|44.33|44.25|44.25|44.33|44.33|44.23|44.23|0
1738687800000|2025-02-04 16:50:00|44.23|44.23|44.29|44.29|44.31|44.31|44.22|44.22|0
1738688100000|2025-02-04 16:55:00|44.27|44.27|44.2|44.2|44.29|44.29|44.2|44.2|0
1738688400000|2025-02-04 17:00:00|44.21|44.21|44.11|44.11|44.21|44.21|44.01|44.01|0
1738688700000|2025-02-04 17:05:00|44.08|44.08|44.07|44.07|44.15|44.15|44.05|44.05|0
1738689000000|2025-02-04 17:10:00|44.08|44.08|44.06|44.06|44.11|44.11|44.03|44.03|0
1738689300000|2025-02-04 17:15:00|44.05|44.05|44.16|44.16|44.2|44.2|44.04|44.04|0
1738689600000|2025-02-04 17:20:00|44.18|44.18|44.01|44.01|44.18|44.18|44.01|44.01|0
1738689900000|2025-02-04 17:25:00|44|44|43.87|43.87|44.03|44.03|43.85|43.85|0
1738690200000|2025-02-04 17:30:00|43.88|43.88|43.71|43.71|43.94|43.94|43.66|43.66|0
1738690500000|2025-02-04 17:35:00|43.76|43.76|43.83|43.83|44.01|44.01|43.75|43.75|0
1738690800000|2025-02-04 17:40:00|43.84|43.84|44|44|44.06|44.06|43.82|43.82|0
1738691100000|2025-02-04 17:45:00|43.98|43.98|44.12|44.12|44.12|44.12|43.98|43.98|0
1738691400000|2025-02-04 17:50:00|44.11|44.11|44.22|44.22|44.22|44.22|44.08|44.08|0
1738691700000|2025-02-04 17:55:00|44.21|44.21|44.24|44.24|44.25|44.25|44.19|44.19|0
1738692000000|2025-02-04 18:00:00|44.23|44.23|44.2|44.2|44.27|44.27|44.17|44.17|0
1738692300000|2025-02-04 18:05:00|44.19|44.19|44.05|44.05|44.19|44.19|44.04|44.04|0
1738692600000|2025-02-04 18:10:00|44.07|44.07|44.17|44.17|44.2|44.2|44.06|44.06|0
1738692900000|2025-02-04 18:15:00|44.16|44.16|44.18|44.18|44.19|44.19|44.11|44.11|0
1738693200000|2025-02-04 18:20:00|44.17|44.17|44.13|44.13|44.17|44.17|44.08|44.08|0
1738693500000|2025-02-04 18:25:00|44.14|44.14|44.19|44.19|44.19|44.19|44.12|44.12|0
1738693800000|2025-02-04 18:30:00|44.18|44.18|44.23|44.23|44.26|44.26|44.17|44.17|0
1738694100000|2025-02-04 18:35:00|44.22|44.22|44.26|44.26|44.27|44.27|44.19|44.19|0
1738694400000|2025-02-04 18:40:00|44.27|44.27|44.22|44.22|44.29|44.29|44.19|44.19|0
1738694700000|2025-02-04 18:45:00|44.24|44.24|44.16|44.16|44.24|44.24|44.15|44.15|0
1738695000000|2025-02-04 18:50:00|44.17|44.17|44.14|44.14|44.19|44.19|44.11|44.11|0
1738695300000|2025-02-04 18:55:00|44.15|44.15|44|44|44.17|44.17|44|44|0
1738695600000|2025-02-04 19:00:00|43.99|43.99|44.14|44.14|44.14|44.14|43.98|43.98|0
1738695900000|2025-02-04 19:05:00|44.13|44.13|44.13|44.13|44.17|44.17|44.07|44.07|0
1738696200000|2025-02-04 19:10:00|44.14|44.14|44.2|44.2|44.23|44.23|44.14|44.14|0
1738696500000|2025-02-04 19:15:00|44.19|44.19|44.25|44.25|44.26|44.26|44.17|44.17|0
1738696800000|2025-02-04 19:20:00|44.24|44.24|44.18|44.18|44.26|44.26|44.16|44.16|0
1738697100000|2025-02-04 19:25:00|44.19|44.19|44.21|44.21|44.21|44.21|44.17|44.17|0
1738697400000|2025-02-04 19:30:00|44.22|44.22|44.24|44.24|44.24|44.24|44.21|44.21|0
1738697700000|2025-02-04 19:35:00|44.25|44.25|44.39|44.39|44.4|44.4|44.25|44.25|0
1738698000000|2025-02-04 19:40:00|44.38|44.38|44.39|44.39|44.41|44.41|44.29|44.29|0
1738698300000|2025-02-04 19:45:00|44.42|44.42|44.2|44.2|44.43|44.43|44.19|44.19|0
1738698600000|2025-02-04 19:50:00|44.21|44.21|44.12|44.12|44.22|44.22|44.1|44.1|0
1738698900000|2025-02-04 19:55:00|44.11|44.11|43.99|43.99|44.12|44.12|43.95|43.95|0
1738699200000|2025-02-04 20:00:00|43.94|43.94|43.91|43.91|44.07|44.07|43.9|43.9|0
1738699500000|2025-02-04 20:05:00|43.9|43.9|44.08|44.08|44.08|44.08|43.9|43.9|0
1738699800000|2025-02-04 20:10:00|44.07|44.07|44.06|44.06|44.1|44.1|44.01|44.01|0
1738700100000|2025-02-04 20:15:00|44.05|44.05|43.99|43.99|44.08|44.08|43.97|43.97|0
1738700400000|2025-02-04 20:20:00|44|44|43.96|43.96|44.02|44.02|43.91|43.91|0
1738700700000|2025-02-04 20:25:00|43.94|43.94|43.99|43.99|44.02|44.02|43.94|43.94|0
1738701000000|2025-02-04 20:30:00|43.97|43.97|43.99|43.99|44.04|44.04|43.97|43.97|0
1738701300000|2025-02-04 20:35:00|44|44|44.04|44.04|44.07|44.07|43.98|43.98|0
1738701600000|2025-02-04 20:40:00|44.06|44.06|44.1|44.1|44.12|44.12|44.06|44.06|0
1738701900000|2025-02-04 20:45:00|44.08|44.08|43.87|43.87|44.1|44.1|43.85|43.85|0
1738702200000|2025-02-04 20:50:00|43.89|43.89|43.84|43.84|43.91|43.91|43.81|43.81|0
1738702500000|2025-02-04 20:55:00|43.9|43.9|43.92|43.92|43.98|43.98|43.86|43.86|0
1738702800000|2025-02-04 21:00:00|43.93|43.93|43.87|43.87|43.98|43.98|43.87|43.87|0
1738703100000|2025-02-04 21:05:00|43.84|43.84|43.71|43.71|43.86|43.86|43.71|43.71|0
1738703400000|2025-02-04 21:10:00|43.68|43.68|43.82|43.82|43.86|43.86|43.68|43.68|0
1738703700000|2025-02-04 21:15:00|43.75|43.75|43.91|43.91|43.93|43.93|43.75|43.75|0
1738704000000|2025-02-04 21:20:00|43.93|43.93|43.95|43.95|43.99|43.99|43.93|43.93|0
1738704300000|2025-02-04 21:25:00|43.92|43.92|43.86|43.86|43.92|43.92|43.84|43.84|0
1738704600000|2025-02-04 21:30:00|43.85|43.85|43.78|43.78|43.85|43.85|43.72|43.72|0
1738704900000|2025-02-04 21:35:00|43.72|43.72|43.72|43.72|43.72|43.72|43.62|43.62|0
1738705200000|2025-02-04 21:40:00|43.71|43.71|43.67|43.67|43.72|43.72|43.67|43.67|0
1738705500000|2025-02-04 21:45:00|43.68|43.68|43.62|43.62|43.7|43.7|43.62|43.62|0
1738705800000|2025-02-04 21:50:00|43.69|43.69|43.66|43.66|43.69|43.69|43.59|43.59|0
1738706100000|2025-02-04 21:55:00|43.64|43.64|43.59|43.59|43.65|43.65|43.59|43.59|0
1738706400000|2025-02-04 22:00:00|43.62|43.62|43.62|43.62|43.63|43.63|43.59|43.59|0
1738706700000|2025-02-04 22:05:00|43.61|43.61|43.52|43.52|43.61|43.61|43.52|43.52|0
1738707000000|2025-02-04 22:10:00|43.58|43.58|43.51|43.51|43.6|43.6|43.5|43.5|0
1738707300000|2025-02-04 22:15:00|43.58|43.58|43.62|43.62|43.68|43.68|43.58|43.58|0
1738707600000|2025-02-04 22:20:00|43.61|43.61|43.63|43.63|43.64|43.64|43.61|43.61|0
1738707900000|2025-02-04 22:25:00|43.66|43.66|43.66|43.66|43.66|43.66|43.66|43.66|0
1738708200000|2025-02-04 22:30:00|43.74|43.74|43.83|43.83|43.83|43.83|43.74|43.74|0
1738708500000|2025-02-04 22:35:00|43.85|43.85|43.74|43.74|43.86|43.86|43.74|43.74|0
1738708800000|2025-02-04 22:40:00|43.73|43.73|43.82|43.82|43.82|43.82|43.72|43.72|0
1738709100000|2025-02-04 22:45:00|43.83|43.83|43.75|43.75|43.83|43.83|43.75|43.75|0
1738709400000|2025-02-04 22:50:00|43.74|43.74|43.73|43.73|43.74|43.74|43.67|43.67|0
1738709700000|2025-02-04 22:55:00|43.82|43.82|43.86|43.86|43.86|43.86|43.73|43.73|0
1738710000000|2025-02-04 23:00:00|43.87|43.87|43.84|43.84|43.87|43.87|43.81|43.81|0
1738710300000|2025-02-04 23:05:00|43.86|43.86|43.81|43.81|43.87|43.87|43.81|43.81|0
1738710600000|2025-02-04 23:10:00|43.82|43.82|43.81|43.81|43.82|43.82|43.7|43.7|0
1738710900000|2025-02-04 23:15:00|43.73|43.73|43.82|43.82|43.82|43.82|43.69|43.69|0
1738711200000|2025-02-04 23:20:00|43.71|43.71|43.71|43.71|43.73|43.73|43.71|43.71|0
1738711500000|2025-02-04 23:25:00|43.81|43.81|43.75|43.75|43.81|43.81|43.75|43.75|0
1738711800000|2025-02-04 23:30:00|43.81|43.81|43.71|43.71|43.81|43.81|43.71|43.71|0
1738712100000|2025-02-04 23:35:00|43.76|43.76|43.76|43.76|43.76|43.76|43.71|43.71|0
1738712400000|2025-02-04 23:40:00|43.71|43.71|43.71|43.71|43.71|43.71|43.71|43.71|0
1738712700000|2025-02-04 23:45:00|43.76|43.76|43.77|43.77|43.79|43.79|43.76|43.76|0
1738713000000|2025-02-04 23:50:00|43.76|43.76|43.71|43.71|43.76|43.76|43.71|43.71|0
1738713300000|2025-02-04 23:55:00|43.76|43.76|43.71|43.71|43.76|43.76|43.71|43.71|0
1738713600000|2025-02-05 00:00:00|43.76|43.76|43.77|43.77|43.77|43.77|43.76|43.76|0
1738713900000|2025-02-05 00:05:00|43.76|43.76|43.76|43.76|43.77|43.77|43.76|43.76|0
1738714200000|2025-02-05 00:10:00|43.75|43.75|43.69|43.69|43.76|43.76|43.69|43.69|0
1738714500000|2025-02-05 00:15:00|43.76|43.76|43.77|43.77|43.77|43.77|43.76|43.76|0
1738715400000|2025-02-05 00:30:00|43.76|43.76|43.77|43.77|43.77|43.77|43.75|43.75|0
1738715700000|2025-02-05 00:35:00|43.79|43.79|43.77|43.77|43.79|43.79|43.77|43.77|0
1738716000000|2025-02-05 00:40:00|43.74|43.74|43.75|43.75|43.75|43.75|43.73|43.73|0
1738716300000|2025-02-05 00:45:00|43.81|43.81|43.9|43.9|43.9|43.9|43.81|43.81|0
1738716600000|2025-02-05 00:50:00|43.87|43.87|43.82|43.82|43.91|43.91|43.82|43.82|0
1738716900000|2025-02-05 00:55:00|43.93|43.93|43.97|43.97|43.97|43.97|43.75|43.75|0
1738746000000|2025-02-05 09:00:00|43.91|43.91|43.87|43.87|43.95|43.95|43.81|43.81|0
1738746300000|2025-02-05 09:05:00|43.82|43.82|43.8|43.8|43.87|43.87|43.78|43.78|0
1738746600000|2025-02-05 09:10:00|43.86|43.86|43.83|43.83|43.87|43.87|43.81|43.81|0
1738746900000|2025-02-05 09:15:00|43.81|43.81|43.81|43.81|43.81|43.81|43.81|43.81|0
1738747200000|2025-02-05 09:20:00|43.87|43.87|43.81|43.81|43.87|43.87|43.81|43.81|0
1738747500000|2025-02-05 09:25:00|43.79|43.79|43.82|43.82|43.83|43.83|43.79|43.79|0
1738747800000|2025-02-05 09:30:00|43.83|43.83|43.89|43.89|43.89|43.89|43.79|43.79|0
1738748100000|2025-02-05 09:35:00|43.82|43.82|43.82|43.82|43.87|43.87|43.79|43.79|0
1738748400000|2025-02-05 09:40:00|43.79|43.79|43.82|43.82|43.86|43.86|43.79|43.79|0
1738748700000|2025-02-05 09:45:00|43.81|43.81|43.75|43.75|43.81|43.81|43.75|43.75|0
1738749000000|2025-02-05 09:50:00|43.73|43.73|43.63|43.63|43.75|43.75|43.62|43.62|0
1738749300000|2025-02-05 09:55:00|43.62|43.62|43.62|43.62|43.62|43.62|43.61|43.61|0
1738749600000|2025-02-05 10:00:00|43.61|43.61|43.68|43.68|43.68|43.68|43.61|43.61|0
1738749900000|2025-02-05 10:05:00|43.63|43.63|43.72|43.72|43.72|43.72|43.63|43.63|0
1738750200000|2025-02-05 10:10:00|43.66|43.66|43.71|43.71|43.71|43.71|43.66|43.66|0
1738750500000|2025-02-05 10:15:00|43.65|43.65|43.65|43.65|43.68|43.68|43.65|43.65|0
1738750800000|2025-02-05 10:20:00|43.66|43.66|43.71|43.71|43.71|43.71|43.66|43.66|0
1738751100000|2025-02-05 10:25:00|43.67|43.67|43.71|43.71|43.74|43.74|43.67|43.67|0
1738751400000|2025-02-05 10:30:00|43.75|43.75|43.75|43.75|43.75|43.75|43.75|43.75|0
1738751700000|2025-02-05 10:35:00|43.72|43.72|43.71|43.71|43.75|43.75|43.71|43.71|0
1738752000000|2025-02-05 10:40:00|43.75|43.75|43.76|43.76|43.82|43.82|43.71|43.71|0
1738752300000|2025-02-05 10:45:00|43.81|43.81|43.81|43.81|43.81|43.81|43.72|43.72|0
1738752600000|2025-02-05 10:50:00|43.82|43.82|43.81|43.81|43.82|43.82|43.71|43.71|0
1738753200000|2025-02-05 11:00:00|43.76|43.76|43.76|43.76|43.77|43.77|43.74|43.74|0
1738753500000|2025-02-05 11:05:00|43.8|43.8|43.74|43.74|43.8|43.8|43.74|43.74|0
1738753800000|2025-02-05 11:10:00|43.81|43.81|43.75|43.75|43.81|43.81|43.75|43.75|0
1738754100000|2025-02-05 11:15:00|43.81|43.81|43.75|43.75|43.81|43.81|43.75|43.75|0
1738754400000|2025-02-05 11:20:00|43.77|43.77|43.81|43.81|43.81|43.81|43.77|43.77|0
1738754700000|2025-02-05 11:25:00|43.82|43.82|43.82|43.82|43.82|43.82|43.77|43.77|0
1738755000000|2025-02-05 11:30:00|43.81|43.81|43.76|43.76|43.81|43.81|43.76|43.76|0
1738755300000|2025-02-05 11:35:00|43.8|43.8|43.79|43.79|43.81|43.81|43.79|43.79|0
1738755600000|2025-02-05 11:40:00|43.8|43.8|43.74|43.74|43.8|43.8|43.74|43.74|0
1738755900000|2025-02-05 11:45:00|43.79|43.79|43.79|43.79|43.8|43.8|43.76|43.76|0
1738756200000|2025-02-05 11:50:00|43.8|43.8|43.79|43.79|43.8|43.8|43.79|43.79|0
1738756500000|2025-02-05 11:55:00|43.75|43.75|43.74|43.74|43.77|43.77|43.74|43.74|0
1738756800000|2025-02-05 12:00:00|43.77|43.77|43.73|43.73|43.8|43.8|43.69|43.69|0
1738757100000|2025-02-05 12:05:00|43.69|43.69|43.71|43.71|43.75|43.75|43.69|43.69|0
1738757400000|2025-02-05 12:10:00|43.7|43.7|43.65|43.65|43.77|43.77|43.65|43.65|0
1738757700000|2025-02-05 12:15:00|43.66|43.66|43.81|43.81|43.85|43.85|43.66|43.66|0
1738758000000|2025-02-05 12:20:00|43.8|43.8|43.85|43.85|43.85|43.85|43.75|43.75|0
1738758300000|2025-02-05 12:25:00|43.83|43.83|43.85|43.85|43.85|43.85|43.82|43.82|0
1738758600000|2025-02-05 12:30:00|43.83|43.83|43.86|43.86|43.86|43.86|43.83|43.83|0
1738758900000|2025-02-05 12:35:00|43.83|43.83|43.75|43.75|43.86|43.86|43.75|43.75|0
1738759200000|2025-02-05 12:40:00|43.78|43.78|43.71|43.71|43.78|43.78|43.69|43.69|0
1738759500000|2025-02-05 12:45:00|43.69|43.69|43.68|43.68|43.75|43.75|43.67|43.67|0
1738759800000|2025-02-05 12:50:00|43.67|43.67|43.69|43.69|43.72|43.72|43.66|43.66|0
1738760100000|2025-02-05 12:55:00|43.66|43.66|43.72|43.72|43.77|43.77|43.66|43.66|0
1738760400000|2025-02-05 13:00:00|43.74|43.74|43.69|43.69|43.84|43.84|43.67|43.67|0
1738760700000|2025-02-05 13:05:00|43.71|43.71|43.79|43.79|43.79|43.79|43.71|43.71|0
1738761000000|2025-02-05 13:10:00|43.69|43.69|43.79|43.79|43.79|43.79|43.69|43.69|0
1738761300000|2025-02-05 13:15:00|43.78|43.78|43.68|43.68|43.79|43.79|43.68|43.68|0
1738761600000|2025-02-05 13:20:00|43.74|43.74|43.79|43.79|43.79|43.79|43.73|43.73|0
1738761900000|2025-02-05 13:25:00|43.8|43.8|43.77|43.77|43.81|43.81|43.71|43.71|0
1738762200000|2025-02-05 13:30:00|43.79|43.79|43.81|43.81|43.83|43.83|43.72|43.72|0
1738762500000|2025-02-05 13:35:00|43.76|43.76|43.79|43.79|43.82|43.82|43.71|43.71|0
1738762800000|2025-02-05 13:40:00|43.81|43.81|43.78|43.78|43.82|43.82|43.77|43.77|0
1738763100000|2025-02-05 13:45:00|43.81|43.81|43.81|43.81|43.81|43.81|43.71|43.71|0
1738763400000|2025-02-05 13:50:00|43.82|43.82|43.87|43.87|43.88|43.88|43.79|43.79|0
1738763700000|2025-02-05 13:55:00|43.86|43.86|43.86|43.86|43.87|43.87|43.79|43.79|0
1738764000000|2025-02-05 14:00:00|43.89|43.89|43.88|43.88|43.93|43.93|43.86|43.86|0
1738764300000|2025-02-05 14:05:00|43.87|43.87|43.92|43.92|43.93|43.93|43.87|43.87|0
1738764600000|2025-02-05 14:10:00|43.91|43.91|43.87|43.87|43.92|43.92|43.87|43.87|0
1738764900000|2025-02-05 14:15:00|43.91|43.91|43.9|43.9|43.94|43.94|43.87|43.87|0
1738765200000|2025-02-05 14:20:00|43.92|43.92|43.87|43.87|43.94|43.94|43.86|43.86|0
1738765500000|2025-02-05 14:25:00|43.89|43.89|43.71|43.71|43.94|43.94|43.63|43.63|0
1738765800000|2025-02-05 14:30:00|43.72|43.72|43.91|43.91|44.01|44.01|43.65|43.65|0
1738766100000|2025-02-05 14:35:00|43.86|43.86|44.13|44.13|44.21|44.21|43.83|43.83|0
1738766400000|2025-02-05 14:40:00|44.1|44.1|43.97|43.97|44.19|44.19|43.92|43.92|0
1738766700000|2025-02-05 14:45:00|44.02|44.02|44.07|44.07|44.21|44.21|43.93|43.93|0
1738767000000|2025-02-05 14:50:00|44.05|44.05|44.02|44.02|44.12|44.12|44.02|44.02|0
1738767300000|2025-02-05 14:55:00|44.04|44.04|44.08|44.08|44.17|44.17|43.98|43.98|0
1738767600000|2025-02-05 15:00:00|44.12|44.12|43.85|43.85|44.21|44.21|43.85|43.85|0
1738767900000|2025-02-05 15:05:00|43.9|43.9|43.97|43.97|44.01|44.01|43.86|43.86|0
1738768200000|2025-02-05 15:10:00|44.02|44.02|44.23|44.23|44.24|44.24|44.02|44.02|0
1738768500000|2025-02-05 15:15:00|44.24|44.24|44.2|44.2|44.27|44.27|44.14|44.14|0
1738768800000|2025-02-05 15:20:00|44.19|44.19|44.58|44.58|44.58|44.58|44.16|44.16|0
1738769100000|2025-02-05 15:25:00|44.61|44.61|44.77|44.77|44.83|44.83|44.61|44.61|0
1738769400000|2025-02-05 15:30:00|44.75|44.75|44.61|44.61|44.75|44.75|44.53|44.53|0
1738769700000|2025-02-05 15:35:00|44.59|44.59|44.63|44.63|44.65|44.65|44.54|44.54|0
1738770000000|2025-02-05 15:40:00|44.61|44.61|44.65|44.65|44.76|44.76|44.54|44.54|0
1738770300000|2025-02-05 15:45:00|44.64|44.64|44.73|44.73|44.78|44.78|44.6|44.6|0
1738770600000|2025-02-05 15:50:00|44.74|44.74|44.67|44.67|44.8|44.8|44.63|44.63|0
1738770900000|2025-02-05 15:55:00|44.68|44.68|44.8|44.8|44.83|44.83|44.68|44.68|0
1738771200000|2025-02-05 16:00:00|44.81|44.81|44.83|44.83|45|45|44.75|44.75|0
1738771500000|2025-02-05 16:05:00|44.84|44.84|44.72|44.72|44.88|44.88|44.7|44.7|0
1738771800000|2025-02-05 16:10:00|44.69|44.69|44.76|44.76|44.82|44.82|44.68|44.68|0
1738772100000|2025-02-05 16:15:00|44.78|44.78|44.54|44.54|44.78|44.78|44.49|44.49|0
1738772400000|2025-02-05 16:20:00|44.51|44.51|44.65|44.65|44.66|44.66|44.5|44.5|0
1738772700000|2025-02-05 16:25:00|44.64|44.64|44.79|44.79|44.8|44.8|44.63|44.63|0
1738773000000|2025-02-05 16:30:00|44.81|44.81|44.77|44.77|44.81|44.81|44.73|44.73|0
1738773300000|2025-02-05 16:35:00|44.78|44.78|44.65|44.65|44.78|44.78|44.65|44.65|0
1738773600000|2025-02-05 16:40:00|44.67|44.67|44.7|44.7|44.7|44.7|44.63|44.63|0
1738773900000|2025-02-05 16:45:00|44.71|44.71|44.83|44.83|44.83|44.83|44.71|44.71|0
1738774200000|2025-02-05 16:50:00|44.84|44.84|44.84|44.84|44.88|44.88|44.83|44.83|0
1738774500000|2025-02-05 16:55:00|44.86|44.86|44.85|44.85|44.88|44.88|44.79|44.79|0
1738774800000|2025-02-05 17:00:00|44.88|44.88|44.93|44.93|44.93|44.93|44.85|44.85|0
1738775100000|2025-02-05 17:05:00|44.96|44.96|45.02|45.02|45.04|45.04|44.91|44.91|0
1738775400000|2025-02-05 17:10:00|45.03|45.03|44.91|44.91|45.03|45.03|44.85|44.85|0
1738775700000|2025-02-05 17:15:00|44.89|44.89|44.8|44.8|44.91|44.91|44.8|44.8|0
1738776000000|2025-02-05 17:20:00|44.79|44.79|44.81|44.81|44.84|44.84|44.74|44.74|0
1738776300000|2025-02-05 17:25:00|44.8|44.8|44.86|44.86|44.87|44.87|44.79|44.79|0
1738776600000|2025-02-05 17:30:00|44.87|44.87|44.82|44.82|44.87|44.87|44.79|44.79|0
1738776900000|2025-02-05 17:35:00|44.83|44.83|44.87|44.87|44.9|44.9|44.83|44.83|0
1738777200000|2025-02-05 17:40:00|44.86|44.86|45.11|45.11|45.11|45.11|44.77|44.77|0
1738777500000|2025-02-05 17:45:00|45.12|45.12|45.24|45.24|45.28|45.28|45.12|45.12|0
1738777800000|2025-02-05 17:50:00|45.25|45.25|45.29|45.29|45.29|45.29|45.1|45.1|0
1738778100000|2025-02-05 17:55:00|45.28|45.28|45.26|45.26|45.33|45.33|45.22|45.22|0
1738778400000|2025-02-05 18:00:00|45.27|45.27|45.26|45.26|45.35|45.35|45.26|45.26|0
1738778700000|2025-02-05 18:05:00|45.25|45.25|45.19|45.19|45.28|45.28|45.16|45.16|0
1738779000000|2025-02-05 18:10:00|45.18|45.18|45.07|45.07|45.22|45.22|45.01|45.01|0
1738779300000|2025-02-05 18:15:00|45.08|45.08|45.17|45.17|45.19|45.19|45.08|45.08|0
1738779600000|2025-02-05 18:20:00|45.16|45.16|45.19|45.19|45.27|45.27|45.16|45.16|0
1738779900000|2025-02-05 18:25:00|45.18|45.18|45.24|45.24|45.25|45.25|45.14|45.14|0
1738780200000|2025-02-05 18:30:00|45.23|45.23|45.28|45.28|45.31|45.31|45.22|45.22|0
1738780500000|2025-02-05 18:35:00|45.29|45.29|45.23|45.23|45.31|45.31|45.19|45.19|0
1738780800000|2025-02-05 18:40:00|45.21|45.21|45.16|45.16|45.21|45.21|45.11|45.11|0
1738781100000|2025-02-05 18:45:00|45.14|45.14|45.09|45.09|45.15|45.15|45.07|45.07|0
1738781400000|2025-02-05 18:50:00|45.08|45.08|45.04|45.04|45.1|45.1|44.97|44.97|0
1738781700000|2025-02-05 18:55:00|45.07|45.07|45.19|45.19|45.2|45.2|45.05|45.05|0
1738782000000|2025-02-05 19:00:00|45.2|45.2|45.1|45.1|45.23|45.23|45.07|45.07|0
1738782300000|2025-02-05 19:05:00|45.11|45.11|45.19|45.19|45.19|45.19|45.1|45.1|0
1738782600000|2025-02-05 19:10:00|45.18|45.18|45.23|45.23|45.26|45.26|45.18|45.18|0
1738782900000|2025-02-05 19:15:00|45.24|45.24|45.35|45.35|45.36|45.36|45.23|45.23|0
1738783200000|2025-02-05 19:20:00|45.36|45.36|45.36|45.36|45.4|45.4|45.34|45.34|0
1738783500000|2025-02-05 19:25:00|45.35|45.35|45.24|45.24|45.36|45.36|45.24|45.24|0
1738783800000|2025-02-05 19:30:00|45.23|45.23|45.2|45.2|45.23|45.23|45.17|45.17|0
1738784100000|2025-02-05 19:35:00|45.19|45.19|45.24|45.24|45.24|45.24|45.16|45.16|0
1738784400000|2025-02-05 19:40:00|45.25|45.25|45.18|45.18|45.26|45.26|45.16|45.16|0
1738784700000|2025-02-05 19:45:00|45.19|45.19|45.24|45.24|45.26|45.26|45.14|45.14|0
1738785000000|2025-02-05 19:50:00|45.23|45.23|45.25|45.25|45.27|45.27|45.21|45.21|0
1738785300000|2025-02-05 19:55:00|45.24|45.24|45.18|45.18|45.24|45.24|45.18|45.18|0
1738785600000|2025-02-05 20:00:00|45.19|45.19|45.11|45.11|45.23|45.23|45.11|45.11|0
1738785900000|2025-02-05 20:05:00|45.1|45.1|45.15|45.15|45.16|45.16|45.06|45.06|0
1738786200000|2025-02-05 20:10:00|45.16|45.16|45.11|45.11|45.16|45.16|45.08|45.08|0
1738786500000|2025-02-05 20:15:00|45.13|45.13|45.24|45.24|45.24|45.24|45.12|45.12|0
1738786800000|2025-02-05 20:20:00|45.25|45.25|45.26|45.26|45.29|45.29|45.24|45.24|0
1738787100000|2025-02-05 20:25:00|45.27|45.27|45.31|45.31|45.31|45.31|45.22|45.22|0
1738787400000|2025-02-05 20:30:00|45.32|45.32|45.26|45.26|45.32|45.32|45.24|45.24|0
1738787700000|2025-02-05 20:35:00|45.23|45.23|45.34|45.34|45.34|45.34|45.2|45.2|0
1738788000000|2025-02-05 20:40:00|45.33|45.33|45.1|45.1|45.34|45.34|45.1|45.1|0
1738788300000|2025-02-05 20:45:00|45.09|45.09|45.12|45.12|45.15|45.15|45.08|45.08|0
1738788600000|2025-02-05 20:50:00|45.18|45.18|45.21|45.21|45.24|45.24|45.12|45.12|0
1738788900000|2025-02-05 20:55:00|45.22|45.22|45.29|45.29|45.3|45.3|45.22|45.22|0
1738789200000|2025-02-05 21:00:00|45.3|45.3|45.29|45.29|45.31|45.31|45.24|45.24|0
1738789500000|2025-02-05 21:05:00|45.28|45.28|45.28|45.28|45.29|45.29|45.26|45.26|0
1738789800000|2025-02-05 21:10:00|45.27|45.27|45.29|45.29|45.29|45.29|45.26|45.26|0
1738790100000|2025-02-05 21:15:00|45.31|45.31|45.29|45.29|45.34|45.34|45.29|45.29|0
1738790400000|2025-02-05 21:20:00|45.3|45.3|45.32|45.32|45.36|45.36|45.29|45.29|0
1738790700000|2025-02-05 21:25:00|45.33|45.33|45.33|45.33|45.35|45.35|45.31|45.31|0
1738791000000|2025-02-05 21:30:00|45.31|45.31|45.37|45.37|45.37|45.37|45.31|45.31|0
1738791300000|2025-02-05 21:35:00|45.34|45.34|45.38|45.38|45.4|45.4|45.34|45.34|0
1738791600000|2025-02-05 21:40:00|45.34|45.34|45.37|45.37|45.37|45.37|45.34|45.34|0
1738791900000|2025-02-05 21:45:00|45.38|45.38|45.37|45.37|45.38|45.38|45.37|45.37|0
1738792200000|2025-02-05 21:50:00|45.36|45.36|45.34|45.34|45.36|45.36|45.34|45.34|0
1738792500000|2025-02-05 21:55:00|45.36|45.36|45.37|45.37|45.38|45.38|45.34|45.34|0
1738792800000|2025-02-05 22:00:00|45.34|45.34|45.34|45.34|45.34|45.34|45.32|45.32|0
1738793100000|2025-02-05 22:05:00|45.33|45.33|45.34|45.34|45.34|45.34|45.32|45.32|0
1738793400000|2025-02-05 22:10:00|45.39|45.39|45.37|45.37|45.39|45.39|45.37|45.37|0
1738793700000|2025-02-05 22:15:00|45.39|45.39|45.38|45.38|45.39|45.39|45.38|45.38|0
1738794000000|2025-02-05 22:20:00|45.37|45.37|45.37|45.37|45.37|45.37|45.37|45.37|0
1738794300000|2025-02-05 22:25:00|45.32|45.32|45.39|45.39|45.39|45.39|45.3|45.3|0
1738794600000|2025-02-05 22:30:00|45.34|45.34|45.38|45.38|45.39|45.39|45.34|45.34|0
1738794900000|2025-02-05 22:35:00|45.35|45.35|45.35|45.35|45.38|45.38|45.35|45.35|0
1738795200000|2025-02-05 22:40:00|45.38|45.38|45.39|45.39|45.42|45.42|45.35|45.35|0
1738795500000|2025-02-05 22:45:00|45.34|45.34|45.35|45.35|45.38|45.38|45.34|45.34|0
1738795800000|2025-02-05 22:50:00|45.38|45.38|45.42|45.42|45.42|45.42|45.38|45.38|0
1738796100000|2025-02-05 22:55:00|45.39|45.39|45.36|45.36|45.42|45.42|45.36|45.36|0
1738796400000|2025-02-05 23:00:00|45.38|45.38|45.33|45.33|45.38|45.38|45.33|45.33|0
1738796700000|2025-02-05 23:05:00|45.34|45.34|45.46|45.46|45.46|45.46|45.33|45.33|0
1738797000000|2025-02-05 23:10:00|45.44|45.44|45.44|45.44|45.44|45.44|45.44|45.44|0
1738797300000|2025-02-05 23:15:00|45.38|45.38|45.38|45.38|45.38|45.38|45.34|45.34|0
1738797600000|2025-02-05 23:20:00|45.34|45.34|45.37|45.37|45.4|45.4|45.34|45.34|0
1738797900000|2025-02-05 23:25:00|45.35|45.35|45.4|45.4|45.43|45.43|45.34|45.34|0
1738798200000|2025-02-05 23:30:00|45.38|45.38|45.39|45.39|45.39|45.39|45.34|45.34|0
1738798500000|2025-02-05 23:35:00|45.44|45.44|45.44|45.44|45.44|45.44|45.44|45.44|0
1738798800000|2025-02-05 23:40:00|45.42|45.42|45.41|45.41|45.42|45.42|45.38|45.38|0
1738799100000|2025-02-05 23:45:00|45.42|45.42|45.41|45.41|45.42|45.42|45.35|45.35|0
1738799400000|2025-02-05 23:50:00|45.38|45.38|45.37|45.37|45.42|45.42|45.37|45.37|0
1738799700000|2025-02-05 23:55:00|45.41|45.41|45.4|45.4|45.41|45.41|45.39|45.39|0
1738800000000|2025-02-06 00:00:00|45.41|45.41|45.38|45.38|45.42|45.42|45.38|45.38|0
1738800300000|2025-02-06 00:05:00|45.39|45.39|45.42|45.42|45.42|45.42|45.39|45.39|0
1738800600000|2025-02-06 00:10:00|45.39|45.39|45.42|45.42|45.42|45.42|45.38|45.38|0
1738800900000|2025-02-06 00:15:00|45.41|45.41|45.34|45.34|45.41|45.41|45.34|45.34|0
1738801200000|2025-02-06 00:20:00|45.41|45.41|45.41|45.41|45.41|45.41|45.39|45.39|0
1738801500000|2025-02-06 00:25:00|45.42|45.42|45.38|45.38|45.42|45.42|45.38|45.38|0
1738801800000|2025-02-06 00:30:00|45.42|45.42|45.34|45.34|45.42|45.42|45.34|45.34|0
1738802100000|2025-02-06 00:35:00|45.38|45.38|45.38|45.38|45.4|45.4|45.38|45.38|0
1738802400000|2025-02-06 00:40:00|45.41|45.41|45.41|45.41|45.43|45.43|45.34|45.34|0
1738802700000|2025-02-06 00:45:00|45.42|45.42|45.41|45.41|45.42|45.42|45.41|45.41|0
1738803000000|2025-02-06 00:50:00|45.42|45.42|45.42|45.42|45.42|45.42|45.4|45.4|0
1738803300000|2025-02-06 00:55:00|45.4|45.4|45.42|45.42|45.42|45.42|45.4|45.4|0
1738832400000|2025-02-06 09:00:00|45.8|45.8|45.88|45.88|45.9|45.9|45.78|45.78|0
1738832700000|2025-02-06 09:05:00|45.83|45.83|45.86|45.86|45.92|45.92|45.83|45.83|0
1738833000000|2025-02-06 09:10:00|45.87|45.87|45.9|45.9|45.92|45.92|45.84|45.84|0
1738833300000|2025-02-06 09:15:00|45.89|45.89|45.9|45.9|45.91|45.91|45.88|45.88|0
1738833600000|2025-02-06 09:20:00|45.88|45.88|45.87|45.87|45.9|45.9|45.84|45.84|0
1738833900000|2025-02-06 09:25:00|45.83|45.83|45.81|45.81|45.84|45.84|45.79|45.79|0
1738834200000|2025-02-06 09:30:00|45.82|45.82|45.8|45.8|45.87|45.87|45.8|45.8|0
1738834500000|2025-02-06 09:35:00|45.81|45.81|45.7|45.7|45.81|45.81|45.7|45.7|0
1738834800000|2025-02-06 09:40:00|45.71|45.71|45.69|45.69|45.75|45.75|45.68|45.68|0
1738835100000|2025-02-06 09:45:00|45.67|45.67|45.7|45.7|45.7|45.7|45.64|45.64|0
1738835400000|2025-02-06 09:50:00|45.75|45.75|45.71|45.71|45.75|45.75|45.71|45.71|0
1738835700000|2025-02-06 09:55:00|45.75|45.75|45.71|45.71|45.75|45.75|45.69|45.69|0
1738836000000|2025-02-06 10:00:00|45.72|45.72|45.71|45.71|45.72|45.72|45.69|45.69|0
1738836300000|2025-02-06 10:05:00|45.72|45.72|45.69|45.69|45.72|45.72|45.64|45.64|0
1738836600000|2025-02-06 10:10:00|45.67|45.67|45.76|45.76|45.78|45.78|45.67|45.67|0
1738836900000|2025-02-06 10:15:00|45.7|45.7|45.75|45.75|45.78|45.78|45.7|45.7|0
1738837200000|2025-02-06 10:20:00|45.76|45.76|45.73|45.73|45.76|45.76|45.71|45.71|0
1738837500000|2025-02-06 10:25:00|45.7|45.7|45.75|45.75|45.76|45.76|45.7|45.7|0
1738837800000|2025-02-06 10:30:00|45.76|45.76|45.83|45.83|45.83|45.83|45.76|45.76|0
1738838100000|2025-02-06 10:35:00|45.85|45.85|45.87|45.87|45.87|45.87|45.85|45.85|0
1738838400000|2025-02-06 10:40:00|45.86|45.86|45.88|45.88|45.88|45.88|45.84|45.84|0
1738838700000|2025-02-06 10:45:00|45.9|45.9|45.93|45.93|45.93|45.93|45.87|45.87|0
1738839000000|2025-02-06 10:50:00|45.92|45.92|45.89|45.89|45.94|45.94|45.89|45.89|0
1738839300000|2025-02-06 10:55:00|45.91|45.91|45.89|45.89|45.91|45.91|45.88|45.88|0
1738839600000|2025-02-06 11:00:00|45.87|45.87|45.88|45.88|45.88|45.88|45.86|45.86|0
1738839900000|2025-02-06 11:05:00|45.87|45.87|45.87|45.87|45.88|45.88|45.85|45.85|0
1738840200000|2025-02-06 11:10:00|45.85|45.85|45.83|45.83|45.85|45.85|45.82|45.82|0
1738840500000|2025-02-06 11:15:00|45.84|45.84|45.82|45.82|45.86|45.86|45.8|45.8|0
1738840800000|2025-02-06 11:20:00|45.84|45.84|45.83|45.83|45.86|45.86|45.82|45.82|0
1738841100000|2025-02-06 11:25:00|45.86|45.86|45.88|45.88|45.91|45.91|45.72|45.72|0
1738841400000|2025-02-06 11:30:00|45.84|45.84|45.84|45.84|45.84|45.84|45.84|45.84|0
1738841700000|2025-02-06 11:35:00|45.8|45.8|45.8|45.8|45.86|45.86|45.8|45.8|0
1738842000000|2025-02-06 11:40:00|45.83|45.83|45.85|45.85|45.87|45.87|45.8|45.8|0
1738842300000|2025-02-06 11:45:00|45.87|45.87|45.87|45.87|45.87|45.87|45.85|45.85|0
1738842600000|2025-02-06 11:50:00|45.88|45.88|45.86|45.86|45.88|45.88|45.8|45.8|0
1738842900000|2025-02-06 11:55:00|45.85|45.85|45.92|45.92|45.92|45.92|45.85|45.85|0
1738843200000|2025-02-06 12:00:00|45.9|45.9|45.82|45.82|45.9|45.9|45.8|45.8|0
1738843500000|2025-02-06 12:05:00|45.86|45.86|45.8|45.8|45.86|45.86|45.8|45.8|0
1738843800000|2025-02-06 12:10:00|45.83|45.83|45.8|45.8|45.83|45.83|45.8|45.8|0
1738844100000|2025-02-06 12:15:00|45.82|45.82|45.81|45.81|45.82|45.82|45.78|45.78|0
1738844400000|2025-02-06 12:20:00|45.8|45.8|45.85|45.85|45.85|45.85|45.8|45.8|0
1738844700000|2025-02-06 12:25:00|45.82|45.82|45.81|45.81|45.85|45.85|45.8|45.8|0
1738845000000|2025-02-06 12:30:00|45.8|45.8|45.79|45.79|45.82|45.82|45.78|45.78|0
1738845300000|2025-02-06 12:35:00|45.78|45.78|45.81|45.81|45.81|45.81|45.78|45.78|0
1738845600000|2025-02-06 12:40:00|45.82|45.82|45.77|45.77|45.82|45.82|45.77|45.77|0
1738845900000|2025-02-06 12:45:00|45.76|45.76|45.83|45.83|45.83|45.83|45.75|45.75|0
1738846200000|2025-02-06 12:50:00|45.82|45.82|45.82|45.82|45.82|45.82|45.79|45.79|0
1738846500000|2025-02-06 12:55:00|45.83|45.83|45.82|45.82|45.83|45.83|45.8|45.8|0
1738846800000|2025-02-06 13:00:00|45.8|45.8|45.83|45.83|45.87|45.87|45.59|45.59|0
1738847100000|2025-02-06 13:05:00|45.79|45.79|45.84|45.84|45.86|45.86|45.79|45.79|0
1738847400000|2025-02-06 13:10:00|45.83|45.83|45.76|45.76|45.86|45.86|45.75|45.75|0
1738847700000|2025-02-06 13:15:00|45.8|45.8|45.75|45.75|45.85|45.85|45.75|45.75|0
1738848000000|2025-02-06 13:20:00|45.8|45.8|45.77|45.77|45.81|45.81|45.71|45.71|0
1738848300000|2025-02-06 13:25:00|45.74|45.74|45.72|45.72|45.79|45.79|45.71|45.71|0
1738848600000|2025-02-06 13:30:00|45.75|45.75|45.71|45.71|45.8|45.8|45.71|45.71|0
1738848900000|2025-02-06 13:35:00|45.78|45.78|45.8|45.8|45.8|45.8|45.77|45.77|0
1738849200000|2025-02-06 13:40:00|45.81|45.81|45.72|45.72|45.81|45.81|45.72|45.72|0
1738849500000|2025-02-06 13:45:00|45.71|45.71|45.74|45.74|45.75|45.75|45.71|45.71|0
1738849800000|2025-02-06 13:50:00|45.72|45.72|45.74|45.74|45.74|45.74|45.69|45.69|0
1738850100000|2025-02-06 13:55:00|45.75|45.75|45.75|45.75|45.77|45.77|45.73|45.73|0
1738850400000|2025-02-06 14:00:00|45.76|45.76|45.8|45.8|45.84|45.84|45.75|45.75|0
1738850700000|2025-02-06 14:05:00|45.81|45.81|45.8|45.8|45.84|45.84|45.8|45.8|0
1738851000000|2025-02-06 14:10:00|45.82|45.82|45.88|45.88|45.88|45.88|45.81|45.81|0
1738851300000|2025-02-06 14:15:00|45.87|45.87|45.83|45.83|45.87|45.87|45.8|45.8|0
1738851600000|2025-02-06 14:20:00|45.85|45.85|45.85|45.85|45.86|45.86|45.8|45.8|0
1738851900000|2025-02-06 14:25:00|45.84|45.84|45.8|45.8|46|46|45.8|45.8|0
1738852200000|2025-02-06 14:30:00|45.77|45.77|45.51|45.51|45.81|45.81|45.3|45.3|0
1738852500000|2025-02-06 14:35:00|45.54|45.54|45.46|45.46|45.74|45.74|45.39|45.39|0
1738852800000|2025-02-06 14:40:00|45.44|45.44|45.64|45.64|45.68|45.68|45.44|45.44|0
1738853100000|2025-02-06 14:45:00|45.65|45.65|45.57|45.57|45.68|45.68|45.55|45.55|0
1738853400000|2025-02-06 14:50:00|45.6|45.6|45.43|45.43|45.6|45.6|45.41|45.41|0
1738853700000|2025-02-06 14:55:00|45.39|45.39|45.07|45.07|45.4|45.4|45.02|45.02|0
1738854000000|2025-02-06 15:00:00|45.03|45.03|44.75|44.75|45.03|45.03|44.75|44.75|0
1738854300000|2025-02-06 15:05:00|44.77|44.77|45.15|45.15|45.16|45.16|44.72|44.72|0
1738854600000|2025-02-06 15:10:00|45.18|45.18|45.32|45.32|45.34|45.34|45.15|45.15|0
1738854900000|2025-02-06 15:15:00|45.31|45.31|45.28|45.28|45.34|45.34|45.21|45.21|0
1738855200000|2025-02-06 15:20:00|45.27|45.27|44.85|44.85|45.28|45.28|44.83|44.83|0
1738855500000|2025-02-06 15:25:00|44.86|44.86|44.79|44.79|44.95|44.95|44.76|44.76|0
1738855800000|2025-02-06 15:30:00|44.8|44.8|44.69|44.69|44.8|44.8|44.6|44.6|0
1738856100000|2025-02-06 15:35:00|44.72|44.72|44.66|44.66|44.89|44.89|44.66|44.66|0
1738856400000|2025-02-06 15:40:00|44.64|44.64|44.64|44.64|44.81|44.81|44.62|44.62|0
1738856700000|2025-02-06 15:45:00|44.63|44.63|44.6|44.6|44.63|44.63|44.5|44.5|0
1738857000000|2025-02-06 15:50:00|44.59|44.59|44.78|44.78|44.79|44.79|44.59|44.59|0
1738857300000|2025-02-06 15:55:00|44.73|44.73|44.83|44.83|44.86|44.86|44.7|44.7|0
1738857600000|2025-02-06 16:00:00|44.82|44.82|44.63|44.63|44.82|44.82|44.59|44.59|0
1738857900000|2025-02-06 16:05:00|44.62|44.62|44.55|44.55|44.63|44.63|44.47|44.47|0
1738858200000|2025-02-06 16:10:00|44.54|44.54|44.52|44.52|44.61|44.61|44.47|44.47|0
1738858500000|2025-02-06 16:15:00|44.53|44.53|44.61|44.61|44.62|44.62|44.47|44.47|0
1738858800000|2025-02-06 16:20:00|44.58|44.58|44.56|44.56|44.61|44.61|44.51|44.51|0
1738859100000|2025-02-06 16:25:00|44.57|44.57|44.75|44.75|44.75|44.75|44.57|44.57|0
1738859400000|2025-02-06 16:30:00|44.73|44.73|44.61|44.61|44.73|44.73|44.55|44.55|0
1738859700000|2025-02-06 16:35:00|44.59|44.59|44.53|44.53|44.7|44.7|44.51|44.51|0
1738860000000|2025-02-06 16:40:00|44.52|44.52|44.44|44.44|44.55|44.55|44.42|44.42|0
1738860300000|2025-02-06 16:45:00|44.43|44.43|44.42|44.42|44.55|44.55|44.37|44.37|0
1738860600000|2025-02-06 16:50:00|44.43|44.43|44.5|44.5|44.5|44.5|44.36|44.36|0
1738860900000|2025-02-06 16:55:00|44.49|44.49|44.43|44.43|44.51|44.51|44.36|44.36|0
1738861200000|2025-02-06 17:00:00|44.41|44.41|44.5|44.5|44.51|44.51|44.36|44.36|0
1738861500000|2025-02-06 17:05:00|44.51|44.51|44.57|44.57|44.58|44.58|44.47|44.47|0
1738861800000|2025-02-06 17:10:00|44.55|44.55|44.48|44.48|44.55|44.55|44.46|44.46|0
1738862100000|2025-02-06 17:15:00|44.47|44.47|44.5|44.5|44.51|44.51|44.45|44.45|0
1738862400000|2025-02-06 17:20:00|44.52|44.52|44.62|44.62|44.62|44.62|44.51|44.51|0
1738862700000|2025-02-06 17:25:00|44.63|44.63|44.56|44.56|44.63|44.63|44.49|44.49|0
1738863000000|2025-02-06 17:30:00|44.54|44.54|44.53|44.53|44.58|44.58|44.51|44.51|0
1738863300000|2025-02-06 17:35:00|44.52|44.52|44.53|44.53|44.57|44.57|44.49|44.49|0
1738863600000|2025-02-06 17:40:00|44.54|44.54|44.39|44.39|44.55|44.55|44.39|44.39|0
1738863900000|2025-02-06 17:45:00|44.4|44.4|44.41|44.41|44.42|44.42|44.32|44.32|0
1738864200000|2025-02-06 17:50:00|44.42|44.42|44.42|44.42|44.53|44.53|44.41|44.41|0
1738864500000|2025-02-06 17:55:00|44.41|44.41|44.34|44.34|44.43|44.43|44.34|44.34|0
1738864800000|2025-02-06 18:00:00|44.35|44.35|44.45|44.45|44.45|44.45|44.34|44.34|0
1738865100000|2025-02-06 18:05:00|44.46|44.46|44.35|44.35|44.47|44.47|44.35|44.35|0
1738865400000|2025-02-06 18:10:00|44.36|44.36|44.32|44.32|44.37|44.37|44.27|44.27|0
1738865700000|2025-02-06 18:15:00|44.31|44.31|44.34|44.34|44.39|44.39|44.3|44.3|0
1738866000000|2025-02-06 18:20:00|44.35|44.35|44.31|44.31|44.39|44.39|44.31|44.31|0
1738866300000|2025-02-06 18:25:00|44.32|44.32|44.33|44.33|44.36|44.36|44.3|44.3|0
1738866600000|2025-02-06 18:30:00|44.32|44.32|44.39|44.39|44.42|44.42|44.31|44.31|0
1738866900000|2025-02-06 18:35:00|44.37|44.37|44.33|44.33|44.42|44.42|44.33|44.33|0
1738867200000|2025-02-06 18:40:00|44.32|44.32|44.35|44.35|44.41|44.41|44.26|44.26|0
1738867500000|2025-02-06 18:45:00|44.34|44.34|44.41|44.41|44.46|44.46|44.32|44.32|0
1738867800000|2025-02-06 18:50:00|44.42|44.42|44.34|44.34|44.42|44.42|44.34|44.34|0
1738868100000|2025-02-06 18:55:00|44.33|44.33|44.31|44.31|44.33|44.33|44.29|44.29|0
1738868400000|2025-02-06 19:00:00|44.29|44.29|44.23|44.23|44.3|44.3|44.19|44.19|0
1738868700000|2025-02-06 19:05:00|44.22|44.22|44.19|44.19|44.27|44.27|44.19|44.19|0
1738869000000|2025-02-06 19:10:00|44.21|44.21|44.22|44.22|44.25|44.25|44.17|44.17|0
1738869300000|2025-02-06 19:15:00|44.24|44.24|44.22|44.22|44.29|44.29|44.21|44.21|0
1738869600000|2025-02-06 19:20:00|44.23|44.23|44.17|44.17|44.24|44.24|44.16|44.16|0
1738869900000|2025-02-06 19:25:00|44.16|44.16|43.97|43.97|44.17|44.17|43.97|43.97|0
1738870200000|2025-02-06 19:30:00|43.95|43.95|43.67|43.67|43.97|43.97|43.6|43.6|0
1738870500000|2025-02-06 19:35:00|43.68|43.68|43.81|43.81|43.87|43.87|43.65|43.65|0
1738870800000|2025-02-06 19:40:00|43.8|43.8|43.76|43.76|43.82|43.82|43.71|43.71|0
1738871100000|2025-02-06 19:45:00|43.74|43.74|43.77|43.77|43.77|43.77|43.7|43.7|0
1738871400000|2025-02-06 19:50:00|43.78|43.78|43.78|43.78|43.86|43.86|43.78|43.78|0
1738871700000|2025-02-06 19:55:00|43.76|43.76|43.71|43.71|43.81|43.81|43.71|43.71|0
1738872000000|2025-02-06 20:00:00|43.7|43.7|43.78|43.78|43.82|43.82|43.7|43.7|0
1738872300000|2025-02-06 20:05:00|43.77|43.77|43.82|43.82|43.82|43.82|43.71|43.71|0
1738872600000|2025-02-06 20:10:00|43.85|43.85|43.94|43.94|43.99|43.99|43.82|43.82|0
1738872900000|2025-02-06 20:15:00|43.95|43.95|44.17|44.17|44.17|44.17|43.95|43.95|0
1738873200000|2025-02-06 20:20:00|44.15|44.15|44.28|44.28|44.29|44.29|44.15|44.15|0
1738873500000|2025-02-06 20:25:00|44.24|44.24|44.22|44.22|44.27|44.27|44.19|44.19|0
1738873800000|2025-02-06 20:30:00|44.25|44.25|44.27|44.27|44.31|44.31|44.24|44.24|0
1738874100000|2025-02-06 20:35:00|44.29|44.29|44.4|44.4|44.41|44.41|44.28|44.28|0
1738874400000|2025-02-06 20:40:00|44.38|44.38|44.4|44.4|44.46|44.46|44.37|44.37|0
1738874700000|2025-02-06 20:45:00|44.41|44.41|44.45|44.45|44.46|44.46|44.38|44.38|0
1738875000000|2025-02-06 20:50:00|44.47|44.47|44.39|44.39|44.47|44.47|44.37|44.37|0
1738875300000|2025-02-06 20:55:00|44.45|44.45|44.4|44.4|44.47|44.47|44.37|44.37|0
1738875600000|2025-02-06 21:00:00|44.45|44.45|44.27|44.27|44.45|44.45|44.21|44.21|0
1738875900000|2025-02-06 21:05:00|44.24|44.24|44.42|44.42|44.42|44.42|44.24|44.24|0
1738876200000|2025-02-06 21:10:00|44.51|44.51|44.61|44.61|44.61|44.61|44.35|44.35|0
1738876500000|2025-02-06 21:15:00|44.63|44.63|44.54|44.54|44.63|44.63|44.54|44.54|0
1738876800000|2025-02-06 21:20:00|44.58|44.58|44.69|44.69|44.7|44.7|44.58|44.58|0
1738877100000|2025-02-06 21:25:00|44.7|44.7|44.65|44.65|44.7|44.7|44.62|44.62|0
1738877400000|2025-02-06 21:30:00|44.66|44.66|44.68|44.68|44.73|44.73|44.63|44.63|0
1738877700000|2025-02-06 21:35:00|44.71|44.71|44.69|44.69|44.73|44.73|44.66|44.66|0
1738878000000|2025-02-06 21:40:00|44.65|44.65|44.65|44.65|44.65|44.65|44.58|44.58|0
1738878300000|2025-02-06 21:45:00|44.62|44.62|44.55|44.55|44.62|44.62|44.55|44.55|0
1738878600000|2025-02-06 21:50:00|44.59|44.59|44.57|44.57|44.6|44.6|44.57|44.57|0
1738878900000|2025-02-06 21:55:00|44.56|44.56|44.63|44.63|44.63|44.63|44.56|44.56|0
1738879200000|2025-02-06 22:00:00|44.59|44.59|44.63|44.63|44.63|44.63|44.59|44.59|0
1738879500000|2025-02-06 22:05:00|44.62|44.62|44.59|44.59|44.62|44.62|44.59|44.59|0
1738879800000|2025-02-06 22:10:00|44.57|44.57|44.47|44.47|44.58|44.58|44.47|44.47|0
1738880100000|2025-02-06 22:15:00|44.5|44.5|44.44|44.44|44.51|44.51|44.44|44.44|0
1738880400000|2025-02-06 22:20:00|44.43|44.43|44.48|44.48|44.53|44.53|44.43|44.43|0
1738880700000|2025-02-06 22:25:00|44.42|44.42|44.42|44.42|44.47|44.47|44.37|44.37|0
1738881000000|2025-02-06 22:30:00|44.33|44.33|44.32|44.32|44.33|44.33|44.32|44.32|0
1738881300000|2025-02-06 22:35:00|44.44|44.44|44.46|44.46|44.46|44.46|44.44|44.44|0
1738881600000|2025-02-06 22:40:00|44.38|44.38|44.42|44.42|44.45|44.45|44.37|44.37|0
1738881900000|2025-02-06 22:45:00|44.43|44.43|44.42|44.42|44.43|44.43|44.37|44.37|0
1738882200000|2025-02-06 22:50:00|44.43|44.43|44.45|44.45|44.45|44.45|44.42|44.42|0
1738882500000|2025-02-06 22:55:00|44.43|44.43|44.37|44.37|44.43|44.43|44.37|44.37|0
1738882800000|2025-02-06 23:00:00|44.43|44.43|44.42|44.42|44.54|44.54|44.42|44.42|0
1738883100000|2025-02-06 23:05:00|44.46|44.46|44.54|44.54|44.54|44.54|44.46|44.46|0
1738883400000|2025-02-06 23:10:00|44.53|44.53|44.47|44.47|44.53|44.53|44.47|44.47|0
1738883700000|2025-02-06 23:15:00|44.51|44.51|44.51|44.51|44.54|44.54|44.47|44.47|0
1738884000000|2025-02-06 23:20:00|44.5|44.5|44.5|44.5|44.5|44.5|44.47|44.47|0
1738884300000|2025-02-06 23:25:00|44.46|44.46|44.53|44.53|44.53|44.53|44.46|44.46|0
1738884600000|2025-02-06 23:30:00|44.54|44.54|44.47|44.47|44.54|44.54|44.47|44.47|0
1738884900000|2025-02-06 23:35:00|44.46|44.46|44.46|44.46|44.46|44.46|44.46|44.46|0
1738885200000|2025-02-06 23:40:00|44.49|44.49|44.53|44.53|44.54|44.54|44.49|44.49|0
1738885500000|2025-02-06 23:45:00|44.5|44.5|44.51|44.51|44.51|44.51|44.5|44.5|0
1738885800000|2025-02-06 23:50:00|44.53|44.53|44.53|44.53|44.54|44.54|44.47|44.47|0
1738886100000|2025-02-06 23:55:00|44.52|44.52|44.53|44.53|44.53|44.53|44.52|44.52|0
1738886400000|2025-02-07 00:00:00|44.5|44.5|44.54|44.54|44.54|44.54|44.5|44.5|0
1738886700000|2025-02-07 00:05:00|44.53|44.53|44.54|44.54|44.54|44.54|44.5|44.5|0
1738887000000|2025-02-07 00:10:00|44.53|44.53|44.54|44.54|44.54|44.54|44.53|44.53|0
1738887300000|2025-02-07 00:15:00|44.56|44.56|44.58|44.58|44.58|44.58|44.56|44.56|0
1738887600000|2025-02-07 00:20:00|44.61|44.61|44.62|44.62|44.62|44.62|44.61|44.61|0
1738887900000|2025-02-07 00:25:00|44.6|44.6|44.58|44.58|44.6|44.6|44.58|44.58|0
1738888200000|2025-02-07 00:30:00|44.63|44.63|44.63|44.63|44.63|44.63|44.63|44.63|0
1738888800000|2025-02-07 00:40:00|44.62|44.62|44.58|44.58|44.63|44.63|44.58|44.58|0
1738889100000|2025-02-07 00:45:00|44.63|44.63|44.59|44.59|44.66|44.66|44.58|44.58|0
1738889400000|2025-02-07 00:50:00|44.55|44.55|44.59|44.59|44.59|44.59|44.46|44.46|0
1738889700000|2025-02-07 00:55:00|44.55|44.55|44.63|44.63|44.63|44.63|44.55|44.55|0
1738918800000|2025-02-07 09:00:00|44.61|44.61|44.65|44.65|44.68|44.68|44.59|44.59|0
1738919100000|2025-02-07 09:05:00|44.59|44.59|44.63|44.63|44.65|44.65|44.59|44.59|0
1738919400000|2025-02-07 09:10:00|44.62|44.62|44.59|44.59|44.63|44.63|44.59|44.59|0
1738919700000|2025-02-07 09:15:00|44.63|44.63|44.64|44.64|44.64|44.64|44.62|44.62|0
1738920000000|2025-02-07 09:20:00|44.6|44.6|44.63|44.63|44.63|44.63|44.58|44.58|0
1738920300000|2025-02-07 09:25:00|44.62|44.62|44.63|44.63|44.63|44.63|44.58|44.58|0
1738920600000|2025-02-07 09:30:00|44.58|44.58|44.63|44.63|44.63|44.63|44.57|44.57|0
1738920900000|2025-02-07 09:35:00|44.59|44.59|44.64|44.64|44.64|44.64|44.59|44.59|0
1738921200000|2025-02-07 09:40:00|44.62|44.62|44.63|44.63|44.63|44.63|44.61|44.61|0
1738921500000|2025-02-07 09:45:00|44.61|44.61|44.61|44.61|44.63|44.63|44.59|44.59|0
1738921800000|2025-02-07 09:50:00|44.59|44.59|44.63|44.63|44.64|44.64|44.59|44.59|0
1738922100000|2025-02-07 09:55:00|44.62|44.62|44.64|44.64|44.64|44.64|44.61|44.61|0
1738922400000|2025-02-07 10:00:00|44.63|44.63|44.64|44.64|44.64|44.64|44.61|44.61|0
1738922700000|2025-02-07 10:05:00|44.63|44.63|44.64|44.64|44.66|44.66|44.63|44.63|0
1738923000000|2025-02-07 10:10:00|44.65|44.65|44.66|44.66|44.66|44.66|44.63|44.63|0
1738923300000|2025-02-07 10:15:00|44.63|44.63|44.65|44.65|44.65|44.65|44.63|44.63|0
1738923600000|2025-02-07 10:20:00|44.63|44.63|44.64|44.64|44.66|44.66|44.63|44.63|0
1738923900000|2025-02-07 10:25:00|44.65|44.65|44.65|44.65|44.66|44.66|44.63|44.63|0
1738924200000|2025-02-07 10:30:00|44.66|44.66|44.65|44.65|44.67|44.67|44.64|44.64|0
1738924500000|2025-02-07 10:35:00|44.67|44.67|44.68|44.68|44.68|44.68|44.64|44.64|0
1738925100000|2025-02-07 10:45:00|44.69|44.69|44.7|44.7|44.7|44.7|44.69|44.69|0
1738925400000|2025-02-07 10:50:00|44.69|44.69|44.68|44.68|44.69|44.69|44.68|44.68|0
1738925700000|2025-02-07 10:55:00|44.69|44.69|44.7|44.7|44.71|44.71|44.68|44.68|0
1738926000000|2025-02-07 11:00:00|44.68|44.68|44.7|44.7|44.7|44.7|44.67|44.67|0
1738926300000|2025-02-07 11:05:00|44.69|44.69|44.7|44.7|44.7|44.7|44.68|44.68|0
1738926600000|2025-02-07 11:10:00|44.68|44.68|44.7|44.7|44.71|44.71|44.68|44.68|0
1738926900000|2025-02-07 11:15:00|44.68|44.68|44.69|44.69|44.7|44.7|44.67|44.67|0
1738927200000|2025-02-07 11:20:00|44.66|44.66|44.7|44.7|44.7|44.7|44.66|44.66|0
1738927500000|2025-02-07 11:25:00|44.73|44.73|44.73|44.73|44.73|44.73|44.73|44.73|0
1738927800000|2025-02-07 11:30:00|44.77|44.77|44.88|44.88|44.88|44.88|44.77|44.77|0
1738928100000|2025-02-07 11:35:00|44.83|44.83|45.12|45.12|45.13|45.13|44.83|44.83|0
1738928400000|2025-02-07 11:40:00|45.13|45.13|45.09|45.09|45.13|45.13|45.01|45.01|0
1738928700000|2025-02-07 11:45:00|45.08|45.08|45.05|45.05|45.08|45.08|45.04|45.04|0
1738929000000|2025-02-07 11:50:00|45.04|45.04|45.08|45.08|45.09|45.09|45.04|45.04|0
1738929300000|2025-02-07 11:55:00|45.05|45.05|45.05|45.05|45.06|45.06|45.04|45.04|0
1738929600000|2025-02-07 12:00:00|45.04|45.04|45.02|45.02|45.04|45.04|45.01|45.01|0
1738929900000|2025-02-07 12:05:00|45.05|45.05|45|45|45.05|45.05|45|45|0
1738930200000|2025-02-07 12:10:00|45.02|45.02|44.98|44.98|45.02|45.02|44.96|44.96|0
1738930500000|2025-02-07 12:15:00|44.99|44.99|44.99|44.99|44.99|44.99|44.95|44.95|0
1738930800000|2025-02-07 12:20:00|44.98|44.98|44.98|44.98|44.98|44.98|44.98|44.98|0
1738931100000|2025-02-07 12:25:00|44.99|44.99|44.98|44.98|45|45|44.96|44.96|0
1738931400000|2025-02-07 12:30:00|44.95|44.95|45.01|45.01|45.01|45.01|44.93|44.93|0
1738931700000|2025-02-07 12:35:00|44.98|44.98|44.98|44.98|45.01|45.01|44.98|44.98|0
1738932000000|2025-02-07 12:40:00|45|45|44.98|44.98|45.02|45.02|44.98|44.98|0
1738932300000|2025-02-07 12:45:00|45|45|45.01|45.01|45.03|45.03|44.98|44.98|0
1738932600000|2025-02-07 12:50:00|45.03|45.03|45.03|45.03|45.03|45.03|45.03|45.03|0
1738932900000|2025-02-07 12:55:00|45|45|45.04|45.04|45.04|45.04|45|45|0
1738933200000|2025-02-07 13:00:00|44.51|44.51|45.03|45.03|45.04|45.04|44.51|44.51|0
1738933500000|2025-02-07 13:05:00|45.01|45.01|44.94|44.94|45.02|45.02|44.94|44.94|0
1738933800000|2025-02-07 13:10:00|44.96|44.96|44.93|44.93|44.96|44.96|44.92|44.92|0
1738934100000|2025-02-07 13:15:00|44.92|44.92|45|45|45|45|44.91|44.91|0
1738934400000|2025-02-07 13:20:00|44.96|44.96|45|45|45.01|45.01|44.96|44.96|0
1738934700000|2025-02-07 13:25:00|44.98|44.98|45.02|45.02|45.03|45.03|44.97|44.97|0
1738935000000|2025-02-07 13:30:00|45.08|45.08|44.9|44.9|45.12|45.12|44.86|44.86|0
1738935300000|2025-02-07 13:35:00|44.87|44.87|44.92|44.92|44.95|44.95|44.87|44.87|0
1738935600000|2025-02-07 13:40:00|45|45|45.01|45.01|45.12|45.12|45|45|0
1738935900000|2025-02-07 13:45:00|45.02|45.02|44.95|44.95|45.03|45.03|44.91|44.91|0
1738936200000|2025-02-07 13:50:00|44.96|44.96|45.04|45.04|45.06|45.06|44.94|44.94|0
1738936500000|2025-02-07 13:55:00|45.02|45.02|45.18|45.18|45.18|45.18|45.02|45.02|0
1738936800000|2025-02-07 14:00:00|45.19|45.19|45.25|45.25|45.25|45.25|45.17|45.17|0
1738937100000|2025-02-07 14:05:00|45.27|45.27|45.27|45.27|45.29|45.29|45.26|45.26|0
1738937400000|2025-02-07 14:10:00|45.26|45.26|45.29|45.29|45.29|45.29|45.25|45.25|0
1738937700000|2025-02-07 14:15:00|45.28|45.28|45.26|45.26|45.29|45.29|45.24|45.24|0
1738938000000|2025-02-07 14:20:00|45.28|45.28|45.36|45.36|45.38|45.38|45.26|45.26|0
1738938300000|2025-02-07 14:25:00|45.35|45.35|45.45|45.45|45.46|45.46|45.29|45.29|0
1738938600000|2025-02-07 14:30:00|45.41|45.41|45.9|45.9|46.22|46.22|45.25|45.25|0
1738938900000|2025-02-07 14:35:00|46|46|45.97|45.97|46.12|46.12|45.89|45.89|0
1738939200000|2025-02-07 14:40:00|45.96|45.96|45.92|45.92|46.01|46.01|45.79|45.79|0
1738939500000|2025-02-07 14:45:00|45.88|45.88|46.12|46.12|46.14|46.14|45.85|45.85|0
1738939800000|2025-02-07 14:50:00|46.15|46.15|46.07|46.07|46.2|46.2|46.04|46.04|0
1738940100000|2025-02-07 14:55:00|46.06|46.06|46|46|46.13|46.13|45.91|45.91|0
1738940400000|2025-02-07 15:00:00|45.86|45.86|45.57|45.57|45.86|45.86|45.5|45.5|0
1738940700000|2025-02-07 15:05:00|45.58|45.58|46.03|46.03|46.04|46.04|45.45|45.45|0
1738941000000|2025-02-07 15:10:00|46.06|46.06|45.58|45.58|46.09|46.09|45.5|45.5|0
1738941300000|2025-02-07 15:15:00|45.54|45.54|45.55|45.55|45.62|45.62|45.37|45.37|0
1738941600000|2025-02-07 15:20:00|45.59|45.59|45.75|45.75|45.75|45.75|45.38|45.38|0
1738941900000|2025-02-07 15:25:00|45.76|45.76|46.09|46.09|46.21|46.21|45.7|45.7|0
1738942200000|2025-02-07 15:30:00|46.06|46.06|45.95|45.95|46.11|46.11|45.8|45.8|0
1738942500000|2025-02-07 15:35:00|45.97|45.97|45.94|45.94|46.13|46.13|45.84|45.84|0
1738942800000|2025-02-07 15:40:00|46|46|46.03|46.03|46.17|46.17|45.99|45.99|0
1738943100000|2025-02-07 15:45:00|46|46|45.91|45.91|46.04|46.04|45.88|45.88|0
1738943400000|2025-02-07 15:50:00|45.9|45.9|45.63|45.63|46.04|46.04|45.54|45.54|0
1738943700000|2025-02-07 15:55:00|45.65|45.65|45.85|45.85|45.99|45.99|45.61|45.61|0
1738944000000|2025-02-07 16:00:00|45.89|45.89|45.66|45.66|45.89|45.89|45.52|45.52|0
1738944300000|2025-02-07 16:05:00|45.64|45.64|45.88|45.88|45.94|45.94|45.53|45.53|0
1738944600000|2025-02-07 16:10:00|45.81|45.81|45.69|45.69|45.95|45.95|45.68|45.68|0
1738944900000|2025-02-07 16:15:00|45.73|45.73|45.7|45.7|45.81|45.81|45.68|45.68|0
1738945200000|2025-02-07 16:20:00|45.69|45.69|45.68|45.68|45.81|45.81|45.63|45.63|0
1738945500000|2025-02-07 16:25:00|45.66|45.66|45.62|45.62|45.72|45.72|45.59|45.59|0
1738945800000|2025-02-07 16:30:00|45.63|45.63|45.78|45.78|45.79|45.79|45.62|45.62|0
1738946100000|2025-02-07 16:35:00|45.74|45.74|45.62|45.62|45.74|45.74|45.6|45.6|0
1738946400000|2025-02-07 16:40:00|45.63|45.63|45.53|45.53|45.66|45.66|45.52|45.52|0
1738946700000|2025-02-07 16:45:00|45.5|45.5|45.41|45.41|45.52|45.52|45.34|45.34|0
1738947000000|2025-02-07 16:50:00|45.4|45.4|45.38|45.38|45.49|45.49|45.35|45.35|0
1738947300000|2025-02-07 16:55:00|45.39|45.39|45.4|45.4|45.57|45.57|45.37|45.37|0
1738947600000|2025-02-07 17:00:00|45.37|45.37|45.34|45.34|45.39|45.39|45.27|45.27|0
1738947900000|2025-02-07 17:05:00|45.31|45.31|45.52|45.52|45.58|45.58|45.22|45.22|0
1738948200000|2025-02-07 17:10:00|45.51|45.51|45.67|45.67|45.68|45.68|45.41|45.41|0
1738948500000|2025-02-07 17:15:00|45.65|45.65|45.64|45.64|45.68|45.68|45.49|45.49|0
1738948800000|2025-02-07 17:20:00|45.66|45.66|45.63|45.63|45.72|45.72|45.6|45.6|0
1738949100000|2025-02-07 17:25:00|45.61|45.61|45.66|45.66|45.69|45.69|45.57|45.57|0
1738949400000|2025-02-07 17:30:00|45.65|45.65|45.76|45.76|45.77|45.77|45.65|45.65|0
1738949700000|2025-02-07 17:35:00|45.75|45.75|45.91|45.91|45.94|45.94|45.75|45.75|0
1738950000000|2025-02-07 17:40:00|45.9|45.9|45.95|45.95|45.95|45.95|45.85|45.85|0
1738950300000|2025-02-07 17:45:00|45.94|45.94|45.92|45.92|45.94|45.94|45.9|45.9|0
1738950600000|2025-02-07 17:50:00|45.91|45.91|46.32|46.32|46.32|46.32|45.84|45.84|0
1738950900000|2025-02-07 17:55:00|46.34|46.34|46.33|46.33|46.56|46.56|46.32|46.32|0
1738951200000|2025-02-07 18:00:00|46.34|46.34|46.6|46.6|46.61|46.61|46.26|46.26|0
1738951500000|2025-02-07 18:05:00|46.59|46.59|46.76|46.76|46.78|46.78|46.58|46.58|0
1738951800000|2025-02-07 18:10:00|46.75|46.75|46.46|46.46|46.76|46.76|46.46|46.46|0
1738952100000|2025-02-07 18:15:00|46.45|46.45|46.64|46.64|46.64|46.64|46.39|46.39|0
1738952400000|2025-02-07 18:20:00|46.62|46.62|46.73|46.73|46.75|46.75|46.62|46.62|0
1738952700000|2025-02-07 18:25:00|46.76|46.76|46.7|46.7|46.76|46.76|46.68|46.68|0
1738953000000|2025-02-07 18:30:00|46.68|46.68|46.69|46.69|46.71|46.71|46.64|46.64|0
1738953300000|2025-02-07 18:35:00|46.7|46.7|46.67|46.67|46.71|46.71|46.61|46.61|0
1738953600000|2025-02-07 18:40:00|46.66|46.66|46.51|46.51|46.66|46.66|46.43|46.43|0
1738953900000|2025-02-07 18:45:00|46.52|46.52|46.54|46.54|46.58|46.58|46.46|46.46|0
1738954200000|2025-02-07 18:50:00|46.53|46.53|46.51|46.51|46.59|46.59|46.48|46.48|0
1738954500000|2025-02-07 18:55:00|46.52|46.52|46.41|46.41|46.53|46.53|46.39|46.39|0
1738954800000|2025-02-07 19:00:00|46.39|46.39|46.46|46.46|46.46|46.46|46.37|46.37|0
1738955100000|2025-02-07 19:05:00|46.47|46.47|46.5|46.5|46.51|46.51|46.33|46.33|0
1738955400000|2025-02-07 19:10:00|46.48|46.48|46.36|46.36|46.51|46.51|46.34|46.34|0
1738955700000|2025-02-07 19:15:00|46.35|46.35|46.3|46.3|46.47|46.47|46.3|46.3|0
1738956000000|2025-02-07 19:20:00|46.31|46.31|46.38|46.38|46.39|46.39|46.2|46.2|0
1738956300000|2025-02-07 19:25:00|46.41|46.41|46.4|46.4|46.45|46.45|46.37|46.37|0
1738956600000|2025-02-07 19:30:00|46.39|46.39|46.38|46.38|46.41|46.41|46.31|46.31|0
1738956900000|2025-02-07 19:35:00|46.36|46.36|46.39|46.39|46.39|46.39|46.3|46.3|0
1738957200000|2025-02-07 19:40:00|46.4|46.4|46.29|46.29|46.4|46.4|46.23|46.23|0
1738957500000|2025-02-07 19:45:00|46.31|46.31|46.39|46.39|46.4|46.4|46.31|46.31|0
1738957800000|2025-02-07 19:50:00|46.43|46.43|46.4|46.4|46.46|46.46|46.34|46.34|0
1738958100000|2025-02-07 19:55:00|46.41|46.41|46.48|46.48|46.5|46.5|46.41|46.41|0
1738958400000|2025-02-07 20:00:00|46.46|46.46|46.18|46.18|46.46|46.46|46.16|46.16|0
1738958700000|2025-02-07 20:05:00|46.19|46.19|46.13|46.13|46.2|46.2|46.1|46.1|0
1738959000000|2025-02-07 20:10:00|46.14|46.14|46.05|46.05|46.18|46.18|46|46|0
1738959300000|2025-02-07 20:15:00|46.04|46.04|46.18|46.18|46.19|46.19|46.04|46.04|0
1738959600000|2025-02-07 20:20:00|46.2|46.2|46.25|46.25|46.26|46.26|46.19|46.19|0
1738959900000|2025-02-07 20:25:00|46.26|46.26|46.1|46.1|46.26|46.26|46.09|46.09|0
1738960200000|2025-02-07 20:30:00|46.16|46.16|46.27|46.27|46.27|46.27|46.1|46.1|0
1738960500000|2025-02-07 20:35:00|46.28|46.28|46.16|46.16|46.29|46.29|46.13|46.13|0
1738960800000|2025-02-07 20:40:00|46.15|46.15|46.27|46.27|46.29|46.29|46.15|46.15|0
1738961100000|2025-02-07 20:45:00|46.3|46.3|46.31|46.31|46.38|46.38|46.25|46.25|0
1738961400000|2025-02-07 20:50:00|46.35|46.35|46.56|46.56|46.57|46.57|46.3|46.3|0
1738961700000|2025-02-07 20:55:00|46.55|46.55|46.71|46.71|46.71|46.71|46.46|46.46|0
1738962000000|2025-02-07 21:00:00|46.72|46.72|46.61|46.61|46.74|46.74|46.61|46.61|0
1739178000000|2025-02-10 09:00:00|48.37|48.37|48.21|48.21|48.38|48.38|48.03|48.03|0
1739178300000|2025-02-10 09:05:00|48.18|48.18|48.22|48.22|48.24|48.24|48.18|48.18|0
1739178600000|2025-02-10 09:10:00|48.2|48.2|48.17|48.17|48.22|48.22|48.04|48.04|0
1739178900000|2025-02-10 09:15:00|48.09|48.09|47.98|47.98|48.18|48.18|47.98|47.98|0
1739179200000|2025-02-10 09:20:00|47.97|47.97|48.03|48.03|48.05|48.05|47.97|47.97|0
1739179500000|2025-02-10 09:25:00|48|48|48.04|48.04|48.07|48.07|48|48|0
1739179800000|2025-02-10 09:30:00|48.05|48.05|48|48|48.05|48.05|47.98|47.98|0
1739180100000|2025-02-10 09:35:00|48.02|48.02|48.02|48.02|48.03|48.03|47.98|47.98|0
1739180400000|2025-02-10 09:40:00|48|48|47.89|47.89|48.01|48.01|47.85|47.85|0
1739180700000|2025-02-10 09:45:00|47.93|47.93|47.86|47.86|47.93|47.93|47.8|47.8|0
1739181000000|2025-02-10 09:50:00|47.84|47.84|47.82|47.82|47.88|47.88|47.8|47.8|0
1739181300000|2025-02-10 09:55:00|47.81|47.81|47.84|47.84|47.85|47.85|47.7|47.7|0
1739181600000|2025-02-10 10:00:00|47.85|47.85|47.81|47.81|47.88|47.88|47.78|47.78|0
1739181900000|2025-02-10 10:05:00|47.84|47.84|47.87|47.87|47.9|47.9|47.81|47.81|0
1739182200000|2025-02-10 10:10:00|47.8|47.8|47.93|47.93|47.96|47.96|47.8|47.8|0
1739182500000|2025-02-10 10:15:00|47.96|47.96|48.09|48.09|48.12|48.12|47.93|47.93|0
1739182800000|2025-02-10 10:20:00|48.12|48.12|48.14|48.14|48.14|48.14|48.05|48.05|0
1739183100000|2025-02-10 10:25:00|48.11|48.11|48.16|48.16|48.19|48.19|48.11|48.11|0
1739183400000|2025-02-10 10:30:00|48.18|48.18|48.12|48.12|48.21|48.21|48.11|48.11|0
1739183700000|2025-02-10 10:35:00|48.05|48.05|48.12|48.12|48.12|48.12|47.97|47.97|0
1739184000000|2025-02-10 10:40:00|48.13|48.13|48.12|48.12|48.15|48.15|48.07|48.07|0
1739184300000|2025-02-10 10:45:00|48.09|48.09|48.14|48.14|48.14|48.14|48.09|48.09|0
1739184600000|2025-02-10 10:50:00|48.13|48.13|48.15|48.15|48.22|48.22|48.13|48.13|0
1739184900000|2025-02-10 10:55:00|48.14|48.14|48.18|48.18|48.22|48.22|48.14|48.14|0
1739185200000|2025-02-10 11:00:00|48.19|48.19|48.1|48.1|48.19|48.19|48.05|48.05|0
1739185500000|2025-02-10 11:05:00|48.09|48.09|48.16|48.16|48.21|48.21|48.09|48.09|0
1739185800000|2025-02-10 11:10:00|48.19|48.19|48.21|48.21|48.22|48.22|48.15|48.15|0
1739186100000|2025-02-10 11:15:00|48.19|48.19|48.19|48.19|48.19|48.19|48.16|48.16|0
1739186400000|2025-02-10 11:20:00|48.18|48.18|48.21|48.21|48.21|48.21|48.18|48.18|0
1739186700000|2025-02-10 11:25:00|48.2|48.2|48.21|48.21|48.22|48.22|48.19|48.19|0
1739187000000|2025-02-10 11:30:00|48.19|48.19|48.13|48.13|48.21|48.21|48.09|48.09|0
1739187300000|2025-02-10 11:35:00|48.14|48.14|48.05|48.05|48.22|48.22|48.03|48.03|0
1739187600000|2025-02-10 11:40:00|48.03|48.03|48.04|48.04|48.05|48.05|47.98|47.98|0
1739187900000|2025-02-10 11:45:00|48.01|48.01|48.04|48.04|48.04|48.04|47.99|47.99|0
1739188200000|2025-02-10 11:50:00|48|48|48.03|48.03|48.05|48.05|47.99|47.99|0
1739188500000|2025-02-10 11:55:00|47.93|47.93|47.93|47.93|48.02|48.02|47.88|47.88|0
1739188800000|2025-02-10 12:00:00|47.97|47.97|47.92|47.92|48.03|48.03|47.91|47.91|0
1739189100000|2025-02-10 12:05:00|47.94|47.94|47.84|47.84|47.94|47.94|47.82|47.82|0
1739189400000|2025-02-10 12:10:00|47.85|47.85|47.78|47.78|47.87|47.87|47.78|47.78|0
1739189700000|2025-02-10 12:15:00|47.8|47.8|47.78|47.78|47.83|47.83|47.73|47.73|0
1739190000000|2025-02-10 12:20:00|47.8|47.8|47.84|47.84|47.91|47.91|47.78|47.78|0
1739190300000|2025-02-10 12:25:00|47.8|47.8|47.8|47.8|47.83|47.83|47.73|47.73|0
1739190600000|2025-02-10 12:30:00|47.79|47.79|47.86|47.86|47.87|47.87|47.73|47.73|0
1739190900000|2025-02-10 12:35:00|47.82|47.82|47.72|47.72|47.82|47.82|47.71|47.71|0
1739191200000|2025-02-10 12:40:00|47.69|47.69|47.76|47.76|47.79|47.79|47.69|47.69|0
1739191500000|2025-02-10 12:45:00|47.75|47.75|47.75|47.75|47.78|47.78|47.74|47.74|0
1739191800000|2025-02-10 12:50:00|47.76|47.76|47.83|47.83|47.86|47.86|47.76|47.76|0
1739192100000|2025-02-10 12:55:00|47.85|47.85|47.94|47.94|47.94|47.94|47.83|47.83|0
1739192400000|2025-02-10 13:00:00|47.93|47.93|47.88|47.88|48.24|48.24|47.87|47.87|0
1739192700000|2025-02-10 13:05:00|47.86|47.86|47.92|47.92|47.96|47.96|47.86|47.86|0
1739193000000|2025-02-10 13:10:00|47.9|47.9|47.8|47.8|47.93|47.93|47.78|47.78|0
1739193300000|2025-02-10 13:15:00|47.83|47.83|47.88|47.88|47.91|47.91|47.81|47.81|0
1739193600000|2025-02-10 13:20:00|47.91|47.91|48.03|48.03|48.03|48.03|47.91|47.91|0
1739193900000|2025-02-10 13:25:00|48.02|48.02|48.14|48.14|48.14|48.14|48.01|48.01|0
1739194200000|2025-02-10 13:30:00|48.12|48.12|48.14|48.14|48.14|48.14|48.07|48.07|0
1739194500000|2025-02-10 13:35:00|48.13|48.13|48.05|48.05|48.22|48.22|48.05|48.05|0
1739194800000|2025-02-10 13:40:00|48.06|48.06|48.01|48.01|48.06|48.06|47.95|47.95|0
1739195100000|2025-02-10 13:45:00|48.02|48.02|48.1|48.1|48.13|48.13|47.99|47.99|0
1739195400000|2025-02-10 13:50:00|48.11|48.11|48.15|48.15|48.17|48.17|48.09|48.09|0
1739195700000|2025-02-10 13:55:00|48.14|48.14|48.12|48.12|48.18|48.18|48.06|48.06|0
1739196000000|2025-02-10 14:00:00|48.14|48.14|47.91|47.91|48.14|48.14|47.91|47.91|0
1739196300000|2025-02-10 14:05:00|47.9|47.9|47.93|47.93|47.98|47.98|47.89|47.89|0
1739196600000|2025-02-10 14:10:00|47.97|47.97|47.86|47.86|47.97|47.97|47.85|47.85|0
1739196900000|2025-02-10 14:15:00|47.87|47.87|47.93|47.93|47.98|47.98|47.86|47.86|0
1739197200000|2025-02-10 14:20:00|47.98|47.98|47.93|47.93|48.01|48.01|47.9|47.9|0
1739197500000|2025-02-10 14:25:00|47.97|47.97|47.77|47.77|48.24|48.24|47.76|47.76|0
1739197800000|2025-02-10 14:30:00|47.79|47.79|47.62|47.62|47.79|47.79|47.03|47.03|0
1739198100000|2025-02-10 14:35:00|47.59|47.59|47.62|47.62|47.82|47.82|47.42|47.42|0
1739198400000|2025-02-10 14:40:00|47.53|47.53|47.24|47.24|47.6|47.6|47.08|47.08|0
1739198700000|2025-02-10 14:45:00|47.28|47.28|46.93|46.93|47.36|47.36|46.86|46.86|0
1739199000000|2025-02-10 14:50:00|46.97|46.97|46.97|46.97|47.14|47.14|46.71|46.71|0
1739199300000|2025-02-10 14:55:00|47.02|47.02|46.81|46.81|47.02|47.02|46.77|46.77|0
1739199600000|2025-02-10 15:00:00|46.76|46.76|47.08|47.08|47.08|47.08|46.75|46.75|0
1739199900000|2025-02-10 15:05:00|47.05|47.05|46.93|46.93|47.22|47.22|46.88|46.88|0
1739200200000|2025-02-10 15:10:00|46.94|46.94|46.81|46.81|47.05|47.05|46.8|46.8|0
1739200500000|2025-02-10 15:15:00|46.8|46.8|46.51|46.51|46.8|46.8|46.5|46.5|0
1739200800000|2025-02-10 15:20:00|46.53|46.53|46.71|46.71|46.74|46.74|46.43|46.43|0
1739201100000|2025-02-10 15:25:00|46.66|46.66|46.74|46.74|46.79|46.79|46.64|46.64|0
1739201400000|2025-02-10 15:30:00|46.77|46.77|46.8|46.8|46.8|46.8|46.66|46.66|0
1739201700000|2025-02-10 15:35:00|46.79|46.79|46.67|46.67|46.81|46.81|46.67|46.67|0
1739202000000|2025-02-10 15:40:00|46.66|46.66|46.71|46.71|46.77|46.77|46.66|46.66|0
1739202300000|2025-02-10 15:45:00|46.7|46.7|46.61|46.61|46.8|46.8|46.56|46.56|0
1739202600000|2025-02-10 15:50:00|46.57|46.57|46.74|46.74|46.76|46.76|46.56|46.56|0
1739202900000|2025-02-10 15:55:00|46.73|46.73|46.98|46.98|46.98|46.98|46.73|46.73|0
1739203200000|2025-02-10 16:00:00|47|47|47.26|47.26|47.37|47.37|47|47|0
1739203500000|2025-02-10 16:05:00|47.22|47.22|47.02|47.02|47.28|47.28|47|47|0
1739203800000|2025-02-10 16:10:00|47.06|47.06|47.03|47.03|47.11|47.11|46.97|46.97|0
1739204100000|2025-02-10 16:15:00|47.02|47.02|46.92|46.92|47.07|47.07|46.91|46.91|0
1739204400000|2025-02-10 16:20:00|46.91|46.91|46.95|46.95|46.97|46.97|46.85|46.85|0
1739204700000|2025-02-10 16:25:00|46.94|46.94|46.82|46.82|46.96|46.96|46.82|46.82|0
1739205000000|2025-02-10 16:30:00|46.81|46.81|46.76|46.76|46.93|46.93|46.76|46.76|0
1739205300000|2025-02-10 16:35:00|46.75|46.75|46.66|46.66|46.83|46.83|46.63|46.63|0
1739205600000|2025-02-10 16:40:00|46.67|46.67|46.78|46.78|46.82|46.82|46.65|46.65|0
1739205900000|2025-02-10 16:45:00|46.8|46.8|46.83|46.83|46.92|46.92|46.77|46.77|0
1739206200000|2025-02-10 16:50:00|46.86|46.86|46.79|46.79|46.88|46.88|46.76|46.76|0
1739206500000|2025-02-10 16:55:00|46.8|46.8|46.81|46.81|46.83|46.83|46.76|46.76|0
1739206800000|2025-02-10 17:00:00|46.8|46.8|46.8|46.8|46.82|46.82|46.75|46.75|0
1739207100000|2025-02-10 17:05:00|46.79|46.79|46.91|46.91|46.92|46.92|46.78|46.78|0
1739207400000|2025-02-10 17:10:00|46.9|46.9|47.04|47.04|47.07|47.07|46.78|46.78|0
1739207700000|2025-02-10 17:15:00|47.02|47.02|47.02|47.02|47.04|47.04|46.99|46.99|0
1739208000000|2025-02-10 17:20:00|47.03|47.03|46.98|46.98|47.03|47.03|46.93|46.93|0
1739208300000|2025-02-10 17:25:00|47.02|47.02|47.07|47.07|47.11|47.11|47.02|47.02|0
1739208600000|2025-02-10 17:30:00|47.06|47.06|47.08|47.08|47.12|47.12|47.05|47.05|0
1739208900000|2025-02-10 17:35:00|47.07|47.07|47.09|47.09|47.1|47.1|47.05|47.05|0
1739209200000|2025-02-10 17:40:00|47.08|47.08|47.16|47.16|47.18|47.18|47.05|47.05|0
1739209500000|2025-02-10 17:45:00|47.17|47.17|47.19|47.19|47.19|47.19|47.07|47.07|0
1739209800000|2025-02-10 17:50:00|47.17|47.17|47.21|47.21|47.22|47.22|47.15|47.15|0
1739210100000|2025-02-10 17:55:00|47.22|47.22|47.26|47.26|47.3|47.3|47.21|47.21|0
1739210400000|2025-02-10 18:00:00|47.27|47.27|47.07|47.07|47.3|47.3|47.04|47.04|0
1739210700000|2025-02-10 18:05:00|47.08|47.08|46.86|46.86|47.08|47.08|46.86|46.86|0
1739211000000|2025-02-10 18:10:00|46.87|46.87|46.73|46.73|46.87|46.87|46.72|46.72|0
1739211300000|2025-02-10 18:15:00|46.72|46.72|46.75|46.75|46.79|46.79|46.72|46.72|0
1739211600000|2025-02-10 18:20:00|46.74|46.74|46.94|46.94|46.94|46.94|46.74|46.74|0
1739211900000|2025-02-10 18:25:00|46.97|46.97|47.09|47.09|47.09|47.09|46.97|46.97|0
1739212200000|2025-02-10 18:30:00|47.11|47.11|46.96|46.96|47.11|47.11|46.92|46.92|0
1739212500000|2025-02-10 18:35:00|46.95|46.95|46.93|46.93|46.97|46.97|46.92|46.92|0
1739212800000|2025-02-10 18:40:00|46.92|46.92|46.94|46.94|47|47|46.92|46.92|0
1739213100000|2025-02-10 18:45:00|46.93|46.93|46.89|46.89|46.93|46.93|46.83|46.83|0
1739213400000|2025-02-10 18:50:00|46.88|46.88|46.9|46.9|46.92|46.92|46.88|46.88|0
1739213700000|2025-02-10 18:55:00|46.88|46.88|46.92|46.92|46.95|46.95|46.86|46.86|0
1739214000000|2025-02-10 19:00:00|46.91|46.91|46.95|46.95|46.96|46.96|46.86|46.86|0
1739214300000|2025-02-10 19:05:00|46.96|46.96|46.97|46.97|47.02|47.02|46.91|46.91|0
1739214600000|2025-02-10 19:10:00|46.98|46.98|46.94|46.94|46.99|46.99|46.93|46.93|0
1739214900000|2025-02-10 19:15:00|46.95|46.95|46.89|46.89|46.96|46.96|46.88|46.88|0
1739215200000|2025-02-10 19:20:00|46.88|46.88|47.08|47.08|47.09|47.09|46.88|46.88|0
1739215500000|2025-02-10 19:25:00|47.09|47.09|47.19|47.19|47.19|47.19|47.09|47.09|0
1739215800000|2025-02-10 19:30:00|47.17|47.17|47.17|47.17|47.2|47.2|47.15|47.15|0
1739216100000|2025-02-10 19:35:00|47.16|47.16|46.95|46.95|47.22|47.22|46.95|46.95|0
1739216400000|2025-02-10 19:40:00|46.93|46.93|46.91|46.91|46.97|46.97|46.89|46.89|0
1739216700000|2025-02-10 19:45:00|46.92|46.92|46.88|46.88|46.93|46.93|46.88|46.88|0
1739217000000|2025-02-10 19:50:00|46.89|46.89|46.89|46.89|46.93|46.93|46.87|46.87|0
1739217300000|2025-02-10 19:55:00|46.9|46.9|46.91|46.91|46.97|46.97|46.88|46.88|0
1739217600000|2025-02-10 20:00:00|46.93|46.93|46.96|46.96|46.97|46.97|46.85|46.85|0
1739217900000|2025-02-10 20:05:00|46.97|46.97|47.04|47.04|47.05|47.05|46.96|46.96|0
1739218200000|2025-02-10 20:10:00|47.03|47.03|47.02|47.02|47.05|47.05|47|47|0
1739218500000|2025-02-10 20:15:00|47.01|47.01|46.92|46.92|47.01|47.01|46.91|46.91|0
1739218800000|2025-02-10 20:20:00|46.91|46.91|46.97|46.97|46.99|46.99|46.88|46.88|0
1739219100000|2025-02-10 20:25:00|46.98|46.98|47.02|47.02|47.04|47.04|46.98|46.98|0
1739219400000|2025-02-10 20:30:00|47.01|47.01|47.1|47.1|47.12|47.12|47.01|47.01|0
1739219700000|2025-02-10 20:35:00|47.09|47.09|47.08|47.08|47.1|47.1|47.06|47.06|0
1739220000000|2025-02-10 20:40:00|47.09|47.09|47.13|47.13|47.15|47.15|47.08|47.08|0
1739220300000|2025-02-10 20:45:00|47.12|47.12|47.18|47.18|47.18|47.18|47.1|47.1|0
1739220600000|2025-02-10 20:50:00|47.24|47.24|47.17|47.17|47.3|47.3|47.16|47.16|0
1739220900000|2025-02-10 20:55:00|47.16|47.16|47|47|47.16|47.16|46.97|46.97|0
1739221200000|2025-02-10 21:00:00|47.03|47.03|47.17|47.17|47.27|47.27|47.02|47.02|0
1739221500000|2025-02-10 21:05:00|47.22|47.22|47.21|47.21|47.23|47.23|47.14|47.14|0
1739221800000|2025-02-10 21:10:00|47.2|47.2|47.2|47.2|47.21|47.21|47.14|47.14|0
1739222100000|2025-02-10 21:15:00|47.17|47.17|47.22|47.22|47.22|47.22|47.13|47.13|0
1739222400000|2025-02-10 21:20:00|47.21|47.21|47.2|47.2|47.22|47.22|47.17|47.17|0
1739222700000|2025-02-10 21:25:00|47.19|47.19|47.2|47.2|47.2|47.2|47.14|47.14|0
1739223000000|2025-02-10 21:30:00|47.19|47.19|47.22|47.22|47.24|47.24|47.16|47.16|0
1739223300000|2025-02-10 21:35:00|47.2|47.2|47.23|47.23|47.25|47.25|47.2|47.2|0
1739223600000|2025-02-10 21:40:00|47.22|47.22|47.19|47.19|47.26|47.26|47.18|47.18|0
1739223900000|2025-02-10 21:45:00|47.22|47.22|47.24|47.24|47.24|47.24|47.17|47.17|0
1739224200000|2025-02-10 21:50:00|47.22|47.22|47.22|47.22|47.24|47.24|47.19|47.19|0
1739224500000|2025-02-10 21:55:00|47.24|47.24|47.26|47.26|47.26|47.26|47.2|47.2|0
1739224800000|2025-02-10 22:00:00|47.23|47.23|47.26|47.26|47.26|47.26|47.23|47.23|0
1739225100000|2025-02-10 22:05:00|47.27|47.27|47.25|47.25|47.27|47.27|47.24|47.24|0
1739225400000|2025-02-10 22:10:00|47.24|47.24|47.27|47.27|47.27|47.27|47.24|47.24|0
1739225700000|2025-02-10 22:15:00|47.25|47.25|47.24|47.24|47.26|47.26|47.24|47.24|0
1739226000000|2025-02-10 22:20:00|47.22|47.22|47.22|47.22|47.24|47.24|47.22|47.22|0
1739226300000|2025-02-10 22:25:00|47.21|47.21|47.24|47.24|47.26|47.26|47.14|47.14|0
1739226600000|2025-02-10 22:30:00|47.25|47.25|47.3|47.3|47.3|47.3|47.25|47.25|0
1739226900000|2025-02-10 22:35:00|47.28|47.28|47.27|47.27|47.36|47.36|47.27|47.27|0
1739227200000|2025-02-10 22:40:00|47.23|47.23|47.33|47.33|47.35|47.35|47.22|47.22|0
1739227500000|2025-02-10 22:45:00|47.34|47.34|47.36|47.36|47.36|47.36|47.22|47.22|0
1739227800000|2025-02-10 22:50:00|47.32|47.32|47.37|47.37|47.37|47.37|47.27|47.27|0
1739228100000|2025-02-10 22:55:00|47.36|47.36|47.46|47.46|47.46|47.46|47.36|47.36|0
1739228400000|2025-02-10 23:00:00|47.43|47.43|47.43|47.43|47.47|47.47|47.27|47.27|0
1739228700000|2025-02-10 23:05:00|47.42|47.42|47.38|47.38|47.46|47.46|47.31|47.31|0
1739229000000|2025-02-10 23:10:00|47.34|47.34|47.36|47.36|47.38|47.38|47.33|47.33|0
1739229300000|2025-02-10 23:15:00|47.37|47.37|47.38|47.38|47.38|47.38|47.34|47.34|0
1739229600000|2025-02-10 23:20:00|47.33|47.33|47.36|47.36|47.36|47.36|47.3|47.3|0
1739229900000|2025-02-10 23:25:00|47.34|47.34|47.32|47.32|47.36|47.36|47.3|47.3|0
1739230200000|2025-02-10 23:30:00|47.38|47.38|47.38|47.38|47.38|47.38|47.38|47.38|0
1739230500000|2025-02-10 23:35:00|47.34|47.34|47.34|47.34|47.34|47.34|47.32|47.32|0
1739230800000|2025-02-10 23:40:00|47.32|47.32|47.37|47.37|47.37|47.37|47.32|47.32|0
1739231100000|2025-02-10 23:45:00|47.38|47.38|47.38|47.38|47.4|47.4|47.38|47.38|0
1739231400000|2025-02-10 23:50:00|47.4|47.4|47.37|47.37|47.4|47.4|47.31|47.31|0
1739231700000|2025-02-10 23:55:00|47.31|47.31|47.26|47.26|47.32|47.32|47.26|47.26|0
1739232000000|2025-02-11 00:00:00|47.27|47.27|47.35|47.35|47.36|47.36|47.27|47.27|0
1739232300000|2025-02-11 00:05:00|47.34|47.34|47.26|47.26|47.35|47.35|47.26|47.26|0
1739232600000|2025-02-11 00:10:00|47.24|47.24|47.28|47.28|47.3|47.3|47.23|47.23|0
1739232900000|2025-02-11 00:15:00|47.29|47.29|47.32|47.32|47.32|47.32|47.28|47.28|0
1739233200000|2025-02-11 00:20:00|47.3|47.3|47.34|47.34|47.34|47.34|47.29|47.29|0
1739233500000|2025-02-11 00:25:00|47.27|47.27|47.34|47.34|47.34|47.34|47.27|47.27|0
1739233800000|2025-02-11 00:30:00|47.29|47.29|47.22|47.22|47.29|47.29|47.22|47.22|0
1739234100000|2025-02-11 00:35:00|47.26|47.26|47.24|47.24|47.27|47.27|47.22|47.22|0
1739234400000|2025-02-11 00:40:00|47.22|47.22|47.3|47.3|47.3|47.3|47.22|47.22|0
1739234700000|2025-02-11 00:45:00|47.36|47.36|47.32|47.32|47.38|47.38|47.32|47.32|0
1739235000000|2025-02-11 00:50:00|47.36|47.36|47.3|47.3|47.38|47.38|47.3|47.3|0
1739235300000|2025-02-11 00:55:00|47.32|47.32|47.34|47.34|47.37|47.37|47.32|47.32|0
1739264400000|2025-02-11 09:00:00|47.47|47.47|47.42|47.42|47.47|47.47|47.38|47.38|0
1739264700000|2025-02-11 09:05:00|47.41|47.41|47.42|47.42|47.42|47.42|47.37|47.37|0
1739265000000|2025-02-11 09:10:00|47.41|47.41|47.45|47.45|47.45|47.45|47.38|47.38|0
1739265300000|2025-02-11 09:15:00|47.44|47.44|47.42|47.42|47.45|47.45|47.39|47.39|0
1739265600000|2025-02-11 09:20:00|47.44|47.44|47.42|47.42|47.46|47.46|47.39|47.39|0
1739265900000|2025-02-11 09:25:00|47.43|47.43|47.22|47.22|47.43|47.43|47.13|47.13|0
1739266200000|2025-02-11 09:30:00|47.32|47.32|47.24|47.24|47.36|47.36|47.24|47.24|0
1739266500000|2025-02-11 09:35:00|47.33|47.33|47.24|47.24|47.33|47.33|47.24|47.24|0
1739266800000|2025-02-11 09:40:00|47.3|47.3|47.24|47.24|47.3|47.3|47.23|47.23|0
1739267100000|2025-02-11 09:45:00|47.22|47.22|47.22|47.22|47.27|47.27|47.2|47.2|0
1739267400000|2025-02-11 09:50:00|47.26|47.26|47.26|47.26|47.27|47.27|47.21|47.21|0
1739267700000|2025-02-11 09:55:00|47.27|47.27|47.26|47.26|47.27|47.27|47.22|47.22|0
1739268000000|2025-02-11 10:00:00|47.25|47.25|47.26|47.26|47.26|47.26|47.22|47.22|0
1739268300000|2025-02-11 10:05:00|47.25|47.25|47.23|47.23|47.27|47.27|47.23|47.23|0
1739268600000|2025-02-11 10:10:00|47.22|47.22|47.25|47.25|47.25|47.25|47.21|47.21|0
1739268900000|2025-02-11 10:15:00|47.23|47.23|47.24|47.24|47.26|47.26|47.22|47.22|0
1739269200000|2025-02-11 10:20:00|47.26|47.26|47.25|47.25|47.26|47.26|47.23|47.23|0
1739269500000|2025-02-11 10:25:00|47.24|47.24|47.25|47.25|47.27|47.27|47.22|47.22|0
1739269800000|2025-02-11 10:30:00|47.27|47.27|47.21|47.21|47.27|47.27|47.2|47.2|0
1739270100000|2025-02-11 10:35:00|47.22|47.22|47.2|47.2|47.22|47.22|47.18|47.18|0
1739270400000|2025-02-11 10:40:00|47.17|47.17|47.22|47.22|47.22|47.22|47.17|47.17|0
1739270700000|2025-02-11 10:45:00|47.18|47.18|47.16|47.16|47.21|47.21|47.15|47.15|0
1739271000000|2025-02-11 10:50:00|47.17|47.17|47.18|47.18|47.21|47.21|47.15|47.15|0
1739271300000|2025-02-11 10:55:00|47.2|47.2|47.17|47.17|47.2|47.2|47.17|47.17|0
1739271600000|2025-02-11 11:00:00|47.19|47.19|47.19|47.19|47.2|47.2|47.17|47.17|0
1739271900000|2025-02-11 11:05:00|47.2|47.2|47.23|47.23|47.23|47.23|47.2|47.2|0
1739272200000|2025-02-11 11:10:00|47.22|47.22|47.27|47.27|47.27|47.27|47.22|47.22|0
1739272500000|2025-02-11 11:15:00|47.28|47.28|47.29|47.29|47.29|47.29|47.25|47.25|0
1739272800000|2025-02-11 11:20:00|47.3|47.3|47.29|47.29|47.3|47.3|47.27|47.27|0
1739273100000|2025-02-11 11:25:00|47.3|47.3|47.37|47.37|47.37|47.37|47.29|47.29|0
1739273400000|2025-02-11 11:30:00|47.38|47.38|47.3|47.3|47.38|47.38|47.3|47.3|0
1739273700000|2025-02-11 11:35:00|47.33|47.33|47.36|47.36|47.37|47.37|47.31|47.31|0
1739274000000|2025-02-11 11:40:00|47.37|47.37|47.36|47.36|47.37|47.37|47.32|47.32|0
1739274300000|2025-02-11 11:45:00|47.33|47.33|47.37|47.37|47.4|47.4|47.33|47.33|0
1739274600000|2025-02-11 11:50:00|47.4|47.4|47.43|47.43|47.43|47.43|47.37|47.37|0
1739274900000|2025-02-11 11:55:00|47.4|47.4|47.43|47.43|47.43|47.43|47.4|47.4|0
1739275200000|2025-02-11 12:00:00|47.38|47.38|47.23|47.23|47.4|47.4|47.23|47.23|0
1739275500000|2025-02-11 12:05:00|47.26|47.26|47.2|47.2|47.27|47.27|47.2|47.2|0
1739275800000|2025-02-11 12:10:00|47.17|47.17|47.16|47.16|47.17|47.17|47.16|47.16|0
1739276100000|2025-02-11 12:15:00|47.15|47.15|47.14|47.14|47.2|47.2|47.13|47.13|0
1739276400000|2025-02-11 12:20:00|47.07|47.07|47.15|47.15|47.17|47.17|47.07|47.07|0
1739276700000|2025-02-11 12:25:00|47.53|47.53|47.24|47.24|47.53|47.53|47.24|47.24|0
1739277000000|2025-02-11 12:30:00|47.25|47.25|47.22|47.22|47.27|47.27|47.17|47.17|0
1739277300000|2025-02-11 12:35:00|47.25|47.25|47.22|47.22|47.25|47.25|47.19|47.19|0
1739277600000|2025-02-11 12:40:00|47.23|47.23|47.25|47.25|47.27|47.27|47.22|47.22|0
1739277900000|2025-02-11 12:45:00|47.23|47.23|47.27|47.27|47.27|47.27|47.23|47.23|0
1739278200000|2025-02-11 12:50:00|47.29|47.29|47.27|47.27|47.3|47.3|47.25|47.25|0
1739278500000|2025-02-11 12:55:00|47.28|47.28|47.09|47.09|47.29|47.29|47.09|47.09|0
1739278800000|2025-02-11 13:00:00|47.16|47.16|47.11|47.11|47.58|47.58|47.07|47.07|0
1739279100000|2025-02-11 13:05:00|47.08|47.08|46.99|46.99|47.13|47.13|46.89|46.89|0
1739279400000|2025-02-11 13:10:00|47.06|47.06|46.92|46.92|47.06|47.06|46.85|46.85|0
1739279700000|2025-02-11 13:15:00|46.86|46.86|46.85|46.85|46.91|46.91|46.81|46.81|0
1739280000000|2025-02-11 13:20:00|46.84|46.84|46.84|46.84|46.85|46.85|46.75|46.75|0
1739280300000|2025-02-11 13:25:00|46.85|46.85|46.8|46.8|46.85|46.85|46.8|46.8|0
1739280600000|2025-02-11 13:30:00|46.82|46.82|46.74|46.74|46.82|46.82|46.74|46.74|0
1739280900000|2025-02-11 13:35:00|46.76|46.76|46.7|46.7|46.8|46.8|46.7|46.7|0
1739281200000|2025-02-11 13:40:00|46.68|46.68|46.71|46.71|46.75|46.75|46.68|46.68|0
1739281500000|2025-02-11 13:45:00|46.69|46.69|46.58|46.58|46.73|46.73|46.58|46.58|0
1739281800000|2025-02-11 13:50:00|46.57|46.57|46.57|46.57|46.6|46.6|46.43|46.43|0
1739282100000|2025-02-11 13:55:00|46.56|46.56|46.43|46.43|46.59|46.59|46.38|46.38|0
1739282400000|2025-02-11 14:00:00|46.42|46.42|46.54|46.54|46.56|46.56|46.42|46.42|0
1739282700000|2025-02-11 14:05:00|46.51|46.51|46.55|46.55|46.56|46.56|46.48|46.48|0
1739283000000|2025-02-11 14:10:00|46.56|46.56|46.46|46.46|46.56|46.56|46.46|46.46|0
1739283300000|2025-02-11 14:15:00|46.43|46.43|46.55|46.55|46.55|46.55|46.43|46.43|0
1739283600000|2025-02-11 14:20:00|46.56|46.56|46.56|46.56|46.56|46.56|46.51|46.51|0
1739283900000|2025-02-11 14:25:00|47.04|47.04|46.64|46.64|47.04|47.04|46.62|46.62|0
1739284200000|2025-02-11 14:30:00|46.66|46.66|46.55|46.55|46.66|46.66|46.14|46.14|0
1739284500000|2025-02-11 14:35:00|46.48|46.48|46.5|46.5|46.76|46.76|46.48|46.48|0
1739284800000|2025-02-11 14:40:00|46.51|46.51|46.54|46.54|46.58|46.58|46.27|46.27|0
1739285100000|2025-02-11 14:45:00|46.53|46.53|46.72|46.72|46.72|46.72|46.42|46.42|0
1739285400000|2025-02-11 14:50:00|46.69|46.69|46.63|46.63|46.78|46.78|46.56|46.56|0
1739285700000|2025-02-11 14:55:00|46.58|46.58|46.55|46.55|46.67|46.67|46.51|46.51|0
1739286000000|2025-02-11 15:00:00|46.58|46.58|46.25|46.25|46.66|46.66|46.25|46.25|0
1739286300000|2025-02-11 15:05:00|46.27|46.27|46.29|46.29|46.3|46.3|46.17|46.17|0
1739286600000|2025-02-11 15:10:00|46.27|46.27|46.27|46.27|46.38|46.38|46.22|46.22|0
1739286900000|2025-02-11 15:15:00|46.28|46.28|46.45|46.45|46.53|46.53|46.28|46.28|0
1739287200000|2025-02-11 15:20:00|46.46|46.46|46.28|46.28|46.47|46.47|46.28|46.28|0
1739287500000|2025-02-11 15:25:00|46.27|46.27|46.33|46.33|46.37|46.37|46.23|46.23|0
1739287800000|2025-02-11 15:30:00|46.34|46.34|46.33|46.33|46.53|46.53|46.33|46.33|0
1739288100000|2025-02-11 15:35:00|46.35|46.35|46.49|46.49|46.58|46.58|46.31|46.31|0
1739288400000|2025-02-11 15:40:00|46.48|46.48|46.55|46.55|46.6|46.6|46.45|46.45|0
1739288700000|2025-02-11 15:45:00|46.56|46.56|46.74|46.74|46.76|46.76|46.53|46.53|0
1739289000000|2025-02-11 15:50:00|46.76|46.76|46.66|46.66|46.79|46.79|46.56|46.56|0
1739289300000|2025-02-11 15:55:00|46.64|46.64|46.38|46.38|46.64|46.64|46.37|46.37|0
1739289600000|2025-02-11 16:00:00|46.4|46.4|46.3|46.3|46.43|46.43|46.3|46.3|0
1739289900000|2025-02-11 16:05:00|46.26|46.26|46.11|46.11|46.29|46.29|46.04|46.04|0
1739290200000|2025-02-11 16:10:00|46.15|46.15|46.18|46.18|46.2|46.2|46.08|46.08|0
1739290500000|2025-02-11 16:15:00|46.15|46.15|46.1|46.1|46.19|46.19|46.06|46.06|0
1739290800000|2025-02-11 16:20:00|46.08|46.08|46.12|46.12|46.18|46.18|46.08|46.08|0
1739291100000|2025-02-11 16:25:00|46.11|46.11|45.92|45.92|46.12|46.12|45.91|45.91|0
1739291400000|2025-02-11 16:30:00|46.01|46.01|45.98|45.98|46.05|46.05|45.9|45.9|0
1739291700000|2025-02-11 16:35:00|45.99|45.99|45.9|45.9|46.04|46.04|45.9|45.9|0
1739292000000|2025-02-11 16:40:00|45.89|45.89|45.79|45.79|45.9|45.9|45.79|45.79|0
1739292300000|2025-02-11 16:45:00|45.78|45.78|45.72|45.72|45.81|45.81|45.71|45.71|0
1739292600000|2025-02-11 16:50:00|45.73|45.73|45.69|45.69|45.8|45.8|45.69|45.69|0
1739292900000|2025-02-11 16:55:00|45.68|45.68|45.49|45.49|45.68|45.68|45.41|45.41|0
1739293200000|2025-02-11 17:00:00|45.48|45.48|45.22|45.22|45.48|45.48|45.16|45.16|0
1739293500000|2025-02-11 17:05:00|45.24|45.24|45.13|45.13|45.24|45.24|45.07|45.07|0
1739293800000|2025-02-11 17:10:00|45.12|45.12|45.13|45.13|45.19|45.19|45.09|45.09|0
1739294100000|2025-02-11 17:15:00|45.14|45.14|45.26|45.26|45.27|45.27|45.11|45.11|0
1739294400000|2025-02-11 17:20:00|45.27|45.27|45.4|45.4|45.44|45.44|45.26|45.26|0
1739294700000|2025-02-11 17:25:00|45.41|45.41|45.52|45.52|45.54|45.54|45.39|45.39|0
1739295000000|2025-02-11 17:30:00|45.53|45.53|45.45|45.45|45.53|45.53|45.43|45.43|0
1739295300000|2025-02-11 17:35:00|45.46|45.46|45.37|45.37|45.51|45.51|45.36|45.36|0
1739295600000|2025-02-11 17:40:00|45.38|45.38|45.21|45.21|45.38|45.38|45.21|45.21|0
1739295900000|2025-02-11 17:45:00|45.2|45.2|45.25|45.25|45.26|45.26|45.2|45.2|0
1739296200000|2025-02-11 17:50:00|45.26|45.26|45.2|45.2|45.27|45.27|45.11|45.11|0
1739296500000|2025-02-11 17:55:00|45.22|45.22|45.16|45.16|45.23|45.23|45.13|45.13|0
1739296800000|2025-02-11 18:00:00|45.14|45.14|45.1|45.1|45.18|45.18|45.06|45.06|0
1739297100000|2025-02-11 18:05:00|45.12|45.12|45.14|45.14|45.16|45.16|45.07|45.07|0
1739297400000|2025-02-11 18:10:00|45.18|45.18|45.09|45.09|45.19|45.19|45.07|45.07|0
1739297700000|2025-02-11 18:15:00|45.1|45.1|45.13|45.13|45.16|45.16|45.08|45.08|0
1739298000000|2025-02-11 18:20:00|45.14|45.14|45.11|45.11|45.15|45.15|45.07|45.07|0
1739298300000|2025-02-11 18:25:00|45.12|45.12|45.11|45.11|45.18|45.18|45.08|45.08|0
1739298600000|2025-02-11 18:30:00|45.13|45.13|45.26|45.26|45.28|45.28|45.13|45.13|0
1739298900000|2025-02-11 18:35:00|45.29|45.29|45.34|45.34|45.38|45.38|45.24|45.24|0
1739299200000|2025-02-11 18:40:00|45.33|45.33|45.34|45.34|45.38|45.38|45.29|45.29|0
1739299500000|2025-02-11 18:45:00|45.35|45.35|45.28|45.28|45.39|45.39|45.24|45.24|0
1739299800000|2025-02-11 18:50:00|45.27|45.27|45.24|45.24|45.27|45.27|45.23|45.23|0
1739300100000|2025-02-11 18:55:00|45.22|45.22|45.24|45.24|45.3|45.3|45.2|45.2|0
1739300400000|2025-02-11 19:00:00|45.26|45.26|45.31|45.31|45.36|45.36|45.26|45.26|0
1739300700000|2025-02-11 19:05:00|45.3|45.3|45.14|45.14|45.33|45.33|45.14|45.14|0
1739301000000|2025-02-11 19:10:00|45.13|45.13|45.06|45.06|45.13|45.13|45.03|45.03|0
1739301300000|2025-02-11 19:15:00|45.1|45.1|45.1|45.1|45.11|45.11|45.04|45.04|0
1739301600000|2025-02-11 19:20:00|45.12|45.12|45.09|45.09|45.13|45.13|45.04|45.04|0
1739301900000|2025-02-11 19:25:00|45.1|45.1|45.14|45.14|45.18|45.18|45.08|45.08|0
1739302200000|2025-02-11 19:30:00|45.13|45.13|45.14|45.14|45.23|45.23|45.11|45.11|0
1739302500000|2025-02-11 19:35:00|45.15|45.15|45.15|45.15|45.16|45.16|45.06|45.06|0
1739302800000|2025-02-11 19:40:00|45.16|45.16|45.28|45.28|45.29|45.29|45.16|45.16|0
1739303100000|2025-02-11 19:45:00|45.27|45.27|45.27|45.27|45.27|45.27|45.21|45.21|0
1739303400000|2025-02-11 19:50:00|45.26|45.26|45.19|45.19|45.32|45.32|45.19|45.19|0
1739303700000|2025-02-11 19:55:00|45.16|45.16|45.2|45.2|45.25|45.25|45.16|45.16|0
1739304000000|2025-02-11 20:00:00|45.23|45.23|45.15|45.15|45.24|45.24|45.14|45.14|0
1739304300000|2025-02-11 20:05:00|45.17|45.17|45.2|45.2|45.25|45.25|45.16|45.16|0
1739304600000|2025-02-11 20:10:00|45.19|45.19|45.11|45.11|45.19|45.19|45.09|45.09|0
1739304900000|2025-02-11 20:15:00|45.12|45.12|45.05|45.05|45.12|45.12|45.01|45.01|0
1739305200000|2025-02-11 20:20:00|45.03|45.03|44.91|44.91|45.06|45.06|44.87|44.87|0
1739305500000|2025-02-11 20:25:00|44.93|44.93|44.88|44.88|44.98|44.98|44.87|44.87|0
1739305800000|2025-02-11 20:30:00|44.86|44.86|44.88|44.88|45|45|44.82|44.82|0
1739306100000|2025-02-11 20:35:00|44.89|44.89|44.83|44.83|44.91|44.91|44.8|44.8|0
1739306400000|2025-02-11 20:40:00|44.81|44.81|44.85|44.85|44.89|44.89|44.71|44.71|0
1739306700000|2025-02-11 20:45:00|44.87|44.87|44.96|44.96|44.98|44.98|44.87|44.87|0
1739307000000|2025-02-11 20:50:00|44.92|44.92|44.65|44.65|44.93|44.93|44.65|44.65|0
1739307300000|2025-02-11 20:55:00|44.67|44.67|44.57|44.57|44.69|44.69|44.53|44.53|0
1739307600000|2025-02-11 21:00:00|44.58|44.58|44.67|44.67|44.85|44.85|44.58|44.58|0
1739307900000|2025-02-11 21:05:00|44.65|44.65|44.83|44.83|44.83|44.83|44.63|44.63|0
1739308200000|2025-02-11 21:10:00|44.81|44.81|44.83|44.83|44.92|44.92|44.78|44.78|0
1739308500000|2025-02-11 21:15:00|44.79|44.79|44.91|44.91|44.91|44.91|44.76|44.76|0
1739308800000|2025-02-11 21:20:00|44.92|44.92|44.97|44.97|44.98|44.98|44.87|44.87|0
1739309100000|2025-02-11 21:25:00|44.96|44.96|45|45|45.03|45.03|44.94|44.94|0
1739309400000|2025-02-11 21:30:00|45.01|45.01|45.04|45.04|45.1|45.1|44.99|44.99|0
1739309700000|2025-02-11 21:35:00|45.08|45.08|45.16|45.16|45.17|45.17|45.05|45.05|0
1739310000000|2025-02-11 21:40:00|45.15|45.15|45.42|45.42|45.46|45.46|45.14|45.14|0
1739310300000|2025-02-11 21:45:00|45.4|45.4|45.42|45.42|45.45|45.45|45.34|45.34|0
1739310600000|2025-02-11 21:50:00|45.45|45.45|45.43|45.43|45.49|45.49|45.39|45.39|0
1739310900000|2025-02-11 21:55:00|45.44|45.44|45.39|45.39|45.44|45.44|45.34|45.34|0
1739311200000|2025-02-11 22:00:00|45.37|45.37|45.4|45.4|45.41|45.41|45.34|45.34|0
1739311500000|2025-02-11 22:05:00|45.41|45.41|45.49|45.49|45.52|45.52|45.35|45.35|0
1739311800000|2025-02-11 22:10:00|45.47|45.47|45.59|45.59|45.59|45.59|45.47|45.47|0
1739312100000|2025-02-11 22:15:00|45.6|45.6|45.87|45.87|45.95|45.95|45.6|45.6|0
1739312400000|2025-02-11 22:20:00|45.85|45.85|45.85|45.85|45.92|45.92|45.71|45.71|0
1739312700000|2025-02-11 22:25:00|45.87|45.87|45.79|45.79|45.88|45.88|45.76|45.76|0
1739313000000|2025-02-11 22:30:00|45.75|45.75|45.8|45.8|45.82|45.82|45.73|45.73|0
1739313300000|2025-02-11 22:35:00|45.75|45.75|45.84|45.84|45.84|45.84|45.75|45.75|0
1739313600000|2025-02-11 22:40:00|45.85|45.85|45.95|45.95|45.95|45.95|45.82|45.82|0
1739313900000|2025-02-11 22:45:00|45.92|45.92|45.95|45.95|45.95|45.95|45.89|45.89|0
1739314200000|2025-02-11 22:50:00|45.92|45.92|45.88|45.88|45.95|45.95|45.88|45.88|0
1739314500000|2025-02-11 22:55:00|45.91|45.91|45.9|45.9|45.95|45.95|45.9|45.9|0
1739314800000|2025-02-11 23:00:00|45.91|45.91|45.82|45.82|45.95|45.95|45.82|45.82|0
1739315100000|2025-02-11 23:05:00|45.84|45.84|45.84|45.84|45.88|45.88|45.83|45.83|0
1739315400000|2025-02-11 23:10:00|45.88|45.88|45.86|45.86|45.88|45.88|45.8|45.8|0
1739315700000|2025-02-11 23:15:00|45.8|45.8|45.85|45.85|45.88|45.88|45.8|45.8|0
1739316000000|2025-02-11 23:20:00|45.88|45.88|45.8|45.8|45.95|45.95|45.8|45.8|0
1739316300000|2025-02-11 23:25:00|45.87|45.87|45.89|45.89|45.89|45.89|45.83|45.83|0
1739316600000|2025-02-11 23:30:00|45.88|45.88|45.88|45.88|45.92|45.92|45.88|45.88|0
1739316900000|2025-02-11 23:35:00|45.86|45.86|45.8|45.8|45.88|45.88|45.8|45.8|0
1739317200000|2025-02-11 23:40:00|45.82|45.82|45.88|45.88|45.88|45.88|45.8|45.8|0
1739317500000|2025-02-11 23:45:00|45.86|45.86|45.92|45.92|45.92|45.92|45.86|45.86|0
1739317800000|2025-02-11 23:50:00|45.91|45.91|45.9|45.9|45.91|45.91|45.84|45.84|0
1739318100000|2025-02-11 23:55:00|45.89|45.89|45.88|45.88|45.9|45.9|45.86|45.86|0
1739318400000|2025-02-12 00:00:00|45.87|45.87|45.87|45.87|45.87|45.87|45.8|45.8|0
1739318700000|2025-02-12 00:05:00|45.84|45.84|45.88|45.88|45.88|45.88|45.8|45.8|0
1739319000000|2025-02-12 00:10:00|45.87|45.87|45.92|45.92|45.96|45.96|45.87|45.87|0
1739319300000|2025-02-12 00:15:00|45.96|45.96|45.88|45.88|45.96|45.96|45.88|45.88|0
1739319600000|2025-02-12 00:20:00|45.89|45.89|45.95|45.95|45.95|45.95|45.88|45.88|0
1739319900000|2025-02-12 00:25:00|45.93|45.93|45.94|45.94|45.94|45.94|45.84|45.84|0
1739320200000|2025-02-12 00:30:00|45.95|45.95|45.91|45.91|45.95|45.95|45.88|45.88|0
1739320500000|2025-02-12 00:35:00|45.88|45.88|45.88|45.88|45.91|45.91|45.88|45.88|0
1739320800000|2025-02-12 00:40:00|45.84|45.84|45.96|45.96|45.96|45.96|45.84|45.84|0
1739321100000|2025-02-12 00:45:00|45.91|45.91|46.05|46.05|46.05|46.05|45.91|45.91|0
1739321400000|2025-02-12 00:50:00|45.97|45.97|46|46|46.03|46.03|45.96|45.96|0
1739321700000|2025-02-12 00:55:00|45.96|45.96|45.91|45.91|46|46|45.91|45.91|0
1739350800000|2025-02-12 09:00:00|45.98|45.98|45.82|45.82|46.08|46.08|45.82|45.82|0
1739351100000|2025-02-12 09:05:00|45.86|45.86|45.69|45.69|45.87|45.87|45.68|45.68|0
1739351400000|2025-02-12 09:10:00|45.71|45.71|45.76|45.76|45.77|45.77|45.69|45.69|0
1739351700000|2025-02-12 09:15:00|45.77|45.77|45.77|45.77|45.81|45.81|45.77|45.77|0
1739352000000|2025-02-12 09:20:00|45.76|45.76|45.76|45.76|45.8|45.8|45.69|45.69|0
1739352300000|2025-02-12 09:25:00|45.79|45.79|45.76|45.76|45.79|45.79|45.75|45.75|0
1739352600000|2025-02-12 09:30:00|45.77|45.77|45.84|45.84|45.85|45.85|45.75|45.75|0
1739352900000|2025-02-12 09:35:00|45.85|45.85|46.08|46.08|46.2|46.2|45.82|45.82|0
1739353200000|2025-02-12 09:40:00|46.07|46.07|46.02|46.02|46.08|46.08|46|46|0
1739353500000|2025-02-12 09:45:00|46|46|46.13|46.13|46.2|46.2|46|46|0
1739353800000|2025-02-12 09:50:00|46.12|46.12|46.12|46.12|46.13|46.13|46.08|46.08|0
1739354100000|2025-02-12 09:55:00|46.13|46.13|46.08|46.08|46.13|46.13|46.05|46.05|0
1739354400000|2025-02-12 10:00:00|46.05|46.05|46.05|46.05|46.07|46.07|46|46|0
1739354700000|2025-02-12 10:05:00|46.04|46.04|46.06|46.06|46.06|46.06|46.02|46.02|0
1739355000000|2025-02-12 10:10:00|46.03|46.03|46|46|46.06|46.06|46|46|0
1739355300000|2025-02-12 10:15:00|46.05|46.05|46.02|46.02|46.07|46.07|46.01|46.01|0
1739355600000|2025-02-12 10:20:00|46.05|46.05|46.07|46.07|46.07|46.07|46.02|46.02|0
1739355900000|2025-02-12 10:25:00|46.05|46.05|46.07|46.07|46.08|46.08|46.05|46.05|0
1739356200000|2025-02-12 10:30:00|46.05|46.05|46.01|46.01|46.07|46.07|46|46|0
1739356500000|2025-02-12 10:35:00|45.98|45.98|45.89|45.89|46.01|46.01|45.89|45.89|0
1739356800000|2025-02-12 10:40:00|45.95|45.95|45.94|45.94|45.95|45.95|45.89|45.89|0
1739357100000|2025-02-12 10:45:00|45.95|45.95|45.95|45.95|45.96|45.96|45.89|45.89|0
1739357400000|2025-02-12 10:50:00|45.93|45.93|45.9|45.9|45.94|45.94|45.84|45.84|0
1739357700000|2025-02-12 10:55:00|45.93|45.93|45.93|45.93|45.93|45.93|45.9|45.9|0
1739358000000|2025-02-12 11:00:00|45.92|45.92|45.88|45.88|45.94|45.94|45.87|45.87|0
1739358300000|2025-02-12 11:05:00|45.89|45.89|45.79|45.79|45.9|45.9|45.75|45.75|0
1739358600000|2025-02-12 11:10:00|45.73|45.73|45.71|45.71|45.77|45.77|45.5|45.5|0
1739358900000|2025-02-12 11:15:00|45.64|45.64|45.44|45.44|45.76|45.76|45.34|45.34|0
1739359200000|2025-02-12 11:20:00|45.5|45.5|45.6|45.6|45.6|45.6|45.47|45.47|0
1739359500000|2025-02-12 11:25:00|45.59|45.59|45.49|45.49|45.61|45.61|45.37|45.37|0
1739359800000|2025-02-12 11:30:00|45.47|45.47|45.75|45.75|45.75|45.75|45.46|45.46|0
1739360100000|2025-02-12 11:35:00|45.71|45.71|45.64|45.64|45.79|45.79|45.64|45.64|0
1739360400000|2025-02-12 11:40:00|45.65|45.65|45.71|45.71|45.76|45.76|45.64|45.64|0
1739360700000|2025-02-12 11:45:00|45.69|45.69|45.69|45.69|45.79|45.79|45.69|45.69|0
1739361000000|2025-02-12 11:50:00|45.73|45.73|45.63|45.63|45.73|45.73|45.58|45.58|0
1739361300000|2025-02-12 11:55:00|45.59|45.59|45.69|45.69|45.75|45.75|45.59|45.59|0
1739361600000|2025-02-12 12:00:00|45.82|45.82|45.63|45.63|45.82|45.82|45.59|45.59|0
1739361900000|2025-02-12 12:05:00|45.66|45.66|45.66|45.66|45.8|45.8|45.6|45.6|0
1739362200000|2025-02-12 12:10:00|45.74|45.74|45.79|45.79|45.83|45.83|45.64|45.64|0
1739362500000|2025-02-12 12:15:00|45.75|45.75|45.87|45.87|45.91|45.91|45.75|45.75|0
1739362800000|2025-02-12 12:20:00|45.85|45.85|45.9|45.9|45.92|45.92|45.85|45.85|0
1739363100000|2025-02-12 12:25:00|45.91|45.91|45.96|45.96|46.05|46.05|45.91|45.91|0
1739363400000|2025-02-12 12:30:00|45.95|45.95|45.78|45.78|45.95|45.95|45.76|45.76|0
1739363700000|2025-02-12 12:35:00|45.79|45.79|45.75|45.75|45.79|45.79|45.71|45.71|0
1739364000000|2025-02-12 12:40:00|45.76|45.76|45.78|45.78|45.8|45.8|45.71|45.71|0
1739364300000|2025-02-12 12:45:00|45.77|45.77|45.71|45.71|45.78|45.78|45.71|45.71|0
1739364600000|2025-02-12 12:50:00|45.75|45.75|45.7|45.7|45.75|45.75|45.69|45.69|0
1739364900000|2025-02-12 12:55:00|45.71|45.71|45.78|45.78|45.79|45.79|45.7|45.7|0
1739365200000|2025-02-12 13:00:00|45.73|45.73|45.54|45.54|45.73|45.73|45.5|45.5|0
1739365500000|2025-02-12 13:05:00|45.52|45.52|45.52|45.52|45.54|45.54|45.49|45.49|0
1739365800000|2025-02-12 13:10:00|45.54|45.54|45.54|45.54|45.54|45.54|45.52|45.52|0
1739366100000|2025-02-12 13:15:00|45.53|45.53|45.53|45.53|45.54|45.54|45.51|45.51|0
1739366400000|2025-02-12 13:20:00|45.52|45.52|45.54|45.54|45.54|45.54|45.51|45.51|0
1739366700000|2025-02-12 13:25:00|45.51|45.51|45.54|45.54|45.54|45.54|45.51|45.51|0
1739367000000|2025-02-12 13:30:00|45.53|45.53|44.55|44.55|45.53|45.53|44.12|44.12|0
1739367300000|2025-02-12 13:35:00|44.54|44.54|43.81|43.81|44.55|44.55|43.75|43.75|0
1739367600000|2025-02-12 13:40:00|43.97|43.97|44.68|44.68|44.78|44.78|43.97|43.97|0
1739367900000|2025-02-12 13:45:00|44.63|44.63|44.87|44.87|45.23|45.23|44.54|44.54|0
1739368200000|2025-02-12 13:50:00|44.85|44.85|44.71|44.71|44.86|44.86|44.58|44.58|0
1739368500000|2025-02-12 13:55:00|44.66|44.66|44.56|44.56|44.68|44.68|44.31|44.31|0
1739368800000|2025-02-12 14:00:00|44.54|44.54|44.36|44.36|44.55|44.55|44.3|44.3|0
1739369100000|2025-02-12 14:05:00|44.35|44.35|44.37|44.37|44.44|44.44|44.2|44.2|0
1739369400000|2025-02-12 14:10:00|44.32|44.32|44.38|44.38|44.44|44.44|44.29|44.29|0
1739369700000|2025-02-12 14:15:00|44.41|44.41|44.61|44.61|44.61|44.61|44.37|44.37|0
1739370000000|2025-02-12 14:20:00|44.53|44.53|44.78|44.78|44.78|44.78|44.51|44.51|0
1739370300000|2025-02-12 14:25:00|44.6|44.6|44.42|44.42|44.73|44.73|44.42|44.42|0
1739370600000|2025-02-12 14:30:00|44.43|44.43|44.94|44.94|45.22|45.22|44.02|44.02|0
1739370900000|2025-02-12 14:35:00|45.04|45.04|45.34|45.34|45.4|45.4|44.98|44.98|0
1739371200000|2025-02-12 14:40:00|45.36|45.36|45.66|45.66|45.66|45.66|45.21|45.21|0
1739371500000|2025-02-12 14:45:00|45.67|45.67|45.85|45.85|45.88|45.88|45.49|45.49|0
1739371800000|2025-02-12 14:50:00|45.78|45.78|46.08|46.08|46.08|46.08|45.69|45.69|0
1739372100000|2025-02-12 14:55:00|46.07|46.07|46.17|46.17|46.28|46.28|45.95|45.95|0
1739372400000|2025-02-12 15:00:00|46.15|46.15|45.9|45.9|46.15|46.15|45.78|45.78|0
1739372700000|2025-02-12 15:05:00|45.89|45.89|45.84|45.84|46.08|46.08|45.76|45.76|0
1739373000000|2025-02-12 15:10:00|45.86|45.86|46.02|46.02|46.02|46.02|45.76|45.76|0
1739373300000|2025-02-12 15:15:00|46|46|46.28|46.28|46.28|46.28|46|46|0
1739373600000|2025-02-12 15:20:00|46.3|46.3|46.23|46.23|46.36|46.36|46.05|46.05|0
1739373900000|2025-02-12 15:25:00|46.21|46.21|46.15|46.15|46.36|46.36|46.05|46.05|0
1739374200000|2025-02-12 15:30:00|46.16|46.16|45.92|45.92|46.17|46.17|45.9|45.9|0
1739374500000|2025-02-12 15:35:00|45.91|45.91|46.2|46.2|46.21|46.21|45.91|45.91|0
1739374800000|2025-02-12 15:40:00|46.25|46.25|46.17|46.17|46.25|46.25|46.08|46.08|0
1739375100000|2025-02-12 15:45:00|46.18|46.18|46.01|46.01|46.2|46.2|45.96|45.96|0
1739375400000|2025-02-12 15:50:00|46.08|46.08|46.03|46.03|46.19|46.19|46|46|0
1739375700000|2025-02-12 15:55:00|46.05|46.05|46.16|46.16|46.19|46.19|46|46|0
1739376000000|2025-02-12 16:00:00|46.17|46.17|46.01|46.01|46.19|46.19|45.99|45.99|0
1739376300000|2025-02-12 16:05:00|46.02|46.02|45.99|45.99|46.13|46.13|45.92|45.92|0
1739376600000|2025-02-12 16:10:00|46|46|45.78|45.78|46.02|46.02|45.75|45.75|0
1739376900000|2025-02-12 16:15:00|45.74|45.74|45.92|45.92|45.94|45.94|45.72|45.72|0
1739377200000|2025-02-12 16:20:00|45.89|45.89|45.84|45.84|45.92|45.92|45.83|45.83|0
1739377500000|2025-02-12 16:25:00|45.85|45.85|45.94|45.94|45.94|45.94|45.79|45.79|0
1739377800000|2025-02-12 16:30:00|45.95|45.95|45.96|45.96|46.15|46.15|45.95|45.95|0
1739378100000|2025-02-12 16:35:00|45.97|45.97|46.05|46.05|46.1|46.1|45.9|45.9|0
1739378400000|2025-02-12 16:40:00|46.04|46.04|46.09|46.09|46.12|46.12|46.04|46.04|0
1739378700000|2025-02-12 16:45:00|46.07|46.07|46.16|46.16|46.16|46.16|46.06|46.06|0
1739379000000|2025-02-12 16:50:00|46.15|46.15|46.24|46.24|46.24|46.24|46.1|46.1|0
1739379300000|2025-02-12 16:55:00|46.23|46.23|46.57|46.57|46.6|46.6|46.23|46.23|0
1739379600000|2025-02-12 17:00:00|46.53|46.53|46.51|46.51|46.62|46.62|46.45|46.45|0
1739379900000|2025-02-12 17:05:00|46.49|46.49|46.52|46.52|46.56|46.56|46.34|46.34|0
1739380200000|2025-02-12 17:10:00|46.51|46.51|46.45|46.45|46.55|46.55|46.43|46.43|0
1739380500000|2025-02-12 17:15:00|46.47|46.47|46.66|46.66|46.73|46.73|46.46|46.46|0
1739380800000|2025-02-12 17:20:00|46.65|46.65|46.78|46.78|46.8|46.8|46.64|46.64|0
1739381100000|2025-02-12 17:25:00|46.79|46.79|46.73|46.73|46.8|46.8|46.65|46.65|0
1739381400000|2025-02-12 17:30:00|46.71|46.71|46.61|46.61|46.75|46.75|46.53|46.53|0
1739381700000|2025-02-12 17:35:00|46.62|46.62|46.76|46.76|46.79|46.79|46.58|46.58|0
1739382000000|2025-02-12 17:40:00|46.77|46.77|46.68|46.68|46.79|46.79|46.62|46.62|0
1739382300000|2025-02-12 17:45:00|46.65|46.65|46.82|46.82|46.85|46.85|46.61|46.61|0
1739382600000|2025-02-12 17:50:00|46.81|46.81|46.9|46.9|46.91|46.91|46.8|46.8|0
1739382900000|2025-02-12 17:55:00|46.89|46.89|46.87|46.87|46.94|46.94|46.8|46.8|0
1739383200000|2025-02-12 18:00:00|46.86|46.86|47.11|47.11|47.11|47.11|46.85|46.85|0
1739383500000|2025-02-12 18:05:00|47.08|47.08|47|47|47.13|47.13|46.92|46.92|0
1739383800000|2025-02-12 18:10:00|46.97|46.97|46.95|46.95|47.04|47.04|46.92|46.92|0
1739384100000|2025-02-12 18:15:00|46.93|46.93|47.02|47.02|47.12|47.12|46.93|46.93|0
1739384400000|2025-02-12 18:20:00|47.03|47.03|47.34|47.34|47.37|47.37|47.02|47.02|0
1739384700000|2025-02-12 18:25:00|47.35|47.35|47.12|47.12|47.37|47.37|46.96|46.96|0
1739385000000|2025-02-12 18:30:00|47.15|47.15|47|47|47.15|47.15|46.85|46.85|0
1739385300000|2025-02-12 18:35:00|46.97|46.97|47.01|47.01|47.06|47.06|46.85|46.85|0
1739385600000|2025-02-12 18:40:00|46.99|46.99|46.93|46.93|47.07|47.07|46.81|46.81|0
1739385900000|2025-02-12 18:45:00|46.94|46.94|46.89|46.89|46.95|46.95|46.87|46.87|0
1739386200000|2025-02-12 18:50:00|46.87|46.87|46.94|46.94|47.02|47.02|46.83|46.83|0
1739386500000|2025-02-12 18:55:00|46.93|46.93|46.72|46.72|46.94|46.94|46.69|46.69|0
1739386800000|2025-02-12 19:00:00|46.75|46.75|46.7|46.7|46.81|46.81|46.7|46.7|0
1739387100000|2025-02-12 19:05:00|46.71|46.71|46.59|46.59|46.71|46.71|46.51|46.51|0
1739387400000|2025-02-12 19:10:00|46.55|46.55|46.45|46.45|46.55|46.55|46.41|46.41|0
1739387700000|2025-02-12 19:15:00|46.43|46.43|46.5|46.5|46.57|46.57|46.41|46.41|0
1739388000000|2025-02-12 19:20:00|46.49|46.49|46.71|46.71|46.74|46.74|46.47|46.47|0
1739388300000|2025-02-12 19:25:00|46.69|46.69|46.48|46.48|46.71|46.71|46.46|46.46|0
1739388600000|2025-02-12 19:30:00|46.49|46.49|46.64|46.64|46.64|46.64|46.45|46.45|0
1739388900000|2025-02-12 19:35:00|46.66|46.66|46.74|46.74|46.75|46.75|46.61|46.61|0
1739389200000|2025-02-12 19:40:00|46.73|46.73|46.78|46.78|46.8|46.8|46.71|46.71|0
1739389500000|2025-02-12 19:45:00|46.79|46.79|46.92|46.92|46.92|46.92|46.68|46.68|0
1739389800000|2025-02-12 19:50:00|46.88|46.88|46.98|46.98|47.02|47.02|46.81|46.81|0
1739390100000|2025-02-12 19:55:00|46.99|46.99|46.9|46.9|47.06|47.06|46.88|46.88|0
1739390400000|2025-02-12 20:00:00|46.98|46.98|47.01|47.01|47.01|47.01|46.82|46.82|0
1739390700000|2025-02-12 20:05:00|46.99|46.99|47.09|47.09|47.11|47.11|46.98|46.98|0
1739391000000|2025-02-12 20:10:00|47.08|47.08|47.22|47.22|47.26|47.26|47.08|47.08|0
1739391300000|2025-02-12 20:15:00|47.21|47.21|47.22|47.22|47.23|47.23|46.99|46.99|0
1739391600000|2025-02-12 20:20:00|47.21|47.21|47.07|47.07|47.24|47.24|47.06|47.06|0
1739391900000|2025-02-12 20:25:00|47.09|47.09|47.17|47.17|47.21|47.21|47.05|47.05|0
1739392200000|2025-02-12 20:30:00|47.18|47.18|47.04|47.04|47.19|47.19|47.03|47.03|0
1739392500000|2025-02-12 20:35:00|47.02|47.02|46.96|46.96|47.05|47.05|46.88|46.88|0
1739392800000|2025-02-12 20:40:00|46.97|46.97|46.85|46.85|47.01|47.01|46.77|46.77|0
1739393100000|2025-02-12 20:45:00|46.83|46.83|46.69|46.69|46.93|46.93|46.55|46.55|0
1739393400000|2025-02-12 20:50:00|46.74|46.74|46.79|46.79|46.91|46.91|46.72|46.72|0
1739393700000|2025-02-12 20:55:00|46.7|46.7|46.74|46.74|46.78|46.78|46.57|46.57|0
1739394000000|2025-02-12 21:00:00|46.76|46.76|46.79|46.79|46.86|46.86|46.59|46.59|0
1739394300000|2025-02-12 21:05:00|48.43|48.43|48.8|48.8|51.08|51.08|48.06|48.06|0
1739394600000|2025-02-12 21:10:00|48.62|48.62|49.72|49.72|49.72|49.72|48.39|48.39|0
1739394900000|2025-02-12 21:15:00|49.69|49.69|50.01|50.01|50.01|50.01|49.04|49.04|0
1739395200000|2025-02-12 21:20:00|49.92|49.92|52.3|52.3|52.52|52.52|49.62|49.62|0
1739395500000|2025-02-12 21:25:00|52.31|52.31|51.81|51.81|53.14|53.14|51.49|51.49|0
1739395800000|2025-02-12 21:30:00|51.73|51.73|51.66|51.66|52.05|52.05|51.6|51.6|0
1739396100000|2025-02-12 21:35:00|51.69|51.69|51.09|51.09|51.69|51.69|50.64|50.64|0
1739396400000|2025-02-12 21:40:00|50.98|50.98|51.56|51.56|51.67|51.67|50.98|50.98|0
1739396700000|2025-02-12 21:45:00|51.54|51.54|52.56|52.56|52.59|52.59|51.54|51.54|0
1739397000000|2025-02-12 21:50:00|52.52|52.52|52.18|52.18|53.07|53.07|52.14|52.14|0
1739397300000|2025-02-12 21:55:00|52.1|52.1|51.87|51.87|52.55|52.55|51.87|51.87|0
1739397600000|2025-02-12 22:00:00|51.89|51.89|51.9|51.9|52.39|52.39|51.7|51.7|0
1739397900000|2025-02-12 22:05:00|51.88|51.88|52.3|52.3|52.5|52.5|51.81|51.81|0
1739398200000|2025-02-12 22:10:00|52.31|52.31|53.56|53.56|53.72|53.72|52.31|52.31|0
1739398500000|2025-02-12 22:15:00|53.55|53.55|53.31|53.31|53.69|53.69|53.22|53.22|0
1739398800000|2025-02-12 22:20:00|53.27|53.27|53.53|53.53|53.65|53.65|53.07|53.07|0
1739399100000|2025-02-12 22:25:00|53.65|53.65|53.66|53.66|53.83|53.83|53.57|53.57|0
1739399400000|2025-02-12 22:30:00|53.65|53.65|54.16|54.16|54.16|54.16|53.65|53.65|0
1739399700000|2025-02-12 22:35:00|54.19|54.19|55.27|55.27|55.27|55.27|54.09|54.09|0
1739400000000|2025-02-12 22:40:00|55.14|55.14|54.54|54.54|55.19|55.19|54.22|54.22|0
1739400300000|2025-02-12 22:45:00|54.72|54.72|54.63|54.63|54.92|54.92|54.47|54.47|0
1739400600000|2025-02-12 22:50:00|54.6|54.6|54.7|54.7|54.71|54.71|54.21|54.21|0
1739400900000|2025-02-12 22:55:00|54.66|54.66|54.33|54.33|54.73|54.73|54.33|54.33|0
1739401200000|2025-02-12 23:00:00|54.34|54.34|54.02|54.02|54.34|54.34|54.02|54.02|0
1739401500000|2025-02-12 23:05:00|54|54|53.32|53.32|54|54|53.22|53.22|0
1739401800000|2025-02-12 23:10:00|53.31|53.31|54.02|54.02|54.02|54.02|53.31|53.31|0
1739402100000|2025-02-12 23:15:00|53.99|53.99|54.11|54.11|54.19|54.19|53.99|53.99|0
1739402400000|2025-02-12 23:20:00|54.14|54.14|53.83|53.83|54.14|54.14|53.82|53.82|0
1739402700000|2025-02-12 23:25:00|53.82|53.82|53.2|53.2|53.82|53.82|53.2|53.2|0
1739403000000|2025-02-12 23:30:00|53.22|53.22|53.32|53.32|53.48|53.48|53.22|53.22|0
1739403300000|2025-02-12 23:35:00|53.37|53.37|53.63|53.63|53.63|53.63|53.32|53.32|0
1739403600000|2025-02-12 23:40:00|53.6|53.6|53.48|53.48|53.69|53.69|53.37|53.37|0
1739403900000|2025-02-12 23:45:00|53.47|53.47|53.36|53.36|53.48|53.48|53.32|53.32|0
1739404200000|2025-02-12 23:50:00|53.33|53.33|53.27|53.27|53.43|53.43|53.23|53.23|0
1739404500000|2025-02-12 23:55:00|53.31|53.31|53.27|53.27|53.4|53.4|53.23|53.23|0
1739404800000|2025-02-13 00:00:00|53.28|53.28|53.36|53.36|53.37|53.37|53.23|53.23|0
1739405100000|2025-02-13 00:05:00|53.32|53.32|53.26|53.26|53.39|53.39|53.25|53.25|0
1739405400000|2025-02-13 00:10:00|53.27|53.27|53.71|53.71|53.73|53.73|53.23|53.23|0
1739405700000|2025-02-13 00:15:00|53.63|53.63|53.85|53.85|53.88|53.88|53.55|53.55|0
1739406000000|2025-02-13 00:20:00|53.88|53.88|53.93|53.93|54.06|54.06|53.82|53.82|0
1739406300000|2025-02-13 00:25:00|53.9|53.9|53.83|53.83|53.9|53.9|53.79|53.79|0
1739406600000|2025-02-13 00:30:00|53.86|53.86|53.8|53.8|53.88|53.88|53.6|53.6|0
1739406900000|2025-02-13 00:35:00|53.82|53.82|53.82|53.82|53.9|53.9|53.74|53.74|0
1739407200000|2025-02-13 00:40:00|53.83|53.83|53.82|53.82|53.89|53.89|53.82|53.82|0
1739407500000|2025-02-13 00:45:00|53.88|53.88|53.82|53.82|53.97|53.97|53.82|53.82|0
1739407800000|2025-02-13 00:50:00|53.83|53.83|53.74|53.74|53.86|53.86|53.66|53.66|0
1739408100000|2025-02-13 00:55:00|53.75|53.75|53.9|53.9|53.9|53.9|53.75|53.75|0
1739437200000|2025-02-13 09:00:00|53.67|53.67|53.15|53.15|53.91|53.91|53.15|53.15|0
1739437500000|2025-02-13 09:05:00|53.12|53.12|53.64|53.64|53.74|53.74|53.1|53.1|0
1739437800000|2025-02-13 09:10:00|53.65|53.65|53.58|53.58|53.65|53.65|53.51|53.51|0
1739438100000|2025-02-13 09:15:00|53.57|53.57|53.48|53.48|53.58|53.58|53.43|53.43|0
1739438400000|2025-02-13 09:20:00|53.49|53.49|53.56|53.56|53.59|53.59|53.49|53.49|0
1739438700000|2025-02-13 09:25:00|53.57|53.57|53.82|53.82|53.86|53.86|53.55|53.55|0
1739439000000|2025-02-13 09:30:00|53.88|53.88|54.1|54.1|54.12|54.12|53.86|53.86|0
1739439300000|2025-02-13 09:35:00|54.11|54.11|54.04|54.04|54.2|54.2|54|54|0
1739439600000|2025-02-13 09:40:00|53.98|53.98|53.97|53.97|54.04|54.04|53.91|53.91|0
1739439900000|2025-02-13 09:45:00|54|54|53.96|53.96|54.05|54.05|53.95|53.95|0
1739440200000|2025-02-13 09:50:00|53.94|53.94|54.19|54.19|54.19|54.19|53.93|53.93|0
1739440500000|2025-02-13 09:55:00|54.2|54.2|54.11|54.11|54.26|54.26|54.05|54.05|0
1739440800000|2025-02-13 10:00:00|54.17|54.17|54|54|54.17|54.17|54|54|0
1739441100000|2025-02-13 10:05:00|53.97|53.97|53.97|53.97|54.02|54.02|53.93|53.93|0
1739441400000|2025-02-13 10:10:00|53.98|53.98|53.97|53.97|54|54|53.88|53.88|0
1739441700000|2025-02-13 10:15:00|53.93|53.93|53.94|53.94|53.97|53.97|53.83|53.83|0
1739442000000|2025-02-13 10:20:00|53.9|53.9|53.99|53.99|54.04|54.04|53.9|53.9|0
1739442300000|2025-02-13 10:25:00|53.98|53.98|54|54|54.04|54.04|53.96|53.96|0
1739442600000|2025-02-13 10:30:00|53.98|53.98|53.65|53.65|53.98|53.98|53.63|53.63|0
1739442900000|2025-02-13 10:35:00|53.63|53.63|53.57|53.57|53.73|53.73|53.51|53.51|0
1739443200000|2025-02-13 10:40:00|53.55|53.55|53.52|53.52|53.63|53.63|53.52|53.52|0
1739443500000|2025-02-13 10:45:00|53.56|53.56|53.46|53.46|53.57|53.57|53.44|53.44|0
1739443800000|2025-02-13 10:50:00|53.44|53.44|53.11|53.11|53.44|53.44|53.11|53.11|0
1739444100000|2025-02-13 10:55:00|52.99|52.99|52.87|52.87|52.99|52.99|52.69|52.69|0
1739444400000|2025-02-13 11:00:00|52.86|52.86|52.61|52.61|52.87|52.87|52.06|52.06|0
1739444700000|2025-02-13 11:05:00|52.65|52.65|52.76|52.76|52.77|52.77|52.61|52.61|0
1739445000000|2025-02-13 11:10:00|52.78|52.78|52.78|52.78|52.95|52.95|52.72|52.72|0
1739445300000|2025-02-13 11:15:00|52.76|52.76|52.55|52.55|52.76|52.76|52.44|52.44|0
1739445600000|2025-02-13 11:20:00|52.63|52.63|52.69|52.69|52.77|52.77|52.57|52.57|0
1739445900000|2025-02-13 11:25:00|52.66|52.66|52.88|52.88|52.9|52.9|52.64|52.64|0
1739446200000|2025-02-13 11:30:00|52.97|52.97|52.96|52.96|53.04|53.04|52.89|52.89|0
1739446500000|2025-02-13 11:35:00|52.98|52.98|52.73|52.73|53.01|53.01|52.71|52.71|0
1739446800000|2025-02-13 11:40:00|52.72|52.72|52.89|52.89|52.9|52.9|52.72|52.72|0
1739447100000|2025-02-13 11:45:00|52.87|52.87|52.86|52.86|52.9|52.9|52.79|52.79|0
1739447400000|2025-02-13 11:50:00|52.89|52.89|52.94|52.94|52.97|52.97|52.81|52.81|0
1739447700000|2025-02-13 11:55:00|52.97|52.97|52.9|52.9|53.02|53.02|52.85|52.85|0
1739448000000|2025-02-13 12:00:00|52.95|52.95|52.76|52.76|52.95|52.95|52.76|52.76|0
1739448300000|2025-02-13 12:05:00|52.81|52.81|52.3|52.3|52.89|52.89|52.05|52.05|0
1739448600000|2025-02-13 12:10:00|52.22|52.22|51.76|51.76|52.39|52.39|51.76|51.76|0
1739448900000|2025-02-13 12:15:00|51.66|51.66|52.02|52.02|52.09|52.09|51.65|51.65|0
1739449200000|2025-02-13 12:20:00|52.03|52.03|52.26|52.26|52.3|52.3|52|52|0
1739449500000|2025-02-13 12:25:00|52.23|52.23|52.04|52.04|52.24|52.24|51.98|51.98|0
1739449800000|2025-02-13 12:30:00|52.05|52.05|51.8|51.8|52.11|52.11|51.8|51.8|0
1739450100000|2025-02-13 12:35:00|51.69|51.69|52.41|52.41|52.46|52.46|51.69|51.69|0
1739450400000|2025-02-13 12:40:00|52.4|52.4|52.36|52.36|52.42|52.42|52.24|52.24|0
1739450700000|2025-02-13 12:45:00|52.38|52.38|52.41|52.41|52.52|52.52|52.36|52.36|0
1739451000000|2025-02-13 12:50:00|52.4|52.4|52.12|52.12|52.41|52.41|51.95|51.95|0
1739451300000|2025-02-13 12:55:00|52.09|52.09|52.26|52.26|52.26|52.26|52.05|52.05|0
1739451600000|2025-02-13 13:00:00|52.28|52.28|52.43|52.43|54.03|54.03|52.25|52.25|0
1739451900000|2025-02-13 13:05:00|52.44|52.44|52.87|52.87|52.88|52.88|52.39|52.39|0
1739452200000|2025-02-13 13:10:00|52.88|52.88|53.11|53.11|53.13|53.13|52.66|52.66|0
1739452500000|2025-02-13 13:15:00|53.17|53.17|53.13|53.13|53.17|53.17|52.97|52.97|0
1739452800000|2025-02-13 13:20:00|53.1|53.1|53.21|53.21|53.22|53.22|52.95|52.95|0
1739453100000|2025-02-13 13:25:00|53.22|53.22|52.92|52.92|53.22|53.22|52.81|52.81|0
1739453400000|2025-02-13 13:30:00|52.96|52.96|53.36|53.36|53.36|53.36|52.62|52.62|0
1739453700000|2025-02-13 13:35:00|53.33|53.33|53.31|53.31|53.39|53.39|53.2|53.2|0
1739454000000|2025-02-13 13:40:00|53.26|53.26|53.36|53.36|53.39|53.39|53.07|53.07|0
1739454300000|2025-02-13 13:45:00|53.35|53.35|53.48|53.48|53.48|53.48|53.29|53.29|0
1739454600000|2025-02-13 13:50:00|53.35|53.35|52.9|52.9|53.35|53.35|52.65|52.65|0
1739454900000|2025-02-13 13:55:00|52.89|52.89|52.92|52.92|52.97|52.97|52.79|52.79|0
1739455200000|2025-02-13 14:00:00|52.94|52.94|52.32|52.32|52.94|52.94|52.23|52.23|0
1739455500000|2025-02-13 14:05:00|52.37|52.37|52.33|52.33|52.46|52.46|52.27|52.27|0
1739455800000|2025-02-13 14:10:00|52.31|52.31|52.48|52.48|52.52|52.52|52.13|52.13|0
1739456100000|2025-02-13 14:15:00|52.46|52.46|52.47|52.47|52.52|52.52|52.4|52.4|0
1739456400000|2025-02-13 14:20:00|52.45|52.45|52.4|52.4|52.52|52.52|52.4|52.4|0
1739456700000|2025-02-13 14:25:00|52.22|52.22|51.79|51.79|52.81|52.81|51.53|51.53|0
1739457000000|2025-02-13 14:30:00|51.91|51.91|54.11|54.11|54.11|54.11|51.91|51.91|0
1739457300000|2025-02-13 14:35:00|54.09|54.09|54.76|54.76|54.82|54.82|53.86|53.86|0
1739457600000|2025-02-13 14:40:00|54.66|54.66|54.15|54.15|54.98|54.98|53.48|53.48|0
1739457900000|2025-02-13 14:45:00|54.11|54.11|52.98|52.98|54.21|54.21|52.87|52.87|0
1739458200000|2025-02-13 14:50:00|53.08|53.08|52.32|52.32|53.08|53.08|52.1|52.1|0
1739458500000|2025-02-13 14:55:00|52.35|52.35|51.76|51.76|52.6|52.6|51.24|51.24|0
1739458800000|2025-02-13 15:00:00|51.75|51.75|52.4|52.4|52.75|52.75|51.52|51.52|0
1739459100000|2025-02-13 15:05:00|52.31|52.31|53.2|53.2|53.24|53.24|52.31|52.31|0
1739459400000|2025-02-13 15:10:00|53.18|53.18|53.26|53.26|53.38|53.38|52.91|52.91|0
1739459700000|2025-02-13 15:15:00|53.25|53.25|53.46|53.46|53.68|53.68|53.19|53.19|0
1739460000000|2025-02-13 15:20:00|53.49|53.49|53.63|53.63|54.06|54.06|53.44|53.44|0
1739460300000|2025-02-13 15:25:00|53.59|53.59|52.41|52.41|53.62|53.62|52.3|52.3|0
1739460600000|2025-02-13 15:30:00|52.42|52.42|52.39|52.39|52.49|52.49|52.23|52.23|0
1739460900000|2025-02-13 15:35:00|52.41|52.41|53.12|53.12|53.2|53.2|52.34|52.34|0
1739461200000|2025-02-13 15:40:00|53.11|53.11|52.83|52.83|53.13|53.13|52.61|52.61|0
1739461500000|2025-02-13 15:45:00|52.85|52.85|52.65|52.65|52.85|52.85|52.51|52.51|0
1739461800000|2025-02-13 15:50:00|52.71|52.71|52.52|52.52|52.76|52.76|52.36|52.36|0
1739462100000|2025-02-13 15:55:00|52.57|52.57|52.7|52.7|52.79|52.79|52.49|52.49|0
1739462400000|2025-02-13 16:00:00|52.71|52.71|52.31|52.31|52.71|52.71|52.24|52.24|0
1739462700000|2025-02-13 16:05:00|52.3|52.3|52.19|52.19|52.31|52.31|52.04|52.04|0
1739463000000|2025-02-13 16:10:00|52.17|52.17|51.9|51.9|52.3|52.3|51.8|51.8|0
1739463300000|2025-02-13 16:15:00|51.95|51.95|52.1|52.1|52.2|52.2|51.76|51.76|0
1739463600000|2025-02-13 16:20:00|52.09|52.09|52.13|52.13|52.23|52.23|51.95|51.95|0
1739463900000|2025-02-13 16:25:00|52.14|52.14|52.2|52.2|52.22|52.22|51.95|51.95|0
1739464200000|2025-02-13 16:30:00|52.17|52.17|52.05|52.05|52.24|52.24|52.03|52.03|0
1739464500000|2025-02-13 16:35:00|52|52|51.64|51.64|52.05|52.05|51.56|51.56|0
1739464800000|2025-02-13 16:40:00|51.6|51.6|51.71|51.71|51.77|51.77|51.57|51.57|0
1739465100000|2025-02-13 16:45:00|51.72|51.72|51.49|51.49|52|52|51.49|51.49|0
1739465400000|2025-02-13 16:50:00|51.51|51.51|51.34|51.34|51.51|51.51|51.33|51.33|0
1739465700000|2025-02-13 16:55:00|51.35|51.35|51.32|51.32|51.41|51.41|51.15|51.15|0
1739466000000|2025-02-13 17:00:00|51.35|51.35|51.65|51.65|51.69|51.69|51.27|51.27|0
1739466300000|2025-02-13 17:05:00|51.63|51.63|51.76|51.76|51.95|51.95|51.54|51.54|0
1739466600000|2025-02-13 17:10:00|51.75|51.75|51.79|51.79|51.83|51.83|51.52|51.52|0
1739466900000|2025-02-13 17:15:00|51.8|51.8|52.16|52.16|52.31|52.31|51.8|51.8|0
1739467200000|2025-02-13 17:20:00|52.21|52.21|52.32|52.32|52.6|52.6|52.11|52.11|0
1739467500000|2025-02-13 17:25:00|52.4|52.4|52.14|52.14|52.41|52.41|52.04|52.04|0
1739467800000|2025-02-13 17:30:00|52.15|52.15|52.46|52.46|52.46|52.46|52.07|52.07|0
1739468100000|2025-02-13 17:35:00|52.45|52.45|52.12|52.12|52.45|52.45|52.09|52.09|0
1739468400000|2025-02-13 17:40:00|52.07|52.07|52.07|52.07|52.15|52.15|51.82|51.82|0
1739468700000|2025-02-13 17:45:00|52.05|52.05|52.05|52.05|52.15|52.15|51.94|51.94|0
1739469000000|2025-02-13 17:50:00|52.06|52.06|51.9|51.9|52.07|52.07|51.82|51.82|0
1739469300000|2025-02-13 17:55:00|51.91|51.91|52.34|52.34|52.36|52.36|51.81|51.81|0
1739469600000|2025-02-13 18:00:00|52.35|52.35|52.35|52.35|52.44|52.44|52.22|52.22|0
1739469900000|2025-02-13 18:05:00|52.32|52.32|52.51|52.51|52.56|52.56|52.29|52.29|0
1739470200000|2025-02-13 18:10:00|52.54|52.54|52.32|52.32|52.55|52.55|52.31|52.31|0
1739470500000|2025-02-13 18:15:00|52.33|52.33|51.97|51.97|52.35|52.35|51.95|51.95|0
1739470800000|2025-02-13 18:20:00|51.99|51.99|52.05|52.05|52.12|52.12|51.84|51.84|0
1739471100000|2025-02-13 18:25:00|52.08|52.08|51.95|51.95|52.14|52.14|51.95|51.95|0
1739471400000|2025-02-13 18:30:00|51.99|51.99|52.15|52.15|52.15|52.15|51.93|51.93|0
1739471700000|2025-02-13 18:35:00|52.14|52.14|52.15|52.15|52.23|52.23|52.09|52.09|0
1739472000000|2025-02-13 18:40:00|52.19|52.19|51.95|51.95|52.19|52.19|51.88|51.88|0
1739472300000|2025-02-13 18:45:00|51.91|51.91|52.27|52.27|52.27|52.27|51.88|51.88|0
1739472600000|2025-02-13 18:50:00|52.26|52.26|52.18|52.18|52.35|52.35|52.04|52.04|0
1739472900000|2025-02-13 18:55:00|52.2|52.2|52.09|52.09|52.23|52.23|52.09|52.09|0
1739473200000|2025-02-13 19:00:00|52.06|52.06|52.45|52.45|52.46|52.46|52.02|52.02|0
1739473500000|2025-02-13 19:05:00|52.44|52.44|52.71|52.71|52.77|52.77|52.42|52.42|0
1739473800000|2025-02-13 19:10:00|52.73|52.73|52.66|52.66|52.74|52.74|52.61|52.61|0
1739474100000|2025-02-13 19:15:00|52.64|52.64|52.4|52.4|52.67|52.67|52.4|52.4|0
1739474400000|2025-02-13 19:20:00|52.39|52.39|52.46|52.46|52.67|52.67|52.34|52.34|0
1739474700000|2025-02-13 19:25:00|52.45|52.45|52.69|52.69|52.71|52.71|52.42|52.42|0
1739475000000|2025-02-13 19:30:00|52.73|52.73|52.71|52.71|52.75|52.75|52.63|52.63|0
1739475300000|2025-02-13 19:35:00|52.72|52.72|52.92|52.92|52.92|52.92|52.66|52.66|0
1739475600000|2025-02-13 19:40:00|52.88|52.88|52.86|52.86|52.94|52.94|52.75|52.75|0
1739475900000|2025-02-13 19:45:00|52.87|52.87|53.13|53.13|53.13|53.13|52.87|52.87|0
1739476200000|2025-02-13 19:50:00|53.12|53.12|53.24|53.24|53.24|53.24|53.11|53.11|0
1739476500000|2025-02-13 19:55:00|53.25|53.25|53.33|53.33|53.34|53.34|53.12|53.12|0
1739476800000|2025-02-13 20:00:00|53.34|53.34|53.45|53.45|53.45|53.45|53.32|53.32|0
1739477100000|2025-02-13 20:05:00|53.48|53.48|53.68|53.68|53.68|53.68|53.45|53.45|0
1739477400000|2025-02-13 20:10:00|53.67|53.67|53.43|53.43|53.67|53.67|53.26|53.26|0
1739477700000|2025-02-13 20:15:00|53.45|53.45|53.36|53.36|53.46|53.46|53.23|53.23|0
1739478000000|2025-02-13 20:20:00|53.35|53.35|52.98|52.98|53.37|53.37|52.98|52.98|0
1739478300000|2025-02-13 20:25:00|52.93|52.93|52.85|52.85|53|53|52.8|52.8|0
1739478600000|2025-02-13 20:30:00|52.9|52.9|53.07|53.07|53.15|53.15|52.87|52.87|0
1739478900000|2025-02-13 20:35:00|53.1|53.1|53.03|53.03|53.18|53.18|52.99|52.99|0
1739479200000|2025-02-13 20:40:00|53.07|53.07|53.11|53.11|53.15|53.15|52.98|52.98|0
1739479500000|2025-02-13 20:45:00|53.1|53.1|53.23|53.23|53.25|53.25|53.07|53.07|0
1739479800000|2025-02-13 20:50:00|53.22|53.22|53.29|53.29|53.31|53.31|53.1|53.1|0
1739480100000|2025-02-13 20:55:00|53.33|53.33|53.32|53.32|53.37|53.37|53.07|53.07|0
1739480400000|2025-02-13 21:00:00|53.47|53.47|53.25|53.25|53.47|53.47|53.13|53.13|0
1739480700000|2025-02-13 21:05:00|53.22|53.22|52.98|52.98|53.33|53.33|52.98|52.98|0
1739481000000|2025-02-13 21:10:00|52.97|52.97|53.07|53.07|53.21|53.21|52.97|52.97|0
1739481300000|2025-02-13 21:15:00|53.06|53.06|53.04|53.04|53.15|53.15|52.98|52.98|0
1739481600000|2025-02-13 21:20:00|53.02|53.02|52.98|52.98|53.07|53.07|52.95|52.95|0
1739481900000|2025-02-13 21:25:00|53.02|53.02|53.11|53.11|53.11|53.11|52.98|52.98|0
1739482200000|2025-02-13 21:30:00|53.07|53.07|53.05|53.05|53.1|53.1|52.96|52.96|0
1739482500000|2025-02-13 21:35:00|52.98|52.98|52.97|52.97|53.06|53.06|52.92|52.92|0
1739482800000|2025-02-13 21:40:00|52.94|52.94|52.79|52.79|52.95|52.95|52.73|52.73|0
1739483100000|2025-02-13 21:45:00|52.81|52.81|52.81|52.81|52.9|52.9|52.77|52.77|0
1739483400000|2025-02-13 21:50:00|52.83|52.83|52.85|52.85|52.87|52.87|52.81|52.81|0
1739483700000|2025-02-13 21:55:00|52.82|52.82|52.82|52.82|52.85|52.85|52.81|52.81|0
1739484000000|2025-02-13 22:00:00|52.83|52.83|52.8|52.8|52.86|52.86|52.8|52.8|0
1739484300000|2025-02-13 22:05:00|52.83|52.83|52.8|52.8|52.85|52.85|52.8|52.8|0
1739484600000|2025-02-13 22:10:00|52.81|52.81|52.81|52.81|52.81|52.81|52.76|52.76|0
1739484900000|2025-02-13 22:15:00|52.83|52.83|52.83|52.83|52.88|52.88|52.81|52.81|0
1739485200000|2025-02-13 22:20:00|52.81|52.81|52.85|52.85|52.85|52.85|52.81|52.81|0
1739485500000|2025-02-13 22:25:00|52.87|52.87|52.88|52.88|52.92|52.92|52.86|52.86|0
1739485800000|2025-02-13 22:30:00|52.91|52.91|52.87|52.87|52.91|52.91|52.86|52.86|0
1739486100000|2025-02-13 22:35:00|52.88|52.88|52.83|52.83|52.88|52.88|52.81|52.81|0
1739486400000|2025-02-13 22:40:00|52.87|52.87|52.86|52.86|52.87|52.87|52.81|52.81|0
1739486700000|2025-02-13 22:45:00|52.83|52.83|52.81|52.81|52.86|52.86|52.81|52.81|0
1739487000000|2025-02-13 22:50:00|52.83|52.83|52.85|52.85|52.88|52.88|52.83|52.83|0
1739487300000|2025-02-13 22:55:00|52.84|52.84|52.83|52.83|52.85|52.85|52.82|52.82|0
1739487600000|2025-02-13 23:00:00|52.81|52.81|52.8|52.8|52.83|52.83|52.8|52.8|0
1739487900000|2025-02-13 23:05:00|52.74|52.74|52.77|52.77|52.81|52.81|52.74|52.74|0
1739488200000|2025-02-13 23:10:00|52.8|52.8|52.75|52.75|52.81|52.81|52.75|52.75|0
1739488500000|2025-02-13 23:15:00|52.78|52.78|52.86|52.86|52.86|52.86|52.78|52.78|0
1739488800000|2025-02-13 23:20:00|52.85|52.85|52.86|52.86|52.86|52.86|52.83|52.83|0
1739489100000|2025-02-13 23:25:00|52.82|52.82|52.85|52.85|52.86|52.86|52.82|52.82|0
1739489400000|2025-02-13 23:30:00|52.86|52.86|52.84|52.84|52.88|52.88|52.84|52.84|0
1739489700000|2025-02-13 23:35:00|52.87|52.87|52.88|52.88|52.88|52.88|52.86|52.86|0
1739490000000|2025-02-13 23:40:00|52.87|52.87|52.81|52.81|52.88|52.88|52.81|52.81|0
1739490300000|2025-02-13 23:45:00|52.83|52.83|52.81|52.81|52.83|52.83|52.81|52.81|0
1739490600000|2025-02-13 23:50:00|52.83|52.83|52.82|52.82|52.86|52.86|52.81|52.81|0
1739490900000|2025-02-13 23:55:00|52.87|52.87|52.85|52.85|52.87|52.87|52.82|52.82|0
1739491200000|2025-02-14 00:00:00|52.82|52.82|52.82|52.82|52.85|52.85|52.82|52.82|0
1739491500000|2025-02-14 00:05:00|52.81|52.81|52.81|52.81|52.82|52.82|52.81|52.81|0
1739491800000|2025-02-14 00:10:00|52.82|52.82|52.81|52.81|52.82|52.82|52.81|52.81|0
1739492100000|2025-02-14 00:15:00|52.8|52.8|52.8|52.8|52.81|52.81|52.78|52.78|0
1739492400000|2025-02-14 00:20:00|52.81|52.81|52.78|52.78|52.81|52.81|52.78|52.78|0
1739492700000|2025-02-14 00:25:00|52.81|52.81|52.81|52.81|52.81|52.81|52.73|52.73|0
1739493000000|2025-02-14 00:30:00|52.79|52.79|52.81|52.81|52.81|52.81|52.79|52.79|0
1739493300000|2025-02-14 00:35:00|52.8|52.8|52.8|52.8|52.81|52.81|52.76|52.76|0
1739493600000|2025-02-14 00:40:00|52.81|52.81|52.79|52.79|52.82|52.82|52.75|52.75|0
1739493900000|2025-02-14 00:45:00|52.82|52.82|52.84|52.84|52.84|52.84|52.79|52.79|0
1739494200000|2025-02-14 00:50:00|52.85|52.85|52.81|52.81|52.85|52.85|52.8|52.8|0
1739494500000|2025-02-14 00:55:00|52.8|52.8|52.81|52.81|52.86|52.86|52.79|52.79|0
1739523600000|2025-02-14 09:00:00|53.4|53.4|53.27|53.27|53.4|53.4|53.07|53.07|0
1739523900000|2025-02-14 09:05:00|53.23|53.23|53.3|53.3|53.43|53.43|53.23|53.23|0
1739524200000|2025-02-14 09:10:00|53.37|53.37|53.36|53.36|53.38|53.38|53.32|53.32|0
1739524500000|2025-02-14 09:15:00|53.37|53.37|53.31|53.31|53.42|53.42|53.29|53.29|0
1739524800000|2025-02-14 09:20:00|53.3|53.3|53.26|53.26|53.34|53.34|53.25|53.25|0
1739525100000|2025-02-14 09:25:00|53.23|53.23|53.19|53.19|53.27|53.27|53.15|53.15|0
1739525400000|2025-02-14 09:30:00|53.2|53.2|53.2|53.2|53.21|53.21|53.17|53.17|0
1739525700000|2025-02-14 09:35:00|53.19|53.19|53.13|53.13|53.21|53.21|53.12|53.12|0
1739526000000|2025-02-14 09:40:00|53.15|53.15|53.03|53.03|53.15|53.15|53.02|53.02|0
1739526300000|2025-02-14 09:45:00|53.04|53.04|53.04|53.04|53.07|53.07|53.02|53.02|0
1739526600000|2025-02-14 09:50:00|53.06|53.06|53.06|53.06|53.07|53.07|53.03|53.03|0
1739526900000|2025-02-14 09:55:00|53.07|53.07|53.15|53.15|53.15|53.15|53.04|53.04|0
1739527200000|2025-02-14 10:00:00|53.14|53.14|53.17|53.17|53.19|53.19|53.12|53.12|0
1739527500000|2025-02-14 10:05:00|53.19|53.19|53.17|53.17|53.21|53.21|53.17|53.17|0
1739527800000|2025-02-14 10:10:00|53.2|53.2|53.16|53.16|53.2|53.2|53.15|53.15|0
1739528100000|2025-02-14 10:15:00|53.2|53.2|53.22|53.22|53.24|53.24|53.17|53.17|0
1739528400000|2025-02-14 10:20:00|53.18|53.18|53.18|53.18|53.22|53.22|53.18|53.18|0
1739528700000|2025-02-14 10:25:00|53.22|53.22|53.22|53.22|53.24|53.24|53.19|53.19|0
1739529000000|2025-02-14 10:30:00|53.23|53.23|53.23|53.23|53.23|53.23|53.2|53.2|0
1739529300000|2025-02-14 10:35:00|53.22|53.22|53.23|53.23|53.23|53.23|53.2|53.2|0
1739529600000|2025-02-14 10:40:00|53.22|53.22|53.23|53.23|53.23|53.23|53.22|53.22|0
1739529900000|2025-02-14 10:45:00|53.24|53.24|53.3|53.3|53.31|53.31|53.24|53.24|0
1739530200000|2025-02-14 10:50:00|53.28|53.28|53.27|53.27|53.31|53.31|53.24|53.24|0
1739530500000|2025-02-14 10:55:00|53.3|53.3|53.25|53.25|53.3|53.3|53.23|53.23|0
1739530800000|2025-02-14 11:00:00|53.23|53.23|53.29|53.29|53.3|53.3|53.23|53.23|0
1739531100000|2025-02-14 11:05:00|53.31|53.31|53.36|53.36|53.36|53.36|53.29|53.29|0
1739531400000|2025-02-14 11:10:00|53.37|53.37|53.34|53.34|53.38|53.38|53.34|53.34|0
1739531700000|2025-02-14 11:15:00|53.33|53.33|53.37|53.37|53.37|53.37|53.32|53.32|0
1739532000000|2025-02-14 11:20:00|53.32|53.32|53.42|53.42|53.42|53.42|53.31|53.31|0
1739532300000|2025-02-14 11:25:00|53.4|53.4|53.38|53.38|53.44|53.44|53.37|53.37|0
1739532600000|2025-02-14 11:30:00|53.37|53.37|53.38|53.38|53.4|53.4|53.36|53.36|0
1739532900000|2025-02-14 11:35:00|53.35|53.35|53.32|53.32|53.37|53.37|53.32|53.32|0
1739533200000|2025-02-14 11:40:00|53.35|53.35|53.22|53.22|53.35|53.35|53.22|53.22|0
1739533500000|2025-02-14 11:45:00|53.21|53.21|52.98|52.98|53.22|53.22|52.98|52.98|0
1739533800000|2025-02-14 11:50:00|53.02|53.02|52.95|52.95|53.02|53.02|52.81|52.81|0
1739534100000|2025-02-14 11:55:00|52.81|52.81|52.97|52.97|52.98|52.98|52.81|52.81|0
1739534400000|2025-02-14 12:00:00|53.07|53.07|52.93|52.93|53.07|53.07|52.92|52.92|0
1739534700000|2025-02-14 12:05:00|52.92|52.92|52.98|52.98|53.05|53.05|52.92|52.92|0
1739535000000|2025-02-14 12:10:00|52.97|52.97|52.97|52.97|52.98|52.98|52.92|52.92|0
1739535300000|2025-02-14 12:15:00|52.95|52.95|53.02|53.02|53.03|53.03|52.93|52.93|0
1739535600000|2025-02-14 12:20:00|52.98|52.98|52.98|52.98|53.01|53.01|52.98|52.98|0
1739535900000|2025-02-14 12:25:00|53.03|53.03|53|53|53.04|53.04|52.98|52.98|0
1739536200000|2025-02-14 12:30:00|53.02|53.02|53|53|53.02|53.02|52.98|52.98|0
1739536500000|2025-02-14 12:35:00|53.01|53.01|53.02|53.02|53.02|53.02|52.98|52.98|0
1739536800000|2025-02-14 12:40:00|53|53|52.98|52.98|53.04|53.04|52.98|52.98|0
1739537100000|2025-02-14 12:45:00|52.97|52.97|52.97|52.97|52.97|52.97|52.93|52.93|0
1739537400000|2025-02-14 12:50:00|52.96|52.96|52.95|52.95|52.96|52.96|52.93|52.93|0
1739537700000|2025-02-14 12:55:00|52.96|52.96|53.03|53.03|53.03|53.03|52.96|52.96|0
1739538000000|2025-02-14 13:00:00|52.99|52.99|53.02|53.02|53.7|53.7|52.98|52.98|0
1739538300000|2025-02-14 13:05:00|53|53|53.12|53.12|53.17|53.17|52.99|52.99|0
1739538600000|2025-02-14 13:10:00|53.15|53.15|53.3|53.3|53.33|53.33|53.15|53.15|0
1739538900000|2025-02-14 13:15:00|53.32|53.32|53.36|53.36|53.36|53.36|53.27|53.27|0
1739539200000|2025-02-14 13:20:00|53.32|53.32|53.37|53.37|53.43|53.43|53.32|53.32|0
1739539500000|2025-02-14 13:25:00|53.38|53.38|53.3|53.3|53.38|53.38|53.29|53.29|0
1739539800000|2025-02-14 13:30:00|53.32|53.32|53.32|53.32|53.43|53.43|53.3|53.3|0
1739540100000|2025-02-14 13:35:00|53.3|53.3|53.27|53.27|53.32|53.32|53.17|53.17|0
1739540400000|2025-02-14 13:40:00|53.25|53.25|53.25|53.25|53.27|53.27|53.22|53.22|0
1739540700000|2025-02-14 13:45:00|53.22|53.22|52.99|52.99|53.22|53.22|52.99|52.99|0
1739541000000|2025-02-14 13:50:00|52.96|52.96|52.97|52.97|53.07|53.07|52.93|52.93|0
1739541300000|2025-02-14 13:55:00|53.08|53.08|53.03|53.03|53.16|53.16|53|53|0
1739541600000|2025-02-14 14:00:00|53|53|53.13|53.13|53.13|53.13|52.99|52.99|0
1739541900000|2025-02-14 14:05:00|53.1|53.1|53.12|53.12|53.12|53.12|53|53|0
1739542200000|2025-02-14 14:10:00|53.11|53.11|53.06|53.06|53.13|53.13|53.02|53.02|0
1739542500000|2025-02-14 14:15:00|53.02|53.02|52.94|52.94|53.04|53.04|52.9|52.9|0
1739542800000|2025-02-14 14:20:00|52.99|52.99|53.02|53.02|53.06|53.06|52.98|52.98|0
1739543100000|2025-02-14 14:25:00|52.88|52.88|52.89|52.89|53.07|53.07|52.61|52.61|0
1739543400000|2025-02-14 14:30:00|52.91|52.91|51.96|51.96|53.61|53.61|51.96|51.96|0
1739543700000|2025-02-14 14:35:00|51.95|51.95|51.79|51.79|52.11|52.11|51.61|51.61|0
1739544000000|2025-02-14 14:40:00|51.78|51.78|51.85|51.85|52.07|52.07|51.7|51.7|0
1739544300000|2025-02-14 14:45:00|51.89|51.89|52.41|52.41|52.41|52.41|51.88|51.88|0
1739544600000|2025-02-14 14:50:00|52.42|52.42|52.64|52.64|52.64|52.64|52.33|52.33|0
1739544900000|2025-02-14 14:55:00|52.67|52.67|52.94|52.94|52.97|52.97|52.61|52.61|0
1739545200000|2025-02-14 15:00:00|52.99|52.99|53.3|53.3|53.3|53.3|52.92|52.92|0
1739545500000|2025-02-14 15:05:00|53.34|53.34|53.87|53.87|53.87|53.87|53.26|53.26|0
1739545800000|2025-02-14 15:10:00|53.82|53.82|54.07|54.07|54.31|54.31|53.82|53.82|0
1739546100000|2025-02-14 15:15:00|53.99|53.99|53.56|53.56|53.99|53.99|53.36|53.36|0
1739546400000|2025-02-14 15:20:00|53.63|53.63|54.13|54.13|54.3|54.3|53.5|53.5|0
1739546700000|2025-02-14 15:25:00|54.18|54.18|54.17|54.17|54.28|54.28|53.89|53.89|0
1739547000000|2025-02-14 15:30:00|54.18|54.18|54.66|54.66|54.7|54.7|54.18|54.18|0
1739547300000|2025-02-14 15:35:00|54.63|54.63|54.79|54.79|54.81|54.81|54.51|54.51|0
1739547600000|2025-02-14 15:40:00|54.8|54.8|54.89|54.89|54.95|54.95|54.49|54.49|0
1739547900000|2025-02-14 15:45:00|54.87|54.87|55.05|55.05|55.2|55.2|54.87|54.87|0
1739548200000|2025-02-14 15:50:00|55.03|55.03|54.45|54.45|55.03|55.03|54.45|54.45|0
1739548500000|2025-02-14 15:55:00|54.47|54.47|54.19|54.19|54.47|54.47|54.09|54.09|0
1739548800000|2025-02-14 16:00:00|54.24|54.24|54.25|54.25|54.55|54.55|54.07|54.07|0
1739549100000|2025-02-14 16:05:00|54.26|54.26|54.14|54.14|54.37|54.37|54.14|54.14|0
1739549400000|2025-02-14 16:10:00|54.15|54.15|54.19|54.19|54.19|54.19|53.8|53.8|0
1739549700000|2025-02-14 16:15:00|54.15|54.15|54.23|54.23|54.45|54.45|54.11|54.11|0
1739550000000|2025-02-14 16:20:00|54.18|54.18|54.01|54.01|54.18|54.18|53.77|53.77|0
1739550300000|2025-02-14 16:25:00|53.96|53.96|54.04|54.04|54.1|54.1|53.9|53.9|0
1739550600000|2025-02-14 16:30:00|54.05|54.05|53.62|53.62|54.05|54.05|53.6|53.6|0
1739550900000|2025-02-14 16:35:00|53.61|53.61|53.8|53.8|53.83|53.83|53.58|53.58|0
1739551200000|2025-02-14 16:40:00|53.83|53.83|53.68|53.68|53.83|53.83|53.57|53.57|0
1739551500000|2025-02-14 16:45:00|53.65|53.65|53.47|53.47|53.74|53.74|53.4|53.4|0
1739551800000|2025-02-14 16:50:00|53.49|53.49|53.63|53.63|53.65|53.65|53.48|53.48|0
1739552100000|2025-02-14 16:55:00|53.6|53.6|53.73|53.73|53.73|53.73|53.57|53.57|0
1739552400000|2025-02-14 17:00:00|53.78|53.78|53.87|53.87|53.89|53.89|53.71|53.71|0
1739552700000|2025-02-14 17:05:00|53.9|53.9|53.8|53.8|53.94|53.94|53.74|53.74|0
1739553000000|2025-02-14 17:10:00|53.82|53.82|53.49|53.49|53.82|53.82|53.47|53.47|0
1739553300000|2025-02-14 17:15:00|53.46|53.46|53.04|53.04|53.47|53.47|52.97|52.97|0
1739553600000|2025-02-14 17:20:00|53.1|53.1|53.27|53.27|53.27|53.27|52.95|52.95|0
1739553900000|2025-02-14 17:25:00|53.24|53.24|53.21|53.21|53.27|53.27|53.18|53.18|0
1739554200000|2025-02-14 17:30:00|53.2|53.2|53.42|53.42|53.43|53.43|53.15|53.15|0
1739554500000|2025-02-14 17:35:00|53.45|53.45|53.31|53.31|53.52|53.52|53.28|53.28|0
1739554800000|2025-02-14 17:40:00|53.27|53.27|53.07|53.07|53.27|53.27|52.98|52.98|0
1739555100000|2025-02-14 17:45:00|53.04|53.04|53.15|53.15|53.18|53.18|52.99|52.99|0
1739555400000|2025-02-14 17:50:00|53.13|53.13|53.14|53.14|53.17|53.17|53.07|53.07|0
1739555700000|2025-02-14 17:55:00|53.13|53.13|53.1|53.1|53.21|53.21|53.08|53.08|0
1739556000000|2025-02-14 18:00:00|53.12|53.12|53.05|53.05|53.17|53.17|53|53|0
1739556300000|2025-02-14 18:05:00|53.04|53.04|53.27|53.27|53.27|53.27|53.04|53.04|0
1739556600000|2025-02-14 18:10:00|53.22|53.22|53.11|53.11|53.27|53.27|53.03|53.03|0
1739556900000|2025-02-14 18:15:00|53.12|53.12|53.19|53.19|53.22|53.22|52.96|52.96|0
1739557200000|2025-02-14 18:20:00|53.18|53.18|53.27|53.27|53.3|53.3|53.15|53.15|0
1739557500000|2025-02-14 18:25:00|53.28|53.28|53.37|53.37|53.48|53.48|53.27|53.27|0
1739557800000|2025-02-14 18:30:00|53.39|53.39|53.63|53.63|53.65|53.65|53.39|53.39|0
1739558100000|2025-02-14 18:35:00|53.62|53.62|53.58|53.58|53.63|53.63|53.49|53.49|0
1739558400000|2025-02-14 18:40:00|53.59|53.59|53.63|53.63|53.63|53.63|53.54|53.54|0
1739558700000|2025-02-14 18:45:00|53.66|53.66|53.58|53.58|53.66|53.66|53.54|53.54|0
1739559000000|2025-02-14 18:50:00|53.59|53.59|53.58|53.58|53.68|53.68|53.58|53.58|0
1739559300000|2025-02-14 18:55:00|53.57|53.57|53.54|53.54|53.67|53.67|53.48|53.48|0
1739559600000|2025-02-14 19:00:00|53.53|53.53|53.5|53.5|53.63|53.63|53.48|53.48|0
1739559900000|2025-02-14 19:05:00|53.51|53.51|53.49|53.49|53.56|53.56|53.49|53.49|0
1739560200000|2025-02-14 19:10:00|53.5|53.5|53.39|53.39|53.54|53.54|53.32|53.32|0
1739560500000|2025-02-14 19:15:00|53.42|53.42|53.21|53.21|53.45|53.45|53.19|53.19|0
1739560800000|2025-02-14 19:20:00|53.25|53.25|53.32|53.32|53.42|53.42|53.22|53.22|0
1739561100000|2025-02-14 19:25:00|53.33|53.33|53.34|53.34|53.42|53.42|53.32|53.32|0
1739561400000|2025-02-14 19:30:00|53.31|53.31|53.49|53.49|53.5|53.5|53.28|53.28|0
1739561700000|2025-02-14 19:35:00|53.5|53.5|53.6|53.6|53.62|53.62|53.46|53.46|0
1739562000000|2025-02-14 19:40:00|53.58|53.58|53.51|53.51|53.63|53.63|53.51|53.51|0
1739562300000|2025-02-14 19:45:00|53.57|53.57|53.6|53.6|53.62|53.62|53.51|53.51|0
1739562600000|2025-02-14 19:50:00|53.59|53.59|53.62|53.62|53.62|53.62|53.48|53.48|0
1739562900000|2025-02-14 19:55:00|53.6|53.6|53.7|53.7|53.7|53.7|53.58|53.58|0
1739563200000|2025-02-14 20:00:00|53.72|53.72|53.89|53.89|53.89|53.89|53.7|53.7|0
1739563500000|2025-02-14 20:05:00|53.9|53.9|54.04|54.04|54.09|54.09|53.89|53.89|0
1739563800000|2025-02-14 20:10:00|54.03|54.03|54.03|54.03|54.08|54.08|53.89|53.89|0
1739564100000|2025-02-14 20:15:00|54.04|54.04|54.32|54.32|54.32|54.32|54.01|54.01|0
1739564400000|2025-02-14 20:20:00|54.31|54.31|54.27|54.27|54.34|54.34|54.14|54.14|0
1739564700000|2025-02-14 20:25:00|54.22|54.22|54.42|54.42|54.42|54.42|54.22|54.22|0
1739565000000|2025-02-14 20:30:00|54.43|54.43|54.39|54.39|54.48|54.48|54.3|54.3|0
1739565300000|2025-02-14 20:35:00|54.36|54.36|54.64|54.64|54.67|54.67|54.31|54.31|0
1739565600000|2025-02-14 20:40:00|54.63|54.63|54.53|54.53|54.65|54.65|54.49|54.49|0
1739565900000|2025-02-14 20:45:00|54.49|54.49|54.54|54.54|54.62|54.62|54.43|54.43|0
1739566200000|2025-02-14 20:50:00|54.59|54.59|54.6|54.6|54.63|54.63|54.48|54.48|0
1739566500000|2025-02-14 20:55:00|54.52|54.52|54.56|54.56|54.66|54.66|54.44|54.44|0
1739566800000|2025-02-14 21:00:00|54.54|54.54|54.57|54.57|54.59|54.59|54.49|54.49|0
1739869200000|2025-02-18 09:00:00|53.9|53.9|53.57|53.57|53.93|53.93|53.52|53.52|0
1739869500000|2025-02-18 09:05:00|53.58|53.58|53.87|53.87|53.93|53.93|53.58|53.58|0
1739869800000|2025-02-18 09:10:00|53.93|53.93|53.61|53.61|53.95|53.95|53.54|53.54|0
1739870100000|2025-02-18 09:15:00|53.56|53.56|53.51|53.51|53.6|53.6|53.49|53.49|0
1739870400000|2025-02-18 09:20:00|53.5|53.5|53.43|53.43|53.53|53.53|53.4|53.4|0
1739870700000|2025-02-18 09:25:00|53.44|53.44|53.54|53.54|53.58|53.58|53.43|53.43|0
1739871000000|2025-02-18 09:30:00|53.56|53.56|53.58|53.58|53.63|53.63|53.53|53.53|0
1739871300000|2025-02-18 09:35:00|53.62|53.62|53.53|53.53|53.62|53.62|53.53|53.53|0
1739871600000|2025-02-18 09:40:00|53.58|53.58|53.53|53.53|53.58|53.58|53.49|53.49|0
1739871900000|2025-02-18 09:45:00|53.49|53.49|53.39|53.39|53.53|53.53|53.39|53.39|0
1739872200000|2025-02-18 09:50:00|53.4|53.4|53.38|53.38|53.44|53.44|53.35|53.35|0
1739872500000|2025-02-18 09:55:00|53.4|53.4|53.48|53.48|53.48|53.48|53.37|53.37|0
1739872800000|2025-02-18 10:00:00|53.42|53.42|53.4|53.4|53.48|53.48|53.37|53.37|0
1739873100000|2025-02-18 10:05:00|53.38|53.38|53.45|53.45|53.45|53.45|53.36|53.36|0
1739873400000|2025-02-18 10:10:00|53.41|53.41|53.47|53.47|53.48|53.48|53.4|53.4|0
1739873700000|2025-02-18 10:15:00|53.48|53.48|53.42|53.42|53.48|53.48|53.42|53.42|0
1739874000000|2025-02-18 10:20:00|53.46|53.46|53.44|53.44|53.46|53.46|53.4|53.4|0
1739874300000|2025-02-18 10:25:00|53.43|53.43|53.48|53.48|53.48|53.48|53.41|53.41|0
1739874600000|2025-02-18 10:30:00|53.57|53.57|53.52|53.52|53.57|53.57|53.48|53.48|0
1739874900000|2025-02-18 10:35:00|53.54|53.54|53.63|53.63|53.64|53.64|53.53|53.53|0
1739875200000|2025-02-18 10:40:00|53.58|53.58|53.68|53.68|53.71|53.71|53.58|53.58|0
1739875500000|2025-02-18 10:45:00|53.73|53.73|53.78|53.78|53.81|53.81|53.68|53.68|0
1739875800000|2025-02-18 10:50:00|53.73|53.73|53.78|53.78|53.82|53.82|53.73|53.73|0
1739876100000|2025-02-18 10:55:00|53.76|53.76|53.74|53.74|53.78|53.78|53.72|53.72|0
1739876400000|2025-02-18 11:00:00|53.72|53.72|53.72|53.72|53.76|53.76|53.7|53.7|0
1739876700000|2025-02-18 11:05:00|53.73|53.73|53.8|53.8|53.85|53.85|53.72|53.72|0
1739877000000|2025-02-18 11:10:00|53.79|53.79|53.7|53.7|53.81|53.81|53.7|53.7|0
1739877300000|2025-02-18 11:15:00|53.71|53.71|53.6|53.6|53.73|53.73|53.6|53.6|0
1739877600000|2025-02-18 11:20:00|53.62|53.62|53.53|53.53|53.63|53.63|53.5|53.5|0
1739877900000|2025-02-18 11:25:00|53.58|53.58|53.47|53.47|53.58|53.58|53.44|53.44|0
1739878200000|2025-02-18 11:30:00|53.48|53.48|53.57|53.57|53.57|53.57|53.48|53.48|0
1739878500000|2025-02-18 11:35:00|53.51|53.51|53.48|53.48|53.53|53.53|53.46|53.46|0
1739878800000|2025-02-18 11:40:00|53.5|53.5|53.51|53.51|53.53|53.53|53.48|53.48|0
1739879100000|2025-02-18 11:45:00|53.49|53.49|53.58|53.58|53.65|53.65|53.49|53.49|0
1739879400000|2025-02-18 11:50:00|53.63|53.63|53.63|53.63|53.65|53.65|53.57|53.57|0
1739879700000|2025-02-18 11:55:00|53.65|53.65|53.58|53.58|53.65|53.65|53.58|53.58|0
1739880000000|2025-02-18 12:00:00|53.55|53.55|53.79|53.79|53.88|53.88|53.55|53.55|0
1739880300000|2025-02-18 12:05:00|53.81|53.81|53.94|53.94|53.98|53.98|53.81|53.81|0
1739880600000|2025-02-18 12:10:00|53.98|53.98|54.19|54.19|54.27|54.27|53.95|53.95|0
1739880900000|2025-02-18 12:15:00|54.17|54.17|54.11|54.11|54.17|54.17|54|54|0
1739881200000|2025-02-18 12:20:00|54.09|54.09|53.98|53.98|54.15|54.15|53.89|53.89|0
1739881500000|2025-02-18 12:25:00|53.97|53.97|54.17|54.17|54.21|54.21|53.96|53.96|0
1739881800000|2025-02-18 12:30:00|54.12|54.12|54.09|54.09|54.14|54.14|53.95|53.95|0
1739882100000|2025-02-18 12:35:00|54.06|54.06|53.97|53.97|54.1|54.1|53.96|53.96|0
1739882400000|2025-02-18 12:40:00|53.95|53.95|54.05|54.05|54.07|54.07|53.95|53.95|0
1739882700000|2025-02-18 12:45:00|54.06|54.06|54.27|54.27|54.44|54.44|54.06|54.06|0
1739883000000|2025-02-18 12:50:00|54.2|54.2|54.29|54.29|54.32|54.32|54.19|54.19|0
1739883300000|2025-02-18 12:55:00|54.26|54.26|54.24|54.24|54.31|54.31|54.22|54.22|0
1739883600000|2025-02-18 13:00:00|54.21|54.21|54.22|54.22|54.31|54.31|53.88|53.88|0
1739883900000|2025-02-18 13:05:00|54.23|54.23|54.41|54.41|54.44|54.44|54.17|54.17|0
1739884200000|2025-02-18 13:10:00|54.43|54.43|54.42|54.42|54.49|54.49|54.39|54.39|0
1739884500000|2025-02-18 13:15:00|54.4|54.4|54.51|54.51|54.54|54.54|54.4|54.4|0
1739884800000|2025-02-18 13:20:00|54.47|54.47|54.51|54.51|54.55|54.55|54.44|54.44|0
1739885100000|2025-02-18 13:25:00|54.48|54.48|54.73|54.73|54.74|54.74|54.48|54.48|0
1739885400000|2025-02-18 13:30:00|54.71|54.71|54.64|54.64|54.77|54.77|54.61|54.61|0
1739885700000|2025-02-18 13:35:00|54.65|54.65|54.8|54.8|54.82|54.82|54.63|54.63|0
1739886000000|2025-02-18 13:40:00|54.83|54.83|54.76|54.76|54.83|54.83|54.7|54.7|0
1739886300000|2025-02-18 13:45:00|54.75|54.75|54.61|54.61|54.8|54.8|54.61|54.61|0
1739886600000|2025-02-18 13:50:00|54.63|54.63|54.64|54.64|54.65|54.65|54.54|54.54|0
1739886900000|2025-02-18 13:55:00|54.61|54.61|54.54|54.54|54.64|54.64|54.54|54.54|0
1739887200000|2025-02-18 14:00:00|54.58|54.58|54.53|54.53|54.63|54.63|54.47|54.47|0
1739887500000|2025-02-18 14:05:00|54.56|54.56|54.8|54.8|54.88|54.88|54.54|54.54|0
1739887800000|2025-02-18 14:10:00|54.75|54.75|54.67|54.67|54.78|54.78|54.67|54.67|0
1739888100000|2025-02-18 14:15:00|54.69|54.69|54.67|54.67|54.7|54.7|54.64|54.64|0
1739888400000|2025-02-18 14:20:00|54.69|54.69|54.7|54.7|54.76|54.76|54.65|54.65|0
1739888700000|2025-02-18 14:25:00|54.78|54.78|54.53|54.53|54.81|54.81|54.41|54.41|0
1739889000000|2025-02-18 14:30:00|54.52|54.52|52.51|52.51|54.54|54.54|52.34|52.34|0
1739889300000|2025-02-18 14:35:00|52.46|52.46|53.09|53.09|53.14|53.14|52.46|52.46|0
1739889600000|2025-02-18 14:40:00|53.1|53.1|53.57|53.57|53.76|53.76|53.1|53.1|0
1739889900000|2025-02-18 14:45:00|53.54|53.54|53.09|53.09|53.68|53.68|53.08|53.08|0
1739890200000|2025-02-18 14:50:00|52.98|52.98|52.93|52.93|53.19|53.19|52.84|52.84|0
1739890500000|2025-02-18 14:55:00|52.91|52.91|52.83|52.83|52.95|52.95|52.73|52.73|0
1739890800000|2025-02-18 15:00:00|52.77|52.77|52.79|52.79|52.98|52.98|52.66|52.66|0
1739891100000|2025-02-18 15:05:00|52.83|52.83|52.56|52.56|52.87|52.87|52.54|52.54|0
1739891400000|2025-02-18 15:10:00|52.48|52.48|52.44|52.44|52.51|52.51|52.17|52.17|0
1739891700000|2025-02-18 15:15:00|52.39|52.39|52.13|52.13|52.42|52.42|52.06|52.06|0
1739892000000|2025-02-18 15:20:00|52.09|52.09|52.01|52.01|52.15|52.15|51.84|51.84|0
1739892300000|2025-02-18 15:25:00|51.98|51.98|51.89|51.89|52.08|52.08|51.75|51.75|0
1739892600000|2025-02-18 15:30:00|51.87|51.87|52.2|52.2|52.27|52.27|51.86|51.86|0
1739892900000|2025-02-18 15:35:00|52.19|52.19|52.37|52.37|52.5|52.5|52.19|52.19|0
1739893200000|2025-02-18 15:40:00|52.42|52.42|52.41|52.41|52.51|52.51|52.25|52.25|0
1739893500000|2025-02-18 15:45:00|52.46|52.46|52.29|52.29|52.55|52.55|52.19|52.19|0
1739893800000|2025-02-18 15:50:00|52.28|52.28|52.46|52.46|52.46|52.46|52.24|52.24|0
1739894100000|2025-02-18 15:55:00|52.44|52.44|52.11|52.11|52.45|52.45|52.11|52.11|0
1739894400000|2025-02-18 16:00:00|52.13|52.13|52.06|52.06|52.2|52.2|52.03|52.03|0
1739894700000|2025-02-18 16:05:00|52.04|52.04|51.97|51.97|52.12|52.12|51.96|51.96|0
1739895000000|2025-02-18 16:10:00|51.96|51.96|51.76|51.76|51.96|51.96|51.68|51.68|0
1739895300000|2025-02-18 16:15:00|51.79|51.79|51.79|51.79|51.8|51.8|51.66|51.66|0
1739895600000|2025-02-18 16:20:00|51.77|51.77|51.76|51.76|51.85|51.85|51.63|51.63|0
1739895900000|2025-02-18 16:25:00|51.8|51.8|51.72|51.72|51.83|51.83|51.7|51.7|0
1739896200000|2025-02-18 16:30:00|51.66|51.66|51.72|51.72|51.75|51.75|51.66|51.66|0
1739896500000|2025-02-18 16:35:00|51.73|51.73|52.14|52.14|52.17|52.17|51.71|51.71|0
1739896800000|2025-02-18 16:40:00|52.15|52.15|52.35|52.35|52.43|52.43|52.15|52.15|0
1739897100000|2025-02-18 16:45:00|52.36|52.36|52.53|52.53|52.54|52.54|52.32|52.32|0
1739897400000|2025-02-18 16:50:00|52.54|52.54|52.65|52.65|52.65|52.65|52.45|52.45|0
1739897700000|2025-02-18 16:55:00|52.66|52.66|52.48|52.48|52.69|52.69|52.42|52.42|0
1739898000000|2025-02-18 17:00:00|52.45|52.45|52.38|52.38|52.45|52.45|52.31|52.31|0
1739898300000|2025-02-18 17:05:00|52.37|52.37|52.52|52.52|52.58|52.58|52.37|52.37|0
1739898600000|2025-02-18 17:10:00|52.51|52.51|52.37|52.37|52.52|52.52|52.36|52.36|0
1739898900000|2025-02-18 17:15:00|52.38|52.38|52.19|52.19|52.39|52.39|52.17|52.17|0
1739899200000|2025-02-18 17:20:00|52.17|52.17|52.16|52.16|52.26|52.26|52.05|52.05|0
1739899500000|2025-02-18 17:25:00|52.15|52.15|52.21|52.21|52.23|52.23|52.01|52.01|0
1739899800000|2025-02-18 17:30:00|52.23|52.23|52.15|52.15|52.29|52.29|52.12|52.12|0
1739900100000|2025-02-18 17:35:00|52.19|52.19|52.19|52.19|52.24|52.24|52.11|52.11|0
1739900400000|2025-02-18 17:40:00|52.18|52.18|52.09|52.09|52.2|52.2|52.08|52.08|0
1739900700000|2025-02-18 17:45:00|52.1|52.1|51.99|51.99|52.1|52.1|51.97|51.97|0
1739901000000|2025-02-18 17:50:00|52|52|51.95|51.95|52.06|52.06|51.88|51.88|0
1739901300000|2025-02-18 17:55:00|51.93|51.93|51.76|51.76|51.93|51.93|51.67|51.67|0
1739901600000|2025-02-18 18:00:00|51.7|51.7|51.72|51.72|51.72|51.72|51.58|51.58|0
1739901900000|2025-02-18 18:05:00|51.75|51.75|51.43|51.43|51.76|51.76|51.41|51.41|0
1739902200000|2025-02-18 18:10:00|51.44|51.44|51.11|51.11|51.44|51.44|51.08|51.08|0
1739902500000|2025-02-18 18:15:00|51.1|51.1|50.77|50.77|51.11|51.11|50.64|50.64|0
1739902800000|2025-02-18 18:20:00|50.79|50.79|50.69|50.69|50.9|50.9|50.56|50.56|0
1739903100000|2025-02-18 18:25:00|50.65|50.65|50.73|50.73|50.78|50.78|50.63|50.63|0
1739903400000|2025-02-18 18:30:00|50.69|50.69|50.48|50.48|50.7|50.7|50.41|50.41|0
1739903700000|2025-02-18 18:35:00|50.47|50.47|50.36|50.36|50.47|50.47|50.27|50.27|0
1739904000000|2025-02-18 18:40:00|50.33|50.33|50.27|50.27|50.36|50.36|50.07|50.07|0
1739904300000|2025-02-18 18:45:00|50.29|50.29|50.3|50.3|50.51|50.51|50.28|50.28|0
1739904600000|2025-02-18 18:50:00|50.24|50.24|50.29|50.29|50.33|50.33|50.19|50.19|0
1739904900000|2025-02-18 18:55:00|50.3|50.3|50.57|50.57|50.57|50.57|50.27|50.27|0
1739905200000|2025-02-18 19:00:00|50.56|50.56|50.5|50.5|50.66|50.66|50.44|50.44|0
1739905500000|2025-02-18 19:05:00|50.51|50.51|50.46|50.46|50.6|50.6|50.37|50.37|0
1739905800000|2025-02-18 19:10:00|50.45|50.45|50.56|50.56|50.59|50.59|50.45|50.45|0
1739906100000|2025-02-18 19:15:00|50.53|50.53|50.45|50.45|50.53|50.53|50.37|50.37|0
1739906400000|2025-02-18 19:20:00|50.41|50.41|50.62|50.62|50.63|50.63|50.37|50.37|0
1739906700000|2025-02-18 19:25:00|50.61|50.61|50.4|50.4|50.61|50.61|50.4|50.4|0
1739907000000|2025-02-18 19:30:00|50.42|50.42|50.36|50.36|50.42|50.42|50.22|50.22|0
1739907300000|2025-02-18 19:35:00|50.35|50.35|50.54|50.54|50.58|50.58|50.34|50.34|0
1739907600000|2025-02-18 19:40:00|50.55|50.55|50.53|50.53|50.56|50.56|50.48|50.48|0
1739907900000|2025-02-18 19:45:00|50.52|50.52|50.78|50.78|50.83|50.83|50.51|50.51|0
1739908200000|2025-02-18 19:50:00|50.8|50.8|51.04|51.04|51.07|51.07|50.71|50.71|0
1739908500000|2025-02-18 19:55:00|51.02|51.02|51.27|51.27|51.29|51.29|51|51|0
1739908800000|2025-02-18 20:00:00|51.25|51.25|51.09|51.09|51.25|51.25|51.04|51.04|0
1739909100000|2025-02-18 20:05:00|51.06|51.06|50.93|50.93|51.09|51.09|50.92|50.92|0
1739909400000|2025-02-18 20:10:00|50.94|50.94|50.9|50.9|51.03|51.03|50.79|50.79|0
1739909700000|2025-02-18 20:15:00|50.93|50.93|50.97|50.97|50.97|50.97|50.83|50.83|0
1739910000000|2025-02-18 20:20:00|50.98|50.98|50.93|50.93|51.01|51.01|50.88|50.88|0
1739910300000|2025-02-18 20:25:00|50.91|50.91|50.85|50.85|50.98|50.98|50.81|50.81|0
1739910600000|2025-02-18 20:30:00|50.84|50.84|50.93|50.93|50.97|50.97|50.82|50.82|0
1739910900000|2025-02-18 20:35:00|50.89|50.89|50.62|50.62|50.89|50.89|50.6|50.6|0
1739911200000|2025-02-18 20:40:00|50.63|50.63|50.59|50.59|50.73|50.73|50.58|50.58|0
1739911500000|2025-02-18 20:45:00|50.63|50.63|50.45|50.45|50.69|50.69|50.38|50.38|0
1739911800000|2025-02-18 20:50:00|50.55|50.55|50.47|50.47|50.64|50.64|50.39|50.39|0
1739912100000|2025-02-18 20:55:00|50.57|50.57|50.5|50.5|50.58|50.58|50.29|50.29|0
1739912400000|2025-02-18 21:00:00|50.55|50.55|50.72|50.72|50.76|50.76|50.48|50.48|0
1739912700000|2025-02-18 21:05:00|50.66|50.66|50.76|50.76|50.8|50.8|50.66|50.66|0
1739913000000|2025-02-18 21:10:00|50.75|50.75|50.78|50.78|50.8|50.8|50.72|50.72|0
1739913300000|2025-02-18 21:15:00|50.77|50.77|50.78|50.78|50.82|50.82|50.68|50.68|0
1739913600000|2025-02-18 21:20:00|50.8|50.8|50.8|50.8|50.83|50.83|50.74|50.74|0
1739913900000|2025-02-18 21:25:00|50.81|50.81|50.87|50.87|50.89|50.89|50.77|50.77|0
1739914200000|2025-02-18 21:30:00|50.88|50.88|50.84|50.84|50.88|50.88|50.81|50.81|0
1739914500000|2025-02-18 21:35:00|50.85|50.85|50.87|50.87|50.88|50.88|50.83|50.83|0
1739914800000|2025-02-18 21:40:00|50.86|50.86|50.82|50.82|50.87|50.87|50.82|50.82|0
1739915100000|2025-02-18 21:45:00|50.83|50.83|50.79|50.79|50.83|50.83|50.78|50.78|0
1739915400000|2025-02-18 21:50:00|50.81|50.81|50.87|50.87|50.87|50.87|50.81|50.81|0
1739915700000|2025-02-18 21:55:00|50.84|50.84|50.87|50.87|50.87|50.87|50.81|50.81|0
1739916000000|2025-02-18 22:00:00|50.83|50.83|50.85|50.85|50.86|50.86|50.82|50.82|0
1739916300000|2025-02-18 22:05:00|50.86|50.86|50.84|50.84|50.86|50.86|50.83|50.83|0
1739916600000|2025-02-18 22:10:00|50.83|50.83|50.88|50.88|50.9|50.9|50.83|50.83|0
1739916900000|2025-02-18 22:15:00|50.9|50.9|50.9|50.9|50.94|50.94|50.89|50.89|0
1739917200000|2025-02-18 22:20:00|50.93|50.93|50.96|50.96|50.97|50.97|50.92|50.92|0
1739917500000|2025-02-18 22:25:00|50.93|50.93|50.93|50.93|50.97|50.97|50.93|50.93|0
1739917800000|2025-02-18 22:30:00|50.96|50.96|50.89|50.89|50.97|50.97|50.89|50.89|0
1739918100000|2025-02-18 22:35:00|50.92|50.92|50.91|50.91|50.94|50.94|50.89|50.89|0
1739918400000|2025-02-18 22:40:00|50.92|50.92|50.91|50.91|50.92|50.92|50.83|50.83|0
1739918700000|2025-02-18 22:45:00|50.89|50.89|50.85|50.85|50.92|50.92|50.83|50.83|0
1739919000000|2025-02-18 22:50:00|50.88|50.88|50.87|50.87|50.89|50.89|50.85|50.85|0
1739919300000|2025-02-18 22:55:00|50.86|50.86|50.84|50.84|50.88|50.88|50.84|50.84|0
1739919600000|2025-02-18 23:00:00|50.83|50.83|50.84|50.84|50.89|50.89|50.83|50.83|0
1739919900000|2025-02-18 23:05:00|50.83|50.83|50.79|50.79|50.89|50.89|50.79|50.79|0
1739920200000|2025-02-18 23:10:00|50.81|50.81|50.78|50.78|50.84|50.84|50.78|50.78|0
1739920500000|2025-02-18 23:15:00|50.79|50.79|50.85|50.85|50.85|50.85|50.78|50.78|0
1739920800000|2025-02-18 23:20:00|50.84|50.84|50.88|50.88|50.88|50.88|50.83|50.83|0
1739921100000|2025-02-18 23:25:00|50.85|50.85|50.87|50.87|50.88|50.88|50.78|50.78|0
1739921400000|2025-02-18 23:30:00|50.88|50.88|50.85|50.85|50.89|50.89|50.85|50.85|0
1739921700000|2025-02-18 23:35:00|50.88|50.88|50.85|50.85|50.89|50.89|50.83|50.83|0
1739922000000|2025-02-18 23:40:00|50.84|50.84|50.81|50.81|50.85|50.85|50.81|50.81|0
1739922300000|2025-02-18 23:45:00|50.84|50.84|50.8|50.8|50.84|50.84|50.78|50.78|0
1739922600000|2025-02-18 23:50:00|50.78|50.78|50.73|50.73|50.93|50.93|50.73|50.73|0
1739922900000|2025-02-18 23:55:00|50.81|50.81|50.78|50.78|50.93|50.93|50.68|50.68|0
1739923200000|2025-02-19 00:00:00|50.73|50.73|50.97|50.97|50.98|50.98|50.73|50.73|0
1739923500000|2025-02-19 00:05:00|50.89|50.89|50.92|50.92|50.97|50.97|50.89|50.89|0
1739923800000|2025-02-19 00:10:00|50.97|50.97|50.93|50.93|50.98|50.98|50.88|50.88|0
1739924100000|2025-02-19 00:15:00|50.9|50.9|50.96|50.96|50.97|50.97|50.9|50.9|0
1739924400000|2025-02-19 00:20:00|50.94|50.94|50.96|50.96|50.96|50.96|50.89|50.89|0
1739924700000|2025-02-19 00:25:00|50.92|50.92|50.92|50.92|50.92|50.92|50.89|50.89|0
1739925000000|2025-02-19 00:30:00|50.93|50.93|50.89|50.89|50.93|50.93|50.88|50.88|0
1739925300000|2025-02-19 00:35:00|50.92|50.92|50.88|50.88|50.92|50.92|50.88|50.88|0
1739925600000|2025-02-19 00:40:00|50.87|50.87|50.9|50.9|50.93|50.93|50.85|50.85|0
1739925900000|2025-02-19 00:45:00|50.91|50.91|50.91|50.91|50.91|50.91|50.88|50.88|0
1739926200000|2025-02-19 00:50:00|50.9|50.9|50.93|50.93|50.93|50.93|50.86|50.86|0
1739926500000|2025-02-19 00:55:00|50.94|50.94|50.98|50.98|50.98|50.98|50.93|50.93|0
1739955600000|2025-02-19 09:00:00|51.03|51.03|51.23|51.23|51.51|51.51|51.03|51.03|0
1739955900000|2025-02-19 09:05:00|51.26|51.26|51.25|51.25|51.3|51.3|51.19|51.19|0
1739956200000|2025-02-19 09:10:00|51.26|51.26|51.17|51.17|51.26|51.26|51.13|51.13|0
1739956500000|2025-02-19 09:15:00|51.13|51.13|51.16|51.16|51.18|51.18|50.99|50.99|0
1739956800000|2025-02-19 09:20:00|51.18|51.18|51.06|51.06|51.21|51.21|51.04|51.04|0
1739957100000|2025-02-19 09:25:00|51.07|51.07|51.14|51.14|51.18|51.18|51|51|0
1739957400000|2025-02-19 09:30:00|51.13|51.13|51.08|51.08|51.14|51.14|51.03|51.03|0
1739957700000|2025-02-19 09:35:00|51.03|51.03|51.05|51.05|51.08|51.08|51.03|51.03|0
1739958000000|2025-02-19 09:40:00|51.06|51.06|51.14|51.14|51.14|51.14|51.06|51.06|0
1739958300000|2025-02-19 09:45:00|51.09|51.09|51.15|51.15|51.16|51.16|51.09|51.09|0
1739958600000|2025-02-19 09:50:00|51.17|51.17|51.12|51.12|51.17|51.17|51.11|51.11|0
1739958900000|2025-02-19 09:55:00|51.14|51.14|51.17|51.17|51.17|51.17|51.13|51.13|0
1739959200000|2025-02-19 10:00:00|51.13|51.13|51.26|51.26|51.26|51.26|51.11|51.11|0
1739959500000|2025-02-19 10:05:00|51.27|51.27|51.24|51.24|51.36|51.36|51.19|51.19|0
1739959800000|2025-02-19 10:10:00|51.23|51.23|51.09|51.09|51.23|51.23|51.09|51.09|0
1739960100000|2025-02-19 10:15:00|51.14|51.14|51.19|51.19|51.19|51.19|51.13|51.13|0
1739960400000|2025-02-19 10:20:00|51.17|51.17|51.14|51.14|51.17|51.17|51.14|51.14|0
1739960700000|2025-02-19 10:25:00|51.17|51.17|50.98|50.98|51.21|51.21|50.72|50.72|0
1739961000000|2025-02-19 10:30:00|50.94|50.94|50.98|50.98|51.08|51.08|50.89|50.89|0
1739961300000|2025-02-19 10:35:00|51.03|51.03|50.97|50.97|51.03|51.03|50.96|50.96|0
1739961600000|2025-02-19 10:40:00|50.95|50.95|50.95|50.95|50.98|50.98|50.89|50.89|0
1739961900000|2025-02-19 10:45:00|50.91|50.91|50.98|50.98|50.98|50.98|50.9|50.9|0
1739962200000|2025-02-19 10:50:00|51.03|51.03|51.12|51.12|51.16|51.16|50.98|50.98|0
1739962500000|2025-02-19 10:55:00|51.13|51.13|51.09|51.09|51.14|51.14|51.06|51.06|0
1739962800000|2025-02-19 11:00:00|51.05|51.05|51.1|51.1|51.14|51.14|51.05|51.05|0
1739963100000|2025-02-19 11:05:00|51.08|51.08|51.09|51.09|51.16|51.16|51.07|51.07|0
1739963400000|2025-02-19 11:10:00|51.1|51.1|51.13|51.13|51.14|51.14|51.09|51.09|0
1739963700000|2025-02-19 11:15:00|51.09|51.09|51.08|51.08|51.14|51.14|51.07|51.07|0
1739964000000|2025-02-19 11:20:00|51.14|51.14|51.09|51.09|51.14|51.14|51.08|51.08|0
1739964300000|2025-02-19 11:25:00|51.07|51.07|50.93|50.93|51.13|51.13|50.93|50.93|0
1739964600000|2025-02-19 11:30:00|50.92|50.92|51.05|51.05|51.06|51.06|50.91|50.91|0
1739964900000|2025-02-19 11:35:00|50.98|50.98|50.98|50.98|51.05|51.05|50.95|50.95|0
1739965200000|2025-02-19 11:40:00|50.94|50.94|50.94|50.94|50.98|50.98|50.94|50.94|0
1739965500000|2025-02-19 11:45:00|50.95|50.95|51|51|51|51|50.93|50.93|0
1739965800000|2025-02-19 11:50:00|51.03|51.03|51.02|51.02|51.03|51.03|50.96|50.96|0
1739966100000|2025-02-19 11:55:00|51.04|51.04|51.1|51.1|51.1|51.1|51.03|51.03|0
1739966400000|2025-02-19 12:00:00|51.13|51.13|51.03|51.03|51.13|51.13|51.03|51.03|0
1739966700000|2025-02-19 12:05:00|51.07|51.07|50.9|50.9|51.08|51.08|50.9|50.9|0
1739967000000|2025-02-19 12:10:00|51|51|50.91|50.91|51.04|51.04|50.91|50.91|0
1739967300000|2025-02-19 12:15:00|50.93|50.93|50.98|50.98|51.08|51.08|50.79|50.79|0
1739967600000|2025-02-19 12:20:00|50.96|50.96|50.98|50.98|51.03|51.03|50.93|50.93|0
1739967900000|2025-02-19 12:25:00|50.96|50.96|51.05|51.05|51.06|51.06|50.96|50.96|0
1739968200000|2025-02-19 12:30:00|51.06|51.06|50.94|50.94|51.1|51.1|50.93|50.93|0
1739968500000|2025-02-19 12:35:00|50.97|50.97|50.73|50.73|50.98|50.98|50.73|50.73|0
1739968800000|2025-02-19 12:40:00|50.75|50.75|50.64|50.64|50.75|50.75|50.64|50.64|0
1739969100000|2025-02-19 12:45:00|50.63|50.63|50.6|50.6|50.67|50.67|50.59|50.59|0
1739969400000|2025-02-19 12:50:00|50.59|50.59|50.56|50.56|50.59|50.59|50.52|50.52|0
1739969700000|2025-02-19 12:55:00|50.58|50.58|50.46|50.46|50.59|50.59|50.46|50.46|0
1739970000000|2025-02-19 13:00:00|50.39|50.39|50.51|50.51|51.23|51.23|50.37|50.37|0
1739970300000|2025-02-19 13:05:00|51.1|51.1|51.05|51.05|51.27|51.27|50.98|50.98|0
1739970600000|2025-02-19 13:10:00|51.07|51.07|51.04|51.04|51.09|51.09|51.04|51.04|0
1739970900000|2025-02-19 13:15:00|51.08|51.08|51.29|51.29|51.38|51.38|51.08|51.08|0
1739971200000|2025-02-19 13:20:00|51.31|51.31|51.29|51.29|51.34|51.34|51.29|51.29|0
1739971500000|2025-02-19 13:25:00|51.31|51.31|51.31|51.31|51.34|51.34|51.29|51.29|0
1739971800000|2025-02-19 13:30:00|51.29|51.29|51.15|51.15|51.3|51.3|51.14|51.14|0
1739972100000|2025-02-19 13:35:00|51.16|51.16|51.07|51.07|51.21|51.21|51.04|51.04|0
1739972400000|2025-02-19 13:40:00|51.05|51.05|51.19|51.19|51.21|51.21|51.05|51.05|0
1739972700000|2025-02-19 13:45:00|51.14|51.14|51.14|51.14|51.21|51.21|51.13|51.13|0
1739973000000|2025-02-19 13:50:00|51.16|51.16|51.13|51.13|51.17|51.17|51.09|51.09|0
1739973300000|2025-02-19 13:55:00|51.11|51.11|51.06|51.06|51.13|51.13|51.04|51.04|0
1739973600000|2025-02-19 14:00:00|51.08|51.08|50.95|50.95|51.09|51.09|50.88|50.88|0
1739973900000|2025-02-19 14:05:00|50.98|50.98|50.99|50.99|51.02|51.02|50.97|50.97|0
1739974200000|2025-02-19 14:10:00|50.98|50.98|50.93|50.93|51|51|50.89|50.89|0
1739974500000|2025-02-19 14:15:00|50.9|50.9|50.88|50.88|50.93|50.93|50.88|50.88|0
1739974800000|2025-02-19 14:20:00|50.89|50.89|50.88|50.88|50.93|50.93|50.88|50.88|0
1739975100000|2025-02-19 14:25:00|51.14|51.14|51.02|51.02|51.24|51.24|51.02|51.02|0
1739975400000|2025-02-19 14:30:00|51.14|51.14|50.6|50.6|51.14|51.14|50.59|50.59|0
1739975700000|2025-02-19 14:35:00|50.73|50.73|51.03|51.03|51.26|51.26|50.73|50.73|0
1739976000000|2025-02-19 14:40:00|51.04|51.04|51.22|51.22|51.25|51.25|50.82|50.82|0
1739976300000|2025-02-19 14:45:00|51.24|51.24|51.15|51.15|51.34|51.34|51.04|51.04|0
1739976600000|2025-02-19 14:50:00|51.16|51.16|51.68|51.68|51.68|51.68|51.15|51.15|0
1739976900000|2025-02-19 14:55:00|51.66|51.66|51.36|51.36|51.74|51.74|51.24|51.24|0
1739977200000|2025-02-19 15:00:00|51.32|51.32|51|51|51.44|51.44|50.86|50.86|0
1739977500000|2025-02-19 15:05:00|51.01|51.01|50.61|50.61|51.02|51.02|50.51|50.51|0
1739977800000|2025-02-19 15:10:00|50.63|50.63|50.32|50.32|50.67|50.67|50.25|50.25|0
1739978100000|2025-02-19 15:15:00|50.27|50.27|50.45|50.45|50.51|50.51|50.25|50.25|0
1739978400000|2025-02-19 15:20:00|50.4|50.4|50.1|50.1|50.43|50.43|50.05|50.05|0
1739978700000|2025-02-19 15:25:00|50.13|50.13|49.81|49.81|50.14|50.14|49.81|49.81|0
1739979000000|2025-02-19 15:30:00|49.85|49.85|49.62|49.62|49.93|49.93|49.47|49.47|0
1739979300000|2025-02-19 15:35:00|49.61|49.61|49.95|49.95|50.02|50.02|49.58|49.58|0
1739979600000|2025-02-19 15:40:00|49.96|49.96|50.07|50.07|50.13|50.13|49.92|49.92|0
1739979900000|2025-02-19 15:45:00|50.09|50.09|50.11|50.11|50.13|50.13|49.97|49.97|0
1739980200000|2025-02-19 15:50:00|50.12|50.12|50.21|50.21|50.27|50.27|50.11|50.11|0
1739980500000|2025-02-19 15:55:00|50.18|50.18|50.02|50.02|50.18|50.18|49.99|49.99|0
1739980800000|2025-02-19 16:00:00|50.06|50.06|50.19|50.19|50.36|50.36|50.06|50.06|0
1739981100000|2025-02-19 16:05:00|50.26|50.26|50.28|50.28|50.28|50.28|50.15|50.15|0
1739981400000|2025-02-19 16:10:00|50.27|50.27|50.23|50.23|50.4|50.4|50.19|50.19|0
1739981700000|2025-02-19 16:15:00|50.26|50.26|50.41|50.41|50.43|50.43|50.2|50.2|0
1739982000000|2025-02-19 16:20:00|50.38|50.38|50.56|50.56|50.63|50.63|50.38|50.38|0
1739982300000|2025-02-19 16:25:00|50.57|50.57|50.5|50.5|50.6|50.6|50.48|50.48|0
1739982600000|2025-02-19 16:30:00|50.49|50.49|50.42|50.42|50.49|50.49|50.38|50.38|0
1739982900000|2025-02-19 16:35:00|50.48|50.48|50.47|50.47|50.48|50.48|50.42|50.42|0
1739983200000|2025-02-19 16:40:00|50.48|50.48|50.64|50.64|50.67|50.67|50.41|50.41|0
1739983500000|2025-02-19 16:45:00|50.65|50.65|50.58|50.58|50.73|50.73|50.58|50.58|0
1739983800000|2025-02-19 16:50:00|50.5|50.5|50.34|50.34|50.55|50.55|50.32|50.32|0
1739984100000|2025-02-19 16:55:00|50.33|50.33|50.54|50.54|50.54|50.54|50.33|50.33|0
1739984400000|2025-02-19 17:00:00|50.5|50.5|50.37|50.37|50.52|50.52|50.33|50.33|0
1739984700000|2025-02-19 17:05:00|50.38|50.38|50.41|50.41|50.44|50.44|50.32|50.32|0
1739985000000|2025-02-19 17:10:00|50.43|50.43|50.45|50.45|50.45|50.45|50.36|50.36|0
1739985300000|2025-02-19 17:15:00|50.44|50.44|50.42|50.42|50.52|50.52|50.37|50.37|0
1739985600000|2025-02-19 17:20:00|50.41|50.41|50.29|50.29|50.44|50.44|50.22|50.22|0
1739985900000|2025-02-19 17:25:00|50.3|50.3|50.3|50.3|50.37|50.37|50.27|50.27|0
1739986200000|2025-02-19 17:30:00|50.29|50.29|50.2|50.2|50.31|50.31|50.19|50.19|0
1739986500000|2025-02-19 17:35:00|50.22|50.22|50.22|50.22|50.31|50.31|50.22|50.22|0
1739986800000|2025-02-19 17:40:00|50.23|50.23|50.12|50.12|50.27|50.27|50.11|50.11|0
1739987100000|2025-02-19 17:45:00|50.11|50.11|50.05|50.05|50.15|50.15|50|50|0
1739987400000|2025-02-19 17:50:00|49.98|49.98|49.98|49.98|50.12|50.12|49.96|49.96|0
1739987700000|2025-02-19 17:55:00|49.97|49.97|50|50|50.06|50.06|49.91|49.91|0
1739988000000|2025-02-19 18:00:00|49.99|49.99|49.95|49.95|50.05|50.05|49.87|49.87|0
1739988300000|2025-02-19 18:05:00|49.94|49.94|49.92|49.92|50.01|50.01|49.87|49.87|0
1739988600000|2025-02-19 18:10:00|49.93|49.93|49.94|49.94|50.04|50.04|49.9|49.9|0
1739988900000|2025-02-19 18:15:00|49.97|49.97|50.06|50.06|50.09|50.09|49.95|49.95|0
1739989200000|2025-02-19 18:20:00|50.05|50.05|50.12|50.12|50.13|50.13|50.03|50.03|0
1739989500000|2025-02-19 18:25:00|50.13|50.13|49.89|49.89|50.14|50.14|49.87|49.87|0
1739989800000|2025-02-19 18:30:00|49.88|49.88|49.89|49.89|49.92|49.92|49.85|49.85|0
1739990100000|2025-02-19 18:35:00|49.87|49.87|49.88|49.88|49.96|49.96|49.85|49.85|0
1739990400000|2025-02-19 18:40:00|49.89|49.89|49.95|49.95|49.97|49.97|49.89|49.89|0
1739990700000|2025-02-19 18:45:00|49.94|49.94|49.77|49.77|49.94|49.94|49.68|49.68|0
1739991000000|2025-02-19 18:50:00|49.76|49.76|49.7|49.7|49.76|49.76|49.62|49.62|0
1739991300000|2025-02-19 18:55:00|49.71|49.71|49.67|49.67|49.72|49.72|49.66|49.66|0
1739991600000|2025-02-19 19:00:00|49.66|49.66|49.49|49.49|49.66|49.66|49.46|49.46|0
1739991900000|2025-02-19 19:05:00|49.5|49.5|49.43|49.43|49.6|49.6|49.41|49.41|0
1739992200000|2025-02-19 19:10:00|49.45|49.45|49.45|49.45|49.5|49.5|49.27|49.27|0
1739992500000|2025-02-19 19:15:00|49.46|49.46|49.39|49.39|49.46|49.46|49.31|49.31|0
1739992800000|2025-02-19 19:20:00|49.4|49.4|49.4|49.4|49.41|49.41|49.35|49.35|0
1739993100000|2025-02-19 19:25:00|49.39|49.39|49.36|49.36|49.41|49.41|49.32|49.32|0
1739993400000|2025-02-19 19:30:00|49.38|49.38|49.54|49.54|49.56|49.56|49.29|49.29|0
1739993700000|2025-02-19 19:35:00|49.57|49.57|49.51|49.51|49.66|49.66|49.5|49.5|0
1739994000000|2025-02-19 19:40:00|49.5|49.5|49.7|49.7|49.74|49.74|49.48|49.48|0
1739994300000|2025-02-19 19:45:00|49.66|49.66|49.7|49.7|49.74|49.74|49.61|49.61|0
1739994600000|2025-02-19 19:50:00|49.71|49.71|49.71|49.71|49.76|49.76|49.66|49.66|0
1739994900000|2025-02-19 19:55:00|49.73|49.73|49.78|49.78|49.8|49.8|49.72|49.72|0
1739995200000|2025-02-19 20:00:00|49.77|49.77|49.66|49.66|49.77|49.77|49.66|49.66|0
1739995500000|2025-02-19 20:05:00|49.64|49.64|49.57|49.57|49.69|49.69|49.57|49.57|0
1739995800000|2025-02-19 20:10:00|49.59|49.59|49.56|49.56|49.61|49.61|49.53|49.53|0
1739996100000|2025-02-19 20:15:00|49.55|49.55|49.59|49.59|49.61|49.61|49.54|49.54|0
1739996400000|2025-02-19 20:20:00|49.6|49.6|49.74|49.74|49.76|49.76|49.6|49.6|0
1739996700000|2025-02-19 20:25:00|49.72|49.72|49.15|49.15|49.76|49.76|49.12|49.12|0
1739997000000|2025-02-19 20:30:00|49.18|49.18|49.29|49.29|49.46|49.46|49.18|49.18|0
1739997300000|2025-02-19 20:35:00|49.31|49.31|49.34|49.34|49.38|49.38|49.25|49.25|0
1739997600000|2025-02-19 20:40:00|49.33|49.33|49.22|49.22|49.38|49.38|49.2|49.2|0
1739997900000|2025-02-19 20:45:00|49.24|49.24|49.1|49.1|49.24|49.24|49.01|49.01|0
1739998200000|2025-02-19 20:50:00|49.15|49.15|49.44|49.44|49.46|49.46|49.15|49.15|0
1739998500000|2025-02-19 20:55:00|49.54|49.54|49.48|49.48|49.56|49.56|49.39|49.39|0
1739998800000|2025-02-19 21:00:00|49.49|49.49|49.46|49.46|49.51|49.51|49.34|49.34|0
1739999100000|2025-02-19 21:05:00|49.44|49.44|49.37|49.37|49.45|49.45|49.37|49.37|0
1739999400000|2025-02-19 21:10:00|49.35|49.35|49.34|49.34|49.38|49.38|49.31|49.31|0
1739999700000|2025-02-19 21:15:00|49.35|49.35|49.31|49.31|49.35|49.35|49.29|49.29|0
1740000000000|2025-02-19 21:20:00|49.34|49.34|49.31|49.31|49.34|49.34|49.27|49.27|0
1740000300000|2025-02-19 21:25:00|49.28|49.28|49.3|49.3|49.3|49.3|49.25|49.25|0
1740000600000|2025-02-19 21:30:00|49.26|49.26|49.27|49.27|49.3|49.3|49.22|49.22|0
1740000900000|2025-02-19 21:35:00|49.26|49.26|49.19|49.19|49.26|49.26|49.19|49.19|0
1740001200000|2025-02-19 21:40:00|49.18|49.18|49.04|49.04|49.18|49.18|49.03|49.03|0
1740001500000|2025-02-19 21:45:00|49.03|49.03|48.79|48.79|49.05|49.05|48.76|48.76|0
1740001800000|2025-02-19 21:50:00|48.8|48.8|48.78|48.78|48.83|48.83|48.77|48.77|0
1740002100000|2025-02-19 21:55:00|48.8|48.8|48.8|48.8|48.83|48.83|48.74|48.74|0
1740002400000|2025-02-19 22:00:00|48.81|48.81|48.74|48.74|48.83|48.83|48.73|48.73|0
1740002700000|2025-02-19 22:05:00|48.77|48.77|48.7|48.7|48.77|48.77|48.66|48.66|0
1740003000000|2025-02-19 22:10:00|48.72|48.72|48.63|48.63|48.72|48.72|48.62|48.62|0
1740003300000|2025-02-19 22:15:00|48.64|48.64|48.62|48.62|48.65|48.65|48.58|48.58|0
1740003600000|2025-02-19 22:20:00|48.59|48.59|48.64|48.64|48.65|48.65|48.58|48.58|0
1740003900000|2025-02-19 22:25:00|48.65|48.65|48.78|48.78|48.8|48.8|48.63|48.63|0
1740004200000|2025-02-19 22:30:00|48.8|48.8|48.7|48.7|48.83|48.83|48.64|48.64|0
1740004500000|2025-02-19 22:35:00|48.68|48.68|48.68|48.68|48.7|48.7|48.66|48.66|0
1740004800000|2025-02-19 22:40:00|48.7|48.7|48.83|48.83|48.83|48.83|48.64|48.64|0
1740005100000|2025-02-19 22:45:00|48.82|48.82|48.81|48.81|48.82|48.82|48.75|48.75|0
1740005400000|2025-02-19 22:50:00|48.82|48.82|48.74|48.74|48.82|48.82|48.72|48.72|0
1740005700000|2025-02-19 22:55:00|48.72|48.72|48.7|48.7|48.77|48.77|48.68|48.68|0
1740006000000|2025-02-19 23:00:00|48.68|48.68|48.77|48.77|48.84|48.84|48.6|48.6|0
1740006300000|2025-02-19 23:05:00|48.79|48.79|48.8|48.8|48.83|48.83|48.76|48.76|0
1740006600000|2025-02-19 23:10:00|48.78|48.78|48.83|48.83|48.83|48.83|48.76|48.76|0
1740006900000|2025-02-19 23:15:00|48.8|48.8|48.83|48.83|48.85|48.85|48.79|48.79|0
1740007200000|2025-02-19 23:20:00|48.81|48.81|48.82|48.82|48.83|48.83|48.79|48.79|0
1740007500000|2025-02-19 23:25:00|48.8|48.8|48.82|48.82|48.82|48.82|48.72|48.72|0
1740007800000|2025-02-19 23:30:00|48.83|48.83|48.76|48.76|48.83|48.83|48.75|48.75|0
1740008100000|2025-02-19 23:35:00|48.8|48.8|48.76|48.76|48.83|48.83|48.74|48.74|0
1740008400000|2025-02-19 23:40:00|48.8|48.8|48.75|48.75|48.82|48.82|48.71|48.71|0
1740008700000|2025-02-19 23:45:00|48.72|48.72|48.74|48.74|48.74|48.74|48.64|48.64|0
1740009000000|2025-02-19 23:50:00|48.65|48.65|48.65|48.65|48.75|48.75|48.64|48.64|0
1740009300000|2025-02-19 23:55:00|48.68|48.68|48.64|48.64|48.72|48.72|48.64|48.64|0
1740009600000|2025-02-20 00:00:00|48.68|48.68|48.66|48.66|48.68|48.68|48.64|48.64|0
1740009900000|2025-02-20 00:05:00|48.64|48.64|48.65|48.65|48.65|48.65|48.62|48.62|0
1740010200000|2025-02-20 00:10:00|48.64|48.64|48.68|48.68|48.68|48.68|48.64|48.64|0
1740010500000|2025-02-20 00:15:00|48.69|48.69|48.73|48.73|48.73|48.73|48.68|48.68|0
1740010800000|2025-02-20 00:20:00|48.72|48.72|48.68|48.68|48.72|48.72|48.64|48.64|0
1740011100000|2025-02-20 00:25:00|48.67|48.67|48.68|48.68|48.7|48.7|48.64|48.64|0
1740011400000|2025-02-20 00:30:00|48.64|48.64|48.59|48.59|48.68|48.68|48.59|48.59|0
1740011700000|2025-02-20 00:35:00|48.61|48.61|48.61|48.61|48.62|48.62|48.54|48.54|0
1740012000000|2025-02-20 00:40:00|48.59|48.59|48.54|48.54|48.59|48.59|48.54|48.54|0
1740012300000|2025-02-20 00:45:00|48.58|48.58|48.49|48.49|48.58|48.58|48.49|48.49|0
1740012600000|2025-02-20 00:50:00|48.48|48.48|48.49|48.49|48.54|48.54|48.48|48.48|0
1740012900000|2025-02-20 00:55:00|48.5|48.5|48.48|48.48|48.5|48.5|48.43|48.43|0
1740042000000|2025-02-20 09:00:00|48.72|48.72|48.74|48.74|48.86|48.86|48.58|48.58|0
1740042300000|2025-02-20 09:05:00|48.64|48.64|48.69|48.69|48.75|48.75|48.64|48.64|0
1740042600000|2025-02-20 09:10:00|48.72|48.72|48.84|48.84|48.88|48.88|48.7|48.7|0
1740042900000|2025-02-20 09:15:00|48.87|48.87|48.9|48.9|48.93|48.93|48.84|48.84|0
1740043200000|2025-02-20 09:20:00|48.87|48.87|48.88|48.88|48.92|48.92|48.87|48.87|0
1740043500000|2025-02-20 09:25:00|48.9|48.9|48.91|48.91|48.92|48.92|48.88|48.88|0
1740043800000|2025-02-20 09:30:00|48.92|48.92|49.02|49.02|49.05|49.05|48.9|48.9|0
1740044100000|2025-02-20 09:35:00|48.99|48.99|48.87|48.87|48.99|48.99|48.85|48.85|0
1740044400000|2025-02-20 09:40:00|48.86|48.86|48.85|48.85|48.89|48.89|48.84|48.84|0
1740044700000|2025-02-20 09:45:00|48.89|48.89|48.9|48.9|48.92|48.92|48.86|48.86|0
1740045000000|2025-02-20 09:50:00|48.92|48.92|48.94|48.94|49|49|48.92|48.92|0
1740045300000|2025-02-20 09:55:00|48.99|48.99|48.95|48.95|49.02|49.02|48.92|48.92|0
1740045600000|2025-02-20 10:00:00|48.9|48.9|48.9|48.9|48.96|48.96|48.89|48.89|0
1740045900000|2025-02-20 10:05:00|48.94|48.94|48.89|48.89|48.96|48.96|48.89|48.89|0
1740046200000|2025-02-20 10:10:00|48.93|48.93|48.92|48.92|48.94|48.94|48.91|48.91|0
1740046500000|2025-02-20 10:15:00|48.91|48.91|48.87|48.87|48.91|48.91|48.85|48.85|0
1740046800000|2025-02-20 10:20:00|48.85|48.85|48.86|48.86|48.87|48.87|48.8|48.8|0
1740047100000|2025-02-20 10:25:00|48.85|48.85|48.81|48.81|48.86|48.86|48.8|48.8|0
1740047400000|2025-02-20 10:30:00|48.8|48.8|48.8|48.8|48.83|48.83|48.79|48.79|0
1740047700000|2025-02-20 10:35:00|48.79|48.79|48.71|48.71|48.8|48.8|48.7|48.7|0
1740048000000|2025-02-20 10:40:00|48.75|48.75|48.74|48.74|48.77|48.77|48.72|48.72|0
1740048300000|2025-02-20 10:45:00|48.72|48.72|48.75|48.75|48.79|48.79|48.69|48.69|0
1740048600000|2025-02-20 10:50:00|48.7|48.7|48.7|48.7|48.75|48.75|48.69|48.69|0
1740048900000|2025-02-20 10:55:00|48.72|48.72|48.8|48.8|48.8|48.8|48.7|48.7|0
1740049200000|2025-02-20 11:00:00|48.77|48.77|48.79|48.79|48.81|48.81|48.72|48.72|0
1740049500000|2025-02-20 11:05:00|48.72|48.72|48.72|48.72|48.79|48.79|48.72|48.72|0
1740049800000|2025-02-20 11:10:00|48.7|48.7|48.71|48.71|48.79|48.79|48.7|48.7|0
1740050100000|2025-02-20 11:15:00|48.68|48.68|48.71|48.71|48.77|48.77|48.68|48.68|0
1740050400000|2025-02-20 11:20:00|48.75|48.75|48.72|48.72|48.77|48.77|48.71|48.71|0
1740050700000|2025-02-20 11:25:00|48.73|48.73|48.71|48.71|48.75|48.75|48.68|48.68|0
1740051000000|2025-02-20 11:30:00|48.72|48.72|48.74|48.74|48.75|48.75|48.7|48.7|0
1740051300000|2025-02-20 11:35:00|48.7|48.7|48.57|48.57|48.7|48.7|48.57|48.57|0
1740051600000|2025-02-20 11:40:00|48.59|48.59|48.62|48.62|48.62|48.62|48.57|48.57|0
1740051900000|2025-02-20 11:45:00|48.59|48.59|48.61|48.61|48.64|48.64|48.59|48.59|0
1740052200000|2025-02-20 11:50:00|48.66|48.66|48.61|48.61|48.66|48.66|48.61|48.61|0
1740052500000|2025-02-20 11:55:00|48.62|48.62|48.66|48.66|48.67|48.67|48.61|48.61|0
1740052800000|2025-02-20 12:00:00|48.57|48.57|48.68|48.68|48.69|48.69|48.57|48.57|0
1740053100000|2025-02-20 12:05:00|48.67|48.67|48.56|48.56|48.67|48.67|48.56|48.56|0
1740053400000|2025-02-20 12:10:00|48.59|48.59|48.6|48.6|48.64|48.64|48.56|48.56|0
1740053700000|2025-02-20 12:15:00|48.63|48.63|48.59|48.59|48.63|48.63|48.57|48.57|0
1740054000000|2025-02-20 12:20:00|48.62|48.62|48.64|48.64|48.68|48.68|48.57|48.57|0
1740054300000|2025-02-20 12:25:00|48.66|48.66|48.64|48.64|48.66|48.66|48.62|48.62|0
1740054600000|2025-02-20 12:30:00|48.66|48.66|48.63|48.63|48.67|48.67|48.63|48.63|0
1740054900000|2025-02-20 12:35:00|48.64|48.64|48.64|48.64|48.71|48.71|48.64|48.64|0
1740055200000|2025-02-20 12:40:00|48.6|48.6|48.47|48.47|48.64|48.64|48.34|48.34|0
1740055500000|2025-02-20 12:45:00|48.48|48.48|48.39|48.39|48.54|48.54|48.39|48.39|0
1740055800000|2025-02-20 12:50:00|48.44|48.44|48.46|48.46|48.53|48.53|48.42|48.42|0
1740056100000|2025-02-20 12:55:00|48.45|48.45|48.46|48.46|48.47|48.47|48.38|48.38|0
1740056400000|2025-02-20 13:00:00|48.4|48.4|48.44|48.44|48.75|48.75|48.39|48.39|0
1740056700000|2025-02-20 13:05:00|48.42|48.42|48.47|48.47|48.47|48.47|48.42|48.42|0
1740057000000|2025-02-20 13:10:00|48.44|48.44|48.54|48.54|48.55|48.55|48.44|48.44|0
1740057300000|2025-02-20 13:15:00|48.55|48.55|48.84|48.84|48.99|48.99|48.55|48.55|0
1740057600000|2025-02-20 13:20:00|48.8|48.8|48.84|48.84|48.93|48.93|48.79|48.79|0
1740057900000|2025-02-20 13:25:00|48.81|48.81|48.89|48.89|48.89|48.89|48.7|48.7|0
1740058200000|2025-02-20 13:30:00|48.9|48.9|49.24|49.24|49.26|49.26|48.81|48.81|0
1740058500000|2025-02-20 13:35:00|49.21|49.21|49.31|49.31|49.36|49.36|49.21|49.21|0
1740058800000|2025-02-20 13:40:00|49.27|49.27|49.46|49.46|49.46|49.46|49.25|49.25|0
1740059100000|2025-02-20 13:45:00|49.42|49.42|49.34|49.34|49.5|49.5|49.32|49.32|0
1740059400000|2025-02-20 13:50:00|49.33|49.33|49.21|49.21|49.34|49.34|49.2|49.2|0
1740059700000|2025-02-20 13:55:00|49.2|49.2|49.3|49.3|49.33|49.33|49.2|49.2|0
1740060000000|2025-02-20 14:00:00|49.29|49.29|49.33|49.33|49.37|49.37|49.25|49.25|0
1740060300000|2025-02-20 14:05:00|49.31|49.31|49.41|49.41|49.42|49.42|49.27|49.27|0
1740060600000|2025-02-20 14:10:00|49.38|49.38|49.44|49.44|49.5|49.5|49.37|49.37|0
1740060900000|2025-02-20 14:15:00|49.37|49.37|49.38|49.38|49.47|49.47|49.33|49.33|0
1740061200000|2025-02-20 14:20:00|49.37|49.37|49.36|49.36|49.37|49.37|49.29|49.29|0
1740061500000|2025-02-20 14:25:00|49.22|49.22|49.35|49.35|49.39|49.39|49.2|49.2|0
1740061800000|2025-02-20 14:30:00|49.31|49.31|48.76|48.76|49.31|49.31|48.7|48.7|0
1740062100000|2025-02-20 14:35:00|48.93|48.93|48.67|48.67|49.29|49.29|48.61|48.61|0
1740062400000|2025-02-20 14:40:00|48.8|48.8|48.07|48.07|48.86|48.86|48.07|48.07|0
1740062700000|2025-02-20 14:45:00|48.08|48.08|47.45|47.45|48.09|48.09|47.42|47.42|0
1740063000000|2025-02-20 14:50:00|47.49|47.49|46.79|46.79|47.62|47.62|46.76|46.76|0
1740063300000|2025-02-20 14:55:00|46.84|46.84|46.43|46.43|46.99|46.99|46.41|46.41|0
1740063600000|2025-02-20 15:00:00|46.35|46.35|46.8|46.8|46.8|46.8|45.78|45.78|0
1740063900000|2025-02-20 15:05:00|46.85|46.85|46.45|46.45|46.92|46.92|46.36|46.36|0
1740064200000|2025-02-20 15:10:00|46.46|46.46|46.67|46.67|46.75|46.75|46.35|46.35|0
1740064500000|2025-02-20 15:15:00|46.74|46.74|47.07|47.07|47.1|47.1|46.74|46.74|0
1740064800000|2025-02-20 15:20:00|47.05|47.05|47.05|47.05|47.26|47.26|46.85|46.85|0
1740065100000|2025-02-20 15:25:00|47.07|47.07|46.84|46.84|47.09|47.09|46.76|46.76|0
1740065400000|2025-02-20 15:30:00|46.82|46.82|46.71|46.71|46.96|46.96|46.68|46.68|0
1740065700000|2025-02-20 15:35:00|46.74|46.74|46.46|46.46|46.74|46.74|46.41|46.41|0
1740066000000|2025-02-20 15:40:00|46.48|46.48|46.65|46.65|46.75|46.75|46.33|46.33|0
1740066300000|2025-02-20 15:45:00|46.64|46.64|46.41|46.41|46.66|46.66|46.41|46.41|0
1740066600000|2025-02-20 15:50:00|46.46|46.46|46.36|46.36|46.46|46.46|46.25|46.25|0
1740066900000|2025-02-20 15:55:00|46.39|46.39|46.16|46.16|46.39|46.39|46.13|46.13|0
1740067200000|2025-02-20 16:00:00|46.2|46.2|46.02|46.02|46.34|46.34|45.98|45.98|0
1740067500000|2025-02-20 16:05:00|46.04|46.04|46.15|46.15|46.15|46.15|45.91|45.91|0
1740067800000|2025-02-20 16:10:00|46.17|46.17|46.3|46.3|46.35|46.35|46.15|46.15|0
1740068100000|2025-02-20 16:15:00|46.31|46.31|46.31|46.31|46.35|46.35|46.12|46.12|0
1740068400000|2025-02-20 16:20:00|46.33|46.33|46|46|46.33|46.33|45.99|45.99|0
1740068700000|2025-02-20 16:25:00|45.98|45.98|45.9|45.9|46.03|46.03|45.86|45.86|0
1740069000000|2025-02-20 16:30:00|45.95|45.95|45.92|45.92|46.04|46.04|45.9|45.9|0
1740069300000|2025-02-20 16:35:00|45.94|45.94|45.73|45.73|45.96|45.96|45.73|45.73|0
1740069600000|2025-02-20 16:40:00|45.77|45.77|45.8|45.8|45.8|45.8|45.58|45.58|0
1740069900000|2025-02-20 16:45:00|45.75|45.75|45.39|45.39|45.82|45.82|45.39|45.39|0
1740070200000|2025-02-20 16:50:00|45.41|45.41|45.88|45.88|45.89|45.89|45.33|45.33|0
1740070500000|2025-02-20 16:55:00|45.87|45.87|45.74|45.74|45.91|45.91|45.72|45.72|0
1740070800000|2025-02-20 17:00:00|45.71|45.71|45.96|45.96|45.99|45.99|45.71|45.71|0
1740071100000|2025-02-20 17:05:00|45.98|45.98|45.94|45.94|46.28|46.28|45.9|45.9|0
1740071400000|2025-02-20 17:10:00|45.95|45.95|45.81|45.81|46|46|45.81|45.81|0
1740071700000|2025-02-20 17:15:00|45.83|45.83|45.83|45.83|45.89|45.89|45.66|45.66|0
1740072000000|2025-02-20 17:20:00|45.86|45.86|45.87|45.87|45.91|45.91|45.7|45.7|0
1740072300000|2025-02-20 17:25:00|45.88|45.88|45.97|45.97|46.02|46.02|45.84|45.84|0
1740072600000|2025-02-20 17:30:00|45.98|45.98|46|46|46.09|46.09|45.95|45.95|0
1740072900000|2025-02-20 17:35:00|46.01|46.01|46.1|46.1|46.1|46.1|45.9|45.9|0
1740073200000|2025-02-20 17:40:00|46.09|46.09|46.1|46.1|46.2|46.2|46.06|46.06|0
1740073500000|2025-02-20 17:45:00|46.12|46.12|46.12|46.12|46.23|46.23|46.1|46.1|0
1740073800000|2025-02-20 17:50:00|46.11|46.11|46.05|46.05|46.16|46.16|46|46|0
1740074100000|2025-02-20 17:55:00|46.03|46.03|45.83|45.83|46.03|46.03|45.83|45.83|0
1740074400000|2025-02-20 18:00:00|45.8|45.8|46.18|46.18|46.19|46.19|45.8|45.8|0
1740074700000|2025-02-20 18:05:00|46.16|46.16|46.17|46.17|46.24|46.24|46.09|46.09|0
1740075000000|2025-02-20 18:10:00|46.19|46.19|46.21|46.21|46.22|46.22|46.07|46.07|0
1740075300000|2025-02-20 18:15:00|46.2|46.2|46.14|46.14|46.22|46.22|46.08|46.08|0
1740075600000|2025-02-20 18:20:00|46.11|46.11|46.09|46.09|46.21|46.21|46.03|46.03|0
1740075900000|2025-02-20 18:25:00|46.08|46.08|46.05|46.05|46.16|46.16|46.03|46.03|0
1740076200000|2025-02-20 18:30:00|46|46|45.95|45.95|46.06|46.06|45.92|45.92|0
1740076500000|2025-02-20 18:35:00|45.94|45.94|46.3|46.3|46.4|46.4|45.94|45.94|0
1740076800000|2025-02-20 18:40:00|46.31|46.31|46.39|46.39|46.39|46.39|46.21|46.21|0
1740077100000|2025-02-20 18:45:00|46.4|46.4|46.24|46.24|46.4|46.4|46.2|46.2|0
1740077400000|2025-02-20 18:50:00|46.27|46.27|46.44|46.44|46.48|46.48|46.26|46.26|0
1740077700000|2025-02-20 18:55:00|46.47|46.47|46.71|46.71|46.71|46.71|46.45|46.45|0
1740078000000|2025-02-20 19:00:00|46.74|46.74|46.52|46.52|46.79|46.79|46.43|46.43|0
1740078300000|2025-02-20 19:05:00|46.51|46.51|46.5|46.5|46.58|46.58|46.41|46.41|0
1740078600000|2025-02-20 19:10:00|46.46|46.46|46.56|46.56|46.58|46.58|46.46|46.46|0
1740078900000|2025-02-20 19:15:00|46.55|46.55|46.39|46.39|46.57|46.57|46.39|46.39|0
1740079200000|2025-02-20 19:20:00|46.41|46.41|46.52|46.52|46.53|46.53|46.38|46.38|0
1740079500000|2025-02-20 19:25:00|46.51|46.51|46.36|46.36|46.51|46.51|46.32|46.32|0
1740079800000|2025-02-20 19:30:00|46.34|46.34|46.33|46.33|46.44|46.44|46.33|46.33|0
1740080100000|2025-02-20 19:35:00|46.34|46.34|46.19|46.19|46.36|46.36|46.1|46.1|0
1740080400000|2025-02-20 19:40:00|46.2|46.2|46.23|46.23|46.26|46.26|46.12|46.12|0
1740080700000|2025-02-20 19:45:00|46.15|46.15|46.32|46.32|46.37|46.37|46.15|46.15|0
1740081000000|2025-02-20 19:50:00|46.34|46.34|46.42|46.42|46.42|46.42|46.33|46.33|0
1740081300000|2025-02-20 19:55:00|46.38|46.38|46.37|46.37|46.42|46.42|46.36|46.36|0
1740081600000|2025-02-20 20:00:00|46.39|46.39|46.51|46.51|46.54|46.54|46.33|46.33|0
1740081900000|2025-02-20 20:05:00|46.53|46.53|46.49|46.49|46.53|46.53|46.33|46.33|0
1740082200000|2025-02-20 20:10:00|46.47|46.47|46.63|46.63|46.65|46.65|46.45|46.45|0
1740082500000|2025-02-20 20:15:00|46.61|46.61|47.01|47.01|47.08|47.08|46.61|46.61|0
1740082800000|2025-02-20 20:20:00|47.06|47.06|47.12|47.12|47.27|47.27|47.05|47.05|0
1740083100000|2025-02-20 20:25:00|47.11|47.11|47.15|47.15|47.22|47.22|47.05|47.05|0
1740083400000|2025-02-20 20:30:00|47.17|47.17|47.08|47.08|47.17|47.17|46.99|46.99|0
1740083700000|2025-02-20 20:35:00|47.03|47.03|47.04|47.04|47.09|47.09|46.86|46.86|0
1740084000000|2025-02-20 20:40:00|47.03|47.03|46.94|46.94|47.04|47.04|46.85|46.85|0
1740084300000|2025-02-20 20:45:00|46.91|46.91|46.97|46.97|47|47|46.86|46.86|0
1740084600000|2025-02-20 20:50:00|46.99|46.99|46.91|46.91|47.01|47.01|46.87|46.87|0
1740084900000|2025-02-20 20:55:00|46.86|46.86|46.83|46.83|46.9|46.9|46.81|46.81|0
1740085200000|2025-02-20 21:00:00|46.86|46.86|46.8|46.8|46.88|46.88|46.8|46.8|0
1740085500000|2025-02-20 21:05:00|46.82|46.82|46.82|46.82|46.85|46.85|46.81|46.81|0
1740085800000|2025-02-20 21:10:00|46.81|46.81|46.86|46.86|46.86|46.86|46.81|46.81|0
1740086100000|2025-02-20 21:15:00|46.84|46.84|46.76|46.76|46.85|46.85|46.71|46.71|0
1740086400000|2025-02-20 21:20:00|46.75|46.75|46.75|46.75|46.77|46.77|46.71|46.71|0
1740086700000|2025-02-20 21:25:00|46.76|46.76|46.67|46.67|46.76|46.76|46.66|46.66|0
1740087000000|2025-02-20 21:30:00|46.64|46.64|46.64|46.64|46.68|46.68|46.61|46.61|0
1740087300000|2025-02-20 21:35:00|46.65|46.65|46.63|46.63|46.66|46.66|46.63|46.63|0
1740087600000|2025-02-20 21:40:00|46.66|46.66|46.65|46.65|46.7|46.7|46.61|46.61|0
1740087900000|2025-02-20 21:45:00|46.68|46.68|46.66|46.66|46.68|46.68|46.66|46.66|0
1740088200000|2025-02-20 21:50:00|46.65|46.65|46.59|46.59|46.66|46.66|46.59|46.59|0
1740088500000|2025-02-20 21:55:00|46.58|46.58|46.6|46.6|46.61|46.61|46.57|46.57|0
1740088800000|2025-02-20 22:00:00|46.58|46.58|46.56|46.56|46.61|46.61|46.56|46.56|0
1740089100000|2025-02-20 22:05:00|46.59|46.59|46.51|46.51|46.59|46.59|46.51|46.51|0
1740089400000|2025-02-20 22:10:00|46.54|46.54|46.54|46.54|46.55|46.55|46.48|46.48|0
1740089700000|2025-02-20 22:15:00|46.51|46.51|46.63|46.63|46.63|46.63|46.51|46.51|0
1740090000000|2025-02-20 22:20:00|46.66|46.66|46.71|46.71|46.71|46.71|46.63|46.63|0
1740090300000|2025-02-20 22:25:00|46.7|46.7|46.76|46.76|46.78|46.78|46.7|46.7|0
1740090600000|2025-02-20 22:30:00|46.72|46.72|46.76|46.76|46.79|46.79|46.72|46.72|0
1740090900000|2025-02-20 22:35:00|46.77|46.77|46.78|46.78|46.8|46.8|46.77|46.77|0
1740091200000|2025-02-20 22:40:00|46.76|46.76|46.76|46.76|46.78|46.78|46.76|46.76|0
1740091500000|2025-02-20 22:45:00|46.74|46.74|46.76|46.76|46.76|46.76|46.71|46.71|0
1740091800000|2025-02-20 22:50:00|46.77|46.77|46.72|46.72|46.78|46.78|46.72|46.72|0
1740092100000|2025-02-20 22:55:00|46.76|46.76|46.77|46.77|46.77|46.77|46.71|46.71|0
1740092400000|2025-02-20 23:00:00|46.78|46.78|46.8|46.8|46.8|46.8|46.78|46.78|0
1740092700000|2025-02-20 23:05:00|46.79|46.79|46.78|46.78|46.79|46.79|46.78|46.78|0
1740093000000|2025-02-20 23:10:00|46.79|46.79|46.79|46.79|46.8|46.8|46.79|46.79|0
1740093300000|2025-02-20 23:15:00|46.8|46.8|46.76|46.76|46.81|46.81|46.68|46.68|0
1740093600000|2025-02-20 23:20:00|46.8|46.8|46.8|46.8|46.8|46.8|46.76|46.76|0
1740093900000|2025-02-20 23:25:00|46.76|46.76|46.76|46.76|46.8|46.8|46.76|46.76|0
1740094200000|2025-02-20 23:30:00|46.77|46.77|46.88|46.88|46.88|46.88|46.77|46.77|0
1740094500000|2025-02-20 23:35:00|46.87|46.87|46.83|46.83|46.87|46.87|46.83|46.83|0
1740094800000|2025-02-20 23:40:00|46.81|46.81|46.84|46.84|46.84|46.84|46.81|46.81|0
1740095100000|2025-02-20 23:45:00|46.82|46.82|46.88|46.88|46.88|46.88|46.81|46.81|0
1740095400000|2025-02-20 23:50:00|46.86|46.86|46.86|46.86|46.86|46.86|46.86|46.86|0
1740095700000|2025-02-20 23:55:00|46.88|46.88|46.88|46.88|46.88|46.88|46.86|46.86|0
1740096000000|2025-02-21 00:00:00|46.87|46.87|46.86|46.86|46.87|46.87|46.86|46.86|0
1740096300000|2025-02-21 00:05:00|46.84|46.84|46.84|46.84|46.84|46.84|46.82|46.82|0
1740096600000|2025-02-21 00:10:00|46.83|46.83|46.88|46.88|46.88|46.88|46.82|46.82|0
1740096900000|2025-02-21 00:15:00|46.86|46.86|46.86|46.86|46.88|46.88|46.86|46.86|0
1740097200000|2025-02-21 00:20:00|46.87|46.87|46.87|46.87|46.88|46.88|46.82|46.82|0
1740097500000|2025-02-21 00:25:00|46.8|46.8|46.81|46.81|46.87|46.87|46.79|46.79|0
1740097800000|2025-02-21 00:30:00|46.82|46.82|46.86|46.86|46.86|46.86|46.82|46.82|0
1740098100000|2025-02-21 00:35:00|46.87|46.87|46.84|46.84|46.87|46.87|46.82|46.82|0
1740098400000|2025-02-21 00:40:00|46.86|46.86|46.87|46.87|46.87|46.87|46.84|46.84|0
1740098700000|2025-02-21 00:45:00|46.88|46.88|46.87|46.87|46.88|46.88|46.87|46.87|0
1740099000000|2025-02-21 00:50:00|46.88|46.88|46.87|46.87|46.88|46.88|46.87|46.87|0
1740099300000|2025-02-21 00:55:00|46.83|46.83|46.89|46.89|46.89|46.89|46.8|46.8|0
1740128400000|2025-02-21 09:00:00|47.22|47.22|47.29|47.29|47.37|47.37|47.17|47.17|0
1740128700000|2025-02-21 09:05:00|47.28|47.28|47.23|47.23|47.35|47.35|47.22|47.22|0
1740129000000|2025-02-21 09:10:00|47.24|47.24|47.33|47.33|47.33|47.33|47.24|47.24|0
1740129300000|2025-02-21 09:15:00|47.34|47.34|47.46|47.46|47.46|47.46|47.34|47.34|0
1740129600000|2025-02-21 09:20:00|47.51|47.51|47.61|47.61|47.63|47.63|47.51|47.51|0
1740129900000|2025-02-21 09:25:00|47.63|47.63|47.58|47.58|47.63|47.63|47.51|47.51|0
1740130200000|2025-02-21 09:30:00|47.57|47.57|47.52|47.52|47.58|47.58|47.51|47.51|0
1740130500000|2025-02-21 09:35:00|47.53|47.53|47.52|47.52|47.55|47.55|47.51|47.51|0
1740130800000|2025-02-21 09:40:00|47.54|47.54|47.23|47.23|47.54|47.54|47.14|47.14|0
1740131100000|2025-02-21 09:45:00|47.19|47.19|47.37|47.37|47.38|47.38|47.19|47.19|0
1740131400000|2025-02-21 09:50:00|47.42|47.42|47.43|47.43|47.48|47.48|47.37|47.37|0
1740131700000|2025-02-21 09:55:00|47.41|47.41|47.37|47.37|47.46|47.46|47.37|47.37|0
1740132000000|2025-02-21 10:00:00|47.45|47.45|47.38|47.38|47.45|47.45|47.34|47.34|0
1740132300000|2025-02-21 10:05:00|47.39|47.39|47.37|47.37|47.43|47.43|47.37|47.37|0
1740132600000|2025-02-21 10:10:00|47.38|47.38|47.38|47.38|47.38|47.38|47.34|47.34|0
1740132900000|2025-02-21 10:15:00|47.4|47.4|47.47|47.47|47.48|47.48|47.38|47.38|0
1740133200000|2025-02-21 10:20:00|47.51|47.51|47.5|47.5|47.52|47.52|47.47|47.47|0
1740133500000|2025-02-21 10:25:00|47.46|47.46|47.38|47.38|47.51|47.51|47.27|47.27|0
1740133800000|2025-02-21 10:30:00|47.41|47.41|47.43|47.43|47.43|47.43|47.31|47.31|0
1740134100000|2025-02-21 10:35:00|47.41|47.41|47.42|47.42|47.45|47.45|47.38|47.38|0
1740134400000|2025-02-21 10:40:00|47.38|47.38|47.42|47.42|47.45|47.45|47.38|47.38|0
1740134700000|2025-02-21 10:45:00|47.45|47.45|47.46|47.46|47.47|47.47|47.34|47.34|0
1740135000000|2025-02-21 10:50:00|47.45|47.45|47.55|47.55|47.55|47.55|47.42|47.42|0
1740135300000|2025-02-21 10:55:00|47.54|47.54|47.58|47.58|47.63|47.63|47.52|47.52|0
1740135600000|2025-02-21 11:00:00|47.54|47.54|47.33|47.33|47.63|47.63|47.32|47.32|0
1740135900000|2025-02-21 11:05:00|47.38|47.38|47.22|47.22|47.42|47.42|47.18|47.18|0
1740136200000|2025-02-21 11:10:00|47.32|47.32|47.32|47.32|47.32|47.32|47.26|47.26|0
1740136500000|2025-02-21 11:15:00|47.33|47.33|47.29|47.29|47.33|47.33|47.22|47.22|0
1740136800000|2025-02-21 11:20:00|47.28|47.28|47.29|47.29|47.29|47.29|47.22|47.22|0
1740137100000|2025-02-21 11:25:00|47.28|47.28|47.3|47.3|47.32|47.32|47.27|47.27|0
1740137400000|2025-02-21 11:30:00|47.29|47.29|47.3|47.3|47.31|47.31|47.27|47.27|0
1740137700000|2025-02-21 11:35:00|47.29|47.29|47.34|47.34|47.34|47.34|47.29|47.29|0
1740138000000|2025-02-21 11:40:00|47.37|47.37|47.34|47.34|47.38|47.38|47.34|47.34|0
1740138300000|2025-02-21 11:45:00|47.33|47.33|47.34|47.34|47.37|47.37|47.3|47.3|0
1740138600000|2025-02-21 11:50:00|47.37|47.37|47.37|47.37|47.37|47.37|47.34|47.34|0
1740138900000|2025-02-21 11:55:00|47.35|47.35|47.38|47.38|47.41|47.41|47.35|47.35|0
1740139200000|2025-02-21 12:00:00|47.41|47.41|47.13|47.13|47.42|47.42|47.13|47.13|0
1740139500000|2025-02-21 12:05:00|47.21|47.21|47.19|47.19|47.22|47.22|47.13|47.13|0
1740139800000|2025-02-21 12:10:00|47.17|47.17|47.63|47.63|47.67|47.67|47.15|47.15|0
1740140100000|2025-02-21 12:15:00|47.71|47.71|47.59|47.59|47.72|47.72|47.53|47.53|0
1740140400000|2025-02-21 12:20:00|47.61|47.61|47.58|47.58|47.63|47.63|47.53|47.53|0
1740140700000|2025-02-21 12:25:00|47.56|47.56|47.62|47.62|47.62|47.62|47.55|47.55|0
1740141000000|2025-02-21 12:30:00|47.61|47.61|47.6|47.6|47.62|47.62|47.57|47.57|0
1740141300000|2025-02-21 12:35:00|47.61|47.61|47.61|47.61|47.63|47.63|47.57|47.57|0
1740141600000|2025-02-21 12:40:00|47.63|47.63|47.8|47.8|47.8|47.8|47.63|47.63|0
1740141900000|2025-02-21 12:45:00|47.81|47.81|47.85|47.85|47.95|47.95|47.77|47.77|0
1740142200000|2025-02-21 12:50:00|47.84|47.84|47.7|47.7|47.85|47.85|47.64|47.64|0
1740142500000|2025-02-21 12:55:00|47.71|47.71|47.73|47.73|47.73|47.73|47.68|47.68|0
1740142800000|2025-02-21 13:00:00|47.7|47.7|47.99|47.99|47.99|47.99|47.13|47.13|0
1740143100000|2025-02-21 13:05:00|47.97|47.97|48.05|48.05|48.18|48.18|47.93|47.93|0
1740143400000|2025-02-21 13:10:00|48.04|48.04|48.25|48.25|48.26|48.26|48.03|48.03|0
1740143700000|2025-02-21 13:15:00|48.24|48.24|48.15|48.15|48.25|48.25|48.04|48.04|0
1740144000000|2025-02-21 13:20:00|48.16|48.16|48.17|48.17|48.29|48.29|48.05|48.05|0
1740144300000|2025-02-21 13:25:00|48.18|48.18|48.14|48.14|48.18|48.18|48.07|48.07|0
1740144600000|2025-02-21 13:30:00|48.13|48.13|48.22|48.22|48.22|48.22|48.11|48.11|0
1740144900000|2025-02-21 13:35:00|48.21|48.21|48.35|48.35|48.35|48.35|48.18|48.18|0
1740145200000|2025-02-21 13:40:00|48.36|48.36|48.59|48.59|48.59|48.59|48.36|48.36|0
1740145500000|2025-02-21 13:45:00|48.6|48.6|48.54|48.54|48.62|48.62|48.48|48.48|0
1740145800000|2025-02-21 13:50:00|48.51|48.51|48.44|48.44|48.61|48.61|48.44|48.44|0
1740146100000|2025-02-21 13:55:00|48.47|48.47|48.59|48.59|48.63|48.63|48.47|48.47|0
1740146400000|2025-02-21 14:00:00|48.56|48.56|48.59|48.59|48.62|48.62|48.55|48.55|0
1740146700000|2025-02-21 14:05:00|48.61|48.61|48.37|48.37|48.61|48.61|48.34|48.34|0
1740147000000|2025-02-21 14:10:00|48.34|48.34|48.22|48.22|48.34|48.34|48.16|48.16|0
1740147300000|2025-02-21 14:15:00|48.21|48.21|48.25|48.25|48.26|48.26|48.14|48.14|0
1740147600000|2025-02-21 14:20:00|48.24|48.24|48.26|48.26|48.28|48.28|48.16|48.16|0
1740147900000|2025-02-21 14:25:00|48.39|48.39|48.31|48.31|48.53|48.53|48.25|48.25|0
1740148200000|2025-02-21 14:30:00|48.33|48.33|47.68|47.68|48.33|48.33|47.56|47.56|0
1740148500000|2025-02-21 14:35:00|47.73|47.73|47.38|47.38|47.73|47.73|47.14|47.14|0
1740148800000|2025-02-21 14:40:00|47.42|47.42|47.75|47.75|47.79|47.79|47.3|47.3|0
1740149100000|2025-02-21 14:45:00|47.72|47.72|47.61|47.61|47.94|47.94|47.56|47.56|0
1740149400000|2025-02-21 14:50:00|47.58|47.58|47.41|47.41|47.62|47.62|47.28|47.28|0
1740149700000|2025-02-21 14:55:00|47.42|47.42|47.18|47.18|47.47|47.47|47.13|47.13|0
1740150000000|2025-02-21 15:00:00|47.03|47.03|47.34|47.34|47.44|47.44|47.03|47.03|0
1740150300000|2025-02-21 15:05:00|47.38|47.38|47.12|47.12|47.46|47.46|47.02|47.02|0
1740150600000|2025-02-21 15:10:00|47.21|47.21|47.25|47.25|47.36|47.36|47.03|47.03|0
1740150900000|2025-02-21 15:15:00|47.22|47.22|47.3|47.3|47.33|47.33|46.98|46.98|0
1740151200000|2025-02-21 15:20:00|47.32|47.32|46.92|46.92|47.32|47.32|46.91|46.91|0
1740151500000|2025-02-21 15:25:00|46.93|46.93|46.76|46.76|46.98|46.98|46.7|46.7|0
1740151800000|2025-02-21 15:30:00|46.74|46.74|46.76|46.76|46.93|46.93|46.72|46.72|0
1740152100000|2025-02-21 15:35:00|46.75|46.75|46.72|46.72|46.91|46.91|46.71|46.71|0
1740152400000|2025-02-21 15:40:00|46.67|46.67|46.34|46.34|46.69|46.69|46.34|46.34|0
1740152700000|2025-02-21 15:45:00|46.38|46.38|46.55|46.55|46.64|46.64|46.36|46.36|0
1740153000000|2025-02-21 15:50:00|46.52|46.52|46.35|46.35|46.58|46.58|46.34|46.34|0
1740153300000|2025-02-21 15:55:00|46.38|46.38|46.53|46.53|46.53|46.53|46.26|46.26|0
1740153600000|2025-02-21 16:00:00|46.57|46.57|46.51|46.51|46.73|46.73|46.4|46.4|0
1740153900000|2025-02-21 16:05:00|46.5|46.5|46.64|46.64|46.64|46.64|46.43|46.43|0
1740154200000|2025-02-21 16:10:00|46.61|46.61|46.8|46.8|46.8|46.8|46.51|46.51|0
1740154500000|2025-02-21 16:15:00|46.81|46.81|46.66|46.66|46.83|46.83|46.65|46.65|0
1740154800000|2025-02-21 16:20:00|46.71|46.71|46.56|46.56|46.73|46.73|46.51|46.51|0
1740155100000|2025-02-21 16:25:00|46.59|46.59|46.43|46.43|46.63|46.63|46.41|46.41|0
1740155400000|2025-02-21 16:30:00|46.42|46.42|46.5|46.5|46.51|46.51|46.35|46.35|0
1740155700000|2025-02-21 16:35:00|46.51|46.51|46.63|46.63|46.65|46.65|46.43|46.43|0
1740156000000|2025-02-21 16:40:00|46.64|46.64|46.43|46.43|46.72|46.72|46.41|46.41|0
1740156300000|2025-02-21 16:45:00|46.42|46.42|46.41|46.41|46.45|46.45|46.35|46.35|0
1740156600000|2025-02-21 16:50:00|46.38|46.38|46.22|46.22|46.42|46.42|46.2|46.2|0
1740156900000|2025-02-21 16:55:00|46.23|46.23|46.09|46.09|46.28|46.28|46.07|46.07|0
1740157200000|2025-02-21 17:00:00|46.1|46.1|46.15|46.15|46.2|46.2|46.05|46.05|0
1740157500000|2025-02-21 17:05:00|46.17|46.17|45.92|45.92|46.19|46.19|45.92|45.92|0
1740157800000|2025-02-21 17:10:00|45.93|45.93|45.64|45.64|45.98|45.98|45.64|45.64|0
1740158100000|2025-02-21 17:15:00|45.65|45.65|45.5|45.5|45.66|45.66|45.39|45.39|0
1740158400000|2025-02-21 17:20:00|45.46|45.46|45.54|45.54|45.58|45.58|45.31|45.31|0
1740158700000|2025-02-21 17:25:00|45.5|45.5|45.46|45.46|45.61|45.61|45.44|45.44|0
1740159000000|2025-02-21 17:30:00|45.49|45.49|45.22|45.22|45.51|45.51|45.16|45.16|0
1740159300000|2025-02-21 17:35:00|45.21|45.21|45.19|45.19|45.26|45.26|45.06|45.06|0
1740159600000|2025-02-21 17:40:00|45.18|45.18|45.05|45.05|45.23|45.23|45.04|45.04|0
1740159900000|2025-02-21 17:45:00|45.04|45.04|44.83|44.83|45.07|45.07|44.83|44.83|0
1740160200000|2025-02-21 17:50:00|44.84|44.84|44.73|44.73|44.89|44.89|44.62|44.62|0
1740160500000|2025-02-21 17:55:00|44.71|44.71|44.77|44.77|44.79|44.79|44.47|44.47|0
1740160800000|2025-02-21 18:00:00|44.74|44.74|44.51|44.51|44.84|44.84|44.43|44.43|0
1740161100000|2025-02-21 18:05:00|44.52|44.52|44.53|44.53|44.6|44.6|44.46|44.46|0
1740161400000|2025-02-21 18:10:00|44.52|44.52|44.39|44.39|44.54|44.54|44.32|44.32|0
1740161700000|2025-02-21 18:15:00|44.45|44.45|44.22|44.22|44.6|44.6|44.21|44.21|0
1740162000000|2025-02-21 18:20:00|44.23|44.23|44.31|44.31|44.47|44.47|44.2|44.2|0
1740162300000|2025-02-21 18:25:00|44.32|44.32|44.32|44.32|44.42|44.42|44.27|44.27|0
1740162600000|2025-02-21 18:30:00|44.27|44.27|44.34|44.34|44.37|44.37|44.14|44.14|0
1740162900000|2025-02-21 18:35:00|44.35|44.35|44.4|44.4|44.56|44.56|44.26|44.26|0
1740163200000|2025-02-21 18:40:00|44.43|44.43|44.35|44.35|44.48|44.48|44.29|44.29|0
1740163500000|2025-02-21 18:45:00|44.41|44.41|44.35|44.35|44.41|44.41|44.3|44.3|0
1740163800000|2025-02-21 18:50:00|44.33|44.33|44.43|44.43|44.43|44.43|44.31|44.31|0
1740164100000|2025-02-21 18:55:00|44.4|44.4|44.2|44.2|44.43|44.43|44.17|44.17|0
1740164400000|2025-02-21 19:00:00|44.22|44.22|43.99|43.99|44.23|44.23|43.98|43.98|0
1740164700000|2025-02-21 19:05:00|43.97|43.97|44.09|44.09|44.09|44.09|43.83|43.83|0
1740165000000|2025-02-21 19:10:00|44.16|44.16|44.09|44.09|44.16|44.16|43.92|43.92|0
1740165300000|2025-02-21 19:15:00|44.1|44.1|43.78|43.78|44.1|44.1|43.78|43.78|0
1740165600000|2025-02-21 19:20:00|43.76|43.76|43.71|43.71|43.89|43.89|43.66|43.66|0
1740165900000|2025-02-21 19:25:00|43.7|43.7|43.66|43.66|43.83|43.83|43.62|43.62|0
1740166200000|2025-02-21 19:30:00|43.73|43.73|43.67|43.67|43.95|43.95|43.67|43.67|0
1740166500000|2025-02-21 19:35:00|43.71|43.71|43.6|43.6|43.82|43.82|43.6|43.6|0
1740166800000|2025-02-21 19:40:00|43.61|43.61|43.54|43.54|43.63|43.63|43.41|43.41|0
1740167100000|2025-02-21 19:45:00|43.52|43.52|43.56|43.56|43.74|43.74|43.52|43.52|0
1740167400000|2025-02-21 19:50:00|43.55|43.55|43.77|43.77|43.82|43.82|43.55|43.55|0
1740167700000|2025-02-21 19:55:00|43.79|43.79|43.71|43.71|43.85|43.85|43.69|43.69|0
1740168000000|2025-02-21 20:00:00|43.68|43.68|43.84|43.84|43.88|43.88|43.64|43.64|0
1740168300000|2025-02-21 20:05:00|43.83|43.83|43.8|43.8|43.86|43.86|43.69|43.69|0
1740168600000|2025-02-21 20:10:00|43.79|43.79|43.72|43.72|43.86|43.86|43.69|43.69|0
1740168900000|2025-02-21 20:15:00|43.79|43.79|43.73|43.73|43.79|43.79|43.66|43.66|0
1740169200000|2025-02-21 20:20:00|43.72|43.72|43.76|43.76|43.8|43.8|43.7|43.7|0
1740169500000|2025-02-21 20:25:00|43.77|43.77|43.72|43.72|43.8|43.8|43.7|43.7|0
1740169800000|2025-02-21 20:30:00|43.73|43.73|43.76|43.76|43.8|43.8|43.71|43.71|0
1740170100000|2025-02-21 20:35:00|43.78|43.78|43.53|43.53|43.79|43.79|43.51|43.51|0
1740170400000|2025-02-21 20:40:00|43.52|43.52|43.37|43.37|43.57|43.57|43.35|43.35|0
1740170700000|2025-02-21 20:45:00|43.43|43.43|43.37|43.37|43.44|43.44|43.21|43.21|0
1740171000000|2025-02-21 20:50:00|43.38|43.38|43.15|43.15|43.38|43.38|43.06|43.06|0
1740171300000|2025-02-21 20:55:00|43.22|43.22|43.11|43.11|43.37|43.37|43|43|0
1740171600000|2025-02-21 21:00:00|43.06|43.06|43.15|43.15|43.25|43.25|43.06|43.06|0
1740387600000|2025-02-24 09:00:00|43.47|43.47|43.8|43.8|44.17|44.17|43.47|43.47|0
1740387900000|2025-02-24 09:05:00|43.82|43.82|43.81|43.81|43.87|43.87|43.74|43.74|0
1740388200000|2025-02-24 09:10:00|43.75|43.75|44.25|44.25|44.25|44.25|43.75|43.75|0
1740388500000|2025-02-24 09:15:00|44.27|44.27|44.46|44.46|44.53|44.53|44.25|44.25|0
1740388800000|2025-02-24 09:20:00|44.51|44.51|44.69|44.69|44.71|44.71|44.3|44.3|0
1740389100000|2025-02-24 09:25:00|44.63|44.63|44.67|44.67|44.71|44.71|44.47|44.47|0
1740389400000|2025-02-24 09:30:00|44.64|44.64|44.29|44.29|44.64|44.64|44.29|44.29|0
1740389700000|2025-02-24 09:35:00|44.32|44.32|44.03|44.03|44.34|44.34|43.94|43.94|0
1740390000000|2025-02-24 09:40:00|44.02|44.02|44.11|44.11|44.12|44.12|44.02|44.02|0
1740390300000|2025-02-24 09:45:00|44.07|44.07|44.04|44.04|44.07|44.07|43.97|43.97|0
1740390600000|2025-02-24 09:50:00|44|44|43.84|43.84|44.02|44.02|43.79|43.79|0
1740390900000|2025-02-24 09:55:00|43.91|43.91|43.9|43.9|43.92|43.92|43.84|43.84|0
1740391200000|2025-02-24 10:00:00|43.92|43.92|44.03|44.03|44.03|44.03|43.89|43.89|0
1740391500000|2025-02-24 10:05:00|44.02|44.02|44|44|44.03|44.03|44|44|0
1740391800000|2025-02-24 10:10:00|43.97|43.97|43.96|43.96|44|44|43.92|43.92|0
1740392100000|2025-02-24 10:15:00|43.95|43.95|43.94|43.94|43.95|43.95|43.88|43.88|0
1740392400000|2025-02-24 10:20:00|43.92|43.92|43.87|43.87|43.94|43.94|43.87|43.87|0
1740392700000|2025-02-24 10:25:00|43.84|43.84|43.76|43.76|43.86|43.86|43.73|43.73|0
1740393000000|2025-02-24 10:30:00|43.75|43.75|43.81|43.81|43.81|43.81|43.75|43.75|0
1740393300000|2025-02-24 10:35:00|43.86|43.86|43.86|43.86|43.89|43.89|43.82|43.82|0
1740393600000|2025-02-24 10:40:00|43.84|43.84|43.87|43.87|43.89|43.89|43.82|43.82|0
1740393900000|2025-02-24 10:45:00|43.88|43.88|43.88|43.88|43.88|43.88|43.82|43.82|0
1740394200000|2025-02-24 10:50:00|43.87|43.87|44.02|44.02|44.11|44.11|43.87|43.87|0
1740394500000|2025-02-24 10:55:00|44.04|44.04|44.03|44.03|44.04|44.04|44.02|44.02|0
1740394800000|2025-02-24 11:00:00|44.04|44.04|44.09|44.09|44.12|44.12|44.04|44.04|0
1740395100000|2025-02-24 11:05:00|44.05|44.05|44.12|44.12|44.12|44.12|44.04|44.04|0
1740395400000|2025-02-24 11:10:00|44.11|44.11|44.12|44.12|44.17|44.17|44.09|44.09|0
1740395700000|2025-02-24 11:15:00|44.09|44.09|44.16|44.16|44.17|44.17|44.07|44.07|0
1740396000000|2025-02-24 11:20:00|44.12|44.12|44.2|44.2|44.21|44.21|44.1|44.1|0
1740396300000|2025-02-24 11:25:00|44.21|44.21|44.27|44.27|44.27|44.27|44.18|44.18|0
1740396600000|2025-02-24 11:30:00|44.28|44.28|44.26|44.26|44.28|44.28|44.21|44.21|0
1740396900000|2025-02-24 11:35:00|44.27|44.27|44.26|44.26|44.36|44.36|44.17|44.17|0
1740397200000|2025-02-24 11:40:00|44.27|44.27|44.26|44.26|44.34|44.34|44.23|44.23|0
1740397500000|2025-02-24 11:45:00|44.28|44.28|44.22|44.22|44.33|44.33|44.21|44.21|0
1740397800000|2025-02-24 11:50:00|44.21|44.21|44.18|44.18|44.24|44.24|44.17|44.17|0
1740398100000|2025-02-24 11:55:00|44.23|44.23|44.03|44.03|44.23|44.23|44.02|44.02|0
1740398400000|2025-02-24 12:00:00|44|44|43.8|43.8|44|44|43.8|43.8|0
1740398700000|2025-02-24 12:05:00|43.79|43.79|43.92|43.92|43.92|43.92|43.79|43.79|0
1740399000000|2025-02-24 12:10:00|43.89|43.89|43.76|43.76|43.94|43.94|43.73|43.73|0
1740399300000|2025-02-24 12:15:00|43.73|43.73|43.79|43.79|43.79|43.79|43.57|43.57|0
1740399600000|2025-02-24 12:20:00|43.81|43.81|43.8|43.8|43.81|43.81|43.77|43.77|0
1740399900000|2025-02-24 12:25:00|43.81|43.81|43.67|43.67|43.81|43.81|43.61|43.61|0
1740400200000|2025-02-24 12:30:00|43.75|43.75|43.73|43.73|43.81|43.81|43.71|43.71|0
1740400500000|2025-02-24 12:35:00|43.74|43.74|43.75|43.75|43.83|43.83|43.71|43.71|0
1740400800000|2025-02-24 12:40:00|43.76|43.76|43.64|43.64|43.76|43.76|43.64|43.64|0
1740401100000|2025-02-24 12:45:00|43.65|43.65|43.39|43.39|43.65|43.65|43.27|43.27|0
1740401400000|2025-02-24 12:50:00|43.4|43.4|43.53|43.53|43.53|43.53|43.36|43.36|0
1740401700000|2025-02-24 12:55:00|43.54|43.54|43.52|43.52|43.59|43.59|43.46|43.46|0
1740402000000|2025-02-24 13:00:00|43.58|43.58|44.14|44.14|44.43|44.43|43.46|43.46|0
1740402300000|2025-02-24 13:05:00|44.1|44.1|44.41|44.41|44.46|44.46|43.87|43.87|0
1740402600000|2025-02-24 13:10:00|44.42|44.42|44.5|44.5|44.53|44.53|44.39|44.39|0
1740402900000|2025-02-24 13:15:00|44.47|44.47|44.46|44.46|44.58|44.58|44.46|44.46|0
1740403200000|2025-02-24 13:20:00|44.47|44.47|44.45|44.45|44.49|44.49|44.4|44.4|0
1740403500000|2025-02-24 13:25:00|44.44|44.44|44.62|44.62|44.63|44.63|44.44|44.44|0
1740403800000|2025-02-24 13:30:00|44.54|44.54|44.45|44.45|44.54|44.54|44.45|44.45|0
1740404100000|2025-02-24 13:35:00|44.46|44.46|44.48|44.48|44.5|44.5|44.46|44.46|0
1740404400000|2025-02-24 13:40:00|44.49|44.49|44.11|44.11|44.49|44.49|44.07|44.07|0
1740404700000|2025-02-24 13:45:00|44.12|44.12|44.24|44.24|44.29|44.29|44.11|44.11|0
1740405000000|2025-02-24 13:50:00|44.18|44.18|44.16|44.16|44.27|44.27|44.16|44.16|0
1740405300000|2025-02-24 13:55:00|44.14|44.14|44.16|44.16|44.17|44.17|44.09|44.09|0
1740405600000|2025-02-24 14:00:00|44.13|44.13|44.01|44.01|44.13|44.13|43.99|43.99|0
1740405900000|2025-02-24 14:05:00|43.99|43.99|43.84|43.84|43.99|43.99|43.75|43.75|0
1740406200000|2025-02-24 14:10:00|43.8|43.8|43.76|43.76|43.83|43.83|43.68|43.68|0
1740406500000|2025-02-24 14:15:00|43.81|43.81|43.79|43.79|43.96|43.96|43.76|43.76|0
1740406800000|2025-02-24 14:20:00|43.76|43.76|43.73|43.73|43.82|43.82|43.61|43.61|0
1740407100000|2025-02-24 14:25:00|43.84|43.84|43.7|43.7|43.95|43.95|43.67|43.67|0
1740407400000|2025-02-24 14:30:00|43.69|43.69|43.67|43.67|43.87|43.87|43.44|43.44|0
1740407700000|2025-02-24 14:35:00|43.75|43.75|43.43|43.43|43.89|43.89|43.38|43.38|0
1740408000000|2025-02-24 14:40:00|43.51|43.51|43.2|43.2|43.71|43.71|43.2|43.2|0
1740408300000|2025-02-24 14:45:00|43.27|43.27|43.05|43.05|43.41|43.41|42.9|42.9|0
1740408600000|2025-02-24 14:50:00|43|43|42.33|42.33|43.05|43.05|42.13|42.13|0
1740408900000|2025-02-24 14:55:00|42.34|42.34|41.71|41.71|42.34|42.34|41.69|41.69|0
1740409200000|2025-02-24 15:00:00|41.68|41.68|40.97|40.97|41.73|41.73|40.89|40.89|0
1740409500000|2025-02-24 15:05:00|40.94|40.94|41.17|41.17|41.36|41.36|40.57|40.57|0
1740409800000|2025-02-24 15:10:00|41.12|41.12|41.44|41.44|41.44|41.44|40.96|40.96|0
1740410100000|2025-02-24 15:15:00|41.38|41.38|40.95|40.95|41.55|41.55|40.89|40.89|0
1740410400000|2025-02-24 15:20:00|40.98|40.98|41.2|41.2|41.2|41.2|40.69|40.69|0
1740410700000|2025-02-24 15:25:00|41.17|41.17|40.79|40.79|41.17|41.17|40.72|40.72|0
1740411000000|2025-02-24 15:30:00|40.75|40.75|40.91|40.91|41.05|41.05|40.66|40.66|0
1740411300000|2025-02-24 15:35:00|40.92|40.92|40.93|40.93|41.14|41.14|40.81|40.81|0
1740411600000|2025-02-24 15:40:00|40.89|40.89|40.72|40.72|41.08|41.08|40.66|40.66|0
1740411900000|2025-02-24 15:45:00|40.71|40.71|40.54|40.54|40.87|40.87|40.34|40.34|0
1740412200000|2025-02-24 15:50:00|40.6|40.6|40.25|40.25|40.66|40.66|40.22|40.22|0
1740412500000|2025-02-24 15:55:00|40.22|40.22|40.43|40.43|40.47|40.47|40.13|40.13|0
1740412800000|2025-02-24 16:00:00|40.42|40.42|40.67|40.67|40.72|40.72|40.35|40.35|0
1740413100000|2025-02-24 16:05:00|40.61|40.61|40.74|40.74|40.79|40.79|40.58|40.58|0
1740413400000|2025-02-24 16:10:00|40.76|40.76|40.73|40.73|41|41|40.69|40.69|0
1740413700000|2025-02-24 16:15:00|40.75|40.75|41.14|41.14|41.14|41.14|40.75|40.75|0
1740414000000|2025-02-24 16:20:00|41.15|41.15|41.38|41.38|41.38|41.38|41.12|41.12|0
1740414300000|2025-02-24 16:25:00|41.37|41.37|41.36|41.36|41.47|41.47|41.26|41.26|0
1740414600000|2025-02-24 16:30:00|41.37|41.37|41.52|41.52|41.54|41.54|41.27|41.27|0
1740414900000|2025-02-24 16:35:00|41.48|41.48|41.27|41.27|41.51|41.51|41.19|41.19|0
1740415200000|2025-02-24 16:40:00|41.28|41.28|41.52|41.52|41.68|41.68|41.26|41.26|0
1740415500000|2025-02-24 16:45:00|41.55|41.55|41.52|41.52|41.73|41.73|41.47|41.47|0
1740415800000|2025-02-24 16:50:00|41.54|41.54|41.69|41.69|41.69|41.69|41.47|41.47|0
1740416100000|2025-02-24 16:55:00|41.65|41.65|41.55|41.55|41.65|41.65|41.47|41.47|0
1740416400000|2025-02-24 17:00:00|41.54|41.54|41.68|41.68|41.68|41.68|41.49|41.49|0
1740416700000|2025-02-24 17:05:00|41.69|41.69|41.73|41.73|41.84|41.84|41.64|41.64|0
1740417000000|2025-02-24 17:10:00|41.72|41.72|41.52|41.52|41.73|41.73|41.47|41.47|0
1740417300000|2025-02-24 17:15:00|41.53|41.53|41.75|41.75|41.75|41.75|41.53|41.53|0
1740417600000|2025-02-24 17:20:00|41.74|41.74|41.89|41.89|41.9|41.9|41.73|41.73|0
1740417900000|2025-02-24 17:25:00|41.87|41.87|41.72|41.72|41.88|41.88|41.7|41.7|0
1740418200000|2025-02-24 17:30:00|41.68|41.68|41.69|41.69|41.69|41.69|41.59|41.59|0
1740418500000|2025-02-24 17:35:00|41.7|41.7|41.93|41.93|41.98|41.98|41.7|41.7|0
1740418800000|2025-02-24 17:40:00|41.92|41.92|42.12|42.12|42.15|42.15|41.92|41.92|0
1740419100000|2025-02-24 17:45:00|42.08|42.08|42.23|42.23|42.23|42.23|42|42|0
1740419400000|2025-02-24 17:50:00|42.2|42.2|42.03|42.03|42.24|42.24|41.99|41.99|0
1740419700000|2025-02-24 17:55:00|42.08|42.08|42.11|42.11|42.21|42.21|42.03|42.03|0
1740420000000|2025-02-24 18:00:00|42.12|42.12|42.14|42.14|42.23|42.23|42.07|42.07|0
1740420300000|2025-02-24 18:05:00|42.13|42.13|42.24|42.24|42.34|42.34|42.09|42.09|0
1740420600000|2025-02-24 18:10:00|42.27|42.27|42.32|42.32|42.32|42.32|42.19|42.19|0
1740420900000|2025-02-24 18:15:00|42.31|42.31|42.49|42.49|42.53|42.53|42.28|42.28|0
1740421200000|2025-02-24 18:20:00|42.48|42.48|42.42|42.42|42.48|42.48|42.31|42.31|0
1740421500000|2025-02-24 18:25:00|42.44|42.44|42.49|42.49|42.54|42.54|42.44|42.44|0
1740421800000|2025-02-24 18:30:00|42.46|42.46|42.46|42.46|42.52|42.52|42.36|42.36|0
1740422100000|2025-02-24 18:35:00|42.44|42.44|42.38|42.38|42.49|42.49|42.34|42.34|0
1740422400000|2025-02-24 18:40:00|42.39|42.39|42.54|42.54|42.57|42.57|42.35|42.35|0
1740422700000|2025-02-24 18:45:00|42.53|42.53|42.59|42.59|42.59|42.59|42.44|42.44|0
1740423000000|2025-02-24 18:50:00|42.58|42.58|42.5|42.5|42.6|42.6|42.41|42.41|0
1740423300000|2025-02-24 18:55:00|42.53|42.53|42.49|42.49|42.55|42.55|42.39|42.39|0
1740423600000|2025-02-24 19:00:00|42.47|42.47|42.68|42.68|42.71|42.71|42.47|42.47|0
1740423900000|2025-02-24 19:05:00|42.69|42.69|42.55|42.55|42.75|42.75|42.55|42.55|0
1740424200000|2025-02-24 19:10:00|42.54|42.54|42.53|42.53|42.55|42.55|42.41|42.41|0
1740424500000|2025-02-24 19:15:00|42.52|42.52|42.29|42.29|42.54|42.54|42.24|42.24|0
1740424800000|2025-02-24 19:20:00|42.28|42.28|42.29|42.29|42.32|42.32|42.17|42.17|0
1740425100000|2025-02-24 19:25:00|42.3|42.3|42.25|42.25|42.34|42.34|42.24|42.24|0
1740425400000|2025-02-24 19:30:00|42.24|42.24|42.39|42.39|42.45|42.45|42.24|42.24|0
1740425700000|2025-02-24 19:35:00|42.37|42.37|42.42|42.42|42.47|42.47|42.34|42.34|0
1740426000000|2025-02-24 19:40:00|42.44|42.44|42.3|42.3|42.44|42.44|42.29|42.29|0
1740426300000|2025-02-24 19:45:00|42.32|42.32|42.36|42.36|42.36|42.36|42.24|42.24|0
1740426600000|2025-02-24 19:50:00|42.34|42.34|42.29|42.29|42.37|42.37|42.27|42.27|0
1740426900000|2025-02-24 19:55:00|42.3|42.3|42.15|42.15|42.3|42.3|42.13|42.13|0
1740427200000|2025-02-24 20:00:00|42.13|42.13|42.01|42.01|42.14|42.14|41.96|41.96|0
1740427500000|2025-02-24 20:05:00|42|42|42.03|42.03|42.04|42.04|41.88|41.88|0
1740427800000|2025-02-24 20:10:00|42.01|42.01|42.08|42.08|42.1|42.1|42|42|0
1740428100000|2025-02-24 20:15:00|42.11|42.11|42.12|42.12|42.36|42.36|42.08|42.08|0
1740428400000|2025-02-24 20:20:00|42.13|42.13|42.13|42.13|42.25|42.25|42.1|42.1|0
1740428700000|2025-02-24 20:25:00|42.11|42.11|42.13|42.13|42.23|42.23|42.11|42.11|0
1740429000000|2025-02-24 20:30:00|42.11|42.11|42.34|42.34|42.36|42.36|42.11|42.11|0
1740429300000|2025-02-24 20:35:00|42.35|42.35|42.24|42.24|42.38|42.38|42.23|42.23|0
1740429600000|2025-02-24 20:40:00|42.23|42.23|42.05|42.05|42.23|42.23|41.99|41.99|0
1740429900000|2025-02-24 20:45:00|42.09|42.09|42.15|42.15|42.19|42.19|42.05|42.05|0
1740430200000|2025-02-24 20:50:00|42.17|42.17|41.78|41.78|42.18|42.18|41.78|41.78|0
1740430500000|2025-02-24 20:55:00|41.81|41.81|41.72|41.72|41.84|41.84|41.66|41.66|0
1740430800000|2025-02-24 21:00:00|41.68|41.68|41.7|41.7|41.78|41.78|41.65|41.65|0
1740431100000|2025-02-24 21:05:00|41.71|41.71|41.62|41.62|41.73|41.73|41.59|41.59|0
1740431400000|2025-02-24 21:10:00|41.64|41.64|41.63|41.63|41.7|41.7|41.63|41.63|0
1740431700000|2025-02-24 21:15:00|41.65|41.65|41.58|41.58|41.66|41.66|41.58|41.58|0
1740432000000|2025-02-24 21:20:00|41.59|41.59|41.52|41.52|41.61|41.61|41.52|41.52|0
1740432300000|2025-02-24 21:25:00|41.55|41.55|41.46|41.46|41.55|41.55|41.42|41.42|0
1740432600000|2025-02-24 21:30:00|41.42|41.42|41.45|41.45|41.5|41.5|41.42|41.42|0
1740432900000|2025-02-24 21:35:00|41.46|41.46|41.42|41.42|41.47|41.47|41.41|41.41|0
1740433200000|2025-02-24 21:40:00|41.45|41.45|41.4|41.4|41.46|41.46|41.38|41.38|0
1740433500000|2025-02-24 21:45:00|41.38|41.38|41.37|41.37|41.39|41.39|41.32|41.32|0
1740433800000|2025-02-24 21:50:00|41.41|41.41|41.46|41.46|41.47|41.47|41.37|41.37|0
1740434100000|2025-02-24 21:55:00|41.42|41.42|41.52|41.52|41.53|41.53|41.42|41.42|0
1740434400000|2025-02-24 22:00:00|41.51|41.51|41.39|41.39|41.52|41.52|41.38|41.38|0
1740434700000|2025-02-24 22:05:00|41.38|41.38|41.26|41.26|41.39|41.39|41.14|41.14|0
1740435000000|2025-02-24 22:10:00|41.24|41.24|41.03|41.03|41.24|41.24|40.99|40.99|0
1740435300000|2025-02-24 22:15:00|41.07|41.07|41.09|41.09|41.13|41.13|41.02|41.02|0
1740435600000|2025-02-24 22:20:00|41.1|41.1|40.97|40.97|41.1|41.1|40.97|40.97|0
1740435900000|2025-02-24 22:25:00|40.86|40.86|41.28|41.28|41.28|41.28|40.86|40.86|0
1740436200000|2025-02-24 22:30:00|41.35|41.35|40.61|40.61|41.35|41.35|40.58|40.58|0
1740436500000|2025-02-24 22:35:00|40.57|40.57|40.6|40.6|40.61|40.61|40.57|40.57|0
1740436800000|2025-02-24 22:40:00|40.58|40.58|40.61|40.61|40.61|40.61|40.58|40.58|0
1740437100000|2025-02-24 22:45:00|40.6|40.6|40.49|40.49|40.6|40.6|40.49|40.49|0
1740437400000|2025-02-24 22:50:00|40.53|40.53|40.53|40.53|40.6|40.6|40.47|40.47|0
1740437700000|2025-02-24 22:55:00|40.51|40.51|40.59|40.59|40.6|40.6|40.47|40.47|0
1740438000000|2025-02-24 23:00:00|40.58|40.58|40.93|40.93|40.93|40.93|40.55|40.55|0
1740438300000|2025-02-24 23:05:00|40.86|40.86|40.7|40.7|40.87|40.87|40.65|40.65|0
1740438600000|2025-02-24 23:10:00|40.66|40.66|40.61|40.61|40.72|40.72|40.53|40.53|0
1740438900000|2025-02-24 23:15:00|40.57|40.57|40.61|40.61|40.68|40.68|40.57|40.57|0
1740439200000|2025-02-24 23:20:00|40.58|40.58|40.69|40.69|40.69|40.69|40.56|40.56|0
1740439500000|2025-02-24 23:25:00|40.68|40.68|40.61|40.61|40.68|40.68|40.61|40.61|0
1740439800000|2025-02-24 23:30:00|40.6|40.6|40.57|40.57|40.6|40.6|40.57|40.57|0
1740440100000|2025-02-24 23:35:00|40.55|40.55|40.46|40.46|40.57|40.57|40.39|40.39|0
1740440400000|2025-02-24 23:40:00|40.38|40.38|40.43|40.43|40.5|40.5|40.38|40.38|0
1740440700000|2025-02-24 23:45:00|40.41|40.41|40.36|40.36|40.42|40.42|40.36|40.36|0
1740441000000|2025-02-24 23:50:00|40.39|40.39|40.34|40.34|40.41|40.41|40.24|40.24|0
1740441300000|2025-02-24 23:55:00|40.3|40.3|40.32|40.32|40.41|40.41|40.26|40.26|0
1740441600000|2025-02-25 00:00:00|40.33|40.33|40.45|40.45|40.48|40.48|40.33|40.33|0
1740441900000|2025-02-25 00:05:00|40.52|40.52|40.53|40.53|40.53|40.53|40.49|40.49|0
1740442200000|2025-02-25 00:10:00|40.46|40.46|40.51|40.51|40.51|40.51|40.39|40.39|0
1740442500000|2025-02-25 00:15:00|40.52|40.52|40.52|40.52|40.55|40.55|40.51|40.51|0
1740442800000|2025-02-25 00:20:00|40.53|40.53|40.67|40.67|40.67|40.67|40.53|40.53|0
1740443100000|2025-02-25 00:25:00|40.69|40.69|40.61|40.61|40.69|40.69|40.6|40.6|0
1740443400000|2025-02-25 00:30:00|40.66|40.66|40.59|40.59|40.66|40.66|40.59|40.59|0
1740443700000|2025-02-25 00:35:00|40.61|40.61|40.61|40.61|40.67|40.67|40.61|40.61|0
1740444000000|2025-02-25 00:40:00|40.58|40.58|40.61|40.61|40.61|40.61|40.57|40.57|0
1740444300000|2025-02-25 00:45:00|40.57|40.57|40.61|40.61|40.61|40.61|40.57|40.57|0
1740444600000|2025-02-25 00:50:00|40.6|40.6|40.5|40.5|40.6|40.6|40.5|40.5|0
1740444900000|2025-02-25 00:55:00|40.41|40.41|40.38|40.38|40.49|40.49|40.37|40.37|0
1740445200000|2025-02-25 01:00:00|40.37|40.37|40.37|40.37|40.37|40.37|40.37|40.37|0
1740474000000|2025-02-25 09:00:00|39.58|39.58|39.65|39.65|39.69|39.69|39.43|39.43|0
1740474300000|2025-02-25 09:05:00|39.66|39.66|39.6|39.6|39.66|39.66|39.52|39.52|0
1740474600000|2025-02-25 09:10:00|39.61|39.61|39.81|39.81|39.81|39.81|39.56|39.56|0
1740474900000|2025-02-25 09:15:00|39.78|39.78|39.82|39.82|39.9|39.9|39.72|39.72|0
1740475200000|2025-02-25 09:20:00|39.84|39.84|39.59|39.59|39.84|39.84|39.57|39.57|0
1740475500000|2025-02-25 09:25:00|39.6|39.6|39.71|39.71|39.71|39.71|39.58|39.58|0
1740475800000|2025-02-25 09:30:00|39.67|39.67|39.63|39.63|39.75|39.75|39.63|39.63|0
1740476100000|2025-02-25 09:35:00|39.64|39.64|39.69|39.69|39.69|39.69|39.61|39.61|0
1740476400000|2025-02-25 09:40:00|39.66|39.66|39.64|39.64|39.69|39.69|39.62|39.62|0
1740476700000|2025-02-25 09:45:00|39.66|39.66|39.54|39.54|39.67|39.67|39.48|39.48|0
1740477000000|2025-02-25 09:50:00|39.48|39.48|39.32|39.32|39.52|39.52|39.31|39.31|0
1740477300000|2025-02-25 09:55:00|39.3|39.3|39.33|39.33|39.43|39.43|39.29|39.29|0
1740477600000|2025-02-25 10:00:00|39.35|39.35|39.37|39.37|39.37|39.37|39.11|39.11|0
1740477900000|2025-02-25 10:05:00|39.38|39.38|39.2|39.2|39.44|39.44|39.2|39.2|0
1740478200000|2025-02-25 10:10:00|39.19|39.19|39.1|39.1|39.19|39.19|39.08|39.08|0
1740478500000|2025-02-25 10:15:00|39.11|39.11|39.12|39.12|39.18|39.18|39.03|39.03|0
1740478800000|2025-02-25 10:20:00|39.17|39.17|39.11|39.11|39.19|39.19|39.08|39.08|0
1740479100000|2025-02-25 10:25:00|39.12|39.12|39.23|39.23|39.24|39.24|39.12|39.12|0
1740479400000|2025-02-25 10:30:00|39.18|39.18|39.43|39.43|39.43|39.43|39.18|39.18|0
1740479700000|2025-02-25 10:35:00|39.44|39.44|39.42|39.42|39.44|39.44|39.26|39.26|0
1740480000000|2025-02-25 10:40:00|39.39|39.39|39.44|39.44|39.48|39.48|39.38|39.38|0
1740480300000|2025-02-25 10:45:00|39.48|39.48|39.44|39.44|39.49|39.49|39.42|39.42|0
1740480600000|2025-02-25 10:50:00|39.45|39.45|39.36|39.36|39.45|39.45|39.3|39.3|0
1740480900000|2025-02-25 10:55:00|39.39|39.39|39.39|39.39|39.43|39.43|39.33|39.33|0
1740481200000|2025-02-25 11:00:00|39.37|39.37|39.4|39.4|39.42|39.42|39.31|39.31|0
1740481500000|2025-02-25 11:05:00|39.41|39.41|39.33|39.33|39.44|39.44|39.32|39.32|0
1740481800000|2025-02-25 11:10:00|39.31|39.31|39.52|39.52|39.54|39.54|39.3|39.3|0
1740482100000|2025-02-25 11:15:00|39.53|39.53|39.53|39.53|39.57|39.57|39.51|39.51|0
1740482400000|2025-02-25 11:20:00|39.62|39.62|39.63|39.63|39.68|39.68|39.61|39.61|0
1740482700000|2025-02-25 11:25:00|39.64|39.64|39.62|39.62|39.65|39.65|39.61|39.61|0
1740483000000|2025-02-25 11:30:00|39.61|39.61|39.63|39.63|39.64|39.64|39.61|39.61|0
1740483300000|2025-02-25 11:35:00|39.65|39.65|39.69|39.69|39.69|39.69|39.63|39.63|0
1740483600000|2025-02-25 11:40:00|39.68|39.68|39.98|39.98|39.98|39.98|39.66|39.66|0
1740483900000|2025-02-25 11:45:00|39.99|39.99|40.12|40.12|40.12|40.12|39.95|39.95|0
1740484200000|2025-02-25 11:50:00|40.13|40.13|40.05|40.05|40.15|40.15|39.95|39.95|0
1740484500000|2025-02-25 11:55:00|40.02|40.02|40.16|40.16|40.16|40.16|39.96|39.96|0
1740484800000|2025-02-25 12:00:00|40.15|40.15|40.11|40.11|40.16|40.16|40.11|40.11|0
1740485100000|2025-02-25 12:05:00|40.12|40.12|40.28|40.28|40.32|40.32|40.11|40.11|0
1740485400000|2025-02-25 12:10:00|40.31|40.31|40.27|40.27|40.32|40.32|40.17|40.17|0
1740485700000|2025-02-25 12:15:00|40.25|40.25|40.18|40.18|40.33|40.33|40.12|40.12|0
1740486000000|2025-02-25 12:20:00|40.17|40.17|40.47|40.47|40.47|40.47|40.17|40.17|0
1740486300000|2025-02-25 12:25:00|40.41|40.41|40.26|40.26|40.51|40.51|40.23|40.23|0
1740486600000|2025-02-25 12:30:00|40.27|40.27|40.25|40.25|40.35|40.35|40.19|40.19|0
1740486900000|2025-02-25 12:35:00|40.22|40.22|40.12|40.12|40.22|40.22|40.11|40.11|0
1740487200000|2025-02-25 12:40:00|40.11|40.11|40.13|40.13|40.25|40.25|40.11|40.11|0
1740487500000|2025-02-25 12:45:00|40.2|40.2|40.15|40.15|40.25|40.25|40.11|40.11|0
1740487800000|2025-02-25 12:50:00|40.19|40.19|40.25|40.25|40.25|40.25|40.11|40.11|0
1740488100000|2025-02-25 12:55:00|40.21|40.21|40.41|40.41|40.47|40.47|40.21|40.21|0
1740488400000|2025-02-25 13:00:00|40.33|40.33|40.3|40.3|40.46|40.46|39.27|39.27|0
1740488700000|2025-02-25 13:05:00|40.23|40.23|40.3|40.3|40.3|40.3|40.11|40.11|0
1740489000000|2025-02-25 13:10:00|40.31|40.31|40.15|40.15|40.31|40.31|40.12|40.12|0
1740489300000|2025-02-25 13:15:00|40.16|40.16|40.12|40.12|40.16|40.16|40.12|40.12|0
1740489600000|2025-02-25 13:20:00|40.13|40.13|40.14|40.14|40.16|40.16|40.11|40.11|0
1740489900000|2025-02-25 13:25:00|40.11|40.11|40.2|40.2|40.2|40.2|40.11|40.11|0
1740490200000|2025-02-25 13:30:00|40.16|40.16|40.15|40.15|40.2|40.2|40.12|40.12|0
1740490500000|2025-02-25 13:35:00|40.13|40.13|40.11|40.11|40.16|40.16|40.11|40.11|0
1740490800000|2025-02-25 13:40:00|40.14|40.14|40.2|40.2|40.2|40.2|40.11|40.11|0
1740491100000|2025-02-25 13:45:00|40.24|40.24|40.15|40.15|40.28|40.28|40.15|40.15|0
1740491400000|2025-02-25 13:50:00|40.13|40.13|40.12|40.12|40.15|40.15|40.11|40.11|0
1740491700000|2025-02-25 13:55:00|40.13|40.13|40.11|40.11|40.16|40.16|40.11|40.11|0
1740492000000|2025-02-25 14:00:00|40.12|40.12|39.95|39.95|40.13|40.13|39.95|39.95|0
1740492300000|2025-02-25 14:05:00|39.96|39.96|39.99|39.99|40.05|40.05|39.95|39.95|0
1740492600000|2025-02-25 14:10:00|40|40|40.07|40.07|40.1|40.1|39.95|39.95|0
1740492900000|2025-02-25 14:15:00|40.1|40.1|40.05|40.05|40.29|40.29|40|40|0
1740493200000|2025-02-25 14:20:00|40.04|40.04|39.94|39.94|40.1|40.1|39.9|39.9|0
1740493500000|2025-02-25 14:25:00|39.9|39.9|39.69|39.69|39.9|39.9|39.12|39.12|0
1740493800000|2025-02-25 14:30:00|39.72|39.72|40.38|40.38|40.47|40.47|39.43|39.43|0
1740494100000|2025-02-25 14:35:00|40.44|40.44|40.32|40.32|40.8|40.8|40.17|40.17|0
1740494400000|2025-02-25 14:40:00|40.35|40.35|39.74|39.74|40.36|40.36|39.74|39.74|0
1740494700000|2025-02-25 14:45:00|39.72|39.72|39.5|39.5|39.95|39.95|39.46|39.46|0
1740495000000|2025-02-25 14:50:00|39.53|39.53|38.7|38.7|39.53|39.53|38.62|38.62|0
1740495300000|2025-02-25 14:55:00|38.71|38.71|39.19|39.19|39.27|39.27|38.71|38.71|0
1740495600000|2025-02-25 15:00:00|39.09|39.09|38.18|38.18|39.09|39.09|38.09|38.09|0
1740495900000|2025-02-25 15:05:00|38.3|38.3|38.3|38.3|38.48|38.48|38.06|38.06|0
1740496200000|2025-02-25 15:10:00|38.27|38.27|37.79|37.79|38.38|38.38|37.79|37.79|0
1740496500000|2025-02-25 15:15:00|37.91|37.91|37.19|37.19|38.04|38.04|37.19|37.19|0
1740496800000|2025-02-25 15:20:00|37.34|37.34|37.43|37.43|37.59|37.59|36.82|36.82|0
1740497100000|2025-02-25 15:25:00|37.36|37.36|37.19|37.19|37.64|37.64|37.19|37.19|0
1740497400000|2025-02-25 15:30:00|37.24|37.24|37.19|37.19|37.44|37.44|37.11|37.11|0
1740497700000|2025-02-25 15:35:00|37.3|37.3|37.78|37.78|37.84|37.84|37.27|37.27|0
1740498000000|2025-02-25 15:40:00|37.76|37.76|37.44|37.44|37.81|37.81|37.32|37.32|0
1740498300000|2025-02-25 15:45:00|37.48|37.48|37.63|37.63|37.68|37.68|37.3|37.3|0
1740498600000|2025-02-25 15:50:00|37.61|37.61|37.9|37.9|38|38|37.5|37.5|0
1740498900000|2025-02-25 15:55:00|37.87|37.87|37.93|37.93|38.13|38.13|37.86|37.86|0
1740499200000|2025-02-25 16:00:00|37.89|37.89|37.4|37.4|37.89|37.89|37.31|37.31|0
1740499500000|2025-02-25 16:05:00|37.37|37.37|37.41|37.41|37.58|37.58|37.22|37.22|0
1740499800000|2025-02-25 16:10:00|37.36|37.36|37.38|37.38|37.56|37.56|37.27|37.27|0
1740500100000|2025-02-25 16:15:00|37.41|37.41|37.36|37.36|37.49|37.49|37.15|37.15|0
1740500400000|2025-02-25 16:20:00|37.35|37.35|37.17|37.17|37.5|37.5|37|37|0
1740500700000|2025-02-25 16:25:00|37.16|37.16|37.1|37.1|37.2|37.2|36.88|36.88|0
1740501000000|2025-02-25 16:30:00|37.13|37.13|37.21|37.21|37.31|37.31|36.9|36.9|0
1740501300000|2025-02-25 16:35:00|37.19|37.19|37.44|37.44|37.45|37.45|36.99|36.99|0
1740501600000|2025-02-25 16:40:00|37.43|37.43|37.35|37.35|37.51|37.51|37.21|37.21|0
1740501900000|2025-02-25 16:45:00|37.39|37.39|37.53|37.53|37.66|37.66|37.32|37.32|0
1740502200000|2025-02-25 16:50:00|37.54|37.54|37.77|37.77|37.78|37.78|37.54|37.54|0
1740502500000|2025-02-25 16:55:00|37.76|37.76|37.9|37.9|37.96|37.96|37.67|37.67|0
1740502800000|2025-02-25 17:00:00|37.86|37.86|37.67|37.67|37.93|37.93|37.66|37.66|0
1740503100000|2025-02-25 17:05:00|37.7|37.7|37.68|37.68|37.71|37.71|37.53|37.53|0
1740503400000|2025-02-25 17:10:00|37.75|37.75|37.57|37.57|37.75|37.75|37.45|37.45|0
1740503700000|2025-02-25 17:15:00|37.55|37.55|37.46|37.46|37.6|37.6|37.41|37.41|0
1740504000000|2025-02-25 17:20:00|37.47|37.47|37.49|37.49|37.53|37.53|37.27|37.27|0
1740504300000|2025-02-25 17:25:00|37.5|37.5|37.62|37.62|37.66|37.66|37.45|37.45|0
1740504600000|2025-02-25 17:30:00|37.61|37.61|37.84|37.84|37.88|37.88|37.6|37.6|0
1740504900000|2025-02-25 17:35:00|37.85|37.85|38.02|38.02|38.09|38.09|37.75|37.75|0
1740505200000|2025-02-25 17:40:00|38.01|38.01|38.05|38.05|38.19|38.19|37.98|37.98|0
1740505500000|2025-02-25 17:45:00|38.06|38.06|38.15|38.15|38.2|38.2|37.94|37.94|0
1740505800000|2025-02-25 17:50:00|38.17|38.17|38.19|38.19|38.24|38.24|38.07|38.07|0
1740506100000|2025-02-25 17:55:00|38.18|38.18|38.34|38.34|38.38|38.38|38.18|38.18|0
1740506400000|2025-02-25 18:00:00|38.35|38.35|38.44|38.44|38.44|38.44|38.18|38.18|0
1740506700000|2025-02-25 18:05:00|38.42|38.42|38.55|38.55|38.66|38.66|38.41|38.41|0
1740507000000|2025-02-25 18:10:00|38.53|38.53|38.35|38.35|38.64|38.64|38.35|38.35|0
1740507300000|2025-02-25 18:15:00|38.3|38.3|38.18|38.18|38.4|38.4|38.18|38.18|0
1740507600000|2025-02-25 18:20:00|38.22|38.22|38.57|38.57|38.58|38.58|38.22|38.22|0
1740507900000|2025-02-25 18:25:00|38.56|38.56|38.35|38.35|38.6|38.6|38.32|38.32|0
1740508200000|2025-02-25 18:30:00|38.37|38.37|38.37|38.37|38.5|38.5|38.32|38.32|0
1740508500000|2025-02-25 18:35:00|38.38|38.38|38.59|38.59|38.64|38.64|38.24|38.24|0
1740508800000|2025-02-25 18:40:00|38.62|38.62|38.73|38.73|38.78|38.78|38.59|38.59|0
1740509100000|2025-02-25 18:45:00|38.75|38.75|38.68|38.68|38.75|38.75|38.65|38.65|0
1740509400000|2025-02-25 18:50:00|38.72|38.72|38.59|38.59|38.76|38.76|38.55|38.55|0
1740509700000|2025-02-25 18:55:00|38.57|38.57|38.56|38.56|38.71|38.71|38.56|38.56|0
1740510000000|2025-02-25 19:00:00|38.57|38.57|38.6|38.6|38.67|38.67|38.56|38.56|0
1740510300000|2025-02-25 19:05:00|38.62|38.62|38.81|38.81|38.82|38.82|38.59|38.59|0
1740510600000|2025-02-25 19:10:00|38.78|38.78|38.36|38.36|38.82|38.82|38.35|38.35|0
1740510900000|2025-02-25 19:15:00|38.35|38.35|38.46|38.46|38.5|38.5|38.31|38.31|0
1740511200000|2025-02-25 19:20:00|38.45|38.45|38.19|38.19|38.45|38.45|38.17|38.17|0
1740511500000|2025-02-25 19:25:00|38.22|38.22|38.14|38.14|38.25|38.25|38.13|38.13|0
1740511800000|2025-02-25 19:30:00|38.18|38.18|38.32|38.32|38.32|38.32|38.14|38.14|0
1740512100000|2025-02-25 19:35:00|38.33|38.33|38.44|38.44|38.45|38.45|38.29|38.29|0
1740512400000|2025-02-25 19:40:00|38.52|38.52|38.58|38.58|38.63|38.63|38.51|38.51|0
1740512700000|2025-02-25 19:45:00|38.59|38.59|38.61|38.61|38.61|38.61|38.37|38.37|0
1740513000000|2025-02-25 19:50:00|38.6|38.6|38.54|38.54|38.61|38.61|38.51|38.51|0
1740513300000|2025-02-25 19:55:00|38.57|38.57|38.52|38.52|38.68|38.68|38.5|38.5|0
1740513600000|2025-02-25 20:00:00|38.5|38.5|38.54|38.54|38.56|38.56|38.42|38.42|0
1740513900000|2025-02-25 20:05:00|38.55|38.55|38.95|38.95|38.95|38.95|38.52|38.52|0
1740514200000|2025-02-25 20:10:00|38.94|38.94|38.84|38.84|38.94|38.94|38.75|38.75|0
1740514500000|2025-02-25 20:15:00|38.82|38.82|38.91|38.91|38.93|38.93|38.78|38.78|0
1740514800000|2025-02-25 20:20:00|38.92|38.92|39.18|39.18|39.18|39.18|38.92|38.92|0
1740515100000|2025-02-25 20:25:00|39.19|39.19|39|39|39.26|39.26|38.98|38.98|0
1740515400000|2025-02-25 20:30:00|38.95|38.95|39.08|39.08|39.08|39.08|38.84|38.84|0
1740515700000|2025-02-25 20:35:00|39.09|39.09|38.89|38.89|39.18|39.18|38.88|38.88|0
1740516000000|2025-02-25 20:40:00|38.86|38.86|38.92|38.92|38.97|38.97|38.84|38.84|0
1740516300000|2025-02-25 20:45:00|38.88|38.88|38.81|38.81|38.91|38.91|38.74|38.74|0
1740516600000|2025-02-25 20:50:00|38.78|38.78|38.53|38.53|38.81|38.81|38.51|38.51|0
1740516900000|2025-02-25 20:55:00|38.58|38.58|38.37|38.37|38.58|38.58|38.32|38.32|0
1740517200000|2025-02-25 21:00:00|38.44|38.44|38.29|38.29|38.44|38.44|38.29|38.29|0
1740517500000|2025-02-25 21:05:00|38.28|38.28|38.49|38.49|38.57|38.57|38.28|38.28|0
1740517800000|2025-02-25 21:10:00|38.52|38.52|38.56|38.56|38.6|38.6|38.42|38.42|0
1740518100000|2025-02-25 21:15:00|38.53|38.53|38.52|38.52|38.56|38.56|38.51|38.51|0
1740518400000|2025-02-25 21:20:00|38.54|38.54|38.54|38.54|38.61|38.61|38.53|38.53|0
1740518700000|2025-02-25 21:25:00|38.59|38.59|38.68|38.68|38.68|38.68|38.59|38.59|0
1740519000000|2025-02-25 21:30:00|38.66|38.66|38.64|38.64|38.66|38.66|38.57|38.57|0
1740519300000|2025-02-25 21:35:00|38.62|38.62|38.64|38.64|38.64|38.64|38.57|38.57|0
1740519600000|2025-02-25 21:40:00|38.59|38.59|38.59|38.59|38.63|38.63|38.54|38.54|0
1740519900000|2025-02-25 21:45:00|38.57|38.57|38.46|38.46|38.59|38.59|38.36|38.36|0
1740520200000|2025-02-25 21:50:00|38.48|38.48|38.56|38.56|38.58|38.58|38.48|38.48|0
1740520500000|2025-02-25 21:55:00|38.58|38.58|38.54|38.54|38.59|38.59|38.52|38.52|0
1740520800000|2025-02-25 22:00:00|38.55|38.55|38.66|38.66|38.69|38.69|38.55|38.55|0
1740521100000|2025-02-25 22:05:00|38.65|38.65|38.82|38.82|38.82|38.82|38.65|38.65|0
1740521400000|2025-02-25 22:10:00|38.78|38.78|38.73|38.73|38.81|38.81|38.73|38.73|0
1740521700000|2025-02-25 22:15:00|38.71|38.71|38.76|38.76|38.76|38.76|38.66|38.66|0
1740522000000|2025-02-25 22:20:00|38.73|38.73|38.68|38.68|38.76|38.76|38.66|38.66|0
1740522300000|2025-02-25 22:25:00|38.67|38.67|38.73|38.73|38.77|38.77|38.67|38.67|0
1740522600000|2025-02-25 22:30:00|38.77|38.77|38.66|38.66|38.78|38.78|38.66|38.66|0
1740522900000|2025-02-25 22:35:00|38.7|38.7|38.67|38.67|38.71|38.71|38.67|38.67|0
1740523200000|2025-02-25 22:40:00|38.68|38.68|38.69|38.69|38.73|38.73|38.66|38.66|0
1740523500000|2025-02-25 22:45:00|38.73|38.73|38.74|38.74|38.75|38.75|38.66|38.66|0
1740523800000|2025-02-25 22:50:00|38.76|38.76|38.75|38.75|38.77|38.77|38.69|38.69|0
1740524100000|2025-02-25 22:55:00|38.74|38.74|38.76|38.76|38.76|38.76|38.73|38.73|0
1740524400000|2025-02-25 23:00:00|38.74|38.74|38.81|38.81|38.81|38.81|38.74|38.74|0
1740524700000|2025-02-25 23:05:00|38.79|38.79|38.93|38.93|38.93|38.93|38.79|38.79|0
1740525000000|2025-02-25 23:10:00|38.94|38.94|38.94|38.94|39.05|39.05|38.93|38.93|0
1740525300000|2025-02-25 23:15:00|38.98|38.98|39.19|39.19|39.24|39.24|38.95|38.95|0
1740525600000|2025-02-25 23:20:00|39.2|39.2|39.44|39.44|39.49|39.49|39.2|39.2|0
1740525900000|2025-02-25 23:25:00|39.45|39.45|39.44|39.44|39.5|39.5|39.4|39.4|0
1740526200000|2025-02-25 23:30:00|39.43|39.43|39.36|39.36|39.44|39.44|39.32|39.32|0
1740526500000|2025-02-25 23:35:00|39.44|39.44|39.4|39.4|39.44|39.44|39.33|39.33|0
1740526800000|2025-02-25 23:40:00|39.34|39.34|39.29|39.29|39.34|39.34|39.29|39.29|0
1740527100000|2025-02-25 23:45:00|39.31|39.31|39.3|39.3|39.39|39.39|39.29|39.29|0
1740527400000|2025-02-25 23:50:00|39.29|39.29|39.39|39.39|39.4|39.4|39.29|39.29|0
1740527700000|2025-02-25 23:55:00|39.4|39.4|39.43|39.43|39.43|39.43|39.37|39.37|0
1740528000000|2025-02-26 00:00:00|39.42|39.42|39.47|39.47|39.47|39.47|39.4|39.4|0
1740528300000|2025-02-26 00:05:00|39.45|39.45|39.46|39.46|39.51|39.51|39.43|39.43|0
1740528600000|2025-02-26 00:10:00|39.49|39.49|39.45|39.45|39.49|39.49|39.44|39.44|0
1740528900000|2025-02-26 00:15:00|39.44|39.44|39.5|39.5|39.51|39.51|39.44|39.44|0
1740529200000|2025-02-26 00:20:00|39.51|39.51|39.44|39.44|39.51|39.51|39.39|39.39|0
1740529500000|2025-02-26 00:25:00|39.41|39.41|39.51|39.51|39.52|39.52|39.41|39.41|0
1740529800000|2025-02-26 00:30:00|39.5|39.5|39.53|39.53|39.53|39.53|39.5|39.5|0
1740530100000|2025-02-26 00:35:00|39.52|39.52|39.62|39.62|39.74|39.74|39.52|39.52|0
1740530400000|2025-02-26 00:40:00|39.57|39.57|39.51|39.51|39.57|39.57|39.51|39.51|0
1740530700000|2025-02-26 00:45:00|39.54|39.54|39.42|39.42|39.54|39.54|39.42|39.42|0
1740531000000|2025-02-26 00:50:00|39.43|39.43|39.44|39.44|39.44|39.44|39.43|39.43|0
1740531300000|2025-02-26 00:55:00|39.43|39.43|39.35|39.35|39.44|39.44|39.35|39.35|0
1740560400000|2025-02-26 09:00:00|39.34|39.34|39.52|39.52|39.59|39.59|39.34|39.34|0
1740560700000|2025-02-26 09:05:00|39.56|39.56|39.53|39.53|39.64|39.64|39.51|39.51|0
1740561000000|2025-02-26 09:10:00|39.54|39.54|39.73|39.73|39.77|39.77|39.39|39.39|0
1740561300000|2025-02-26 09:15:00|39.7|39.7|39.9|39.9|39.9|39.9|39.7|39.7|0
1740561600000|2025-02-26 09:20:00|39.89|39.89|40.2|40.2|40.27|40.27|39.83|39.83|0
1740561900000|2025-02-26 09:25:00|40.16|40.16|40.2|40.2|40.32|40.32|40.11|40.11|0
1740562200000|2025-02-26 09:30:00|40.14|40.14|40.08|40.08|40.21|40.21|40.07|40.07|0
1740562500000|2025-02-26 09:35:00|40.11|40.11|39.96|39.96|40.11|40.11|39.84|39.84|0
1740562800000|2025-02-26 09:40:00|39.86|39.86|39.97|39.97|39.97|39.97|39.85|39.85|0
1740563100000|2025-02-26 09:45:00|39.95|39.95|39.83|39.83|39.96|39.96|39.69|39.69|0
1740563400000|2025-02-26 09:50:00|39.78|39.78|39.74|39.74|39.78|39.78|39.69|39.69|0
1740563700000|2025-02-26 09:55:00|39.67|39.67|39.76|39.76|39.76|39.76|39.63|39.63|0
1740564000000|2025-02-26 10:00:00|39.73|39.73|39.77|39.77|39.77|39.77|39.69|39.69|0
1740564300000|2025-02-26 10:05:00|39.81|39.81|39.9|39.9|39.98|39.98|39.81|39.81|0
1740564600000|2025-02-26 10:10:00|39.94|39.94|39.93|39.93|39.98|39.98|39.9|39.9|0
1740564900000|2025-02-26 10:15:00|39.9|39.9|39.88|39.88|39.91|39.91|39.85|39.85|0
1740565200000|2025-02-26 10:20:00|39.89|39.89|39.82|39.82|39.89|39.89|39.75|39.75|0
1740565500000|2025-02-26 10:25:00|39.8|39.8|39.8|39.8|39.85|39.85|39.8|39.8|0
1740565800000|2025-02-26 10:30:00|39.79|39.79|39.71|39.71|39.79|39.79|39.65|39.65|0
1740566100000|2025-02-26 10:35:00|39.69|39.69|39.76|39.76|39.76|39.76|39.58|39.58|0
1740566400000|2025-02-26 10:40:00|39.69|39.69|39.8|39.8|39.8|39.8|39.69|39.69|0
1740566700000|2025-02-26 10:45:00|39.85|39.85|39.9|39.9|39.9|39.9|39.81|39.81|0
1740567000000|2025-02-26 10:50:00|39.84|39.84|39.84|39.84|39.9|39.9|39.82|39.82|0
1740567300000|2025-02-26 10:55:00|39.8|39.8|39.9|39.9|39.9|39.9|39.8|39.8|0
1740567600000|2025-02-26 11:00:00|39.89|39.89|39.93|39.93|39.97|39.97|39.8|39.8|0
1740567900000|2025-02-26 11:05:00|39.9|39.9|39.83|39.83|39.96|39.96|39.83|39.83|0
1740568200000|2025-02-26 11:10:00|39.87|39.87|39.83|39.83|39.89|39.89|39.83|39.83|0
1740568500000|2025-02-26 11:15:00|39.85|39.85|39.8|39.8|39.85|39.85|39.79|39.79|0
1740568800000|2025-02-26 11:20:00|39.77|39.77|39.85|39.85|39.85|39.85|39.76|39.76|0
1740569100000|2025-02-26 11:25:00|39.83|39.83|39.82|39.82|39.84|39.84|39.75|39.75|0
1740569400000|2025-02-26 11:30:00|39.84|39.84|39.78|39.78|39.84|39.84|39.77|39.77|0
1740569700000|2025-02-26 11:35:00|39.79|39.79|39.73|39.73|39.82|39.82|39.71|39.71|0
1740570000000|2025-02-26 11:40:00|39.71|39.71|39.59|39.59|39.74|39.74|39.59|39.59|0
1740570300000|2025-02-26 11:45:00|39.61|39.61|39.63|39.63|39.73|39.73|39.61|39.61|0
1740570600000|2025-02-26 11:50:00|39.67|39.67|39.59|39.59|39.69|39.69|39.59|39.59|0
1740570900000|2025-02-26 11:55:00|39.58|39.58|39.59|39.59|39.59|39.59|39.52|39.52|0
1740571200000|2025-02-26 12:00:00|39.54|39.54|39.4|39.4|39.59|39.59|39.29|39.29|0
1740571500000|2025-02-26 12:05:00|39.36|39.36|39.46|39.46|39.49|39.49|39.33|39.33|0
1740571800000|2025-02-26 12:10:00|39.47|39.47|39.5|39.5|39.53|39.53|39.4|39.4|0
1740572100000|2025-02-26 12:15:00|39.41|39.41|39.48|39.48|39.49|39.49|39.41|39.41|0
1740572400000|2025-02-26 12:20:00|39.44|39.44|39.49|39.49|39.49|39.49|39.42|39.42|0
1740572700000|2025-02-26 12:25:00|39.54|39.54|39.54|39.54|39.57|39.57|39.48|39.48|0
1740573000000|2025-02-26 12:30:00|39.56|39.56|39.62|39.62|39.65|39.65|39.56|39.56|0
1740573300000|2025-02-26 12:35:00|39.64|39.64|39.64|39.64|39.64|39.64|39.6|39.6|0
1740573600000|2025-02-26 12:40:00|39.62|39.62|39.63|39.63|39.63|39.63|39.59|39.59|0
1740573900000|2025-02-26 12:45:00|39.64|39.64|39.59|39.59|39.64|39.64|39.59|39.59|0
1740574200000|2025-02-26 12:50:00|39.6|39.6|39.43|39.43|39.6|39.6|39.43|39.43|0
1740574500000|2025-02-26 12:55:00|39.3|39.3|39.46|39.46|39.46|39.46|39.3|39.3|0
1740574800000|2025-02-26 13:00:00|39.44|39.44|39.32|39.32|39.49|39.49|39.32|39.32|0
1740575100000|2025-02-26 13:05:00|39.29|39.29|39.51|39.51|39.6|39.6|39.29|39.29|0
1740575400000|2025-02-26 13:10:00|39.53|39.53|39.54|39.54|39.56|39.56|39.49|39.49|0
1740575700000|2025-02-26 13:15:00|39.53|39.53|39.43|39.43|39.53|39.53|39.43|39.43|0
1740576000000|2025-02-26 13:20:00|39.44|39.44|39.56|39.56|39.57|39.57|39.44|39.44|0
1740576300000|2025-02-26 13:25:00|39.57|39.57|39.59|39.59|39.61|39.61|39.57|39.57|0
1740576600000|2025-02-26 13:30:00|39.6|39.6|39.51|39.51|39.61|39.61|39.49|39.49|0
1740576900000|2025-02-26 13:35:00|39.56|39.56|39.55|39.55|39.59|39.59|39.53|39.53|0
1740577200000|2025-02-26 13:40:00|39.54|39.54|39.52|39.52|39.61|39.61|39.49|39.49|0
1740577500000|2025-02-26 13:45:00|39.56|39.56|39.43|39.43|39.56|39.56|39.43|39.43|0
1740577800000|2025-02-26 13:50:00|39.46|39.46|39.43|39.43|39.47|39.47|39.38|39.38|0
1740578100000|2025-02-26 13:55:00|39.42|39.42|39.19|39.19|39.42|39.42|39.18|39.18|0
1740578400000|2025-02-26 14:00:00|39.23|39.23|39.05|39.05|39.23|39.23|39.01|39.01|0
1740578700000|2025-02-26 14:05:00|39.08|39.08|39.08|39.08|39.13|39.13|39.01|39.01|0
1740579000000|2025-02-26 14:10:00|39.07|39.07|39.06|39.06|39.11|39.11|39.01|39.01|0
1740579300000|2025-02-26 14:15:00|39.05|39.05|38.93|38.93|39.07|39.07|38.76|38.76|0
1740579600000|2025-02-26 14:20:00|38.84|38.84|38.76|38.76|38.92|38.92|38.76|38.76|0
1740579900000|2025-02-26 14:25:00|38.77|38.77|39.54|39.54|39.59|39.59|38.77|38.77|0
1740580200000|2025-02-26 14:30:00|39.44|39.44|39.35|39.35|39.48|39.48|38.91|38.91|0
1740580500000|2025-02-26 14:35:00|39.44|39.44|40.25|40.25|40.32|40.32|39.44|39.44|0
1740580800000|2025-02-26 14:40:00|40.35|40.35|40.46|40.46|40.63|40.63|40.25|40.25|0
1740581100000|2025-02-26 14:45:00|40.51|40.51|41.18|41.18|41.27|41.27|40.5|40.5|0
1740581400000|2025-02-26 14:50:00|41.16|41.16|41.57|41.57|41.76|41.76|41.1|41.1|0
1740581700000|2025-02-26 14:55:00|41.47|41.47|41.38|41.38|41.56|41.56|41.1|41.1|0
1740582000000|2025-02-26 15:00:00|41.4|41.4|41.38|41.38|41.67|41.67|41.32|41.32|0
1740582300000|2025-02-26 15:05:00|41.35|41.35|41.02|41.02|41.43|41.43|40.89|40.89|0
1740582600000|2025-02-26 15:10:00|41.06|41.06|41.21|41.21|41.42|41.42|40.94|40.94|0
1740582900000|2025-02-26 15:15:00|41.22|41.22|41.32|41.32|41.37|41.37|41.16|41.16|0
1740583200000|2025-02-26 15:20:00|41.33|41.33|41.09|41.09|41.34|41.34|40.93|40.93|0
1740583500000|2025-02-26 15:25:00|41.12|41.12|40.78|40.78|41.18|41.18|40.74|40.74|0
1740583800000|2025-02-26 15:30:00|40.84|40.84|41.19|41.19|41.21|41.21|40.84|40.84|0
1740584100000|2025-02-26 15:35:00|41.17|41.17|41.49|41.49|41.58|41.58|41.17|41.17|0
1740584400000|2025-02-26 15:40:00|41.47|41.47|41.68|41.68|41.78|41.78|41.32|41.32|0
1740584700000|2025-02-26 15:45:00|41.58|41.58|41.53|41.53|41.77|41.77|41.47|41.47|0
1740585000000|2025-02-26 15:50:00|41.54|41.54|41.57|41.57|41.68|41.68|41.51|41.51|0
1740585300000|2025-02-26 15:55:00|41.54|41.54|41.89|41.89|41.93|41.93|41.51|41.51|0
1740585600000|2025-02-26 16:00:00|41.93|41.93|42.06|42.06|42.09|42.09|41.89|41.89|0
1740585900000|2025-02-26 16:05:00|42.05|42.05|41.98|41.98|42.2|42.2|41.92|41.92|0
1740586200000|2025-02-26 16:10:00|42.01|42.01|42.14|42.14|42.17|42.17|41.94|41.94|0
1740586500000|2025-02-26 16:15:00|42.15|42.15|42.1|42.1|42.15|42.15|42.03|42.03|0
1740586800000|2025-02-26 16:20:00|42.11|42.11|41.83|41.83|42.17|42.17|41.75|41.75|0
1740587100000|2025-02-26 16:25:00|41.79|41.79|41.87|41.87|41.98|41.98|41.78|41.78|0
1740587400000|2025-02-26 16:30:00|41.89|41.89|41.75|41.75|41.91|41.91|41.7|41.7|0
1740587700000|2025-02-26 16:35:00|41.77|41.77|41.77|41.77|41.78|41.78|41.68|41.68|0
1740588000000|2025-02-26 16:40:00|41.79|41.79|41.66|41.66|41.8|41.8|41.52|41.52|0
1740588300000|2025-02-26 16:45:00|41.69|41.69|41.57|41.57|41.69|41.69|41.48|41.48|0
1740588600000|2025-02-26 16:50:00|41.56|41.56|41.75|41.75|41.8|41.8|41.56|41.56|0
1740588900000|2025-02-26 16:55:00|41.74|41.74|41.36|41.36|41.75|41.75|41.32|41.32|0
1740589200000|2025-02-26 17:00:00|41.37|41.37|41.44|41.44|41.46|41.46|41.31|41.31|0
1740589500000|2025-02-26 17:05:00|41.45|41.45|41.54|41.54|41.71|41.71|41.43|41.43|0
1740589800000|2025-02-26 17:10:00|41.5|41.5|41.65|41.65|41.66|41.66|41.43|41.43|0
1740590100000|2025-02-26 17:15:00|41.63|41.63|41.6|41.6|41.71|41.71|41.42|41.42|0
1740590400000|2025-02-26 17:20:00|41.62|41.62|41.71|41.71|41.73|41.73|41.62|41.62|0
1740590700000|2025-02-26 17:25:00|41.7|41.7|41.6|41.6|41.71|41.71|41.53|41.53|0
1740591000000|2025-02-26 17:30:00|41.61|41.61|41.53|41.53|41.67|41.67|41.49|41.49|0
1740591300000|2025-02-26 17:35:00|41.54|41.54|41.54|41.54|41.68|41.68|41.44|41.44|0
1740591600000|2025-02-26 17:40:00|41.55|41.55|41.67|41.67|41.73|41.73|41.47|41.47|0
1740591900000|2025-02-26 17:45:00|41.69|41.69|41.56|41.56|41.7|41.7|41.53|41.53|0
1740592200000|2025-02-26 17:50:00|41.55|41.55|41.39|41.39|41.57|41.57|41.29|41.29|0
1740592500000|2025-02-26 17:55:00|41.4|41.4|41.2|41.2|41.46|41.46|41.13|41.13|0
1740592800000|2025-02-26 18:00:00|41.18|41.18|41.13|41.13|41.26|41.26|41.02|41.02|0
1740593100000|2025-02-26 18:05:00|41.14|41.14|41.17|41.17|41.21|41.21|41.02|41.02|0
1740593400000|2025-02-26 18:10:00|41.19|41.19|41.2|41.2|41.26|41.26|41.16|41.16|0
1740593700000|2025-02-26 18:15:00|41.17|41.17|41.32|41.32|41.32|41.32|41.15|41.15|0
1740594000000|2025-02-26 18:20:00|41.33|41.33|41.41|41.41|41.57|41.57|41.32|41.32|0
1740594300000|2025-02-26 18:25:00|41.39|41.39|40.99|40.99|41.4|41.4|40.99|40.99|0
1740594600000|2025-02-26 18:30:00|41.02|41.02|41.09|41.09|41.21|41.21|41.02|41.02|0
1740594900000|2025-02-26 18:35:00|41.07|41.07|40.78|40.78|41.09|41.09|40.78|40.78|0
1740595200000|2025-02-26 18:40:00|40.8|40.8|40.63|40.63|40.88|40.88|40.63|40.63|0
1740595500000|2025-02-26 18:45:00|40.61|40.61|40.58|40.58|40.82|40.82|40.58|40.58|0
1740595800000|2025-02-26 18:50:00|40.59|40.59|40.45|40.45|40.61|40.61|40.36|40.36|0
1740596100000|2025-02-26 18:55:00|40.44|40.44|40.32|40.32|40.45|40.45|40.21|40.21|0
1740596400000|2025-02-26 19:00:00|40.29|40.29|40.45|40.45|40.59|40.59|40.29|40.29|0
1740596700000|2025-02-26 19:05:00|40.5|40.5|40.41|40.41|40.6|40.6|40.36|40.36|0
1740597000000|2025-02-26 19:10:00|40.46|40.46|40.67|40.67|40.68|40.68|40.46|40.46|0
1740597300000|2025-02-26 19:15:00|40.66|40.66|40.85|40.85|40.85|40.85|40.49|40.49|0
1740597600000|2025-02-26 19:20:00|40.82|40.82|40.71|40.71|40.97|40.97|40.7|40.7|0
1740597900000|2025-02-26 19:25:00|40.68|40.68|40.56|40.56|40.7|40.7|40.53|40.53|0
1740598200000|2025-02-26 19:30:00|40.53|40.53|40.7|40.7|40.71|40.71|40.51|40.51|0
1740598500000|2025-02-26 19:35:00|40.69|40.69|40.71|40.71|40.74|40.74|40.66|40.66|0
1740598800000|2025-02-26 19:40:00|40.7|40.7|40.6|40.6|40.73|40.73|40.58|40.58|0
1740599100000|2025-02-26 19:45:00|40.66|40.66|40.54|40.54|40.67|40.67|40.51|40.51|0
1740599400000|2025-02-26 19:50:00|40.53|40.53|40.59|40.59|40.61|40.61|40.47|40.47|0
1740599700000|2025-02-26 19:55:00|40.61|40.61|40.29|40.29|40.61|40.61|40.29|40.29|0
1740600000000|2025-02-26 20:00:00|40.31|40.31|40.37|40.37|40.46|40.46|40.29|40.29|0
1740600300000|2025-02-26 20:05:00|40.38|40.38|40.46|40.46|40.56|40.56|40.38|40.38|0
1740600600000|2025-02-26 20:10:00|40.47|40.47|40.42|40.42|40.52|40.52|40.41|40.41|0
1740600900000|2025-02-26 20:15:00|40.44|40.44|40.42|40.42|40.47|40.47|40.39|40.39|0
1740601200000|2025-02-26 20:20:00|40.37|40.37|40.58|40.58|40.63|40.63|40.33|40.33|0
1740601500000|2025-02-26 20:25:00|40.59|40.59|40.68|40.68|40.73|40.73|40.56|40.56|0
1740601800000|2025-02-26 20:30:00|40.64|40.64|40.61|40.61|40.71|40.71|40.56|40.56|0
1740602100000|2025-02-26 20:35:00|40.6|40.6|40.73|40.73|40.77|40.77|40.59|40.59|0
1740602400000|2025-02-26 20:40:00|40.7|40.7|40.77|40.77|40.79|40.79|40.58|40.58|0
1740602700000|2025-02-26 20:45:00|40.76|40.76|40.84|40.84|40.9|40.9|40.76|40.76|0
1740603000000|2025-02-26 20:50:00|40.86|40.86|40.85|40.85|40.86|40.86|40.66|40.66|0
1740603300000|2025-02-26 20:55:00|40.88|40.88|40.81|40.81|40.89|40.89|40.7|40.7|0
1740603600000|2025-02-26 21:00:00|40.8|40.8|40.65|40.65|40.87|40.87|40.64|40.64|0
1740603900000|2025-02-26 21:05:00|40.66|40.66|40.76|40.76|40.76|40.76|40.66|40.66|0
1740604200000|2025-02-26 21:10:00|40.73|40.73|41.03|41.03|41.09|41.09|40.73|40.73|0
1740604500000|2025-02-26 21:15:00|41.05|41.05|40.98|40.98|41.06|41.06|40.95|40.95|0
1740604800000|2025-02-26 21:20:00|40.91|40.91|40.78|40.78|41.24|41.24|40.69|40.69|0
1740605100000|2025-02-26 21:25:00|40.87|40.87|40.85|40.85|41.01|41.01|40.8|40.8|0
1740605400000|2025-02-26 21:30:00|40.84|40.84|40.85|40.85|40.93|40.93|40.84|40.84|0
1740605700000|2025-02-26 21:35:00|40.82|40.82|40.81|40.81|40.85|40.85|40.79|40.79|0
1740606000000|2025-02-26 21:40:00|40.82|40.82|40.94|40.94|40.95|40.95|40.82|40.82|0
1740606300000|2025-02-26 21:45:00|40.95|40.95|41.25|41.25|41.25|41.25|40.95|40.95|0
1740606600000|2025-02-26 21:50:00|41.26|41.26|41.27|41.27|41.27|41.27|41.17|41.17|0
1740606900000|2025-02-26 21:55:00|41.25|41.25|41.57|41.57|41.57|41.57|41.25|41.25|0
1740607200000|2025-02-26 22:00:00|41.62|41.62|41.73|41.73|41.78|41.78|41.62|41.62|0
1740607500000|2025-02-26 22:05:00|41.74|41.74|41.65|41.65|41.77|41.77|41.57|41.57|0
1740607800000|2025-02-26 22:10:00|41.66|41.66|41.53|41.53|41.66|41.66|41.53|41.53|0
1740608100000|2025-02-26 22:15:00|41.54|41.54|41.62|41.62|41.62|41.62|41.54|41.54|0
1740608400000|2025-02-26 22:20:00|41.58|41.58|41.54|41.54|41.66|41.66|41.54|41.54|0
1740608700000|2025-02-26 22:25:00|41.53|41.53|41.53|41.53|41.58|41.58|41.53|41.53|0
1740609000000|2025-02-26 22:30:00|41.65|41.65|41.62|41.62|41.66|41.66|41.58|41.58|0
1740609300000|2025-02-26 22:35:00|41.66|41.66|41.62|41.62|41.66|41.66|41.56|41.56|0
1740609600000|2025-02-26 22:40:00|41.66|41.66|41.66|41.66|41.66|41.66|41.62|41.62|0
1740609900000|2025-02-26 22:45:00|41.63|41.63|41.67|41.67|41.67|41.67|41.63|41.63|0
1740610200000|2025-02-26 22:50:00|41.66|41.66|41.7|41.7|41.7|41.7|41.66|41.66|0
1740610500000|2025-02-26 22:55:00|41.69|41.69|41.62|41.62|41.7|41.7|41.62|41.62|0
1740610800000|2025-02-26 23:00:00|41.58|41.58|41.53|41.53|41.58|41.58|41.53|41.53|0
1740611100000|2025-02-26 23:05:00|41.57|41.57|41.41|41.41|41.57|41.57|41.41|41.41|0
1740611400000|2025-02-26 23:10:00|41.42|41.42|41.28|41.28|41.42|41.42|41.28|41.28|0
1740611700000|2025-02-26 23:15:00|41.24|41.24|41.21|41.21|41.24|41.24|41.2|41.2|0
1740612000000|2025-02-26 23:20:00|41.22|41.22|41.13|41.13|41.22|41.22|41.12|41.12|0
1740612300000|2025-02-26 23:25:00|41.2|41.2|41.13|41.13|41.2|41.2|41.13|41.13|0
1740612600000|2025-02-26 23:30:00|41.2|41.2|41.14|41.14|41.2|41.2|41.14|41.14|0
1740612900000|2025-02-26 23:35:00|41.2|41.2|41.2|41.2|41.2|41.2|41.15|41.15|0
1740613200000|2025-02-26 23:40:00|41.18|41.18|41.17|41.17|41.2|41.2|41.14|41.14|0
1740613500000|2025-02-26 23:45:00|41.14|41.14|41.18|41.18|41.18|41.18|41.14|41.14|0
1740613800000|2025-02-26 23:50:00|41.14|41.14|41.2|41.2|41.2|41.2|41.14|41.14|0
1740614100000|2025-02-26 23:55:00|41.24|41.24|41.32|41.32|41.32|41.32|41.22|41.22|0
1740614400000|2025-02-27 00:00:00|41.2|41.2|41.24|41.24|41.32|41.32|41.2|41.2|0
1740614700000|2025-02-27 00:05:00|41.27|41.27|41.32|41.32|41.32|41.32|41.27|41.27|0
1740615000000|2025-02-27 00:10:00|41.34|41.34|41.28|41.28|41.35|41.35|41.28|41.28|0
1740615300000|2025-02-27 00:15:00|41.27|41.27|41.36|41.36|41.36|41.36|41.27|41.27|0
1740615600000|2025-02-27 00:20:00|41.29|41.29|41.27|41.27|41.29|41.29|41.27|41.27|0
1740615900000|2025-02-27 00:25:00|41.28|41.28|41.27|41.27|41.28|41.28|41.27|41.27|0
1740616200000|2025-02-27 00:30:00|41.28|41.28|41.14|41.14|41.28|41.28|41.14|41.14|0
1740616500000|2025-02-27 00:35:00|41.13|41.13|41.03|41.03|41.13|41.13|41.03|41.03|0
1740616800000|2025-02-27 00:40:00|41.12|41.12|40.99|40.99|41.12|41.12|40.97|40.97|0
1740617100000|2025-02-27 00:45:00|41.03|41.03|40.95|40.95|41.07|41.07|40.89|40.89|0
1740617400000|2025-02-27 00:50:00|40.97|40.97|40.91|40.91|40.97|40.97|40.89|40.89|0
1740617700000|2025-02-27 00:55:00|40.88|40.88|40.86|40.86|40.88|40.88|40.79|40.79|0
1740646800000|2025-02-27 09:00:00|42.45|42.45|42.08|42.08|42.49|42.49|42.08|42.08|0
1740647100000|2025-02-27 09:05:00|42.1|42.1|42.29|42.29|42.34|42.34|42.04|42.04|0
1740647400000|2025-02-27 09:10:00|42.27|42.27|42.22|42.22|42.27|42.27|42.16|42.16|0
1740647700000|2025-02-27 09:15:00|42.19|42.19|42.24|42.24|42.24|42.24|42.12|42.12|0
1740648000000|2025-02-27 09:20:00|42.25|42.25|42.2|42.2|42.25|42.25|42.18|42.18|0
1740648300000|2025-02-27 09:25:00|42.23|42.23|42.49|42.49|42.49|42.49|42.21|42.21|0
1740648600000|2025-02-27 09:30:00|42.51|42.51|42.51|42.51|42.59|42.59|42.43|42.43|0
1740648900000|2025-02-27 09:35:00|42.52|42.52|42.51|42.51|42.6|42.6|42.47|42.47|0
1740649200000|2025-02-27 09:40:00|42.48|42.48|42.55|42.55|42.59|42.59|42.48|42.48|0
1740649500000|2025-02-27 09:45:00|42.56|42.56|42.61|42.61|42.68|42.68|42.56|42.56|0
1740649800000|2025-02-27 09:50:00|42.62|42.62|42.58|42.58|42.62|42.62|42.56|42.56|0
1740650100000|2025-02-27 09:55:00|42.59|42.59|42.44|42.44|42.6|42.6|42.43|42.43|0
1740650400000|2025-02-27 10:00:00|42.48|42.48|42.54|42.54|42.54|42.54|42.44|42.44|0
1740650700000|2025-02-27 10:05:00|42.53|42.53|42.55|42.55|42.56|42.56|42.49|42.49|0
1740651000000|2025-02-27 10:10:00|42.57|42.57|42.55|42.55|42.57|42.57|42.47|42.47|0
1740651300000|2025-02-27 10:15:00|42.54|42.54|42.59|42.59|42.64|42.64|42.54|42.54|0
1740651600000|2025-02-27 10:20:00|42.54|42.54|42.37|42.37|42.54|42.54|42.29|42.29|0
1740651900000|2025-02-27 10:25:00|42.36|42.36|42.35|42.35|42.41|42.41|42.3|42.3|0
1740652200000|2025-02-27 10:30:00|42.29|42.29|42.39|42.39|42.45|42.45|42.29|42.29|0
1740652500000|2025-02-27 10:35:00|42.45|42.45|42.45|42.45|42.52|42.52|42.34|42.34|0
1740652800000|2025-02-27 10:40:00|42.51|42.51|42.45|42.45|42.51|42.51|42.37|42.37|0
1740653100000|2025-02-27 10:45:00|42.44|42.44|42.39|42.39|42.44|42.44|42.37|42.37|0
1740653400000|2025-02-27 10:50:00|42.36|42.36|42.33|42.33|42.39|42.39|42.33|42.33|0
1740653700000|2025-02-27 10:55:00|42.39|42.39|42.47|42.47|42.47|42.47|42.34|42.34|0
1740654000000|2025-02-27 11:00:00|42.44|42.44|42.46|42.46|42.49|42.49|42.38|42.38|0
1740654300000|2025-02-27 11:05:00|42.44|42.44|42.49|42.49|42.49|42.49|42.44|42.44|0
1740654600000|2025-02-27 11:10:00|42.51|42.51|42.75|42.75|42.75|42.75|42.51|42.51|0
1740654900000|2025-02-27 11:15:00|42.72|42.72|42.79|42.79|42.83|42.83|42.72|42.72|0
1740655200000|2025-02-27 11:20:00|42.8|42.8|42.91|42.91|42.91|42.91|42.75|42.75|0
1740655500000|2025-02-27 11:25:00|42.92|42.92|43|43|43.03|43.03|42.9|42.9|0
1740655800000|2025-02-27 11:30:00|42.94|42.94|42.8|42.8|43|43|42.77|42.77|0
1740656100000|2025-02-27 11:35:00|42.77|42.77|42.92|42.92|42.92|42.92|42.77|42.77|0
1740656400000|2025-02-27 11:40:00|42.91|42.91|42.75|42.75|42.92|42.92|42.67|42.67|0
1740656700000|2025-02-27 11:45:00|42.78|42.78|42.69|42.69|42.85|42.85|42.69|42.69|0
1740657000000|2025-02-27 11:50:00|42.7|42.7|42.8|42.8|42.82|42.82|42.66|42.66|0
1740657300000|2025-02-27 11:55:00|42.75|42.75|42.77|42.77|42.8|42.8|42.75|42.75|0
1740657600000|2025-02-27 12:00:00|42.75|42.75|42.9|42.9|42.91|42.91|42.71|42.71|0
1740657900000|2025-02-27 12:05:00|42.91|42.91|43.1|43.1|43.1|43.1|42.89|42.89|0
1740658200000|2025-02-27 12:10:00|43.15|43.15|43.16|43.16|43.27|43.27|43.02|43.02|0
1740658500000|2025-02-27 12:15:00|43.15|43.15|43|43|43.15|43.15|42.83|42.83|0
1740658800000|2025-02-27 12:20:00|42.93|42.93|43.01|43.01|43.01|43.01|42.83|42.83|0
1740659100000|2025-02-27 12:25:00|43.02|43.02|43.18|43.18|43.23|43.23|42.96|42.96|0
1740659400000|2025-02-27 12:30:00|43.21|43.21|43.26|43.26|43.37|43.37|43.16|43.16|0
1740659700000|2025-02-27 12:35:00|43.24|43.24|43.27|43.27|43.29|43.29|43.2|43.2|0
1740660000000|2025-02-27 12:40:00|43.29|43.29|43.31|43.31|43.33|43.33|43.27|43.27|0
1740660300000|2025-02-27 12:45:00|43.33|43.33|43.36|43.36|43.41|43.41|43.31|43.31|0
1740660600000|2025-02-27 12:50:00|43.34|43.34|43.3|43.3|43.37|43.37|43.25|43.25|0
1740660900000|2025-02-27 12:55:00|43.27|43.27|43.25|43.25|43.27|43.27|43.12|43.12|0
1740661200000|2025-02-27 13:00:00|43.34|43.34|43.27|43.27|43.45|43.45|41.62|41.62|0
1740661500000|2025-02-27 13:05:00|43.25|43.25|43.26|43.26|43.29|43.29|43.11|43.11|0
1740661800000|2025-02-27 13:10:00|43.25|43.25|43.25|43.25|43.29|43.29|43.2|43.2|0
1740662100000|2025-02-27 13:15:00|43.22|43.22|43.22|43.22|43.24|43.24|43.15|43.15|0
1740662400000|2025-02-27 13:20:00|43.23|43.23|43.16|43.16|43.23|43.23|43.14|43.14|0
1740662700000|2025-02-27 13:25:00|43.2|43.2|43.37|43.37|43.43|43.43|43.2|43.2|0
1740663000000|2025-02-27 13:30:00|43.39|43.39|43.07|43.07|43.46|43.46|43.05|43.05|0
1740663300000|2025-02-27 13:35:00|43.05|43.05|43.36|43.36|43.36|43.36|43.05|43.05|0
1740663600000|2025-02-27 13:40:00|43.3|43.3|43.41|43.41|43.44|43.44|43.3|43.3|0
1740663900000|2025-02-27 13:45:00|43.44|43.44|42.91|42.91|43.5|43.5|42.91|42.91|0
1740664200000|2025-02-27 13:50:00|42.85|42.85|42.7|42.7|43|43|42.66|42.66|0
1740664500000|2025-02-27 13:55:00|42.73|42.73|42.93|42.93|43.04|43.04|42.73|42.73|0
1740664800000|2025-02-27 14:00:00|42.91|42.91|43.12|43.12|43.15|43.15|42.9|42.9|0
1740665100000|2025-02-27 14:05:00|43.11|43.11|43.08|43.08|43.14|43.14|42.95|42.95|0
1740665400000|2025-02-27 14:10:00|43.1|43.1|43.2|43.2|43.21|43.21|43.05|43.05|0
1740665700000|2025-02-27 14:15:00|43.19|43.19|43.07|43.07|43.29|43.29|43.04|43.04|0
1740666000000|2025-02-27 14:20:00|43.05|43.05|43.16|43.16|43.17|43.17|43.04|43.04|0
1740666300000|2025-02-27 14:25:00|43.46|43.46|43.39|43.39|43.79|43.79|43.31|43.31|0
1740666600000|2025-02-27 14:30:00|43.41|43.41|43.64|43.64|44.1|44.1|42.81|42.81|0
1740666900000|2025-02-27 14:35:00|43.62|43.62|43.61|43.61|43.9|43.9|43.28|43.28|0
1740667200000|2025-02-27 14:40:00|43.56|43.56|42.74|42.74|43.56|43.56|42.55|42.55|0
1740667500000|2025-02-27 14:45:00|42.72|42.72|42.49|42.49|42.89|42.89|42.46|42.46|0
1740667800000|2025-02-27 14:50:00|42.51|42.51|41.6|41.6|42.51|42.51|41.6|41.6|0
1740668100000|2025-02-27 14:55:00|41.58|41.58|41.04|41.04|41.73|41.73|41.02|41.02|0
1740668400000|2025-02-27 15:00:00|40.87|40.87|41.4|41.4|41.48|41.48|40.5|40.5|0
1740668700000|2025-02-27 15:05:00|41.51|41.51|41.57|41.57|41.73|41.73|41.32|41.32|0
1740669000000|2025-02-27 15:10:00|41.6|41.6|42.27|42.27|42.55|42.55|41.6|41.6|0
1740669300000|2025-02-27 15:15:00|42.22|42.22|42.54|42.54|42.64|42.64|42.22|42.22|0
1740669600000|2025-02-27 15:20:00|42.5|42.5|42.76|42.76|42.95|42.95|42.26|42.26|0
1740669900000|2025-02-27 15:25:00|42.73|42.73|42.94|42.94|42.98|42.98|42.59|42.59|0
1740670200000|2025-02-27 15:30:00|42.92|42.92|42.72|42.72|43.05|43.05|42.57|42.57|0
1740670500000|2025-02-27 15:35:00|42.75|42.75|42.99|42.99|43.1|43.1|42.55|42.55|0
1740670800000|2025-02-27 15:40:00|43|43|43.06|43.06|43.1|43.1|42.8|42.8|0
1740671100000|2025-02-27 15:45:00|42.94|42.94|43.07|43.07|43.16|43.16|42.91|42.91|0
1740671400000|2025-02-27 15:50:00|43.06|43.06|42.7|42.7|43.06|43.06|42.6|42.6|0
1740671700000|2025-02-27 15:55:00|42.66|42.66|42.97|42.97|43.17|43.17|42.66|42.66|0
1740672000000|2025-02-27 16:00:00|42.93|42.93|43.14|43.14|43.27|43.27|42.9|42.9|0
1740672300000|2025-02-27 16:05:00|43.15|43.15|43.38|43.38|43.38|43.38|43.15|43.15|0
1740672600000|2025-02-27 16:10:00|43.43|43.43|43.78|43.78|43.78|43.78|43.42|43.42|0
1740672900000|2025-02-27 16:15:00|43.69|43.69|44.16|44.16|44.16|44.16|43.69|43.69|0
1740673200000|2025-02-27 16:20:00|44.15|44.15|44.2|44.2|44.21|44.21|43.97|43.97|0
1740673500000|2025-02-27 16:25:00|44.16|44.16|43.82|43.82|44.22|44.22|43.82|43.82|0
1740673800000|2025-02-27 16:30:00|43.77|43.77|43.95|43.95|44.01|44.01|43.77|43.77|0
1740674100000|2025-02-27 16:35:00|43.96|43.96|43.54|43.54|43.99|43.99|43.46|43.46|0
1740674400000|2025-02-27 16:40:00|43.56|43.56|43.56|43.56|43.61|43.61|43.43|43.43|0
1740674700000|2025-02-27 16:45:00|43.58|43.58|43.28|43.28|43.58|43.58|43.25|43.25|0
1740675000000|2025-02-27 16:50:00|43.26|43.26|42.98|42.98|43.27|43.27|42.9|42.9|0
1740675300000|2025-02-27 16:55:00|42.97|42.97|42.79|42.79|43.05|43.05|42.73|42.73|0
1740675600000|2025-02-27 17:00:00|42.81|42.81|42.81|42.81|42.87|42.87|42.68|42.68|0
1740675900000|2025-02-27 17:05:00|42.82|42.82|42.64|42.64|42.95|42.95|42.63|42.63|0
1740676200000|2025-02-27 17:10:00|42.65|42.65|42.75|42.75|42.81|42.81|42.51|42.51|0
1740676500000|2025-02-27 17:15:00|42.76|42.76|42.68|42.68|42.91|42.91|42.68|42.68|0
1740676800000|2025-02-27 17:20:00|42.67|42.67|42.99|42.99|43.02|43.02|42.59|42.59|0
1740677100000|2025-02-27 17:25:00|42.98|42.98|43.03|43.03|43.09|43.09|42.85|42.85|0
1740677400000|2025-02-27 17:30:00|43.06|43.06|42.85|42.85|43.16|43.16|42.81|42.81|0
1740677700000|2025-02-27 17:35:00|42.87|42.87|42.8|42.8|43.03|43.03|42.8|42.8|0
1740678000000|2025-02-27 17:40:00|42.77|42.77|42.65|42.65|42.82|42.82|42.56|42.56|0
1740678300000|2025-02-27 17:45:00|42.64|42.64|42.76|42.76|42.84|42.84|42.63|42.63|0
1740678600000|2025-02-27 17:50:00|42.77|42.77|42.95|42.95|43.06|43.06|42.66|42.66|0
1740678900000|2025-02-27 17:55:00|42.94|42.94|42.96|42.96|43.03|43.03|42.94|42.94|0
1740679200000|2025-02-27 18:00:00|42.99|42.99|43.02|43.02|43.12|43.12|42.91|42.91|0
1740679500000|2025-02-27 18:05:00|43|43|42.93|42.93|43.05|43.05|42.89|42.89|0
1740679800000|2025-02-27 18:10:00|42.91|42.91|43.05|43.05|43.16|43.16|42.89|42.89|0
1740680100000|2025-02-27 18:15:00|43.08|43.08|43.01|43.01|43.12|43.12|42.92|42.92|0
1740680400000|2025-02-27 18:20:00|43.02|43.02|43.05|43.05|43.07|43.07|42.93|42.93|0
1740680700000|2025-02-27 18:25:00|43.04|43.04|43.01|43.01|43.11|43.11|42.93|42.93|0
1740681000000|2025-02-27 18:30:00|43|43|43.05|43.05|43.08|43.08|42.96|42.96|0
1740681300000|2025-02-27 18:35:00|43.07|43.07|43.05|43.05|43.1|43.1|42.95|42.95|0
1740681600000|2025-02-27 18:40:00|43.04|43.04|43.1|43.1|43.14|43.14|42.99|42.99|0
1740681900000|2025-02-27 18:45:00|43.12|43.12|43.05|43.05|43.12|43.12|42.97|42.97|0
1740682200000|2025-02-27 18:50:00|43.04|43.04|43|43|43.05|43.05|42.84|42.84|0
1740682500000|2025-02-27 18:55:00|43.03|43.03|42.85|42.85|43.06|43.06|42.85|42.85|0
1740682800000|2025-02-27 19:00:00|42.88|42.88|42.96|42.96|42.96|42.96|42.8|42.8|0
1740683100000|2025-02-27 19:05:00|42.95|42.95|42.92|42.92|42.99|42.99|42.85|42.85|0
1740683400000|2025-02-27 19:10:00|42.91|42.91|42.6|42.6|42.92|42.92|42.59|42.59|0
1740683700000|2025-02-27 19:15:00|42.62|42.62|42.66|42.66|42.66|42.66|42.43|42.43|0
1740684000000|2025-02-27 19:20:00|42.64|42.64|42.45|42.45|42.69|42.69|42.41|42.41|0
1740684300000|2025-02-27 19:25:00|42.43|42.43|42.3|42.3|42.47|42.47|42.29|42.29|0
1740684600000|2025-02-27 19:30:00|42.32|42.32|41.81|41.81|42.32|42.32|41.73|41.73|0
1740684900000|2025-02-27 19:35:00|41.78|41.78|41.83|41.83|42.07|42.07|41.78|41.78|0
1740685200000|2025-02-27 19:40:00|41.78|41.78|41.79|41.79|41.83|41.83|41.58|41.58|0
1740685500000|2025-02-27 19:45:00|41.8|41.8|41.7|41.7|41.94|41.94|41.68|41.68|0
1740685800000|2025-02-27 19:50:00|41.76|41.76|41.84|41.84|41.93|41.93|41.66|41.66|0
1740686100000|2025-02-27 19:55:00|41.88|41.88|41.79|41.79|41.91|41.91|41.78|41.78|0
1740686400000|2025-02-27 20:00:00|41.8|41.8|41.4|41.4|41.84|41.84|41.34|41.34|0
1740686700000|2025-02-27 20:05:00|41.42|41.42|41.32|41.32|41.45|41.45|41.28|41.28|0
1740687000000|2025-02-27 20:10:00|41.34|41.34|41.12|41.12|41.37|41.37|41.02|41.02|0
1740687300000|2025-02-27 20:15:00|41.2|41.2|40.74|40.74|41.2|41.2|40.74|40.74|0
1740687600000|2025-02-27 20:20:00|40.71|40.71|40.94|40.94|41.01|41.01|40.68|40.68|0
1740687900000|2025-02-27 20:25:00|40.95|40.95|40.51|40.51|41.01|41.01|40.47|40.47|0
1740688200000|2025-02-27 20:30:00|40.6|40.6|40.82|40.82|40.85|40.85|40.53|40.53|0
1740688500000|2025-02-27 20:35:00|40.81|40.81|40.86|40.86|41.05|41.05|40.81|40.81|0
1740688800000|2025-02-27 20:40:00|40.85|40.85|40.72|40.72|40.89|40.89|40.66|40.66|0
1740689100000|2025-02-27 20:45:00|40.69|40.69|40.63|40.63|40.76|40.76|40.59|40.59|0
1740689400000|2025-02-27 20:50:00|40.61|40.61|40.84|40.84|40.94|40.94|40.61|40.61|0
1740689700000|2025-02-27 20:55:00|40.99|40.99|40.76|40.76|40.99|40.99|40.74|40.74|0
1740690000000|2025-02-27 21:00:00|40.7|40.7|40.81|40.81|40.86|40.86|40.66|40.66|0
1740690300000|2025-02-27 21:05:00|40.82|40.82|40.86|40.86|40.86|40.86|40.74|40.74|0
1740690600000|2025-02-27 21:10:00|40.88|40.88|40.99|40.99|40.99|40.99|40.86|40.86|0
1740690900000|2025-02-27 21:15:00|41.01|41.01|41.08|41.08|41.08|41.08|40.99|40.99|0
1740691200000|2025-02-27 21:20:00|41.07|41.07|41.11|41.11|41.37|41.37|41.07|41.07|0
1740691500000|2025-02-27 21:25:00|41.07|41.07|41.18|41.18|41.23|41.23|41.07|41.07|0
1740691800000|2025-02-27 21:30:00|41.17|41.17|41.4|41.4|41.4|41.4|41.12|41.12|0
1740692100000|2025-02-27 21:35:00|41.42|41.42|41.32|41.32|41.52|41.52|41.22|41.22|0
1740692400000|2025-02-27 21:40:00|41.3|41.3|41.37|41.37|41.38|41.38|41.28|41.28|0
1740692700000|2025-02-27 21:45:00|41.4|41.4|41.49|41.49|41.55|41.55|41.4|41.4|0
1740693000000|2025-02-27 21:50:00|41.52|41.52|41.55|41.55|41.59|41.59|41.41|41.41|0
1740693300000|2025-02-27 21:55:00|41.53|41.53|41.52|41.52|41.53|41.53|41.46|41.46|0
1740693600000|2025-02-27 22:00:00|41.5|41.5|41.27|41.27|41.5|41.5|41.22|41.22|0
1740693900000|2025-02-27 22:05:00|41.25|41.25|41.16|41.16|41.37|41.37|41.13|41.13|0
1740694200000|2025-02-27 22:10:00|41.12|41.12|41.07|41.07|41.13|41.13|41.06|41.06|0
1740694500000|2025-02-27 22:15:00|41.11|41.11|41.07|41.07|41.16|41.16|41.07|41.07|0
1740694800000|2025-02-27 22:20:00|41.1|41.1|41.03|41.03|41.1|41.1|41.03|41.03|0
1740695100000|2025-02-27 22:25:00|41.02|41.02|40.97|40.97|41.02|41.02|40.97|40.97|0
1740695400000|2025-02-27 22:30:00|41.09|41.09|41.11|41.11|41.11|41.11|40.99|40.99|0
1740695700000|2025-02-27 22:35:00|41.03|41.03|41.11|41.11|41.11|41.11|41.01|41.01|0
1740696000000|2025-02-27 22:40:00|41.1|41.1|41.05|41.05|41.1|41.1|41.01|41.01|0
1740696300000|2025-02-27 22:45:00|41.04|41.04|41.03|41.03|41.04|41.04|40.99|40.99|0
1740696600000|2025-02-27 22:50:00|40.96|40.96|41.06|41.06|41.06|41.06|40.96|40.96|0
1740696900000|2025-02-27 22:55:00|41.03|41.03|41.05|41.05|41.06|41.06|40.99|40.99|0
1740697200000|2025-02-27 23:00:00|41.03|41.03|41.2|41.2|41.2|41.2|41.03|41.03|0
1740697500000|2025-02-27 23:05:00|41.13|41.13|41.2|41.2|41.23|41.23|41.13|41.13|0
1740697800000|2025-02-27 23:10:00|41.23|41.23|41.24|41.24|41.28|41.28|41.17|41.17|0
1740698100000|2025-02-27 23:15:00|41.17|41.17|41.12|41.12|41.2|41.2|41.12|41.12|0
1740698400000|2025-02-27 23:20:00|41.13|41.13|41.22|41.22|41.22|41.22|41.13|41.13|0
1740698700000|2025-02-27 23:25:00|41.14|41.14|41.16|41.16|41.17|41.17|41.14|41.14|0
1740699000000|2025-02-27 23:30:00|41.15|41.15|41.17|41.17|41.17|41.17|41.15|41.15|0
1740699300000|2025-02-27 23:35:00|41.14|41.14|41.22|41.22|41.26|41.26|41.13|41.13|0
1740699600000|2025-02-27 23:40:00|41.24|41.24|41.26|41.26|41.28|41.28|41.24|41.24|0
1740699900000|2025-02-27 23:45:00|41.24|41.24|41.27|41.27|41.28|41.28|41.23|41.23|0
1740700200000|2025-02-27 23:50:00|41.24|41.24|41.2|41.2|41.24|41.24|41.2|41.2|0
1740700500000|2025-02-27 23:55:00|41.19|41.19|41.16|41.16|41.2|41.2|41.16|41.16|0
1740700800000|2025-02-28 00:00:00|41.2|41.2|41.24|41.24|41.24|41.24|41.2|41.2|0
1740701100000|2025-02-28 00:05:00|41.25|41.25|41.24|41.24|41.26|41.26|41.22|41.22|0
1740701400000|2025-02-28 00:10:00|41.26|41.26|41.32|41.32|41.34|41.34|41.25|41.25|0
1740701700000|2025-02-28 00:15:00|41.34|41.34|41.37|41.37|41.37|41.37|41.26|41.26|0
1740702000000|2025-02-28 00:20:00|41.32|41.32|41.33|41.33|41.37|41.37|41.32|41.32|0
1740702300000|2025-02-28 00:25:00|41.32|41.32|41.28|41.28|41.32|41.32|41.28|41.28|0
1740702600000|2025-02-28 00:30:00|41.3|41.3|41.24|41.24|41.3|41.3|41.24|41.24|0
1740702900000|2025-02-28 00:35:00|41.3|41.3|41.29|41.29|41.3|41.3|41.25|41.25|0
1740703200000|2025-02-28 00:40:00|41.3|41.3|41.24|41.24|41.3|41.3|41.22|41.22|0
1740703500000|2025-02-28 00:45:00|41.2|41.2|41.2|41.2|41.22|41.22|41.2|41.2|0
1740703800000|2025-02-28 00:50:00|41.22|41.22|41.14|41.14|41.22|41.22|41.14|41.14|0
1740704100000|2025-02-28 00:55:00|41.13|41.13|41.13|41.13|41.21|41.21|41.13|41.13|0
1740733200000|2025-02-28 09:00:00|39.92|39.92|39.7|39.7|39.93|39.93|39.66|39.66|0
1740733500000|2025-02-28 09:05:00|39.71|39.71|39.9|39.9|39.9|39.9|39.66|39.66|0
1740733800000|2025-02-28 09:10:00|39.82|39.82|40.05|40.05|40.05|40.05|39.82|39.82|0
1740734100000|2025-02-28 09:15:00|40.07|40.07|40.11|40.11|40.11|40.11|40.02|40.02|0
1740734400000|2025-02-28 09:20:00|40.04|40.04|40.1|40.1|40.15|40.15|39.95|39.95|0
1740734700000|2025-02-28 09:25:00|40.06|40.06|39.78|39.78|40.07|40.07|39.76|39.76|0
1740735000000|2025-02-28 09:30:00|39.8|39.8|39.73|39.73|39.94|39.94|39.63|39.63|0
1740735300000|2025-02-28 09:35:00|39.8|39.8|39.88|39.88|39.97|39.97|39.73|39.73|0
1740735600000|2025-02-28 09:40:00|39.87|39.87|39.79|39.79|39.88|39.88|39.74|39.74|0
1740735900000|2025-02-28 09:45:00|39.77|39.77|39.74|39.74|39.85|39.85|39.67|39.67|0
1740736200000|2025-02-28 09:50:00|39.76|39.76|39.86|39.86|39.91|39.91|39.66|39.66|0
1740736500000|2025-02-28 09:55:00|39.9|39.9|39.86|39.86|39.9|39.9|39.72|39.72|0
1740736800000|2025-02-28 10:00:00|39.88|39.88|39.85|39.85|39.9|39.9|39.85|39.85|0
1740737100000|2025-02-28 10:05:00|39.86|39.86|39.81|39.81|39.86|39.86|39.79|39.79|0
1740737400000|2025-02-28 10:10:00|39.77|39.77|39.73|39.73|39.8|39.8|39.69|39.69|0
1740737700000|2025-02-28 10:15:00|39.69|39.69|39.71|39.71|39.74|39.74|39.67|39.67|0
1740738000000|2025-02-28 10:20:00|39.69|39.69|39.74|39.74|39.74|39.74|39.68|39.68|0
1740738300000|2025-02-28 10:25:00|39.68|39.68|39.53|39.53|39.69|39.69|39.49|39.49|0
1740738600000|2025-02-28 10:30:00|39.64|39.64|39.53|39.53|39.64|39.64|39.49|39.49|0
1740738900000|2025-02-28 10:35:00|39.61|39.61|39.55|39.55|39.66|39.66|39.55|39.55|0
1740739200000|2025-02-28 10:40:00|39.54|39.54|39.54|39.54|39.57|39.57|39.53|39.53|0
1740739500000|2025-02-28 10:45:00|39.53|39.53|39.41|39.41|39.53|39.53|39.4|39.4|0
1740739800000|2025-02-28 10:50:00|39.4|39.4|39.64|39.64|39.64|39.64|39.4|39.4|0
1740740100000|2025-02-28 10:55:00|39.54|39.54|39.64|39.64|39.64|39.64|39.54|39.54|0
1740740400000|2025-02-28 11:00:00|39.6|39.6|39.74|39.74|39.74|39.74|39.56|39.56|0
1740740700000|2025-02-28 11:05:00|39.75|39.75|39.89|39.89|39.89|39.89|39.69|39.69|0
1740741000000|2025-02-28 11:10:00|39.86|39.86|39.91|39.91|39.91|39.91|39.83|39.83|0
1740741300000|2025-02-28 11:15:00|39.92|39.92|39.99|39.99|40.02|40.02|39.89|39.89|0
1740741600000|2025-02-28 11:20:00|39.98|39.98|39.92|39.92|39.99|39.99|39.85|39.85|0
1740741900000|2025-02-28 11:25:00|39.97|39.97|40|40|40|40|39.94|39.94|0
1740742200000|2025-02-28 11:30:00|39.99|39.99|39.96|39.96|40|40|39.88|39.88|0
1740742500000|2025-02-28 11:35:00|39.98|39.98|39.88|39.88|39.98|39.98|39.83|39.83|0
1740742800000|2025-02-28 11:40:00|39.93|39.93|39.98|39.98|39.99|39.99|39.93|39.93|0
1740743100000|2025-02-28 11:45:00|39.99|39.99|39.98|39.98|39.99|39.99|39.91|39.91|0
1740743400000|2025-02-28 11:50:00|39.97|39.97|39.9|39.9|39.97|39.97|39.9|39.9|0
1740743700000|2025-02-28 11:55:00|39.94|39.94|39.96|39.96|39.96|39.96|39.91|39.91|0
1740744000000|2025-02-28 12:00:00|39.98|39.98|40.01|40.01|40.11|40.11|39.95|39.95|0
1740744300000|2025-02-28 12:05:00|39.97|39.97|39.81|39.81|39.97|39.97|39.68|39.68|0
1740744600000|2025-02-28 12:10:00|39.8|39.8|39.85|39.85|39.92|39.92|39.75|39.75|0
1740744900000|2025-02-28 12:15:00|39.78|39.78|39.74|39.74|39.88|39.88|39.74|39.74|0
1740745200000|2025-02-28 12:20:00|39.8|39.8|39.85|39.85|39.86|39.86|39.74|39.74|0
1740745500000|2025-02-28 12:25:00|39.84|39.84|39.83|39.83|39.88|39.88|39.74|39.74|0
1740745800000|2025-02-28 12:30:00|39.81|39.81|39.8|39.8|39.83|39.83|39.79|39.79|0
1740746100000|2025-02-28 12:35:00|39.81|39.81|39.77|39.77|39.81|39.81|39.73|39.73|0
1740746400000|2025-02-28 12:40:00|39.74|39.74|39.49|39.49|39.74|39.74|39.46|39.46|0
1740746700000|2025-02-28 12:45:00|39.48|39.48|39.53|39.53|39.61|39.61|39.47|39.47|0
1740747000000|2025-02-28 12:50:00|39.59|39.59|39.61|39.61|39.74|39.74|39.53|39.53|0
1740747300000|2025-02-28 12:55:00|39.67|39.67|39.78|39.78|39.84|39.84|39.67|39.67|0
1740747600000|2025-02-28 13:00:00|39.96|39.96|39.95|39.95|39.97|39.97|39.82|39.82|0
1740747900000|2025-02-28 13:05:00|39.98|39.98|39.93|39.93|39.98|39.98|39.87|39.87|0
1740748200000|2025-02-28 13:10:00|39.9|39.9|39.64|39.64|40.05|40.05|39.64|39.64|0
1740748500000|2025-02-28 13:15:00|39.58|39.58|39.79|39.79|39.82|39.82|39.56|39.56|0
1740748800000|2025-02-28 13:20:00|39.76|39.76|39.76|39.76|39.85|39.85|39.75|39.75|0
1740749100000|2025-02-28 13:25:00|39.72|39.72|39.58|39.58|39.78|39.78|39.58|39.58|0
1740749400000|2025-02-28 13:30:00|39.78|39.78|40.61|40.61|40.68|40.68|39.65|39.65|0
1740749700000|2025-02-28 13:35:00|40.57|40.57|40.2|40.2|40.68|40.68|40.09|40.09|0
1740750000000|2025-02-28 13:40:00|40.21|40.21|40.38|40.38|40.6|40.6|40.12|40.12|0
1740750300000|2025-02-28 13:45:00|40.41|40.41|40.63|40.63|40.66|40.66|40.33|40.33|0
1740750600000|2025-02-28 13:50:00|40.61|40.61|40.36|40.36|40.63|40.63|40.35|40.35|0
1740750900000|2025-02-28 13:55:00|40.32|40.32|40.06|40.06|40.35|40.35|40.05|40.05|0
1740751200000|2025-02-28 14:00:00|40.09|40.09|40.24|40.24|40.37|40.37|40.09|40.09|0
1740751500000|2025-02-28 14:05:00|40.25|40.25|40.43|40.43|40.51|40.51|40.16|40.16|0
1740751800000|2025-02-28 14:10:00|40.37|40.37|40.26|40.26|40.37|40.37|40.2|40.2|0
1740752100000|2025-02-28 14:15:00|40.22|40.22|40.3|40.3|40.34|40.34|40.22|40.22|0
1740752400000|2025-02-28 14:20:00|40.28|40.28|39.99|39.99|40.28|40.28|39.93|39.93|0
1740752700000|2025-02-28 14:25:00|39.9|39.9|40.28|40.28|40.3|40.3|39.83|39.83|0
1740753000000|2025-02-28 14:30:00|40.29|40.29|39.97|39.97|40.29|40.29|39.64|39.64|0
1740753300000|2025-02-28 14:35:00|40.08|40.08|40.62|40.62|41.1|41.1|40.08|40.08|0
1740753600000|2025-02-28 14:40:00|40.53|40.53|40.24|40.24|40.59|40.59|40|40|0
1740753900000|2025-02-28 14:45:00|40.22|40.22|40.23|40.23|40.55|40.55|40.1|40.1|0
1740754200000|2025-02-28 14:50:00|40.29|40.29|40.34|40.34|40.6|40.6|40.23|40.23|0
1740754500000|2025-02-28 14:55:00|40.37|40.37|40.28|40.28|40.37|40.37|40|40|0
1740754800000|2025-02-28 15:00:00|40.19|40.19|40.76|40.76|40.76|40.76|40.1|40.1|0
1740755100000|2025-02-28 15:05:00|40.66|40.66|40.91|40.91|40.95|40.95|40.1|40.1|0
1740755400000|2025-02-28 15:10:00|40.82|40.82|41.53|41.53|41.58|41.58|40.8|40.8|0
1740755700000|2025-02-28 15:15:00|41.56|41.56|41.56|41.56|41.64|41.64|41.38|41.38|0
1740756000000|2025-02-28 15:20:00|41.54|41.54|41.97|41.97|42|42|41.47|41.47|0
1740756300000|2025-02-28 15:25:00|41.96|41.96|42.24|42.24|42.24|42.24|41.94|41.94|0
1740756600000|2025-02-28 15:30:00|42.15|42.15|41.89|41.89|42.17|42.17|41.86|41.86|0
1740756900000|2025-02-28 15:35:00|41.87|41.87|41.42|41.42|41.89|41.89|41.34|41.34|0
1740757200000|2025-02-28 15:40:00|41.4|41.4|41.52|41.52|41.58|41.58|41.4|41.4|0
1740757500000|2025-02-28 15:45:00|41.49|41.49|41.73|41.73|41.78|41.78|41.49|41.49|0
1740757800000|2025-02-28 15:50:00|41.74|41.74|41.78|41.78|41.98|41.98|41.71|41.71|0
1740758100000|2025-02-28 15:55:00|41.74|41.74|42.02|42.02|42.02|42.02|41.66|41.66|0
1740758400000|2025-02-28 16:00:00|42|42|41.94|41.94|42.13|42.13|41.86|41.86|0
1740758700000|2025-02-28 16:05:00|41.95|41.95|41.73|41.73|41.97|41.97|41.68|41.68|0
1740759000000|2025-02-28 16:10:00|41.72|41.72|41.52|41.52|41.72|41.72|41.47|41.47|0
1740759300000|2025-02-28 16:15:00|41.54|41.54|41.58|41.58|41.61|41.61|41.37|41.37|0
1740759600000|2025-02-28 16:20:00|41.57|41.57|41.58|41.58|41.81|41.81|41.57|41.57|0
1740759900000|2025-02-28 16:25:00|41.59|41.59|41.44|41.44|41.63|41.63|41.42|41.42|0
1740760200000|2025-02-28 16:30:00|41.41|41.41|41.76|41.76|41.76|41.76|41.4|41.4|0
1740760500000|2025-02-28 16:35:00|41.75|41.75|42.01|42.01|42.02|42.02|41.68|41.68|0
1740760800000|2025-02-28 16:40:00|41.97|41.97|42.14|42.14|42.19|42.19|41.97|41.97|0
1740761100000|2025-02-28 16:45:00|42.12|42.12|41.98|41.98|42.17|42.17|41.98|41.98|0
1740761400000|2025-02-28 16:50:00|42.02|42.02|42.18|42.18|42.19|42.19|41.93|41.93|0
1740761700000|2025-02-28 16:55:00|42.14|42.14|42.09|42.09|42.19|42.19|41.97|41.97|0
1740762000000|2025-02-28 17:00:00|42.08|42.08|42.1|42.1|42.14|42.14|41.98|41.98|0
1740762300000|2025-02-28 17:05:00|42.12|42.12|42.25|42.25|42.43|42.43|42.12|42.12|0
1740762600000|2025-02-28 17:10:00|42.24|42.24|42.52|42.52|42.52|42.52|42.24|42.24|0
1740762900000|2025-02-28 17:15:00|42.47|42.47|42.64|42.64|42.7|42.7|42.42|42.42|0
1740763200000|2025-02-28 17:20:00|42.62|42.62|42.24|42.24|42.65|42.65|42.08|42.08|0
1740763500000|2025-02-28 17:25:00|42.27|42.27|42.35|42.35|42.41|42.41|42.27|42.27|0
1740763800000|2025-02-28 17:30:00|42.37|42.37|42.3|42.3|42.37|42.37|42.22|42.22|0
1740764100000|2025-02-28 17:35:00|42.29|42.29|42.41|42.41|42.44|42.44|42.29|42.29|0
1740764400000|2025-02-28 17:40:00|42.4|42.4|41.97|41.97|42.43|42.43|41.92|41.92|0
1740764700000|2025-02-28 17:45:00|41.98|41.98|41.73|41.73|42.02|42.02|41.72|41.72|0
1740765000000|2025-02-28 17:50:00|41.7|41.7|41.83|41.83|42.07|42.07|41.64|41.64|0
1740765300000|2025-02-28 17:55:00|41.79|41.79|41.37|41.37|41.79|41.79|41.37|41.37|0
1740765600000|2025-02-28 18:00:00|41.32|41.32|41.56|41.56|41.66|41.66|41.32|41.32|0
1740765900000|2025-02-28 18:05:00|41.54|41.54|41.65|41.65|41.68|41.68|41.52|41.52|0
1740766200000|2025-02-28 18:10:00|41.63|41.63|41.55|41.55|41.69|41.69|41.46|41.46|0
1740766500000|2025-02-28 18:15:00|41.58|41.58|41.27|41.27|41.63|41.63|41.25|41.25|0
1740766800000|2025-02-28 18:20:00|41.28|41.28|41.22|41.22|41.35|41.35|41.19|41.19|0
1740767100000|2025-02-28 18:25:00|41.25|41.25|41.73|41.73|41.73|41.73|41.24|41.24|0
1740767400000|2025-02-28 18:30:00|41.68|41.68|41.91|41.91|41.91|41.91|41.63|41.63|0
1740767700000|2025-02-28 18:35:00|41.93|41.93|42.12|42.12|42.19|42.19|41.89|41.89|0
1740768000000|2025-02-28 18:40:00|42.15|42.15|42.16|42.16|42.24|42.24|41.98|41.98|0
1740768300000|2025-02-28 18:45:00|42.19|42.19|42.03|42.03|42.19|42.19|42.02|42.02|0
1740768600000|2025-02-28 18:50:00|42.04|42.04|42.01|42.01|42.15|42.15|41.98|41.98|0
1740768900000|2025-02-28 18:55:00|42.03|42.03|41.57|41.57|42.03|42.03|41.53|41.53|0
1740769200000|2025-02-28 19:00:00|41.59|41.59|41.58|41.58|41.79|41.79|41.56|41.56|0
1740769500000|2025-02-28 19:05:00|41.59|41.59|41.52|41.52|41.69|41.69|41.46|41.46|0
1740769800000|2025-02-28 19:10:00|41.53|41.53|41.51|41.51|41.56|41.56|41.45|41.45|0
1740770100000|2025-02-28 19:15:00|41.48|41.48|41.8|41.8|41.8|41.8|41.48|41.48|0
1740770400000|2025-02-28 19:20:00|41.76|41.76|41.61|41.61|41.77|41.77|41.54|41.54|0
1740770700000|2025-02-28 19:25:00|41.58|41.58|41.74|41.74|41.76|41.76|41.58|41.58|0
1740771000000|2025-02-28 19:30:00|41.7|41.7|41.8|41.8|41.88|41.88|41.68|41.68|0
1740771300000|2025-02-28 19:35:00|41.79|41.79|41.94|41.94|42.04|42.04|41.79|41.79|0
1740771600000|2025-02-28 19:40:00|41.93|41.93|41.95|41.95|42.02|42.02|41.91|41.91|0
1740771900000|2025-02-28 19:45:00|41.93|41.93|41.95|41.95|41.97|41.97|41.86|41.86|0
1740772200000|2025-02-28 19:50:00|41.94|41.94|41.86|41.86|41.98|41.98|41.8|41.8|0
1740772500000|2025-02-28 19:55:00|41.87|41.87|41.72|41.72|41.89|41.89|41.64|41.64|0
1740772800000|2025-02-28 20:00:00|41.69|41.69|41.79|41.79|41.8|41.8|41.53|41.53|0
1740773100000|2025-02-28 20:05:00|41.73|41.73|41.8|41.8|41.84|41.84|41.7|41.7|0
1740773400000|2025-02-28 20:10:00|41.81|41.81|41.72|41.72|41.88|41.88|41.68|41.68|0
1740773700000|2025-02-28 20:15:00|41.69|41.69|41.62|41.62|41.76|41.76|41.58|41.58|0
1740774000000|2025-02-28 20:20:00|41.59|41.59|41.5|41.5|41.63|41.63|41.35|41.35|0
1740774300000|2025-02-28 20:25:00|41.48|41.48|41.59|41.59|41.61|41.61|41.45|41.45|0
1740774600000|2025-02-28 20:30:00|41.55|41.55|41.28|41.28|41.58|41.58|41.28|41.28|0
1740774900000|2025-02-28 20:35:00|41.27|41.27|41.36|41.36|41.43|41.43|41.23|41.23|0
1740775200000|2025-02-28 20:40:00|41.35|41.35|41.42|41.42|41.48|41.48|41.29|41.29|0
1740775500000|2025-02-28 20:45:00|41.4|41.4|41.35|41.35|41.43|41.43|41.3|41.3|0
1740775800000|2025-02-28 20:50:00|41.61|41.61|41.84|41.84|41.87|41.87|41.61|41.61|0
1740776100000|2025-02-28 20:55:00|41.93|41.93|41.86|41.86|41.99|41.99|41.85|41.85|0
1740776400000|2025-02-28 21:00:00|41.87|41.87|42|42|42.02|42.02|41.87|41.87|0
1740992400000|2025-03-03 09:00:00|44.75|44.75|44.75|44.75|45.27|45.27|44.54|44.54|0
1740992700000|2025-03-03 09:05:00|44.73|44.73|45.08|45.08|45.12|45.12|44.72|44.72|0
1740993000000|2025-03-03 09:10:00|45.06|45.06|45.28|45.28|45.41|45.41|45.05|45.05|0
1740993300000|2025-03-03 09:15:00|45.21|45.21|45.12|45.12|45.29|45.29|45.06|45.06|0
1740993600000|2025-03-03 09:20:00|45.07|45.07|45.04|45.04|45.11|45.11|44.95|44.95|0
1740993900000|2025-03-03 09:25:00|45.08|45.08|45.24|45.24|45.26|45.26|45.06|45.06|0
1740994200000|2025-03-03 09:30:00|45.21|45.21|45.01|45.01|45.21|45.21|45|45|0
1740994500000|2025-03-03 09:35:00|45.08|45.08|44.92|44.92|45.08|45.08|44.87|44.87|0
1740994800000|2025-03-03 09:40:00|44.93|44.93|44.94|44.94|44.96|44.96|44.91|44.91|0
1740995100000|2025-03-03 09:45:00|44.93|44.93|44.95|44.95|44.96|44.96|44.93|44.93|0
1740995400000|2025-03-03 09:50:00|44.96|44.96|44.95|44.95|44.96|44.96|44.93|44.93|0
1740995700000|2025-03-03 09:55:00|44.93|44.93|45.13|45.13|45.16|45.16|44.93|44.93|0
1740996000000|2025-03-03 10:00:00|45.08|45.08|45.14|45.14|45.24|45.24|45.08|45.08|0
1740996300000|2025-03-03 10:05:00|45.18|45.18|45.06|45.06|45.19|45.19|45.04|45.04|0
1740996600000|2025-03-03 10:10:00|45.04|45.04|44.87|44.87|45.04|45.04|44.87|44.87|0
1740996900000|2025-03-03 10:15:00|44.89|44.89|45.02|45.02|45.08|45.08|44.88|44.88|0
1740997200000|2025-03-03 10:20:00|45.04|45.04|45.02|45.02|45.08|45.08|45.02|45.02|0
1740997500000|2025-03-03 10:25:00|45.03|45.03|44.97|44.97|45.03|45.03|44.91|44.91|0
1740997800000|2025-03-03 10:30:00|44.98|44.98|45|45|45.02|45.02|44.91|44.91|0
1740998100000|2025-03-03 10:35:00|44.93|44.93|45.03|45.03|45.03|45.03|44.93|44.93|0
1740998400000|2025-03-03 10:40:00|45|45|45|45|45.03|45.03|44.99|44.99|0
1740998700000|2025-03-03 10:45:00|44.99|44.99|45|45|45.03|45.03|44.98|44.98|0
1740999000000|2025-03-03 10:50:00|44.99|44.99|44.97|44.97|44.99|44.99|44.95|44.95|0
1740999300000|2025-03-03 10:55:00|44.98|44.98|44.96|44.96|44.99|44.99|44.79|44.79|0
1740999600000|2025-03-03 11:00:00|44.88|44.88|44.88|44.88|44.98|44.98|44.84|44.84|0
1740999900000|2025-03-03 11:05:00|44.9|44.9|44.98|44.98|45.08|45.08|44.88|44.88|0
1741000200000|2025-03-03 11:10:00|45|45|45|45|45.08|45.08|44.94|44.94|0
1741000500000|2025-03-03 11:15:00|45.01|45.01|45.02|45.02|45.08|45.08|45.01|45.01|0
1741000800000|2025-03-03 11:20:00|45.07|45.07|45.12|45.12|45.12|45.12|45.01|45.01|0
1741001100000|2025-03-03 11:25:00|45.11|45.11|45.09|45.09|45.12|45.12|45.07|45.07|0
1741001400000|2025-03-03 11:30:00|45.12|45.12|45.08|45.08|45.12|45.12|45.08|45.08|0
1741001700000|2025-03-03 11:35:00|45.09|45.09|45.06|45.06|45.09|45.09|45.05|45.05|0
1741002000000|2025-03-03 11:40:00|45.05|45.05|45.03|45.03|45.06|45.06|44.99|44.99|0
1741002300000|2025-03-03 11:45:00|45.04|45.04|45.08|45.08|45.11|45.11|45.03|45.03|0
1741002600000|2025-03-03 11:50:00|45.04|45.04|45.07|45.07|45.1|45.1|45.04|45.04|0
1741002900000|2025-03-03 11:55:00|45.06|45.06|45.08|45.08|45.09|45.09|45.03|45.03|0
1741003200000|2025-03-03 12:00:00|45.04|45.04|44.99|44.99|45.04|45.04|44.83|44.83|0
1741003500000|2025-03-03 12:05:00|44.96|44.96|44.93|44.93|44.98|44.98|44.89|44.89|0
1741003800000|2025-03-03 12:10:00|44.89|44.89|44.9|44.9|44.95|44.95|44.89|44.89|0
1741004100000|2025-03-03 12:15:00|44.93|44.93|44.81|44.81|44.99|44.99|44.79|44.79|0
1741004400000|2025-03-03 12:20:00|44.82|44.82|44.58|44.58|44.82|44.82|44.42|44.42|0
1741004700000|2025-03-03 12:25:00|44.56|44.56|44.69|44.69|44.73|44.73|44.55|44.55|0
1741005000000|2025-03-03 12:30:00|44.72|44.72|44.83|44.83|44.83|44.83|44.71|44.71|0
1741005300000|2025-03-03 12:35:00|44.86|44.86|44.89|44.89|45|45|44.84|44.84|0
1741005600000|2025-03-03 12:40:00|44.9|44.9|44.98|44.98|44.99|44.99|44.9|44.9|0
1741005900000|2025-03-03 12:45:00|44.97|44.97|45.04|45.04|45.04|45.04|44.96|44.96|0
1741006200000|2025-03-03 12:50:00|45.06|45.06|45.03|45.03|45.08|45.08|45|45|0
1741006500000|2025-03-03 12:55:00|45.02|45.02|45.07|45.07|45.08|45.08|45|45|0
1741006800000|2025-03-03 13:00:00|45.08|45.08|45.2|45.2|45.29|45.29|44.96|44.96|0
1741007100000|2025-03-03 13:05:00|45.24|45.24|45.13|45.13|45.25|45.25|45.08|45.08|0
1741007400000|2025-03-03 13:10:00|45.16|45.16|45.36|45.36|45.37|45.37|45.13|45.13|0
1741007700000|2025-03-03 13:15:00|45.38|45.38|45.55|45.55|45.55|45.55|45.33|45.33|0
1741008000000|2025-03-03 13:20:00|45.56|45.56|45.75|45.75|45.75|45.75|45.54|45.54|0
1741008300000|2025-03-03 13:25:00|45.79|45.79|45.78|45.78|45.82|45.82|45.67|45.67|0
1741008600000|2025-03-03 13:30:00|45.75|45.75|45.77|45.77|45.81|45.81|45.75|45.75|0
1741008900000|2025-03-03 13:35:00|45.78|45.78|45.75|45.75|45.78|45.78|45.75|45.75|0
1741009200000|2025-03-03 13:40:00|45.76|45.76|45.75|45.75|45.88|45.88|45.75|45.75|0
1741009500000|2025-03-03 13:45:00|45.76|45.76|45.67|45.67|45.76|45.76|45.67|45.67|0
1741009800000|2025-03-03 13:50:00|45.68|45.68|45.51|45.51|45.81|45.81|45.43|45.43|0
1741010100000|2025-03-03 13:55:00|45.5|45.5|45.5|45.5|45.63|45.63|45.49|45.49|0
1741010400000|2025-03-03 14:00:00|45.48|45.48|45.71|45.71|45.71|45.71|45.45|45.45|0
1741010700000|2025-03-03 14:05:00|45.69|45.69|45.99|45.99|46.05|46.05|45.69|45.69|0
1741011000000|2025-03-03 14:10:00|45.97|45.97|45.94|45.94|46|46|45.93|45.93|0
1741011300000|2025-03-03 14:15:00|45.92|45.92|45.94|45.94|46.04|46.04|45.89|45.89|0
1741011600000|2025-03-03 14:20:00|45.96|45.96|45.77|45.77|45.96|45.96|45.72|45.72|0
1741011900000|2025-03-03 14:25:00|45.91|45.91|45.7|45.7|46.07|46.07|45.61|45.61|0
1741012200000|2025-03-03 14:30:00|45.69|45.69|44.64|44.64|45.69|45.69|44.64|44.64|0
1741012500000|2025-03-03 14:35:00|44.77|44.77|43.73|43.73|44.86|44.86|43.69|43.69|0
1741012800000|2025-03-03 14:40:00|43.81|43.81|43.01|43.01|43.83|43.83|42.95|42.95|0
1741013100000|2025-03-03 14:45:00|43.07|43.07|42.69|42.69|43.36|43.36|42.62|42.62|0
1741013400000|2025-03-03 14:50:00|42.79|42.79|42.08|42.08|42.92|42.92|42.04|42.04|0
1741013700000|2025-03-03 14:55:00|42.18|42.18|41.49|41.49|42.18|42.18|41.49|41.49|0
1741014000000|2025-03-03 15:00:00|41.29|41.29|41.95|41.95|41.98|41.98|41.2|41.2|0
1741014300000|2025-03-03 15:05:00|41.97|41.97|41.79|41.79|42.13|42.13|41.56|41.56|0
1741014600000|2025-03-03 15:10:00|41.67|41.67|41.95|41.95|42.08|42.08|41.65|41.65|0
1741014900000|2025-03-03 15:15:00|41.84|41.84|41.82|41.82|42.03|42.03|41.67|41.67|0
1741015200000|2025-03-03 15:20:00|41.71|41.71|42.39|42.39|42.68|42.68|41.71|41.71|0
1741015500000|2025-03-03 15:25:00|42.29|42.29|42.36|42.36|42.43|42.43|42.13|42.13|0
1741015800000|2025-03-03 15:30:00|42.34|42.34|42.29|42.29|42.6|42.6|42.16|42.16|0
1741016100000|2025-03-03 15:35:00|42.26|42.26|42.16|42.16|42.31|42.31|41.83|41.83|0
1741016400000|2025-03-03 15:40:00|42.17|42.17|42.43|42.43|42.44|42.44|42.01|42.01|0
1741016700000|2025-03-03 15:45:00|42.42|42.42|42.08|42.08|42.47|42.47|42.01|42.01|0
1741017000000|2025-03-03 15:50:00|42.11|42.11|42.14|42.14|42.18|42.18|41.97|41.97|0
1741017300000|2025-03-03 15:55:00|42.17|42.17|41.67|41.67|42.19|42.19|41.6|41.6|0
1741017600000|2025-03-03 16:00:00|41.72|41.72|41.93|41.93|42.08|42.08|41.72|41.72|0
1741017900000|2025-03-03 16:05:00|41.96|41.96|41.92|41.92|42.13|42.13|41.88|41.88|0
1741018200000|2025-03-03 16:10:00|41.97|41.97|42.03|42.03|42.07|42.07|41.78|41.78|0
1741018500000|2025-03-03 16:15:00|42.07|42.07|42.13|42.13|42.17|42.17|41.91|41.91|0
1741018800000|2025-03-03 16:20:00|42.17|42.17|42.22|42.22|42.33|42.33|42.09|42.09|0
1741019100000|2025-03-03 16:25:00|42.19|42.19|41.96|41.96|42.21|42.21|41.92|41.92|0
1741019400000|2025-03-03 16:30:00|42.03|42.03|41.74|41.74|42.06|42.06|41.74|41.74|0
1741019700000|2025-03-03 16:35:00|41.7|41.7|41.76|41.76|41.83|41.83|41.65|41.65|0
1741020000000|2025-03-03 16:40:00|41.75|41.75|41.76|41.76|41.88|41.88|41.69|41.69|0
1741020300000|2025-03-03 16:45:00|41.78|41.78|42.05|42.05|42.06|42.06|41.77|41.77|0
1741020600000|2025-03-03 16:50:00|42.04|42.04|41.98|41.98|42.11|42.11|41.97|41.97|0
1741020900000|2025-03-03 16:55:00|42.03|42.03|41.98|41.98|42.12|42.12|41.95|41.95|0
1741021200000|2025-03-03 17:00:00|41.96|41.96|42.12|42.12|42.14|42.14|41.88|41.88|0
1741021500000|2025-03-03 17:05:00|42.13|42.13|42.13|42.13|42.25|42.25|42.11|42.11|0
1741021800000|2025-03-03 17:10:00|42.18|42.18|42.39|42.39|42.41|42.41|42.14|42.14|0
1741022100000|2025-03-03 17:15:00|42.41|42.41|42.37|42.37|42.47|42.47|42.24|42.24|0
1741022400000|2025-03-03 17:20:00|42.34|42.34|42.4|42.4|42.46|42.46|42.32|42.32|0
1741022700000|2025-03-03 17:25:00|42.41|42.41|42.44|42.44|42.47|42.47|42.26|42.26|0
1741023000000|2025-03-03 17:30:00|42.46|42.46|42.39|42.39|42.51|42.51|42.39|42.39|0
1741023300000|2025-03-03 17:35:00|42.46|42.46|42.59|42.59|42.6|42.6|42.45|42.45|0
1741023600000|2025-03-03 17:40:00|42.63|42.63|42.63|42.63|42.75|42.75|42.59|42.59|0
1741023900000|2025-03-03 17:45:00|42.64|42.64|42.31|42.31|42.64|42.64|42.2|42.2|0
1741024200000|2025-03-03 17:50:00|42.29|42.29|42.04|42.04|42.39|42.39|42.04|42.04|0
1741024500000|2025-03-03 17:55:00|42.03|42.03|41.81|41.81|42.06|42.06|41.72|41.72|0
1741024800000|2025-03-03 18:00:00|41.79|41.79|41.75|41.75|41.84|41.84|41.63|41.63|0
1741025100000|2025-03-03 18:05:00|41.72|41.72|41.22|41.22|41.72|41.72|41.2|41.2|0
1741025400000|2025-03-03 18:10:00|41.2|41.2|41.01|41.01|41.23|41.23|40.92|40.92|0
1741025700000|2025-03-03 18:15:00|40.97|40.97|40.91|40.91|41.19|41.19|40.91|40.91|0
1741026000000|2025-03-03 18:20:00|40.96|40.96|41.06|41.06|41.1|41.1|40.88|40.88|0
1741026300000|2025-03-03 18:25:00|41.03|41.03|40.66|40.66|41.04|41.04|40.64|40.64|0
1741026600000|2025-03-03 18:30:00|40.69|40.69|40.8|40.8|40.83|40.83|40.6|40.6|0
1741026900000|2025-03-03 18:35:00|40.87|40.87|40.85|40.85|41.08|41.08|40.79|40.79|0
1741027200000|2025-03-03 18:40:00|40.82|40.82|40.91|40.91|41.04|41.04|40.81|40.81|0
1741027500000|2025-03-03 18:45:00|40.9|40.9|41.04|41.04|41.33|41.33|40.73|40.73|0
1741027800000|2025-03-03 18:50:00|41.02|41.02|41.02|41.02|41.12|41.12|40.95|40.95|0
1741028100000|2025-03-03 18:55:00|41|41|41.06|41.06|41.12|41.12|40.91|40.91|0
1741028400000|2025-03-03 19:00:00|41.02|41.02|41.15|41.15|41.29|41.29|41|41|0
1741028700000|2025-03-03 19:05:00|41.17|41.17|41.24|41.24|41.28|41.28|41.15|41.15|0
1741029000000|2025-03-03 19:10:00|41.22|41.22|41.16|41.16|41.25|41.25|41.09|41.09|0
1741029300000|2025-03-03 19:15:00|41.18|41.18|40.92|40.92|41.18|41.18|40.86|40.86|0
1741029600000|2025-03-03 19:20:00|40.91|40.91|41.01|41.01|41.11|41.11|40.91|40.91|0
1741029900000|2025-03-03 19:25:00|40.97|40.97|40.92|40.92|40.97|40.97|40.87|40.87|0
1741030200000|2025-03-03 19:30:00|40.93|40.93|40.95|40.95|41.02|41.02|40.91|40.91|0
1741030500000|2025-03-03 19:35:00|40.94|40.94|40.87|40.87|40.97|40.97|40.67|40.67|0
1741030800000|2025-03-03 19:40:00|40.9|40.9|40.91|40.91|41.02|41.02|40.86|40.86|0
1741031100000|2025-03-03 19:45:00|40.88|40.88|40.79|40.79|40.88|40.88|40.76|40.76|0
1741031400000|2025-03-03 19:50:00|40.8|40.8|40.35|40.35|40.86|40.86|40.26|40.26|0
1741031700000|2025-03-03 19:55:00|40.36|40.36|40.05|40.05|40.48|40.48|40.03|40.03|0
1741032000000|2025-03-03 20:00:00|39.98|39.98|39.85|39.85|40.02|40.02|39.67|39.67|0
1741032300000|2025-03-03 20:05:00|39.86|39.86|39.66|39.66|39.93|39.93|39.65|39.65|0
1741032600000|2025-03-03 20:10:00|39.77|39.77|39.69|39.69|39.77|39.77|39.48|39.48|0
1741032900000|2025-03-03 20:15:00|39.71|39.71|39.57|39.57|39.86|39.86|39.57|39.57|0
1741033200000|2025-03-03 20:20:00|39.54|39.54|39.33|39.33|39.66|39.66|39.24|39.24|0
1741033500000|2025-03-03 20:25:00|39.35|39.35|39.22|39.22|39.44|39.44|39.2|39.2|0
1741033800000|2025-03-03 20:30:00|39.36|39.36|39.39|39.39|39.66|39.66|39.28|39.28|0
1741034100000|2025-03-03 20:35:00|39.44|39.44|39.18|39.18|39.44|39.44|39.18|39.18|0
1741034400000|2025-03-03 20:40:00|39.21|39.21|39.16|39.16|39.33|39.33|39.07|39.07|0
1741034700000|2025-03-03 20:45:00|39.15|39.15|39.21|39.21|39.22|39.22|39.08|39.08|0
1741035000000|2025-03-03 20:50:00|39.12|39.12|39.11|39.11|39.21|39.21|39.06|39.06|0
1741035300000|2025-03-03 20:55:00|39.08|39.08|39.17|39.17|39.18|39.18|39.03|39.03|0
1741035600000|2025-03-03 21:00:00|39.1|39.1|39.43|39.43|39.46|39.46|39.05|39.05|0
1741035900000|2025-03-03 21:05:00|39.39|39.39|39.46|39.46|39.49|39.49|39.39|39.39|0
1741036200000|2025-03-03 21:10:00|39.48|39.48|39.43|39.43|39.49|39.49|39.41|39.41|0
1741036500000|2025-03-03 21:15:00|39.44|39.44|39.63|39.63|39.65|39.65|39.44|39.44|0
1741036800000|2025-03-03 21:20:00|39.64|39.64|39.68|39.68|39.82|39.82|39.62|39.62|0
1741037100000|2025-03-03 21:25:00|39.66|39.66|39.63|39.63|39.68|39.68|39.61|39.61|0
1741037400000|2025-03-03 21:30:00|39.62|39.62|39.69|39.69|39.74|39.74|39.62|39.62|0
1741037700000|2025-03-03 21:35:00|39.65|39.65|39.66|39.66|39.69|39.69|39.64|39.64|0
1741038000000|2025-03-03 21:40:00|39.69|39.69|39.73|39.73|39.73|39.73|39.65|39.65|0
1741038300000|2025-03-03 21:45:00|39.71|39.71|39.57|39.57|39.71|39.71|39.57|39.57|0
1741038600000|2025-03-03 21:50:00|39.56|39.56|39.4|39.4|39.56|39.56|39.4|39.4|0
1741038900000|2025-03-03 21:55:00|39.39|39.39|39.54|39.54|39.54|39.54|39.32|39.32|0
1741039200000|2025-03-03 22:00:00|39.55|39.55|39.64|39.64|39.66|39.66|39.53|39.53|0
1741039500000|2025-03-03 22:05:00|39.62|39.62|39.64|39.64|39.72|39.72|39.6|39.6|0
1741039800000|2025-03-03 22:10:00|39.63|39.63|39.67|39.67|39.67|39.67|39.63|39.63|0
1741040100000|2025-03-03 22:15:00|39.64|39.64|39.69|39.69|39.69|39.69|39.64|39.64|0
1741040400000|2025-03-03 22:20:00|39.68|39.68|39.61|39.61|39.7|39.7|39.61|39.61|0
1741040700000|2025-03-03 22:25:00|39.53|39.53|39.54|39.54|39.54|39.54|39.44|39.44|0
1741041000000|2025-03-03 22:30:00|39.53|39.53|39.53|39.53|39.64|39.64|39.5|39.5|0
1741041300000|2025-03-03 22:35:00|39.59|39.59|39.62|39.62|39.62|39.62|39.53|39.53|0
1741041600000|2025-03-03 22:40:00|39.53|39.53|39.44|39.44|39.53|39.53|39.44|39.44|0
1741041900000|2025-03-03 22:45:00|39.4|39.4|39.5|39.5|39.5|39.5|39.38|39.38|0
1741042200000|2025-03-03 22:50:00|39.55|39.55|39.55|39.55|39.55|39.55|39.45|39.45|0
1741042500000|2025-03-03 22:55:00|39.52|39.52|39.57|39.57|39.59|39.59|39.48|39.48|0
1741042800000|2025-03-03 23:00:00|39.51|39.51|39.44|39.44|39.59|39.59|39.44|39.44|0
1741043100000|2025-03-03 23:05:00|39.42|39.42|39.48|39.48|39.5|39.5|39.42|39.42|0
1741043400000|2025-03-03 23:10:00|39.5|39.5|39.49|39.49|39.55|39.55|39.49|39.49|0
1741043700000|2025-03-03 23:15:00|39.48|39.48|39.47|39.47|39.49|39.49|39.42|39.42|0
1741044000000|2025-03-03 23:20:00|39.49|39.49|39.5|39.5|39.53|39.53|39.44|39.44|0
1741044300000|2025-03-03 23:25:00|39.48|39.48|39.49|39.49|39.53|39.53|39.44|39.44|0
1741044600000|2025-03-03 23:30:00|39.5|39.5|39.46|39.46|39.52|39.52|39.46|39.46|0
1741044900000|2025-03-03 23:35:00|39.51|39.51|39.51|39.51|39.51|39.51|39.49|39.49|0
1741045200000|2025-03-03 23:40:00|39.45|39.45|39.63|39.63|39.63|39.63|39.45|39.45|0
1741045500000|2025-03-03 23:45:00|39.65|39.65|39.53|39.53|39.65|39.65|39.53|39.53|0
1741045800000|2025-03-03 23:50:00|39.54|39.54|39.52|39.52|39.57|39.57|39.52|39.52|0
1741046100000|2025-03-03 23:55:00|39.53|39.53|39.52|39.52|39.53|39.53|39.52|39.52|0
1741046400000|2025-03-04 00:00:00|39.51|39.51|39.49|39.49|39.53|39.53|39.49|39.49|0
1741046700000|2025-03-04 00:05:00|39.5|39.5|39.43|39.43|39.5|39.5|39.43|39.43|0
1741047000000|2025-03-04 00:10:00|39.44|39.44|39.42|39.42|39.44|39.44|39.42|39.42|0
1741047300000|2025-03-04 00:15:00|39.44|39.44|39.44|39.44|39.44|39.44|39.41|39.41|0
1741047600000|2025-03-04 00:20:00|39.49|39.49|39.47|39.47|39.49|39.49|39.45|39.45|0
1741047900000|2025-03-04 00:25:00|39.48|39.48|39.4|39.4|39.48|39.48|39.4|39.4|0
1741048200000|2025-03-04 00:30:00|39.41|39.41|39.43|39.43|39.43|39.43|39.38|39.38|0
1741048500000|2025-03-04 00:35:00|39.38|39.38|39.29|39.29|39.43|39.43|39.29|39.29|0
1741048800000|2025-03-04 00:40:00|39.31|39.31|39.29|39.29|39.32|39.32|39.29|39.29|0
1741049100000|2025-03-04 00:45:00|39.3|39.3|39.3|39.3|39.33|39.33|39.29|39.29|0
1741049400000|2025-03-04 00:50:00|39.32|39.32|39.27|39.27|39.32|39.32|39.26|39.26|0
1741049700000|2025-03-04 00:55:00|39.26|39.26|39.2|39.2|39.27|39.27|39.19|39.19|0
1741078800000|2025-03-04 09:00:00|38.63|38.63|38.85|38.85|38.95|38.95|38.63|38.63|0
1741079100000|2025-03-04 09:05:00|38.84|38.84|38.73|38.73|38.98|38.98|38.7|38.7|0
1741079400000|2025-03-04 09:10:00|38.76|38.76|38.93|38.93|38.96|38.96|38.76|38.76|0
1741079700000|2025-03-04 09:15:00|38.91|38.91|38.78|38.78|39.02|39.02|38.78|38.78|0
1741080000000|2025-03-04 09:20:00|38.79|38.79|38.82|38.82|38.9|38.9|38.79|38.79|0
1741080300000|2025-03-04 09:25:00|38.86|38.86|38.88|38.88|38.88|38.88|38.8|38.8|0
1741080600000|2025-03-04 09:30:00|38.83|38.83|38.73|38.73|38.83|38.83|38.7|38.7|0
1741080900000|2025-03-04 09:35:00|38.78|38.78|38.74|38.74|38.78|38.78|38.73|38.73|0
1741081200000|2025-03-04 09:40:00|38.78|38.78|38.88|38.88|38.91|38.91|38.77|38.77|0
1741081500000|2025-03-04 09:45:00|38.87|38.87|38.7|38.7|38.88|38.88|38.7|38.7|0
1741081800000|2025-03-04 09:50:00|38.67|38.67|38.42|38.42|38.69|38.69|38.42|38.42|0
1741082100000|2025-03-04 09:55:00|38.49|38.49|38.61|38.61|38.61|38.61|38.4|38.4|0
1741082400000|2025-03-04 10:00:00|38.54|38.54|38.37|38.37|38.61|38.61|38.37|38.37|0
1741082700000|2025-03-04 10:05:00|38.38|38.38|38.44|38.44|38.45|38.45|38.32|38.32|0
1741083000000|2025-03-04 10:10:00|38.5|38.5|38.46|38.46|38.54|38.54|38.45|38.45|0
1741083300000|2025-03-04 10:15:00|38.49|38.49|38.55|38.55|38.55|38.55|38.49|38.49|0
1741083600000|2025-03-04 10:20:00|38.52|38.52|38.44|38.44|38.57|38.57|38.42|38.42|0
1741083900000|2025-03-04 10:25:00|38.42|38.42|38.41|38.41|38.44|38.44|38.4|38.4|0
1741084200000|2025-03-04 10:30:00|38.44|38.44|38.37|38.37|38.44|38.44|38.36|38.36|0
1741084500000|2025-03-04 10:35:00|38.4|38.4|38.22|38.22|38.42|38.42|38.22|38.22|0
1741084800000|2025-03-04 10:40:00|38.19|38.19|38.24|38.24|38.36|38.36|38.19|38.19|0
1741085100000|2025-03-04 10:45:00|38.32|38.32|38.38|38.38|38.41|38.41|38.2|38.2|0
1741085400000|2025-03-04 10:50:00|38.42|38.42|38.41|38.41|38.42|38.42|38.32|38.32|0
1741085700000|2025-03-04 10:55:00|38.32|38.32|38.39|38.39|38.41|38.41|38.3|38.3|0
1741086000000|2025-03-04 11:00:00|38.42|38.42|38.37|38.37|38.44|38.44|38.36|38.36|0
1741086300000|2025-03-04 11:05:00|38.39|38.39|38.43|38.43|38.44|38.44|38.38|38.38|0
1741086600000|2025-03-04 11:10:00|38.44|38.44|38.57|38.57|38.63|38.63|38.44|38.44|0
1741086900000|2025-03-04 11:15:00|38.55|38.55|38.57|38.57|38.6|38.6|38.52|38.52|0
1741087200000|2025-03-04 11:20:00|38.55|38.55|38.46|38.46|38.58|38.58|38.46|38.46|0
1741087500000|2025-03-04 11:25:00|38.44|38.44|38.4|38.4|38.45|38.45|38.4|38.4|0
1741087800000|2025-03-04 11:30:00|38.42|38.42|38.42|38.42|38.42|38.42|38.36|38.36|0
1741088100000|2025-03-04 11:35:00|38.4|38.4|38.36|38.36|38.42|38.42|38.31|38.31|0
1741088400000|2025-03-04 11:40:00|38.33|38.33|38.36|38.36|38.37|38.37|38.33|38.33|0
1741088700000|2025-03-04 11:45:00|38.34|38.34|38.43|38.43|38.44|38.44|38.34|38.34|0
1741089000000|2025-03-04 11:50:00|38.44|38.44|38.44|38.44|38.61|38.61|38.37|38.37|0
1741089300000|2025-03-04 11:55:00|38.46|38.46|38.6|38.6|38.61|38.61|38.46|38.46|0
1741089600000|2025-03-04 12:00:00|38.63|38.63|38.58|38.58|38.75|38.75|38.57|38.57|0
1741089900000|2025-03-04 12:05:00|38.61|38.61|38.53|38.53|38.61|38.61|38.52|38.52|0
1741090200000|2025-03-04 12:10:00|38.52|38.52|38.48|38.48|38.58|38.58|38.48|38.48|0
1741090500000|2025-03-04 12:15:00|38.47|38.47|38.19|38.19|38.47|38.47|38.19|38.19|0
1741090800000|2025-03-04 12:20:00|38.2|38.2|38.03|38.03|38.27|38.27|38.02|38.02|0
1741091100000|2025-03-04 12:25:00|37.98|37.98|37.7|37.7|38.02|38.02|37.67|37.67|0
1741091400000|2025-03-04 12:30:00|37.77|37.77|38.02|38.02|38.02|38.02|37.71|37.71|0
1741091700000|2025-03-04 12:35:00|38.03|38.03|38.08|38.08|38.19|38.19|38.02|38.02|0
1741092000000|2025-03-04 12:40:00|38.07|38.07|38.12|38.12|38.13|38.13|38.02|38.02|0
1741092300000|2025-03-04 12:45:00|38.02|38.02|38.04|38.04|38.12|38.12|38.02|38.02|0
1741092600000|2025-03-04 12:50:00|38.07|38.07|37.95|37.95|38.07|38.07|37.83|37.83|0
1741092900000|2025-03-04 12:55:00|37.92|37.92|37.91|37.91|37.99|37.99|37.89|37.89|0
1741093200000|2025-03-04 13:00:00|37.96|37.96|37.62|37.62|38.88|38.88|37.62|37.62|0
1741093500000|2025-03-04 13:05:00|37.64|37.64|37.81|37.81|37.89|37.89|37.64|37.64|0
1741093800000|2025-03-04 13:10:00|37.79|37.79|37.52|37.52|37.81|37.81|37.51|37.51|0
1741094100000|2025-03-04 13:15:00|37.56|37.56|37.61|37.61|37.85|37.85|37.56|37.56|0
1741094400000|2025-03-04 13:20:00|37.56|37.56|37.44|37.44|37.61|37.61|37.2|37.2|0
1741094700000|2025-03-04 13:25:00|37.51|37.51|36.98|36.98|37.53|37.53|36.98|36.98|0
1741095000000|2025-03-04 13:30:00|36.88|36.88|37.12|37.12|37.38|37.38|36.83|36.83|0
1741095300000|2025-03-04 13:35:00|37.3|37.3|37.27|37.27|37.35|37.35|37.14|37.14|0
1741095600000|2025-03-04 13:40:00|37.3|37.3|37.37|37.37|37.54|37.54|37.13|37.13|0
1741095900000|2025-03-04 13:45:00|37.4|37.4|37.36|37.36|37.4|37.4|37.15|37.15|0
1741096200000|2025-03-04 13:50:00|37.4|37.4|37.44|37.44|37.47|37.47|37.24|37.24|0
1741096500000|2025-03-04 13:55:00|37.4|37.4|37.35|37.35|37.4|37.4|37.27|37.27|0
1741096800000|2025-03-04 14:00:00|37.31|37.31|37.69|37.69|37.7|37.7|37.27|37.27|0
1741097100000|2025-03-04 14:05:00|37.7|37.7|37.8|37.8|37.85|37.85|37.68|37.68|0
1741097400000|2025-03-04 14:10:00|37.81|37.81|37.75|37.75|37.91|37.91|37.71|37.71|0
1741097700000|2025-03-04 14:15:00|37.76|37.76|37.48|37.48|37.76|37.76|37.48|37.48|0
1741098000000|2025-03-04 14:20:00|37.47|37.47|37.69|37.69|37.74|37.74|37.46|37.46|0
1741098300000|2025-03-04 14:25:00|37.5|37.5|37.74|37.74|37.77|37.77|37.4|37.4|0
1741098600000|2025-03-04 14:30:00|37.77|37.77|37.63|37.63|38.28|38.28|37.37|37.37|0
1741098900000|2025-03-04 14:35:00|37.68|37.68|37.62|37.62|38.22|38.22|37.49|37.49|0
1741099200000|2025-03-04 14:40:00|37.6|37.6|36.9|36.9|37.76|37.76|36.59|36.59|0
1741099500000|2025-03-04 14:45:00|36.86|36.86|36.92|36.92|37.18|37.18|36.66|36.66|0
1741099800000|2025-03-04 14:50:00|36.99|36.99|36.85|36.85|37.1|37.1|36.69|36.69|0
1741100100000|2025-03-04 14:55:00|36.87|36.87|36.77|36.77|37.21|37.21|36.77|36.77|0
1741100400000|2025-03-04 15:00:00|36.66|36.66|36.56|36.56|37.05|37.05|36.43|36.43|0
1741100700000|2025-03-04 15:05:00|36.59|36.59|35.98|35.98|36.67|36.67|35.81|35.81|0
1741101000000|2025-03-04 15:10:00|35.9|35.9|36.31|36.31|36.54|36.54|35.9|35.9|0
1741101300000|2025-03-04 15:15:00|36.24|36.24|35.44|35.44|36.24|36.24|35.4|35.4|0
1741101600000|2025-03-04 15:20:00|35.4|35.4|35.81|35.81|35.85|35.85|35.22|35.22|0
1741101900000|2025-03-04 15:25:00|35.76|35.76|36.29|36.29|36.44|36.44|35.59|35.59|0
1741102200000|2025-03-04 15:30:00|36.22|36.22|36.63|36.63|36.67|36.67|36.12|36.12|0
1741102500000|2025-03-04 15:35:00|36.56|36.56|36.17|36.17|36.68|36.68|36.08|36.08|0
1741102800000|2025-03-04 15:40:00|36.1|36.1|36.29|36.29|36.39|36.39|36.03|36.03|0
1741103100000|2025-03-04 15:45:00|36.24|36.24|36.36|36.36|36.51|36.51|36.16|36.16|0
1741103400000|2025-03-04 15:50:00|36.37|36.37|36|36|36.37|36.37|35.99|35.99|0
1741103700000|2025-03-04 15:55:00|36.01|36.01|36.31|36.31|36.31|36.31|35.88|35.88|0
1741104000000|2025-03-04 16:00:00|36.25|36.25|36.13|36.13|36.48|36.48|36.06|36.06|0
1741104300000|2025-03-04 16:05:00|36.11|36.11|35.82|35.82|36.16|36.16|35.77|35.77|0
1741104600000|2025-03-04 16:10:00|35.91|35.91|36.16|36.16|36.16|36.16|35.81|35.81|0
1741104900000|2025-03-04 16:15:00|36.13|36.13|35.83|35.83|36.34|36.34|35.81|35.81|0
1741105200000|2025-03-04 16:20:00|35.78|35.78|35.73|35.73|35.95|35.95|35.66|35.66|0
1741105500000|2025-03-04 16:25:00|35.7|35.7|35.63|35.63|35.76|35.76|35.49|35.49|0
1741105800000|2025-03-04 16:30:00|35.66|35.66|35.57|35.57|35.71|35.71|35.48|35.48|0
1741106100000|2025-03-04 16:35:00|35.54|35.54|35.61|35.61|35.8|35.8|35.45|35.45|0
1741106400000|2025-03-04 16:40:00|35.6|35.6|35.91|35.91|35.96|35.96|35.57|35.57|0
1741106700000|2025-03-04 16:45:00|35.92|35.92|35.94|35.94|35.95|35.95|35.69|35.69|0
1741107000000|2025-03-04 16:50:00|35.89|35.89|36.1|36.1|36.12|36.12|35.78|35.78|0
1741107300000|2025-03-04 16:55:00|36.16|36.16|35.98|35.98|36.3|36.3|35.98|35.98|0
1741107600000|2025-03-04 17:00:00|36.03|36.03|36.43|36.43|36.43|36.43|35.96|35.96|0
1741107900000|2025-03-04 17:05:00|36.44|36.44|36.26|36.26|36.49|36.49|36.12|36.12|0
1741108200000|2025-03-04 17:10:00|36.29|36.29|36.23|36.23|36.39|36.39|36.13|36.13|0
1741108500000|2025-03-04 17:15:00|36.21|36.21|36.67|36.67|36.67|36.67|36.18|36.18|0
1741108800000|2025-03-04 17:20:00|36.68|36.68|36.95|36.95|37.04|37.04|36.61|36.61|0
1741109100000|2025-03-04 17:25:00|36.96|36.96|37.27|37.27|37.35|37.35|36.96|36.96|0
1741109400000|2025-03-04 17:30:00|37.15|37.15|37.1|37.1|37.19|37.19|36.86|36.86|0
1741109700000|2025-03-04 17:35:00|37.12|37.12|37.39|37.39|37.49|37.49|37.11|37.11|0
1741110000000|2025-03-04 17:40:00|37.43|37.43|37.24|37.24|37.43|37.43|37.06|37.06|0
1741110300000|2025-03-04 17:45:00|37.22|37.22|37.39|37.39|37.58|37.58|37.22|37.22|0
1741110600000|2025-03-04 17:50:00|37.35|37.35|37.47|37.47|37.51|37.51|37.26|37.26|0
1741110900000|2025-03-04 17:55:00|37.44|37.44|37.4|37.4|37.47|37.47|37.2|37.2|0
1741111200000|2025-03-04 18:00:00|37.35|37.35|37.53|37.53|37.62|37.62|37.32|37.32|0
1741111500000|2025-03-04 18:05:00|37.52|37.52|37.84|37.84|37.86|37.86|37.5|37.5|0
1741111800000|2025-03-04 18:10:00|37.88|37.88|38.13|38.13|38.17|38.17|37.88|37.88|0
1741112100000|2025-03-04 18:15:00|38.11|38.11|37.93|37.93|38.11|38.11|37.77|37.77|0
1741112400000|2025-03-04 18:20:00|37.95|37.95|37.9|37.9|38.06|38.06|37.76|37.76|0
1741112700000|2025-03-04 18:25:00|37.92|37.92|37.78|37.78|37.96|37.96|37.75|37.75|0
1741113000000|2025-03-04 18:30:00|37.7|37.7|38.04|38.04|38.04|38.04|37.62|37.62|0
1741113300000|2025-03-04 18:35:00|38.01|38.01|37.97|37.97|38.13|38.13|37.87|37.87|0
1741113600000|2025-03-04 18:40:00|37.98|37.98|38.32|38.32|38.32|38.32|37.96|37.96|0
1741113900000|2025-03-04 18:45:00|38.31|38.31|38.22|38.22|38.35|38.35|38.14|38.14|0
1741114200000|2025-03-04 18:50:00|38.19|38.19|38.24|38.24|38.39|38.39|38.14|38.14|0
1741114500000|2025-03-04 18:55:00|38.23|38.23|38.63|38.63|38.73|38.73|38.23|38.23|0
1741114800000|2025-03-04 19:00:00|38.58|38.58|38.69|38.69|38.83|38.83|38.48|38.48|0
1741115100000|2025-03-04 19:05:00|38.65|38.65|39.06|39.06|39.13|39.13|38.63|38.63|0
1741115400000|2025-03-04 19:10:00|38.93|38.93|38.99|38.99|39.03|39.03|38.86|38.86|0
1741115700000|2025-03-04 19:15:00|38.98|38.98|39.32|39.32|39.45|39.45|38.96|38.96|0
1741116000000|2025-03-04 19:20:00|39.23|39.23|39.64|39.64|39.68|39.68|39.23|39.23|0
1741116300000|2025-03-04 19:25:00|39.69|39.69|39.22|39.22|39.71|39.71|39.21|39.21|0
1741116600000|2025-03-04 19:30:00|39.29|39.29|39.07|39.07|39.3|39.3|38.98|38.98|0
1741116900000|2025-03-04 19:35:00|39.12|39.12|39.23|39.23|39.26|39.26|38.97|38.97|0
1741117200000|2025-03-04 19:40:00|39.19|39.19|39.22|39.22|39.37|39.37|39.11|39.11|0
1741117500000|2025-03-04 19:45:00|39.19|39.19|39.12|39.12|39.29|39.29|39.07|39.07|0
1741117800000|2025-03-04 19:50:00|39.11|39.11|39.22|39.22|39.32|39.32|39.07|39.07|0
1741118100000|2025-03-04 19:55:00|39.2|39.2|39.35|39.35|39.36|39.36|39.2|39.2|0
1741118400000|2025-03-04 20:00:00|39.34|39.34|39.34|39.34|39.56|39.56|39.27|39.27|0
1741118700000|2025-03-04 20:05:00|39.35|39.35|39.63|39.63|39.63|39.63|39.33|39.33|0
1741119000000|2025-03-04 20:10:00|39.61|39.61|39.79|39.79|39.86|39.86|39.61|39.61|0
1741119300000|2025-03-04 20:15:00|39.81|39.81|39.94|39.94|39.95|39.95|39.78|39.78|0
1741119600000|2025-03-04 20:20:00|39.95|39.95|40.31|40.31|40.32|40.32|39.93|39.93|0
1741119900000|2025-03-04 20:25:00|40.2|40.2|39.84|39.84|40.25|40.25|39.76|39.76|0
1741120200000|2025-03-04 20:30:00|39.83|39.83|39.21|39.21|39.83|39.83|39.13|39.13|0
1741120500000|2025-03-04 20:35:00|39.26|39.26|38.98|38.98|39.35|39.35|38.96|38.96|0
1741120800000|2025-03-04 20:40:00|38.91|38.91|38.95|38.95|39.05|39.05|38.75|38.75|0
1741121100000|2025-03-04 20:45:00|39|39|38.74|38.74|39.05|39.05|38.73|38.73|0
1741121400000|2025-03-04 20:50:00|38.71|38.71|38.67|38.67|38.73|38.73|38.45|38.45|0
1741121700000|2025-03-04 20:55:00|38.69|38.69|38.59|38.59|38.74|38.74|38.55|38.55|0
1741122000000|2025-03-04 21:00:00|38.6|38.6|38.59|38.59|38.61|38.61|38.57|38.57|0
1741122300000|2025-03-04 21:05:00|38.57|38.57|38.79|38.79|38.79|38.79|38.57|38.57|0
1741122600000|2025-03-04 21:10:00|38.83|38.83|38.83|38.83|38.96|38.96|38.77|38.77|0
1741122900000|2025-03-04 21:15:00|38.77|38.77|38.88|38.88|38.88|38.88|38.77|38.77|0
1741123200000|2025-03-04 21:20:00|38.92|38.92|39.36|39.36|39.39|39.39|38.92|38.92|0
1741123500000|2025-03-04 21:25:00|39.39|39.39|39.6|39.6|39.69|39.69|39.39|39.39|0
1741123800000|2025-03-04 21:30:00|39.55|39.55|39.29|39.29|39.56|39.56|39.29|39.29|0
1741124100000|2025-03-04 21:35:00|39.28|39.28|39.36|39.36|39.42|39.42|39.19|39.19|0
1741124400000|2025-03-04 21:40:00|39.39|39.39|39.28|39.28|39.39|39.39|39.18|39.18|0
1741124700000|2025-03-04 21:45:00|39.32|39.32|39.44|39.44|39.49|39.49|39.32|39.32|0
1741125000000|2025-03-04 21:50:00|39.49|39.49|39.38|39.38|39.49|39.49|39.37|39.37|0
1741125300000|2025-03-04 21:55:00|39.41|39.41|39.38|39.38|39.47|39.47|39.35|39.35|0
1741125600000|2025-03-04 22:00:00|39.37|39.37|39.49|39.49|39.49|39.49|39.37|39.37|0
1741125900000|2025-03-04 22:05:00|39.47|39.47|39.48|39.48|39.54|39.54|39.47|39.47|0
1741126200000|2025-03-04 22:10:00|39.52|39.52|39.52|39.52|39.54|39.54|39.49|39.49|0
1741126500000|2025-03-04 22:15:00|39.5|39.5|39.42|39.42|39.53|39.53|39.42|39.42|0
1741126800000|2025-03-04 22:20:00|39.41|39.41|39.52|39.52|39.52|39.52|39.4|39.4|0
1741127100000|2025-03-04 22:25:00|39.46|39.46|39.53|39.53|39.53|39.53|39.44|39.44|0
1741127400000|2025-03-04 22:30:00|39.54|39.54|39.6|39.6|39.6|39.6|39.54|39.54|0
1741127700000|2025-03-04 22:35:00|39.61|39.61|39.69|39.69|39.78|39.78|39.61|39.61|0
1741128000000|2025-03-04 22:40:00|39.71|39.71|39.56|39.56|39.71|39.71|39.53|39.53|0
1741128300000|2025-03-04 22:45:00|39.53|39.53|39.56|39.56|39.56|39.56|39.49|39.49|0
1741128600000|2025-03-04 22:50:00|39.57|39.57|39.58|39.58|39.58|39.58|39.49|39.49|0
1741128900000|2025-03-04 22:55:00|39.59|39.59|39.69|39.69|39.69|39.69|39.59|39.59|0
1741129200000|2025-03-04 23:00:00|39.68|39.68|39.69|39.69|39.69|39.69|39.65|39.65|0
1741129500000|2025-03-04 23:05:00|39.74|39.74|39.77|39.77|39.77|39.77|39.74|39.74|0
1741129800000|2025-03-04 23:10:00|39.78|39.78|39.94|39.94|40|40|39.78|39.78|0
1741130100000|2025-03-04 23:15:00|39.9|39.9|39.82|39.82|39.9|39.9|39.71|39.71|0
1741130400000|2025-03-04 23:20:00|39.78|39.78|39.7|39.7|39.78|39.78|39.69|39.69|0
1741130700000|2025-03-04 23:25:00|39.69|39.69|39.78|39.78|39.82|39.82|39.69|39.69|0
1741131000000|2025-03-04 23:30:00|39.81|39.81|39.86|39.86|39.86|39.86|39.81|39.81|0
1741131300000|2025-03-04 23:35:00|39.9|39.9|39.9|39.9|39.9|39.9|39.89|39.89|0
1741131600000|2025-03-04 23:40:00|39.94|39.94|39.81|39.81|40|40|39.81|39.81|0
1741131900000|2025-03-04 23:45:00|39.87|39.87|39.86|39.86|39.9|39.9|39.8|39.8|0
1741132200000|2025-03-04 23:50:00|39.78|39.78|39.69|39.69|39.78|39.78|39.64|39.64|0
1741132500000|2025-03-04 23:55:00|39.74|39.74|39.83|39.83|39.83|39.83|39.72|39.72|0
1741132800000|2025-03-05 00:00:00|39.77|39.77|39.8|39.8|39.82|39.82|39.74|39.74|0
1741133100000|2025-03-05 00:05:00|39.79|39.79|39.78|39.78|39.81|39.81|39.75|39.75|0
1741133400000|2025-03-05 00:10:00|39.77|39.77|39.78|39.78|39.78|39.78|39.68|39.68|0
1741133700000|2025-03-05 00:15:00|39.74|39.74|39.61|39.61|39.77|39.77|39.61|39.61|0
1741134000000|2025-03-05 00:20:00|39.62|39.62|39.51|39.51|39.63|39.63|39.51|39.51|0
1741134300000|2025-03-05 00:25:00|39.59|39.59|39.54|39.54|39.59|39.59|39.5|39.5|0
1741134600000|2025-03-05 00:30:00|39.53|39.53|39.53|39.53|39.54|39.54|39.53|39.53|0
1741134900000|2025-03-05 00:35:00|39.52|39.52|39.52|39.52|39.54|39.54|39.49|39.49|0
1741135200000|2025-03-05 00:40:00|39.49|39.49|39.37|39.37|39.49|39.49|39.36|39.36|0
1741135500000|2025-03-05 00:45:00|39.35|39.35|39.33|39.33|39.39|39.39|39.33|39.33|0
1741135800000|2025-03-05 00:50:00|39.32|39.32|39.39|39.39|39.39|39.39|39.29|39.29|0
1741136100000|2025-03-05 00:55:00|39.4|39.4|39.49|39.49|39.49|39.49|39.37|39.37|0
1741165200000|2025-03-05 09:00:00|39.8|39.8|39.64|39.64|39.94|39.94|39.64|39.64|0
1741165500000|2025-03-05 09:05:00|39.61|39.61|39.61|39.61|39.65|39.65|39.57|39.57|0
1741165800000|2025-03-05 09:10:00|39.63|39.63|39.78|39.78|39.83|39.83|39.63|39.63|0
1741166100000|2025-03-05 09:15:00|39.86|39.86|39.73|39.73|39.86|39.86|39.69|39.69|0
1741166400000|2025-03-05 09:20:00|39.74|39.74|40.07|40.07|40.07|40.07|39.74|39.74|0
1741166700000|2025-03-05 09:25:00|40.05|40.05|40.07|40.07|40.1|40.1|39.93|39.93|0
1741167000000|2025-03-05 09:30:00|40.1|40.1|40.32|40.32|40.37|40.37|40.1|40.1|0
1741167300000|2025-03-05 09:35:00|40.23|40.23|40.16|40.16|40.28|40.28|40.13|40.13|0
1741167600000|2025-03-05 09:40:00|40.2|40.2|40.16|40.16|40.21|40.21|40.11|40.11|0
1741167900000|2025-03-05 09:45:00|40.2|40.2|40.24|40.24|40.32|40.32|40.18|40.18|0
1741168200000|2025-03-05 09:50:00|40.23|40.23|40.17|40.17|40.24|40.24|40.16|40.16|0
1741168500000|2025-03-05 09:55:00|40.14|40.14|40.23|40.23|40.27|40.27|40.13|40.13|0
1741168800000|2025-03-05 10:00:00|40.24|40.24|40.15|40.15|40.25|40.25|40.15|40.15|0
1741169100000|2025-03-05 10:05:00|40.12|40.12|40.15|40.15|40.15|40.15|40.12|40.12|0
1741169400000|2025-03-05 10:10:00|40.18|40.18|39.95|39.95|40.19|40.19|39.95|39.95|0
1741169700000|2025-03-05 10:15:00|39.94|39.94|40.06|40.06|40.06|40.06|39.87|39.87|0
1741170000000|2025-03-05 10:20:00|40.04|40.04|39.94|39.94|40.06|40.06|39.94|39.94|0
1741170300000|2025-03-05 10:25:00|39.95|39.95|40.09|40.09|40.11|40.11|39.95|39.95|0
1741170600000|2025-03-05 10:30:00|40.08|40.08|40.28|40.28|40.28|40.28|40.01|40.01|0
1741170900000|2025-03-05 10:35:00|40.24|40.24|40.25|40.25|40.32|40.32|40.16|40.16|0
1741171200000|2025-03-05 10:40:00|40.28|40.28|40.25|40.25|40.31|40.31|40.18|40.18|0
1741171500000|2025-03-05 10:45:00|40.26|40.26|40.25|40.25|40.26|40.26|40.2|40.2|0
1741171800000|2025-03-05 10:50:00|40.2|40.2|40.14|40.14|40.27|40.27|40.14|40.14|0
1741172100000|2025-03-05 10:55:00|40.17|40.17|40.1|40.1|40.18|40.18|40.08|40.08|0
1741172400000|2025-03-05 11:00:00|40.07|40.07|40.06|40.06|40.1|40.1|40.03|40.03|0
1741172700000|2025-03-05 11:05:00|40.05|40.05|39.91|39.91|40.06|40.06|39.91|39.91|0
1741173000000|2025-03-05 11:10:00|39.94|39.94|39.7|39.7|39.94|39.94|39.69|39.69|0
1741173300000|2025-03-05 11:15:00|39.71|39.71|39.74|39.74|39.88|39.88|39.69|39.69|0
1741173600000|2025-03-05 11:20:00|39.82|39.82|39.81|39.81|39.85|39.85|39.75|39.75|0
1741173900000|2025-03-05 11:25:00|39.78|39.78|39.78|39.78|39.81|39.81|39.78|39.78|0
1741174200000|2025-03-05 11:30:00|39.74|39.74|39.95|39.95|39.95|39.95|39.74|39.74|0
1741174500000|2025-03-05 11:35:00|39.94|39.94|39.95|39.95|40|40|39.91|39.91|0
1741174800000|2025-03-05 11:40:00|39.92|39.92|39.9|39.9|39.95|39.95|39.9|39.9|0
1741175100000|2025-03-05 11:45:00|39.93|39.93|39.82|39.82|39.93|39.93|39.82|39.82|0
1741175400000|2025-03-05 11:50:00|39.92|39.92|39.73|39.73|39.93|39.93|39.65|39.65|0
1741175700000|2025-03-05 11:55:00|39.66|39.66|39.64|39.64|39.76|39.76|39.63|39.63|0
1741176000000|2025-03-05 12:00:00|39.69|39.69|39.52|39.52|39.69|39.69|39.49|39.49|0
1741176300000|2025-03-05 12:05:00|39.49|39.49|39.68|39.68|39.69|39.69|39.49|39.49|0
1741176600000|2025-03-05 12:10:00|39.65|39.65|39.61|39.61|39.69|39.69|39.57|39.57|0
1741176900000|2025-03-05 12:15:00|39.59|39.59|39.49|39.49|39.61|39.61|39.44|39.44|0
1741177200000|2025-03-05 12:20:00|39.53|39.53|39.56|39.56|39.64|39.64|39.49|39.49|0
1741177500000|2025-03-05 12:25:00|39.57|39.57|39.56|39.56|39.6|39.6|39.53|39.53|0
1741177800000|2025-03-05 12:30:00|39.55|39.55|39.69|39.69|39.69|39.69|39.55|39.55|0
1741178100000|2025-03-05 12:35:00|39.68|39.68|39.76|39.76|39.8|39.8|39.65|39.65|0
1741178400000|2025-03-05 12:40:00|39.75|39.75|39.9|39.9|39.9|39.9|39.74|39.74|0
1741178700000|2025-03-05 12:45:00|39.93|39.93|39.6|39.6|39.94|39.94|39.54|39.54|0
1741179000000|2025-03-05 12:50:00|39.65|39.65|39.59|39.59|39.65|39.65|39.59|39.59|0
1741179300000|2025-03-05 12:55:00|39.62|39.62|39.57|39.57|39.64|39.64|39.55|39.55|0
1741179600000|2025-03-05 13:00:00|39.48|39.48|39.65|39.65|39.65|39.65|39.45|39.45|0
1741179900000|2025-03-05 13:05:00|39.68|39.68|39.45|39.45|39.68|39.68|39.44|39.44|0
1741180200000|2025-03-05 13:10:00|39.48|39.48|39.41|39.41|39.52|39.52|39.4|39.4|0
1741180500000|2025-03-05 13:15:00|39.36|39.36|39.05|39.05|39.36|39.36|39.03|39.03|0
1741180800000|2025-03-05 13:20:00|39.07|39.07|39.19|39.19|39.27|39.27|39.04|39.04|0
1741181100000|2025-03-05 13:25:00|39.23|39.23|38.86|38.86|39.23|39.23|38.82|38.82|0
1741181400000|2025-03-05 13:30:00|38.83|38.83|38.9|38.9|39.09|39.09|38.78|38.78|0
1741181700000|2025-03-05 13:35:00|38.89|38.89|38.75|38.75|38.94|38.94|38.74|38.74|0
1741182000000|2025-03-05 13:40:00|38.68|38.68|38.23|38.23|38.69|38.69|38.17|38.17|0
1741182300000|2025-03-05 13:45:00|38.22|38.22|38.42|38.42|38.63|38.63|38.12|38.12|0
1741182600000|2025-03-05 13:50:00|38.41|38.41|38.58|38.58|38.66|38.66|38.41|38.41|0
1741182900000|2025-03-05 13:55:00|38.6|38.6|38.56|38.56|38.63|38.63|38.52|38.52|0
1741183200000|2025-03-05 14:00:00|38.52|38.52|38.18|38.18|38.52|38.52|38.18|38.18|0
1741183500000|2025-03-05 14:05:00|38.17|38.17|38.62|38.62|38.79|38.79|38.17|38.17|0
1741183800000|2025-03-05 14:10:00|38.61|38.61|38.71|38.71|38.73|38.73|38.37|38.37|0
1741184100000|2025-03-05 14:15:00|38.78|38.78|38.78|38.78|38.89|38.89|38.76|38.76|0
1741184400000|2025-03-05 14:20:00|38.8|38.8|38.77|38.77|38.92|38.92|38.75|38.75|0
1741184700000|2025-03-05 14:25:00|38.64|38.64|38.87|38.87|38.87|38.87|38.46|38.46|0
1741185000000|2025-03-05 14:30:00|38.89|38.89|38.43|38.43|39.04|39.04|38.07|38.07|0
1741185300000|2025-03-05 14:35:00|38.33|38.33|37.92|37.92|38.4|38.4|37.65|37.65|0
1741185600000|2025-03-05 14:40:00|38.07|38.07|38.26|38.26|38.65|38.65|38.07|38.07|0
1741185900000|2025-03-05 14:45:00|38.24|38.24|37.71|37.71|38.24|38.24|37.71|37.71|0
1741186200000|2025-03-05 14:50:00|37.67|37.67|37.85|37.85|38.25|38.25|37.67|37.67|0
1741186500000|2025-03-05 14:55:00|37.91|37.91|37.8|37.8|38.11|38.11|37.56|37.56|0
1741186800000|2025-03-05 15:00:00|37.95|37.95|38.38|38.38|38.63|38.63|37.95|37.95|0
1741187100000|2025-03-05 15:05:00|38.34|38.34|38.58|38.58|38.85|38.85|38.34|38.34|0
1741187400000|2025-03-05 15:10:00|38.66|38.66|38.41|38.41|38.69|38.69|38.27|38.27|0
1741187700000|2025-03-05 15:15:00|38.4|38.4|38.02|38.02|38.46|38.46|37.97|37.97|0
1741188000000|2025-03-05 15:20:00|38.03|38.03|37.69|37.69|38.12|38.12|37.67|37.67|0
1741188300000|2025-03-05 15:25:00|37.72|37.72|37.94|37.94|38|38|37.72|37.72|0
1741188600000|2025-03-05 15:30:00|37.91|37.91|38.13|38.13|38.34|38.34|37.89|37.89|0
1741188900000|2025-03-05 15:35:00|38.15|38.15|38.32|38.32|38.34|38.34|38.14|38.14|0
1741189200000|2025-03-05 15:40:00|38.3|38.3|38.35|38.35|38.37|38.37|38.12|38.12|0
1741189500000|2025-03-05 15:45:00|38.36|38.36|38.31|38.31|38.51|38.51|38.24|38.24|0
1741189800000|2025-03-05 15:50:00|38.3|38.3|38.79|38.79|38.84|38.84|38.22|38.22|0
1741190100000|2025-03-05 15:55:00|38.81|38.81|38.51|38.51|38.81|38.81|38.5|38.5|0
1741190400000|2025-03-05 16:00:00|38.47|38.47|38.38|38.38|38.47|38.47|38.28|38.28|0
1741190700000|2025-03-05 16:05:00|38.37|38.37|38.32|38.32|38.5|38.5|38.28|38.28|0
1741191000000|2025-03-05 16:10:00|38.34|38.34|38.15|38.15|38.37|38.37|37.97|37.97|0
1741191300000|2025-03-05 16:15:00|38.19|38.19|38.07|38.07|38.2|38.2|37.98|37.98|0
1741191600000|2025-03-05 16:20:00|38.12|38.12|38.22|38.22|38.27|38.27|38.04|38.04|0
1741191900000|2025-03-05 16:25:00|38.27|38.27|38.22|38.22|38.29|38.29|38.05|38.05|0
1741192200000|2025-03-05 16:30:00|38.2|38.2|37.9|37.9|38.2|38.2|37.9|37.9|0
1741192500000|2025-03-05 16:35:00|37.94|37.94|38.17|38.17|38.18|38.18|37.89|37.89|0
1741192800000|2025-03-05 16:40:00|38.13|38.13|38.03|38.03|38.13|38.13|38.01|38.01|0
1741193100000|2025-03-05 16:45:00|38.07|38.07|38.11|38.11|38.19|38.19|37.94|37.94|0
1741193400000|2025-03-05 16:50:00|38.05|38.05|38.21|38.21|38.21|38.21|37.94|37.94|0
1741193700000|2025-03-05 16:55:00|38.19|38.19|38.41|38.41|38.67|38.67|38.17|38.17|0
1741194000000|2025-03-05 17:00:00|38.38|38.38|38.32|38.32|38.73|38.73|38.31|38.31|0
1741194300000|2025-03-05 17:05:00|38.33|38.33|38.43|38.43|38.47|38.47|38.31|38.31|0
1741194600000|2025-03-05 17:10:00|38.42|38.42|38.44|38.44|38.58|38.58|38.42|38.42|0
1741194900000|2025-03-05 17:15:00|38.48|38.48|38.52|38.52|38.68|38.68|38.47|38.47|0
1741195200000|2025-03-05 17:20:00|38.49|38.49|38.77|38.77|38.82|38.82|38.48|38.48|0
1741195500000|2025-03-05 17:25:00|38.74|38.74|38.79|38.79|38.83|38.83|38.67|38.67|0
1741195800000|2025-03-05 17:30:00|38.8|38.8|38.94|38.94|39.04|39.04|38.78|38.78|0
1741196100000|2025-03-05 17:35:00|38.88|38.88|39.06|39.06|39.06|39.06|38.83|38.83|0
1741196400000|2025-03-05 17:40:00|39.07|39.07|39.08|39.08|39.25|39.25|38.99|38.99|0
1741196700000|2025-03-05 17:45:00|39.1|39.1|38.98|38.98|39.1|39.1|38.66|38.66|0
1741197000000|2025-03-05 17:50:00|38.97|38.97|39.23|39.23|39.37|39.37|38.96|38.96|0
1741197300000|2025-03-05 17:55:00|39.24|39.24|39.16|39.16|39.25|39.25|39.09|39.09|0
1741197600000|2025-03-05 18:00:00|39.18|39.18|39.14|39.14|39.23|39.23|39.01|39.01|0
1741197900000|2025-03-05 18:05:00|39.13|39.13|38.6|38.6|39.23|39.23|38.6|38.6|0
1741198200000|2025-03-05 18:10:00|38.63|38.63|38.81|38.81|38.9|38.9|38.63|38.63|0
1741198500000|2025-03-05 18:15:00|38.75|38.75|38.91|38.91|38.92|38.92|38.75|38.75|0
1741198800000|2025-03-05 18:20:00|38.96|38.96|38.94|38.94|39.03|39.03|38.88|38.88|0
1741199100000|2025-03-05 18:25:00|38.99|38.99|38.81|38.81|38.99|38.99|38.76|38.76|0
1741199400000|2025-03-05 18:30:00|38.78|38.78|38.78|38.78|38.91|38.91|38.62|38.62|0
1741199700000|2025-03-05 18:35:00|38.79|38.79|38.93|38.93|38.95|38.95|38.73|38.73|0
1741200000000|2025-03-05 18:40:00|38.92|38.92|38.78|38.78|38.92|38.92|38.77|38.77|0
1741200300000|2025-03-05 18:45:00|38.83|38.83|38.99|38.99|39.05|39.05|38.8|38.8|0
1741200600000|2025-03-05 18:50:00|38.98|38.98|39.05|39.05|39.12|39.12|38.98|38.98|0
1741200900000|2025-03-05 18:55:00|39.06|39.06|39.16|39.16|39.17|39.17|39.03|39.03|0
1741201200000|2025-03-05 19:00:00|39.18|39.18|39.35|39.35|39.35|39.35|39.1|39.1|0
1741201500000|2025-03-05 19:05:00|39.29|39.29|39.69|39.69|39.69|39.69|39.29|39.29|0
1741201800000|2025-03-05 19:10:00|39.68|39.68|39.77|39.77|39.79|39.79|39.58|39.58|0
1741202100000|2025-03-05 19:15:00|39.81|39.81|39.56|39.56|39.86|39.86|39.49|39.49|0
1741202400000|2025-03-05 19:20:00|39.54|39.54|39.88|39.88|39.89|39.89|39.53|39.53|0
1741202700000|2025-03-05 19:25:00|39.87|39.87|39.74|39.74|39.87|39.87|39.74|39.74|0
1741203000000|2025-03-05 19:30:00|39.72|39.72|40.02|40.02|40.03|40.03|39.72|39.72|0
1741203300000|2025-03-05 19:35:00|40.01|40.01|39.92|39.92|40.11|40.11|39.74|39.74|0
1741203600000|2025-03-05 19:40:00|39.94|39.94|39.8|39.8|40.1|40.1|39.8|39.8|0
1741203900000|2025-03-05 19:45:00|39.83|39.83|39.95|39.95|39.97|39.97|39.77|39.77|0
1741204200000|2025-03-05 19:50:00|39.94|39.94|39.95|39.95|40.02|40.02|39.88|39.88|0
1741204500000|2025-03-05 19:55:00|39.94|39.94|39.89|39.89|40.07|40.07|39.89|39.89|0
1741204800000|2025-03-05 20:00:00|39.92|39.92|39.92|39.92|40.06|40.06|39.91|39.91|0
1741205100000|2025-03-05 20:05:00|39.91|39.91|40|40|40.05|40.05|39.81|39.81|0
1741205400000|2025-03-05 20:10:00|39.98|39.98|39.92|39.92|39.98|39.98|39.89|39.89|0
1741205700000|2025-03-05 20:15:00|39.95|39.95|39.57|39.57|39.95|39.95|39.44|39.44|0
1741206000000|2025-03-05 20:20:00|39.59|39.59|39.59|39.59|39.64|39.64|39.47|39.47|0
1741206300000|2025-03-05 20:25:00|39.63|39.63|39.85|39.85|39.85|39.85|39.61|39.61|0
1741206600000|2025-03-05 20:30:00|39.79|39.79|39.85|39.85|39.89|39.89|39.7|39.7|0
1741206900000|2025-03-05 20:35:00|39.87|39.87|39.81|39.81|39.88|39.88|39.73|39.73|0
1741207200000|2025-03-05 20:40:00|39.77|39.77|39.86|39.86|39.87|39.87|39.76|39.76|0
1741207500000|2025-03-05 20:45:00|39.84|39.84|39.7|39.7|39.87|39.87|39.64|39.64|0
1741207800000|2025-03-05 20:50:00|39.68|39.68|40.02|40.02|40.05|40.05|39.63|39.63|0
1741208100000|2025-03-05 20:55:00|40.09|40.09|40.22|40.22|40.35|40.35|40.09|40.09|0
1741208400000|2025-03-05 21:00:00|40.2|40.2|40.41|40.41|40.41|40.41|40.12|40.12|0
1741208700000|2025-03-05 21:05:00|40.35|40.35|40.2|40.2|40.35|40.35|40.15|40.15|0
1741209000000|2025-03-05 21:10:00|40.19|40.19|39.95|39.95|40.23|40.23|39.95|39.95|0
1741209300000|2025-03-05 21:15:00|40.07|40.07|40.08|40.08|40.11|40.11|40.07|40.07|0
1741209600000|2025-03-05 21:20:00|40.07|40.07|40.1|40.1|40.15|40.15|40.07|40.07|0
1741209900000|2025-03-05 21:25:00|40.07|40.07|40.11|40.11|40.11|40.11|40.07|40.07|0
1741210200000|2025-03-05 21:30:00|40.12|40.12|40.26|40.26|40.28|40.28|40.12|40.12|0
1741210500000|2025-03-05 21:35:00|40.27|40.27|40.27|40.27|40.27|40.27|40.24|40.24|0
1741210800000|2025-03-05 21:40:00|40.25|40.25|40.24|40.24|40.27|40.27|40.24|40.24|0
1741211100000|2025-03-05 21:45:00|40.25|40.25|40.15|40.15|40.25|40.25|39.91|39.91|0
1741211400000|2025-03-05 21:50:00|39.95|39.95|40.05|40.05|40.11|40.11|39.93|39.93|0
1741211700000|2025-03-05 21:55:00|40.08|40.08|40.12|40.12|40.18|40.18|40.03|40.03|0
1741212000000|2025-03-05 22:00:00|40.18|40.18|40.2|40.2|40.2|40.2|40.13|40.13|0
1741212300000|2025-03-05 22:05:00|40.21|40.21|40.25|40.25|40.26|40.26|40.15|40.15|0
1741212600000|2025-03-05 22:10:00|40.26|40.26|40.18|40.18|40.26|40.26|40.16|40.16|0
1741212900000|2025-03-05 22:15:00|40.16|40.16|40.15|40.15|40.17|40.17|40.11|40.11|0
1741213200000|2025-03-05 22:20:00|40.16|40.16|40.1|40.1|40.17|40.17|40.1|40.1|0
1741213500000|2025-03-05 22:25:00|40.14|40.14|40.05|40.05|40.14|40.14|40.05|40.05|0
1741213800000|2025-03-05 22:30:00|40.04|40.04|40.03|40.03|40.05|40.05|40|40|0
1741214100000|2025-03-05 22:35:00|40.01|40.01|39.95|39.95|40.02|40.02|39.94|39.94|0
1741214400000|2025-03-05 22:40:00|39.93|39.93|39.91|39.91|39.94|39.94|39.86|39.86|0
1741214700000|2025-03-05 22:45:00|39.94|39.94|39.99|39.99|40.03|40.03|39.94|39.94|0
1741215000000|2025-03-05 22:50:00|40|40|39.86|39.86|40.01|40.01|39.69|39.69|0
1741215300000|2025-03-05 22:55:00|39.84|39.84|39.9|39.9|39.9|39.9|39.83|39.83|0
1741215600000|2025-03-05 23:00:00|39.86|39.86|40.06|40.06|40.07|40.07|39.86|39.86|0
1741215900000|2025-03-05 23:05:00|40.05|40.05|40.05|40.05|40.05|40.05|39.99|39.99|0
1741216200000|2025-03-05 23:10:00|39.98|39.98|40.07|40.07|40.1|40.1|39.98|39.98|0
1741216500000|2025-03-05 23:15:00|40.1|40.1|40.1|40.1|40.1|40.1|40.04|40.04|0
1741217100000|2025-03-05 23:25:00|40.11|40.11|40.11|40.11|40.11|40.11|40.11|40.11|0
1741217400000|2025-03-05 23:30:00|40.07|40.07|40.07|40.07|40.11|40.11|40.07|40.07|0
1741217700000|2025-03-05 23:35:00|40.04|40.04|40.09|40.09|40.09|40.09|40|40|0
1741218000000|2025-03-05 23:40:00|40.08|40.08|40.22|40.22|40.22|40.22|40.07|40.07|0
1741218300000|2025-03-05 23:45:00|40.19|40.19|40.15|40.15|40.24|40.24|40.15|40.15|0
1741218600000|2025-03-05 23:50:00|40.16|40.16|40.21|40.21|40.21|40.21|40.15|40.15|0
1741218900000|2025-03-05 23:55:00|40.18|40.18|40.18|40.18|40.23|40.23|40.18|40.18|0
1741219500000|2025-03-06 00:05:00|40.21|40.21|40.18|40.18|40.22|40.22|40.18|40.18|0
1741219800000|2025-03-06 00:10:00|40.21|40.21|40.16|40.16|40.21|40.21|40.16|40.16|0
1741220100000|2025-03-06 00:15:00|40.14|40.14|40.14|40.14|40.16|40.16|40.14|40.14|0
1741220400000|2025-03-06 00:20:00|40.16|40.16|40.14|40.14|40.18|40.18|40.14|40.14|0
1741220700000|2025-03-06 00:25:00|40.15|40.15|40.14|40.14|40.16|40.16|40.14|40.14|0
1741221000000|2025-03-06 00:30:00|40.15|40.15|40.15|40.15|40.15|40.15|40.12|40.12|0
1741221300000|2025-03-06 00:35:00|40.12|40.12|40.1|40.1|40.12|40.12|40.05|40.05|0
1741221600000|2025-03-06 00:40:00|40.07|40.07|40.07|40.07|40.1|40.1|40.07|40.07|0
1741221900000|2025-03-06 00:45:00|40.1|40.1|40.14|40.14|40.14|40.14|40.1|40.1|0
1741222200000|2025-03-06 00:50:00|40.13|40.13|40.1|40.1|40.13|40.13|40.1|40.1|0
1741222500000|2025-03-06 00:55:00|40.11|40.11|40.11|40.11|40.13|40.13|40.1|40.1|0
1741251600000|2025-03-06 09:00:00|40.69|40.69|39.64|39.64|40.69|40.69|39.28|39.28|0
1741251900000|2025-03-06 09:05:00|39.45|39.45|39.55|39.55|39.64|39.64|39.44|39.44|0
1741252200000|2025-03-06 09:10:00|39.49|39.49|39.13|39.13|39.49|39.49|39.13|39.13|0
1741252500000|2025-03-06 09:15:00|39.11|39.11|39.13|39.13|39.26|39.26|38.94|38.94|0
1741252800000|2025-03-06 09:20:00|39.14|39.14|38.94|38.94|39.14|39.14|38.88|38.88|0
1741253100000|2025-03-06 09:25:00|38.96|38.96|38.89|38.89|39|39|38.88|38.88|0
1741253400000|2025-03-06 09:30:00|38.88|38.88|39.23|39.23|39.28|39.28|38.86|38.86|0
1741253700000|2025-03-06 09:35:00|39.24|39.24|39.28|39.28|39.28|39.28|39.15|39.15|0
1741254000000|2025-03-06 09:40:00|39.34|39.34|39.34|39.34|39.34|39.34|39.29|39.29|0
1741254300000|2025-03-06 09:45:00|39.32|39.32|39.28|39.28|39.4|39.4|39.28|39.28|0
1741254600000|2025-03-06 09:50:00|39.26|39.26|39.1|39.1|39.28|39.28|39.1|39.1|0
1741254900000|2025-03-06 09:55:00|39.04|39.04|38.99|38.99|39.08|39.08|38.96|38.96|0
1741255200000|2025-03-06 10:00:00|39.02|39.02|38.86|38.86|39.08|39.08|38.82|38.82|0
1741255500000|2025-03-06 10:05:00|38.81|38.81|39.07|39.07|39.15|39.15|38.81|38.81|0
1741255800000|2025-03-06 10:10:00|39.08|39.08|39.08|39.08|39.11|39.11|39.03|39.03|0
1741256100000|2025-03-06 10:15:00|39.09|39.09|39.21|39.21|39.24|39.24|39.09|39.09|0
1741256400000|2025-03-06 10:20:00|39.23|39.23|39.44|39.44|39.47|39.47|39.22|39.22|0
1741256700000|2025-03-06 10:25:00|39.34|39.34|39.31|39.31|39.44|39.44|39.31|39.31|0
1741257000000|2025-03-06 10:30:00|39.32|39.32|39.22|39.22|39.34|39.34|39.22|39.22|0
1741257300000|2025-03-06 10:35:00|39.2|39.2|39.17|39.17|39.23|39.23|39.15|39.15|0
1741257600000|2025-03-06 10:40:00|39.19|39.19|39.23|39.23|39.23|39.23|39.17|39.17|0
1741257900000|2025-03-06 10:45:00|39.21|39.21|39.22|39.22|39.23|39.23|39.19|39.19|0
1741258200000|2025-03-06 10:50:00|39.2|39.2|39.14|39.14|39.22|39.22|39.08|39.08|0
1741258500000|2025-03-06 10:55:00|39.08|39.08|39.06|39.06|39.19|39.19|39.03|39.03|0
1741258800000|2025-03-06 11:00:00|39.03|39.03|38.91|38.91|39.05|39.05|38.91|38.91|0
1741259100000|2025-03-06 11:05:00|38.89|38.89|38.99|38.99|39.05|39.05|38.89|38.89|0
1741259400000|2025-03-06 11:10:00|39.01|39.01|38.83|38.83|39.08|39.08|38.78|38.78|0
1741259700000|2025-03-06 11:15:00|38.96|38.96|39.27|39.27|39.27|39.27|38.94|38.94|0
1741260000000|2025-03-06 11:20:00|39.28|39.28|39.29|39.29|39.36|39.36|39.24|39.24|0
1741260300000|2025-03-06 11:25:00|39.25|39.25|39.25|39.25|39.27|39.27|39.19|39.19|0
1741260600000|2025-03-06 11:30:00|39.27|39.27|39.35|39.35|39.36|39.36|39.24|39.24|0
1741260900000|2025-03-06 11:35:00|39.36|39.36|39.43|39.43|39.44|39.44|39.29|39.29|0
1741261200000|2025-03-06 11:40:00|39.4|39.4|39.38|39.38|39.41|39.41|39.29|39.29|0
1741261500000|2025-03-06 11:45:00|39.41|39.41|39.4|39.4|39.44|39.44|39.37|39.37|0
1741261800000|2025-03-06 11:50:00|39.44|39.44|39.44|39.44|39.44|39.44|39.38|39.38|0
1741262100000|2025-03-06 11:55:00|39.4|39.4|39.39|39.39|39.44|39.44|39.31|39.31|0
1741262400000|2025-03-06 12:00:00|39.4|39.4|39.15|39.15|39.4|39.4|39.13|39.13|0
1741262700000|2025-03-06 12:05:00|39.14|39.14|39.24|39.24|39.26|39.26|39.13|39.13|0
1741263000000|2025-03-06 12:10:00|39.21|39.21|39.18|39.18|39.21|39.21|39.13|39.13|0
1741263300000|2025-03-06 12:15:00|39.16|39.16|39.08|39.08|39.17|39.17|39.05|39.05|0
1741263600000|2025-03-06 12:20:00|39.11|39.11|39.13|39.13|39.14|39.14|39.11|39.11|0
1741263900000|2025-03-06 12:25:00|39.11|39.11|39.16|39.16|39.16|39.16|39.11|39.11|0
1741264200000|2025-03-06 12:30:00|39.13|39.13|39.11|39.11|39.21|39.21|39.07|39.07|0
1741264500000|2025-03-06 12:35:00|39.05|39.05|38.98|38.98|39.08|39.08|38.96|38.96|0
1741264800000|2025-03-06 12:40:00|38.93|38.93|38.9|38.9|39.03|39.03|38.9|38.9|0
1741265100000|2025-03-06 12:45:00|38.89|38.89|38.76|38.76|38.9|38.9|38.76|38.76|0
1741265400000|2025-03-06 12:50:00|38.75|38.75|38.74|38.74|38.81|38.81|38.7|38.7|0
1741265700000|2025-03-06 12:55:00|38.78|38.78|38.86|38.86|38.86|38.86|38.75|38.75|0
1741266000000|2025-03-06 13:00:00|38.89|38.89|38.83|38.83|40.81|40.81|38.83|38.83|0
1741266300000|2025-03-06 13:05:00|38.82|38.82|38.65|38.65|38.82|38.82|38.52|38.52|0
1741266600000|2025-03-06 13:10:00|38.68|38.68|38.59|38.59|38.71|38.71|38.52|38.52|0
1741266900000|2025-03-06 13:15:00|38.55|38.55|38.58|38.58|38.68|38.68|38.5|38.5|0
1741267200000|2025-03-06 13:20:00|38.6|38.6|38.48|38.48|38.63|38.63|38.43|38.43|0
1741267500000|2025-03-06 13:25:00|38.47|38.47|38.59|38.59|38.7|38.7|38.47|38.47|0
1741267800000|2025-03-06 13:30:00|38.61|38.61|38.8|38.8|38.83|38.83|38.59|38.59|0
1741268100000|2025-03-06 13:35:00|38.81|38.81|38.79|38.79|38.83|38.83|38.72|38.72|0
1741268400000|2025-03-06 13:40:00|38.78|38.78|38.58|38.58|38.78|38.78|38.58|38.58|0
1741268700000|2025-03-06 13:45:00|38.59|38.59|38.66|38.66|38.71|38.71|38.57|38.57|0
1741269000000|2025-03-06 13:50:00|38.67|38.67|38.65|38.65|38.72|38.72|38.58|38.58|0
1741269300000|2025-03-06 13:55:00|38.63|38.63|38.53|38.53|38.66|38.66|38.52|38.52|0
1741269600000|2025-03-06 14:00:00|38.52|38.52|38.63|38.63|38.65|38.65|38.45|38.45|0
1741269900000|2025-03-06 14:05:00|38.65|38.65|38.6|38.6|38.65|38.65|38.54|38.54|0
1741270200000|2025-03-06 14:10:00|38.59|38.59|38.63|38.63|38.63|38.63|38.51|38.51|0
1741270500000|2025-03-06 14:15:00|38.61|38.61|38.84|38.84|38.84|38.84|38.53|38.53|0
1741270800000|2025-03-06 14:20:00|38.78|38.78|38.65|38.65|38.83|38.83|38.65|38.65|0
1741271100000|2025-03-06 14:25:00|38.61|38.61|38.57|38.57|38.65|38.65|38.34|38.34|0
1741271400000|2025-03-06 14:30:00|38.63|38.63|39.11|39.11|39.17|39.17|38.56|38.56|0
1741271700000|2025-03-06 14:35:00|39.04|39.04|38.87|38.87|39.22|39.22|38.63|38.63|0
1741272000000|2025-03-06 14:40:00|38.85|38.85|38.56|38.56|38.87|38.87|38.43|38.43|0
1741272300000|2025-03-06 14:45:00|38.61|38.61|39.04|39.04|39.04|39.04|38.44|38.44|0
1741272600000|2025-03-06 14:50:00|39|39|39.39|39.39|39.44|39.44|39|39|0
1741272900000|2025-03-06 14:55:00|39.41|39.41|39.4|39.4|39.63|39.63|39.28|39.28|0
1741273200000|2025-03-06 15:00:00|39.34|39.34|39.89|39.89|40|40|39.23|39.23|0
1741273500000|2025-03-06 15:05:00|39.87|39.87|40.16|40.16|40.28|40.28|39.87|39.87|0
1741273800000|2025-03-06 15:10:00|40.08|40.08|40.2|40.2|40.33|40.33|40.08|40.08|0
1741274100000|2025-03-06 15:15:00|40.16|40.16|40.71|40.71|40.73|40.73|40.16|40.16|0
1741274400000|2025-03-06 15:20:00|40.72|40.72|40.5|40.5|40.74|40.74|40.44|40.44|0
1741274700000|2025-03-06 15:25:00|40.52|40.52|40.41|40.41|40.52|40.52|40.04|40.04|0
1741275000000|2025-03-06 15:30:00|40.36|40.36|40.04|40.04|40.38|40.38|40|40|0
1741275300000|2025-03-06 15:35:00|40.03|40.03|40.46|40.46|40.52|40.52|39.9|39.9|0
1741275600000|2025-03-06 15:40:00|40.47|40.47|40.53|40.53|40.61|40.61|40.45|40.45|0
1741275900000|2025-03-06 15:45:00|40.52|40.52|40.25|40.25|40.65|40.65|40.22|40.22|0
1741276200000|2025-03-06 15:50:00|40.23|40.23|40.07|40.07|40.32|40.32|40.06|40.06|0
1741276500000|2025-03-06 15:55:00|40.15|40.15|40.18|40.18|40.18|40.18|39.93|39.93|0
1741276800000|2025-03-06 16:00:00|40.22|40.22|40.31|40.31|40.41|40.41|40.2|40.2|0
1741277100000|2025-03-06 16:05:00|40.32|40.32|40.51|40.51|40.51|40.51|40.21|40.21|0
1741277400000|2025-03-06 16:10:00|40.49|40.49|40.44|40.44|40.54|40.54|40.33|40.33|0
1741277700000|2025-03-06 16:15:00|40.43|40.43|40.3|40.3|40.43|40.43|40.15|40.15|0
1741278000000|2025-03-06 16:20:00|40.27|40.27|40.05|40.05|40.27|40.27|39.85|39.85|0
1741278300000|2025-03-06 16:25:00|40.07|40.07|40.19|40.19|40.25|40.25|39.84|39.84|0
1741278600000|2025-03-06 16:30:00|40.17|40.17|40.07|40.07|40.37|40.37|39.97|39.97|0
1741278900000|2025-03-06 16:35:00|40.12|40.12|39.72|39.72|40.12|40.12|39.65|39.65|0
1741279200000|2025-03-06 16:40:00|39.74|39.74|39.67|39.67|39.8|39.8|39.65|39.65|0
1741279500000|2025-03-06 16:45:00|39.69|39.69|39.76|39.76|39.79|39.79|39.65|39.65|0
1741279800000|2025-03-06 16:50:00|39.72|39.72|39.59|39.59|39.72|39.72|39.46|39.46|0
1741280100000|2025-03-06 16:55:00|39.56|39.56|39.24|39.24|39.59|39.59|39.24|39.24|0
1741280400000|2025-03-06 17:00:00|39.25|39.25|38.92|38.92|39.34|39.34|38.92|38.92|0
1741280700000|2025-03-06 17:05:00|38.93|38.93|38.96|38.96|39.01|39.01|38.71|38.71|0
1741281000000|2025-03-06 17:10:00|39.01|39.01|38.96|38.96|39.12|39.12|38.92|38.92|0
1741281300000|2025-03-06 17:15:00|38.98|38.98|39.02|39.02|39.13|39.13|38.83|38.83|0
1741281600000|2025-03-06 17:20:00|39.03|39.03|39.05|39.05|39.24|39.24|39.03|39.03|0
1741281900000|2025-03-06 17:25:00|39.03|39.03|38.8|38.8|39.03|39.03|38.68|38.68|0
1741282200000|2025-03-06 17:30:00|38.78|38.78|38.84|38.84|38.93|38.93|38.77|38.77|0
1741282500000|2025-03-06 17:35:00|38.87|38.87|38.63|38.63|38.88|38.88|38.6|38.6|0
1741282800000|2025-03-06 17:40:00|38.59|38.59|38.61|38.61|38.78|38.78|38.58|38.58|0
1741283100000|2025-03-06 17:45:00|38.57|38.57|38.42|38.42|38.58|38.58|38.37|38.37|0
1741283400000|2025-03-06 17:50:00|38.41|38.41|38.32|38.32|38.42|38.42|38.18|38.18|0
1741283700000|2025-03-06 17:55:00|38.29|38.29|38.47|38.47|38.55|38.55|38.29|38.29|0
1741284000000|2025-03-06 18:00:00|38.5|38.5|38.27|38.27|38.57|38.57|38.27|38.27|0
1741284300000|2025-03-06 18:05:00|38.32|38.32|38.27|38.27|38.36|38.36|38.18|38.18|0
1741284600000|2025-03-06 18:10:00|38.31|38.31|38.3|38.3|38.35|38.35|38.2|38.2|0
1741284900000|2025-03-06 18:15:00|38.32|38.32|38.47|38.47|38.48|38.48|38.32|38.32|0
1741285200000|2025-03-06 18:20:00|38.45|38.45|38.61|38.61|38.63|38.63|38.42|38.42|0
1741285500000|2025-03-06 18:25:00|38.57|38.57|38.37|38.37|38.61|38.61|38.35|38.35|0
1741285800000|2025-03-06 18:30:00|38.35|38.35|38.46|38.46|38.52|38.52|38.32|38.32|0
1741286100000|2025-03-06 18:35:00|38.47|38.47|38.17|38.17|38.52|38.52|38.15|38.15|0
1741286400000|2025-03-06 18:40:00|38.12|38.12|38.05|38.05|38.14|38.14|37.94|37.94|0
1741286700000|2025-03-06 18:45:00|38.07|38.07|38.19|38.19|38.31|38.31|38.01|38.01|0
1741287000000|2025-03-06 18:50:00|38.18|38.18|38.3|38.3|38.37|38.37|38.17|38.17|0
1741287300000|2025-03-06 18:55:00|38.29|38.29|38.11|38.11|38.32|38.32|38.07|38.07|0
1741287600000|2025-03-06 19:00:00|38.12|38.12|37.9|37.9|38.17|38.17|37.9|37.9|0
1741287900000|2025-03-06 19:05:00|37.92|37.92|37.8|37.8|37.96|37.96|37.76|37.76|0
1741288200000|2025-03-06 19:10:00|37.84|37.84|37.81|37.81|37.97|37.97|37.71|37.71|0
1741288500000|2025-03-06 19:15:00|37.8|37.8|37.72|37.72|37.89|37.89|37.71|37.71|0
1741288800000|2025-03-06 19:20:00|37.76|37.76|37.74|37.74|37.76|37.76|37.62|37.62|0
1741289100000|2025-03-06 19:25:00|37.71|37.71|37.56|37.56|37.71|37.71|37.36|37.36|0
1741289400000|2025-03-06 19:30:00|37.58|37.58|37.47|37.47|37.62|37.62|37.35|37.35|0
1741289700000|2025-03-06 19:35:00|37.48|37.48|37.52|37.52|37.59|37.59|37.44|37.44|0
1741290000000|2025-03-06 19:40:00|37.5|37.5|37.75|37.75|37.86|37.86|37.49|37.49|0
1741290300000|2025-03-06 19:45:00|37.76|37.76|38.21|38.21|38.24|38.24|37.76|37.76|0
1741290600000|2025-03-06 19:50:00|38.19|38.19|38.19|38.19|38.42|38.42|38.11|38.11|0
1741290900000|2025-03-06 19:55:00|38.17|38.17|37.43|37.43|38.17|38.17|37.41|37.41|0
1741291200000|2025-03-06 20:00:00|37.32|37.32|37.72|37.72|37.77|37.77|37.32|37.32|0
1741291500000|2025-03-06 20:05:00|37.68|37.68|37.71|37.71|37.87|37.87|37.64|37.64|0
1741291800000|2025-03-06 20:10:00|37.73|37.73|37.91|37.91|37.95|37.95|37.73|37.73|0
1741292100000|2025-03-06 20:15:00|37.95|37.95|37.93|37.93|38|38|37.78|37.78|0
1741292400000|2025-03-06 20:20:00|37.91|37.91|37.53|37.53|38|38|37.46|37.46|0
1741292700000|2025-03-06 20:25:00|37.54|37.54|37.73|37.73|37.75|37.75|37.5|37.5|0
1741293000000|2025-03-06 20:30:00|37.83|37.83|37.86|37.86|37.99|37.99|37.7|37.7|0
1741293300000|2025-03-06 20:35:00|37.85|37.85|37.89|37.89|38.02|38.02|37.84|37.84|0
1741293600000|2025-03-06 20:40:00|37.87|37.87|37.61|37.61|37.89|37.89|37.61|37.61|0
1741293900000|2025-03-06 20:45:00|37.58|37.58|37.61|37.61|37.67|37.67|37.57|37.57|0
1741294200000|2025-03-06 20:50:00|37.62|37.62|37.46|37.46|37.63|37.63|37.45|37.45|0
1741294500000|2025-03-06 20:55:00|37.58|37.58|37.44|37.44|37.58|37.58|37.37|37.37|0
1741294800000|2025-03-06 21:00:00|37.45|37.45|37.71|37.71|37.71|37.71|37.42|37.42|0
1741295100000|2025-03-06 21:05:00|37.69|37.69|37.69|37.69|37.74|37.74|37.61|37.61|0
1741295400000|2025-03-06 21:10:00|37.66|37.66|37.73|37.73|37.73|37.73|37.63|37.63|0
1741295700000|2025-03-06 21:15:00|37.76|37.76|37.88|37.88|37.98|37.98|37.76|37.76|0
1741296000000|2025-03-06 21:20:00|37.89|37.89|37.87|37.87|37.9|37.9|37.79|37.79|0
1741296300000|2025-03-06 21:25:00|37.88|37.88|37.87|37.87|37.89|37.89|37.84|37.84|0
1741296600000|2025-03-06 21:30:00|37.82|37.82|37.82|37.82|37.89|37.89|37.77|37.77|0
1741296900000|2025-03-06 21:35:00|37.86|37.86|37.85|37.85|37.86|37.86|37.79|37.79|0
1741297200000|2025-03-06 21:40:00|37.84|37.84|37.81|37.81|37.86|37.86|37.79|37.79|0
1741297500000|2025-03-06 21:45:00|37.84|37.84|37.81|37.81|37.87|37.87|37.81|37.81|0
1741297800000|2025-03-06 21:50:00|37.86|37.86|37.87|37.87|37.87|37.87|37.81|37.81|0
1741298100000|2025-03-06 21:55:00|37.86|37.86|37.86|37.86|37.86|37.86|37.81|37.81|0
1741298400000|2025-03-06 22:00:00|37.87|37.87|38.1|38.1|38.12|38.12|37.87|37.87|0
1741298700000|2025-03-06 22:05:00|38.11|38.11|38.1|38.1|38.11|38.11|37.94|37.94|0
1741299000000|2025-03-06 22:10:00|38.09|38.09|38.27|38.27|38.3|38.3|38.09|38.09|0
1741299300000|2025-03-06 22:15:00|38.22|38.22|38.04|38.04|38.26|38.26|38|38|0
1741299600000|2025-03-06 22:20:00|38.11|38.11|38.17|38.17|38.17|38.17|38.02|38.02|0
1741299900000|2025-03-06 22:25:00|38.15|38.15|38.15|38.15|38.19|38.19|38.15|38.15|0
1741300200000|2025-03-06 22:30:00|38.17|38.17|38|38|38.17|38.17|38|38|0
1741300500000|2025-03-06 22:35:00|38.02|38.02|38.11|38.11|38.13|38.13|38.02|38.02|0
1741300800000|2025-03-06 22:40:00|38.08|38.08|38|38|38.1|38.1|38|38|0
1741301100000|2025-03-06 22:45:00|38.07|38.07|38.15|38.15|38.15|38.15|38.07|38.07|0
1741301400000|2025-03-06 22:50:00|38.14|38.14|38.07|38.07|38.14|38.14|38.07|38.07|0
1741301700000|2025-03-06 22:55:00|38.11|38.11|38.13|38.13|38.13|38.13|38.07|38.07|0
1741302000000|2025-03-06 23:00:00|38.14|38.14|38.15|38.15|38.17|38.17|38.13|38.13|0
1741302300000|2025-03-06 23:05:00|38.13|38.13|38.02|38.02|38.13|38.13|37.99|37.99|0
1741302600000|2025-03-06 23:10:00|38.07|38.07|38.07|38.07|38.07|38.07|38.07|38.07|0
1741302900000|2025-03-06 23:15:00|38.05|38.05|38.09|38.09|38.1|38.1|38.05|38.05|0
1741303200000|2025-03-06 23:20:00|38.07|38.07|38.01|38.01|38.07|38.07|38.01|38.01|0
1741303500000|2025-03-06 23:25:00|38.02|38.02|37.97|37.97|38.02|38.02|37.97|37.97|0
1741303800000|2025-03-06 23:30:00|38|38|37.98|37.98|38|38|37.98|37.98|0
1741304100000|2025-03-06 23:35:00|38|38|37.98|37.98|38.01|38.01|37.98|37.98|0
1741304400000|2025-03-06 23:40:00|37.95|37.95|37.97|37.97|37.97|37.97|37.95|37.95|0
1741304700000|2025-03-06 23:45:00|37.96|37.96|37.9|37.9|37.96|37.96|37.88|37.88|0
1741305000000|2025-03-06 23:50:00|37.86|37.86|37.76|37.76|37.86|37.86|37.76|37.76|0
1741305300000|2025-03-06 23:55:00|37.75|37.75|37.73|37.73|37.78|37.78|37.72|37.72|0
1741305600000|2025-03-07 00:00:00|37.72|37.72|37.79|37.79|37.79|37.79|37.71|37.71|0
1741305900000|2025-03-07 00:05:00|37.81|37.81|37.87|37.87|37.98|37.98|37.81|37.81|0
1741306200000|2025-03-07 00:10:00|37.86|37.86|37.99|37.99|37.99|37.99|37.86|37.86|0
1741306500000|2025-03-07 00:15:00|37.95|37.95|37.86|37.86|37.96|37.96|37.77|37.77|0
1741306800000|2025-03-07 00:20:00|37.81|37.81|37.54|37.54|37.81|37.81|37.32|37.32|0
1741307100000|2025-03-07 00:25:00|37.59|37.59|37.27|37.27|37.6|37.6|37.2|37.2|0
1741307400000|2025-03-07 00:30:00|37.25|37.25|37.45|37.45|37.45|37.45|37.19|37.19|0
1741307700000|2025-03-07 00:35:00|37.33|37.33|36.44|36.44|37.4|37.4|36.37|36.37|0
1741308000000|2025-03-07 00:40:00|36.39|36.39|36.78|36.78|36.88|36.88|36.36|36.36|0
1741308300000|2025-03-07 00:45:00|36.77|36.77|36.67|36.67|36.85|36.85|36.47|36.47|0
1741308600000|2025-03-07 00:50:00|36.65|36.65|36.69|36.69|36.77|36.77|36.62|36.62|0
1741308900000|2025-03-07 00:55:00|36.62|36.62|36.58|36.58|36.73|36.73|36.56|36.56|0
1741338000000|2025-03-07 09:00:00|37.49|37.49|37.32|37.32|37.49|37.49|37.27|37.27|0
1741338300000|2025-03-07 09:05:00|37.42|37.42|37.56|37.56|37.56|37.56|37.33|37.33|0
1741338600000|2025-03-07 09:10:00|37.6|37.6|37.77|37.77|37.77|37.77|37.6|37.6|0
1741338900000|2025-03-07 09:15:00|37.76|37.76|37.74|37.74|37.78|37.78|37.64|37.64|0
1741339200000|2025-03-07 09:20:00|37.65|37.65|37.71|37.71|37.72|37.72|37.65|37.65|0
1741339500000|2025-03-07 09:25:00|37.7|37.7|37.46|37.46|37.77|37.77|37.46|37.46|0
1741339800000|2025-03-07 09:30:00|37.55|37.55|37.55|37.55|37.66|37.66|37.17|37.17|0
1741340100000|2025-03-07 09:35:00|37.6|37.6|37.59|37.59|37.64|37.64|37.44|37.44|0
1741340400000|2025-03-07 09:40:00|37.54|37.54|37.56|37.56|37.6|37.6|37.44|37.44|0
1741340700000|2025-03-07 09:45:00|37.52|37.52|37.55|37.55|37.56|37.56|37.29|37.29|0
1741341000000|2025-03-07 09:50:00|37.53|37.53|37.47|37.47|37.54|37.54|37.44|37.44|0
1741341300000|2025-03-07 09:55:00|37.52|37.52|37.49|37.49|37.52|37.52|37.47|37.47|0
1741341600000|2025-03-07 10:00:00|37.5|37.5|37.44|37.44|37.52|37.52|37.44|37.44|0
1741341900000|2025-03-07 10:05:00|37.42|37.42|37.35|37.35|37.44|37.44|37.35|37.35|0
1741342200000|2025-03-07 10:10:00|37.4|37.4|37.35|37.35|37.4|37.4|37.35|37.35|0
1741342500000|2025-03-07 10:15:00|37.44|37.44|37.35|37.35|37.44|37.44|37.35|37.35|0
1741342800000|2025-03-07 10:20:00|37.34|37.34|37.34|37.34|37.35|37.35|37.22|37.22|0
1741343100000|2025-03-07 10:25:00|37.26|37.26|37.3|37.3|37.35|37.35|37.24|37.24|0
1741343400000|2025-03-07 10:30:00|37.27|37.27|37.29|37.29|37.29|37.29|37.24|37.24|0
1741343700000|2025-03-07 10:35:00|37.3|37.3|37.31|37.31|37.31|37.31|37.27|37.27|0
1741344000000|2025-03-07 10:40:00|37.35|37.35|37.39|37.39|37.41|37.41|37.34|37.34|0
1741344300000|2025-03-07 10:45:00|37.4|37.4|37.4|37.4|37.41|37.41|37.36|37.36|0
1741344600000|2025-03-07 10:50:00|37.37|37.37|37.51|37.51|37.51|37.51|37.37|37.37|0
1741344900000|2025-03-07 10:55:00|37.49|37.49|37.52|37.52|37.52|37.52|37.49|37.49|0
1741345200000|2025-03-07 11:00:00|37.56|37.56|37.54|37.54|37.56|37.56|37.5|37.5|0
1741345500000|2025-03-07 11:05:00|37.52|37.52|37.57|37.57|37.61|37.61|37.52|37.52|0
1741345800000|2025-03-07 11:10:00|37.59|37.59|37.58|37.58|37.6|37.6|37.56|37.56|0
1741346100000|2025-03-07 11:15:00|37.59|37.59|37.61|37.61|37.61|37.61|37.56|37.56|0
1741346400000|2025-03-07 11:20:00|37.59|37.59|37.51|37.51|37.59|37.59|37.5|37.5|0
1741346700000|2025-03-07 11:25:00|37.52|37.52|37.51|37.51|37.52|37.52|37.51|37.51|0
1741347000000|2025-03-07 11:30:00|37.48|37.48|37.49|37.49|37.51|37.51|37.46|37.46|0
1741347300000|2025-03-07 11:35:00|37.51|37.51|37.77|37.77|37.81|37.81|37.51|37.51|0
1741347600000|2025-03-07 11:40:00|37.75|37.75|37.65|37.65|37.75|37.75|37.65|37.65|0
1741347900000|2025-03-07 11:45:00|37.68|37.68|37.61|37.61|37.68|37.68|37.61|37.61|0
1741348200000|2025-03-07 11:50:00|37.65|37.65|37.68|37.68|37.68|37.68|37.65|37.65|0
1741348500000|2025-03-07 11:55:00|37.71|37.71|37.61|37.61|37.71|37.71|37.61|37.61|0
1741348800000|2025-03-07 12:00:00|37.56|37.56|37.44|37.44|37.6|37.6|37.4|37.4|0
1741349100000|2025-03-07 12:05:00|37.43|37.43|37.56|37.56|37.56|37.56|37.43|37.43|0
1741349400000|2025-03-07 12:10:00|37.51|37.51|37.57|37.57|37.57|37.57|37.51|37.51|0
1741349700000|2025-03-07 12:15:00|37.56|37.56|37.52|37.52|37.66|37.66|37.52|37.52|0
1741350000000|2025-03-07 12:20:00|37.53|37.53|37.55|37.55|37.55|37.55|37.51|37.51|0
1741350300000|2025-03-07 12:25:00|37.51|37.51|37.49|37.49|37.52|37.52|37.49|37.49|0
1741350600000|2025-03-07 12:30:00|37.52|37.52|37.53|37.53|37.6|37.6|37.49|37.49|0
1741350900000|2025-03-07 12:35:00|37.56|37.56|37.56|37.56|37.56|37.56|37.53|37.53|0
1741351200000|2025-03-07 12:40:00|37.52|37.52|37.3|37.3|37.52|37.52|37.3|37.3|0
1741351500000|2025-03-07 12:45:00|37.27|37.27|37.35|37.35|37.41|37.41|37.27|37.27|0
1741351800000|2025-03-07 12:50:00|37.38|37.38|37.36|37.36|37.46|37.46|37.35|37.35|0
1741352100000|2025-03-07 12:55:00|37.37|37.37|37.48|37.48|37.51|37.51|37.37|37.37|0
1741352400000|2025-03-07 13:00:00|37.44|37.44|37.14|37.14|37.86|37.86|37.14|37.14|0
1741352700000|2025-03-07 13:05:00|37.19|37.19|37.4|37.4|37.43|37.43|37.15|37.15|0
1741353000000|2025-03-07 13:10:00|37.39|37.39|37.4|37.4|37.44|37.44|37.35|37.35|0
1741353300000|2025-03-07 13:15:00|37.37|37.37|37.25|37.25|37.39|37.39|37.18|37.18|0
1741353600000|2025-03-07 13:20:00|37.27|37.27|37.1|37.1|37.27|37.27|37.1|37.1|0
1741353900000|2025-03-07 13:25:00|37.13|37.13|37.18|37.18|37.26|37.26|37.05|37.05|0
1741354200000|2025-03-07 13:30:00|37.15|37.15|37.41|37.41|37.9|37.9|37.15|37.15|0
1741354500000|2025-03-07 13:35:00|37.47|37.47|37.46|37.46|37.73|37.73|37.44|37.44|0
1741354800000|2025-03-07 13:40:00|37.47|37.47|37.4|37.4|37.52|37.52|37.25|37.25|0
1741355100000|2025-03-07 13:45:00|37.37|37.37|37.3|37.3|37.4|37.4|37.26|37.26|0
1741355400000|2025-03-07 13:50:00|37.28|37.28|37.31|37.31|37.34|37.34|37.23|37.23|0
1741355700000|2025-03-07 13:55:00|37.33|37.33|36.64|36.64|37.33|37.33|36.6|36.6|0
1741356000000|2025-03-07 14:00:00|36.62|36.62|36.69|36.69|36.94|36.94|36.57|36.57|0
1741356300000|2025-03-07 14:05:00|36.73|36.73|36.56|36.56|36.9|36.9|36.49|36.49|0
1741356600000|2025-03-07 14:10:00|36.55|36.55|36.3|36.3|36.61|36.61|36.24|36.24|0
1741356900000|2025-03-07 14:15:00|36.27|36.27|36.57|36.57|36.61|36.61|36.26|36.26|0
1741357200000|2025-03-07 14:20:00|36.5|36.5|36.49|36.49|36.51|36.51|36.3|36.3|0
1741357500000|2025-03-07 14:25:00|36.25|36.25|36.51|36.51|36.51|36.51|35.98|35.98|0
1741357800000|2025-03-07 14:30:00|36.48|36.48|36.67|36.67|36.91|36.91|36.24|36.24|0
1741358100000|2025-03-07 14:35:00|36.68|36.68|36.39|36.39|36.74|36.74|36.09|36.09|0
1741358400000|2025-03-07 14:40:00|36.37|36.37|36.92|36.92|37.07|37.07|36.37|36.37|0
1741358700000|2025-03-07 14:45:00|36.9|36.9|37.22|37.22|37.32|37.32|36.9|36.9|0
1741359000000|2025-03-07 14:50:00|37.26|37.26|37.76|37.76|37.81|37.81|37.23|37.23|0
1741359300000|2025-03-07 14:55:00|37.73|37.73|37.1|37.1|37.91|37.91|37.05|37.05|0
1741359600000|2025-03-07 15:00:00|37|37|37.48|37.48|37.54|37.54|36.72|36.72|0
1741359900000|2025-03-07 15:05:00|37.43|37.43|37.29|37.29|37.58|37.58|37.17|37.17|0
1741360200000|2025-03-07 15:10:00|37.27|37.27|36.9|36.9|37.28|37.28|36.89|36.89|0
1741360500000|2025-03-07 15:15:00|36.82|36.82|36.64|36.64|36.96|36.96|36.58|36.58|0
1741360800000|2025-03-07 15:20:00|36.62|36.62|36.84|36.84|36.93|36.93|36.45|36.45|0
1741361100000|2025-03-07 15:25:00|36.8|36.8|36.29|36.29|36.8|36.8|36.27|36.27|0
1741361400000|2025-03-07 15:30:00|36.33|36.33|35.88|35.88|36.33|36.33|35.85|35.85|0
1741361700000|2025-03-07 15:35:00|35.86|35.86|35.61|35.61|35.86|35.86|35.57|35.57|0
1741362000000|2025-03-07 15:40:00|35.58|35.58|35.69|35.69|35.7|35.7|35.38|35.38|0
1741362300000|2025-03-07 15:45:00|35.63|35.63|35.82|35.82|36.08|36.08|35.36|35.36|0
1741362600000|2025-03-07 15:50:00|35.87|35.87|35.96|35.96|36|36|35.54|35.54|0
1741362900000|2025-03-07 15:55:00|35.93|35.93|35.8|35.8|36|36|35.73|35.73|0
1741363200000|2025-03-07 16:00:00|35.78|35.78|35.89|35.89|35.95|35.95|35.63|35.63|0
1741363500000|2025-03-07 16:05:00|35.88|35.88|36.09|36.09|36.2|36.2|35.86|35.86|0
1741363800000|2025-03-07 16:10:00|36.14|36.14|36.06|36.06|36.17|36.17|35.95|35.95|0
1741364100000|2025-03-07 16:15:00|36.08|36.08|35.58|35.58|36.08|36.08|35.58|35.58|0
1741364400000|2025-03-07 16:20:00|35.61|35.61|35.32|35.32|35.61|35.61|35.32|35.32|0
1741364700000|2025-03-07 16:25:00|35.3|35.3|35.07|35.07|35.36|35.36|35.04|35.04|0
1741365000000|2025-03-07 16:30:00|35.14|35.14|35.17|35.17|35.37|35.37|35.08|35.08|0
1741365300000|2025-03-07 16:35:00|35.25|35.25|34.91|34.91|35.25|35.25|34.88|34.88|0
1741365600000|2025-03-07 16:40:00|34.87|34.87|34.96|34.96|35.03|35.03|34.71|34.71|0
1741365900000|2025-03-07 16:45:00|34.97|34.97|34.65|34.65|35|35|34.63|34.63|0
1741366200000|2025-03-07 16:50:00|34.67|34.67|34.63|34.63|34.67|34.67|34.32|34.32|0
1741366500000|2025-03-07 16:55:00|34.61|34.61|34.36|34.36|34.61|34.61|34.26|34.26|0
1741366800000|2025-03-07 17:00:00|34.38|34.38|34.76|34.76|34.91|34.91|34.35|34.35|0
1741367100000|2025-03-07 17:05:00|34.82|34.82|34.62|34.62|34.84|34.84|34.53|34.53|0
1741367400000|2025-03-07 17:10:00|34.65|34.65|34.7|34.7|34.75|34.75|34.47|34.47|0
1741367700000|2025-03-07 17:15:00|34.68|34.68|34.42|34.42|34.7|34.7|34.38|34.38|0
1741368000000|2025-03-07 17:20:00|34.46|34.46|34.8|34.8|34.81|34.81|34.4|34.4|0
1741368300000|2025-03-07 17:25:00|34.77|34.77|34.94|34.94|34.95|34.95|34.73|34.73|0
1741368600000|2025-03-07 17:30:00|34.92|34.92|35.22|35.22|35.22|35.22|34.81|34.81|0
1741368900000|2025-03-07 17:35:00|35.17|35.17|35.12|35.12|35.26|35.26|34.98|34.98|0
1741369200000|2025-03-07 17:40:00|35.08|35.08|35.63|35.63|35.63|35.63|35.08|35.08|0
1741369500000|2025-03-07 17:45:00|35.62|35.62|35.68|35.68|35.77|35.77|35.56|35.56|0
1741369800000|2025-03-07 17:50:00|35.71|35.71|36.09|36.09|36.12|36.12|35.62|35.62|0
1741370100000|2025-03-07 17:55:00|36.13|36.13|35.4|35.4|36.18|36.18|35.24|35.24|0
1741370400000|2025-03-07 18:00:00|35.42|35.42|36.1|36.1|36.12|36.12|35.36|35.36|0
1741370700000|2025-03-07 18:05:00|36.08|36.08|36.03|36.03|36.33|36.33|35.89|35.89|0
1741371000000|2025-03-07 18:10:00|35.99|35.99|36.19|36.19|36.2|36.2|35.92|35.92|0
1741371300000|2025-03-07 18:15:00|36.2|36.2|36.18|36.18|36.23|36.23|36.11|36.11|0
1741371600000|2025-03-07 18:20:00|36.15|36.15|36.08|36.08|36.29|36.29|36.03|36.03|0
1741371900000|2025-03-07 18:25:00|36.04|36.04|36.04|36.04|36.18|36.18|35.99|35.99|0
1741372200000|2025-03-07 18:30:00|36.03|36.03|36.08|36.08|36.17|36.17|35.97|35.97|0
1741372500000|2025-03-07 18:35:00|36.06|36.06|36.45|36.45|36.45|36.45|36.06|36.06|0
1741372800000|2025-03-07 18:40:00|36.4|36.4|36.28|36.28|36.46|36.46|36.15|36.15|0
1741373100000|2025-03-07 18:45:00|36.25|36.25|36.17|36.17|36.4|36.4|36.17|36.17|0
1741373400000|2025-03-07 18:50:00|36.21|36.21|36.43|36.43|36.44|36.44|36.16|36.16|0
1741373700000|2025-03-07 18:55:00|36.39|36.39|36.51|36.51|36.53|36.53|36.39|36.39|0
1741374000000|2025-03-07 19:00:00|36.49|36.49|36.6|36.6|36.61|36.61|36.43|36.43|0
1741374300000|2025-03-07 19:05:00|36.57|36.57|36.45|36.45|36.62|36.62|36.39|36.39|0
1741374600000|2025-03-07 19:10:00|36.48|36.48|36.71|36.71|36.79|36.79|36.48|36.48|0
1741374900000|2025-03-07 19:15:00|36.72|36.72|36.84|36.84|36.84|36.84|36.68|36.68|0
1741375200000|2025-03-07 19:20:00|36.86|36.86|37.1|37.1|37.19|37.19|36.86|36.86|0
1741375500000|2025-03-07 19:25:00|37.13|37.13|36.92|36.92|37.13|37.13|36.85|36.85|0
1741375800000|2025-03-07 19:30:00|36.95|36.95|36.97|36.97|37.09|37.09|36.91|36.91|0
1741376100000|2025-03-07 19:35:00|37|37|37.04|37.04|37.13|37.13|36.84|36.84|0
1741376400000|2025-03-07 19:40:00|37.05|37.05|36.95|36.95|37.1|37.1|36.89|36.89|0
1741376700000|2025-03-07 19:45:00|36.97|36.97|36.87|36.87|36.97|36.97|36.69|36.69|0
1741377000000|2025-03-07 19:50:00|36.85|36.85|37.01|37.01|37.05|37.05|36.8|36.8|0
1741377300000|2025-03-07 19:55:00|37.05|37.05|37.05|37.05|37.12|37.12|37.01|37.01|0
1741377600000|2025-03-07 20:00:00|37.01|37.01|37.04|37.04|37.14|37.14|37|37|0
1741377900000|2025-03-07 20:05:00|37|37|37.26|37.26|37.27|37.27|37|37|0
1741378200000|2025-03-07 20:10:00|37.2|37.2|37.16|37.16|37.29|37.29|37.12|37.12|0
1741378500000|2025-03-07 20:15:00|37.13|37.13|37.26|37.26|37.3|37.3|36.99|36.99|0
1741378800000|2025-03-07 20:20:00|37.28|37.28|37.19|37.19|37.31|37.31|37.13|37.13|0
1741379100000|2025-03-07 20:25:00|37.18|37.18|37.24|37.24|37.3|37.3|37.18|37.18|0
1741379400000|2025-03-07 20:30:00|37.22|37.22|37.34|37.34|37.36|37.36|37.1|37.1|0
1741379700000|2025-03-07 20:35:00|37.35|37.35|36.89|36.89|37.37|37.37|36.85|36.85|0
1741380000000|2025-03-07 20:40:00|36.85|36.85|36.84|36.84|36.9|36.9|36.64|36.64|0
1741380300000|2025-03-07 20:45:00|36.82|36.82|37.05|37.05|37.05|37.05|36.73|36.73|0
1741380600000|2025-03-07 20:50:00|37.01|37.01|37.21|37.21|37.21|37.21|36.9|36.9|0
1741380900000|2025-03-07 20:55:00|37.22|37.22|37.1|37.1|37.29|37.29|37.09|37.09|0
1741381200000|2025-03-07 21:00:00|37.12|37.12|36.96|36.96|37.12|37.12|36.9|36.9|0
1741597200000|2025-03-10 09:00:00|34.61|34.61|34.62|34.62|34.75|34.75|34.61|34.61|0
1741597500000|2025-03-10 09:05:00|34.65|34.65|34.79|34.79|34.87|34.87|34.61|34.61|0
1741597800000|2025-03-10 09:10:00|34.82|34.82|34.76|34.76|34.83|34.83|34.73|34.73|0
1741598100000|2025-03-10 09:15:00|34.81|34.81|35.27|35.27|35.3|35.3|34.75|34.75|0
1741598400000|2025-03-10 09:20:00|35.3|35.3|35.27|35.27|35.32|35.32|35.15|35.15|0
1741598700000|2025-03-10 09:25:00|35.29|35.29|35.07|35.07|35.32|35.32|35.03|35.03|0
1741599000000|2025-03-10 09:30:00|35.08|35.08|35.06|35.06|35.08|35.08|34.96|34.96|0
1741599300000|2025-03-10 09:35:00|35.02|35.02|35.1|35.1|35.17|35.17|34.81|34.81|0
1741599600000|2025-03-10 09:40:00|35.09|35.09|35.15|35.15|35.15|35.15|35.02|35.02|0
1741599900000|2025-03-10 09:45:00|35.17|35.17|35.19|35.19|35.2|35.2|35.05|35.05|0
1741600200000|2025-03-10 09:50:00|35.18|35.18|34.89|34.89|35.22|35.22|34.89|34.89|0
1741600500000|2025-03-10 09:55:00|35.03|35.03|34.96|34.96|35.03|35.03|34.93|34.93|0
1741600800000|2025-03-10 10:00:00|34.94|34.94|34.94|34.94|35.01|35.01|34.93|34.93|0
1741601100000|2025-03-10 10:05:00|35.01|35.01|34.91|34.91|35.01|35.01|34.91|34.91|0
1741601400000|2025-03-10 10:10:00|34.94|34.94|34.92|34.92|34.96|34.96|34.86|34.86|0
1741601700000|2025-03-10 10:15:00|34.88|34.88|34.8|34.8|34.91|34.91|34.8|34.8|0
1741602000000|2025-03-10 10:20:00|34.76|34.76|34.76|34.76|34.86|34.86|34.74|34.74|0
1741602300000|2025-03-10 10:25:00|34.73|34.73|34.75|34.75|34.76|34.76|34.62|34.62|0
1741602600000|2025-03-10 10:30:00|34.76|34.76|34.76|34.76|34.76|34.76|34.66|34.66|0
1741602900000|2025-03-10 10:35:00|34.7|34.7|34.74|34.74|34.76|34.76|34.7|34.7|0
1741603200000|2025-03-10 10:40:00|34.73|34.73|34.69|34.69|34.75|34.75|34.68|34.68|0
1741603500000|2025-03-10 10:45:00|34.66|34.66|34.7|34.7|34.71|34.71|34.64|34.64|0
1741603800000|2025-03-10 10:50:00|34.64|34.64|34.76|34.76|34.8|34.8|34.64|34.64|0
1741604100000|2025-03-10 10:55:00|34.75|34.75|34.78|34.78|34.83|34.83|34.68|34.68|0
1741604400000|2025-03-10 11:00:00|34.8|34.8|34.73|34.73|34.93|34.93|34.73|34.73|0
1741604700000|2025-03-10 11:05:00|34.74|34.74|34.91|34.91|34.91|34.91|34.74|34.74|0
1741605000000|2025-03-10 11:10:00|34.93|34.93|34.81|34.81|34.95|34.95|34.81|34.81|0
1741605300000|2025-03-10 11:15:00|34.76|34.76|35.12|35.12|35.19|35.19|34.76|34.76|0
1741605600000|2025-03-10 11:20:00|35.13|35.13|35.09|35.09|35.13|35.13|35.01|35.01|0
1741605900000|2025-03-10 11:25:00|35.06|35.06|35.06|35.06|35.1|35.1|35.03|35.03|0
1741606200000|2025-03-10 11:30:00|35.01|35.01|34.95|34.95|35.05|35.05|34.94|34.94|0
1741606500000|2025-03-10 11:35:00|34.98|34.98|34.89|34.89|35.01|35.01|34.88|34.88|0
1741606800000|2025-03-10 11:40:00|34.93|34.93|34.92|34.92|34.93|34.93|34.86|34.86|0
1741607100000|2025-03-10 11:45:00|34.89|34.89|34.86|34.86|34.92|34.92|34.83|34.83|0
1741607400000|2025-03-10 11:50:00|34.84|34.84|34.87|34.87|34.91|34.91|34.82|34.82|0
1741607700000|2025-03-10 11:55:00|34.82|34.82|34.96|34.96|34.96|34.96|34.73|34.73|0
1741608000000|2025-03-10 12:00:00|34.94|34.94|34.76|34.76|35.29|35.29|34.76|34.76|0
1741608300000|2025-03-10 12:05:00|34.78|34.78|34.68|34.68|34.82|34.82|34.68|34.68|0
1741608600000|2025-03-10 12:10:00|34.71|34.71|34.53|34.53|34.71|34.71|34.49|34.49|0
1741608900000|2025-03-10 12:15:00|34.52|34.52|34.46|34.46|34.58|34.58|34.45|34.45|0
1741609200000|2025-03-10 12:20:00|34.51|34.51|34.43|34.43|34.66|34.66|34.43|34.43|0
1741609500000|2025-03-10 12:25:00|34.48|34.48|34.39|34.39|34.53|34.53|34.39|34.39|0
1741609800000|2025-03-10 12:30:00|34.42|34.42|34.43|34.43|34.47|34.47|34.35|34.35|0
1741610100000|2025-03-10 12:35:00|34.47|34.47|34.51|34.51|34.51|34.51|34.41|34.41|0
1741610400000|2025-03-10 12:40:00|34.46|34.46|34.62|34.62|34.63|34.63|34.46|34.46|0
1741610700000|2025-03-10 12:45:00|34.52|34.52|34.39|34.39|34.52|34.52|34.31|34.31|0
1741611000000|2025-03-10 12:50:00|34.4|34.4|34.36|34.36|34.4|34.4|34.35|34.35|0
1741611300000|2025-03-10 12:55:00|34.37|34.37|34.51|34.51|34.56|34.56|34.37|34.37|0
1741611600000|2025-03-10 13:00:00|34.49|34.49|34.37|34.37|34.49|34.49|34.37|34.37|0
1741611900000|2025-03-10 13:05:00|34.35|34.35|34.51|34.51|34.51|34.51|34.22|34.22|0
1741612200000|2025-03-10 13:10:00|34.5|34.5|34.52|34.52|34.73|34.73|34.48|34.48|0
1741612500000|2025-03-10 13:15:00|34.53|34.53|34.51|34.51|34.58|34.58|34.49|34.49|0
1741612800000|2025-03-10 13:20:00|34.6|34.6|34.6|34.6|34.74|34.74|34.55|34.55|0
1741613100000|2025-03-10 13:25:00|34.47|34.47|34.14|34.14|34.48|34.48|34.07|34.07|0
1741613400000|2025-03-10 13:30:00|34.26|34.26|33.4|33.4|34.26|34.26|33.22|33.22|0
1741613700000|2025-03-10 13:35:00|33.48|33.48|33.55|33.55|33.69|33.69|33.33|33.33|0
1741614000000|2025-03-10 13:40:00|33.49|33.49|34.31|34.31|34.41|34.41|33.44|33.44|0
1741614300000|2025-03-10 13:45:00|34.29|34.29|33.66|33.66|34.39|34.39|33.6|33.6|0
1741614600000|2025-03-10 13:50:00|33.57|33.57|33.07|33.07|33.69|33.69|33.07|33.07|0
1741614900000|2025-03-10 13:55:00|33.09|33.09|33.18|33.18|33.52|33.52|33.09|33.09|0
1741615200000|2025-03-10 14:00:00|33.09|33.09|32.68|32.68|33.09|33.09|32.68|32.68|0
1741615500000|2025-03-10 14:05:00|32.7|32.7|32.6|32.6|32.74|32.74|32.54|32.54|0
1741615800000|2025-03-10 14:10:00|32.61|32.61|32.43|32.43|32.63|32.63|32.37|32.37|0
1741616100000|2025-03-10 14:15:00|32.36|32.36|32.35|32.35|32.68|32.68|32.35|32.35|0
1741616400000|2025-03-10 14:20:00|32.44|32.44|32.27|32.27|32.45|32.45|32.09|32.09|0
1741616700000|2025-03-10 14:25:00|32.25|32.25|31.96|31.96|32.44|32.44|31.91|31.91|0
1741617000000|2025-03-10 14:30:00|31.88|31.88|31.7|31.7|32.06|32.06|31.66|31.66|0
1741617300000|2025-03-10 14:35:00|31.68|31.68|32.32|32.32|32.32|32.32|31.61|31.61|0
1741617600000|2025-03-10 14:40:00|32.29|32.29|32.4|32.4|32.51|32.51|32.27|32.27|0
1741617900000|2025-03-10 14:45:00|32.37|32.37|32.02|32.02|32.42|32.42|31.91|31.91|0
1741618200000|2025-03-10 14:50:00|32.01|32.01|31.69|31.69|32.01|32.01|31.66|31.66|0
1741618500000|2025-03-10 14:55:00|31.71|31.71|32.01|32.01|32.01|32.01|31.71|31.71|0
1741618800000|2025-03-10 15:00:00|32.04|32.04|32.01|32.01|32.18|32.18|32|32|0
1741619100000|2025-03-10 15:05:00|32.06|32.06|32.1|32.1|32.15|32.15|31.89|31.89|0
1741619400000|2025-03-10 15:10:00|32.05|32.05|32.05|32.05|32.18|32.18|31.97|31.97|0
1741619700000|2025-03-10 15:15:00|32.01|32.01|31.9|31.9|32.15|32.15|31.9|31.9|0
1741620000000|2025-03-10 15:20:00|31.89|31.89|32.27|32.27|32.29|32.29|31.86|31.86|0
1741620300000|2025-03-10 15:25:00|32.24|32.24|32.32|32.32|32.41|32.41|32.24|32.24|0
1741620600000|2025-03-10 15:30:00|32.31|32.31|32.56|32.56|32.58|32.58|32.3|32.3|0
1741620900000|2025-03-10 15:35:00|32.54|32.54|32.46|32.46|32.72|32.72|32.43|32.43|0
1741621200000|2025-03-10 15:40:00|32.47|32.47|32.17|32.17|32.57|32.57|32.14|32.14|0
1741621500000|2025-03-10 15:45:00|32.25|32.25|32.54|32.54|32.57|32.57|32.24|32.24|0
1741621800000|2025-03-10 15:50:00|32.55|32.55|32.33|32.33|32.55|32.55|32.28|32.28|0
1741622100000|2025-03-10 15:55:00|32.3|32.3|32.28|32.28|32.33|32.33|32.11|32.11|0
1741622400000|2025-03-10 16:00:00|32.27|32.27|31.99|31.99|32.34|32.34|31.96|31.96|0
1741622700000|2025-03-10 16:05:00|31.98|31.98|31.75|31.75|32.02|32.02|31.73|31.73|0
1741623000000|2025-03-10 16:10:00|31.78|31.78|31.88|31.88|31.89|31.89|31.78|31.78|0
1741623300000|2025-03-10 16:15:00|31.86|31.86|31.77|31.77|31.87|31.87|31.72|31.72|0
1741623600000|2025-03-10 16:20:00|31.78|31.78|31.76|31.76|31.83|31.83|31.62|31.62|0
1741623900000|2025-03-10 16:25:00|31.79|31.79|31.91|31.91|31.93|31.93|31.79|31.79|0
1741624200000|2025-03-10 16:30:00|31.92|31.92|31.79|31.79|32.01|32.01|31.77|31.77|0
1741624500000|2025-03-10 16:35:00|31.75|31.75|31.3|31.3|31.76|31.76|31.28|31.28|0
1741624800000|2025-03-10 16:40:00|31.25|31.25|31.43|31.43|31.56|31.56|31.25|31.25|0
1741625100000|2025-03-10 16:45:00|31.42|31.42|31.45|31.45|31.56|31.56|31.4|31.4|0
1741625400000|2025-03-10 16:50:00|31.5|31.5|31.33|31.33|31.5|31.5|31.29|31.29|0
1741625700000|2025-03-10 16:55:00|31.31|31.31|31.22|31.22|31.46|31.46|31.22|31.22|0
1741626000000|2025-03-10 17:00:00|31.2|31.2|31.09|31.09|31.2|31.2|31.01|31.01|0
1741626300000|2025-03-10 17:05:00|31.07|31.07|30.93|30.93|31.13|31.13|30.86|30.86|0
1741626600000|2025-03-10 17:10:00|30.9|30.9|31.03|31.03|31.06|31.06|30.72|30.72|0
1741626900000|2025-03-10 17:15:00|31.04|31.04|31.03|31.03|31.06|31.06|30.9|30.9|0
1741627200000|2025-03-10 17:20:00|31.02|31.02|31.09|31.09|31.22|31.22|30.98|30.98|0
1741627500000|2025-03-10 17:25:00|31.08|31.08|31.17|31.17|31.17|31.17|31.01|31.01|0
1741627800000|2025-03-10 17:30:00|31.14|31.14|31.01|31.01|31.18|31.18|31.01|31.01|0
1741628100000|2025-03-10 17:35:00|31.04|31.04|30.96|30.96|31.08|31.08|30.79|30.79|0
1741628400000|2025-03-10 17:40:00|30.98|30.98|30.79|30.79|30.98|30.98|30.79|30.79|0
1741628700000|2025-03-10 17:45:00|30.81|30.81|30.69|30.69|30.9|30.9|30.64|30.64|0
1741629000000|2025-03-10 17:50:00|30.7|30.7|30.75|30.75|30.75|30.75|30.58|30.58|0
1741629300000|2025-03-10 17:55:00|30.72|30.72|30.75|30.75|30.85|30.85|30.66|30.66|0
1741629600000|2025-03-10 18:00:00|30.78|30.78|30.59|30.59|30.79|30.79|30.59|30.59|0
1741629900000|2025-03-10 18:05:00|30.62|30.62|30.48|30.48|30.62|30.62|30.28|30.28|0
1741630200000|2025-03-10 18:10:00|30.49|30.49|30.59|30.59|30.76|30.76|30.45|30.45|0
1741630500000|2025-03-10 18:15:00|30.62|30.62|30.57|30.57|30.65|30.65|30.53|30.53|0
1741630800000|2025-03-10 18:20:00|30.53|30.53|30.48|30.48|30.59|30.59|30.4|30.4|0
1741631100000|2025-03-10 18:25:00|30.46|30.46|30.46|30.46|30.51|30.51|30.36|30.36|0
1741631400000|2025-03-10 18:30:00|30.48|30.48|30.6|30.6|30.6|30.6|30.48|30.48|0
1741631700000|2025-03-10 18:35:00|30.61|30.61|30.63|30.63|30.66|30.66|30.56|30.56|0
1741632000000|2025-03-10 18:40:00|30.64|30.64|30.65|30.65|30.71|30.71|30.52|30.52|0
1741632300000|2025-03-10 18:45:00|30.71|30.71|30.64|30.64|30.84|30.84|30.64|30.64|0
1741632600000|2025-03-10 18:50:00|30.66|30.66|30.35|30.35|30.71|30.71|30.35|30.35|0
1741632900000|2025-03-10 18:55:00|30.34|30.34|30.13|30.13|30.37|30.37|30.08|30.08|0
1741633200000|2025-03-10 19:00:00|30.12|30.12|30.09|30.09|30.34|30.34|30.04|30.04|0
1741633500000|2025-03-10 19:05:00|30.13|30.13|30.08|30.08|30.24|30.24|29.96|29.96|0
1741633800000|2025-03-10 19:10:00|30.11|30.11|30.47|30.47|30.47|30.47|30.03|30.03|0
1741634100000|2025-03-10 19:15:00|30.45|30.45|30.44|30.44|30.58|30.58|30.36|30.36|0
1741634400000|2025-03-10 19:20:00|30.45|30.45|30.68|30.68|30.7|30.7|30.4|30.4|0
1741634700000|2025-03-10 19:25:00|30.67|30.67|30.74|30.74|31.12|31.12|30.59|30.59|0
1741635000000|2025-03-10 19:30:00|30.71|30.71|31.16|31.16|31.18|31.18|30.71|30.71|0
1741635300000|2025-03-10 19:35:00|31.1|31.1|30.87|30.87|31.19|31.19|30.7|30.7|0
1741635600000|2025-03-10 19:40:00|30.85|30.85|30.28|30.28|30.85|30.85|30.27|30.27|0
1741635900000|2025-03-10 19:45:00|30.24|30.24|29.88|29.88|30.44|30.44|29.88|29.88|0
1741636200000|2025-03-10 19:50:00|29.84|29.84|29.5|29.5|29.93|29.93|29.47|29.47|0
1741636500000|2025-03-10 19:55:00|29.54|29.54|29.76|29.76|29.88|29.88|29.48|29.48|0
1741636800000|2025-03-10 20:00:00|29.81|29.81|29.95|29.95|29.98|29.98|29.79|29.79|0
1741637100000|2025-03-10 20:05:00|29.97|29.97|29.93|29.93|29.98|29.98|29.88|29.88|0
1741637400000|2025-03-10 20:10:00|29.92|29.92|29.98|29.98|30|30|29.88|29.88|0
1741637700000|2025-03-10 20:15:00|29.96|29.96|30.02|30.02|30.03|30.03|29.96|29.96|0
1741638000000|2025-03-10 20:20:00|30.03|30.03|29.97|29.97|30.03|30.03|29.91|29.91|0
1741638300000|2025-03-10 20:25:00|29.94|29.94|29.98|29.98|30.03|30.03|29.93|29.93|0
1741638600000|2025-03-10 20:30:00|29.97|29.97|29.85|29.85|29.97|29.97|29.67|29.67|0
1741638900000|2025-03-10 20:35:00|29.87|29.87|29.73|29.73|29.87|29.87|29.73|29.73|0
1741639200000|2025-03-10 20:40:00|29.82|29.82|29.72|29.72|29.9|29.9|29.71|29.71|0
1741639500000|2025-03-10 20:45:00|29.67|29.67|29.73|29.73|29.75|29.75|29.55|29.55|0
1741639800000|2025-03-10 20:50:00|29.75|29.75|29.94|29.94|29.98|29.98|29.75|29.75|0
1741640100000|2025-03-10 20:55:00|29.96|29.96|30|30|30|30|29.91|29.91|0
1741640400000|2025-03-10 21:00:00|29.97|29.97|29.88|29.88|29.98|29.98|29.82|29.82|0
1741640700000|2025-03-10 21:05:00|29.83|29.83|29.67|29.67|29.87|29.87|29.67|29.67|0
1741641000000|2025-03-10 21:10:00|29.72|29.72|29.88|29.88|29.89|29.89|29.7|29.7|0
1741641300000|2025-03-10 21:15:00|29.83|29.83|29.7|29.7|29.83|29.83|29.64|29.64|0
1741641600000|2025-03-10 21:20:00|29.66|29.66|29.75|29.75|29.83|29.83|29.66|29.66|0
1741641900000|2025-03-10 21:25:00|29.68|29.68|29.71|29.71|29.75|29.75|29.67|29.67|0
1741642200000|2025-03-10 21:30:00|29.75|29.75|29.65|29.65|29.75|29.75|29.62|29.62|0
1741642500000|2025-03-10 21:35:00|29.66|29.66|29.57|29.57|29.66|29.66|29.51|29.51|0
1741642800000|2025-03-10 21:40:00|29.58|29.58|29.6|29.6|29.62|29.62|29.51|29.51|0
1741643100000|2025-03-10 21:45:00|29.59|29.59|29.54|29.54|29.61|29.61|29.5|29.5|0
1741643400000|2025-03-10 21:50:00|29.52|29.52|29.4|29.4|29.52|29.52|29.35|29.35|0
1741643700000|2025-03-10 21:55:00|29.37|29.37|29.35|29.35|29.42|29.42|29.32|29.32|0
1741644000000|2025-03-10 22:00:00|29.32|29.32|29.58|29.58|29.6|29.6|29.32|29.32|0
1741644300000|2025-03-10 22:05:00|29.61|29.61|29.42|29.42|29.61|29.61|29.42|29.42|0
1741644600000|2025-03-10 22:10:00|29.46|29.46|29.35|29.35|29.52|29.52|29.35|29.35|0
1741644900000|2025-03-10 22:15:00|29.33|29.33|29.34|29.34|29.37|29.37|29.32|29.32|0
1741645200000|2025-03-10 22:20:00|29.33|29.33|29.31|29.31|29.37|29.37|29.27|29.27|0
1741645500000|2025-03-10 22:25:00|29.28|29.28|29.42|29.42|29.42|29.42|29.28|29.28|0
1741645800000|2025-03-10 22:30:00|29.46|29.46|29.42|29.42|29.51|29.51|29.37|29.37|0
1741646100000|2025-03-10 22:35:00|29.37|29.37|29.33|29.33|29.42|29.42|29.33|29.33|0
1741646400000|2025-03-10 22:40:00|29.32|29.32|29.39|29.39|29.4|29.4|29.31|29.31|0
1741646700000|2025-03-10 22:45:00|29.35|29.35|29.37|29.37|29.4|29.4|29.34|29.34|0
1741647000000|2025-03-10 22:50:00|29.33|29.33|29.39|29.39|29.39|29.39|29.31|29.31|0
1741647300000|2025-03-10 22:55:00|29.36|29.36|29.37|29.37|29.39|29.39|29.34|29.34|0
1741647600000|2025-03-10 23:00:00|29.36|29.36|29.37|29.37|29.37|29.37|29.32|29.32|0
1741647900000|2025-03-10 23:05:00|29.38|29.38|29.27|29.27|29.38|29.38|29.26|29.26|0
1741648200000|2025-03-10 23:10:00|29.3|29.3|29.1|29.1|29.39|29.39|29.1|29.1|0
1741648500000|2025-03-10 23:15:00|29.14|29.14|28.85|28.85|29.14|29.14|28.85|28.85|0
1741648800000|2025-03-10 23:20:00|28.87|28.87|28.71|28.71|28.91|28.91|28.71|28.71|0
1741649100000|2025-03-10 23:25:00|28.77|28.77|28.7|28.7|28.81|28.81|28.7|28.7|0
1741649400000|2025-03-10 23:30:00|28.78|28.78|28.67|28.67|28.98|28.98|28.56|28.56|0
1741649700000|2025-03-10 23:35:00|28.66|28.66|28.38|28.38|28.66|28.66|27.98|27.98|0
1741650000000|2025-03-10 23:40:00|28.4|28.4|28.25|28.25|28.53|28.53|28.1|28.1|0
1741650300000|2025-03-10 23:45:00|28.27|28.27|28.62|28.62|28.68|28.68|28.25|28.25|0
1741650600000|2025-03-10 23:50:00|28.63|28.63|28.45|28.45|28.63|28.63|28.37|28.37|0
1741650900000|2025-03-10 23:55:00|28.49|28.49|28.33|28.33|28.51|28.51|28.25|28.25|0
1741651200000|2025-03-11 00:00:00|28.34|28.34|28.34|28.34|28.34|28.34|28.34|28.34|0
1741680000000|2025-03-11 08:00:00|29.42|29.42|29.57|29.57|29.74|29.74|29.41|29.41|0
1741680300000|2025-03-11 08:05:00|29.6|29.6|30.02|30.02|30.08|30.08|29.6|29.6|0
1741680600000|2025-03-11 08:10:00|30.08|30.08|30.55|30.55|30.55|30.55|30.07|30.07|0
1741680900000|2025-03-11 08:15:00|30.52|30.52|30.56|30.56|30.71|30.71|30.49|30.49|0
1741681200000|2025-03-11 08:20:00|30.54|30.54|30.53|30.53|30.58|30.58|30.34|30.34|0
1741681500000|2025-03-11 08:25:00|30.54|30.54|30.55|30.55|30.84|30.84|30.52|30.52|0
1741681800000|2025-03-11 08:30:00|30.54|30.54|30.57|30.57|30.77|30.77|30.54|30.54|0
1741682100000|2025-03-11 08:35:00|30.58|30.58|30.58|30.58|30.67|30.67|30.54|30.54|0
1741682400000|2025-03-11 08:40:00|30.59|30.59|30.52|30.52|30.59|30.59|30.45|30.45|0
1741682700000|2025-03-11 08:45:00|30.58|30.58|30.6|30.6|30.63|30.63|30.45|30.45|0
1741683000000|2025-03-11 08:50:00|30.61|30.61|30.68|30.68|30.7|30.7|30.59|30.59|0
1741683300000|2025-03-11 08:55:00|30.7|30.7|30.72|30.72|30.79|30.79|30.64|30.64|0
1741683600000|2025-03-11 09:00:00|30.74|30.74|30.75|30.75|30.77|30.77|30.67|30.67|0
1741683900000|2025-03-11 09:05:00|30.71|30.71|30.77|30.77|30.92|30.92|30.71|30.71|0
1741684200000|2025-03-11 09:10:00|30.75|30.75|30.7|30.7|30.79|30.79|30.49|30.49|0
1741684500000|2025-03-11 09:15:00|30.64|30.64|30.57|30.57|30.81|30.81|30.57|30.57|0
1741684800000|2025-03-11 09:20:00|30.63|30.63|30.52|30.52|30.66|30.66|30.52|30.52|0
1741685100000|2025-03-11 09:25:00|30.56|30.56|30.63|30.63|30.69|30.69|30.5|30.5|0
1741685400000|2025-03-11 09:30:00|30.64|30.64|30.7|30.7|30.71|30.71|30.57|30.57|0
1741685700000|2025-03-11 09:35:00|30.69|30.69|30.79|30.79|30.82|30.82|30.69|30.69|0
1741686000000|2025-03-11 09:40:00|30.8|30.8|30.83|30.83|30.84|30.84|30.74|30.74|0
1741686300000|2025-03-11 09:45:00|30.84|30.84|30.72|30.72|30.92|30.92|30.68|30.68|0
1741686600000|2025-03-11 09:50:00|30.71|30.71|30.65|30.65|30.72|30.72|30.59|30.59|0
1741686900000|2025-03-11 09:55:00|30.66|30.66|30.51|30.51|30.66|30.66|30.51|30.51|0
1741687200000|2025-03-11 10:00:00|30.92|30.92|30.59|30.59|30.95|30.95|30.51|30.51|0
1741687500000|2025-03-11 10:05:00|30.6|30.6|30.63|30.63|30.69|30.69|30.59|30.59|0
1741687800000|2025-03-11 10:10:00|30.64|30.64|30.8|30.8|30.83|30.83|30.59|30.59|0
1741688100000|2025-03-11 10:15:00|30.84|30.84|30.79|30.79|30.84|30.84|30.75|30.75|0
1741688400000|2025-03-11 10:20:00|30.78|30.78|30.74|30.74|30.8|30.8|30.72|30.72|0
1741688700000|2025-03-11 10:25:00|30.79|30.79|30.79|30.79|30.87|30.87|30.73|30.73|0
1741689000000|2025-03-11 10:30:00|30.84|30.84|30.92|30.92|31|31|30.8|30.8|0
1741689300000|2025-03-11 10:35:00|30.91|30.91|30.85|30.85|30.96|30.96|30.8|30.8|0
1741689600000|2025-03-11 10:40:00|30.94|30.94|30.82|30.82|30.94|30.94|30.82|30.82|0
1741689900000|2025-03-11 10:45:00|30.86|30.86|30.75|30.75|30.86|30.86|30.75|30.75|0
1741690200000|2025-03-11 10:50:00|30.79|30.79|30.62|30.62|30.79|30.79|30.59|30.59|0
1741690500000|2025-03-11 10:55:00|30.6|30.6|30.61|30.61|30.74|30.74|30.59|30.59|0
1741690800000|2025-03-11 11:00:00|30.62|30.62|30.37|30.37|30.62|30.62|30.34|30.34|0
1741691100000|2025-03-11 11:05:00|30.36|30.36|30.18|30.18|30.38|30.38|30.13|30.13|0
1741691400000|2025-03-11 11:10:00|30.13|30.13|30.44|30.44|30.5|30.5|30.13|30.13|0
1741691700000|2025-03-11 11:15:00|30.47|30.47|30.42|30.42|30.5|30.5|30.42|30.42|0
1741692000000|2025-03-11 11:20:00|30.34|30.34|30.37|30.37|30.37|30.37|30.29|30.29|0
1741692300000|2025-03-11 11:25:00|30.33|30.33|30.38|30.38|30.41|30.41|30.3|30.3|0
1741692600000|2025-03-11 11:30:00|30.39|30.39|30.62|30.62|30.68|30.68|30.33|30.33|0
1741692900000|2025-03-11 11:35:00|30.54|30.54|30.59|30.59|30.67|30.67|30.54|30.54|0
1741693200000|2025-03-11 11:40:00|30.55|30.55|30.71|30.71|30.74|30.74|30.55|30.55|0
1741693500000|2025-03-11 11:45:00|30.72|30.72|30.63|30.63|30.72|30.72|30.6|30.6|0
1741693800000|2025-03-11 11:50:00|30.61|30.61|30.69|30.69|30.71|30.71|30.59|30.59|0
1741694100000|2025-03-11 11:55:00|30.7|30.7|30.75|30.75|30.75|30.75|30.64|30.64|0
1741694400000|2025-03-11 12:00:00|30.73|30.73|30.54|30.54|30.74|30.74|29.79|29.79|0
1741694700000|2025-03-11 12:05:00|30.58|30.58|30.5|30.5|30.61|30.61|30.5|30.5|0
1741695000000|2025-03-11 12:10:00|30.51|30.51|30.23|30.23|30.51|30.51|30.18|30.18|0
1741695300000|2025-03-11 12:15:00|30.25|30.25|30.39|30.39|30.39|30.39|30.16|30.16|0
1741695600000|2025-03-11 12:20:00|30.34|30.34|30.36|30.36|30.46|30.46|30.27|30.27|0
1741695900000|2025-03-11 12:25:00|30.32|30.32|30.29|30.29|30.39|30.39|30.29|30.29|0
1741696200000|2025-03-11 12:30:00|30.27|30.27|30.09|30.09|30.29|30.29|30.09|30.09|0
1741696500000|2025-03-11 12:35:00|30.12|30.12|30.08|30.08|30.17|30.17|30.08|30.08|0
1741696800000|2025-03-11 12:40:00|30.1|30.1|30.03|30.03|30.14|30.14|30|30|0
1741697100000|2025-03-11 12:45:00|30.02|30.02|29.87|29.87|30.08|30.08|29.87|29.87|0
1741697400000|2025-03-11 12:50:00|29.86|29.86|29.86|29.86|29.88|29.88|29.78|29.78|0
1741697700000|2025-03-11 12:55:00|29.84|29.84|29.85|29.85|29.86|29.86|29.74|29.74|0
1741698000000|2025-03-11 13:00:00|29.84|29.84|30.02|30.02|30.02|30.02|29.82|29.82|0
1741698300000|2025-03-11 13:05:00|29.99|29.99|29.96|29.96|30.12|30.12|29.9|29.9|0
1741698600000|2025-03-11 13:10:00|30|30|30.09|30.09|30.11|30.11|29.98|29.98|0
1741698900000|2025-03-11 13:15:00|30.1|30.1|30.03|30.03|30.11|30.11|30|30|0
1741699200000|2025-03-11 13:20:00|30.05|30.05|30.11|30.11|30.13|30.13|30.01|30.01|0
1741699500000|2025-03-11 13:25:00|30.03|30.03|30.23|30.23|30.33|30.33|29.88|29.88|0
1741699800000|2025-03-11 13:30:00|30.13|30.13|29.83|29.83|30.13|30.13|29.75|29.75|0
1741700100000|2025-03-11 13:35:00|29.76|29.76|30.33|30.33|30.49|30.49|29.76|29.76|0
1741700400000|2025-03-11 13:40:00|30.25|30.25|30.64|30.64|30.74|30.74|30.25|30.25|0
1741700700000|2025-03-11 13:45:00|30.63|30.63|31.25|31.25|31.25|31.25|30.39|30.39|0
1741701000000|2025-03-11 13:50:00|31.27|31.27|31.01|31.01|31.47|31.47|30.96|30.96|0
1741701300000|2025-03-11 13:55:00|31.05|31.05|31.48|31.48|31.65|31.65|31.04|31.04|0
1741701600000|2025-03-11 14:00:00|31.2|31.2|31|31|31.99|31.99|30.84|30.84|0
1741701900000|2025-03-11 14:05:00|31.02|31.02|31.55|31.55|31.6|31.6|30.81|30.81|0
1741702200000|2025-03-11 14:10:00|31.52|31.52|31.2|31.2|31.54|31.54|31.14|31.14|0
1741702500000|2025-03-11 14:15:00|31.18|31.18|31.06|31.06|31.36|31.36|30.84|30.84|0
1741702800000|2025-03-11 14:20:00|31.09|31.09|30.66|30.66|31.16|31.16|30.61|30.61|0
1741703100000|2025-03-11 14:25:00|30.59|30.59|30.14|30.14|30.66|30.66|30.14|30.14|0
1741703400000|2025-03-11 14:30:00|30.25|30.25|30.45|30.45|30.54|30.54|30.25|30.25|0
1741703700000|2025-03-11 14:35:00|30.52|30.52|30.1|30.1|30.54|30.54|30.08|30.08|0
1741704000000|2025-03-11 14:40:00|30.13|30.13|30.53|30.53|30.56|30.56|30.05|30.05|0
1741704300000|2025-03-11 14:45:00|30.54|30.54|30.38|30.38|30.64|30.64|30.3|30.3|0
1741704600000|2025-03-11 14:50:00|30.46|30.46|31.03|31.03|31.03|31.03|30.42|30.42|0
1741704900000|2025-03-11 14:55:00|30.99|30.99|30.62|30.62|30.99|30.99|30.6|30.6|0
1741705200000|2025-03-11 15:00:00|30.49|30.49|30.84|30.84|30.98|30.98|30.49|30.49|0
1741705500000|2025-03-11 15:05:00|30.83|30.83|31.35|31.35|31.37|31.37|30.83|30.83|0
1741705800000|2025-03-11 15:10:00|31.32|31.32|31.21|31.21|31.32|31.32|31.09|31.09|0
1741706100000|2025-03-11 15:15:00|31.29|31.29|31.21|31.21|31.35|31.35|31.15|31.15|0
1741706400000|2025-03-11 15:20:00|31.2|31.2|31.15|31.15|31.3|31.3|31.03|31.03|0
1741706700000|2025-03-11 15:25:00|31.17|31.17|31.28|31.28|31.47|31.47|31.17|31.17|0
1741707000000|2025-03-11 15:30:00|31.31|31.31|31.57|31.57|31.6|31.6|31.27|31.27|0
1741707300000|2025-03-11 15:35:00|31.56|31.56|31.54|31.54|31.61|31.61|31.37|31.37|0
1741707600000|2025-03-11 15:40:00|31.55|31.55|31.82|31.82|31.91|31.91|31.53|31.53|0
1741707900000|2025-03-11 15:45:00|31.86|31.86|31.99|31.99|32.02|32.02|31.76|31.76|0
1741708200000|2025-03-11 15:50:00|31.98|31.98|31.79|31.79|31.98|31.98|31.71|31.71|0
1741708500000|2025-03-11 15:55:00|31.81|31.81|31.24|31.24|31.81|31.81|31.24|31.24|0
1741708800000|2025-03-11 16:00:00|31.25|31.25|31.35|31.35|31.54|31.54|31.16|31.16|0
1741709100000|2025-03-11 16:05:00|31.32|31.32|31.19|31.19|31.39|31.39|31.15|31.15|0
1741709400000|2025-03-11 16:10:00|31.21|31.21|31.15|31.15|31.25|31.25|31.1|31.1|0
1741709700000|2025-03-11 16:15:00|31.13|31.13|31.06|31.06|31.17|31.17|31.05|31.05|0
1741710000000|2025-03-11 16:20:00|31.05|31.05|31.05|31.05|31.12|31.12|31|31|0
1741710300000|2025-03-11 16:25:00|31.06|31.06|31.11|31.11|31.29|31.29|31.05|31.05|0
1741710600000|2025-03-11 16:30:00|31.14|31.14|31.27|31.27|31.3|31.3|31.14|31.14|0
1741710900000|2025-03-11 16:35:00|31.3|31.3|30.93|30.93|31.3|31.3|30.91|30.91|0
1741711200000|2025-03-11 16:40:00|30.95|30.95|30.95|30.95|31.11|31.11|30.82|30.82|0
1741711500000|2025-03-11 16:45:00|30.98|30.98|30.98|30.98|31.03|31.03|30.92|30.92|0
1741711800000|2025-03-11 16:50:00|30.97|30.97|30.95|30.95|31.16|31.16|30.87|30.87|0
1741712100000|2025-03-11 16:55:00|31|31|30.88|30.88|31|31|30.76|30.76|0
1741712400000|2025-03-11 17:00:00|30.87|30.87|30.76|30.76|30.89|30.89|30.74|30.74|0
1741712700000|2025-03-11 17:05:00|30.77|30.77|30.64|30.64|30.79|30.79|30.59|30.59|0
1741713000000|2025-03-11 17:10:00|30.67|30.67|30.49|30.49|30.7|30.7|30.44|30.44|0
1741713300000|2025-03-11 17:15:00|30.46|30.46|30.45|30.45|30.63|30.63|30.39|30.39|0
1741713600000|2025-03-11 17:20:00|30.43|30.43|30.28|30.28|30.44|30.44|30.23|30.23|0
1741713900000|2025-03-11 17:25:00|30.26|30.26|30.07|30.07|30.29|30.29|30.06|30.06|0
1741714200000|2025-03-11 17:30:00|30.06|30.06|30.22|30.22|30.3|30.3|30.05|30.05|0
1741714500000|2025-03-11 17:35:00|30.24|30.24|30.2|30.2|30.25|30.25|30.09|30.09|0
1741714800000|2025-03-11 17:40:00|30.22|30.22|30.46|30.46|30.46|30.46|30.2|30.2|0
1741715100000|2025-03-11 17:45:00|30.43|30.43|30.49|30.49|30.65|30.65|30.36|30.36|0
1741715400000|2025-03-11 17:50:00|30.46|30.46|30.49|30.49|30.56|30.56|30.38|30.38|0
1741715700000|2025-03-11 17:55:00|30.51|30.51|30.39|30.39|30.51|30.51|30.25|30.25|0
1741716000000|2025-03-11 18:00:00|30.41|30.41|30.71|30.71|30.79|30.79|30.4|30.4|0
1741716300000|2025-03-11 18:05:00|30.72|30.72|30.8|30.8|30.88|30.88|30.6|30.6|0
1741716600000|2025-03-11 18:10:00|30.81|30.81|30.9|30.9|30.95|30.95|30.81|30.81|0
1741716900000|2025-03-11 18:15:00|30.86|30.86|30.86|30.86|30.89|30.89|30.72|30.72|0
1741717200000|2025-03-11 18:20:00|30.84|30.84|31|31|31.18|31.18|30.78|30.78|0
1741717500000|2025-03-11 18:25:00|30.99|30.99|30.96|30.96|31.09|31.09|30.89|30.89|0
1741717800000|2025-03-11 18:30:00|30.94|30.94|30.67|30.67|30.96|30.96|30.67|30.67|0
1741718100000|2025-03-11 18:35:00|30.69|30.69|30.69|30.69|30.79|30.79|30.62|30.62|0
1741718400000|2025-03-11 18:40:00|30.71|30.71|30.79|30.79|30.84|30.84|30.68|30.68|0
1741718700000|2025-03-11 18:45:00|30.8|30.8|30.88|30.88|30.96|30.96|30.72|30.72|0
1741719000000|2025-03-11 18:50:00|30.87|30.87|31.07|31.07|31.16|31.16|30.86|30.86|0
1741719300000|2025-03-11 18:55:00|31.03|31.03|30.94|30.94|31.08|31.08|30.87|30.87|0
1741719600000|2025-03-11 19:00:00|30.92|30.92|30.95|30.95|31.05|31.05|30.74|30.74|0
1741719900000|2025-03-11 19:05:00|30.97|30.97|30.9|30.9|31.09|31.09|30.82|30.82|0
1741720200000|2025-03-11 19:10:00|30.87|30.87|30.63|30.63|30.9|30.9|30.55|30.55|0
1741720500000|2025-03-11 19:15:00|30.59|30.59|30.53|30.53|30.63|30.63|30.49|30.49|0
1741720800000|2025-03-11 19:20:00|30.54|30.54|30.51|30.51|30.68|30.68|30.5|30.5|0
1741721100000|2025-03-11 19:25:00|30.54|30.54|30.58|30.58|30.7|30.7|30.54|30.54|0
1741721400000|2025-03-11 19:30:00|30.57|30.57|30.62|30.62|30.8|30.8|30.56|30.56|0
1741721700000|2025-03-11 19:35:00|30.61|30.61|30.53|30.53|30.69|30.69|30.51|30.51|0
1741722000000|2025-03-11 19:40:00|30.54|30.54|30.59|30.59|30.68|30.68|30.5|30.5|0
1741722300000|2025-03-11 19:45:00|30.6|30.6|30.88|30.88|30.88|30.88|30.6|30.6|0
1741722600000|2025-03-11 19:50:00|30.76|30.76|30.61|30.61|30.79|30.79|30.5|30.5|0
1741722900000|2025-03-11 19:55:00|30.53|30.53|30.37|30.37|30.54|30.54|30.34|30.34|0
1741723200000|2025-03-11 20:00:00|30.3|30.3|30.41|30.41|30.41|30.41|30.3|30.3|0
1741723500000|2025-03-11 20:05:00|30.4|30.4|30.36|30.36|30.4|30.4|30.29|30.29|0
1741723800000|2025-03-11 20:10:00|30.38|30.38|30.36|30.36|30.39|30.39|30.36|30.36|0
1741724100000|2025-03-11 20:15:00|30.39|30.39|30.33|30.33|30.39|30.39|30.32|30.32|0
1741724400000|2025-03-11 20:20:00|30.31|30.31|30.3|30.3|30.31|30.31|30.27|30.27|0
1741724700000|2025-03-11 20:25:00|30.28|30.28|30.29|30.29|30.3|30.3|30.28|30.28|0
1741725000000|2025-03-11 20:30:00|30.28|30.28|30.3|30.3|30.3|30.3|30.28|30.28|0
1741725300000|2025-03-11 20:35:00|30.31|30.31|30.29|30.29|30.32|30.32|30.28|30.28|0
1741725600000|2025-03-11 20:40:00|30.3|30.3|30.29|30.29|30.31|30.31|30.29|30.29|0
1741725900000|2025-03-11 20:45:00|30.3|30.3|30.33|30.33|30.34|30.34|30.29|30.29|0
1741726200000|2025-03-11 20:50:00|30.35|30.35|30.34|30.34|30.36|30.36|30.34|30.34|0
1741726500000|2025-03-11 20:55:00|30.32|30.32|30.33|30.33|30.34|30.34|30.31|30.31|0
1741726800000|2025-03-11 21:00:00|30.34|30.34|30.36|30.36|30.36|30.36|30.34|30.34|0
1741727100000|2025-03-11 21:05:00|30.35|30.35|30.35|30.35|30.36|30.36|30.34|30.34|0
1741727400000|2025-03-11 21:10:00|30.36|30.36|30.39|30.39|30.4|30.4|30.36|30.36|0
1741727700000|2025-03-11 21:15:00|30.38|30.38|30.33|30.33|30.38|30.38|30.33|30.33|0
1741728000000|2025-03-11 21:20:00|30.34|30.34|30.34|30.34|30.41|30.41|30.34|30.34|0
1741728300000|2025-03-11 21:25:00|30.39|30.39|30.42|30.42|30.42|30.42|30.39|30.39|0
1741728600000|2025-03-11 21:30:00|30.48|30.48|30.51|30.51|30.56|30.56|30.46|30.46|0
1741728900000|2025-03-11 21:35:00|30.49|30.49|30.42|30.42|30.49|30.49|30.42|30.42|0
1741729200000|2025-03-11 21:40:00|30.49|30.49|30.45|30.45|30.49|30.49|30.44|30.44|0
1741729500000|2025-03-11 21:45:00|30.46|30.46|30.49|30.49|30.49|30.49|30.45|30.45|0
1741729800000|2025-03-11 21:50:00|30.48|30.48|30.46|30.46|30.49|30.49|30.45|30.45|0
1741730100000|2025-03-11 21:55:00|30.47|30.47|30.47|30.47|30.49|30.49|30.44|30.44|0
1741730400000|2025-03-11 22:00:00|30.49|30.49|30.54|30.54|30.54|30.54|30.49|30.49|0
1741730700000|2025-03-11 22:05:00|30.51|30.51|30.65|30.65|30.65|30.65|30.51|30.51|0
1741731000000|2025-03-11 22:10:00|30.64|30.64|30.66|30.66|30.77|30.77|30.63|30.63|0
1741731300000|2025-03-11 22:15:00|30.77|30.77|30.74|30.74|30.79|30.79|30.71|30.71|0
1741731600000|2025-03-11 22:20:00|30.75|30.75|30.75|30.75|30.8|30.8|30.74|30.74|0
1741731900000|2025-03-11 22:25:00|30.79|30.79|30.68|30.68|30.79|30.79|30.64|30.64|0
1741732200000|2025-03-11 22:30:00|30.7|30.7|30.69|30.69|30.74|30.74|30.68|30.68|0
1741732500000|2025-03-11 22:35:00|30.74|30.74|30.68|30.68|30.74|30.74|30.67|30.67|0
1741732800000|2025-03-11 22:40:00|30.72|30.72|30.71|30.71|30.74|30.74|30.68|30.68|0
1741733100000|2025-03-11 22:45:00|30.74|30.74|30.71|30.71|30.74|30.74|30.71|30.71|0
1741733400000|2025-03-11 22:50:00|30.74|30.74|30.77|30.77|30.78|30.78|30.74|30.74|0
1741733700000|2025-03-11 22:55:00|30.76|30.76|30.92|30.92|30.92|30.92|30.76|30.76|0
1741734000000|2025-03-11 23:00:00|30.91|30.91|30.79|30.79|30.92|30.92|30.76|30.76|0
1741734300000|2025-03-11 23:05:00|30.82|30.82|30.84|30.84|30.87|30.87|30.82|30.82|0
1741734600000|2025-03-11 23:10:00|30.85|30.85|30.84|30.84|30.9|30.9|30.84|30.84|0
1741734900000|2025-03-11 23:15:00|30.85|30.85|30.79|30.79|30.85|30.85|30.78|30.78|0
1741735200000|2025-03-11 23:20:00|30.78|30.78|30.79|30.79|30.79|30.79|30.78|30.78|0
1741735500000|2025-03-11 23:25:00|30.81|30.81|30.76|30.76|30.81|30.81|30.76|30.76|0
1741735800000|2025-03-11 23:30:00|30.79|30.79|30.81|30.81|30.83|30.83|30.76|30.76|0
1741736100000|2025-03-11 23:35:00|30.82|30.82|30.74|30.74|30.82|30.82|30.71|30.71|0
1741736400000|2025-03-11 23:40:00|30.75|30.75|30.75|30.75|30.75|30.75|30.71|30.71|0
1741736700000|2025-03-11 23:45:00|30.74|30.74|30.73|30.73|30.82|30.82|30.72|30.72|0
1741737000000|2025-03-11 23:50:00|30.74|30.74|30.69|30.69|30.75|30.75|30.69|30.69|0
1741737300000|2025-03-11 23:55:00|30.7|30.7|30.69|30.69|30.77|30.77|30.68|30.68|0
1741766400000|2025-03-12 08:00:00|30.95|30.95|30.93|30.93|31.06|31.06|30.92|30.92|0
1741766700000|2025-03-12 08:05:00|30.92|30.92|30.85|30.85|30.93|30.93|30.83|30.83|0
1741767000000|2025-03-12 08:10:00|30.9|30.9|30.9|30.9|30.95|30.95|30.84|30.84|0
1741767300000|2025-03-12 08:15:00|30.91|30.91|30.92|30.92|30.92|30.92|30.8|30.8|0
1741767600000|2025-03-12 08:20:00|30.91|30.91|30.9|30.9|30.97|30.97|30.89|30.89|0
1741767900000|2025-03-12 08:25:00|30.89|30.89|30.84|30.84|30.92|30.92|30.78|30.78|0
1741768200000|2025-03-12 08:30:00|30.81|30.81|30.88|30.88|30.88|30.88|30.79|30.79|0
1741768500000|2025-03-12 08:35:00|30.84|30.84|30.92|30.92|30.92|30.92|30.83|30.83|0
1741768800000|2025-03-12 08:40:00|30.89|30.89|31.05|31.05|31.05|31.05|30.84|30.84|0
1741769100000|2025-03-12 08:45:00|31.03|31.03|31.12|31.12|31.15|31.15|31.02|31.02|0
1741769400000|2025-03-12 08:50:00|31.1|31.1|31.34|31.34|31.4|31.4|31.1|31.1|0
1741769700000|2025-03-12 08:55:00|31.33|31.33|31.39|31.39|31.51|31.51|31.3|31.3|0
1741770000000|2025-03-12 09:00:00|31.45|31.45|31.35|31.35|31.46|31.46|31.34|31.34|0
1741770300000|2025-03-12 09:05:00|31.37|31.37|31.2|31.2|31.37|31.37|31.2|31.2|0
1741770600000|2025-03-12 09:10:00|31.22|31.22|31.24|31.24|31.24|31.24|31.17|31.17|0
1741770900000|2025-03-12 09:15:00|31.23|31.23|31.38|31.38|31.41|31.41|31.17|31.17|0
1741771200000|2025-03-12 09:20:00|31.3|31.3|31.23|31.23|31.35|31.35|31.23|31.23|0
1741771500000|2025-03-12 09:25:00|31.2|31.2|31.28|31.28|31.29|31.29|31.18|31.18|0
1741771800000|2025-03-12 09:30:00|31.27|31.27|31.38|31.38|31.38|31.38|31.26|31.26|0
1741772100000|2025-03-12 09:35:00|31.39|31.39|31.4|31.4|31.41|31.41|31.34|31.34|0
1741772400000|2025-03-12 09:40:00|31.39|31.39|31.38|31.38|31.45|31.45|31.34|31.34|0
1741772700000|2025-03-12 09:45:00|31.34|31.34|31.4|31.4|31.4|31.4|31.26|31.26|0
1741773000000|2025-03-12 09:50:00|31.38|31.38|31.37|31.37|31.4|31.4|31.32|31.32|0
1741773300000|2025-03-12 09:55:00|31.36|31.36|31.4|31.4|31.4|31.4|31.34|31.34|0
1741773600000|2025-03-12 10:00:00|31.37|31.37|31.3|31.3|31.37|31.37|31.27|31.27|0
1741773900000|2025-03-12 10:05:00|31.31|31.31|31.17|31.17|31.31|31.31|31.16|31.16|0
1741774200000|2025-03-12 10:10:00|31.16|31.16|31.15|31.15|31.25|31.25|31.15|31.15|0
1741774500000|2025-03-12 10:15:00|31.23|31.23|30.95|30.95|31.23|31.23|30.93|30.93|0
1741774800000|2025-03-12 10:20:00|30.92|30.92|31.08|31.08|31.09|31.09|30.92|30.92|0
1741775100000|2025-03-12 10:25:00|31.07|31.07|30.93|30.93|31.08|31.08|30.93|30.93|0
1741775400000|2025-03-12 10:30:00|30.94|30.94|30.96|30.96|30.98|30.98|30.94|30.94|0
1741775700000|2025-03-12 10:35:00|30.97|30.97|31.03|31.03|31.03|31.03|30.96|30.96|0
1741776000000|2025-03-12 10:40:00|31|31|31|31|31.02|31.02|31|31|0
1741776300000|2025-03-12 10:45:00|31.03|31.03|31.09|31.09|31.09|31.09|31.02|31.02|0
1741776600000|2025-03-12 10:50:00|31.15|31.15|31.15|31.15|31.18|31.18|31.1|31.1|0
1741776900000|2025-03-12 10:55:00|31.1|31.1|31.2|31.2|31.2|31.2|31.1|31.1|0
1741777200000|2025-03-12 11:00:00|31.17|31.17|31.19|31.19|31.2|31.2|31.09|31.09|0
1741777500000|2025-03-12 11:05:00|31.2|31.2|31.21|31.21|31.3|31.3|31.17|31.17|0
1741777800000|2025-03-12 11:10:00|31.24|31.24|31.3|31.3|31.3|31.3|31.18|31.18|0
1741778100000|2025-03-12 11:15:00|31.31|31.31|31.28|31.28|31.37|31.37|31.25|31.25|0
1741778400000|2025-03-12 11:20:00|31.25|31.25|31.36|31.36|31.36|31.36|31.25|31.25|0
1741778700000|2025-03-12 11:25:00|31.35|31.35|31.36|31.36|31.4|31.4|31.31|31.31|0
1741779000000|2025-03-12 11:30:00|31.37|31.37|31.38|31.38|31.4|31.4|31.37|31.37|0
1741779300000|2025-03-12 11:35:00|31.37|31.37|31.38|31.38|31.38|31.38|31.37|31.37|0
1741779600000|2025-03-12 11:40:00|31.37|31.37|31.3|31.3|31.37|31.37|31.25|31.25|0
1741779900000|2025-03-12 11:45:00|31.28|31.28|31.36|31.36|31.38|31.38|31.25|31.25|0
1741780200000|2025-03-12 11:50:00|31.35|31.35|31.35|31.35|31.36|31.36|31.32|31.32|0
1741780500000|2025-03-12 11:55:00|31.34|31.34|31.33|31.33|31.34|31.34|31.31|31.31|0
1741780800000|2025-03-12 12:00:00|31.25|31.25|31.25|31.25|31.31|31.31|31.09|31.09|0
1741781100000|2025-03-12 12:05:00|31.27|31.27|31.26|31.26|31.34|31.34|31.26|31.26|0
1741781400000|2025-03-12 12:10:00|31.28|31.28|31.23|31.23|31.3|31.3|31.2|31.2|0
1741781700000|2025-03-12 12:15:00|31.26|31.26|31.33|31.33|31.36|31.36|31.26|31.26|0
1741782000000|2025-03-12 12:20:00|31.31|31.31|31.3|31.3|31.36|31.36|31.18|31.18|0
1741782300000|2025-03-12 12:25:00|31.29|31.29|31.38|31.38|31.38|31.38|31.25|31.25|0
1741782600000|2025-03-12 12:30:00|31.71|31.71|32.33|32.33|32.68|32.68|31.71|31.71|0
1741782900000|2025-03-12 12:35:00|32.4|32.4|32.19|32.19|32.47|32.47|32.01|32.01|0
1741783200000|2025-03-12 12:40:00|32.17|32.17|32.26|32.26|32.37|32.37|31.89|31.89|0
1741783500000|2025-03-12 12:45:00|32.27|32.27|32.42|32.42|32.48|32.48|32.07|32.07|0
1741783800000|2025-03-12 12:50:00|32.47|32.47|32.39|32.39|32.53|32.53|32.31|32.31|0
1741784100000|2025-03-12 12:55:00|32.38|32.38|32.42|32.42|32.48|32.48|32.34|32.34|0
1741784400000|2025-03-12 13:00:00|32.41|32.41|32.46|32.46|32.47|32.47|32.27|32.27|0
1741784700000|2025-03-12 13:05:00|32.42|32.42|32.7|32.7|32.9|32.9|32.4|32.4|0
1741785000000|2025-03-12 13:10:00|32.72|32.72|32.56|32.56|32.73|32.73|32.48|32.48|0
1741785300000|2025-03-12 13:15:00|32.57|32.57|32.52|32.52|32.59|32.59|32.39|32.39|0
1741785600000|2025-03-12 13:20:00|32.56|32.56|32.52|32.52|32.65|32.65|32.51|32.51|0
1741785900000|2025-03-12 13:25:00|32.63|32.63|32.63|32.63|32.76|32.76|32.53|32.53|0
1741786200000|2025-03-12 13:30:00|32.59|32.59|32.42|32.42|32.75|32.75|32.3|32.3|0
1741786500000|2025-03-12 13:35:00|32.52|32.52|33.1|33.1|33.13|33.13|32.52|32.52|0
1741786800000|2025-03-12 13:40:00|33.06|33.06|32.29|32.29|33.06|33.06|32.29|32.29|0
1741787100000|2025-03-12 13:45:00|32.39|32.39|32.22|32.22|32.77|32.77|32.17|32.17|0
1741787400000|2025-03-12 13:50:00|32.3|32.3|32.01|32.01|32.45|32.45|32.01|32.01|0
1741787700000|2025-03-12 13:55:00|32.03|32.03|31.89|31.89|32.06|32.06|31.77|31.77|0
1741788000000|2025-03-12 14:00:00|31.8|31.8|31.95|31.95|32|32|31.71|31.71|0
1741788300000|2025-03-12 14:05:00|31.96|31.96|32.21|32.21|32.33|32.33|31.95|31.95|0
1741788600000|2025-03-12 14:10:00|32.24|32.24|31.75|31.75|32.37|32.37|31.71|31.71|0
1741788900000|2025-03-12 14:15:00|31.73|31.73|31.68|31.68|31.74|31.74|31.45|31.45|0
1741789200000|2025-03-12 14:20:00|31.67|31.67|31.64|31.64|31.85|31.85|31.51|31.51|0
1741789500000|2025-03-12 14:25:00|31.68|31.68|31.78|31.78|31.88|31.88|31.6|31.6|0
1741789800000|2025-03-12 14:30:00|31.84|31.84|31.55|31.55|31.91|31.91|31.46|31.46|0
1741790100000|2025-03-12 14:35:00|31.51|31.51|31.33|31.33|31.56|31.56|31.26|31.26|0
1741790400000|2025-03-12 14:40:00|31.29|31.29|31.03|31.03|31.35|31.35|31.03|31.03|0
1741790700000|2025-03-12 14:45:00|31.02|31.02|31.18|31.18|31.3|31.3|31.02|31.02|0
1741791000000|2025-03-12 14:50:00|31.21|31.21|31.73|31.73|31.73|31.73|31.17|31.17|0
1741791300000|2025-03-12 14:55:00|31.72|31.72|31.37|31.37|31.72|31.72|31.37|31.37|0
1741791600000|2025-03-12 15:00:00|31.45|31.45|31|31|31.46|31.46|31|31|0
1741791900000|2025-03-12 15:05:00|31.07|31.07|31.08|31.08|31.11|31.11|30.83|30.83|0
1741792200000|2025-03-12 15:10:00|31.12|31.12|31.06|31.06|31.23|31.23|31.04|31.04|0
1741792500000|2025-03-12 15:15:00|31.07|31.07|31.25|31.25|31.4|31.4|31.05|31.05|0
1741792800000|2025-03-12 15:20:00|31.24|31.24|31.35|31.35|31.46|31.46|31.16|31.16|0
1741793100000|2025-03-12 15:25:00|31.32|31.32|31.36|31.36|31.56|31.56|31.32|31.32|0
1741793400000|2025-03-12 15:30:00|31.42|31.42|31.45|31.45|31.53|31.53|31.34|31.34|0
1741793700000|2025-03-12 15:35:00|31.44|31.44|31.62|31.62|31.7|31.7|31.44|31.44|0
1741794000000|2025-03-12 15:40:00|31.61|31.61|31.88|31.88|31.91|31.91|31.6|31.6|0
1741794300000|2025-03-12 15:45:00|31.8|31.8|32.01|32.01|32.01|32.01|31.77|31.77|0
1741794600000|2025-03-12 15:50:00|32.03|32.03|32.02|32.02|32.06|32.06|31.95|31.95|0
1741794900000|2025-03-12 15:55:00|32.03|32.03|32.04|32.04|32.08|32.08|31.81|31.81|0
1741795200000|2025-03-12 16:00:00|31.98|31.98|31.89|31.89|31.98|31.98|31.8|31.8|0
1741795500000|2025-03-12 16:05:00|31.91|31.91|32.2|32.2|32.2|32.2|31.91|31.91|0
1741795800000|2025-03-12 16:10:00|32.16|32.16|32.36|32.36|32.4|32.4|32.13|32.13|0
1741796100000|2025-03-12 16:15:00|32.38|32.38|32.38|32.38|32.38|32.38|32.2|32.2|0
1741796400000|2025-03-12 16:20:00|32.41|32.41|32.47|32.47|32.49|32.49|32.32|32.32|0
1741796700000|2025-03-12 16:25:00|32.44|32.44|32.37|32.37|32.46|32.46|32.27|32.27|0
1741797000000|2025-03-12 16:30:00|32.43|32.43|32.57|32.57|32.59|32.59|32.37|32.37|0
1741797300000|2025-03-12 16:35:00|32.58|32.58|32.69|32.69|32.81|32.81|32.58|32.58|0
1741797600000|2025-03-12 16:40:00|32.65|32.65|32.27|32.27|32.65|32.65|32.18|32.18|0
1741797900000|2025-03-12 16:45:00|32.29|32.29|32.66|32.66|32.67|32.67|32.25|32.25|0
1741798200000|2025-03-12 16:50:00|32.68|32.68|32.67|32.67|32.69|32.69|32.44|32.44|0
1741798500000|2025-03-12 16:55:00|32.64|32.64|32.39|32.39|32.67|32.67|32.38|32.38|0
1741798800000|2025-03-12 17:00:00|32.44|32.44|32.32|32.32|32.44|32.44|32.29|32.29|0
1741799100000|2025-03-12 17:05:00|32.31|32.31|32.57|32.57|32.57|32.57|32.23|32.23|0
1741799400000|2025-03-12 17:10:00|32.56|32.56|32.61|32.61|32.65|32.65|32.49|32.49|0
1741799700000|2025-03-12 17:15:00|32.6|32.6|32.64|32.64|32.71|32.71|32.53|32.53|0
1741800000000|2025-03-12 17:20:00|32.65|32.65|32.83|32.83|32.88|32.88|32.65|32.65|0
1741800300000|2025-03-12 17:25:00|32.81|32.81|32.81|32.81|32.83|32.83|32.66|32.66|0
1741800600000|2025-03-12 17:30:00|32.82|32.82|32.92|32.92|32.93|32.93|32.82|32.82|0
1741800900000|2025-03-12 17:35:00|32.94|32.94|32.94|32.94|33|33|32.86|32.86|0
1741801200000|2025-03-12 17:40:00|32.93|32.93|32.9|32.9|32.99|32.99|32.9|32.9|0
1741801500000|2025-03-12 17:45:00|32.88|32.88|32.86|32.86|33.03|33.03|32.83|32.83|0
1741801800000|2025-03-12 17:50:00|32.83|32.83|32.57|32.57|32.83|32.83|32.57|32.57|0
1741802100000|2025-03-12 17:55:00|32.58|32.58|32.24|32.24|32.58|32.58|32.24|32.24|0
1741802400000|2025-03-12 18:00:00|32.28|32.28|32.31|32.31|32.57|32.57|32.27|32.27|0
1741802700000|2025-03-12 18:05:00|32.33|32.33|32.25|32.25|32.35|32.35|32.18|32.18|0
1741803000000|2025-03-12 18:10:00|32.3|32.3|32.47|32.47|32.51|32.51|32.3|32.3|0
1741803300000|2025-03-12 18:15:00|32.5|32.5|32.75|32.75|32.75|32.75|32.49|32.49|0
1741803600000|2025-03-12 18:20:00|32.78|32.78|32.73|32.73|32.8|32.8|32.62|32.62|0
1741803900000|2025-03-12 18:25:00|32.74|32.74|32.82|32.82|32.82|32.82|32.69|32.69|0
1741804200000|2025-03-12 18:30:00|32.83|32.83|32.83|32.83|32.85|32.85|32.71|32.71|0
1741804500000|2025-03-12 18:35:00|32.85|32.85|32.82|32.82|32.88|32.88|32.78|32.78|0
1741804800000|2025-03-12 18:40:00|32.84|32.84|32.93|32.93|32.93|32.93|32.84|32.84|0
1741805100000|2025-03-12 18:45:00|32.92|32.92|33.1|33.1|33.13|33.13|32.92|32.92|0
1741805400000|2025-03-12 18:50:00|33.08|33.08|32.82|32.82|33.1|33.1|32.76|32.76|0
1741805700000|2025-03-12 18:55:00|32.78|32.78|32.76|32.76|32.86|32.86|32.69|32.69|0
1741806000000|2025-03-12 19:00:00|32.74|32.74|32.58|32.58|32.75|32.75|32.55|32.55|0
1741806300000|2025-03-12 19:05:00|32.56|32.56|32.54|32.54|32.56|32.56|32.47|32.47|0
1741806600000|2025-03-12 19:10:00|32.52|32.52|32.59|32.59|32.61|32.61|32.49|32.49|0
1741806900000|2025-03-12 19:15:00|32.58|32.58|32.68|32.68|32.7|32.7|32.53|32.53|0
1741807200000|2025-03-12 19:20:00|32.71|32.71|32.57|32.57|32.73|32.73|32.47|32.47|0
1741807500000|2025-03-12 19:25:00|32.56|32.56|32.47|32.47|32.59|32.59|32.47|32.47|0
1741807800000|2025-03-12 19:30:00|32.49|32.49|32.47|32.47|32.59|32.59|32.43|32.43|0
1741808100000|2025-03-12 19:35:00|32.46|32.46|32.3|32.3|32.46|32.46|32.27|32.27|0
1741808400000|2025-03-12 19:40:00|32.32|32.32|32.2|32.2|32.32|32.32|32.16|32.16|0
1741808700000|2025-03-12 19:45:00|32.25|32.25|32.47|32.47|32.49|32.49|32.22|32.22|0
1741809000000|2025-03-12 19:50:00|32.37|32.37|32.44|32.44|32.48|32.48|32.29|32.29|0
1741809300000|2025-03-12 19:55:00|32.5|32.5|32.52|32.52|32.55|32.55|32.45|32.45|0
1741809600000|2025-03-12 20:00:00|32.45|32.45|32.41|32.41|32.48|32.48|32.35|32.35|0
1741809900000|2025-03-12 20:05:00|32.43|32.43|32.45|32.45|32.47|32.47|32.34|32.34|0
1741810200000|2025-03-12 20:10:00|32.36|32.36|32.42|32.42|32.42|32.42|32.35|32.35|0
1741810500000|2025-03-12 20:15:00|32.36|32.36|32.38|32.38|32.43|32.43|32.36|32.36|0
1741810800000|2025-03-12 20:20:00|32.36|32.36|32.41|32.41|32.41|32.41|32.36|32.36|0
1741811100000|2025-03-12 20:25:00|32.42|32.42|32.44|32.44|32.44|32.44|32.42|32.42|0
1741811400000|2025-03-12 20:30:00|32.45|32.45|32.45|32.45|32.47|32.47|32.41|32.41|0
1741811700000|2025-03-12 20:35:00|32.46|32.46|32.44|32.44|32.47|32.47|32.44|32.44|0
1741812000000|2025-03-12 20:40:00|32.47|32.47|32.41|32.41|32.47|32.47|32.4|32.4|0
1741812300000|2025-03-12 20:45:00|32.4|32.4|32.42|32.42|32.42|32.42|32.4|32.4|0
1741812600000|2025-03-12 20:50:00|32.41|32.41|32.39|32.39|32.42|32.42|32.39|32.39|0
1741812900000|2025-03-12 20:55:00|32.38|32.38|32.37|32.37|32.4|32.4|32.37|32.37|0
1741813200000|2025-03-12 21:00:00|32.38|32.38|32.42|32.42|32.42|32.42|32.37|32.37|0
1741813500000|2025-03-12 21:05:00|32.38|32.38|32.41|32.41|32.42|32.42|32.37|32.37|0
1741813800000|2025-03-12 21:10:00|32.37|32.37|32.42|32.42|32.42|32.42|32.37|32.37|0
1741814100000|2025-03-12 21:15:00|32.4|32.4|32.42|32.42|32.42|32.42|32.4|32.4|0
1741814400000|2025-03-12 21:20:00|32.41|32.41|32.41|32.41|32.42|32.42|32.39|32.39|0
1741814700000|2025-03-12 21:25:00|32.42|32.42|32.41|32.41|32.42|32.42|32.39|32.39|0
1741815000000|2025-03-12 21:30:00|32.4|32.4|32.42|32.42|32.42|32.42|32.39|32.39|0
1741815300000|2025-03-12 21:35:00|32.43|32.43|32.47|32.47|32.47|32.47|32.43|32.43|0
1741815600000|2025-03-12 21:40:00|32.42|32.42|32.47|32.47|32.47|32.47|32.42|32.42|0
1741815900000|2025-03-12 21:45:00|32.43|32.43|32.42|32.42|32.43|32.43|32.42|32.42|0
1741816200000|2025-03-12 21:50:00|32.46|32.46|32.47|32.47|32.5|32.5|32.46|32.46|0
1741816500000|2025-03-12 21:55:00|32.43|32.43|32.46|32.46|32.51|32.51|32.43|32.43|0
1741816800000|2025-03-12 22:00:00|32.51|32.51|32.5|32.5|32.51|32.51|32.44|32.44|0
1741817100000|2025-03-12 22:05:00|32.52|32.52|32.51|32.51|32.52|32.52|32.51|32.51|0
1741817400000|2025-03-12 22:10:00|32.48|32.48|32.52|32.52|32.52|32.52|32.47|32.47|0
1741817700000|2025-03-12 22:15:00|32.51|32.51|32.56|32.56|32.56|32.56|32.5|32.5|0
1741818000000|2025-03-12 22:20:00|32.57|32.57|32.63|32.63|32.65|32.65|32.57|32.57|0
1741818300000|2025-03-12 22:25:00|32.65|32.65|32.65|32.65|32.7|32.7|32.63|32.63|0
1741818600000|2025-03-12 22:30:00|32.68|32.68|32.64|32.64|32.68|32.68|32.61|32.61|0
1741818900000|2025-03-12 22:35:00|32.67|32.67|32.69|32.69|32.69|32.69|32.64|32.64|0
1741819200000|2025-03-12 22:40:00|32.68|32.68|32.77|32.77|32.77|32.77|32.68|32.68|0
1741819500000|2025-03-12 22:45:00|32.76|32.76|32.75|32.75|32.77|32.77|32.74|32.74|0
1741819800000|2025-03-12 22:50:00|32.69|32.69|32.68|32.68|32.72|32.72|32.68|32.68|0
1741820100000|2025-03-12 22:55:00|32.66|32.66|32.68|32.68|32.68|32.68|32.66|32.66|0
1741820400000|2025-03-12 23:00:00|32.73|32.73|32.77|32.77|32.8|32.8|32.73|32.73|0
1741820700000|2025-03-12 23:05:00|32.81|32.81|32.78|32.78|32.81|32.81|32.78|32.78|0
1741821000000|2025-03-12 23:10:00|32.8|32.8|32.86|32.86|32.87|32.87|32.8|32.8|0
1741821300000|2025-03-12 23:15:00|32.84|32.84|32.93|32.93|32.96|32.96|32.84|32.84|0
1741821600000|2025-03-12 23:20:00|32.94|32.94|32.93|32.93|32.96|32.96|32.92|32.92|0
1741821900000|2025-03-12 23:25:00|32.94|32.94|32.93|32.93|32.94|32.94|32.89|32.89|0
1741822200000|2025-03-12 23:30:00|32.91|32.91|32.92|32.92|32.93|32.93|32.89|32.89|0
1741822500000|2025-03-12 23:35:00|32.91|32.91|32.93|32.93|32.93|32.93|32.88|32.88|0
1741822800000|2025-03-12 23:40:00|32.92|32.92|32.94|32.94|32.94|32.94|32.91|32.91|0
1741823100000|2025-03-12 23:45:00|32.97|32.97|33|33|33|33|32.93|32.93|0
1741823400000|2025-03-12 23:50:00|32.99|32.99|33.05|33.05|33.05|33.05|32.93|32.93|0
1741823700000|2025-03-12 23:55:00|33.03|33.03|33.04|33.04|33.08|33.08|33|33|0
1741852800000|2025-03-13 08:00:00|33.22|33.22|32.13|32.13|33.22|33.22|31.94|31.94|0
1741853100000|2025-03-13 08:05:00|32.18|32.18|32.27|32.27|32.33|32.33|32.18|32.18|0
1741853400000|2025-03-13 08:10:00|32.26|32.26|32.24|32.24|32.28|32.28|32.23|32.23|0
1741853700000|2025-03-13 08:15:00|32.21|32.21|32.14|32.14|32.23|32.23|32.11|32.11|0
1741854000000|2025-03-13 08:20:00|31.96|31.96|31.86|31.86|32.05|32.05|31.86|31.86|0
1741854300000|2025-03-13 08:25:00|31.84|31.84|32|32|32.04|32.04|31.84|31.84|0
1741854600000|2025-03-13 08:30:00|31.97|31.97|32.09|32.09|32.12|32.12|31.96|31.96|0
1741854900000|2025-03-13 08:35:00|32.04|32.04|32.09|32.09|32.14|32.14|32.04|32.04|0
1741855200000|2025-03-13 08:40:00|32.04|32.04|32.17|32.17|32.17|32.17|32.04|32.04|0
1741855500000|2025-03-13 08:45:00|32.07|32.07|32.12|32.12|32.12|32.12|32.07|32.07|0
1741855800000|2025-03-13 08:50:00|32.13|32.13|32.09|32.09|32.14|32.14|32.06|32.06|0
1741856100000|2025-03-13 08:55:00|32.12|32.12|32.12|32.12|32.16|32.16|32.05|32.05|0
1741856400000|2025-03-13 09:00:00|32.17|32.17|32.13|32.13|32.22|32.22|32.12|32.12|0
1741856700000|2025-03-13 09:05:00|32.17|32.17|32.17|32.17|32.17|32.17|32.08|32.08|0
1741857000000|2025-03-13 09:10:00|32.08|32.08|32.18|32.18|32.23|32.23|32.07|32.07|0
1741857300000|2025-03-13 09:15:00|32.2|32.2|32.26|32.26|32.26|32.26|32.16|32.16|0
1741857600000|2025-03-13 09:20:00|32.27|32.27|32.43|32.43|32.44|32.44|32.26|32.26|0
1741857900000|2025-03-13 09:25:00|32.5|32.5|32.18|32.18|32.5|32.5|32.18|32.18|0
1741858200000|2025-03-13 09:30:00|32.12|32.12|32.34|32.34|32.37|32.37|32.06|32.06|0
1741858500000|2025-03-13 09:35:00|32.37|32.37|32.36|32.36|32.38|32.38|32.27|32.27|0
1741858800000|2025-03-13 09:40:00|32.37|32.37|32.39|32.39|32.41|32.41|32.27|32.27|0
1741859100000|2025-03-13 09:45:00|32.36|32.36|32.43|32.43|32.47|32.47|32.36|32.36|0
1741859400000|2025-03-13 09:50:00|32.47|32.47|32.58|32.58|32.63|32.63|32.42|32.42|0
1741859700000|2025-03-13 09:55:00|32.57|32.57|32.62|32.62|32.62|32.62|32.49|32.49|0
1741860000000|2025-03-13 10:00:00|32.63|32.63|32.73|32.73|32.84|32.84|32.63|32.63|0
1741860300000|2025-03-13 10:05:00|32.75|32.75|32.69|32.69|32.78|32.78|32.67|32.67|0
1741860600000|2025-03-13 10:10:00|32.76|32.76|32.82|32.82|32.82|32.82|32.7|32.7|0
1741860900000|2025-03-13 10:15:00|32.84|32.84|32.76|32.76|32.84|32.84|32.7|32.7|0
1741861200000|2025-03-13 10:20:00|32.75|32.75|32.73|32.73|32.76|32.76|32.69|32.69|0
1741861500000|2025-03-13 10:25:00|32.75|32.75|32.71|32.71|32.77|32.77|32.69|32.69|0
1741861800000|2025-03-13 10:30:00|32.76|32.76|32.82|32.82|32.89|32.89|32.72|32.72|0
1741862100000|2025-03-13 10:35:00|32.76|32.76|32.7|32.7|32.82|32.82|32.62|32.62|0
1741862400000|2025-03-13 10:40:00|32.68|32.68|32.47|32.47|32.68|32.68|32.47|32.47|0
1741862700000|2025-03-13 10:45:00|32.55|32.55|32.6|32.6|32.62|32.62|32.49|32.49|0
1741863000000|2025-03-13 10:50:00|32.59|32.59|32.58|32.58|32.59|32.59|32.46|32.46|0
1741863300000|2025-03-13 10:55:00|32.46|32.46|32.51|32.51|32.52|32.52|32.42|32.42|0
1741863600000|2025-03-13 11:00:00|32.56|32.56|32.52|32.52|32.58|32.58|32.52|32.52|0
1741863900000|2025-03-13 11:05:00|32.53|32.53|32.49|32.49|32.56|32.56|32.44|32.44|0
1741864200000|2025-03-13 11:10:00|32.44|32.44|32.34|32.34|32.44|32.44|32.34|32.34|0
1741864500000|2025-03-13 11:15:00|32.35|32.35|32.36|32.36|32.46|32.46|32.35|32.35|0
1741864800000|2025-03-13 11:20:00|32.34|32.34|32.26|32.26|32.34|32.34|32.26|32.26|0
1741865100000|2025-03-13 11:25:00|32.28|32.28|32.17|32.17|32.28|32.28|32.1|32.1|0
1741865400000|2025-03-13 11:30:00|32.24|32.24|32.46|32.46|32.48|32.48|32.24|32.24|0
1741865700000|2025-03-13 11:35:00|32.49|32.49|32.21|32.21|32.49|32.49|32.2|32.2|0
1741866000000|2025-03-13 11:40:00|32.19|32.19|32.25|32.25|32.32|32.32|32.19|32.19|0
1741866300000|2025-03-13 11:45:00|32.22|32.22|32.22|32.22|32.3|32.3|32.19|32.19|0
1741866600000|2025-03-13 11:50:00|32.2|32.2|32.2|32.2|32.22|32.22|32.14|32.14|0
1741866900000|2025-03-13 11:55:00|32.27|32.27|32.17|32.17|32.29|32.29|32.17|32.17|0
1741867200000|2025-03-13 12:00:00|32.3|32.3|32.09|32.09|32.3|32.3|31.91|31.91|0
1741867500000|2025-03-13 12:05:00|32.08|32.08|31.88|31.88|32.13|32.13|31.86|31.86|0
1741867800000|2025-03-13 12:10:00|31.85|31.85|31.8|31.8|31.91|31.91|31.72|31.72|0
1741868100000|2025-03-13 12:15:00|31.88|31.88|32|32|32.01|32.01|31.88|31.88|0
1741868400000|2025-03-13 12:20:00|31.95|31.95|32.07|32.07|32.09|32.09|31.95|31.95|0
1741868700000|2025-03-13 12:25:00|32.02|32.02|32.17|32.17|32.17|32.17|32.02|32.02|0
1741869000000|2025-03-13 12:30:00|32.3|32.3|32.72|32.72|32.76|32.76|32.26|32.26|0
1741869300000|2025-03-13 12:35:00|32.74|32.74|32.38|32.38|32.75|32.75|32.38|32.38|0
1741869600000|2025-03-13 12:40:00|32.45|32.45|32.38|32.38|32.5|32.5|32.34|32.34|0
1741869900000|2025-03-13 12:45:00|32.46|32.46|32.3|32.3|32.46|32.46|32.22|32.22|0
1741870200000|2025-03-13 12:50:00|32.27|32.27|32.33|32.33|32.37|32.37|32.24|32.24|0
1741870500000|2025-03-13 12:55:00|32.32|32.32|32.37|32.37|32.37|32.37|32.26|32.26|0
1741870800000|2025-03-13 13:00:00|32.42|32.42|32.62|32.62|32.62|32.62|32.27|32.27|0
1741871100000|2025-03-13 13:05:00|32.61|32.61|32.51|32.51|32.61|32.61|32.47|32.47|0
1741871400000|2025-03-13 13:10:00|32.48|32.48|32.36|32.36|32.49|32.49|32.36|32.36|0
1741871700000|2025-03-13 13:15:00|32.33|32.33|32.38|32.38|32.42|32.42|32.33|32.33|0
1741872000000|2025-03-13 13:20:00|32.41|32.41|32.47|32.47|32.47|32.47|32.39|32.39|0
1741872300000|2025-03-13 13:25:00|32.43|32.43|32.01|32.01|32.5|32.5|31.94|31.94|0
1741872600000|2025-03-13 13:30:00|31.97|31.97|31.94|31.94|32.22|32.22|31.8|31.8|0
1741872900000|2025-03-13 13:35:00|31.96|31.96|31.16|31.16|31.98|31.98|31.16|31.16|0
1741873200000|2025-03-13 13:40:00|31.14|31.14|31.08|31.08|31.5|31.5|31.06|31.06|0
1741873500000|2025-03-13 13:45:00|31.13|31.13|31.1|31.1|31.2|31.2|30.99|30.99|0
1741873800000|2025-03-13 13:50:00|31.18|31.18|30.62|30.62|31.24|31.24|30.6|30.6|0
1741874100000|2025-03-13 13:55:00|30.69|30.69|30.27|30.27|30.72|30.72|30.22|30.22|0
1741874400000|2025-03-13 14:00:00|30.16|30.16|30.52|30.52|30.62|30.62|30.06|30.06|0
1741874700000|2025-03-13 14:05:00|30.61|30.61|30.55|30.55|30.76|30.76|30.49|30.49|0
1741875000000|2025-03-13 14:10:00|30.58|30.58|30.84|30.84|30.86|30.86|30.38|30.38|0
1741875300000|2025-03-13 14:15:00|30.88|30.88|31.06|31.06|31.11|31.11|30.79|30.79|0
1741875600000|2025-03-13 14:20:00|31.01|31.01|31.58|31.58|31.59|31.59|31.01|31.01|0
1741875900000|2025-03-13 14:25:00|31.59|31.59|31.23|31.23|31.71|31.71|31.23|31.23|0
1741876200000|2025-03-13 14:30:00|31.25|31.25|31.32|31.32|31.5|31.5|31.25|31.25|0
1741876500000|2025-03-13 14:35:00|31.34|31.34|31.12|31.12|31.38|31.38|31.08|31.08|0
1741876800000|2025-03-13 14:40:00|31.1|31.1|30.86|30.86|31.1|31.1|30.82|30.82|0
1741877100000|2025-03-13 14:45:00|30.82|30.82|30.81|30.81|30.97|30.97|30.76|30.76|0
1741877400000|2025-03-13 14:50:00|30.82|30.82|31.11|31.11|31.27|31.27|30.82|30.82|0
1741877700000|2025-03-13 14:55:00|31.12|31.12|30.83|30.83|31.12|31.12|30.76|30.76|0
1741878000000|2025-03-13 15:00:00|31|31|30.82|30.82|31.05|31.05|30.82|30.82|0
1741878300000|2025-03-13 15:05:00|30.83|30.83|30.6|30.6|30.88|30.88|30.57|30.57|0
1741878600000|2025-03-13 15:10:00|30.63|30.63|30.62|30.62|30.73|30.73|30.59|30.59|0
1741878900000|2025-03-13 15:15:00|30.65|30.65|30.6|30.6|30.65|30.65|30.54|30.54|0
1741879200000|2025-03-13 15:20:00|30.62|30.62|30.68|30.68|30.72|30.72|30.58|30.58|0
1741879500000|2025-03-13 15:25:00|30.69|30.69|30.57|30.57|30.7|30.7|30.52|30.52|0
1741879800000|2025-03-13 15:30:00|30.55|30.55|30.58|30.58|30.65|30.65|30.53|30.53|0
1741880100000|2025-03-13 15:35:00|30.57|30.57|30.39|30.39|30.57|30.57|30.32|30.32|0
1741880400000|2025-03-13 15:40:00|30.36|30.36|30.62|30.62|30.7|30.7|30.32|30.32|0
1741880700000|2025-03-13 15:45:00|30.59|30.59|30.6|30.6|30.6|30.6|30.47|30.47|0
1741881000000|2025-03-13 15:50:00|30.61|30.61|30.45|30.45|30.61|30.61|30.36|30.36|0
1741881300000|2025-03-13 15:55:00|30.47|30.47|30.26|30.26|30.47|30.47|30.26|30.26|0
1741881600000|2025-03-13 16:00:00|30.28|30.28|30.47|30.47|30.47|30.47|30.25|30.25|0
1741881900000|2025-03-13 16:05:00|30.45|30.45|30.53|30.53|30.59|30.59|30.36|30.36|0
1741882200000|2025-03-13 16:10:00|30.52|30.52|30.37|30.37|30.54|30.54|30.35|30.35|0
1741882500000|2025-03-13 16:15:00|30.36|30.36|30.35|30.35|30.41|30.41|30.3|30.3|0
1741882800000|2025-03-13 16:20:00|30.39|30.39|30.5|30.5|30.51|30.51|30.36|30.36|0
1741883100000|2025-03-13 16:25:00|30.52|30.52|30.53|30.53|30.6|30.6|30.49|30.49|0
1741883400000|2025-03-13 16:30:00|30.5|30.5|30.64|30.64|30.7|30.7|30.46|30.46|0
1741883700000|2025-03-13 16:35:00|30.61|30.61|30.73|30.73|30.79|30.79|30.54|30.54|0
1741884000000|2025-03-13 16:40:00|30.71|30.71|30.52|30.52|30.75|30.75|30.49|30.49|0
1741884300000|2025-03-13 16:45:00|30.55|30.55|30.31|30.31|30.55|30.55|30.23|30.23|0
1741884600000|2025-03-13 16:50:00|30.34|30.34|30.44|30.44|30.54|30.54|30.28|30.28|0
1741884900000|2025-03-13 16:55:00|30.45|30.45|30.41|30.41|30.45|30.45|30.36|30.36|0
1741885200000|2025-03-13 17:00:00|30.42|30.42|30.55|30.55|30.55|30.55|30.39|30.39|0
1741885500000|2025-03-13 17:05:00|30.59|30.59|30.52|30.52|30.64|30.64|30.45|30.45|0
1741885800000|2025-03-13 17:10:00|30.5|30.5|30.29|30.29|30.51|30.51|30.27|30.27|0
1741886100000|2025-03-13 17:15:00|30.25|30.25|30.15|30.15|30.29|30.29|30.1|30.1|0
1741886400000|2025-03-13 17:20:00|30.12|30.12|30.21|30.21|30.27|30.27|30.12|30.12|0
1741886700000|2025-03-13 17:25:00|30.19|30.19|30.26|30.26|30.3|30.3|30.19|30.19|0
1741887000000|2025-03-13 17:30:00|30.25|30.25|30.16|30.16|30.29|30.29|30.15|30.15|0
1741887300000|2025-03-13 17:35:00|30.14|30.14|30.1|30.1|30.19|30.19|30.1|30.1|0
1741887600000|2025-03-13 17:40:00|30.13|30.13|30.08|30.08|30.18|30.18|30.08|30.08|0
1741887900000|2025-03-13 17:45:00|30.09|30.09|30.1|30.1|30.11|30.11|30.05|30.05|0
1741888200000|2025-03-13 17:50:00|30.09|30.09|30.28|30.28|30.4|30.4|30.09|30.09|0
1741888500000|2025-03-13 17:55:00|30.29|30.29|30.22|30.22|30.29|30.29|30.2|30.2|0
1741888800000|2025-03-13 18:00:00|30.2|30.2|30.4|30.4|30.46|30.46|30.2|30.2|0
1741889100000|2025-03-13 18:05:00|30.39|30.39|30.45|30.45|30.53|30.53|30.39|30.39|0
1741889400000|2025-03-13 18:10:00|30.44|30.44|30.56|30.56|30.64|30.64|30.43|30.43|0
1741889700000|2025-03-13 18:15:00|30.55|30.55|30.71|30.71|30.73|30.73|30.49|30.49|0
1741890000000|2025-03-13 18:20:00|30.68|30.68|30.61|30.61|30.7|30.7|30.51|30.51|0
1741890300000|2025-03-13 18:25:00|30.64|30.64|30.64|30.64|30.69|30.69|30.58|30.58|0
1741890600000|2025-03-13 18:30:00|30.63|30.63|30.62|30.62|30.68|30.68|30.56|30.56|0
1741890900000|2025-03-13 18:35:00|30.64|30.64|30.69|30.69|30.72|30.72|30.6|30.6|0
1741891200000|2025-03-13 18:40:00|30.67|30.67|30.77|30.77|30.77|30.77|30.64|30.64|0
1741891500000|2025-03-13 18:45:00|30.79|30.79|30.84|30.84|30.87|30.87|30.69|30.69|0
1741891800000|2025-03-13 18:50:00|30.83|30.83|30.64|30.64|30.85|30.85|30.59|30.59|0
1741892100000|2025-03-13 18:55:00|30.62|30.62|30.68|30.68|30.7|30.7|30.52|30.52|0
1741892400000|2025-03-13 19:00:00|30.62|30.62|30.58|30.58|30.79|30.79|30.58|30.58|0
1741892700000|2025-03-13 19:05:00|30.56|30.56|30.5|30.5|30.61|30.61|30.46|30.46|0
1741893000000|2025-03-13 19:10:00|30.49|30.49|30.54|30.54|30.58|30.58|30.46|30.46|0
1741893300000|2025-03-13 19:15:00|30.58|30.58|30.54|30.54|30.61|30.61|30.51|30.51|0
1741893600000|2025-03-13 19:20:00|30.53|30.53|30.47|30.47|30.54|30.54|30.44|30.44|0
1741893900000|2025-03-13 19:25:00|30.46|30.46|30.3|30.3|30.47|30.47|30.26|30.26|0
1741894200000|2025-03-13 19:30:00|30.29|30.29|30.33|30.33|30.37|30.37|30.23|30.23|0
1741894500000|2025-03-13 19:35:00|30.32|30.32|30.1|30.1|30.32|30.32|30.1|30.1|0
1741894800000|2025-03-13 19:40:00|30.11|30.11|30.16|30.16|30.19|30.19|30.1|30.1|0
1741895100000|2025-03-13 19:45:00|30.13|30.13|30.16|30.16|30.21|30.21|30.08|30.08|0
1741895400000|2025-03-13 19:50:00|30.1|30.1|30.07|30.07|30.12|30.12|30.01|30.01|0
1741895700000|2025-03-13 19:55:00|30.08|30.08|30.09|30.09|30.15|30.15|30.06|30.06|0
1741896000000|2025-03-13 20:00:00|30.08|30.08|30.21|30.21|30.21|30.21|30.08|30.08|0
1741896300000|2025-03-13 20:05:00|30.23|30.23|30.28|30.28|30.29|30.29|30.21|30.21|0
1741896600000|2025-03-13 20:10:00|30.26|30.26|30.34|30.34|30.34|30.34|30.26|30.26|0
1741896900000|2025-03-13 20:15:00|30.33|30.33|30.34|30.34|30.36|30.36|30.3|30.3|0
1741897200000|2025-03-13 20:20:00|30.32|30.32|30.39|30.39|30.4|30.4|30.31|30.31|0
1741897500000|2025-03-13 20:25:00|30.37|30.37|30.34|30.34|30.39|30.39|30.34|30.34|0
1741897800000|2025-03-13 20:30:00|30.33|30.33|30.34|30.34|30.34|30.34|30.3|30.3|0
1741898100000|2025-03-13 20:35:00|30.32|30.32|30.37|30.37|30.37|30.37|30.29|30.29|0
1741898400000|2025-03-13 20:40:00|30.34|30.34|30.25|30.25|30.34|30.34|30.25|30.25|0
1741898700000|2025-03-13 20:45:00|30.24|30.24|30.29|30.29|30.29|30.29|30.24|30.24|0
1741899000000|2025-03-13 20:50:00|30.3|30.3|30.3|30.3|30.34|30.34|30.26|30.26|0
1741899300000|2025-03-13 20:55:00|30.33|30.33|30.32|30.32|30.33|30.33|30.3|30.3|0
1741899600000|2025-03-13 21:00:00|30.31|30.31|30.29|30.29|30.31|30.31|30.29|30.29|0
1741899900000|2025-03-13 21:05:00|30.27|30.27|30.27|30.27|30.29|30.29|30.27|30.27|0
1741900200000|2025-03-13 21:10:00|30.26|30.26|30.26|30.26|30.26|30.26|30.25|30.25|0
1741900500000|2025-03-13 21:15:00|30.25|30.25|30.28|30.28|30.28|30.28|30.23|30.23|0
1741900800000|2025-03-13 21:20:00|30.21|30.21|30.29|30.29|30.29|30.29|30.21|30.21|0
1741901100000|2025-03-13 21:25:00|30.28|30.28|30.29|30.29|30.29|30.29|30.27|30.27|0
1741901400000|2025-03-13 21:30:00|30.31|30.31|30.29|30.29|30.31|30.31|30.28|30.28|0
1741901700000|2025-03-13 21:35:00|30.28|30.28|30.28|30.28|30.29|30.29|30.28|30.28|0
1741902000000|2025-03-13 21:40:00|30.27|30.27|30.24|30.24|30.28|30.28|30.19|30.19|0
1741902300000|2025-03-13 21:45:00|30.23|30.23|30.28|30.28|30.28|30.28|30.23|30.23|0
1741902600000|2025-03-13 21:50:00|30.27|30.27|30.29|30.29|30.29|30.29|30.26|30.26|0
1741902900000|2025-03-13 21:55:00|30.27|30.27|30.26|30.26|30.27|30.27|30.24|30.24|0
1741903200000|2025-03-13 22:00:00|30.27|30.27|30.25|30.25|30.29|30.29|30.25|30.25|0
1741903500000|2025-03-13 22:05:00|30.28|30.28|30.32|30.32|30.32|30.32|30.25|30.25|0
1741903800000|2025-03-13 22:10:00|30.33|30.33|30.34|30.34|30.35|30.35|30.33|30.33|0
1741904100000|2025-03-13 22:15:00|30.3|30.3|30.33|30.33|30.33|30.33|30.3|30.3|0
1741904400000|2025-03-13 22:20:00|30.34|30.34|30.39|30.39|30.39|30.39|30.31|30.31|0
1741904700000|2025-03-13 22:25:00|30.38|30.38|30.39|30.39|30.39|30.39|30.36|30.36|0
1741905000000|2025-03-13 22:30:00|30.4|30.4|30.41|30.41|30.42|30.42|30.38|30.38|0
1741905300000|2025-03-13 22:35:00|30.42|30.42|30.45|30.45|30.45|30.45|30.41|30.41|0
1741905600000|2025-03-13 22:40:00|30.46|30.46|30.49|30.49|30.49|30.49|30.46|30.46|0
1741906200000|2025-03-13 22:50:00|30.5|30.5|30.57|30.57|30.58|30.58|30.5|30.5|0
1741906500000|2025-03-13 22:55:00|30.58|30.58|30.63|30.63|30.66|30.66|30.58|30.58|0
1741906800000|2025-03-13 23:00:00|30.64|30.64|30.59|30.59|30.64|30.64|30.58|30.58|0
1741907100000|2025-03-13 23:05:00|30.58|30.58|30.64|30.64|30.64|30.64|30.58|30.58|0
1741907400000|2025-03-13 23:10:00|30.63|30.63|30.69|30.69|30.73|30.73|30.63|30.63|0
1741907700000|2025-03-13 23:15:00|30.67|30.67|30.67|30.67|30.67|30.67|30.67|30.67|0
1741908000000|2025-03-13 23:20:00|30.63|30.63|30.64|30.64|30.64|30.64|30.59|30.59|0
1741908300000|2025-03-13 23:25:00|30.59|30.59|30.55|30.55|30.64|30.64|30.55|30.55|0
1741908600000|2025-03-13 23:30:00|30.54|30.54|30.47|30.47|30.54|30.54|30.46|30.46|0
1741908900000|2025-03-13 23:35:00|30.46|30.46|30.5|30.5|30.5|30.5|30.46|30.46|0
1741909200000|2025-03-13 23:40:00|30.49|30.49|30.48|30.48|30.54|30.54|30.48|30.48|0
1741909500000|2025-03-13 23:45:00|30.49|30.49|30.49|30.49|30.49|30.49|30.44|30.44|0
1741909800000|2025-03-13 23:50:00|30.48|30.48|30.51|30.51|30.54|30.54|30.48|30.48|0
1741910100000|2025-03-13 23:55:00|30.5|30.5|30.43|30.43|30.5|30.5|30.35|30.35|0
1741939200000|2025-03-14 08:00:00|31|31|30.9|30.9|31|31|30.85|30.85|0
1741939500000|2025-03-14 08:05:00|30.89|30.89|30.9|30.9|30.9|30.9|30.86|30.86|0
1741939800000|2025-03-14 08:10:00|30.87|30.87|30.78|30.78|30.92|30.92|30.78|30.78|0
1741940100000|2025-03-14 08:15:00|30.84|30.84|31.02|31.02|31.05|31.05|30.82|30.82|0
1741940400000|2025-03-14 08:20:00|31|31|31.01|31.01|31.05|31.05|30.95|30.95|0
1741940700000|2025-03-14 08:25:00|31|31|31.12|31.12|31.12|31.12|30.96|30.96|0
1741941000000|2025-03-14 08:30:00|31.09|31.09|31.05|31.05|31.11|31.11|31.02|31.02|0
1741941300000|2025-03-14 08:35:00|31.02|31.02|31|31|31.03|31.03|30.95|30.95|0
1741941600000|2025-03-14 08:40:00|31.04|31.04|30.99|30.99|31.05|31.05|30.93|30.93|0
1741941900000|2025-03-14 08:45:00|30.95|30.95|30.99|30.99|31.05|31.05|30.95|30.95|0
1741942200000|2025-03-14 08:50:00|30.98|30.98|31|31|31.01|31.01|30.95|30.95|0
1741942500000|2025-03-14 08:55:00|30.98|30.98|31|31|31.04|31.04|30.95|30.95|0
1741942800000|2025-03-14 09:00:00|31.04|31.04|31.07|31.07|31.07|31.07|31.03|31.03|0
1741943100000|2025-03-14 09:05:00|31.04|31.04|31.05|31.05|31.05|31.05|31.01|31.01|0
1741943400000|2025-03-14 09:10:00|31|31|31.01|31.01|31.04|31.04|30.99|30.99|0
1741943700000|2025-03-14 09:15:00|31.04|31.04|31.04|31.04|31.06|31.06|31.01|31.01|0
1741944000000|2025-03-14 09:20:00|31.05|31.05|31.11|31.11|31.11|31.11|31.03|31.03|0
1741944300000|2025-03-14 09:25:00|31.09|31.09|31.11|31.11|31.11|31.11|31.08|31.08|0
1741944600000|2025-03-14 09:30:00|31.09|31.09|31.05|31.05|31.11|31.11|31.04|31.04|0
1741944900000|2025-03-14 09:35:00|31.04|31.04|30.75|30.75|31.09|31.09|30.59|30.59|0
1741945200000|2025-03-14 09:40:00|30.9|30.9|30.81|30.81|30.9|30.9|30.75|30.75|0
1741945500000|2025-03-14 09:45:00|30.83|30.83|30.75|30.75|30.84|30.84|30.75|30.75|0
1741945800000|2025-03-14 09:50:00|30.77|30.77|30.84|30.84|30.89|30.89|30.77|30.77|0
1741946100000|2025-03-14 09:55:00|30.92|30.92|30.92|30.92|30.97|30.97|30.9|30.9|0
1741946400000|2025-03-14 10:00:00|30.93|30.93|30.89|30.89|31.05|31.05|30.89|30.89|0
1741946700000|2025-03-14 10:05:00|30.88|30.88|30.95|30.95|30.96|30.96|30.88|30.88|0
1741947000000|2025-03-14 10:10:00|30.92|30.92|30.9|30.9|30.95|30.95|30.82|30.82|0
1741947300000|2025-03-14 10:15:00|30.88|30.88|30.89|30.89|30.91|30.91|30.84|30.84|0
1741947600000|2025-03-14 10:20:00|30.9|30.9|30.84|30.84|30.9|30.9|30.84|30.84|0
1741947900000|2025-03-14 10:25:00|30.9|30.9|30.91|30.91|30.91|30.91|30.81|30.81|0
1741948200000|2025-03-14 10:30:00|30.92|30.92|30.87|30.87|30.94|30.94|30.86|30.86|0
1741948500000|2025-03-14 10:35:00|30.89|30.89|30.85|30.85|30.89|30.89|30.77|30.77|0
1741948800000|2025-03-14 10:40:00|30.84|30.84|31.02|31.02|31.02|31.02|30.84|30.84|0
1741949100000|2025-03-14 10:45:00|31.03|31.03|31.05|31.05|31.08|31.08|31.03|31.03|0
1741949400000|2025-03-14 10:50:00|31.08|31.08|31.17|31.17|31.28|31.28|31.08|31.08|0
1741949700000|2025-03-14 10:55:00|31.14|31.14|31.1|31.1|31.16|31.16|31.09|31.09|0
1741950000000|2025-03-14 11:00:00|31.09|31.09|31.11|31.11|31.11|31.11|31|31|0
1741950300000|2025-03-14 11:05:00|31.1|31.1|31.15|31.15|31.17|31.17|31.1|31.1|0
1741950600000|2025-03-14 11:10:00|31.12|31.12|31.09|31.09|31.13|31.13|31.06|31.06|0
1741950900000|2025-03-14 11:15:00|31.1|31.1|31.1|31.1|31.14|31.14|31.1|31.1|0
1741951200000|2025-03-14 11:20:00|31.08|31.08|31.12|31.12|31.12|31.12|31.08|31.08|0
1741951500000|2025-03-14 11:25:00|31.11|31.11|31.17|31.17|31.17|31.17|31.1|31.1|0
1741951800000|2025-03-14 11:30:00|31.2|31.2|31.24|31.24|31.24|31.24|31.19|31.19|0
1741952100000|2025-03-14 11:35:00|31.23|31.23|31.24|31.24|31.25|31.25|31.17|31.17|0
1741952400000|2025-03-14 11:40:00|31.22|31.22|31.25|31.25|31.25|31.25|31.18|31.18|0
1741952700000|2025-03-14 11:45:00|31.23|31.23|31.15|31.15|31.28|31.28|31.15|31.15|0
1741953000000|2025-03-14 11:50:00|31.1|31.1|31.25|31.25|31.25|31.25|30.98|30.98|0
1741953300000|2025-03-14 11:55:00|31.2|31.2|31.3|31.3|31.3|31.3|31.18|31.18|0
1741953600000|2025-03-14 12:00:00|31.29|31.29|31.24|31.24|31.3|31.3|30.7|30.7|0
1741953900000|2025-03-14 12:05:00|31.23|31.23|31.29|31.29|31.32|31.32|31.22|31.22|0
1741954200000|2025-03-14 12:10:00|31.27|31.27|31.29|31.29|31.32|31.32|31.24|31.24|0
1741954500000|2025-03-14 12:15:00|31.27|31.27|31.25|31.25|31.3|31.3|31.25|31.25|0
1741954800000|2025-03-14 12:20:00|31.28|31.28|31.29|31.29|31.34|31.34|31.27|31.27|0
1741955100000|2025-03-14 12:25:00|31.3|31.3|31.59|31.59|31.59|31.59|31.27|31.27|0
1741955400000|2025-03-14 12:30:00|31.61|31.61|31.66|31.66|31.69|31.69|31.53|31.53|0
1741955700000|2025-03-14 12:35:00|31.67|31.67|31.47|31.47|31.71|31.71|31.44|31.44|0
1741956000000|2025-03-14 12:40:00|31.44|31.44|31.45|31.45|31.52|31.52|31.42|31.42|0
1741956300000|2025-03-14 12:45:00|31.46|31.46|31.49|31.49|31.5|31.5|31.42|31.42|0
1741956600000|2025-03-14 12:50:00|31.48|31.48|31.44|31.44|31.55|31.55|31.44|31.44|0
1741956900000|2025-03-14 12:55:00|31.4|31.4|31.35|31.35|31.4|31.4|31.3|31.3|0
1741957200000|2025-03-14 13:00:00|31.34|31.34|31.4|31.4|31.4|31.4|31.3|31.3|0
1741957500000|2025-03-14 13:05:00|31.37|31.37|31.31|31.31|31.38|31.38|31.31|31.31|0
1741957800000|2025-03-14 13:10:00|31.3|31.3|31.3|31.3|31.31|31.31|31.26|31.26|0
1741958100000|2025-03-14 13:15:00|31.26|31.26|31.29|31.29|31.3|31.3|31.25|31.25|0
1741958400000|2025-03-14 13:20:00|31.27|31.27|31.3|31.3|31.32|31.32|31.27|31.27|0
1741958700000|2025-03-14 13:25:00|31.38|31.38|31.13|31.13|31.39|31.39|31.11|31.11|0
1741959000000|2025-03-14 13:30:00|31.23|31.23|31.25|31.25|31.29|31.29|30.97|30.97|0
1741959300000|2025-03-14 13:35:00|31.22|31.22|31.35|31.35|31.76|31.76|31.22|31.22|0
1741959600000|2025-03-14 13:40:00|31.4|31.4|31.38|31.38|31.49|31.49|31.24|31.24|0
1741959900000|2025-03-14 13:45:00|31.34|31.34|31.51|31.51|31.52|31.52|31.34|31.34|0
1741960200000|2025-03-14 13:50:00|31.5|31.5|31.51|31.51|31.63|31.63|31.31|31.31|0
1741960500000|2025-03-14 13:55:00|31.49|31.49|31.4|31.4|31.57|31.57|31.4|31.4|0
1741960800000|2025-03-14 14:00:00|31.38|31.38|31.58|31.58|31.65|31.65|31.09|31.09|0
1741961100000|2025-03-14 14:05:00|31.6|31.6|31.66|31.66|31.85|31.85|31.51|31.51|0
1741961400000|2025-03-14 14:10:00|31.61|31.61|31.57|31.57|31.91|31.91|31.5|31.5|0
1741961700000|2025-03-14 14:15:00|31.56|31.56|31.81|31.81|31.83|31.83|31.56|31.56|0
1741962000000|2025-03-14 14:20:00|31.77|31.77|31.78|31.78|31.86|31.86|31.51|31.51|0
1741962300000|2025-03-14 14:25:00|31.79|31.79|31.29|31.29|31.79|31.79|31.23|31.23|0
1741962600000|2025-03-14 14:30:00|31.3|31.3|31.47|31.47|31.5|31.5|31.28|31.28|0
1741962900000|2025-03-14 14:35:00|31.44|31.44|31.98|31.98|31.98|31.98|31.44|31.44|0
1741963200000|2025-03-14 14:40:00|31.96|31.96|31.88|31.88|32.05|32.05|31.77|31.77|0
1741963500000|2025-03-14 14:45:00|31.9|31.9|32.04|32.04|32.12|32.12|31.9|31.9|0
1741963800000|2025-03-14 14:50:00|32.07|32.07|32.07|32.07|32.21|32.21|32.06|32.06|0
1741964100000|2025-03-14 14:55:00|32.03|32.03|32.22|32.22|32.22|32.22|31.94|31.94|0
1741964400000|2025-03-14 15:00:00|32.32|32.32|32.55|32.55|32.55|32.55|32.26|32.26|0
1741964700000|2025-03-14 15:05:00|32.51|32.51|32.6|32.6|32.72|32.72|32.51|32.51|0
1741965000000|2025-03-14 15:10:00|32.58|32.58|32.64|32.64|32.8|32.8|32.52|32.52|0
1741965300000|2025-03-14 15:15:00|32.62|32.62|32.72|32.72|32.72|32.72|32.59|32.59|0
1741965600000|2025-03-14 15:20:00|32.71|32.71|32.8|32.8|32.85|32.85|32.71|32.71|0
1741965900000|2025-03-14 15:25:00|32.78|32.78|32.81|32.81|32.96|32.96|32.78|32.78|0
1741966200000|2025-03-14 15:30:00|32.79|32.79|32.86|32.86|32.87|32.87|32.73|32.73|0
1741966500000|2025-03-14 15:35:00|32.85|32.85|32.76|32.76|32.9|32.9|32.68|32.68|0
1741966800000|2025-03-14 15:40:00|32.78|32.78|32.63|32.63|32.87|32.87|32.63|32.63|0
1741967100000|2025-03-14 15:45:00|32.65|32.65|32.49|32.49|32.65|32.65|32.4|32.4|0
1741967400000|2025-03-14 15:50:00|32.51|32.51|32.48|32.48|32.51|32.51|32.29|32.29|0
1741967700000|2025-03-14 15:55:00|32.47|32.47|32.59|32.59|32.69|32.69|32.47|32.47|0
1741968000000|2025-03-14 16:00:00|32.6|32.6|32.64|32.64|32.74|32.74|32.59|32.59|0
1741968300000|2025-03-14 16:05:00|32.62|32.62|32.47|32.47|32.64|32.64|32.47|32.47|0
1741968600000|2025-03-14 16:10:00|32.48|32.48|32.4|32.4|32.48|32.48|32.32|32.32|0
1741968900000|2025-03-14 16:15:00|32.37|32.37|32.46|32.46|32.48|32.48|32.28|32.28|0
1741969200000|2025-03-14 16:20:00|32.48|32.48|32.56|32.56|32.6|32.6|32.47|32.47|0
1741969500000|2025-03-14 16:25:00|32.6|32.6|32.42|32.42|32.6|32.6|32.37|32.37|0
1741969800000|2025-03-14 16:30:00|32.41|32.41|32.58|32.58|32.61|32.61|32.41|32.41|0
1741970100000|2025-03-14 16:35:00|32.59|32.59|32.69|32.69|32.8|32.8|32.59|32.59|0
1741970400000|2025-03-14 16:40:00|32.71|32.71|32.71|32.71|32.76|32.76|32.68|32.68|0
1741970700000|2025-03-14 16:45:00|32.7|32.7|32.72|32.72|32.73|32.73|32.64|32.64|0
1741971000000|2025-03-14 16:50:00|32.73|32.73|32.82|32.82|32.84|32.84|32.66|32.66|0
1741971300000|2025-03-14 16:55:00|32.79|32.79|32.68|32.68|32.8|32.8|32.68|32.68|0
1741971600000|2025-03-14 17:00:00|32.63|32.63|32.59|32.59|32.73|32.73|32.51|32.51|0
1741971900000|2025-03-14 17:05:00|32.58|32.58|32.51|32.51|32.65|32.65|32.51|32.51|0
1741972200000|2025-03-14 17:10:00|32.55|32.55|32.48|32.48|32.55|32.55|32.46|32.46|0
1741972500000|2025-03-14 17:15:00|32.51|32.51|32.49|32.49|32.57|32.57|32.49|32.49|0
1741972800000|2025-03-14 17:20:00|32.47|32.47|32.5|32.5|32.58|32.58|32.47|32.47|0
1741973100000|2025-03-14 17:25:00|32.53|32.53|32.53|32.53|32.57|32.57|32.43|32.43|0
1741973400000|2025-03-14 17:30:00|32.55|32.55|32.66|32.66|32.71|32.71|32.53|32.53|0
1741973700000|2025-03-14 17:35:00|32.68|32.68|32.73|32.73|32.73|32.73|32.52|32.52|0
1741974000000|2025-03-14 17:40:00|32.74|32.74|32.49|32.49|32.76|32.76|32.47|32.47|0
1741974300000|2025-03-14 17:45:00|32.47|32.47|32.5|32.5|32.53|32.53|32.47|32.47|0
1741974600000|2025-03-14 17:50:00|32.49|32.49|32.62|32.62|32.63|32.63|32.49|32.49|0
1741974900000|2025-03-14 17:55:00|32.61|32.61|32.49|32.49|32.64|32.64|32.49|32.49|0
1741975200000|2025-03-14 18:00:00|32.52|32.52|32.61|32.61|32.68|32.68|32.51|32.51|0
1741975500000|2025-03-14 18:05:00|32.62|32.62|32.66|32.66|32.67|32.67|32.59|32.59|0
1741975800000|2025-03-14 18:10:00|32.67|32.67|32.55|32.55|32.68|32.68|32.54|32.54|0
1741976100000|2025-03-14 18:15:00|32.54|32.54|32.51|32.51|32.55|32.55|32.48|32.48|0
1741976400000|2025-03-14 18:20:00|32.5|32.5|32.48|32.48|32.57|32.57|32.47|32.47|0
1741976700000|2025-03-14 18:25:00|32.5|32.5|32.57|32.57|32.61|32.61|32.5|32.5|0
1741977000000|2025-03-14 18:30:00|32.58|32.58|32.69|32.69|32.7|32.7|32.57|32.57|0
1741977300000|2025-03-14 18:35:00|32.68|32.68|32.78|32.78|32.8|32.8|32.67|32.67|0
1741977600000|2025-03-14 18:40:00|32.79|32.79|32.73|32.73|32.81|32.81|32.68|32.68|0
1741977900000|2025-03-14 18:45:00|32.71|32.71|32.63|32.63|32.73|32.73|32.63|32.63|0
1741978200000|2025-03-14 18:50:00|32.65|32.65|32.61|32.61|32.67|32.67|32.6|32.6|0
1741978500000|2025-03-14 18:55:00|32.58|32.58|32.6|32.6|32.63|32.63|32.53|32.53|0
1741978800000|2025-03-14 19:00:00|32.58|32.58|32.78|32.78|32.78|32.78|32.57|32.57|0
1741979100000|2025-03-14 19:05:00|32.79|32.79|32.74|32.74|32.81|32.81|32.73|32.73|0
1741979400000|2025-03-14 19:10:00|32.73|32.73|32.81|32.81|32.84|32.84|32.71|32.71|0
1741979700000|2025-03-14 19:15:00|32.82|32.82|32.76|32.76|32.82|32.82|32.74|32.74|0
1741980000000|2025-03-14 19:20:00|32.75|32.75|32.71|32.71|32.78|32.78|32.67|32.67|0
1741980300000|2025-03-14 19:25:00|32.72|32.72|32.68|32.68|32.76|32.76|32.67|32.67|0
1741980600000|2025-03-14 19:30:00|32.69|32.69|32.73|32.73|32.77|32.77|32.68|32.68|0
1741980900000|2025-03-14 19:35:00|32.74|32.74|32.62|32.62|32.74|32.74|32.59|32.59|0
1741981200000|2025-03-14 19:40:00|32.61|32.61|32.57|32.57|32.65|32.65|32.55|32.55|0
1741981500000|2025-03-14 19:45:00|32.56|32.56|32.72|32.72|32.72|32.72|32.54|32.54|0
1741981800000|2025-03-14 19:50:00|32.68|32.68|32.76|32.76|32.77|32.77|32.66|32.66|0
1741982100000|2025-03-14 19:55:00|32.71|32.71|32.78|32.78|32.8|32.8|32.7|32.7|0
1741982400000|2025-03-14 20:00:00|32.79|32.79|32.73|32.73|32.8|32.8|32.69|32.69|0
1741982700000|2025-03-14 20:05:00|32.74|32.74|32.68|32.68|32.76|32.76|32.68|32.68|0
1741983000000|2025-03-14 20:10:00|32.69|32.69|32.66|32.66|32.7|32.7|32.63|32.63|0
1741983300000|2025-03-14 20:15:00|32.65|32.65|32.64|32.64|32.65|32.65|32.57|32.57|0
1741983600000|2025-03-14 20:20:00|32.62|32.62|32.57|32.57|32.62|32.62|32.56|32.56|0
1741983900000|2025-03-14 20:25:00|32.56|32.56|32.56|32.56|32.63|32.63|32.54|32.54|0
1741984200000|2025-03-14 20:30:00|32.57|32.57|32.57|32.57|32.61|32.61|32.57|32.57|0
1741984500000|2025-03-14 20:35:00|32.58|32.58|32.63|32.63|32.63|32.63|32.58|32.58|0
1741984800000|2025-03-14 20:40:00|32.62|32.62|32.62|32.62|32.62|32.62|32.62|32.62|0
1741985100000|2025-03-14 20:45:00|32.6|32.6|32.63|32.63|32.64|32.64|32.6|32.6|0
1741985400000|2025-03-14 20:50:00|32.62|32.62|32.65|32.65|32.65|32.65|32.62|32.62|0
1741985700000|2025-03-14 20:55:00|32.64|32.64|32.62|32.62|32.67|32.67|32.61|32.61|0
1742202000000|2025-03-17 09:00:00|32.42|32.42|32.43|32.43|32.47|32.47|32.41|32.41|0
1742202300000|2025-03-17 09:05:00|32.44|32.44|32.6|32.6|32.6|32.6|32.43|32.43|0
1742202600000|2025-03-17 09:10:00|32.54|32.54|32.62|32.62|32.62|32.62|32.54|32.54|0
1742202900000|2025-03-17 09:15:00|32.61|32.61|32.58|32.58|32.61|32.61|32.54|32.54|0
1742203200000|2025-03-17 09:20:00|32.57|32.57|32.52|32.52|32.57|32.57|32.52|32.52|0
1742203500000|2025-03-17 09:25:00|32.55|32.55|32.54|32.54|32.59|32.59|32.54|32.54|0
1742203800000|2025-03-17 09:30:00|32.55|32.55|32.61|32.61|32.61|32.61|32.54|32.54|0
1742204100000|2025-03-17 09:35:00|32.59|32.59|32.61|32.61|32.61|32.61|32.59|32.59|0
1742204400000|2025-03-17 09:40:00|32.6|32.6|32.58|32.58|32.6|32.6|32.56|32.56|0
1742204700000|2025-03-17 09:45:00|32.6|32.6|32.63|32.63|32.63|32.63|32.6|32.6|0
1742205000000|2025-03-17 09:50:00|32.6|32.6|32.62|32.62|32.63|32.63|32.6|32.6|0
1742205300000|2025-03-17 09:55:00|32.63|32.63|32.62|32.62|32.65|32.65|32.62|32.62|0
1742205600000|2025-03-17 10:00:00|32.64|32.64|32.59|32.59|32.65|32.65|32.5|32.5|0
1742205900000|2025-03-17 10:05:00|32.51|32.51|32.58|32.58|32.61|32.61|32.5|32.5|0
1742206200000|2025-03-17 10:10:00|32.54|32.54|32.58|32.58|32.58|32.58|32.54|32.54|0
1742206500000|2025-03-17 10:15:00|32.57|32.57|32.54|32.54|32.58|32.58|32.54|32.54|0
1742206800000|2025-03-17 10:20:00|32.53|32.53|32.55|32.55|32.56|32.56|32.51|32.51|0
1742207100000|2025-03-17 10:25:00|32.52|32.52|32.57|32.57|32.58|32.58|32.52|32.52|0
1742207400000|2025-03-17 10:30:00|32.58|32.58|32.61|32.61|32.64|32.64|32.58|32.58|0
1742207700000|2025-03-17 10:35:00|32.65|32.65|32.65|32.65|32.66|32.66|32.62|32.62|0
1742208000000|2025-03-17 10:40:00|32.63|32.63|32.62|32.62|32.65|32.65|32.62|32.62|0
1742208300000|2025-03-17 10:45:00|32.61|32.61|32.64|32.64|32.65|32.65|32.61|32.61|0
1742208600000|2025-03-17 10:50:00|32.65|32.65|32.62|32.62|32.73|32.73|32.52|32.52|0
1742208900000|2025-03-17 10:55:00|32.64|32.64|32.69|32.69|32.73|32.73|32.59|32.59|0
1742209200000|2025-03-17 11:00:00|32.72|32.72|32.78|32.78|32.78|32.78|32.69|32.69|0
1742209500000|2025-03-17 11:05:00|32.77|32.77|32.83|32.83|32.83|32.83|32.77|32.77|0
1742209800000|2025-03-17 11:10:00|32.84|32.84|32.76|32.76|32.85|32.85|32.73|32.73|0
1742210100000|2025-03-17 11:15:00|32.79|32.79|32.81|32.81|32.83|32.83|32.78|32.78|0
1742210400000|2025-03-17 11:20:00|32.82|32.82|32.8|32.8|32.83|32.83|32.8|32.8|0
1742210700000|2025-03-17 11:25:00|32.79|32.79|32.85|32.85|32.85|32.85|32.79|32.79|0
1742211000000|2025-03-17 11:30:00|32.86|32.86|32.84|32.84|32.97|32.97|32.82|32.82|0
1742211300000|2025-03-17 11:35:00|32.88|32.88|32.87|32.87|32.92|32.92|32.87|32.87|0
1742211600000|2025-03-17 11:40:00|32.91|32.91|32.87|32.87|32.91|32.91|32.87|32.87|0
1742211900000|2025-03-17 11:45:00|32.88|32.88|32.85|32.85|32.88|32.88|32.85|32.85|0
1742212200000|2025-03-17 11:50:00|32.88|32.88|32.97|32.97|32.97|32.97|32.85|32.85|0
1742212500000|2025-03-17 11:55:00|32.98|32.98|32.98|32.98|33.08|33.08|32.98|32.98|0
1742212800000|2025-03-17 12:00:00|32.97|32.97|32.82|32.82|33.04|33.04|32.82|32.82|0
1742213100000|2025-03-17 12:05:00|32.89|32.89|32.9|32.9|32.93|32.93|32.85|32.85|0
1742213400000|2025-03-17 12:10:00|32.93|32.93|32.93|32.93|32.98|32.98|32.93|32.93|0
1742213700000|2025-03-17 12:15:00|32.92|32.92|32.87|32.87|32.92|32.92|32.78|32.78|0
1742214000000|2025-03-17 12:20:00|32.89|32.89|32.87|32.87|32.89|32.89|32.81|32.81|0
1742214300000|2025-03-17 12:25:00|32.86|32.86|32.82|32.82|32.91|32.91|32.82|32.82|0
1742214600000|2025-03-17 12:30:00|32.81|32.81|33.01|33.01|33.02|33.02|32.81|32.81|0
1742214900000|2025-03-17 12:35:00|33.03|33.03|33.2|33.2|33.28|33.28|33.01|33.01|0
1742215200000|2025-03-17 12:40:00|33.18|33.18|33.23|33.23|33.26|33.26|33.13|33.13|0
1742215500000|2025-03-17 12:45:00|33.22|33.22|33.08|33.08|33.27|33.27|33.06|33.06|0
1742215800000|2025-03-17 12:50:00|33.09|33.09|33.08|33.08|33.2|33.2|33.05|33.05|0
1742216100000|2025-03-17 12:55:00|33.12|33.12|33.07|33.07|33.14|33.14|33.02|33.02|0
1742216400000|2025-03-17 13:00:00|33.06|33.06|33.19|33.19|33.4|33.4|33.06|33.06|0
1742216700000|2025-03-17 13:05:00|33.18|33.18|33.25|33.25|33.28|33.28|33.15|33.15|0
1742217000000|2025-03-17 13:10:00|33.26|33.26|33.34|33.34|33.41|33.41|33.23|33.23|0
1742217300000|2025-03-17 13:15:00|33.33|33.33|33.28|33.28|33.34|33.34|33.27|33.27|0
1742217600000|2025-03-17 13:20:00|33.33|33.33|33.14|33.14|33.33|33.33|33.06|33.06|0
1742217900000|2025-03-17 13:25:00|33.18|33.18|32.75|32.75|33.26|33.26|32.74|32.74|0
1742218200000|2025-03-17 13:30:00|32.76|32.76|32.77|32.77|32.96|32.96|32.57|32.57|0
1742218500000|2025-03-17 13:35:00|32.72|32.72|33.26|33.26|33.29|33.29|32.72|32.72|0
1742218800000|2025-03-17 13:40:00|33.24|33.24|33.48|33.48|33.7|33.7|33.21|33.21|0
1742219100000|2025-03-17 13:45:00|33.5|33.5|33.03|33.03|33.74|33.74|32.99|32.99|0
1742219400000|2025-03-17 13:50:00|33.08|33.08|33.49|33.49|33.59|33.59|33.03|33.03|0
1742219700000|2025-03-17 13:55:00|33.55|33.55|33.54|33.54|33.76|33.76|33.49|33.49|0
1742220000000|2025-03-17 14:00:00|33.44|33.44|33.51|33.51|33.78|33.78|33.44|33.44|0
1742220300000|2025-03-17 14:05:00|33.46|33.46|33.34|33.34|33.64|33.64|33.27|33.27|0
1742220600000|2025-03-17 14:10:00|33.38|33.38|33.37|33.37|33.55|33.55|33.34|33.34|0
1742220900000|2025-03-17 14:15:00|33.4|33.4|33.31|33.31|33.4|33.4|33.13|33.13|0
1742221200000|2025-03-17 14:20:00|33.3|33.3|33.17|33.17|33.42|33.42|33.14|33.14|0
1742221500000|2025-03-17 14:25:00|33.14|33.14|32.85|32.85|33.24|33.24|32.85|32.85|0
1742221800000|2025-03-17 14:30:00|32.84|32.84|33.02|33.02|33.08|33.08|32.75|32.75|0
1742222100000|2025-03-17 14:35:00|33.03|33.03|33.23|33.23|33.23|33.23|32.82|32.82|0
1742222400000|2025-03-17 14:40:00|33.24|33.24|33.47|33.47|33.48|33.48|33.19|33.19|0
1742222700000|2025-03-17 14:45:00|33.49|33.49|33.74|33.74|33.76|33.76|33.36|33.36|0
1742223000000|2025-03-17 14:50:00|33.75|33.75|33.58|33.58|33.75|33.75|33.52|33.52|0
1742223300000|2025-03-17 14:55:00|33.57|33.57|33.59|33.59|33.59|33.59|33.44|33.44|0
1742223600000|2025-03-17 15:00:00|33.65|33.65|33.81|33.81|33.85|33.85|33.65|33.65|0
1742223900000|2025-03-17 15:05:00|33.79|33.79|34.07|34.07|34.07|34.07|33.79|33.79|0
1742224200000|2025-03-17 15:10:00|34.1|34.1|34.14|34.14|34.17|34.17|33.97|33.97|0
1742224500000|2025-03-17 15:15:00|34.15|34.15|34.3|34.3|34.3|34.3|34.02|34.02|0
1742224800000|2025-03-17 15:20:00|34.32|34.32|34.47|34.47|34.47|34.47|34.27|34.27|0
1742225100000|2025-03-17 15:25:00|34.46|34.46|34.22|34.22|34.49|34.49|34.22|34.22|0
1742225400000|2025-03-17 15:30:00|34.24|34.24|34.16|34.16|34.34|34.34|34.1|34.1|0
1742225700000|2025-03-17 15:35:00|34.13|34.13|34.11|34.11|34.23|34.23|34.05|34.05|0
1742226000000|2025-03-17 15:40:00|34.06|34.06|34.12|34.12|34.15|34.15|34.02|34.02|0
1742226300000|2025-03-17 15:45:00|34.06|34.06|34.3|34.3|34.38|34.38|34.06|34.06|0
1742226600000|2025-03-17 15:50:00|34.29|34.29|34.38|34.38|34.39|34.39|34.21|34.21|0
1742226900000|2025-03-17 15:55:00|34.39|34.39|34.4|34.4|34.46|34.46|34.28|34.28|0
1742227200000|2025-03-17 16:00:00|34.44|34.44|34.43|34.43|34.46|34.46|34.22|34.22|0
1742227500000|2025-03-17 16:05:00|34.44|34.44|34.68|34.68|34.71|34.71|34.42|34.42|0
1742227800000|2025-03-17 16:10:00|34.7|34.7|34.63|34.63|34.71|34.71|34.57|34.57|0
1742228100000|2025-03-17 16:15:00|34.64|34.64|34.56|34.56|34.7|34.7|34.54|34.54|0
1742228400000|2025-03-17 16:20:00|34.58|34.58|34.53|34.53|34.58|34.58|34.35|34.35|0
1742228700000|2025-03-17 16:25:00|34.51|34.51|34.34|34.34|34.53|34.53|34.27|34.27|0
1742229000000|2025-03-17 16:30:00|34.33|34.33|34.23|34.23|34.41|34.41|34.2|34.2|0
1742229300000|2025-03-17 16:35:00|34.25|34.25|34.34|34.34|34.34|34.34|34.15|34.15|0
1742229600000|2025-03-17 16:40:00|34.35|34.35|34.28|34.28|34.35|34.35|34.15|34.15|0
1742229900000|2025-03-17 16:45:00|34.31|34.31|34.5|34.5|34.5|34.5|34.26|34.26|0
1742230200000|2025-03-17 16:50:00|34.49|34.49|34.5|34.5|34.59|34.59|34.42|34.42|0
1742230500000|2025-03-17 16:55:00|34.51|34.51|34.44|34.44|34.55|34.55|34.43|34.43|0
1742230800000|2025-03-17 17:00:00|34.43|34.43|34.5|34.5|34.52|34.52|34.36|34.36|0
1742231100000|2025-03-17 17:05:00|34.52|34.52|34.79|34.79|34.8|34.8|34.49|34.49|0
1742231400000|2025-03-17 17:10:00|34.81|34.81|34.81|34.81|34.83|34.83|34.71|34.71|0
1742231700000|2025-03-17 17:15:00|34.8|34.8|34.86|34.86|34.88|34.88|34.74|34.74|0
1742232000000|2025-03-17 17:20:00|34.87|34.87|34.9|34.9|34.94|34.94|34.78|34.78|0
1742232300000|2025-03-17 17:25:00|34.89|34.89|34.93|34.93|35.03|35.03|34.89|34.89|0
1742232600000|2025-03-17 17:30:00|34.94|34.94|35.03|35.03|35.04|35.04|34.8|34.8|0
1742232900000|2025-03-17 17:35:00|35.04|35.04|35.14|35.14|35.17|35.17|35.01|35.01|0
1742233200000|2025-03-17 17:40:00|35.12|35.12|35.03|35.03|35.13|35.13|35.01|35.01|0
1742233500000|2025-03-17 17:45:00|35.06|35.06|35.12|35.12|35.12|35.12|34.97|34.97|0
1742233800000|2025-03-17 17:50:00|35.11|35.11|35.18|35.18|35.2|35.2|35.09|35.09|0
1742234100000|2025-03-17 17:55:00|35.16|35.16|35.2|35.2|35.3|35.3|35.14|35.14|0
1742234400000|2025-03-17 18:00:00|35.21|35.21|35.27|35.27|35.36|35.36|35.16|35.16|0
1742234700000|2025-03-17 18:05:00|35.28|35.28|35.25|35.25|35.36|35.36|35.23|35.23|0
1742235000000|2025-03-17 18:10:00|35.24|35.24|35.44|35.44|35.47|35.47|35.2|35.2|0
1742235300000|2025-03-17 18:15:00|35.46|35.46|35.44|35.44|35.47|35.47|35.37|35.37|0
1742235600000|2025-03-17 18:20:00|35.47|35.47|35.55|35.55|35.55|35.55|35.36|35.36|0
1742235900000|2025-03-17 18:25:00|35.53|35.53|35.66|35.66|35.69|35.69|35.52|35.52|0
1742236200000|2025-03-17 18:30:00|35.63|35.63|35.77|35.77|35.77|35.77|35.63|35.63|0
1742236500000|2025-03-17 18:35:00|35.76|35.76|35.62|35.62|35.76|35.76|35.53|35.53|0
1742236800000|2025-03-17 18:40:00|35.63|35.63|35.7|35.7|35.75|35.75|35.55|35.55|0
1742237100000|2025-03-17 18:45:00|35.69|35.69|35.7|35.7|35.74|35.74|35.59|35.59|0
1742237400000|2025-03-17 18:50:00|35.72|35.72|35.68|35.68|35.78|35.78|35.63|35.63|0
1742237700000|2025-03-17 18:55:00|35.69|35.69|35.61|35.61|35.83|35.83|35.61|35.61|0
1742238000000|2025-03-17 19:00:00|35.62|35.62|35.61|35.61|35.67|35.67|35.5|35.5|0
1742238300000|2025-03-17 19:05:00|35.62|35.62|35.77|35.77|35.83|35.83|35.62|35.62|0
1742238600000|2025-03-17 19:10:00|35.78|35.78|35.82|35.82|35.86|35.86|35.77|35.77|0
1742238900000|2025-03-17 19:15:00|35.81|35.81|35.75|35.75|35.84|35.84|35.73|35.73|0
1742239200000|2025-03-17 19:20:00|35.77|35.77|35.75|35.75|35.84|35.84|35.71|35.71|0
1742239500000|2025-03-17 19:25:00|35.74|35.74|35.6|35.6|35.76|35.76|35.57|35.57|0
1742239800000|2025-03-17 19:30:00|35.53|35.53|35.63|35.63|35.76|35.76|35.53|35.53|0
1742240100000|2025-03-17 19:35:00|35.65|35.65|35.46|35.46|35.67|35.67|35.45|35.45|0
1742240400000|2025-03-17 19:40:00|35.47|35.47|35.49|35.49|35.53|35.53|35.32|35.32|0
1742240700000|2025-03-17 19:45:00|35.5|35.5|35.41|35.41|35.55|35.55|35.37|35.37|0
1742241000000|2025-03-17 19:50:00|35.4|35.4|35.23|35.23|35.45|35.45|35.17|35.17|0
1742241300000|2025-03-17 19:55:00|35.18|35.18|35.13|35.13|35.18|35.18|35.05|35.05|0
1742241600000|2025-03-17 20:00:00|35.12|35.12|35.12|35.12|35.16|35.16|35|35|0
1742241900000|2025-03-17 20:05:00|35.08|35.08|35.1|35.1|35.12|35.12|35.06|35.06|0
1742242200000|2025-03-17 20:10:00|35.06|35.06|35.12|35.12|35.12|35.12|35.05|35.05|0
1742242500000|2025-03-17 20:15:00|35.11|35.11|35.09|35.09|35.12|35.12|35.09|35.09|0
1742242800000|2025-03-17 20:20:00|35.1|35.1|35.14|35.14|35.17|35.17|35.1|35.1|0
1742243100000|2025-03-17 20:25:00|35.18|35.18|35.36|35.36|35.4|35.4|35.14|35.14|0
1742243400000|2025-03-17 20:30:00|35.34|35.34|35.31|35.31|35.37|35.37|35.27|35.27|0
1742243700000|2025-03-17 20:35:00|35.28|35.28|35.25|35.25|35.28|35.28|35.23|35.23|0
1742244000000|2025-03-17 20:40:00|35.28|35.28|35.3|35.3|35.32|35.32|35.27|35.27|0
1742244300000|2025-03-17 20:45:00|35.25|35.25|35.32|35.32|35.33|35.33|35.25|35.25|0
1742244600000|2025-03-17 20:50:00|35.31|35.31|35.26|35.26|35.32|35.32|35.26|35.26|0
1742244900000|2025-03-17 20:55:00|35.3|35.3|35.28|35.28|35.32|35.32|35.22|35.22|0
1742245200000|2025-03-17 21:00:00|35.27|35.27|35.27|35.27|35.31|35.31|35.27|35.27|0
1742245500000|2025-03-17 21:05:00|35.29|35.29|35.32|35.32|35.32|35.32|35.27|35.27|0
1742245800000|2025-03-17 21:10:00|35.33|35.33|35.35|35.35|35.35|35.35|35.32|35.32|0
1742246100000|2025-03-17 21:15:00|35.32|35.32|35.3|35.3|35.32|35.32|35.27|35.27|0
1742246400000|2025-03-17 21:20:00|35.31|35.31|35.37|35.37|35.39|35.39|35.31|35.31|0
1742246700000|2025-03-17 21:25:00|35.35|35.35|35.41|35.41|35.41|35.41|35.35|35.35|0
1742247000000|2025-03-17 21:30:00|35.4|35.4|35.42|35.42|35.47|35.47|35.36|35.36|0
1742247300000|2025-03-17 21:35:00|35.43|35.43|35.44|35.44|35.46|35.46|35.41|35.41|0
1742247600000|2025-03-17 21:40:00|35.42|35.42|35.46|35.46|35.46|35.46|35.41|35.41|0
1742247900000|2025-03-17 21:45:00|35.45|35.45|35.42|35.42|35.47|35.47|35.41|35.41|0
1742248200000|2025-03-17 21:50:00|35.41|35.41|35.45|35.45|35.45|35.45|35.36|35.36|0
1742248500000|2025-03-17 21:55:00|35.43|35.43|35.35|35.35|35.45|35.45|35.35|35.35|0
1742248800000|2025-03-17 22:00:00|35.4|35.4|35.42|35.42|35.42|35.42|35.35|35.35|0
1742249100000|2025-03-17 22:05:00|35.39|35.39|35.42|35.42|35.47|35.47|35.31|35.31|0
1742249400000|2025-03-17 22:10:00|35.43|35.43|35.46|35.46|35.47|35.47|35.39|35.39|0
1742249700000|2025-03-17 22:15:00|35.43|35.43|35.56|35.56|35.57|35.57|35.42|35.42|0
1742250000000|2025-03-17 22:20:00|35.58|35.58|35.51|35.51|35.58|35.58|35.42|35.42|0
1742250300000|2025-03-17 22:25:00|35.52|35.52|35.58|35.58|35.58|35.58|35.52|35.52|0
1742250600000|2025-03-17 22:30:00|35.57|35.57|35.56|35.56|35.6|35.6|35.52|35.52|0
1742250900000|2025-03-17 22:35:00|35.52|35.52|35.6|35.6|35.64|35.64|35.52|35.52|0
1742251200000|2025-03-17 22:40:00|35.64|35.64|35.65|35.65|35.65|35.65|35.6|35.6|0
1742251500000|2025-03-17 22:45:00|35.66|35.66|35.64|35.64|35.66|35.66|35.61|35.61|0
1742251800000|2025-03-17 22:50:00|35.63|35.63|35.72|35.72|35.72|35.72|35.62|35.62|0
1742252100000|2025-03-17 22:55:00|35.73|35.73|35.63|35.63|35.73|35.73|35.63|35.63|0
1742252400000|2025-03-17 23:00:00|35.62|35.62|35.53|35.53|35.62|35.62|35.52|35.52|0
1742252700000|2025-03-17 23:05:00|35.52|35.52|35.54|35.54|35.55|35.55|35.5|35.5|0
1742253000000|2025-03-17 23:10:00|35.55|35.55|35.59|35.59|35.63|35.63|35.55|35.55|0
1742253300000|2025-03-17 23:15:00|35.63|35.63|35.56|35.56|35.63|35.63|35.51|35.51|0
1742253600000|2025-03-17 23:20:00|35.52|35.52|35.57|35.57|35.57|35.57|35.5|35.5|0
1742253900000|2025-03-17 23:25:00|35.58|35.58|35.66|35.66|35.67|35.67|35.5|35.5|0
1742254200000|2025-03-17 23:30:00|35.63|35.63|35.56|35.56|35.63|35.63|35.52|35.52|0
1742254500000|2025-03-17 23:35:00|35.58|35.58|35.62|35.62|35.62|35.62|35.53|35.53|0
1742254800000|2025-03-17 23:40:00|35.6|35.6|35.64|35.64|35.65|35.65|35.6|35.6|0
1742255100000|2025-03-17 23:45:00|35.63|35.63|35.57|35.57|35.65|35.65|35.57|35.57|0
1742255400000|2025-03-17 23:50:00|35.56|35.56|35.56|35.56|35.62|35.62|35.53|35.53|0
1742255700000|2025-03-17 23:55:00|35.54|35.54|35.65|35.65|35.65|35.65|35.52|35.52|0
1742284800000|2025-03-18 08:00:00|35.46|35.46|35.31|35.31|35.47|35.47|35.29|35.29|0
1742285100000|2025-03-18 08:05:00|35.3|35.3|35.34|35.34|35.42|35.42|35.23|35.23|0
1742285400000|2025-03-18 08:10:00|35.41|35.41|35.42|35.42|35.43|35.43|35.32|35.32|0
1742285700000|2025-03-18 08:15:00|35.43|35.43|35.43|35.43|35.51|35.51|35.43|35.43|0
1742286000000|2025-03-18 08:20:00|35.44|35.44|35.5|35.5|35.57|35.57|35.44|35.44|0
1742286300000|2025-03-18 08:25:00|35.54|35.54|35.48|35.48|35.56|35.56|35.48|35.48|0
1742286600000|2025-03-18 08:30:00|35.52|35.52|35.57|35.57|35.57|35.57|35.52|35.52|0
1742286900000|2025-03-18 08:35:00|35.58|35.58|35.47|35.47|35.67|35.67|35.44|35.44|0
1742287200000|2025-03-18 08:40:00|35.51|35.51|35.34|35.34|35.51|35.51|35.27|35.27|0
1742287500000|2025-03-18 08:45:00|35.39|35.39|35.33|35.33|35.42|35.42|35.29|35.29|0
1742287800000|2025-03-18 08:50:00|35.34|35.34|35.32|35.32|35.39|35.39|35.32|35.32|0
1742288100000|2025-03-18 08:55:00|35.35|35.35|35.31|35.31|35.37|35.37|35.23|35.23|0
1742288400000|2025-03-18 09:00:00|35.24|35.24|35.32|35.32|35.35|35.35|35.14|35.14|0
1742288700000|2025-03-18 09:05:00|35.31|35.31|35.36|35.36|35.42|35.42|35.27|35.27|0
1742289000000|2025-03-18 09:10:00|35.35|35.35|35.32|35.32|35.38|35.38|35.27|35.27|0
1742289300000|2025-03-18 09:15:00|35.27|35.27|35.4|35.4|35.41|35.41|35.27|35.27|0
1742289600000|2025-03-18 09:20:00|35.41|35.41|35.39|35.39|35.42|35.42|35.36|35.36|0
1742289900000|2025-03-18 09:25:00|35.41|35.41|35.33|35.33|35.42|35.42|35.33|35.33|0
1742290200000|2025-03-18 09:30:00|35.37|35.37|35.34|35.34|35.42|35.42|35.34|35.34|0
1742290500000|2025-03-18 09:35:00|35.33|35.33|35.43|35.43|35.43|35.43|35.33|35.33|0
1742290800000|2025-03-18 09:40:00|35.4|35.4|35.47|35.47|35.51|35.51|35.4|35.4|0
1742291100000|2025-03-18 09:45:00|35.49|35.49|35.49|35.49|35.51|35.51|35.43|35.43|0
1742291400000|2025-03-18 09:50:00|35.47|35.47|35.51|35.51|35.51|35.51|35.43|35.43|0
1742291700000|2025-03-18 09:55:00|35.5|35.5|35.28|35.28|35.52|35.52|35.18|35.18|0
1742292000000|2025-03-18 10:00:00|35.27|35.27|35.19|35.19|35.37|35.37|35.19|35.19|0
1742292300000|2025-03-18 10:05:00|35.2|35.2|35.02|35.02|35.25|35.25|35.02|35.02|0
1742292600000|2025-03-18 10:10:00|35.05|35.05|35.03|35.03|35.09|35.09|35.01|35.01|0
1742292900000|2025-03-18 10:15:00|35.07|35.07|35|35|35.1|35.1|34.96|34.96|0
1742293200000|2025-03-18 10:20:00|34.97|34.97|35.12|35.12|35.17|35.17|34.97|34.97|0
1742293500000|2025-03-18 10:25:00|35.11|35.11|35.27|35.27|35.27|35.27|35.11|35.11|0
1742293800000|2025-03-18 10:30:00|35.26|35.26|35.11|35.11|35.26|35.26|35.07|35.07|0
1742294100000|2025-03-18 10:35:00|35.14|35.14|35.18|35.18|35.18|35.18|35.11|35.11|0
1742294400000|2025-03-18 10:40:00|35.14|35.14|35.29|35.29|35.3|35.3|35.13|35.13|0
1742294700000|2025-03-18 10:45:00|35.28|35.28|35.22|35.22|35.28|35.28|35.22|35.22|0
1742295000000|2025-03-18 10:50:00|35.27|35.27|35.22|35.22|35.27|35.27|35.22|35.22|0
1742295300000|2025-03-18 10:55:00|35.27|35.27|35.26|35.26|35.31|35.31|35.23|35.23|0
1742295600000|2025-03-18 11:00:00|35.29|35.29|35.17|35.17|35.29|35.29|35.17|35.17|0
1742295900000|2025-03-18 11:05:00|35.14|35.14|35.18|35.18|35.18|35.18|35.14|35.14|0
1742296200000|2025-03-18 11:10:00|35.16|35.16|35.19|35.19|35.19|35.19|35.15|35.15|0
1742296500000|2025-03-18 11:15:00|35.22|35.22|35.21|35.21|35.24|35.24|35.16|35.16|0
1742296800000|2025-03-18 11:20:00|35.2|35.2|35.19|35.19|35.22|35.22|35.19|35.19|0
1742297100000|2025-03-18 11:25:00|35.18|35.18|35.13|35.13|35.24|35.24|35.12|35.12|0
1742297400000|2025-03-18 11:30:00|35.14|35.14|35.03|35.03|35.14|35.14|34.97|34.97|0
1742297700000|2025-03-18 11:35:00|35|35|34.87|34.87|35.06|35.06|34.87|34.87|0
1742298000000|2025-03-18 11:40:00|34.86|34.86|34.96|34.96|34.96|34.96|34.86|34.86|0
1742298300000|2025-03-18 11:45:00|34.95|34.95|34.99|34.99|34.99|34.99|34.89|34.89|0
1742298600000|2025-03-18 11:50:00|34.98|34.98|34.98|34.98|34.99|34.99|34.94|34.94|0
1742298900000|2025-03-18 11:55:00|34.96|34.96|34.99|34.99|34.99|34.99|34.94|34.94|0
1742299200000|2025-03-18 12:00:00|34.98|34.98|34.96|34.96|35.06|35.06|34.95|34.95|0
1742299500000|2025-03-18 12:05:00|34.99|34.99|34.93|34.93|34.99|34.99|34.93|34.93|0
1742299800000|2025-03-18 12:10:00|34.91|34.91|34.87|34.87|34.91|34.91|34.75|34.75|0
1742300100000|2025-03-18 12:15:00|34.86|34.86|34.82|34.82|34.86|34.86|34.78|34.78|0
1742300400000|2025-03-18 12:20:00|34.81|34.81|34.79|34.79|34.82|34.82|34.66|34.66|0
1742300700000|2025-03-18 12:25:00|34.82|34.82|34.81|34.81|34.84|34.84|34.76|34.76|0
1742301000000|2025-03-18 12:30:00|34.79|34.79|34.86|34.86|34.89|34.89|34.79|34.79|0
1742301300000|2025-03-18 12:35:00|34.85|34.85|34.57|34.57|34.86|34.86|34.55|34.55|0
1742301600000|2025-03-18 12:40:00|34.56|34.56|34.53|34.53|34.59|34.59|34.5|34.5|0
1742301900000|2025-03-18 12:45:00|34.54|34.54|34.74|34.74|34.74|34.74|34.54|34.54|0
1742302200000|2025-03-18 12:50:00|34.72|34.72|34.61|34.61|34.76|34.76|34.61|34.61|0
1742302500000|2025-03-18 12:55:00|34.66|34.66|34.56|34.56|34.66|34.66|34.48|34.48|0
1742302800000|2025-03-18 13:00:00|34.57|34.57|34.39|34.39|34.57|34.57|34.38|34.38|0
1742303100000|2025-03-18 13:05:00|34.44|34.44|34.62|34.62|34.67|34.67|34.43|34.43|0
1742303400000|2025-03-18 13:10:00|34.53|34.53|34.6|34.6|34.64|34.64|34.53|34.53|0
1742303700000|2025-03-18 13:15:00|34.59|34.59|34.64|34.64|34.68|34.68|34.58|34.58|0
1742304000000|2025-03-18 13:20:00|34.65|34.65|34.53|34.53|34.65|34.65|34.51|34.51|0
1742304300000|2025-03-18 13:25:00|34.7|34.7|34.1|34.1|34.83|34.83|34|34|0
1742304600000|2025-03-18 13:30:00|34.08|34.08|34.37|34.37|34.72|34.72|34.08|34.08|0
1742304900000|2025-03-18 13:35:00|34.35|34.35|33.87|33.87|34.35|34.35|33.78|33.78|0
1742305200000|2025-03-18 13:40:00|33.85|33.85|33.6|33.6|34.1|34.1|33.58|33.58|0
1742305500000|2025-03-18 13:45:00|33.54|33.54|33.66|33.66|33.82|33.82|33.48|33.48|0
1742305800000|2025-03-18 13:50:00|33.63|33.63|33.35|33.35|33.71|33.71|33.23|33.23|0
1742306100000|2025-03-18 13:55:00|33.29|33.29|33.09|33.09|33.34|33.34|33|33|0
1742306400000|2025-03-18 14:00:00|32.99|32.99|33.28|33.28|33.29|33.29|32.87|32.87|0
1742306700000|2025-03-18 14:05:00|33.24|33.24|33.22|33.22|33.33|33.33|33.05|33.05|0
1742307000000|2025-03-18 14:10:00|33.23|33.23|33|33|33.24|33.24|32.95|32.95|0
1742307300000|2025-03-18 14:15:00|32.99|32.99|32.78|32.78|33.03|33.03|32.77|32.77|0
1742307600000|2025-03-18 14:20:00|32.81|32.81|33.11|33.11|33.11|33.11|32.81|32.81|0
1742307900000|2025-03-18 14:25:00|33.13|33.13|33.03|33.03|33.14|33.14|32.93|32.93|0
1742308200000|2025-03-18 14:30:00|33.07|33.07|32.92|32.92|33.07|33.07|32.76|32.76|0
1742308500000|2025-03-18 14:35:00|32.93|32.93|33.2|33.2|33.2|33.2|32.88|32.88|0
1742308800000|2025-03-18 14:40:00|33.22|33.22|32.93|32.93|33.24|33.24|32.93|32.93|0
1742309100000|2025-03-18 14:45:00|32.9|32.9|32.92|32.92|33.05|33.05|32.9|32.9|0
1742309400000|2025-03-18 14:50:00|32.96|32.96|33.14|33.14|33.17|33.17|32.96|32.96|0
1742309700000|2025-03-18 14:55:00|33.13|33.13|33.03|33.03|33.19|33.19|33|33|0
1742310000000|2025-03-18 15:00:00|33|33|32.72|32.72|33.02|33.02|32.65|32.65|0
1742310300000|2025-03-18 15:05:00|32.73|32.73|32.73|32.73|32.74|32.74|32.47|32.47|0
1742310600000|2025-03-18 15:10:00|32.72|32.72|33|33|33|33|32.63|32.63|0
1742310900000|2025-03-18 15:15:00|32.98|32.98|33.01|33.01|33.08|33.08|32.95|32.95|0
1742311200000|2025-03-18 15:20:00|33.03|33.03|33.09|33.09|33.09|33.09|32.99|32.99|0
1742311500000|2025-03-18 15:25:00|33.12|33.12|33.09|33.09|33.24|33.24|33.08|33.08|0
1742311800000|2025-03-18 15:30:00|33.06|33.06|32.92|32.92|33.11|33.11|32.92|32.92|0
1742312100000|2025-03-18 15:35:00|32.9|32.9|33.01|33.01|33.04|33.04|32.9|32.9|0
1742312400000|2025-03-18 15:40:00|33.04|33.04|32.93|32.93|33.06|33.06|32.9|32.9|0
1742312700000|2025-03-18 15:45:00|32.96|32.96|32.83|32.83|33.01|33.01|32.81|32.81|0
1742313000000|2025-03-18 15:50:00|32.8|32.8|32.77|32.77|32.83|32.83|32.73|32.73|0
1742313300000|2025-03-18 15:55:00|32.78|32.78|32.76|32.76|32.81|32.81|32.66|32.66|0
1742313600000|2025-03-18 16:00:00|32.74|32.74|32.77|32.77|32.83|32.83|32.72|32.72|0
1742313900000|2025-03-18 16:05:00|32.76|32.76|32.83|32.83|32.87|32.87|32.74|32.74|0
1742314200000|2025-03-18 16:10:00|32.84|32.84|33.05|33.05|33.08|33.08|32.82|32.82|0
1742314500000|2025-03-18 16:15:00|33.08|33.08|33.09|33.09|33.15|33.15|33.04|33.04|0
1742314800000|2025-03-18 16:20:00|33.08|33.08|33.28|33.28|33.31|33.31|33.08|33.08|0
1742315100000|2025-03-18 16:25:00|33.27|33.27|33.53|33.53|33.53|33.53|33.24|33.24|0
1742315400000|2025-03-18 16:30:00|33.51|33.51|33.43|33.43|33.57|33.57|33.42|33.42|0
1742315700000|2025-03-18 16:35:00|33.46|33.46|33.47|33.47|33.56|33.56|33.35|33.35|0
1742316000000|2025-03-18 16:40:00|33.49|33.49|33.29|33.29|33.49|33.49|33.24|33.24|0
1742316300000|2025-03-18 16:45:00|33.27|33.27|33.08|33.08|33.29|33.29|33.04|33.04|0
1742316600000|2025-03-18 16:50:00|33.09|33.09|33.11|33.11|33.12|33.12|32.94|32.94|0
1742316900000|2025-03-18 16:55:00|33.13|33.13|33.41|33.41|33.49|33.49|33.13|33.13|0
1742317200000|2025-03-18 17:00:00|33.42|33.42|33.34|33.34|33.42|33.42|33.29|33.29|0
1742317500000|2025-03-18 17:05:00|33.29|33.29|33.21|33.21|33.31|33.31|33.11|33.11|0
1742317800000|2025-03-18 17:10:00|33.2|33.2|33.39|33.39|33.41|33.41|33.17|33.17|0
1742318100000|2025-03-18 17:15:00|33.4|33.4|33.45|33.45|33.46|33.46|33.31|33.31|0
1742318400000|2025-03-18 17:20:00|33.44|33.44|33.47|33.47|33.51|33.51|33.4|33.4|0
1742318700000|2025-03-18 17:25:00|33.49|33.49|33.31|33.31|33.57|33.57|33.31|33.31|0
1742319000000|2025-03-18 17:30:00|33.3|33.3|33.39|33.39|33.39|33.39|33.25|33.25|0
1742319300000|2025-03-18 17:35:00|33.4|33.4|33.56|33.56|33.56|33.56|33.39|33.39|0
1742319600000|2025-03-18 17:40:00|33.55|33.55|33.44|33.44|33.58|33.58|33.42|33.42|0
1742319900000|2025-03-18 17:45:00|33.43|33.43|33.52|33.52|33.53|33.53|33.43|33.43|0
1742320200000|2025-03-18 17:50:00|33.57|33.57|33.63|33.63|33.65|33.65|33.53|33.53|0
1742320500000|2025-03-18 17:55:00|33.6|33.6|33.59|33.59|33.61|33.61|33.49|33.49|0
1742320800000|2025-03-18 18:00:00|33.56|33.56|33.37|33.37|33.57|33.57|33.31|33.31|0
1742321100000|2025-03-18 18:05:00|33.36|33.36|33.39|33.39|33.43|33.43|33.34|33.34|0
1742321400000|2025-03-18 18:10:00|33.4|33.4|33.15|33.15|33.4|33.4|33.15|33.15|0
1742321700000|2025-03-18 18:15:00|33.18|33.18|33.39|33.39|33.39|33.39|33.18|33.18|0
1742322000000|2025-03-18 18:20:00|33.37|33.37|33.44|33.44|33.54|33.54|33.35|33.35|0
1742322300000|2025-03-18 18:25:00|33.43|33.43|33.26|33.26|33.47|33.47|33.26|33.26|0
1742322600000|2025-03-18 18:30:00|33.3|33.3|33.26|33.26|33.41|33.41|33.21|33.21|0
1742322900000|2025-03-18 18:35:00|33.29|33.29|33.39|33.39|33.41|33.41|33.29|33.29|0
1742323200000|2025-03-18 18:40:00|33.38|33.38|33.29|33.29|33.42|33.42|33.27|33.27|0
1742323500000|2025-03-18 18:45:00|33.26|33.26|33.39|33.39|33.43|33.43|33.25|33.25|0
1742323800000|2025-03-18 18:50:00|33.42|33.42|33.42|33.42|33.56|33.56|33.38|33.38|0
1742324100000|2025-03-18 18:55:00|33.43|33.43|33.44|33.44|33.49|33.49|33.38|33.38|0
1742324400000|2025-03-18 19:00:00|33.39|33.39|33.45|33.45|33.51|33.51|33.35|33.35|0
1742324700000|2025-03-18 19:05:00|33.46|33.46|33.49|33.49|33.51|33.51|33.37|33.37|0
1742325000000|2025-03-18 19:10:00|33.48|33.48|33.64|33.64|33.66|33.66|33.45|33.45|0
1742325300000|2025-03-18 19:15:00|33.6|33.6|33.66|33.66|33.7|33.7|33.56|33.56|0
1742325600000|2025-03-18 19:20:00|33.69|33.69|33.66|33.66|33.78|33.78|33.66|33.66|0
1742325900000|2025-03-18 19:25:00|33.67|33.67|33.58|33.58|33.67|33.67|33.52|33.52|0
1742326200000|2025-03-18 19:30:00|33.61|33.61|33.59|33.59|33.61|33.61|33.51|33.51|0
1742326500000|2025-03-18 19:35:00|33.55|33.55|33.48|33.48|33.57|33.57|33.46|33.46|0
1742326800000|2025-03-18 19:40:00|33.49|33.49|33.4|33.4|33.49|33.49|33.37|33.37|0
1742327100000|2025-03-18 19:45:00|33.41|33.41|33.33|33.33|33.43|33.43|33.27|33.27|0
1742327400000|2025-03-18 19:50:00|33.42|33.42|33.39|33.39|33.44|33.44|33.28|33.28|0
1742327700000|2025-03-18 19:55:00|33.46|33.46|33.51|33.51|33.57|33.57|33.45|33.45|0
1742328000000|2025-03-18 20:00:00|33.49|33.49|33.54|33.54|33.55|33.55|33.46|33.46|0
1742328300000|2025-03-18 20:05:00|33.53|33.53|33.61|33.61|33.67|33.67|33.51|33.51|0
1742328600000|2025-03-18 20:10:00|33.64|33.64|33.59|33.59|33.69|33.69|33.59|33.59|0
1742328900000|2025-03-18 20:15:00|33.56|33.56|33.57|33.57|33.57|33.57|33.56|33.56|0
1742329200000|2025-03-18 20:20:00|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1742329500000|2025-03-18 20:25:00|33.56|33.56|33.55|33.55|33.56|33.56|33.53|33.53|0
1742329800000|2025-03-18 20:30:00|33.54|33.54|33.59|33.59|33.59|33.59|33.54|33.54|0
1742330100000|2025-03-18 20:35:00|33.57|33.57|33.64|33.64|33.64|33.64|33.57|33.57|0
1742330400000|2025-03-18 20:40:00|33.63|33.63|33.62|33.62|33.63|33.63|33.59|33.59|0
1742330700000|2025-03-18 20:45:00|33.61|33.61|33.62|33.62|33.64|33.64|33.61|33.61|0
1742331300000|2025-03-18 20:55:00|33.61|33.61|33.54|33.54|33.62|33.62|33.54|33.54|0
1742331600000|2025-03-18 21:00:00|33.56|33.56|33.56|33.56|33.56|33.56|33.56|33.56|0
1742331900000|2025-03-18 21:05:00|33.58|33.58|33.56|33.56|33.58|33.58|33.56|33.56|0
1742332200000|2025-03-18 21:10:00|33.59|33.59|33.55|33.55|33.59|33.59|33.55|33.55|0
1742332500000|2025-03-18 21:15:00|33.59|33.59|33.55|33.55|33.59|33.59|33.55|33.55|0
1742332800000|2025-03-18 21:20:00|33.54|33.54|33.55|33.55|33.55|33.55|33.53|33.53|0
1742333100000|2025-03-18 21:25:00|33.54|33.54|33.43|33.43|33.54|33.54|33.43|33.43|0
1742333400000|2025-03-18 21:30:00|33.55|33.55|33.56|33.56|33.57|33.57|33.52|33.52|0
1742333700000|2025-03-18 21:35:00|33.55|33.55|33.54|33.54|33.55|33.55|33.52|33.52|0
1742334000000|2025-03-18 21:40:00|33.52|33.52|33.5|33.5|33.53|33.53|33.49|33.49|0
1742334300000|2025-03-18 21:45:00|33.49|33.49|33.51|33.51|33.51|33.51|33.48|33.48|0
1742334600000|2025-03-18 21:50:00|33.5|33.5|33.5|33.5|33.53|33.53|33.47|33.47|0
1742334900000|2025-03-18 21:55:00|33.51|33.51|33.53|33.53|33.53|33.53|33.51|33.51|0
1742335200000|2025-03-18 22:00:00|33.54|33.54|33.48|33.48|33.54|33.54|33.48|33.48|0
1742335500000|2025-03-18 22:05:00|33.49|33.49|33.49|33.49|33.5|33.5|33.47|33.47|0
1742335800000|2025-03-18 22:10:00|33.5|33.5|33.49|33.49|33.51|33.51|33.47|33.47|0
1742336100000|2025-03-18 22:15:00|33.51|33.51|33.45|33.45|33.51|33.51|33.45|33.45|0
1742336400000|2025-03-18 22:20:00|33.44|33.44|33.4|33.4|33.45|33.45|33.4|33.4|0
1742336700000|2025-03-18 22:25:00|33.39|33.39|33.39|33.39|33.4|33.4|33.39|33.39|0
1742337000000|2025-03-18 22:30:00|33.35|33.35|33.3|33.3|33.35|33.35|33.28|33.28|0
1742337300000|2025-03-18 22:35:00|33.28|33.28|33.39|33.39|33.4|33.4|33.27|33.27|0
1742337600000|2025-03-18 22:40:00|33.36|33.36|33.3|33.3|33.39|33.39|33.3|33.3|0
1742337900000|2025-03-18 22:45:00|33.4|33.4|33.38|33.38|33.4|33.4|33.37|33.37|0
1742338200000|2025-03-18 22:50:00|33.4|33.4|33.49|33.49|33.49|33.49|33.37|33.37|0
1742338500000|2025-03-18 22:55:00|33.47|33.47|33.46|33.46|33.51|33.51|33.44|33.44|0
1742338800000|2025-03-18 23:00:00|33.51|33.51|33.54|33.54|33.54|33.54|33.5|33.5|0
1742339100000|2025-03-18 23:05:00|33.56|33.56|33.49|33.49|33.56|33.56|33.48|33.48|0
1742339700000|2025-03-18 23:15:00|33.51|33.51|33.54|33.54|33.54|33.54|33.51|33.51|0
1742340000000|2025-03-18 23:20:00|33.5|33.5|33.44|33.44|33.5|33.5|33.44|33.44|0
1742340300000|2025-03-18 23:25:00|33.47|33.47|33.51|33.51|33.51|33.51|33.47|33.47|0
1742340600000|2025-03-18 23:30:00|33.55|33.55|33.52|33.52|33.55|33.55|33.52|33.52|0
1742341200000|2025-03-18 23:40:00|33.54|33.54|33.51|33.51|33.54|33.54|33.51|33.51|0
1742341500000|2025-03-18 23:45:00|33.57|33.57|33.5|33.5|33.57|33.57|33.5|33.5|0
1742341800000|2025-03-18 23:50:00|33.54|33.54|33.5|33.5|33.54|33.54|33.48|33.48|0
1742342100000|2025-03-18 23:55:00|33.48|33.48|33.44|33.44|33.49|33.49|33.44|33.44|0
1742371200000|2025-03-19 08:00:00|33.6|33.6|33.76|33.76|33.76|33.76|33.6|33.6|0
1742371500000|2025-03-19 08:05:00|33.77|33.77|33.84|33.84|33.88|33.88|33.77|33.77|0
1742371800000|2025-03-19 08:10:00|33.83|33.83|33.74|33.74|33.83|33.83|33.72|33.72|0
1742372100000|2025-03-19 08:15:00|33.69|33.69|33.7|33.7|33.7|33.7|33.69|33.69|0
1742372400000|2025-03-19 08:20:00|33.71|33.71|33.74|33.74|33.74|33.74|33.69|33.69|0
1742372700000|2025-03-19 08:25:00|33.75|33.75|33.8|33.8|33.8|33.8|33.74|33.74|0
1742373000000|2025-03-19 08:30:00|33.74|33.74|33.79|33.79|33.8|33.8|33.71|33.71|0
1742373300000|2025-03-19 08:35:00|33.8|33.8|33.87|33.87|33.88|33.88|33.8|33.8|0
1742373600000|2025-03-19 08:40:00|33.88|33.88|33.84|33.84|33.88|33.88|33.84|33.84|0
1742373900000|2025-03-19 08:45:00|33.82|33.82|33.76|33.76|33.82|33.82|33.76|33.76|0
1742374200000|2025-03-19 08:50:00|33.7|33.7|33.72|33.72|33.74|33.74|33.64|33.64|0
1742374500000|2025-03-19 08:55:00|33.7|33.7|33.59|33.59|33.74|33.74|33.59|33.59|0
1742374800000|2025-03-19 09:00:00|33.62|33.62|33.59|33.59|33.64|33.64|33.54|33.54|0
1742375100000|2025-03-19 09:05:00|33.55|33.55|33.56|33.56|33.57|33.57|33.47|33.47|0
1742375400000|2025-03-19 09:10:00|33.55|33.55|33.67|33.67|33.69|33.69|33.55|33.55|0
1742375700000|2025-03-19 09:15:00|33.66|33.66|33.66|33.66|33.66|33.66|33.59|33.59|0
1742376000000|2025-03-19 09:20:00|33.65|33.65|33.59|33.59|33.66|33.66|33.57|33.57|0
1742376300000|2025-03-19 09:25:00|33.6|33.6|33.72|33.72|33.76|33.76|33.56|33.56|0
1742376600000|2025-03-19 09:30:00|33.74|33.74|33.76|33.76|33.79|33.79|33.69|33.69|0
1742376900000|2025-03-19 09:35:00|33.75|33.75|33.76|33.76|33.79|33.79|33.75|33.75|0
1742377200000|2025-03-19 09:40:00|33.77|33.77|33.76|33.76|33.79|33.79|33.76|33.76|0
1742377500000|2025-03-19 09:45:00|33.75|33.75|33.69|33.69|33.77|33.77|33.69|33.69|0
1742377800000|2025-03-19 09:50:00|33.76|33.76|33.76|33.76|33.76|33.76|33.71|33.71|0
1742378100000|2025-03-19 09:55:00|33.79|33.79|33.79|33.79|33.79|33.79|33.76|33.76|0
1742378400000|2025-03-19 10:00:00|33.78|33.78|33.91|33.91|33.93|33.93|33.76|33.76|0
1742378700000|2025-03-19 10:05:00|33.86|33.86|33.74|33.74|33.86|33.86|33.74|33.74|0
1742379000000|2025-03-19 10:10:00|33.71|33.71|33.71|33.71|33.73|33.73|33.58|33.58|0
1742379300000|2025-03-19 10:15:00|33.72|33.72|33.67|33.67|33.72|33.72|33.66|33.66|0
1742379600000|2025-03-19 10:20:00|33.7|33.7|33.68|33.68|33.78|33.78|33.68|33.68|0
1742379900000|2025-03-19 10:25:00|33.67|33.67|33.68|33.68|33.68|33.68|33.64|33.64|0
1742380200000|2025-03-19 10:30:00|33.74|33.74|33.8|33.8|33.85|33.85|33.74|33.74|0
1742380500000|2025-03-19 10:35:00|33.76|33.76|33.72|33.72|33.8|33.8|33.71|33.71|0
1742380800000|2025-03-19 10:40:00|33.73|33.73|33.75|33.75|33.77|33.77|33.72|33.72|0
1742381100000|2025-03-19 10:45:00|33.74|33.74|33.75|33.75|33.76|33.76|33.72|33.72|0
1742381400000|2025-03-19 10:50:00|33.74|33.74|33.74|33.74|33.77|33.77|33.69|33.69|0
1742381700000|2025-03-19 10:55:00|33.73|33.73|33.72|33.72|33.76|33.76|33.69|33.69|0
1742382000000|2025-03-19 11:00:00|33.7|33.7|33.63|33.63|33.72|33.72|33.61|33.61|0
1742382300000|2025-03-19 11:05:00|33.64|33.64|33.65|33.65|33.67|33.67|33.63|33.63|0
1742382600000|2025-03-19 11:10:00|33.68|33.68|33.83|33.83|33.83|33.83|33.68|33.68|0
1742382900000|2025-03-19 11:15:00|33.82|33.82|33.83|33.83|33.93|33.93|33.82|33.82|0
1742383200000|2025-03-19 11:20:00|33.85|33.85|33.98|33.98|33.98|33.98|33.82|33.82|0
1742383500000|2025-03-19 11:25:00|33.97|33.97|33.9|33.9|33.97|33.97|33.9|33.9|0
1742383800000|2025-03-19 11:30:00|33.91|33.91|33.89|33.89|33.92|33.92|33.89|33.89|0
1742384100000|2025-03-19 11:35:00|33.88|33.88|34|34|34|34|33.88|33.88|0
1742384400000|2025-03-19 11:40:00|34.01|34.01|34|34|34.03|34.03|33.97|33.97|0
1742384700000|2025-03-19 11:45:00|34.01|34.01|33.97|33.97|34.01|34.01|33.97|33.97|0
1742385000000|2025-03-19 11:50:00|33.96|33.96|33.93|33.93|33.97|33.97|33.93|33.93|0
1742385300000|2025-03-19 11:55:00|33.97|33.97|33.93|33.93|33.97|33.97|33.86|33.86|0
1742385600000|2025-03-19 12:00:00|33.9|33.9|33.84|33.84|33.91|33.91|33.83|33.83|0
1742385900000|2025-03-19 12:05:00|33.92|33.92|33.85|33.85|33.92|33.92|33.85|33.85|0
1742386200000|2025-03-19 12:10:00|33.88|33.88|33.96|33.96|33.96|33.96|33.85|33.85|0
1742386500000|2025-03-19 12:15:00|33.95|33.95|33.94|33.94|33.97|33.97|33.9|33.9|0
1742386800000|2025-03-19 12:20:00|33.95|33.95|33.92|33.92|34|34|33.92|33.92|0
1742387100000|2025-03-19 12:25:00|33.95|33.95|33.87|33.87|33.95|33.95|33.87|33.87|0
1742387400000|2025-03-19 12:30:00|33.92|33.92|33.94|33.94|33.94|33.94|33.86|33.86|0
1742387700000|2025-03-19 12:35:00|33.92|33.92|33.85|33.85|33.92|33.92|33.85|33.85|0
1742388000000|2025-03-19 12:40:00|33.83|33.83|34.05|34.05|34.05|34.05|33.83|33.83|0
1742388300000|2025-03-19 12:45:00|34.02|34.02|34.01|34.01|34.04|34.04|33.97|33.97|0
1742388600000|2025-03-19 12:50:00|34.02|34.02|33.96|33.96|34.02|34.02|33.95|33.95|0
1742388900000|2025-03-19 12:55:00|33.99|33.99|33.99|33.99|34|34|33.96|33.96|0
1742389200000|2025-03-19 13:00:00|34.02|34.02|34|34|34.02|34.02|33.96|33.96|0
1742389500000|2025-03-19 13:05:00|33.98|33.98|34.02|34.02|34.02|34.02|33.96|33.96|0
1742389800000|2025-03-19 13:10:00|34.03|34.03|34.02|34.02|34.09|34.09|34.02|34.02|0
1742390100000|2025-03-19 13:15:00|34.04|34.04|34.09|34.09|34.11|34.11|34.02|34.02|0
1742390400000|2025-03-19 13:20:00|34.08|34.08|33.95|33.95|34.09|34.09|33.95|33.95|0
1742390700000|2025-03-19 13:25:00|34.1|34.1|34.04|34.04|34.1|34.1|33.88|33.88|0
1742391000000|2025-03-19 13:30:00|34.25|34.25|33.97|33.97|34.25|34.25|33.85|33.85|0
1742391300000|2025-03-19 13:35:00|33.96|33.96|33.89|33.89|34.01|34.01|33.59|33.59|0
1742391600000|2025-03-19 13:40:00|33.95|33.95|34.09|34.09|34.16|34.16|33.92|33.92|0
1742391900000|2025-03-19 13:45:00|34.1|34.1|34.65|34.65|34.65|34.65|34.1|34.1|0
1742392200000|2025-03-19 13:50:00|34.67|34.67|35.03|35.03|35.03|35.03|34.66|34.66|0
1742392500000|2025-03-19 13:55:00|35.06|35.06|34.8|34.8|35.06|35.06|34.72|34.72|0
1742392800000|2025-03-19 14:00:00|34.77|34.77|35.12|35.12|35.16|35.16|34.77|34.77|0
1742393100000|2025-03-19 14:05:00|35.08|35.08|35.3|35.3|35.3|35.3|35.02|35.02|0
1742393400000|2025-03-19 14:10:00|35.31|35.31|35.15|35.15|35.41|35.41|35.13|35.13|0
1742393700000|2025-03-19 14:15:00|35.19|35.19|35.46|35.46|35.49|35.49|35.16|35.16|0
1742394000000|2025-03-19 14:20:00|35.47|35.47|35.35|35.35|35.47|35.47|35.3|35.3|0
1742394300000|2025-03-19 14:25:00|35.33|35.33|35.01|35.01|35.33|35.33|34.98|34.98|0
1742394600000|2025-03-19 14:30:00|35.02|35.02|35.03|35.03|35.11|35.11|34.92|34.92|0
1742394900000|2025-03-19 14:35:00|35|35|35.22|35.22|35.22|35.22|34.9|34.9|0
1742395200000|2025-03-19 14:40:00|35.29|35.29|35.01|35.01|35.35|35.35|34.99|34.99|0
1742395500000|2025-03-19 14:45:00|35.05|35.05|34.92|34.92|35.09|35.09|34.92|34.92|0
1742395800000|2025-03-19 14:50:00|34.94|34.94|34.76|34.76|34.95|34.95|34.71|34.71|0
1742396100000|2025-03-19 14:55:00|34.68|34.68|34.82|34.82|34.91|34.91|34.68|34.68|0
1742396400000|2025-03-19 15:00:00|34.77|34.77|34.86|34.86|34.88|34.88|34.77|34.77|0
1742396700000|2025-03-19 15:05:00|34.9|34.9|35.11|35.11|35.11|35.11|34.85|34.85|0
1742397000000|2025-03-19 15:10:00|35.13|35.13|35.22|35.22|35.27|35.27|35.09|35.09|0
1742397300000|2025-03-19 15:15:00|35.25|35.25|35.05|35.05|35.28|35.28|35.01|35.01|0
1742397600000|2025-03-19 15:20:00|35.07|35.07|35.24|35.24|35.37|35.37|35.06|35.06|0
1742397900000|2025-03-19 15:25:00|35.22|35.22|35.12|35.12|35.24|35.24|35.07|35.07|0
1742398200000|2025-03-19 15:30:00|35.15|35.15|35.26|35.26|35.28|35.28|35.08|35.08|0
1742398500000|2025-03-19 15:35:00|35.28|35.28|35.21|35.21|35.28|35.28|35.18|35.18|0
1742398800000|2025-03-19 15:40:00|35.2|35.2|35.32|35.32|35.39|35.39|35.2|35.2|0
1742399100000|2025-03-19 15:45:00|35.31|35.31|35.29|35.29|35.31|35.31|35.24|35.24|0
1742399400000|2025-03-19 15:50:00|35.3|35.3|35.22|35.22|35.34|35.34|35.21|35.21|0
1742399700000|2025-03-19 15:55:00|35.21|35.21|35.07|35.07|35.24|35.24|35.04|35.04|0
1742400000000|2025-03-19 16:00:00|35.06|35.06|35.11|35.11|35.13|35.13|35.03|35.03|0
1742400300000|2025-03-19 16:05:00|35.1|35.1|35.25|35.25|35.26|35.26|35.07|35.07|0
1742400600000|2025-03-19 16:10:00|35.26|35.26|35.25|35.25|35.29|35.29|35.17|35.17|0
1742400900000|2025-03-19 16:15:00|35.24|35.24|35.15|35.15|35.27|35.27|35.12|35.12|0
1742401200000|2025-03-19 16:20:00|35.17|35.17|35|35|35.17|35.17|34.96|34.96|0
1742401500000|2025-03-19 16:25:00|34.99|34.99|35.08|35.08|35.12|35.12|34.99|34.99|0
1742401800000|2025-03-19 16:30:00|35.07|35.07|35|35|35.07|35.07|34.96|34.96|0
1742402100000|2025-03-19 16:35:00|34.99|34.99|34.93|34.93|35.01|35.01|34.92|34.92|0
1742402400000|2025-03-19 16:40:00|34.92|34.92|35.06|35.06|35.06|35.06|34.9|34.9|0
1742402700000|2025-03-19 16:45:00|35.04|35.04|34.97|34.97|35.08|35.08|34.96|34.96|0
1742403000000|2025-03-19 16:50:00|34.96|34.96|35.1|35.1|35.11|35.11|34.93|34.93|0
1742403300000|2025-03-19 16:55:00|35.09|35.09|35.07|35.07|35.09|35.09|35.03|35.03|0
1742403600000|2025-03-19 17:00:00|35.04|35.04|35|35|35.08|35.08|34.96|34.96|0
1742403900000|2025-03-19 17:05:00|35.01|35.01|34.91|34.91|35.03|35.03|34.86|34.86|0
1742404200000|2025-03-19 17:10:00|34.93|34.93|34.81|34.81|34.96|34.96|34.8|34.8|0
1742404500000|2025-03-19 17:15:00|34.8|34.8|34.89|34.89|34.89|34.89|34.8|34.8|0
1742404800000|2025-03-19 17:20:00|34.88|34.88|34.86|34.86|34.91|34.91|34.81|34.81|0
1742405100000|2025-03-19 17:25:00|34.84|34.84|34.87|34.87|34.94|34.94|34.78|34.78|0
1742405400000|2025-03-19 17:30:00|34.85|34.85|34.96|34.96|34.96|34.96|34.8|34.8|0
1742405700000|2025-03-19 17:35:00|34.99|34.99|35.14|35.14|35.14|35.14|34.99|34.99|0
1742406000000|2025-03-19 17:40:00|35.13|35.13|35.21|35.21|35.37|35.37|35.13|35.13|0
1742406300000|2025-03-19 17:45:00|35.22|35.22|35.08|35.08|35.23|35.23|35.03|35.03|0
1742406600000|2025-03-19 17:50:00|35.06|35.06|35.23|35.23|35.23|35.23|35.06|35.06|0
1742406900000|2025-03-19 17:55:00|35.21|35.21|35.13|35.13|35.24|35.24|35.13|35.13|0
1742407200000|2025-03-19 18:00:00|35.12|35.12|35.37|35.37|35.6|35.6|35.04|35.04|0
1742407500000|2025-03-19 18:05:00|35.39|35.39|35.38|35.38|35.42|35.42|35.14|35.14|0
1742407800000|2025-03-19 18:10:00|35.39|35.39|35.75|35.75|35.77|35.77|35.39|35.39|0
1742408100000|2025-03-19 18:15:00|35.78|35.78|35.73|35.73|35.91|35.91|35.73|35.73|0
1742408400000|2025-03-19 18:20:00|35.74|35.74|35.68|35.68|35.74|35.74|35.54|35.54|0
1742408700000|2025-03-19 18:25:00|35.67|35.67|35.6|35.6|35.73|35.73|35.53|35.53|0
1742409000000|2025-03-19 18:30:00|35.63|35.63|35.84|35.84|35.89|35.89|35.63|35.63|0
1742409300000|2025-03-19 18:35:00|35.85|35.85|35.7|35.7|35.97|35.97|35.7|35.7|0
1742409600000|2025-03-19 18:40:00|35.76|35.76|35.95|35.95|35.98|35.98|35.67|35.67|0
1742409900000|2025-03-19 18:45:00|35.97|35.97|35.91|35.91|36|36|35.85|35.85|0
1742410200000|2025-03-19 18:50:00|35.93|35.93|36.06|36.06|36.11|36.11|35.84|35.84|0
1742410500000|2025-03-19 18:55:00|36.02|36.02|36.21|36.21|36.28|36.28|36|36|0
1742410800000|2025-03-19 19:00:00|36.29|36.29|36.39|36.39|36.45|36.45|36.29|36.29|0
1742411100000|2025-03-19 19:05:00|36.37|36.37|36.54|36.54|36.62|36.62|36.28|36.28|0
1742411400000|2025-03-19 19:10:00|36.5|36.5|36.45|36.45|36.62|36.62|36.22|36.22|0
1742411700000|2025-03-19 19:15:00|36.44|36.44|36.21|36.21|36.49|36.49|36.18|36.18|0
1742412000000|2025-03-19 19:20:00|36.22|36.22|35.86|35.86|36.22|36.22|35.73|35.73|0
1742412300000|2025-03-19 19:25:00|35.87|35.87|35.35|35.35|35.87|35.87|35.32|35.32|0
1742412600000|2025-03-19 19:30:00|35.37|35.37|35.47|35.47|35.65|35.65|35.37|35.37|0
1742412900000|2025-03-19 19:35:00|35.48|35.48|35.97|35.97|35.97|35.97|35.46|35.46|0
1742413200000|2025-03-19 19:40:00|35.98|35.98|36.13|36.13|36.17|36.17|35.98|35.98|0
1742413500000|2025-03-19 19:45:00|36.12|36.12|35.83|35.83|36.13|36.13|35.76|35.76|0
1742413800000|2025-03-19 19:50:00|35.87|35.87|35.88|35.88|35.94|35.94|35.8|35.8|0
1742414100000|2025-03-19 19:55:00|35.85|35.85|35.79|35.79|35.85|35.85|35.62|35.62|0
1742414400000|2025-03-19 20:00:00|35.78|35.78|35.84|35.84|35.85|35.85|35.71|35.71|0
1742414700000|2025-03-19 20:05:00|35.85|35.85|36.02|36.02|36.02|36.02|35.84|35.84|0
1742415000000|2025-03-19 20:10:00|36.01|36.01|36|36|36.09|36.09|36|36|0
1742415300000|2025-03-19 20:15:00|35.98|35.98|36|36|36.04|36.04|35.98|35.98|0
1742415600000|2025-03-19 20:20:00|36.02|36.02|36.02|36.02|36.07|36.07|36.02|36.02|0
1742415900000|2025-03-19 20:25:00|36.03|36.03|35.98|35.98|36.05|36.05|35.98|35.98|0
1742416200000|2025-03-19 20:30:00|36.03|36.03|36.01|36.01|36.05|36.05|36.01|36.01|0
1742416500000|2025-03-19 20:35:00|36.03|36.03|36.01|36.01|36.03|36.03|35.95|35.95|0
1742416800000|2025-03-19 20:40:00|35.98|35.98|35.9|35.9|36.01|36.01|35.9|35.9|0
1742417100000|2025-03-19 20:45:00|35.88|35.88|35.93|35.93|35.93|35.93|35.87|35.87|0
1742417400000|2025-03-19 20:50:00|35.87|35.87|35.91|35.91|35.93|35.93|35.86|35.86|0
1742417700000|2025-03-19 20:55:00|35.93|35.93|35.93|35.93|35.93|35.93|35.89|35.89|0
1742418000000|2025-03-19 21:00:00|35.96|35.96|36|36|36.02|36.02|35.96|35.96|0
1742418300000|2025-03-19 21:05:00|35.98|35.98|36.05|36.05|36.06|36.06|35.98|35.98|0
1742418600000|2025-03-19 21:10:00|36.06|36.06|36.07|36.07|36.08|36.08|36.03|36.03|0
1742418900000|2025-03-19 21:15:00|36.08|36.08|36.08|36.08|36.09|36.09|36.06|36.06|0
1742419200000|2025-03-19 21:20:00|36.07|36.07|36.07|36.07|36.09|36.09|36.07|36.07|0
1742419500000|2025-03-19 21:25:00|36.06|36.06|36.06|36.06|36.09|36.09|36.04|36.04|0
1742419800000|2025-03-19 21:30:00|36.07|36.07|36.1|36.1|36.11|36.11|36.07|36.07|0
1742420100000|2025-03-19 21:35:00|36.11|36.11|36.12|36.12|36.13|36.13|36.1|36.1|0
1742420400000|2025-03-19 21:40:00|36.13|36.13|36.1|36.1|36.13|36.13|36.08|36.08|0
1742420700000|2025-03-19 21:45:00|36.12|36.12|36.1|36.1|36.13|36.13|36.08|36.08|0
1742421000000|2025-03-19 21:50:00|36.04|36.04|36.08|36.08|36.09|36.09|36.04|36.04|0
1742421300000|2025-03-19 21:55:00|36.04|36.04|36.1|36.1|36.11|36.11|36.03|36.03|0
1742421600000|2025-03-19 22:00:00|36.11|36.11|36.13|36.13|36.13|36.13|36.11|36.11|0
1742421900000|2025-03-19 22:05:00|36.12|36.12|36.15|36.15|36.16|36.16|36.1|36.1|0
1742422200000|2025-03-19 22:10:00|36.16|36.16|36.24|36.24|36.24|36.24|36.13|36.13|0
1742422500000|2025-03-19 22:15:00|36.23|36.23|36.27|36.27|36.27|36.27|36.23|36.23|0
1742422800000|2025-03-19 22:20:00|36.28|36.28|36.27|36.27|36.28|36.28|36.24|36.24|0
1742423100000|2025-03-19 22:25:00|36.29|36.29|36.28|36.28|36.33|36.33|36.24|36.24|0
1742423400000|2025-03-19 22:30:00|36.24|36.24|36.34|36.34|36.34|36.34|36.24|36.24|0
1742423700000|2025-03-19 22:35:00|36.31|36.31|36.31|36.31|36.34|36.34|36.28|36.28|0
1742424000000|2025-03-19 22:40:00|36.28|36.28|36.5|36.5|36.5|36.5|36.28|36.28|0
1742424300000|2025-03-19 22:45:00|36.48|36.48|36.52|36.52|36.52|36.52|36.46|36.46|0
1742424600000|2025-03-19 22:50:00|36.53|36.53|36.51|36.51|36.55|36.55|36.44|36.44|0
1742424900000|2025-03-19 22:55:00|36.52|36.52|36.38|36.38|36.53|36.53|36.38|36.38|0
1742425200000|2025-03-19 23:00:00|36.45|36.45|36.49|36.49|36.51|36.51|36.38|36.38|0
1742425500000|2025-03-19 23:05:00|36.5|36.5|36.54|36.54|36.54|36.54|36.44|36.44|0
1742425800000|2025-03-19 23:10:00|36.52|36.52|36.56|36.56|36.56|36.56|36.5|36.5|0
1742426100000|2025-03-19 23:15:00|36.55|36.55|36.57|36.57|36.57|36.57|36.53|36.53|0
1742426400000|2025-03-19 23:20:00|36.58|36.58|36.6|36.6|36.64|36.64|36.54|36.54|0
1742426700000|2025-03-19 23:25:00|36.59|36.59|36.74|36.74|36.74|36.74|36.58|36.58|0
1742427000000|2025-03-19 23:30:00|36.76|36.76|36.76|36.76|36.77|36.77|36.71|36.71|0
1742427300000|2025-03-19 23:35:00|36.74|36.74|36.69|36.69|36.75|36.75|36.63|36.63|0
1742427600000|2025-03-19 23:40:00|36.71|36.71|36.72|36.72|36.73|36.73|36.69|36.69|0
1742427900000|2025-03-19 23:45:00|36.69|36.69|36.75|36.75|36.75|36.75|36.69|36.69|0
1742428200000|2025-03-19 23:50:00|36.74|36.74|36.77|36.77|36.77|36.77|36.72|36.72|0
1742428500000|2025-03-19 23:55:00|36.74|36.74|36.69|36.69|36.78|36.78|36.69|36.69|0
1742457600000|2025-03-20 08:00:00|36.6|36.6|36.69|36.69|36.75|36.75|36.59|36.59|0
1742457900000|2025-03-20 08:05:00|36.71|36.71|36.63|36.63|36.75|36.75|36.63|36.63|0
1742458200000|2025-03-20 08:10:00|36.67|36.67|36.66|36.66|36.67|36.67|36.62|36.62|0
1742458500000|2025-03-20 08:15:00|36.67|36.67|36.58|36.58|36.67|36.67|36.54|36.54|0
1742458800000|2025-03-20 08:20:00|36.56|36.56|36.55|36.55|36.56|36.56|36.49|36.49|0
1742459100000|2025-03-20 08:25:00|36.52|36.52|36.52|36.52|36.55|36.55|36.51|36.51|0
1742459400000|2025-03-20 08:30:00|36.54|36.54|36.48|36.48|36.56|36.56|36.47|36.47|0
1742459700000|2025-03-20 08:35:00|36.47|36.47|36.51|36.51|36.51|36.51|36.47|36.47|0
1742460000000|2025-03-20 08:40:00|36.52|36.52|36.55|36.55|36.58|36.58|36.52|36.52|0
1742460300000|2025-03-20 08:45:00|36.53|36.53|36.54|36.54|36.54|36.54|36.48|36.48|0
1742460600000|2025-03-20 08:50:00|36.55|36.55|36.59|36.59|36.6|36.6|36.52|36.52|0
1742460900000|2025-03-20 08:55:00|36.6|36.6|36.57|36.57|36.6|36.6|36.55|36.55|0
1742461200000|2025-03-20 09:00:00|36.58|36.58|36.46|36.46|36.58|36.58|36.46|36.46|0
1742461500000|2025-03-20 09:05:00|36.45|36.45|36.46|36.46|36.49|36.49|36.4|36.4|0
1742461800000|2025-03-20 09:10:00|36.48|36.48|36.48|36.48|36.49|36.49|36.46|36.46|0
1742462100000|2025-03-20 09:15:00|36.47|36.47|36.34|36.34|36.49|36.49|36.34|36.34|0
1742462400000|2025-03-20 09:20:00|36.33|36.33|36.29|36.29|36.36|36.36|36.23|36.23|0
1742462700000|2025-03-20 09:25:00|36.31|36.31|36.1|36.1|36.34|36.34|36.08|36.08|0
1742463000000|2025-03-20 09:30:00|36.09|36.09|35.97|35.97|36.1|36.1|35.97|35.97|0
1742463300000|2025-03-20 09:35:00|35.96|35.96|36.03|36.03|36.05|36.05|35.96|35.96|0
1742463600000|2025-03-20 09:40:00|36.04|36.04|35.98|35.98|36.08|36.08|35.95|35.95|0
1742463900000|2025-03-20 09:45:00|36.01|36.01|35.98|35.98|36.08|36.08|35.97|35.97|0
1742464200000|2025-03-20 09:50:00|35.99|35.99|35.51|35.51|36.02|36.02|35.51|35.51|0
1742464500000|2025-03-20 09:55:00|35.48|35.48|35.68|35.68|35.71|35.71|35.15|35.15|0
1742464800000|2025-03-20 10:00:00|35.71|35.71|35.49|35.49|35.73|35.73|35.4|35.4|0
1742465100000|2025-03-20 10:05:00|35.59|35.59|35.63|35.63|35.67|35.67|35.47|35.47|0
1742465400000|2025-03-20 10:10:00|35.56|35.56|35.35|35.35|35.56|35.56|35.27|35.27|0
1742465700000|2025-03-20 10:15:00|35.32|35.32|34.93|34.93|35.35|35.35|34.91|34.91|0
1742466000000|2025-03-20 10:20:00|34.82|34.82|35.3|35.3|35.3|35.3|34.82|34.82|0
1742466300000|2025-03-20 10:25:00|35.31|35.31|35.23|35.23|35.43|35.43|35.13|35.13|0
1742466600000|2025-03-20 10:30:00|35.19|35.19|35.25|35.25|35.27|35.27|34.99|34.99|0
1742466900000|2025-03-20 10:35:00|35.28|35.28|35.19|35.19|35.33|35.33|35.1|35.1|0
1742467200000|2025-03-20 10:40:00|35.1|35.1|35.07|35.07|35.16|35.16|35.07|35.07|0
1742467500000|2025-03-20 10:45:00|35.02|35.02|35.12|35.12|35.17|35.17|35.01|35.01|0
1742467800000|2025-03-20 10:50:00|35.18|35.18|35.23|35.23|35.28|35.28|35.16|35.16|0
1742468100000|2025-03-20 10:55:00|35.28|35.28|35.36|35.36|35.41|35.41|35.23|35.23|0
1742468400000|2025-03-20 11:00:00|35.38|35.38|35.41|35.41|35.42|35.42|35.29|35.29|0
1742468700000|2025-03-20 11:05:00|35.42|35.42|35.34|35.34|35.46|35.46|35.32|35.32|0
1742469000000|2025-03-20 11:10:00|35.32|35.32|35.37|35.37|35.38|35.38|35.3|35.3|0
1742469300000|2025-03-20 11:15:00|35.32|35.32|35.5|35.5|35.5|35.5|35.32|35.32|0
1742469600000|2025-03-20 11:20:00|35.52|35.52|35.35|35.35|35.54|35.54|35.35|35.35|0
1742469900000|2025-03-20 11:25:00|35.38|35.38|35.34|35.34|35.44|35.44|35.34|35.34|0
1742470200000|2025-03-20 11:30:00|35.35|35.35|35.39|35.39|35.39|35.39|35.27|35.27|0
1742470500000|2025-03-20 11:35:00|35.42|35.42|35.47|35.47|35.55|35.55|35.39|35.39|0
1742470800000|2025-03-20 11:40:00|35.43|35.43|35.49|35.49|35.5|35.5|35.42|35.42|0
1742471100000|2025-03-20 11:45:00|35.47|35.47|35.57|35.57|35.63|35.63|35.47|35.47|0
1742471400000|2025-03-20 11:50:00|35.53|35.53|35.68|35.68|35.73|35.73|35.53|35.53|0
1742471700000|2025-03-20 11:55:00|35.67|35.67|35.62|35.62|35.67|35.67|35.57|35.57|0
1742472000000|2025-03-20 12:00:00|35.61|35.61|35.6|35.6|36.78|36.78|35.57|35.57|0
1742472300000|2025-03-20 12:05:00|35.65|35.65|35.73|35.73|35.76|35.76|35.63|35.63|0
1742472600000|2025-03-20 12:10:00|35.71|35.71|35.56|35.56|35.71|35.71|35.55|35.55|0
1742472900000|2025-03-20 12:15:00|35.57|35.57|35.67|35.67|35.67|35.67|35.56|35.56|0
1742473200000|2025-03-20 12:20:00|35.6|35.6|35.5|35.5|35.62|35.62|35.48|35.48|0
1742473500000|2025-03-20 12:25:00|35.48|35.48|36.25|36.25|36.7|36.7|35.48|35.48|0
1742473800000|2025-03-20 12:30:00|36.24|36.24|36.28|36.28|36.47|36.47|36.1|36.1|0
1742474100000|2025-03-20 12:35:00|36.29|36.29|35.93|35.93|36.29|36.29|35.9|35.9|0
1742474400000|2025-03-20 12:40:00|35.95|35.95|35.95|35.95|35.96|35.96|35.84|35.84|0
1742474700000|2025-03-20 12:45:00|35.96|35.96|35.71|35.71|36.02|36.02|35.71|35.71|0
1742475000000|2025-03-20 12:50:00|35.77|35.77|35.93|35.93|35.94|35.94|35.75|35.75|0
1742475300000|2025-03-20 12:55:00|35.86|35.86|35.68|35.68|35.88|35.88|35.68|35.68|0
1742475600000|2025-03-20 13:00:00|35.7|35.7|35.61|35.61|35.71|35.71|35.54|35.54|0
1742475900000|2025-03-20 13:05:00|35.62|35.62|35.48|35.48|35.63|35.63|35.48|35.48|0
1742476200000|2025-03-20 13:10:00|35.45|35.45|35.78|35.78|35.88|35.88|35.43|35.43|0
1742476500000|2025-03-20 13:15:00|35.75|35.75|35.65|35.65|35.81|35.81|35.61|35.61|0
1742476800000|2025-03-20 13:20:00|35.64|35.64|35.52|35.52|35.67|35.67|35.52|35.52|0
1742477100000|2025-03-20 13:25:00|35.56|35.56|35.18|35.18|35.63|35.63|35.15|35.15|0
1742477400000|2025-03-20 13:30:00|35.14|35.14|35.55|35.55|35.73|35.73|35.14|35.14|0
1742477700000|2025-03-20 13:35:00|35.59|35.59|35.93|35.93|35.93|35.93|35.47|35.47|0
1742478000000|2025-03-20 13:40:00|35.91|35.91|35.61|35.61|35.91|35.91|35.36|35.36|0
1742478300000|2025-03-20 13:45:00|35.67|35.67|35.68|35.68|35.8|35.8|35.63|35.63|0
1742478600000|2025-03-20 13:50:00|35.66|35.66|35.76|35.76|35.88|35.88|35.59|35.59|0
1742478900000|2025-03-20 13:55:00|35.71|35.71|35.86|35.86|35.86|35.86|35.5|35.5|0
1742479200000|2025-03-20 14:00:00|35.81|35.81|36.27|36.27|36.34|36.34|35.81|35.81|0
1742479500000|2025-03-20 14:05:00|36.24|36.24|36.37|36.37|36.47|36.47|36.15|36.15|0
1742479800000|2025-03-20 14:10:00|36.36|36.36|36.39|36.39|36.39|36.39|36.14|36.14|0
1742480100000|2025-03-20 14:15:00|36.37|36.37|36.45|36.45|36.62|36.62|36.18|36.18|0
1742480400000|2025-03-20 14:20:00|36.4|36.4|36.58|36.58|36.6|36.6|36.32|36.32|0
1742480700000|2025-03-20 14:25:00|36.61|36.61|36.3|36.3|36.68|36.68|36.21|36.21|0
1742481000000|2025-03-20 14:30:00|36.33|36.33|36.28|36.28|36.52|36.52|36.28|36.28|0
1742481300000|2025-03-20 14:35:00|36.29|36.29|36.65|36.65|36.72|36.72|36.24|36.24|0
1742481600000|2025-03-20 14:40:00|36.64|36.64|36.93|36.93|36.96|36.96|36.59|36.59|0
1742481900000|2025-03-20 14:45:00|36.95|36.95|36.79|36.79|36.95|36.95|36.71|36.71|0
1742482200000|2025-03-20 14:50:00|36.77|36.77|36.69|36.69|36.79|36.79|36.5|36.5|0
1742482500000|2025-03-20 14:55:00|36.68|36.68|36.59|36.59|36.75|36.75|36.59|36.59|0
1742482800000|2025-03-20 15:00:00|36.63|36.63|36.32|36.32|36.63|36.63|36.29|36.29|0
1742483100000|2025-03-20 15:05:00|36.28|36.28|36.57|36.57|36.57|36.57|36.28|36.28|0
1742483400000|2025-03-20 15:10:00|36.59|36.59|36.44|36.44|36.59|36.59|36.35|36.35|0
1742483700000|2025-03-20 15:15:00|36.43|36.43|36.34|36.34|36.43|36.43|36.26|36.26|0
1742484000000|2025-03-20 15:20:00|36.33|36.33|36.44|36.44|36.47|36.47|36.29|36.29|0
1742484300000|2025-03-20 15:25:00|36.41|36.41|36.53|36.53|36.53|36.53|36.34|36.34|0
1742484600000|2025-03-20 15:30:00|36.52|36.52|36.31|36.31|36.61|36.61|36.31|36.31|0
1742484900000|2025-03-20 15:35:00|36.34|36.34|36.21|36.21|36.34|36.34|36.08|36.08|0
1742485200000|2025-03-20 15:40:00|36.23|36.23|36.48|36.48|36.55|36.55|36.23|36.23|0
1742485500000|2025-03-20 15:45:00|36.52|36.52|36.74|36.74|36.87|36.87|36.49|36.49|0
1742485800000|2025-03-20 15:50:00|36.67|36.67|36.53|36.53|36.7|36.7|36.53|36.53|0
1742486100000|2025-03-20 15:55:00|36.49|36.49|36.5|36.5|36.55|36.55|36.34|36.34|0
1742486400000|2025-03-20 16:00:00|36.43|36.43|36.46|36.46|36.58|36.58|36.37|36.37|0
1742486700000|2025-03-20 16:05:00|36.47|36.47|36.34|36.34|36.49|36.49|36.27|36.27|0
1742487000000|2025-03-20 16:10:00|36.35|36.35|36.36|36.36|36.38|36.38|36.19|36.19|0
1742487300000|2025-03-20 16:15:00|36.35|36.35|36.31|36.31|36.38|36.38|36.26|36.26|0
1742487600000|2025-03-20 16:20:00|36.3|36.3|36.23|36.23|36.31|36.31|36.19|36.19|0
1742487900000|2025-03-20 16:25:00|36.2|36.2|35.93|35.93|36.29|36.29|35.93|35.93|0
1742488200000|2025-03-20 16:30:00|35.96|35.96|35.96|35.96|36.05|36.05|35.91|35.91|0
1742488500000|2025-03-20 16:35:00|35.95|35.95|36.05|36.05|36.2|36.2|35.92|35.92|0
1742488800000|2025-03-20 16:40:00|36.07|36.07|35.88|35.88|36.07|36.07|35.7|35.7|0
1742489100000|2025-03-20 16:45:00|35.87|35.87|35.86|35.86|35.94|35.94|35.84|35.84|0
1742489400000|2025-03-20 16:50:00|35.84|35.84|36.08|36.08|36.09|36.09|35.84|35.84|0
1742489700000|2025-03-20 16:55:00|36.09|36.09|35.98|35.98|36.11|36.11|35.91|35.91|0
1742490000000|2025-03-20 17:00:00|36.02|36.02|36.04|36.04|36.04|36.04|35.93|35.93|0
1742490300000|2025-03-20 17:05:00|36.03|36.03|36.12|36.12|36.16|36.16|35.99|35.99|0
1742490600000|2025-03-20 17:10:00|36.15|36.15|36.22|36.22|36.22|36.22|36.05|36.05|0
1742490900000|2025-03-20 17:15:00|36.23|36.23|36.22|36.22|36.25|36.25|36.11|36.11|0
1742491200000|2025-03-20 17:20:00|36.23|36.23|36.11|36.11|36.24|36.24|36.08|36.08|0
1742491500000|2025-03-20 17:25:00|36.13|36.13|35.83|35.83|36.13|36.13|35.81|35.81|0
1742491800000|2025-03-20 17:30:00|35.79|35.79|36.03|36.03|36.1|36.1|35.79|35.79|0
1742492100000|2025-03-20 17:35:00|36.04|36.04|36.15|36.15|36.15|36.15|35.96|35.96|0
1742492400000|2025-03-20 17:40:00|36.16|36.16|36.18|36.18|36.19|36.19|36.08|36.08|0
1742492700000|2025-03-20 17:45:00|36.19|36.19|36.27|36.27|36.32|36.32|36.19|36.19|0
1742493000000|2025-03-20 17:50:00|36.24|36.24|36.18|36.18|36.3|36.3|36.17|36.17|0
1742493300000|2025-03-20 17:55:00|36.17|36.17|36.16|36.16|36.25|36.25|36.11|36.11|0
1742493600000|2025-03-20 18:00:00|36.14|36.14|36.24|36.24|36.27|36.27|36.14|36.14|0
1742493900000|2025-03-20 18:05:00|36.22|36.22|36.19|36.19|36.24|36.24|36.16|36.16|0
1742494200000|2025-03-20 18:10:00|36.21|36.21|36.2|36.2|36.29|36.29|36.19|36.19|0
1742494500000|2025-03-20 18:15:00|36.18|36.18|36.11|36.11|36.24|36.24|36.09|36.09|0
1742494800000|2025-03-20 18:20:00|36.08|36.08|35.99|35.99|36.08|36.08|35.93|35.93|0
1742495100000|2025-03-20 18:25:00|36.01|36.01|35.8|35.8|36.01|36.01|35.8|35.8|0
1742495400000|2025-03-20 18:30:00|35.81|35.81|35.83|35.83|35.85|35.85|35.76|35.76|0
1742495700000|2025-03-20 18:35:00|35.87|35.87|36.1|36.1|36.1|36.1|35.84|35.84|0
1742496000000|2025-03-20 18:40:00|36.09|36.09|35.94|35.94|36.09|36.09|35.92|35.92|0
1742496300000|2025-03-20 18:45:00|35.93|35.93|36.13|36.13|36.13|36.13|35.93|35.93|0
1742496600000|2025-03-20 18:50:00|36.14|36.14|36.34|36.34|36.34|36.34|36.14|36.14|0
1742496900000|2025-03-20 18:55:00|36.33|36.33|36.06|36.06|36.34|36.34|36.03|36.03|0
1742497200000|2025-03-20 19:00:00|36.04|36.04|36.22|36.22|36.24|36.24|36.04|36.04|0
1742497500000|2025-03-20 19:05:00|36.23|36.23|36.11|36.11|36.29|36.29|36.1|36.1|0
1742497800000|2025-03-20 19:10:00|36.09|36.09|36.12|36.12|36.18|36.18|36.09|36.09|0
1742498100000|2025-03-20 19:15:00|36.11|36.11|36.21|36.21|36.29|36.29|36.11|36.11|0
1742498400000|2025-03-20 19:20:00|36.19|36.19|36.24|36.24|36.26|36.26|36.17|36.17|0
1742498700000|2025-03-20 19:25:00|36.21|36.21|36.07|36.07|36.21|36.21|36.07|36.07|0
1742499000000|2025-03-20 19:30:00|36.09|36.09|36.17|36.17|36.25|36.25|36.09|36.09|0
1742499300000|2025-03-20 19:35:00|36.16|36.16|36.18|36.18|36.29|36.29|36.16|36.16|0
1742499600000|2025-03-20 19:40:00|36.19|36.19|36.22|36.22|36.26|36.26|36.14|36.14|0
1742499900000|2025-03-20 19:45:00|36.24|36.24|36.43|36.43|36.43|36.43|36.24|36.24|0
1742500200000|2025-03-20 19:50:00|36.49|36.49|36.43|36.43|36.49|36.49|36.29|36.29|0
1742500500000|2025-03-20 19:55:00|36.56|36.56|36.51|36.51|36.62|36.62|36.47|36.47|0
1742500800000|2025-03-20 20:00:00|36.53|36.53|36.52|36.52|36.53|36.53|36.39|36.39|0
1742501100000|2025-03-20 20:05:00|36.56|36.56|36.49|36.49|36.6|36.6|36.49|36.49|0
1742501400000|2025-03-20 20:10:00|36.52|36.52|36.49|36.49|36.52|36.52|36.49|36.49|0
1742501700000|2025-03-20 20:15:00|36.5|36.5|36.52|36.52|36.52|36.52|36.49|36.49|0
1742502000000|2025-03-20 20:20:00|36.53|36.53|36.54|36.54|36.57|36.57|36.53|36.53|0
1742502300000|2025-03-20 20:25:00|36.53|36.53|36.49|36.49|36.54|36.54|36.49|36.49|0
1742502600000|2025-03-20 20:30:00|36.52|36.52|36.54|36.54|36.54|36.54|36.52|36.52|0
1742502900000|2025-03-20 20:35:00|36.57|36.57|36.52|36.52|36.57|36.57|36.52|36.52|0
1742503200000|2025-03-20 20:40:00|36.54|36.54|36.57|36.57|36.57|36.57|36.54|36.54|0
1742503500000|2025-03-20 20:45:00|36.58|36.58|36.54|36.54|36.58|36.58|36.53|36.53|0
1742503800000|2025-03-20 20:50:00|36.56|36.56|36.6|36.6|36.61|36.61|36.56|36.56|0
1742504100000|2025-03-20 20:55:00|36.59|36.59|36.53|36.53|36.59|36.59|36.53|36.53|0
1742504400000|2025-03-20 21:00:00|36.54|36.54|36.52|36.52|36.54|36.54|36.49|36.49|0
1742504700000|2025-03-20 21:05:00|36.54|36.54|36.54|36.54|36.54|36.54|36.54|36.54|0
1742505000000|2025-03-20 21:10:00|36.52|36.52|36.4|36.4|36.56|36.56|36.3|36.3|0
1742505300000|2025-03-20 21:15:00|36.48|36.48|36.35|36.35|36.48|36.48|36.35|36.35|0
1742505600000|2025-03-20 21:20:00|36.41|36.41|36.41|36.41|36.42|36.42|36.36|36.36|0
1742505900000|2025-03-20 21:25:00|36.43|36.43|36.26|36.26|36.43|36.43|36.26|36.26|0
1742506200000|2025-03-20 21:30:00|36.27|36.27|36.29|36.29|36.35|36.35|36.21|36.21|0
1742506500000|2025-03-20 21:35:00|36.34|36.34|36.19|36.19|36.34|36.34|36.19|36.19|0
1742506800000|2025-03-20 21:40:00|36.24|36.24|36.28|36.28|36.32|36.32|36.2|36.2|0
1742507100000|2025-03-20 21:45:00|36.29|36.29|36.19|36.19|36.31|36.31|36.19|36.19|0
1742507400000|2025-03-20 21:50:00|36.2|36.2|36.19|36.19|36.27|36.27|36.19|36.19|0
1742507700000|2025-03-20 21:55:00|36.24|36.24|36.17|36.17|36.24|36.24|36.08|36.08|0
1742508000000|2025-03-20 22:00:00|36.13|36.13|36.19|36.19|36.26|36.26|36.08|36.08|0
1742508300000|2025-03-20 22:05:00|36.18|36.18|36.24|36.24|36.26|36.26|36.18|36.18|0
1742508600000|2025-03-20 22:10:00|36.23|36.23|36.23|36.23|36.24|36.24|36.19|36.19|0
1742508900000|2025-03-20 22:15:00|36.24|36.24|36.28|36.28|36.28|36.28|36.19|36.19|0
1742509200000|2025-03-20 22:20:00|36.29|36.29|36.2|36.2|36.29|36.29|36.2|36.2|0
1742509500000|2025-03-20 22:25:00|36.29|36.29|36.34|36.34|36.35|36.35|36.27|36.27|0
1742509800000|2025-03-20 22:30:00|36.33|36.33|36.33|36.33|36.33|36.33|36.33|36.33|0
1742510100000|2025-03-20 22:35:00|36.29|36.29|36.34|36.34|36.34|36.34|36.25|36.25|0
1742510400000|2025-03-20 22:40:00|36.31|36.31|36.26|36.26|36.31|36.31|36.26|36.26|0
1742510700000|2025-03-20 22:45:00|36.31|36.31|36.3|36.3|36.31|36.31|36.3|36.3|0
1742511000000|2025-03-20 22:50:00|36.29|36.29|36.32|36.32|36.33|36.33|36.29|36.29|0
1742511300000|2025-03-20 22:55:00|36.34|36.34|36.33|36.33|36.34|36.34|36.29|36.29|0
1742511600000|2025-03-20 23:00:00|36.34|36.34|36.31|36.31|36.35|36.35|36.29|36.29|0
1742511900000|2025-03-20 23:05:00|36.35|36.35|36.18|36.18|36.35|36.35|36.14|36.14|0
1742512200000|2025-03-20 23:10:00|36.13|36.13|36.14|36.14|36.2|36.2|36.13|36.13|0
1742512500000|2025-03-20 23:15:00|36.13|36.13|36.11|36.11|36.16|36.16|36.11|36.11|0
1742512800000|2025-03-20 23:20:00|36.12|36.12|36.13|36.13|36.13|36.13|36.12|36.12|0
1742513100000|2025-03-20 23:25:00|36.17|36.17|36.06|36.06|36.18|36.18|35.93|35.93|0
1742513400000|2025-03-20 23:30:00|36.03|36.03|35.98|35.98|36.05|36.05|35.91|35.91|0
1742513700000|2025-03-20 23:35:00|36.01|36.01|36.03|36.03|36.03|36.03|36.01|36.01|0
1742514000000|2025-03-20 23:40:00|36.01|36.01|36.12|36.12|36.12|36.12|36.01|36.01|0
1742514300000|2025-03-20 23:45:00|36.06|36.06|36.08|36.08|36.1|36.1|36.06|36.06|0
1742514600000|2025-03-20 23:50:00|36.06|36.06|36.11|36.11|36.13|36.13|36.06|36.06|0
1742514900000|2025-03-20 23:55:00|36.13|36.13|36.06|36.06|36.17|36.17|36.06|36.06|0
1742544000000|2025-03-21 08:00:00|36.18|36.18|36.1|36.1|36.18|36.18|35.99|35.99|0
1742544300000|2025-03-21 08:05:00|36.12|36.12|36.22|36.22|36.22|36.22|36.1|36.1|0
1742544600000|2025-03-21 08:10:00|36.16|36.16|36.13|36.13|36.2|36.2|36.13|36.13|0
1742544900000|2025-03-21 08:15:00|36.12|36.12|35.96|35.96|36.12|36.12|35.96|35.96|0
1742545200000|2025-03-21 08:20:00|35.94|35.94|35.87|35.87|35.94|35.94|35.79|35.79|0
1742545500000|2025-03-21 08:25:00|35.85|35.85|35.83|35.83|35.91|35.91|35.79|35.79|0
1742545800000|2025-03-21 08:30:00|35.82|35.82|35.83|35.83|35.88|35.88|35.8|35.8|0
1742546100000|2025-03-21 08:35:00|35.8|35.8|35.86|35.86|35.88|35.88|35.8|35.8|0
1742546400000|2025-03-21 08:40:00|35.88|35.88|35.75|35.75|35.92|35.92|35.73|35.73|0
1742546700000|2025-03-21 08:45:00|35.73|35.73|35.73|35.73|35.84|35.84|35.72|35.72|0
1742547000000|2025-03-21 08:50:00|35.8|35.8|35.78|35.78|35.81|35.81|35.73|35.73|0
1742547300000|2025-03-21 08:55:00|35.83|35.83|35.86|35.86|35.88|35.88|35.74|35.74|0
1742547600000|2025-03-21 09:00:00|35.85|35.85|35.8|35.8|35.85|35.85|35.78|35.78|0
1742547900000|2025-03-21 09:05:00|35.78|35.78|35.79|35.79|35.82|35.82|35.77|35.77|0
1742548200000|2025-03-21 09:10:00|35.8|35.8|35.87|35.87|35.87|35.87|35.8|35.8|0
1742548500000|2025-03-21 09:15:00|35.88|35.88|35.83|35.83|35.88|35.88|35.83|35.83|0
1742548800000|2025-03-21 09:20:00|35.84|35.84|35.81|35.81|35.84|35.84|35.77|35.77|0
1742549100000|2025-03-21 09:25:00|35.83|35.83|35.85|35.85|35.89|35.89|35.81|35.81|0
1742549400000|2025-03-21 09:30:00|35.88|35.88|35.88|35.88|35.93|35.93|35.77|35.77|0
1742549700000|2025-03-21 09:35:00|35.85|35.85|35.93|35.93|35.98|35.98|35.84|35.84|0
1742550000000|2025-03-21 09:40:00|35.97|35.97|36|36|36|36|35.92|35.92|0
1742550300000|2025-03-21 09:45:00|35.93|35.93|35.96|35.96|35.98|35.98|35.93|35.93|0
1742550600000|2025-03-21 09:50:00|35.92|35.92|35.91|35.91|35.93|35.93|35.91|35.91|0
1742550900000|2025-03-21 09:55:00|35.93|35.93|35.87|35.87|35.93|35.93|35.85|35.85|0
1742551200000|2025-03-21 10:00:00|35.86|35.86|35.97|35.97|35.98|35.98|35.86|35.86|0
1742551500000|2025-03-21 10:05:00|35.98|35.98|35.95|35.95|35.99|35.99|35.85|35.85|0
1742551800000|2025-03-21 10:10:00|35.94|35.94|36.06|36.06|36.06|36.06|35.94|35.94|0
1742552100000|2025-03-21 10:15:00|36.14|36.14|36.13|36.13|36.14|36.14|36.1|36.1|0
1742552400000|2025-03-21 10:20:00|36.1|36.1|36.04|36.04|36.1|36.1|35.98|35.98|0
1742552700000|2025-03-21 10:25:00|35.98|35.98|35.99|35.99|36.03|36.03|35.98|35.98|0
1742553000000|2025-03-21 10:30:00|36.02|36.02|35.94|35.94|36.02|36.02|35.94|35.94|0
1742553300000|2025-03-21 10:35:00|36|36|35.98|35.98|36.02|36.02|35.94|35.94|0
1742553600000|2025-03-21 10:40:00|36|36|36.03|36.03|36.03|36.03|35.96|35.96|0
1742553900000|2025-03-21 10:45:00|35.97|35.97|36|36|36.03|36.03|35.95|35.95|0
1742554200000|2025-03-21 10:50:00|36.03|36.03|36.04|36.04|36.05|36.05|36|36|0
1742554500000|2025-03-21 10:55:00|36.01|36.01|36.03|36.03|36.03|36.03|35.98|35.98|0
1742554800000|2025-03-21 11:00:00|36.05|36.05|36.03|36.03|36.08|36.08|36.03|36.03|0
1742555100000|2025-03-21 11:05:00|36.02|36.02|36.03|36.03|36.03|36.03|36.02|36.02|0
1742555400000|2025-03-21 11:10:00|35.98|35.98|35.98|35.98|36|36|35.95|35.95|0
1742555700000|2025-03-21 11:15:00|35.97|35.97|35.98|35.98|35.98|35.98|35.94|35.94|0
1742556000000|2025-03-21 11:20:00|35.99|35.99|36.04|36.04|36.04|36.04|35.99|35.99|0
1742556300000|2025-03-21 11:25:00|36.03|36.03|36.06|36.06|36.1|36.1|36.03|36.03|0
1742556600000|2025-03-21 11:30:00|36.08|36.08|36.01|36.01|36.1|36.1|35.99|35.99|0
1742556900000|2025-03-21 11:35:00|35.98|35.98|35.98|35.98|36.03|36.03|35.95|35.95|0
1742557200000|2025-03-21 11:40:00|35.94|35.94|35.94|35.94|35.99|35.99|35.94|35.94|0
1742557500000|2025-03-21 11:45:00|35.91|35.91|35.93|35.93|35.96|35.96|35.91|35.91|0
1742557800000|2025-03-21 11:50:00|35.94|35.94|36.02|36.02|36.07|36.07|35.89|35.89|0
1742558100000|2025-03-21 11:55:00|35.93|35.93|35.93|35.93|35.98|35.98|35.93|35.93|0
1742558400000|2025-03-21 12:00:00|35.94|35.94|36|36|36.13|36.13|35.93|35.93|0
1742558700000|2025-03-21 12:05:00|36.07|36.07|36.04|36.04|36.08|36.08|36|36|0
1742559000000|2025-03-21 12:10:00|36.05|36.05|35.99|35.99|36.06|36.06|35.98|35.98|0
1742559300000|2025-03-21 12:15:00|36.01|36.01|35.92|35.92|36.01|36.01|35.9|35.9|0
1742559600000|2025-03-21 12:20:00|35.93|35.93|35.97|35.97|35.97|35.97|35.87|35.87|0
1742559900000|2025-03-21 12:25:00|35.95|35.95|35.92|35.92|35.97|35.97|35.9|35.9|0
1742560200000|2025-03-21 12:30:00|35.9|35.9|35.84|35.84|35.93|35.93|35.83|35.83|0
1742560500000|2025-03-21 12:35:00|35.82|35.82|35.78|35.78|35.85|35.85|35.66|35.66|0
1742560800000|2025-03-21 12:40:00|35.75|35.75|35.41|35.41|35.78|35.78|35.39|35.39|0
1742561100000|2025-03-21 12:45:00|35.39|35.39|35.54|35.54|35.59|35.59|35.38|35.38|0
1742561400000|2025-03-21 12:50:00|35.57|35.57|35.37|35.37|35.57|35.57|35.37|35.37|0
1742561700000|2025-03-21 12:55:00|35.42|35.42|35.35|35.35|35.52|35.52|35.31|35.31|0
1742562000000|2025-03-21 13:00:00|35.33|35.33|35.25|35.25|35.35|35.35|35.15|35.15|0
1742562300000|2025-03-21 13:05:00|35.28|35.28|35.24|35.24|35.31|35.31|35.18|35.18|0
1742562600000|2025-03-21 13:10:00|35.22|35.22|35.11|35.11|35.23|35.23|35.11|35.11|0
1742562900000|2025-03-21 13:15:00|35.12|35.12|35.34|35.34|35.37|35.37|35.1|35.1|0
1742563200000|2025-03-21 13:20:00|35.3|35.3|35.06|35.06|35.31|35.31|35.05|35.05|0
1742563500000|2025-03-21 13:25:00|35.02|35.02|35.07|35.07|35.11|35.11|34.91|34.91|0
1742563800000|2025-03-21 13:30:00|34.97|34.97|34.98|34.98|35.35|35.35|34.84|34.84|0
1742564100000|2025-03-21 13:35:00|34.89|34.89|35.11|35.11|35.12|35.12|34.7|34.7|0
1742564400000|2025-03-21 13:40:00|35.1|35.1|35.46|35.46|35.55|35.55|35.07|35.07|0
1742564700000|2025-03-21 13:45:00|35.49|35.49|35.86|35.86|35.86|35.86|35.42|35.42|0
1742565000000|2025-03-21 13:50:00|35.85|35.85|36|36|36.03|36.03|35.67|35.67|0
1742565300000|2025-03-21 13:55:00|35.96|35.96|36.18|36.18|36.26|36.26|35.93|35.93|0
1742565600000|2025-03-21 14:00:00|36.14|36.14|36.18|36.18|36.23|36.23|36.05|36.05|0
1742565900000|2025-03-21 14:05:00|36.32|36.32|36.01|36.01|36.32|36.32|35.94|35.94|0
1742566200000|2025-03-21 14:10:00|36.02|36.02|36.2|36.2|36.22|36.22|35.79|35.79|0
1742566500000|2025-03-21 14:15:00|36.17|36.17|36.17|36.17|36.25|36.25|35.98|35.98|0
1742566800000|2025-03-21 14:20:00|36.16|36.16|36.25|36.25|36.44|36.44|36.07|36.07|0
1742567100000|2025-03-21 14:25:00|36.22|36.22|36.19|36.19|36.28|36.28|36.09|36.09|0
1742567400000|2025-03-21 14:30:00|36.18|36.18|36.39|36.39|36.49|36.49|36.14|36.14|0
1742567700000|2025-03-21 14:35:00|36.37|36.37|36.21|36.21|36.45|36.45|36.2|36.2|0
1742568000000|2025-03-21 14:40:00|36.15|36.15|36.36|36.36|36.37|36.37|36.11|36.11|0
1742568300000|2025-03-21 14:45:00|36.34|36.34|36.32|36.32|36.48|36.48|36.27|36.27|0
1742568600000|2025-03-21 14:50:00|36.34|36.34|36.23|36.23|36.34|36.34|36.13|36.13|0
1742568900000|2025-03-21 14:55:00|36.22|36.22|36.33|36.33|36.33|36.33|36.18|36.18|0
1742569200000|2025-03-21 15:00:00|36.36|36.36|36.23|36.23|36.46|36.46|36.23|36.23|0
1742569500000|2025-03-21 15:05:00|36.21|36.21|36.2|36.2|36.29|36.29|36.18|36.18|0
1742569800000|2025-03-21 15:10:00|36.21|36.21|36.11|36.11|36.31|36.31|36.1|36.1|0
1742570100000|2025-03-21 15:15:00|36.08|36.08|36.05|36.05|36.11|36.11|35.98|35.98|0
1742570400000|2025-03-21 15:20:00|36.03|36.03|36.04|36.04|36.13|36.13|36.02|36.02|0
1742570700000|2025-03-21 15:25:00|36.06|36.06|36.16|36.16|36.22|36.22|36.02|36.02|0
1742571000000|2025-03-21 15:30:00|36.14|36.14|36.12|36.12|36.3|36.3|36.12|36.12|0
1742571300000|2025-03-21 15:35:00|36.13|36.13|36|36|36.13|36.13|35.98|35.98|0
1742571600000|2025-03-21 15:40:00|35.99|35.99|35.78|35.78|36.01|36.01|35.75|35.75|0
1742571900000|2025-03-21 15:45:00|35.79|35.79|35.83|35.83|35.88|35.88|35.78|35.78|0
1742572200000|2025-03-21 15:50:00|35.82|35.82|35.88|35.88|35.95|35.95|35.77|35.77|0
1742572500000|2025-03-21 15:55:00|35.87|35.87|35.89|35.89|36|36|35.87|35.87|0
1742572800000|2025-03-21 16:00:00|35.88|35.88|35.94|35.94|36.02|36.02|35.86|35.86|0
1742573100000|2025-03-21 16:05:00|35.97|35.97|36.02|36.02|36.07|36.07|35.93|35.93|0
1742573400000|2025-03-21 16:10:00|36|36|36.19|36.19|36.32|36.32|36|36|0
1742573700000|2025-03-21 16:15:00|36.22|36.22|36.2|36.2|36.23|36.23|36.06|36.06|0
1742574000000|2025-03-21 16:20:00|36.17|36.17|36.27|36.27|36.29|36.29|36.06|36.06|0
1742574300000|2025-03-21 16:25:00|36.29|36.29|36.21|36.21|36.29|36.29|36.18|36.18|0
1742574600000|2025-03-21 16:30:00|36.2|36.2|36.32|36.32|36.34|36.34|36.18|36.18|0
1742574900000|2025-03-21 16:35:00|36.29|36.29|36.13|36.13|36.29|36.29|36.13|36.13|0
1742575200000|2025-03-21 16:40:00|36.16|36.16|36.16|36.16|36.24|36.24|36.13|36.13|0
1742575500000|2025-03-21 16:45:00|36.17|36.17|36.31|36.31|36.39|36.39|36.17|36.17|0
1742575800000|2025-03-21 16:50:00|36.3|36.3|36.41|36.41|36.45|36.45|36.28|36.28|0
1742576100000|2025-03-21 16:55:00|36.39|36.39|36.68|36.68|36.69|36.69|36.39|36.39|0
1742576400000|2025-03-21 17:00:00|36.64|36.64|36.45|36.45|36.64|36.64|36.39|36.39|0
1742576700000|2025-03-21 17:05:00|36.46|36.46|36.51|36.51|36.55|36.55|36.42|36.42|0
1742577000000|2025-03-21 17:10:00|36.53|36.53|36.27|36.27|36.53|36.53|36.25|36.25|0
1742577300000|2025-03-21 17:15:00|36.26|36.26|36.08|36.08|36.27|36.27|36.08|36.08|0
1742577600000|2025-03-21 17:20:00|36.09|36.09|36.31|36.31|36.31|36.31|36.08|36.08|0
1742577900000|2025-03-21 17:25:00|36.3|36.3|36.11|36.11|36.31|36.31|36.09|36.09|0
1742578200000|2025-03-21 17:30:00|36.12|36.12|36.12|36.12|36.13|36.13|36.04|36.04|0
1742578500000|2025-03-21 17:35:00|36.13|36.13|36.21|36.21|36.26|36.26|36.13|36.13|0
1742578800000|2025-03-21 17:40:00|36.19|36.19|36.22|36.22|36.25|36.25|36.09|36.09|0
1742579100000|2025-03-21 17:45:00|36.24|36.24|36.33|36.33|36.33|36.33|36.22|36.22|0
1742579400000|2025-03-21 17:50:00|36.32|36.32|36.31|36.31|36.44|36.44|36.3|36.3|0
1742579700000|2025-03-21 17:55:00|36.32|36.32|36.24|36.24|36.34|36.34|36.24|36.24|0
1742580000000|2025-03-21 18:00:00|36.28|36.28|36.29|36.29|36.32|36.32|36.24|36.24|0
1742580300000|2025-03-21 18:05:00|36.27|36.27|36.24|36.24|36.29|36.29|36.2|36.2|0
1742580600000|2025-03-21 18:10:00|36.25|36.25|36.24|36.24|36.26|36.26|36.18|36.18|0
1742580900000|2025-03-21 18:15:00|36.25|36.25|36.42|36.42|36.44|36.44|36.21|36.21|0
1742581200000|2025-03-21 18:20:00|36.41|36.41|36.42|36.42|36.42|36.42|36.36|36.36|0
1742581500000|2025-03-21 18:25:00|36.41|36.41|36.47|36.47|36.54|36.54|36.34|36.34|0
1742581800000|2025-03-21 18:30:00|36.48|36.48|36.58|36.58|36.59|36.59|36.44|36.44|0
1742582100000|2025-03-21 18:35:00|36.57|36.57|36.75|36.75|36.75|36.75|36.54|36.54|0
1742582400000|2025-03-21 18:40:00|36.74|36.74|36.74|36.74|36.77|36.77|36.67|36.67|0
1742582700000|2025-03-21 18:45:00|36.71|36.71|36.69|36.69|36.73|36.73|36.59|36.59|0
1742583000000|2025-03-21 18:50:00|36.7|36.7|36.68|36.68|36.71|36.71|36.64|36.64|0
1742583300000|2025-03-21 18:55:00|36.69|36.69|36.74|36.74|36.8|36.8|36.69|36.69|0
1742583600000|2025-03-21 19:00:00|36.73|36.73|36.67|36.67|36.79|36.79|36.62|36.62|0
1742583900000|2025-03-21 19:05:00|36.68|36.68|36.63|36.63|36.76|36.76|36.62|36.62|0
1742584200000|2025-03-21 19:10:00|36.61|36.61|36.74|36.74|36.74|36.74|36.59|36.59|0
1742584500000|2025-03-21 19:15:00|36.72|36.72|36.78|36.78|36.8|36.8|36.69|36.69|0
1742584800000|2025-03-21 19:20:00|36.77|36.77|36.79|36.79|36.79|36.79|36.64|36.64|0
1742585100000|2025-03-21 19:25:00|36.8|36.8|36.79|36.79|36.8|36.8|36.71|36.71|0
1742585400000|2025-03-21 19:30:00|36.81|36.81|36.8|36.8|36.83|36.83|36.78|36.78|0
1742585700000|2025-03-21 19:35:00|36.82|36.82|36.87|36.87|36.92|36.92|36.8|36.8|0
1742586000000|2025-03-21 19:40:00|36.82|36.82|36.94|36.94|36.94|36.94|36.76|36.76|0
1742586300000|2025-03-21 19:45:00|36.95|36.95|36.96|36.96|37.08|37.08|36.91|36.91|0
1742586600000|2025-03-21 19:50:00|37.1|37.1|37.32|37.32|37.38|37.38|37.1|37.1|0
1742586900000|2025-03-21 19:55:00|37.16|37.16|37.08|37.08|37.16|37.16|36.97|36.97|0
1742587200000|2025-03-21 20:00:00|37|37|36.97|36.97|37.14|37.14|36.97|36.97|0
1742587500000|2025-03-21 20:05:00|37|37|37.05|37.05|37.06|37.06|36.91|36.91|0
1742587800000|2025-03-21 20:10:00|37.01|37.01|37.02|37.02|37.03|37.03|36.99|36.99|0
1742588100000|2025-03-21 20:15:00|37.04|37.04|37|37|37.04|37.04|36.95|36.95|0
1742588400000|2025-03-21 20:20:00|37.02|37.02|37.03|37.03|37.06|37.06|37.02|37.02|0
1742588700000|2025-03-21 20:25:00|37.05|37.05|37.05|37.05|37.06|37.06|37.02|37.02|0
1742589000000|2025-03-21 20:30:00|37.06|37.06|37.06|37.06|37.06|37.06|37.06|37.06|0
1742589300000|2025-03-21 20:35:00|37.05|37.05|37.1|37.1|37.1|37.1|37.05|37.05|0
1742589600000|2025-03-21 20:40:00|37.07|37.07|37.05|37.05|37.09|37.09|37.04|37.04|0
1742589900000|2025-03-21 20:45:00|37.04|37.04|37.04|37.04|37.05|37.05|37.04|37.04|0
1742590200000|2025-03-21 20:50:00|37.03|37.03|37.03|37.03|37.05|37.05|37.02|37.02|0
1742590500000|2025-03-21 20:55:00|37.05|37.05|37.1|37.1|37.1|37.1|37.05|37.05|0
1742806800000|2025-03-24 09:00:00|38.35|38.35|38.28|38.28|38.38|38.38|38.28|38.28|0
1742807100000|2025-03-24 09:05:00|38.32|38.32|38.37|38.37|38.38|38.38|38.28|38.28|0
1742807400000|2025-03-24 09:10:00|38.35|38.35|38.33|38.33|38.38|38.38|38.32|38.32|0
1742807700000|2025-03-24 09:15:00|38.32|38.32|38.32|38.32|38.37|38.37|38.29|38.29|0
1742808000000|2025-03-24 09:20:00|38.34|38.34|38.29|38.29|38.34|38.34|38.27|38.27|0
1742808300000|2025-03-24 09:25:00|38.33|38.33|38.27|38.27|38.34|38.34|38.27|38.27|0
1742808600000|2025-03-24 09:30:00|38.28|38.28|38.26|38.26|38.29|38.29|38.23|38.23|0
1742808900000|2025-03-24 09:35:00|38.23|38.23|38.19|38.19|38.25|38.25|38.19|38.19|0
1742809200000|2025-03-24 09:40:00|38.17|38.17|38.17|38.17|38.2|38.2|38.17|38.17|0
1742809500000|2025-03-24 09:45:00|38.2|38.2|38.26|38.26|38.26|38.26|38.2|38.2|0
1742809800000|2025-03-24 09:50:00|38.23|38.23|38.23|38.23|38.27|38.27|38.22|38.22|0
1742810100000|2025-03-24 09:55:00|38.22|38.22|38.26|38.26|38.28|38.28|38.22|38.22|0
1742810400000|2025-03-24 10:00:00|38.27|38.27|38.23|38.23|38.27|38.27|38.22|38.22|0
1742810700000|2025-03-24 10:05:00|38.27|38.27|38.3|38.3|38.31|38.31|38.23|38.23|0
1742811000000|2025-03-24 10:10:00|38.31|38.31|38.31|38.31|38.31|38.31|38.28|38.28|0
1742811300000|2025-03-24 10:15:00|38.3|38.3|38.31|38.31|38.31|38.31|38.3|38.3|0
1742811600000|2025-03-24 10:20:00|38.3|38.3|38.29|38.29|38.31|38.31|38.28|38.28|0
1742811900000|2025-03-24 10:25:00|38.3|38.3|38.29|38.29|38.31|38.31|38.29|38.29|0
1742812200000|2025-03-24 10:30:00|38.31|38.31|38.35|38.35|38.35|38.35|38.29|38.29|0
1742812500000|2025-03-24 10:35:00|38.39|38.39|38.38|38.38|38.4|38.4|38.28|38.28|0
1742812800000|2025-03-24 10:40:00|38.37|38.37|38.43|38.43|38.45|38.45|38.37|38.37|0
1742813100000|2025-03-24 10:45:00|38.42|38.42|38.39|38.39|38.47|38.47|38.37|38.37|0
1742813400000|2025-03-24 10:50:00|38.4|38.4|38.44|38.44|38.48|38.48|38.37|38.37|0
1742813700000|2025-03-24 10:55:00|38.43|38.43|38.49|38.49|38.49|38.49|38.36|38.36|0
1742814000000|2025-03-24 11:00:00|38.5|38.5|38.57|38.57|38.6|38.6|38.46|38.46|0
1742814300000|2025-03-24 11:05:00|38.58|38.58|38.66|38.66|38.67|38.67|38.55|38.55|0
1742814600000|2025-03-24 11:10:00|38.63|38.63|38.78|38.78|38.81|38.81|38.63|38.63|0
1742814900000|2025-03-24 11:15:00|38.8|38.8|38.81|38.81|38.85|38.85|38.75|38.75|0
1742815200000|2025-03-24 11:20:00|38.82|38.82|38.85|38.85|38.86|38.86|38.73|38.73|0
1742815500000|2025-03-24 11:25:00|38.87|38.87|38.83|38.83|38.9|38.9|38.82|38.82|0
1742815800000|2025-03-24 11:30:00|38.8|38.8|38.81|38.81|38.85|38.85|38.78|38.78|0
1742816100000|2025-03-24 11:35:00|38.82|38.82|38.84|38.84|38.84|38.84|38.78|38.78|0
1742816400000|2025-03-24 11:40:00|38.86|38.86|38.85|38.85|38.93|38.93|38.85|38.85|0
1742816700000|2025-03-24 11:45:00|38.88|38.88|38.94|38.94|38.94|38.94|38.85|38.85|0
1742817000000|2025-03-24 11:50:00|38.98|38.98|38.96|38.96|38.98|38.98|38.93|38.93|0
1742817300000|2025-03-24 11:55:00|38.97|38.97|38.9|38.9|38.97|38.97|38.9|38.9|0
1742817600000|2025-03-24 12:00:00|38.91|38.91|38.8|38.8|38.91|38.91|38.4|38.4|0
1742817900000|2025-03-24 12:05:00|38.78|38.78|38.94|38.94|38.96|38.96|38.78|38.78|0
1742818200000|2025-03-24 12:10:00|38.9|38.9|38.95|38.95|38.99|38.99|38.9|38.9|0
1742818500000|2025-03-24 12:15:00|38.94|38.94|38.88|38.88|38.94|38.94|38.86|38.86|0
1742818800000|2025-03-24 12:20:00|38.86|38.86|38.83|38.83|38.92|38.92|38.8|38.8|0
1742819100000|2025-03-24 12:25:00|38.84|38.84|38.79|38.79|38.84|38.84|38.78|38.78|0
1742819400000|2025-03-24 12:30:00|38.82|38.82|38.86|38.86|38.86|38.86|38.81|38.81|0
1742819700000|2025-03-24 12:35:00|38.83|38.83|38.81|38.81|38.86|38.86|38.8|38.8|0
1742820000000|2025-03-24 12:40:00|38.83|38.83|38.84|38.84|38.86|38.86|38.83|38.83|0
1742820300000|2025-03-24 12:45:00|38.85|38.85|38.85|38.85|38.86|38.86|38.83|38.83|0
1742820600000|2025-03-24 12:50:00|38.86|38.86|38.86|38.86|38.86|38.86|38.83|38.83|0
1742820900000|2025-03-24 12:55:00|38.85|38.85|38.83|38.83|38.86|38.86|38.79|38.79|0
1742821200000|2025-03-24 13:00:00|38.84|38.84|38.8|38.8|38.86|38.86|38.8|38.8|0
1742821500000|2025-03-24 13:05:00|38.82|38.82|38.84|38.84|38.86|38.86|38.81|38.81|0
1742821800000|2025-03-24 13:10:00|38.86|38.86|38.82|38.82|38.86|38.86|38.82|38.82|0
1742822100000|2025-03-24 13:15:00|38.83|38.83|38.83|38.83|38.86|38.86|38.83|38.83|0
1742822400000|2025-03-24 13:20:00|38.85|38.85|38.83|38.83|38.86|38.86|38.83|38.83|0
1742822700000|2025-03-24 13:25:00|38.91|38.91|38.78|38.78|39.02|39.02|38.75|38.75|0
1742823000000|2025-03-24 13:30:00|38.76|38.76|39.12|39.12|39.39|39.39|38.57|38.57|0
1742823300000|2025-03-24 13:35:00|39.1|39.1|39.47|39.47|39.58|39.58|38.84|38.84|0
1742823600000|2025-03-24 13:40:00|39.44|39.44|39.77|39.77|39.77|39.77|39.35|39.35|0
1742823900000|2025-03-24 13:45:00|39.78|39.78|39.91|39.91|39.91|39.91|39.46|39.46|0
1742824200000|2025-03-24 13:50:00|39.89|39.89|40.04|40.04|40.11|40.11|39.81|39.81|0
1742824500000|2025-03-24 13:55:00|40.12|40.12|40.13|40.13|40.25|40.25|40.04|40.04|0
1742824800000|2025-03-24 14:00:00|40.17|40.17|40.07|40.07|40.25|40.25|39.91|39.91|0
1742825100000|2025-03-24 14:05:00|40.15|40.15|39.81|39.81|40.16|40.16|39.8|39.8|0
1742825400000|2025-03-24 14:10:00|39.83|39.83|40.04|40.04|40.08|40.08|39.83|39.83|0
1742825700000|2025-03-24 14:15:00|40.05|40.05|40.35|40.35|40.35|40.35|39.92|39.92|0
1742826000000|2025-03-24 14:20:00|40.34|40.34|40.51|40.51|40.52|40.52|40.26|40.26|0
1742826300000|2025-03-24 14:25:00|40.46|40.46|40.49|40.49|40.53|40.53|40.41|40.41|0
1742826600000|2025-03-24 14:30:00|40.51|40.51|40.61|40.61|40.7|40.7|40.51|40.51|0
1742826900000|2025-03-24 14:35:00|40.64|40.64|40.62|40.62|40.68|40.68|40.56|40.56|0
1742827200000|2025-03-24 14:40:00|40.66|40.66|40.87|40.87|40.87|40.87|40.59|40.59|0
1742827500000|2025-03-24 14:45:00|40.88|40.88|40.88|40.88|40.93|40.93|40.85|40.85|0
1742827800000|2025-03-24 14:50:00|40.86|40.86|40.5|40.5|40.89|40.89|40.5|40.5|0
1742828100000|2025-03-24 14:55:00|40.51|40.51|40.35|40.35|40.51|40.51|40.28|40.28|0
1742828400000|2025-03-24 15:00:00|40.29|40.29|40.34|40.34|40.4|40.4|40.25|40.25|0
1742828700000|2025-03-24 15:05:00|40.35|40.35|40.45|40.45|40.5|40.5|40.35|40.35|0
1742829000000|2025-03-24 15:10:00|40.44|40.44|40.13|40.13|40.44|40.44|40.13|40.13|0
1742829300000|2025-03-24 15:15:00|40.17|40.17|40.27|40.27|40.32|40.32|40.17|40.17|0
1742829600000|2025-03-24 15:20:00|40.29|40.29|40.25|40.25|40.37|40.37|40.2|40.2|0
1742829900000|2025-03-24 15:25:00|40.23|40.23|40.35|40.35|40.36|40.36|40.18|40.18|0
1742830200000|2025-03-24 15:30:00|40.37|40.37|40.24|40.24|40.38|40.38|40.17|40.17|0
1742830500000|2025-03-24 15:35:00|40.25|40.25|40.1|40.1|40.27|40.27|40.03|40.03|0
1742830800000|2025-03-24 15:40:00|40.09|40.09|40.28|40.28|40.28|40.28|40.07|40.07|0
1742831100000|2025-03-24 15:45:00|40.26|40.26|40.38|40.38|40.38|40.38|40.26|40.26|0
1742831400000|2025-03-24 15:50:00|40.36|40.36|40.46|40.46|40.46|40.46|40.34|40.34|0
1742831700000|2025-03-24 15:55:00|40.47|40.47|40.55|40.55|40.61|40.61|40.47|40.47|0
1742832000000|2025-03-24 16:00:00|40.54|40.54|40.6|40.6|40.65|40.65|40.54|40.54|0
1742832300000|2025-03-24 16:05:00|40.61|40.61|40.75|40.75|40.76|40.76|40.61|40.61|0
1742832600000|2025-03-24 16:10:00|40.72|40.72|40.71|40.71|40.72|40.72|40.61|40.61|0
1742832900000|2025-03-24 16:15:00|40.69|40.69|40.52|40.52|40.69|40.69|40.51|40.51|0
1742833200000|2025-03-24 16:20:00|40.53|40.53|40.6|40.6|40.61|40.61|40.46|40.46|0
1742833500000|2025-03-24 16:25:00|40.58|40.58|40.38|40.38|40.58|40.58|40.28|40.28|0
1742833800000|2025-03-24 16:30:00|40.39|40.39|40.49|40.49|40.49|40.49|40.28|40.28|0
1742834100000|2025-03-24 16:35:00|40.5|40.5|40.51|40.51|40.6|40.6|40.5|40.5|0
1742834400000|2025-03-24 16:40:00|40.52|40.52|40.47|40.47|40.52|40.52|40.33|40.33|0
1742834700000|2025-03-24 16:45:00|40.46|40.46|40.61|40.61|40.64|40.64|40.45|40.45|0
1742835000000|2025-03-24 16:50:00|40.59|40.59|40.51|40.51|40.65|40.65|40.47|40.47|0
1742835300000|2025-03-24 16:55:00|40.53|40.53|40.55|40.55|40.56|40.56|40.48|40.48|0
1742835600000|2025-03-24 17:00:00|40.56|40.56|40.44|40.44|40.58|40.58|40.42|40.42|0
1742835900000|2025-03-24 17:05:00|40.45|40.45|40.45|40.45|40.52|40.52|40.37|40.37|0
1742836200000|2025-03-24 17:10:00|40.43|40.43|40.36|40.36|40.46|40.46|40.33|40.33|0
1742836500000|2025-03-24 17:15:00|40.35|40.35|40.41|40.41|40.44|40.44|40.33|40.33|0
1742836800000|2025-03-24 17:20:00|40.4|40.4|40.3|40.3|40.41|40.41|40.3|40.3|0
1742837100000|2025-03-24 17:25:00|40.31|40.31|40.41|40.41|40.42|40.42|40.26|40.26|0
1742837400000|2025-03-24 17:30:00|40.39|40.39|40.28|40.28|40.39|40.39|40.05|40.05|0
1742837700000|2025-03-24 17:35:00|40.27|40.27|40.3|40.3|40.35|40.35|40.12|40.12|0
1742838000000|2025-03-24 17:40:00|40.33|40.33|40.16|40.16|40.33|40.33|40.08|40.08|0
1742838300000|2025-03-24 17:45:00|40.15|40.15|40.15|40.15|40.19|40.19|40.09|40.09|0
1742838600000|2025-03-24 17:50:00|40.17|40.17|40.1|40.1|40.23|40.23|40.06|40.06|0
1742838900000|2025-03-24 17:55:00|40.08|40.08|40.05|40.05|40.1|40.1|40|40|0
1742839200000|2025-03-24 18:00:00|40.04|40.04|39.95|39.95|40.1|40.1|39.91|39.91|0
1742839500000|2025-03-24 18:05:00|39.96|39.96|40.01|40.01|40.09|40.09|39.96|39.96|0
1742839800000|2025-03-24 18:10:00|40|40|40.08|40.08|40.1|40.1|39.99|39.99|0
1742840100000|2025-03-24 18:15:00|40.09|40.09|40.19|40.19|40.26|40.26|40.06|40.06|0
1742840400000|2025-03-24 18:20:00|40.18|40.18|40.26|40.26|40.27|40.27|40.18|40.18|0
1742840700000|2025-03-24 18:25:00|40.25|40.25|40.3|40.3|40.32|40.32|40.22|40.22|0
1742841000000|2025-03-24 18:30:00|40.32|40.32|40.14|40.14|40.33|40.33|40.12|40.12|0
1742841300000|2025-03-24 18:35:00|40.12|40.12|40.24|40.24|40.25|40.25|40.11|40.11|0
1742841600000|2025-03-24 18:40:00|40.21|40.21|40.32|40.32|40.35|40.35|40.21|40.21|0
1742841900000|2025-03-24 18:45:00|40.34|40.34|40.35|40.35|40.38|40.38|40.25|40.25|0
1742842200000|2025-03-24 18:50:00|40.31|40.31|40.33|40.33|40.38|40.38|40.3|40.3|0
1742842500000|2025-03-24 18:55:00|40.34|40.34|40.34|40.34|40.4|40.4|40.3|40.3|0
1742842800000|2025-03-24 19:00:00|40.35|40.35|40.32|40.32|40.35|40.35|40.26|40.26|0
1742843100000|2025-03-24 19:05:00|40.33|40.33|40.31|40.31|40.35|40.35|40.3|40.3|0
1742843400000|2025-03-24 19:10:00|40.3|40.3|40.41|40.41|40.43|40.43|40.27|40.27|0
1742843700000|2025-03-24 19:15:00|40.4|40.4|40.33|40.33|40.42|40.42|40.31|40.31|0
1742844000000|2025-03-24 19:20:00|40.32|40.32|40.25|40.25|40.35|40.35|40.2|40.2|0
1742844300000|2025-03-24 19:25:00|40.24|40.24|40.21|40.21|40.24|40.24|40.14|40.14|0
1742844600000|2025-03-24 19:30:00|40.23|40.23|40.25|40.25|40.31|40.31|40.22|40.22|0
1742844900000|2025-03-24 19:35:00|40.26|40.26|40.24|40.24|40.28|40.28|40.18|40.18|0
1742845200000|2025-03-24 19:40:00|40.25|40.25|40.32|40.32|40.37|40.37|40.21|40.21|0
1742845500000|2025-03-24 19:45:00|40.33|40.33|40.48|40.48|40.48|40.48|40.23|40.23|0
1742845800000|2025-03-24 19:50:00|40.43|40.43|40.49|40.49|40.53|40.53|40.38|40.38|0
1742846100000|2025-03-24 19:55:00|40.5|40.5|40.4|40.4|40.59|40.59|40.32|40.32|0
1742846400000|2025-03-24 20:00:00|40.36|40.36|40.36|40.36|40.48|40.48|40.36|40.36|0
1742846700000|2025-03-24 20:05:00|40.35|40.35|40.38|40.38|40.4|40.4|40.32|40.32|0
1742847000000|2025-03-24 20:10:00|40.39|40.39|40.41|40.41|40.45|40.45|40.38|40.38|0
1742847300000|2025-03-24 20:15:00|40.38|40.38|40.41|40.41|40.41|40.41|40.37|40.37|0
1742847600000|2025-03-24 20:20:00|40.4|40.4|40.37|40.37|40.4|40.4|40.37|40.37|0
1742847900000|2025-03-24 20:25:00|40.41|40.41|40.4|40.4|40.41|40.41|40.38|40.38|0
1742848200000|2025-03-24 20:30:00|40.39|40.39|40.41|40.41|40.41|40.41|40.39|40.39|0
1742848500000|2025-03-24 20:35:00|40.39|40.39|40.41|40.41|40.41|40.41|40.39|40.39|0
1742848800000|2025-03-24 20:40:00|40.42|40.42|40.42|40.42|40.42|40.42|40.4|40.4|0
1742849100000|2025-03-24 20:45:00|40.41|40.41|40.43|40.43|40.43|40.43|40.4|40.4|0
1742849400000|2025-03-24 20:50:00|40.41|40.41|40.43|40.43|40.43|40.43|40.4|40.4|0
1742849700000|2025-03-24 20:55:00|40.41|40.41|40.41|40.41|40.43|40.43|40.41|40.41|0
1742850000000|2025-03-24 21:00:00|40.4|40.4|40.41|40.41|40.41|40.41|40.4|40.4|0
1742850300000|2025-03-24 21:05:00|40.4|40.4|40.4|40.4|40.41|40.41|40.4|40.4|0
1742850600000|2025-03-24 21:10:00|40.41|40.41|40.39|40.39|40.41|40.41|40.39|40.39|0
1742850900000|2025-03-24 21:15:00|40.4|40.4|40.39|40.39|40.41|40.41|40.39|40.39|0
1742851200000|2025-03-24 21:20:00|40.41|40.41|40.47|40.47|40.48|40.48|40.41|40.41|0
1742851500000|2025-03-24 21:25:00|40.48|40.48|40.45|40.45|40.48|40.48|40.45|40.45|0
1742851800000|2025-03-24 21:30:00|40.46|40.46|40.44|40.44|40.46|40.46|40.44|40.44|0
1742852100000|2025-03-24 21:35:00|40.45|40.45|40.41|40.41|40.45|40.45|40.41|40.41|0
1742852400000|2025-03-24 21:40:00|40.43|40.43|40.45|40.45|40.52|40.52|40.43|40.43|0
1742852700000|2025-03-24 21:45:00|40.46|40.46|40.46|40.46|40.46|40.46|40.44|40.44|0
1742853000000|2025-03-24 21:50:00|40.51|40.51|40.5|40.5|40.53|40.53|40.47|40.47|0
1742853300000|2025-03-24 21:55:00|40.49|40.49|40.51|40.51|40.51|40.51|40.49|40.49|0
1742853600000|2025-03-24 22:00:00|40.49|40.49|40.46|40.46|40.53|40.53|40.46|40.46|0
1742853900000|2025-03-24 22:05:00|40.51|40.51|40.59|40.59|40.59|40.59|40.46|40.46|0
1742854200000|2025-03-24 22:10:00|40.56|40.56|40.59|40.59|40.59|40.59|40.48|40.48|0
1742854500000|2025-03-24 22:15:00|40.54|40.54|40.46|40.46|40.54|40.54|40.44|40.44|0
1742854800000|2025-03-24 22:20:00|40.47|40.47|40.41|40.41|40.47|40.47|40.41|40.41|0
1742855100000|2025-03-24 22:25:00|40.42|40.42|40.43|40.43|40.44|40.44|40.41|40.41|0
1742855400000|2025-03-24 22:30:00|40.42|40.42|40.37|40.37|40.44|40.44|40.37|40.37|0
1742855700000|2025-03-24 22:35:00|40.41|40.41|40.41|40.41|40.41|40.41|40.38|40.38|0
1742856000000|2025-03-24 22:40:00|40.4|40.4|40.44|40.44|40.44|40.44|40.37|40.37|0
1742856300000|2025-03-24 22:45:00|40.41|40.41|40.36|40.36|40.43|40.43|40.36|40.36|0
1742856600000|2025-03-24 22:50:00|40.35|40.35|40.3|40.3|40.35|40.35|40.3|40.3|0
1742856900000|2025-03-24 22:55:00|40.29|40.29|40.2|40.2|40.29|40.29|40.2|40.2|0
1742857200000|2025-03-24 23:00:00|40.24|40.24|40.28|40.28|40.28|40.28|40.21|40.21|0
1742857500000|2025-03-24 23:05:00|40.2|40.2|40.23|40.23|40.23|40.23|40.2|40.2|0
1742857800000|2025-03-24 23:10:00|40.2|40.2|40.21|40.21|40.3|40.3|40.2|40.2|0
1742858100000|2025-03-24 23:15:00|40.22|40.22|40.25|40.25|40.25|40.25|40.21|40.21|0
1742858400000|2025-03-24 23:20:00|40.22|40.22|40.25|40.25|40.25|40.25|40.22|40.22|0
1742858700000|2025-03-24 23:25:00|40.22|40.22|40.25|40.25|40.25|40.25|40.21|40.21|0
1742859000000|2025-03-24 23:30:00|40.24|40.24|40.21|40.21|40.26|40.26|40.21|40.21|0
1742859300000|2025-03-24 23:35:00|40.27|40.27|40.25|40.25|40.27|40.27|40.21|40.21|0
1742859600000|2025-03-24 23:40:00|40.24|40.24|40.23|40.23|40.24|40.24|40.21|40.21|0
1742859900000|2025-03-24 23:45:00|40.22|40.22|40.27|40.27|40.28|40.28|40.22|40.22|0
1742860200000|2025-03-24 23:50:00|40.24|40.24|40.26|40.26|40.26|40.26|40.21|40.21|0
1742860500000|2025-03-24 23:55:00|40.27|40.27|40.28|40.28|40.28|40.28|40.23|40.23|0
1742889600000|2025-03-25 08:00:00|40.19|40.19|40.17|40.17|40.19|40.19|40|40|0
1742889900000|2025-03-25 08:05:00|40.15|40.15|39.82|39.82|40.17|40.17|39.82|39.82|0
1742890200000|2025-03-25 08:10:00|39.85|39.85|39.6|39.6|39.85|39.85|39.47|39.47|0
1742890500000|2025-03-25 08:15:00|39.57|39.57|39.28|39.28|39.64|39.64|39.28|39.28|0
1742890800000|2025-03-25 08:20:00|39.26|39.26|39.45|39.45|39.46|39.46|39.24|39.24|0
1742891100000|2025-03-25 08:25:00|39.5|39.5|39.51|39.51|39.69|39.69|39.45|39.45|0
1742891400000|2025-03-25 08:30:00|39.62|39.62|39.44|39.44|39.68|39.68|39.44|39.44|0
1742891700000|2025-03-25 08:35:00|39.52|39.52|39.57|39.57|39.64|39.64|39.44|39.44|0
1742892000000|2025-03-25 08:40:00|39.62|39.62|39.58|39.58|39.64|39.64|39.56|39.56|0
1742892300000|2025-03-25 08:45:00|39.6|39.6|39.63|39.63|39.65|39.65|39.59|39.59|0
1742892600000|2025-03-25 08:50:00|39.65|39.65|39.66|39.66|39.68|39.68|39.61|39.61|0
1742892900000|2025-03-25 08:55:00|39.68|39.68|39.61|39.61|39.69|39.69|39.61|39.61|0
1742893200000|2025-03-25 09:00:00|39.64|39.64|39.64|39.64|39.66|39.66|39.59|39.59|0
1742893500000|2025-03-25 09:05:00|39.62|39.62|39.58|39.58|39.64|39.64|39.58|39.58|0
1742893800000|2025-03-25 09:10:00|39.62|39.62|39.59|39.59|39.64|39.64|39.58|39.58|0
1742894100000|2025-03-25 09:15:00|39.62|39.62|39.59|39.59|39.64|39.64|39.59|39.59|0
1742894400000|2025-03-25 09:20:00|39.64|39.64|39.69|39.69|39.74|39.74|39.64|39.64|0
1742894700000|2025-03-25 09:25:00|39.65|39.65|39.7|39.7|39.81|39.81|39.65|39.65|0
1742895000000|2025-03-25 09:30:00|39.74|39.74|39.81|39.81|39.86|39.86|39.74|39.74|0
1742895300000|2025-03-25 09:35:00|39.82|39.82|39.85|39.85|39.87|39.87|39.81|39.81|0
1742895600000|2025-03-25 09:40:00|39.87|39.87|39.85|39.85|39.87|39.87|39.78|39.78|0
1742895900000|2025-03-25 09:45:00|39.83|39.83|39.81|39.81|39.86|39.86|39.77|39.77|0
1742896200000|2025-03-25 09:50:00|39.82|39.82|39.85|39.85|39.86|39.86|39.78|39.78|0
1742896500000|2025-03-25 09:55:00|39.86|39.86|39.85|39.85|39.9|39.9|39.85|39.85|0
1742896800000|2025-03-25 10:00:00|39.86|39.86|39.78|39.78|39.88|39.88|39.78|39.78|0
1742897100000|2025-03-25 10:05:00|39.74|39.74|39.7|39.7|39.77|39.77|39.69|39.69|0
1742897400000|2025-03-25 10:10:00|39.75|39.75|39.74|39.74|39.76|39.76|39.69|39.69|0
1742897700000|2025-03-25 10:15:00|39.73|39.73|39.8|39.8|39.8|39.8|39.73|39.73|0
1742898000000|2025-03-25 10:20:00|39.81|39.81|39.94|39.94|39.95|39.95|39.8|39.8|0
1742898300000|2025-03-25 10:25:00|39.85|39.85|39.9|39.9|39.95|39.95|39.85|39.85|0
1742898600000|2025-03-25 10:30:00|39.94|39.94|39.95|39.95|39.96|39.96|39.9|39.9|0
1742898900000|2025-03-25 10:35:00|39.92|39.92|40|40|40|40|39.9|39.9|0
1742899200000|2025-03-25 10:40:00|39.95|39.95|40.07|40.07|40.09|40.09|39.95|39.95|0
1742899500000|2025-03-25 10:45:00|40.06|40.06|40.06|40.06|40.09|40.09|40.02|40.02|0
1742899800000|2025-03-25 10:50:00|40.05|40.05|39.95|39.95|40.06|40.06|39.95|39.95|0
1742900100000|2025-03-25 10:55:00|39.99|39.99|39.9|39.9|39.99|39.99|39.8|39.8|0
1742900400000|2025-03-25 11:00:00|39.99|39.99|40.2|40.2|40.28|40.28|39.88|39.88|0
1742900700000|2025-03-25 11:05:00|40.26|40.26|40.35|40.35|40.38|40.38|40.22|40.22|0
1742901000000|2025-03-25 11:10:00|40.36|40.36|40.38|40.38|40.41|40.41|40.35|40.35|0
1742901300000|2025-03-25 11:15:00|40.37|40.37|40.43|40.43|40.44|40.44|40.35|40.35|0
1742901600000|2025-03-25 11:20:00|40.42|40.42|40.36|40.36|40.43|40.43|40.36|40.36|0
1742901900000|2025-03-25 11:25:00|40.37|40.37|40.43|40.43|40.46|40.46|40.35|40.35|0
1742902200000|2025-03-25 11:30:00|40.41|40.41|40.54|40.54|40.54|40.54|40.41|40.41|0
1742902500000|2025-03-25 11:35:00|40.53|40.53|40.48|40.48|40.54|40.54|40.46|40.46|0
1742902800000|2025-03-25 11:40:00|40.49|40.49|40.46|40.46|40.5|40.5|40.46|40.46|0
1742903100000|2025-03-25 11:45:00|40.48|40.48|40.57|40.57|40.59|40.59|40.48|40.48|0
1742903400000|2025-03-25 11:50:00|40.55|40.55|40.63|40.63|40.67|40.67|40.55|40.55|0
1742903700000|2025-03-25 11:55:00|40.66|40.66|40.65|40.65|40.67|40.67|40.64|40.64|0
1742904000000|2025-03-25 12:00:00|40.66|40.66|40.56|40.56|40.67|40.67|40.35|40.35|0
1742904300000|2025-03-25 12:05:00|40.7|40.7|40.7|40.7|40.72|40.72|40.68|40.68|0
1742904600000|2025-03-25 12:10:00|40.71|40.71|40.73|40.73|40.73|40.73|40.68|40.68|0
1742904900000|2025-03-25 12:15:00|40.74|40.74|40.73|40.73|40.74|40.74|40.69|40.69|0
1742905200000|2025-03-25 12:20:00|40.71|40.71|40.75|40.75|40.75|40.75|40.68|40.68|0
1742905500000|2025-03-25 12:25:00|40.76|40.76|40.81|40.81|40.81|40.81|40.74|40.74|0
1742905800000|2025-03-25 12:30:00|40.8|40.8|40.73|40.73|40.86|40.86|40.53|40.53|0
1742906100000|2025-03-25 12:35:00|40.74|40.74|40.68|40.68|40.74|40.74|40.67|40.67|0
1742906400000|2025-03-25 12:40:00|40.7|40.7|40.74|40.74|40.77|40.77|40.61|40.61|0
1742906700000|2025-03-25 12:45:00|40.75|40.75|40.79|40.79|40.79|40.79|40.74|40.74|0
1742907000000|2025-03-25 12:50:00|40.8|40.8|40.77|40.77|40.83|40.83|40.76|40.76|0
1742907300000|2025-03-25 12:55:00|40.78|40.78|40.89|40.89|40.89|40.89|40.78|40.78|0
1742907600000|2025-03-25 13:00:00|40.88|40.88|41.03|41.03|41.07|41.07|40.83|40.83|0
1742907900000|2025-03-25 13:05:00|41.05|41.05|41.04|41.04|41.1|41.1|40.95|40.95|0
1742908200000|2025-03-25 13:10:00|41.03|41.03|40.9|40.9|41.09|41.09|40.68|40.68|0
1742908500000|2025-03-25 13:15:00|40.89|40.89|40.9|40.9|40.92|40.92|40.82|40.82|0
1742908800000|2025-03-25 13:20:00|40.91|40.91|40.95|40.95|40.95|40.95|40.85|40.85|0
1742909100000|2025-03-25 13:25:00|41.02|41.02|40.7|40.7|41.12|41.12|40.68|40.68|0
1742909400000|2025-03-25 13:30:00|40.69|40.69|41.22|41.22|41.58|41.58|40.69|40.69|0
1742909700000|2025-03-25 13:35:00|41.12|41.12|40.56|40.56|41.14|41.14|40.43|40.43|0
1742910000000|2025-03-25 13:40:00|40.53|40.53|40.43|40.43|41.06|41.06|40.43|40.43|0
1742910300000|2025-03-25 13:45:00|40.47|40.47|39.89|39.89|40.53|40.53|39.85|39.85|0
1742910600000|2025-03-25 13:50:00|39.9|39.9|40.05|40.05|40.05|40.05|39.65|39.65|0
1742910900000|2025-03-25 13:55:00|40.07|40.07|40.3|40.3|40.46|40.46|40.05|40.05|0
1742911200000|2025-03-25 14:00:00|40.38|40.38|40.13|40.13|40.39|40.39|40|40|0
1742911500000|2025-03-25 14:05:00|40.15|40.15|40.33|40.33|40.38|40.38|40.13|40.13|0
1742911800000|2025-03-25 14:10:00|40.31|40.31|40.3|40.3|40.35|40.35|40.13|40.13|0
1742912100000|2025-03-25 14:15:00|40.22|40.22|40.38|40.38|40.48|40.48|40.16|40.16|0
1742912400000|2025-03-25 14:20:00|40.41|40.41|40.41|40.41|40.46|40.46|40.29|40.29|0
1742912700000|2025-03-25 14:25:00|40.37|40.37|40.4|40.4|40.45|40.45|40.22|40.22|0
1742913000000|2025-03-25 14:30:00|40.39|40.39|40.41|40.41|40.45|40.45|40.35|40.35|0
1742913300000|2025-03-25 14:35:00|40.42|40.42|40.6|40.6|40.71|40.71|40.42|40.42|0
1742913600000|2025-03-25 14:40:00|40.61|40.61|40.79|40.79|40.81|40.81|40.52|40.52|0
1742913900000|2025-03-25 14:45:00|40.76|40.76|40.71|40.71|40.83|40.83|40.67|40.67|0
1742914200000|2025-03-25 14:50:00|40.66|40.66|40.49|40.49|40.76|40.76|40.49|40.49|0
1742914500000|2025-03-25 14:55:00|40.48|40.48|40.22|40.22|40.48|40.48|40.05|40.05|0
1742914800000|2025-03-25 15:00:00|40.24|40.24|40.21|40.21|40.26|40.26|40.03|40.03|0
1742915100000|2025-03-25 15:05:00|40.2|40.2|40.13|40.13|40.24|40.24|40.06|40.06|0
1742915400000|2025-03-25 15:10:00|40.12|40.12|40|40|40.12|40.12|39.9|39.9|0
1742915700000|2025-03-25 15:15:00|40.01|40.01|39.95|39.95|40.02|40.02|39.9|39.9|0
1742916000000|2025-03-25 15:20:00|39.96|39.96|39.97|39.97|40|40|39.91|39.91|0
1742916300000|2025-03-25 15:25:00|39.99|39.99|39.89|39.89|40.01|40.01|39.89|39.89|0
1742916600000|2025-03-25 15:30:00|39.9|39.9|39.77|39.77|39.9|39.9|39.7|39.7|0
1742916900000|2025-03-25 15:35:00|39.78|39.78|39.8|39.8|39.85|39.85|39.7|39.7|0
1742917200000|2025-03-25 15:40:00|39.81|39.81|39.97|39.97|39.97|39.97|39.81|39.81|0
1742917500000|2025-03-25 15:45:00|39.99|39.99|39.79|39.79|39.99|39.99|39.74|39.74|0
1742917800000|2025-03-25 15:50:00|39.8|39.8|39.55|39.55|39.84|39.84|39.55|39.55|0
1742918100000|2025-03-25 15:55:00|39.59|39.59|39.66|39.66|39.68|39.68|39.57|39.57|0
1742918400000|2025-03-25 16:00:00|39.68|39.68|39.53|39.53|39.69|39.69|39.45|39.45|0
1742918700000|2025-03-25 16:05:00|39.5|39.5|39.61|39.61|39.61|39.61|39.46|39.46|0
1742919000000|2025-03-25 16:10:00|39.59|39.59|39.49|39.49|39.65|39.65|39.47|39.47|0
1742919300000|2025-03-25 16:15:00|39.5|39.5|39.48|39.48|39.52|39.52|39.44|39.44|0
1742919600000|2025-03-25 16:20:00|39.49|39.49|39.71|39.71|39.75|39.75|39.48|39.48|0
1742919900000|2025-03-25 16:25:00|39.7|39.7|39.75|39.75|39.8|39.8|39.69|39.69|0
1742920200000|2025-03-25 16:30:00|39.77|39.77|39.74|39.74|39.82|39.82|39.73|39.73|0
1742920500000|2025-03-25 16:35:00|39.77|39.77|39.86|39.86|39.92|39.92|39.76|39.76|0
1742920800000|2025-03-25 16:40:00|39.85|39.85|39.95|39.95|39.96|39.96|39.85|39.85|0
1742921100000|2025-03-25 16:45:00|39.96|39.96|39.95|39.95|39.98|39.98|39.92|39.92|0
1742921400000|2025-03-25 16:50:00|39.96|39.96|40.13|40.13|40.13|40.13|39.93|39.93|0
1742921700000|2025-03-25 16:55:00|40.12|40.12|40|40|40.12|40.12|39.95|39.95|0
1742922000000|2025-03-25 17:00:00|40.02|40.02|40.05|40.05|40.1|40.1|39.99|39.99|0
1742922300000|2025-03-25 17:05:00|40.06|40.06|40.1|40.1|40.12|40.12|40.04|40.04|0
1742922600000|2025-03-25 17:10:00|40.12|40.12|39.95|39.95|40.12|40.12|39.92|39.92|0
1742922900000|2025-03-25 17:15:00|39.94|39.94|39.81|39.81|39.95|39.95|39.81|39.81|0
1742923200000|2025-03-25 17:20:00|39.8|39.8|39.73|39.73|39.81|39.81|39.68|39.68|0
1742923500000|2025-03-25 17:25:00|39.71|39.71|39.51|39.51|39.71|39.71|39.49|39.49|0
1742923800000|2025-03-25 17:30:00|39.53|39.53|39.7|39.7|39.73|39.73|39.52|39.52|0
1742924100000|2025-03-25 17:35:00|39.71|39.71|39.73|39.73|39.78|39.78|39.69|39.69|0
1742924400000|2025-03-25 17:40:00|39.72|39.72|39.65|39.65|39.77|39.77|39.64|39.64|0
1742924700000|2025-03-25 17:45:00|39.67|39.67|39.59|39.59|39.67|39.67|39.59|39.59|0
1742925000000|2025-03-25 17:50:00|39.6|39.6|39.62|39.62|39.65|39.65|39.58|39.58|0
1742925300000|2025-03-25 17:55:00|39.61|39.61|39.67|39.67|39.73|39.73|39.61|39.61|0
1742925600000|2025-03-25 18:00:00|39.65|39.65|39.64|39.64|39.67|39.67|39.61|39.61|0
1742925900000|2025-03-25 18:05:00|39.63|39.63|39.71|39.71|39.72|39.72|39.61|39.61|0
1742926200000|2025-03-25 18:10:00|39.72|39.72|39.82|39.82|39.82|39.82|39.72|39.72|0
1742926500000|2025-03-25 18:15:00|39.83|39.83|39.82|39.82|39.9|39.9|39.8|39.8|0
1742926800000|2025-03-25 18:20:00|39.81|39.81|39.95|39.95|39.96|39.96|39.78|39.78|0
1742927100000|2025-03-25 18:25:00|39.93|39.93|39.89|39.89|39.94|39.94|39.83|39.83|0
1742927400000|2025-03-25 18:30:00|39.9|39.9|39.82|39.82|39.92|39.92|39.79|39.79|0
1742927700000|2025-03-25 18:35:00|39.83|39.83|39.76|39.76|39.85|39.85|39.75|39.75|0
1742928000000|2025-03-25 18:40:00|39.75|39.75|39.76|39.76|39.79|39.79|39.66|39.66|0
1742928300000|2025-03-25 18:45:00|39.75|39.75|39.8|39.8|39.82|39.82|39.75|39.75|0
1742928600000|2025-03-25 18:50:00|39.78|39.78|39.9|39.9|39.9|39.9|39.77|39.77|0
1742928900000|2025-03-25 18:55:00|39.92|39.92|39.98|39.98|39.98|39.98|39.9|39.9|0
1742929200000|2025-03-25 19:00:00|39.97|39.97|40.14|40.14|40.17|40.17|39.97|39.97|0
1742929500000|2025-03-25 19:05:00|40.16|40.16|40.14|40.14|40.16|40.16|40.06|40.06|0
1742929800000|2025-03-25 19:10:00|40.15|40.15|40.04|40.04|40.17|40.17|39.97|39.97|0
1742930100000|2025-03-25 19:15:00|40.03|40.03|40.13|40.13|40.14|40.14|40.03|40.03|0
1742930400000|2025-03-25 19:20:00|40.12|40.12|40.28|40.28|40.28|40.28|40.11|40.11|0
1742930700000|2025-03-25 19:25:00|40.29|40.29|40.24|40.24|40.34|40.34|40.22|40.22|0
1742931000000|2025-03-25 19:30:00|40.25|40.25|40.33|40.33|40.35|40.35|40.25|40.25|0
1742931300000|2025-03-25 19:35:00|40.34|40.34|40.2|40.2|40.34|40.34|40.15|40.15|0
1742931600000|2025-03-25 19:40:00|40.19|40.19|40.25|40.25|40.28|40.28|40.16|40.16|0
1742931900000|2025-03-25 19:45:00|40.23|40.23|40.34|40.34|40.4|40.4|40.21|40.21|0
1742932200000|2025-03-25 19:50:00|40.3|40.3|40.25|40.25|40.3|40.3|40.18|40.18|0
1742932500000|2025-03-25 19:55:00|40.22|40.22|40.25|40.25|40.28|40.28|40.15|40.15|0
1742932800000|2025-03-25 20:00:00|40.27|40.27|40.24|40.24|40.27|40.27|40.18|40.18|0
1742933100000|2025-03-25 20:05:00|40.26|40.26|40.37|40.37|40.37|40.37|40.24|40.24|0
1742933400000|2025-03-25 20:10:00|40.33|40.33|40.3|40.3|40.34|40.34|40.28|40.28|0
1742933700000|2025-03-25 20:15:00|40.27|40.27|40.26|40.26|40.28|40.28|40.25|40.25|0
1742934000000|2025-03-25 20:20:00|40.25|40.25|40.24|40.24|40.26|40.26|40.24|40.24|0
1742934300000|2025-03-25 20:25:00|40.25|40.25|40.27|40.27|40.27|40.27|40.24|40.24|0
1742934600000|2025-03-25 20:30:00|40.25|40.25|40.3|40.3|40.3|40.3|40.25|40.25|0
1742934900000|2025-03-25 20:35:00|40.28|40.28|40.28|40.28|40.28|40.28|40.25|40.25|0
1742935200000|2025-03-25 20:40:00|40.27|40.27|40.25|40.25|40.27|40.27|40.25|40.25|0
1742935500000|2025-03-25 20:45:00|40.23|40.23|40.25|40.25|40.26|40.26|40.22|40.22|0
1742935800000|2025-03-25 20:50:00|40.22|40.22|40.22|40.22|40.22|40.22|40.22|40.22|0
1742936100000|2025-03-25 20:55:00|40.24|40.24|40.24|40.24|40.24|40.24|40.24|40.24|0
1742936400000|2025-03-25 21:00:00|40.25|40.25|40.24|40.24|40.25|40.25|40.22|40.22|0
1742936700000|2025-03-25 21:05:00|40.27|40.27|40.27|40.27|40.27|40.27|40.24|40.24|0
1742937000000|2025-03-25 21:10:00|40.25|40.25|40.24|40.24|40.25|40.25|40.24|40.24|0
1742937300000|2025-03-25 21:15:00|40.27|40.27|40.25|40.25|40.27|40.27|40.25|40.25|0
1742937600000|2025-03-25 21:20:00|40.26|40.26|40.23|40.23|40.26|40.26|40.23|40.23|0
1742937900000|2025-03-25 21:25:00|40.24|40.24|40.2|40.2|40.25|40.25|40.17|40.17|0
1742938200000|2025-03-25 21:30:00|40.24|40.24|40.21|40.21|40.24|40.24|40.17|40.17|0
1742938500000|2025-03-25 21:35:00|40.22|40.22|40.17|40.17|40.24|40.24|40.17|40.17|0
1742938800000|2025-03-25 21:40:00|40.2|40.2|40.18|40.18|40.2|40.2|40.18|40.18|0
1742939100000|2025-03-25 21:45:00|40.13|40.13|40.19|40.19|40.19|40.19|40.11|40.11|0
1742939400000|2025-03-25 21:50:00|40.18|40.18|40.13|40.13|40.18|40.18|40.12|40.12|0
1742939700000|2025-03-25 21:55:00|40.15|40.15|40.18|40.18|40.19|40.19|40.13|40.13|0
1742940000000|2025-03-25 22:00:00|40.15|40.15|40.2|40.2|40.2|40.2|40.15|40.15|0
1742940300000|2025-03-25 22:05:00|40.18|40.18|40.12|40.12|40.18|40.18|40.12|40.12|0
1742940600000|2025-03-25 22:10:00|40.18|40.18|40.19|40.19|40.19|40.19|40.18|40.18|0
1742940900000|2025-03-25 22:15:00|40.2|40.2|40.2|40.2|40.2|40.2|40.15|40.15|0
1742941200000|2025-03-25 22:20:00|40.19|40.19|40.28|40.28|40.28|40.28|40.18|40.18|0
1742941500000|2025-03-25 22:25:00|40.27|40.27|40.16|40.16|40.29|40.29|40.16|40.16|0
1742941800000|2025-03-25 22:30:00|40.13|40.13|40.16|40.16|40.16|40.16|40.12|40.12|0
1742942100000|2025-03-25 22:35:00|40.15|40.15|40.13|40.13|40.15|40.15|40.13|40.13|0
1742942400000|2025-03-25 22:40:00|40.15|40.15|40.12|40.12|40.15|40.15|40.12|40.12|0
1742942700000|2025-03-25 22:45:00|40.15|40.15|40.15|40.15|40.15|40.15|40.15|40.15|0
1742943000000|2025-03-25 22:50:00|40.13|40.13|40.11|40.11|40.15|40.15|40.11|40.11|0
1742943300000|2025-03-25 22:55:00|40.14|40.14|40.09|40.09|40.15|40.15|40.09|40.09|0
1742943600000|2025-03-25 23:00:00|40.1|40.1|40.05|40.05|40.12|40.12|40.04|40.04|0
1742943900000|2025-03-25 23:05:00|40.07|40.07|40.07|40.07|40.07|40.07|40.03|40.03|0
1742944200000|2025-03-25 23:10:00|40.1|40.1|40.1|40.1|40.1|40.1|40.1|40.1|0
1742944500000|2025-03-25 23:15:00|40.11|40.11|40.11|40.11|40.16|40.16|40.11|40.11|0
1742944800000|2025-03-25 23:20:00|40.14|40.14|40.07|40.07|40.18|40.18|40.07|40.07|0
1742945100000|2025-03-25 23:25:00|40.04|40.04|40.16|40.16|40.16|40.16|40.04|40.04|0
1742945400000|2025-03-25 23:30:00|40.15|40.15|40.11|40.11|40.15|40.15|40.11|40.11|0
1742945700000|2025-03-25 23:35:00|40.15|40.15|40.2|40.2|40.2|40.2|40.15|40.15|0
1742946000000|2025-03-25 23:40:00|40.21|40.21|40.21|40.21|40.28|40.28|40.21|40.21|0
1742946300000|2025-03-25 23:45:00|40.2|40.2|40.14|40.14|40.2|40.2|40.14|40.14|0
1742946600000|2025-03-25 23:50:00|40.15|40.15|40.13|40.13|40.2|40.2|40.13|40.13|0
1742946900000|2025-03-25 23:55:00|40.15|40.15|40.15|40.15|40.15|40.15|40.15|40.15|0
1742976000000|2025-03-26 08:00:00|40.1|40.1|40.05|40.05|40.21|40.21|39.87|39.87|0
1742976300000|2025-03-26 08:05:00|40.04|40.04|40.1|40.1|40.11|40.11|40.02|40.02|0
1742976600000|2025-03-26 08:10:00|40.05|40.05|39.79|39.79|40.06|40.06|39.79|39.79|0
1742976900000|2025-03-26 08:15:00|39.8|39.8|39.9|39.9|39.94|39.94|39.73|39.73|0
1742977200000|2025-03-26 08:20:00|39.91|39.91|39.92|39.92|39.93|39.93|39.9|39.9|0
1742977500000|2025-03-26 08:25:00|39.93|39.93|39.92|39.92|39.94|39.94|39.9|39.9|0
1742977800000|2025-03-26 08:30:00|39.94|39.94|39.98|39.98|40|40|39.92|39.92|0
1742978100000|2025-03-26 08:35:00|39.97|39.97|39.94|39.94|40|40|39.93|39.93|0
1742978400000|2025-03-26 08:40:00|39.92|39.92|39.94|39.94|39.97|39.97|39.92|39.92|0
1742978700000|2025-03-26 08:45:00|39.93|39.93|39.93|39.93|39.96|39.96|39.92|39.92|0
1742979000000|2025-03-26 08:50:00|39.95|39.95|39.96|39.96|39.98|39.98|39.95|39.95|0
1742979300000|2025-03-26 08:55:00|39.92|39.92|40.07|40.07|40.12|40.12|39.92|39.92|0
1742979600000|2025-03-26 09:00:00|40.05|40.05|40.05|40.05|40.06|40.06|40.01|40.01|0
1742979900000|2025-03-26 09:05:00|40.03|40.03|39.99|39.99|40.03|40.03|39.93|39.93|0
1742980200000|2025-03-26 09:10:00|39.98|39.98|40.03|40.03|40.04|40.04|39.95|39.95|0
1742980500000|2025-03-26 09:15:00|39.98|39.98|39.98|39.98|40.02|40.02|39.98|39.98|0
1742980800000|2025-03-26 09:20:00|40|40|39.95|39.95|40.01|40.01|39.95|39.95|0
1742981100000|2025-03-26 09:25:00|39.94|39.94|39.94|39.94|39.95|39.95|39.9|39.9|0
1742981400000|2025-03-26 09:30:00|39.92|39.92|39.9|39.9|39.95|39.95|39.9|39.9|0
1742981700000|2025-03-26 09:35:00|39.97|39.97|39.97|39.97|39.97|39.97|39.9|39.9|0
1742982000000|2025-03-26 09:40:00|39.95|39.95|39.86|39.86|39.95|39.95|39.86|39.86|0
1742982300000|2025-03-26 09:45:00|39.87|39.87|39.9|39.9|39.9|39.9|39.87|39.87|0
1742982600000|2025-03-26 09:50:00|39.91|39.91|39.9|39.9|39.96|39.96|39.9|39.9|0
1742982900000|2025-03-26 09:55:00|39.89|39.89|39.93|39.93|39.93|39.93|39.86|39.86|0
1742983200000|2025-03-26 10:00:00|39.91|39.91|39.91|39.91|39.91|39.91|39.86|39.86|0
1742983500000|2025-03-26 10:05:00|39.95|39.95|40.03|40.03|40.03|40.03|39.95|39.95|0
1742983800000|2025-03-26 10:10:00|40|40|39.98|39.98|40|40|39.98|39.98|0
1742984100000|2025-03-26 10:15:00|39.99|39.99|39.99|39.99|40.03|40.03|39.99|39.99|0
1742984400000|2025-03-26 10:20:00|40.03|40.03|40.1|40.1|40.1|40.1|40|40|0
1742984700000|2025-03-26 10:25:00|40.09|40.09|40.09|40.09|40.1|40.1|40.05|40.05|0
1742985000000|2025-03-26 10:30:00|40.07|40.07|40.1|40.1|40.1|40.1|40.04|40.04|0
1742985300000|2025-03-26 10:35:00|40.05|40.05|40.15|40.15|40.18|40.18|40.05|40.05|0
1742985600000|2025-03-26 10:40:00|40.16|40.16|40.2|40.2|40.22|40.22|40.15|40.15|0
1742985900000|2025-03-26 10:45:00|40.17|40.17|40.26|40.26|40.26|40.26|40.17|40.17|0
1742986200000|2025-03-26 10:50:00|40.25|40.25|40.33|40.33|40.33|40.33|40.24|40.24|0
1742986500000|2025-03-26 10:55:00|40.31|40.31|40.26|40.26|40.44|40.44|40.26|40.26|0
1742986800000|2025-03-26 11:00:00|40.28|40.28|40.36|40.36|40.36|40.36|40.28|40.28|0
1742987100000|2025-03-26 11:05:00|40.33|40.33|40.24|40.24|40.33|40.33|40.24|40.24|0
1742987400000|2025-03-26 11:10:00|40.31|40.31|40.3|40.3|40.33|40.33|40.28|40.28|0
1742987700000|2025-03-26 11:15:00|40.25|40.25|40.28|40.28|40.32|40.32|40.25|40.25|0
1742988000000|2025-03-26 11:20:00|40.25|40.25|40.28|40.28|40.28|40.28|40.24|40.24|0
1742988300000|2025-03-26 11:25:00|40.26|40.26|40.28|40.28|40.28|40.28|40.25|40.25|0
1742988600000|2025-03-26 11:30:00|40.33|40.33|40.32|40.32|40.33|40.33|40.29|40.29|0
1742988900000|2025-03-26 11:35:00|40.29|40.29|40.36|40.36|40.37|40.37|40.29|40.29|0
1742989200000|2025-03-26 11:40:00|40.37|40.37|40.45|40.45|40.45|40.45|40.37|40.37|0
1742989500000|2025-03-26 11:45:00|40.44|40.44|40.44|40.44|40.46|40.46|40.43|40.43|0
1742989800000|2025-03-26 11:50:00|40.43|40.43|40.42|40.42|40.45|40.45|40.39|40.39|0
1742990100000|2025-03-26 11:55:00|40.38|40.38|40.36|40.36|40.43|40.43|40.36|40.36|0
1742990400000|2025-03-26 12:00:00|40.41|40.41|40.36|40.36|40.41|40.41|39.76|39.76|0
1742990700000|2025-03-26 12:05:00|40.35|40.35|40.35|40.35|40.38|40.38|40.33|40.33|0
1742991000000|2025-03-26 12:10:00|40.31|40.31|40.32|40.32|40.35|40.35|40.3|40.3|0
1742991300000|2025-03-26 12:15:00|40.33|40.33|40.22|40.22|40.33|40.33|40.2|40.2|0
1742991600000|2025-03-26 12:20:00|40.23|40.23|40.13|40.13|40.23|40.23|40.13|40.13|0
1742991900000|2025-03-26 12:25:00|40.12|40.12|40.15|40.15|40.18|40.18|40.11|40.11|0
1742992200000|2025-03-26 12:30:00|40.13|40.13|40.25|40.25|40.25|40.25|40.13|40.13|0
1742992500000|2025-03-26 12:35:00|40.26|40.26|40.09|40.09|40.26|40.26|40.05|40.05|0
1742992800000|2025-03-26 12:40:00|40.05|40.05|40.12|40.12|40.18|40.18|40.05|40.05|0
1742993100000|2025-03-26 12:45:00|40.19|40.19|40.15|40.15|40.19|40.19|40.12|40.12|0
1742993400000|2025-03-26 12:50:00|40.18|40.18|40.17|40.17|40.23|40.23|40.17|40.17|0
1742993700000|2025-03-26 12:55:00|40.15|40.15|40.1|40.1|40.18|40.18|40.09|40.09|0
1742994000000|2025-03-26 13:00:00|40.08|40.08|40.09|40.09|40.1|40.1|40.05|40.05|0
1742994300000|2025-03-26 13:05:00|40.07|40.07|40.08|40.08|40.1|40.1|40|40|0
1742994600000|2025-03-26 13:10:00|40.09|40.09|40.09|40.09|40.09|40.09|40.03|40.03|0
1742994900000|2025-03-26 13:15:00|40.05|40.05|39.94|39.94|40.05|40.05|39.89|39.89|0
1742995200000|2025-03-26 13:20:00|39.91|39.91|39.85|39.85|39.92|39.92|39.85|39.85|0
1742995500000|2025-03-26 13:25:00|39.92|39.92|40.09|40.09|40.2|40.2|39.86|39.86|0
1742995800000|2025-03-26 13:30:00|40.04|40.04|39.66|39.66|40.04|40.04|39.66|39.66|0
1742996100000|2025-03-26 13:35:00|39.69|39.69|39.8|39.8|40.01|40.01|39.6|39.6|0
1742996400000|2025-03-26 13:40:00|39.82|39.82|39.69|39.69|39.9|39.9|39.54|39.54|0
1742996700000|2025-03-26 13:45:00|39.74|39.74|39.15|39.15|39.74|39.74|39.15|39.15|0
1742997000000|2025-03-26 13:50:00|39.16|39.16|38.76|38.76|39.21|39.21|38.75|38.75|0
1742997300000|2025-03-26 13:55:00|38.77|38.77|38.4|38.4|38.83|38.83|38.25|38.25|0
1742997600000|2025-03-26 14:00:00|38.37|38.37|38.86|38.86|38.88|38.88|38.37|38.37|0
1742997900000|2025-03-26 14:05:00|38.85|38.85|39.04|39.04|39.12|39.12|38.8|38.8|0
1742998200000|2025-03-26 14:10:00|39.05|39.05|38.79|38.79|39.06|39.06|38.73|38.73|0
1742998500000|2025-03-26 14:15:00|38.83|38.83|38.47|38.47|38.83|38.83|38.47|38.47|0
1742998800000|2025-03-26 14:20:00|38.46|38.46|38.07|38.07|38.46|38.46|37.89|37.89|0
1742999100000|2025-03-26 14:25:00|38.04|38.04|38.22|38.22|38.24|38.24|38.04|38.04|0
1742999400000|2025-03-26 14:30:00|38.19|38.19|38.16|38.16|38.24|38.24|38.09|38.09|0
1742999700000|2025-03-26 14:35:00|38.19|38.19|38.14|38.14|38.21|38.21|38.09|38.09|0
1743000000000|2025-03-26 14:40:00|38.12|38.12|38.17|38.17|38.36|38.36|38.1|38.1|0
1743000300000|2025-03-26 14:45:00|38.16|38.16|37.9|37.9|38.19|38.19|37.89|37.89|0
1743000600000|2025-03-26 14:50:00|37.91|37.91|38.22|38.22|38.27|38.27|37.9|37.9|0
1743000900000|2025-03-26 14:55:00|38.21|38.21|38.24|38.24|38.32|38.32|38.14|38.14|0
1743001200000|2025-03-26 15:00:00|38.22|38.22|38.31|38.31|38.38|38.38|38.22|38.22|0
1743001500000|2025-03-26 15:05:00|38.3|38.3|38.32|38.32|38.35|38.35|38.12|38.12|0
1743001800000|2025-03-26 15:10:00|38.31|38.31|38.35|38.35|38.37|38.37|38.26|38.26|0
1743002100000|2025-03-26 15:15:00|38.36|38.36|38.27|38.27|38.37|38.37|38.25|38.25|0
1743002400000|2025-03-26 15:20:00|38.28|38.28|38.17|38.17|38.32|38.32|38.16|38.16|0
1743002700000|2025-03-26 15:25:00|38.18|38.18|38.09|38.09|38.2|38.2|38.09|38.09|0
1743003000000|2025-03-26 15:30:00|38.1|38.1|38.17|38.17|38.25|38.25|38.09|38.09|0
1743003300000|2025-03-26 15:35:00|38.19|38.19|38.18|38.18|38.23|38.23|38.13|38.13|0
1743003600000|2025-03-26 15:40:00|38.16|38.16|38|38|38.23|38.23|38|38|0
1743003900000|2025-03-26 15:45:00|38.02|38.02|38.02|38.02|38.14|38.14|38|38|0
1743004200000|2025-03-26 15:50:00|38.03|38.03|37.8|37.8|38.05|38.05|37.72|37.72|0
1743004500000|2025-03-26 15:55:00|37.78|37.78|37.5|37.5|37.78|37.78|37.47|37.47|0
1743004800000|2025-03-26 16:00:00|37.48|37.48|37.48|37.48|37.51|37.51|37.35|37.35|0
1743005100000|2025-03-26 16:05:00|37.49|37.49|37.55|37.55|37.56|37.56|37.45|37.45|0
1743005400000|2025-03-26 16:10:00|37.54|37.54|37.69|37.69|37.72|37.72|37.51|37.51|0
1743005700000|2025-03-26 16:15:00|37.68|37.68|37.64|37.64|37.71|37.71|37.58|37.58|0
1743006000000|2025-03-26 16:20:00|37.63|37.63|37.84|37.84|37.84|37.84|37.62|37.62|0
1743006300000|2025-03-26 16:25:00|37.86|37.86|37.99|37.99|38.02|38.02|37.86|37.86|0
1743006600000|2025-03-26 16:30:00|38|38|37.97|37.97|38.12|38.12|37.95|37.95|0
1743006900000|2025-03-26 16:35:00|38|38|37.97|37.97|38.06|38.06|37.94|37.94|0
1743007200000|2025-03-26 16:40:00|37.96|37.96|37.97|37.97|38.04|38.04|37.94|37.94|0
1743007500000|2025-03-26 16:45:00|37.96|37.96|37.92|37.92|37.98|37.98|37.88|37.88|0
1743007800000|2025-03-26 16:50:00|37.93|37.93|37.65|37.65|37.95|37.95|37.65|37.65|0
1743008100000|2025-03-26 16:55:00|37.62|37.62|37.28|37.28|37.62|37.62|37.26|37.26|0
1743008400000|2025-03-26 17:00:00|37.3|37.3|37.19|37.19|37.38|37.38|37.11|37.11|0
1743008700000|2025-03-26 17:05:00|37.2|37.2|37.13|37.13|37.26|37.26|37.13|37.13|0
1743009000000|2025-03-26 17:10:00|37.14|37.14|37.27|37.27|37.32|37.32|37.07|37.07|0
1743009300000|2025-03-26 17:15:00|37.29|37.29|37.23|37.23|37.31|37.31|37.15|37.15|0
1743009600000|2025-03-26 17:20:00|37.21|37.21|37.3|37.3|37.33|37.33|37.1|37.1|0
1743009900000|2025-03-26 17:25:00|37.32|37.32|37.21|37.21|37.32|37.32|37.17|37.17|0
1743010200000|2025-03-26 17:30:00|37.19|37.19|37|37|37.21|37.21|37|37|0
1743010500000|2025-03-26 17:35:00|36.98|36.98|36.99|36.99|37.03|37.03|36.89|36.89|0
1743010800000|2025-03-26 17:40:00|36.98|36.98|37.04|37.04|37.14|37.14|36.97|36.97|0
1743011100000|2025-03-26 17:45:00|37.03|37.03|36.95|36.95|37.08|37.08|36.87|36.87|0
1743011400000|2025-03-26 17:50:00|36.97|36.97|37.03|37.03|37.05|37.05|36.89|36.89|0
1743011700000|2025-03-26 17:55:00|37.05|37.05|36.86|36.86|37.05|37.05|36.85|36.85|0
1743012000000|2025-03-26 18:00:00|36.88|36.88|36.79|36.79|36.94|36.94|36.67|36.67|0
1743012300000|2025-03-26 18:05:00|36.77|36.77|36.82|36.82|36.83|36.83|36.69|36.69|0
1743012600000|2025-03-26 18:10:00|36.81|36.81|36.87|36.87|36.93|36.93|36.74|36.74|0
1743012900000|2025-03-26 18:15:00|36.86|36.86|37.02|37.02|37.09|37.09|36.86|36.86|0
1743013200000|2025-03-26 18:20:00|37.01|37.01|37|37|37.1|37.1|36.94|36.94|0
1743013500000|2025-03-26 18:25:00|36.99|36.99|37.14|37.14|37.18|37.18|36.99|36.99|0
1743013800000|2025-03-26 18:30:00|37.13|37.13|37.07|37.07|37.25|37.25|37.07|37.07|0
1743014100000|2025-03-26 18:35:00|37.06|37.06|37.1|37.1|37.15|37.15|37.01|37.01|0
1743014400000|2025-03-26 18:40:00|37.11|37.11|36.85|36.85|37.11|37.11|36.85|36.85|0
1743014700000|2025-03-26 18:45:00|36.87|36.87|36.73|36.73|36.89|36.89|36.69|36.69|0
1743015000000|2025-03-26 18:50:00|36.76|36.76|36.76|36.76|36.82|36.82|36.73|36.73|0
1743015300000|2025-03-26 18:55:00|36.77|36.77|36.64|36.64|36.78|36.78|36.61|36.61|0
1743015600000|2025-03-26 19:00:00|36.65|36.65|36.75|36.75|36.88|36.88|36.65|36.65|0
1743015900000|2025-03-26 19:05:00|36.74|36.74|36.77|36.77|36.8|36.8|36.64|36.64|0
1743016200000|2025-03-26 19:10:00|36.76|36.76|36.83|36.83|36.84|36.84|36.74|36.74|0
1743016500000|2025-03-26 19:15:00|36.84|36.84|37.17|37.17|37.17|37.17|36.81|36.81|0
1743016800000|2025-03-26 19:20:00|37.13|37.13|37.17|37.17|37.26|37.26|37.04|37.04|0
1743017100000|2025-03-26 19:25:00|37.16|37.16|37.08|37.08|37.2|37.2|37.08|37.08|0
1743017400000|2025-03-26 19:30:00|37.11|37.11|37.15|37.15|37.16|37.16|37.06|37.06|0
1743017700000|2025-03-26 19:35:00|37.12|37.12|37.09|37.09|37.16|37.16|37.06|37.06|0
1743018000000|2025-03-26 19:40:00|37.1|37.1|37.29|37.29|37.35|37.35|37.09|37.09|0
1743018300000|2025-03-26 19:45:00|37.3|37.3|37.36|37.36|37.37|37.37|37.2|37.2|0
1743018600000|2025-03-26 19:50:00|37.38|37.38|37.36|37.36|37.48|37.48|37.28|37.28|0
1743018900000|2025-03-26 19:55:00|37.38|37.38|37.38|37.38|37.5|37.5|37.38|37.38|0
1743019200000|2025-03-26 20:00:00|37.35|37.35|37.36|37.36|37.38|37.38|37.33|37.33|0
1743019500000|2025-03-26 20:05:00|37.35|37.35|37.37|37.37|37.37|37.37|37.34|37.34|0
1743019800000|2025-03-26 20:10:00|37.38|37.38|37.35|37.35|37.38|37.38|37.35|37.35|0
1743020100000|2025-03-26 20:15:00|37.34|37.34|37.33|37.33|37.35|37.35|37.32|37.32|0
1743020400000|2025-03-26 20:20:00|37.34|37.34|37.37|37.37|37.4|37.4|37.34|37.34|0
1743020700000|2025-03-26 20:25:00|37.36|37.36|37.38|37.38|37.38|37.38|37.31|37.31|0
1743021000000|2025-03-26 20:30:00|37.37|37.37|37.36|37.36|37.38|37.38|37.33|37.33|0
1743021300000|2025-03-26 20:35:00|37.35|37.35|37.27|37.27|37.35|37.35|37.23|37.23|0
1743021600000|2025-03-26 20:40:00|37.31|37.31|37.31|37.31|37.31|37.31|37.31|37.31|0
1743021900000|2025-03-26 20:45:00|37.3|37.3|37.26|37.26|37.3|37.3|37.26|37.26|0
1743022200000|2025-03-26 20:50:00|37.25|37.25|37.29|37.29|37.3|37.3|37.25|37.25|0
1743022500000|2025-03-26 20:55:00|37.27|37.27|37.2|37.2|37.3|37.3|37.19|37.19|0
1743022800000|2025-03-26 21:00:00|37.22|37.22|37.2|37.2|37.23|37.23|37.2|37.2|0
1743023100000|2025-03-26 21:05:00|37.19|37.19|37.2|37.2|37.23|37.23|37.19|37.19|0
1743023400000|2025-03-26 21:10:00|37.19|37.19|37.22|37.22|37.22|37.22|37.19|37.19|0
1743023700000|2025-03-26 21:15:00|37.2|37.2|37.21|37.21|37.26|37.26|37.2|37.2|0
1743024000000|2025-03-26 21:20:00|37.23|37.23|37.19|37.19|37.23|37.23|37.16|37.16|0
1743024300000|2025-03-26 21:25:00|37.18|37.18|37.12|37.12|37.22|37.22|37.12|37.12|0
1743024600000|2025-03-26 21:30:00|37.11|37.11|37.18|37.18|37.19|37.19|37.05|37.05|0
1743024900000|2025-03-26 21:35:00|37.15|37.15|37.13|37.13|37.23|37.23|37.12|37.12|0
1743025200000|2025-03-26 21:40:00|37.14|37.14|37.02|37.02|37.17|37.17|37.01|37.01|0
1743025500000|2025-03-26 21:45:00|37.1|37.1|37.16|37.16|37.19|37.19|37.03|37.03|0
1743025800000|2025-03-26 21:50:00|37.15|37.15|37.09|37.09|37.18|37.18|36.99|36.99|0
1743026100000|2025-03-26 21:55:00|37.03|37.03|36.87|36.87|37.03|37.03|36.87|36.87|0
1743026400000|2025-03-26 22:00:00|36.85|36.85|36.94|36.94|37.07|37.07|36.85|36.85|0
1743026700000|2025-03-26 22:05:00|36.99|36.99|36.9|36.9|37.05|37.05|36.9|36.9|0
1743027000000|2025-03-26 22:10:00|36.91|36.91|36.68|36.68|36.91|36.91|36.67|36.67|0
1743027300000|2025-03-26 22:15:00|36.77|36.77|36.67|36.67|36.78|36.78|36.61|36.61|0
1743027600000|2025-03-26 22:20:00|36.68|36.68|36.54|36.54|36.68|36.68|36.48|36.48|0
1743027900000|2025-03-26 22:25:00|36.49|36.49|36.48|36.48|36.57|36.57|36.44|36.44|0
1743028200000|2025-03-26 22:30:00|36.49|36.49|36.54|36.54|36.59|36.59|36.48|36.48|0
1743028500000|2025-03-26 22:35:00|36.55|36.55|36.49|36.49|36.59|36.59|36.49|36.49|0
1743028800000|2025-03-26 22:40:00|36.52|36.52|36.58|36.58|36.59|36.59|36.49|36.49|0
1743029100000|2025-03-26 22:45:00|36.55|36.55|36.58|36.58|36.59|36.59|36.52|36.52|0
1743029400000|2025-03-26 22:50:00|36.56|36.56|36.6|36.6|36.6|36.6|36.54|36.54|0
1743029700000|2025-03-26 22:55:00|36.57|36.57|36.49|36.49|36.6|36.6|36.48|36.48|0
1743030000000|2025-03-26 23:00:00|36.47|36.47|36.35|36.35|36.49|36.49|36.34|36.34|0
1743030300000|2025-03-26 23:05:00|36.34|36.34|36.18|36.18|36.35|36.35|36.14|36.14|0
1743030600000|2025-03-26 23:10:00|36.14|36.14|35.96|35.96|36.2|36.2|35.96|35.96|0
1743030900000|2025-03-26 23:15:00|35.98|35.98|35.98|35.98|36.14|36.14|35.98|35.98|0
1743031200000|2025-03-26 23:20:00|36|36|36.1|36.1|36.14|36.14|35.98|35.98|0
1743031500000|2025-03-26 23:25:00|36.09|36.09|36.18|36.18|36.25|36.25|36.09|36.09|0
1743031800000|2025-03-26 23:30:00|36.2|36.2|36.24|36.24|36.24|36.24|36.18|36.18|0
1743032100000|2025-03-26 23:35:00|36.23|36.23|36.24|36.24|36.29|36.29|36.22|36.22|0
1743032400000|2025-03-26 23:40:00|36.31|36.31|36.18|36.18|36.31|36.31|36.18|36.18|0
1743032700000|2025-03-26 23:45:00|36.19|36.19|36.29|36.29|36.29|36.29|36.11|36.11|0
1743033000000|2025-03-26 23:50:00|36.26|36.26|36.27|36.27|36.32|36.32|36.24|36.24|0
1743033300000|2025-03-26 23:55:00|36.24|36.24|36.31|36.31|36.32|36.32|36.17|36.17|0
1743062400000|2025-03-27 08:00:00|38.02|38.02|38.11|38.11|38.12|38.12|37.65|37.65|0
1743062700000|2025-03-27 08:05:00|38.12|38.12|37.61|37.61|38.12|38.12|37.59|37.59|0
1743063000000|2025-03-27 08:10:00|37.66|37.66|37.6|37.6|37.73|37.73|37.45|37.45|0
1743063300000|2025-03-27 08:15:00|37.61|37.61|37.87|37.87|37.93|37.93|37.61|37.61|0
1743063600000|2025-03-27 08:20:00|37.95|37.95|37.94|37.94|38.06|38.06|37.82|37.82|0
1743063900000|2025-03-27 08:25:00|37.96|37.96|37.92|37.92|37.98|37.98|37.85|37.85|0
1743064200000|2025-03-27 08:30:00|38.02|38.02|38.07|38.07|38.11|38.11|38.02|38.02|0
1743064500000|2025-03-27 08:35:00|38.1|38.1|38.6|38.6|38.61|38.61|38.1|38.1|0
1743064800000|2025-03-27 08:40:00|38.55|38.55|38.62|38.62|38.69|38.69|38.47|38.47|0
1743065100000|2025-03-27 08:45:00|38.61|38.61|38.46|38.46|38.61|38.61|38.32|38.32|0
1743065400000|2025-03-27 08:50:00|38.6|38.6|38.62|38.62|38.62|38.62|38.4|38.4|0
1743065700000|2025-03-27 08:55:00|38.63|38.63|38.6|38.6|38.73|38.73|38.52|38.52|0
1743066000000|2025-03-27 09:00:00|38.61|38.61|38.45|38.45|38.63|38.63|38.45|38.45|0
1743066300000|2025-03-27 09:05:00|38.48|38.48|38.35|38.35|38.52|38.52|38.3|38.3|0
1743066600000|2025-03-27 09:10:00|38.37|38.37|38.52|38.52|38.52|38.52|38.37|38.37|0
1743066900000|2025-03-27 09:15:00|38.5|38.5|38.52|38.52|38.52|38.52|38.46|38.46|0
1743067200000|2025-03-27 09:20:00|38.49|38.49|38.37|38.37|38.52|38.52|38.36|38.36|0
1743067500000|2025-03-27 09:25:00|38.35|38.35|38.39|38.39|38.43|38.43|38.35|38.35|0
1743067800000|2025-03-27 09:30:00|38.42|38.42|38.41|38.41|38.43|38.43|38.35|38.35|0
1743068100000|2025-03-27 09:35:00|38.4|38.4|38.22|38.22|38.4|38.4|38.22|38.22|0
1743068400000|2025-03-27 09:40:00|38.15|38.15|38.01|38.01|38.22|38.22|38.01|38.01|0
1743068700000|2025-03-27 09:45:00|38.02|38.02|38.14|38.14|38.17|38.17|38.02|38.02|0
1743069000000|2025-03-27 09:50:00|38.17|38.17|38.04|38.04|38.17|38.17|37.99|37.99|0
1743069300000|2025-03-27 09:55:00|38.02|38.02|37.97|37.97|38.04|38.04|37.97|37.97|0
1743069600000|2025-03-27 10:00:00|37.98|37.98|38.2|38.2|38.2|38.2|37.98|37.98|0
1743069900000|2025-03-27 10:05:00|38.27|38.27|38.35|38.35|38.44|38.44|38.25|38.25|0
1743070200000|2025-03-27 10:10:00|38.36|38.36|38.43|38.43|38.52|38.52|38.32|38.32|0
1743070500000|2025-03-27 10:15:00|38.49|38.49|38.44|38.44|38.54|38.54|38.36|38.36|0
1743070800000|2025-03-27 10:20:00|38.37|38.37|38.5|38.5|38.5|38.5|38.37|38.37|0
1743071100000|2025-03-27 10:25:00|38.45|38.45|38.25|38.25|38.48|38.48|38.18|38.18|0
1743071400000|2025-03-27 10:30:00|38.34|38.34|38.38|38.38|38.43|38.43|38.24|38.24|0
1743071700000|2025-03-27 10:35:00|38.32|38.32|38.3|38.3|38.38|38.38|38.29|38.29|0
1743072000000|2025-03-27 10:40:00|38.29|38.29|38.33|38.33|38.34|38.34|38.27|38.27|0
1743072300000|2025-03-27 10:45:00|38.34|38.34|38.15|38.15|38.35|38.35|38.11|38.11|0
1743072600000|2025-03-27 10:50:00|38.12|38.12|38.14|38.14|38.25|38.25|38.05|38.05|0
1743072900000|2025-03-27 10:55:00|38.12|38.12|38.02|38.02|38.21|38.21|38.02|38.02|0
1743073200000|2025-03-27 11:00:00|37.99|37.99|37.91|37.91|38.03|38.03|37.78|37.78|0
1743073500000|2025-03-27 11:05:00|37.93|37.93|38.02|38.02|38.16|38.16|37.9|37.9|0
1743073800000|2025-03-27 11:10:00|38.03|38.03|38.01|38.01|38.09|38.09|37.97|37.97|0
1743074100000|2025-03-27 11:15:00|38|38|37.77|37.77|38.02|38.02|37.77|37.77|0
1743074400000|2025-03-27 11:20:00|37.8|37.8|37.56|37.56|37.82|37.82|37.52|37.52|0
1743074700000|2025-03-27 11:25:00|37.57|37.57|37.52|37.52|37.72|37.72|37.51|37.51|0
1743075000000|2025-03-27 11:30:00|37.58|37.58|37.76|37.76|37.76|37.76|37.58|37.58|0
1743075300000|2025-03-27 11:35:00|37.87|37.87|37.86|37.86|37.9|37.9|37.79|37.79|0
1743075600000|2025-03-27 11:40:00|37.84|37.84|37.74|37.74|37.84|37.84|37.72|37.72|0
1743075900000|2025-03-27 11:45:00|37.76|37.76|37.8|37.8|37.81|37.81|37.7|37.7|0
1743076200000|2025-03-27 11:50:00|37.81|37.81|37.84|37.84|37.84|37.84|37.77|37.77|0
1743076500000|2025-03-27 11:55:00|37.86|37.86|37.86|37.86|37.9|37.9|37.82|37.82|0
1743076800000|2025-03-27 12:00:00|37.87|37.87|37.79|37.79|39.02|39.02|37.79|37.79|0
1743077100000|2025-03-27 12:05:00|37.77|37.77|37.76|37.76|37.78|37.78|37.65|37.65|0
1743077400000|2025-03-27 12:10:00|37.71|37.71|37.64|37.64|37.77|37.77|37.64|37.64|0
1743077700000|2025-03-27 12:15:00|37.66|37.66|37.65|37.65|37.74|37.74|37.65|37.65|0
1743078000000|2025-03-27 12:20:00|37.66|37.66|37.64|37.64|37.67|37.67|37.61|37.61|0
1743078300000|2025-03-27 12:25:00|37.66|37.66|37.56|37.56|37.66|37.66|37.41|37.41|0
1743078600000|2025-03-27 12:30:00|37.53|37.53|37.79|37.79|37.88|37.88|37.53|37.53|0
1743078900000|2025-03-27 12:35:00|37.82|37.82|37.89|37.89|37.94|37.94|37.79|37.79|0
1743079200000|2025-03-27 12:40:00|37.93|37.93|37.72|37.72|37.93|37.93|37.72|37.72|0
1743079500000|2025-03-27 12:45:00|37.76|37.76|37.69|37.69|37.79|37.79|37.64|37.64|0
1743079800000|2025-03-27 12:50:00|37.65|37.65|37.7|37.7|37.7|37.7|37.46|37.46|0
1743080100000|2025-03-27 12:55:00|37.67|37.67|37.53|37.53|37.71|37.71|37.53|37.53|0
1743080400000|2025-03-27 13:00:00|37.56|37.56|37.54|37.54|37.57|37.57|37.38|37.38|0
1743080700000|2025-03-27 13:05:00|37.53|37.53|37.62|37.62|37.69|37.69|37.53|37.53|0
1743081000000|2025-03-27 13:10:00|37.56|37.56|37.44|37.44|37.57|37.57|37.41|37.41|0
1743081300000|2025-03-27 13:15:00|37.45|37.45|37.37|37.37|37.5|37.5|37.31|37.31|0
1743081600000|2025-03-27 13:20:00|37.35|37.35|37.19|37.19|37.35|37.35|37.1|37.1|0
1743081900000|2025-03-27 13:25:00|37.09|37.09|36.87|36.87|37.19|37.19|36.8|36.8|0
1743082200000|2025-03-27 13:30:00|36.81|36.81|37.13|37.13|37.35|37.35|36.81|36.81|0
1743082500000|2025-03-27 13:35:00|37.2|37.2|36.76|36.76|37.27|37.27|36.68|36.68|0
1743082800000|2025-03-27 13:40:00|36.71|36.71|36.45|36.45|37.02|37.02|36.44|36.44|0
1743083100000|2025-03-27 13:45:00|36.49|36.49|36.48|36.48|36.64|36.64|36.18|36.18|0
1743083400000|2025-03-27 13:50:00|36.53|36.53|37.12|37.12|37.25|37.25|36.48|36.48|0
1743083700000|2025-03-27 13:55:00|37.13|37.13|37.58|37.58|37.58|37.58|37.13|37.13|0
1743084000000|2025-03-27 14:00:00|37.57|37.57|37.61|37.61|37.81|37.81|37.54|37.54|0
1743084300000|2025-03-27 14:05:00|37.63|37.63|37.18|37.18|37.64|37.64|37.01|37.01|0
1743084600000|2025-03-27 14:10:00|37.2|37.2|37.67|37.67|37.67|37.67|37.12|37.12|0
1743084900000|2025-03-27 14:15:00|37.71|37.71|37.8|37.8|37.82|37.82|37.5|37.5|0
1743085200000|2025-03-27 14:20:00|37.82|37.82|37.41|37.41|37.82|37.82|37.22|37.22|0
1743085500000|2025-03-27 14:25:00|37.43|37.43|37.44|37.44|37.44|37.44|37.21|37.21|0
1743085800000|2025-03-27 14:30:00|37.46|37.46|37.49|37.49|37.52|37.52|37.31|37.31|0
1743086100000|2025-03-27 14:35:00|37.52|37.52|37.64|37.64|37.8|37.8|37.49|37.49|0
1743086400000|2025-03-27 14:40:00|37.61|37.61|37.84|37.84|37.84|37.84|37.56|37.56|0
1743086700000|2025-03-27 14:45:00|37.8|37.8|37.73|37.73|37.93|37.93|37.71|37.71|0
1743087000000|2025-03-27 14:50:00|37.74|37.74|37.88|37.88|37.93|37.93|37.56|37.56|0
1743087300000|2025-03-27 14:55:00|37.86|37.86|38.04|38.04|38.09|38.09|37.86|37.86|0
1743087600000|2025-03-27 15:00:00|38.01|38.01|38.05|38.05|38.09|38.09|37.94|37.94|0
1743087900000|2025-03-27 15:05:00|38.03|38.03|37.78|37.78|38.05|38.05|37.78|37.78|0
1743088200000|2025-03-27 15:10:00|37.75|37.75|37.95|37.95|37.98|37.98|37.75|37.75|0
1743088500000|2025-03-27 15:15:00|37.93|37.93|37.86|37.86|37.96|37.96|37.77|37.77|0
1743088800000|2025-03-27 15:20:00|37.88|37.88|37.85|37.85|37.93|37.93|37.76|37.76|0
1743089100000|2025-03-27 15:25:00|37.8|37.8|37.86|37.86|37.91|37.91|37.8|37.8|0
1743089400000|2025-03-27 15:30:00|37.81|37.81|37.47|37.47|37.81|37.81|37.41|37.41|0
1743089700000|2025-03-27 15:35:00|37.49|37.49|37.1|37.1|37.56|37.56|37.06|37.06|0
1743090000000|2025-03-27 15:40:00|37.14|37.14|37|37|37.14|37.14|36.9|36.9|0
1743090300000|2025-03-27 15:45:00|36.99|36.99|37|37|37.07|37.07|36.85|36.85|0
1743090600000|2025-03-27 15:50:00|37.02|37.02|37.22|37.22|37.24|37.24|37.02|37.02|0
1743090900000|2025-03-27 15:55:00|37.21|37.21|37.15|37.15|37.25|37.25|37.13|37.13|0
1743091200000|2025-03-27 16:00:00|37.14|37.14|37.3|37.3|37.35|37.35|37.07|37.07|0
1743091500000|2025-03-27 16:05:00|37.29|37.29|37.49|37.49|37.51|37.51|37.28|37.28|0
1743091800000|2025-03-27 16:10:00|37.51|37.51|37.51|37.51|37.58|37.58|37.39|37.39|0
1743092100000|2025-03-27 16:15:00|37.5|37.5|37.65|37.65|37.73|37.73|37.5|37.5|0
1743092400000|2025-03-27 16:20:00|37.66|37.66|37.47|37.47|37.69|37.69|37.46|37.46|0
1743092700000|2025-03-27 16:25:00|37.46|37.46|37.28|37.28|37.46|37.46|37.25|37.25|0
1743093000000|2025-03-27 16:30:00|37.32|37.32|37.2|37.2|37.41|37.41|37.19|37.19|0
1743093300000|2025-03-27 16:35:00|37.19|37.19|37.14|37.14|37.19|37.19|37.04|37.04|0
1743093600000|2025-03-27 16:40:00|37.13|37.13|37.28|37.28|37.35|37.35|37.08|37.08|0
1743093900000|2025-03-27 16:45:00|37.29|37.29|37.11|37.11|37.34|37.34|37.11|37.11|0
1743094200000|2025-03-27 16:50:00|37.09|37.09|36.96|36.96|37.14|37.14|36.95|36.95|0
1743094500000|2025-03-27 16:55:00|36.97|36.97|36.86|36.86|36.97|36.97|36.82|36.82|0
1743094800000|2025-03-27 17:00:00|36.88|36.88|37.11|37.11|37.11|37.11|36.86|36.86|0
1743095100000|2025-03-27 17:05:00|37.1|37.1|37.1|37.1|37.12|37.12|36.98|36.98|0
1743095400000|2025-03-27 17:10:00|37.11|37.11|37.23|37.23|37.23|37.23|37.09|37.09|0
1743095700000|2025-03-27 17:15:00|37.22|37.22|37.13|37.13|37.26|37.26|37.13|37.13|0
1743096000000|2025-03-27 17:20:00|37.12|37.12|37.1|37.1|37.19|37.19|37.02|37.02|0
1743096300000|2025-03-27 17:25:00|37.09|37.09|36.94|36.94|37.11|37.11|36.92|36.92|0
1743096600000|2025-03-27 17:30:00|36.93|36.93|36.99|36.99|37.06|37.06|36.93|36.93|0
1743096900000|2025-03-27 17:35:00|36.98|36.98|37|37|37|37|36.9|36.9|0
1743097200000|2025-03-27 17:40:00|36.99|36.99|36.93|36.93|37|37|36.93|36.93|0
1743097500000|2025-03-27 17:45:00|36.95|36.95|37|37|37.09|37.09|36.92|36.92|0
1743097800000|2025-03-27 17:50:00|37.02|37.02|36.9|36.9|37.11|37.11|36.89|36.89|0
1743098100000|2025-03-27 17:55:00|36.88|36.88|36.92|36.92|37.01|37.01|36.88|36.88|0
1743098400000|2025-03-27 18:00:00|36.94|36.94|37.08|37.08|37.08|37.08|36.91|36.91|0
1743098700000|2025-03-27 18:05:00|37.07|37.07|37.08|37.08|37.15|37.15|37.07|37.07|0
1743099000000|2025-03-27 18:10:00|37.1|37.1|37.1|37.1|37.13|37.13|37|37|0
1743099300000|2025-03-27 18:15:00|37.09|37.09|37.01|37.01|37.14|37.14|36.96|36.96|0
1743099600000|2025-03-27 18:20:00|37|37|37.02|37.02|37.11|37.11|37|37|0
1743099900000|2025-03-27 18:25:00|37.01|37.01|37.05|37.05|37.13|37.13|36.97|36.97|0
1743100200000|2025-03-27 18:30:00|37.03|37.03|36.92|36.92|37.06|37.06|36.88|36.88|0
1743100500000|2025-03-27 18:35:00|36.93|36.93|36.97|36.97|37|37|36.92|36.92|0
1743100800000|2025-03-27 18:40:00|36.98|36.98|37|37|37.09|37.09|36.94|36.94|0
1743101100000|2025-03-27 18:45:00|37.02|37.02|37.1|37.1|37.13|37.13|37.02|37.02|0
1743101400000|2025-03-27 18:50:00|37.12|37.12|37.25|37.25|37.28|37.28|37.12|37.12|0
1743101700000|2025-03-27 18:55:00|37.21|37.21|36.94|36.94|37.22|37.22|36.93|36.93|0
1743102000000|2025-03-27 19:00:00|36.91|36.91|37.02|37.02|37.05|37.05|36.91|36.91|0
1743102300000|2025-03-27 19:05:00|36.99|36.99|37.06|37.06|37.07|37.07|36.95|36.95|0
1743102600000|2025-03-27 19:10:00|37.08|37.08|37.21|37.21|37.26|37.26|37.05|37.05|0
1743102900000|2025-03-27 19:15:00|37.19|37.19|37.23|37.23|37.28|37.28|37.15|37.15|0
1743103200000|2025-03-27 19:20:00|37.24|37.24|37.37|37.37|37.46|37.46|37.2|37.2|0
1743103500000|2025-03-27 19:25:00|37.36|37.36|37.35|37.35|37.4|37.4|37.29|37.29|0
1743103800000|2025-03-27 19:30:00|37.37|37.37|37.18|37.18|37.37|37.37|37.08|37.08|0
1743104100000|2025-03-27 19:35:00|37.17|37.17|37.02|37.02|37.18|37.18|37|37|0
1743104400000|2025-03-27 19:40:00|37.04|37.04|37.02|37.02|37.1|37.1|37|37|0
1743104700000|2025-03-27 19:45:00|37.05|37.05|37.03|37.03|37.1|37.1|36.97|36.97|0
1743105000000|2025-03-27 19:50:00|36.95|36.95|36.69|36.69|36.99|36.99|36.64|36.64|0
1743105300000|2025-03-27 19:55:00|36.82|36.82|36.77|36.77|36.84|36.84|36.69|36.69|0
1743105600000|2025-03-27 20:00:00|36.78|36.78|36.83|36.83|36.83|36.83|36.78|36.78|0
1743105900000|2025-03-27 20:05:00|36.85|36.85|36.88|36.88|36.88|36.88|36.83|36.83|0
1743106200000|2025-03-27 20:10:00|36.85|36.85|36.86|36.86|36.88|36.88|36.85|36.85|0
1743106500000|2025-03-27 20:15:00|36.88|36.88|36.8|36.8|36.9|36.9|36.8|36.8|0
1743106800000|2025-03-27 20:20:00|36.81|36.81|36.81|36.81|36.81|36.81|36.79|36.79|0
1743107100000|2025-03-27 20:25:00|36.8|36.8|36.85|36.85|36.85|36.85|36.8|36.8|0
1743107400000|2025-03-27 20:30:00|36.84|36.84|36.85|36.85|36.85|36.85|36.84|36.84|0
1743107700000|2025-03-27 20:35:00|36.88|36.88|36.85|36.85|36.88|36.88|36.85|36.85|0
1743108000000|2025-03-27 20:40:00|36.84|36.84|36.87|36.87|36.87|36.87|36.84|36.84|0
1743108300000|2025-03-27 20:45:00|36.88|36.88|36.9|36.9|36.91|36.91|36.88|36.88|0
1743108600000|2025-03-27 20:50:00|36.91|36.91|36.91|36.91|36.91|36.91|36.9|36.9|0
1743108900000|2025-03-27 20:55:00|36.92|36.92|36.92|36.92|36.92|36.92|36.88|36.88|0
1743109200000|2025-03-27 21:00:00|36.9|36.9|36.87|36.87|36.91|36.91|36.87|36.87|0
1743109500000|2025-03-27 21:05:00|36.86|36.86|36.82|36.82|36.86|36.86|36.81|36.81|0
1743109800000|2025-03-27 21:10:00|36.83|36.83|36.83|36.83|36.83|36.83|36.83|36.83|0
1743110100000|2025-03-27 21:15:00|36.82|36.82|36.82|36.82|36.84|36.84|36.81|36.81|0
1743110400000|2025-03-27 21:20:00|36.84|36.84|36.84|36.84|36.85|36.85|36.82|36.82|0
1743110700000|2025-03-27 21:25:00|36.85|36.85|36.84|36.84|36.85|36.85|36.81|36.81|0
1743111000000|2025-03-27 21:30:00|36.85|36.85|36.85|36.85|36.85|36.85|36.83|36.83|0
1743111300000|2025-03-27 21:35:00|36.87|36.87|36.87|36.87|36.87|36.87|36.87|36.87|0
1743111600000|2025-03-27 21:40:00|36.83|36.83|36.86|36.86|36.87|36.87|36.82|36.82|0
1743111900000|2025-03-27 21:45:00|36.87|36.87|36.91|36.91|36.92|36.92|36.87|36.87|0
1743112200000|2025-03-27 21:50:00|36.92|36.92|36.93|36.93|36.96|36.96|36.92|36.92|0
1743112500000|2025-03-27 21:55:00|36.94|36.94|36.9|36.9|36.94|36.94|36.89|36.89|0
1743112800000|2025-03-27 22:00:00|36.89|36.89|36.86|36.86|36.9|36.9|36.85|36.85|0
1743113100000|2025-03-27 22:05:00|36.88|36.88|36.86|36.86|36.9|36.9|36.85|36.85|0
1743113400000|2025-03-27 22:10:00|36.87|36.87|36.89|36.89|36.9|36.9|36.87|36.87|0
1743113700000|2025-03-27 22:15:00|36.88|36.88|36.9|36.9|36.9|36.9|36.88|36.88|0
1743114000000|2025-03-27 22:20:00|36.87|36.87|36.89|36.89|36.9|36.9|36.86|36.86|0
1743114300000|2025-03-27 22:25:00|36.87|36.87|36.86|36.86|36.87|36.87|36.86|36.86|0
1743114600000|2025-03-27 22:30:00|36.87|36.87|36.9|36.9|36.9|36.9|36.87|36.87|0
1743114900000|2025-03-27 22:35:00|36.89|36.89|36.9|36.9|36.9|36.9|36.87|36.87|0
1743115200000|2025-03-27 22:40:00|36.92|36.92|36.91|36.91|36.95|36.95|36.88|36.88|0
1743115500000|2025-03-27 22:45:00|36.92|36.92|36.9|36.9|36.92|36.92|36.9|36.9|0
1743115800000|2025-03-27 22:50:00|36.91|36.91|36.91|36.91|36.91|36.91|36.91|36.91|0
1743116100000|2025-03-27 22:55:00|36.92|36.92|36.93|36.93|36.93|36.93|36.88|36.88|0
1743116400000|2025-03-27 23:00:00|36.91|36.91|36.9|36.9|36.93|36.93|36.87|36.87|0
1743116700000|2025-03-27 23:05:00|36.87|36.87|36.9|36.9|36.9|36.9|36.87|36.87|0
1743117000000|2025-03-27 23:10:00|36.89|36.89|36.82|36.82|36.9|36.9|36.82|36.82|0
1743117300000|2025-03-27 23:15:00|36.84|36.84|36.89|36.89|36.89|36.89|36.84|36.84|0
1743117600000|2025-03-27 23:20:00|36.9|36.9|36.92|36.92|36.92|36.92|36.86|36.86|0
1743117900000|2025-03-27 23:25:00|36.86|36.86|36.84|36.84|36.91|36.91|36.84|36.84|0
1743118200000|2025-03-27 23:30:00|36.85|36.85|36.81|36.81|36.9|36.9|36.81|36.81|0
1743118500000|2025-03-27 23:35:00|36.87|36.87|36.75|36.75|36.87|36.87|36.75|36.75|0
1743118800000|2025-03-27 23:40:00|36.73|36.73|36.72|36.72|36.74|36.74|36.69|36.69|0
1743119100000|2025-03-27 23:45:00|36.73|36.73|36.73|36.73|36.77|36.77|36.7|36.7|0
1743119400000|2025-03-27 23:50:00|36.74|36.74|36.77|36.77|36.77|36.77|36.71|36.71|0
1743119700000|2025-03-27 23:55:00|36.75|36.75|36.7|36.7|36.76|36.76|36.7|36.7|0
1743148800000|2025-03-28 08:00:00|36.38|36.38|36.27|36.27|36.38|36.38|36.18|36.18|0
1743149100000|2025-03-28 08:05:00|36.34|36.34|36.36|36.36|36.39|36.39|36.27|36.27|0
1743149400000|2025-03-28 08:10:00|36.35|36.35|36.27|36.27|36.36|36.36|36.27|36.27|0
1743149700000|2025-03-28 08:15:00|36.3|36.3|36.33|36.33|36.34|36.34|36.27|36.27|0
1743150000000|2025-03-28 08:20:00|36.32|36.32|36.24|36.24|36.32|36.32|36.23|36.23|0
1743150300000|2025-03-28 08:25:00|36.23|36.23|36.06|36.06|36.24|36.24|36.05|36.05|0
1743150600000|2025-03-28 08:30:00|36.1|36.1|36.07|36.07|36.14|36.14|36.05|36.05|0
1743150900000|2025-03-28 08:35:00|36.04|36.04|36.06|36.06|36.08|36.08|35.93|35.93|0
1743151200000|2025-03-28 08:40:00|36.03|36.03|36.07|36.07|36.07|36.07|35.94|35.94|0
1743151500000|2025-03-28 08:45:00|36.02|36.02|36.14|36.14|36.18|36.18|35.99|35.99|0
1743151800000|2025-03-28 08:50:00|36.13|36.13|36.1|36.1|36.2|36.2|36.1|36.1|0
1743152100000|2025-03-28 08:55:00|36.15|36.15|36.18|36.18|36.19|36.19|36.13|36.13|0
1743152400000|2025-03-28 09:00:00|36.2|36.2|36.18|36.18|36.22|36.22|36.18|36.18|0
1743152700000|2025-03-28 09:05:00|36.22|36.22|36.21|36.21|36.22|36.22|36.18|36.18|0
1743153000000|2025-03-28 09:10:00|36.17|36.17|36.24|36.24|36.24|36.24|36.14|36.14|0
1743153300000|2025-03-28 09:15:00|36.23|36.23|36.27|36.27|36.29|36.29|36.16|36.16|0
1743153600000|2025-03-28 09:20:00|36.31|36.31|36.3|36.3|36.34|36.34|36.1|36.1|0
1743153900000|2025-03-28 09:25:00|36.29|36.29|36.31|36.31|36.34|36.34|36.27|36.27|0
1743154200000|2025-03-28 09:30:00|36.29|36.29|36.23|36.23|36.29|36.29|36.23|36.23|0
1743154500000|2025-03-28 09:35:00|36.25|36.25|36.32|36.32|36.33|36.33|36.25|36.25|0
1743154800000|2025-03-28 09:40:00|36.29|36.29|36.26|36.26|36.34|36.34|36.26|36.26|0
1743155100000|2025-03-28 09:45:00|36.25|36.25|36.3|36.3|36.34|36.34|36.25|36.25|0
1743155400000|2025-03-28 09:50:00|36.29|36.29|36.23|36.23|36.29|36.29|36.19|36.19|0
1743155700000|2025-03-28 09:55:00|36.27|36.27|36.29|36.29|36.29|36.29|36.24|36.24|0
1743156000000|2025-03-28 10:00:00|36.28|36.28|36.33|36.33|36.33|36.33|36.27|36.27|0
1743156300000|2025-03-28 10:05:00|36.32|36.32|36.27|36.27|36.32|36.32|36.26|36.26|0
1743156600000|2025-03-28 10:10:00|36.29|36.29|36.44|36.44|36.44|36.44|36.29|36.29|0
1743156900000|2025-03-28 10:15:00|36.4|36.4|36.35|36.35|36.44|36.44|36.35|36.35|0
1743157200000|2025-03-28 10:20:00|36.41|36.41|36.41|36.41|36.42|36.42|36.32|36.32|0
1743157500000|2025-03-28 10:25:00|36.42|36.42|36.38|36.38|36.42|36.42|36.37|36.37|0
1743157800000|2025-03-28 10:30:00|36.41|36.41|36.47|36.47|36.47|36.47|36.39|36.39|0
1743158100000|2025-03-28 10:35:00|36.48|36.48|36.49|36.49|36.51|36.51|36.48|36.48|0
1743158400000|2025-03-28 10:40:00|36.5|36.5|36.53|36.53|36.55|36.55|36.5|36.5|0
1743158700000|2025-03-28 10:45:00|36.54|36.54|36.57|36.57|36.59|36.59|36.48|36.48|0
1743159000000|2025-03-28 10:50:00|36.5|36.5|36.49|36.49|36.55|36.55|36.49|36.49|0
1743159300000|2025-03-28 10:55:00|36.48|36.48|36.41|36.41|36.49|36.49|36.41|36.41|0
1743159600000|2025-03-28 11:00:00|36.44|36.44|36.48|36.48|36.61|36.61|36.41|36.41|0
1743159900000|2025-03-28 11:05:00|36.49|36.49|36.43|36.43|36.49|36.49|36.36|36.36|0
1743160200000|2025-03-28 11:10:00|36.38|36.38|36.44|36.44|36.47|36.47|36.34|36.34|0
1743160500000|2025-03-28 11:15:00|36.4|36.4|36.43|36.43|36.44|36.44|36.4|36.4|0
1743160800000|2025-03-28 11:20:00|36.42|36.42|36.51|36.51|36.51|36.51|36.42|36.42|0
1743161100000|2025-03-28 11:25:00|36.52|36.52|36.5|36.5|36.56|36.56|36.49|36.49|0
1743161400000|2025-03-28 11:30:00|36.49|36.49|36.4|36.4|36.54|36.54|36.4|36.4|0
1743161700000|2025-03-28 11:35:00|36.44|36.44|36.47|36.47|36.47|36.47|36.39|36.39|0
1743162000000|2025-03-28 11:40:00|36.44|36.44|36.45|36.45|36.47|36.47|36.44|36.44|0
1743162300000|2025-03-28 11:45:00|36.46|36.46|36.45|36.45|36.48|36.48|36.45|36.45|0
1743162600000|2025-03-28 11:50:00|36.46|36.46|36.52|36.52|36.52|36.52|36.46|36.46|0
1743162900000|2025-03-28 11:55:00|36.54|36.54|36.56|36.56|36.58|36.58|36.54|36.54|0
1743163200000|2025-03-28 12:00:00|36.53|36.53|36.58|36.58|36.68|36.68|36.49|36.49|0
1743163500000|2025-03-28 12:05:00|36.52|36.52|36.59|36.59|36.59|36.59|36.5|36.5|0
1743163800000|2025-03-28 12:10:00|36.57|36.57|36.59|36.59|36.59|36.59|36.52|36.52|0
1743164100000|2025-03-28 12:15:00|36.6|36.6|36.63|36.63|36.64|36.64|36.6|36.6|0
1743164400000|2025-03-28 12:20:00|36.64|36.64|36.65|36.65|36.65|36.65|36.6|36.6|0
1743164700000|2025-03-28 12:25:00|36.64|36.64|36.68|36.68|36.68|36.68|36.61|36.61|0
1743165000000|2025-03-28 12:30:00|36.64|36.64|36.44|36.44|36.64|36.64|36.44|36.44|0
1743165300000|2025-03-28 12:35:00|36.45|36.45|36.22|36.22|36.49|36.49|36.2|36.2|0
1743165600000|2025-03-28 12:40:00|36.18|36.18|36.08|36.08|36.24|36.24|35.99|35.99|0
1743165900000|2025-03-28 12:45:00|36.1|36.1|35.51|35.51|36.18|36.18|35.42|35.42|0
1743166200000|2025-03-28 12:50:00|35.52|35.52|35.72|35.72|35.75|35.75|35.5|35.5|0
1743166500000|2025-03-28 12:55:00|35.69|35.69|35.54|35.54|35.77|35.77|35.53|35.53|0
1743166800000|2025-03-28 13:00:00|35.56|35.56|35.22|35.22|35.56|35.56|35.22|35.22|0
1743167100000|2025-03-28 13:05:00|35.24|35.24|35.43|35.43|35.56|35.56|35.16|35.16|0
1743167400000|2025-03-28 13:10:00|35.42|35.42|35.57|35.57|35.57|35.57|35.38|35.38|0
1743167700000|2025-03-28 13:15:00|35.56|35.56|35.63|35.63|35.73|35.73|35.56|35.56|0
1743168000000|2025-03-28 13:20:00|35.62|35.62|35.52|35.52|35.62|35.62|35.46|35.46|0
1743168300000|2025-03-28 13:25:00|35.39|35.39|35.71|35.71|35.71|35.71|35.39|35.39|0
1743168600000|2025-03-28 13:30:00|35.73|35.73|35.8|35.8|35.98|35.98|35.43|35.43|0
1743168900000|2025-03-28 13:35:00|35.78|35.78|35.67|35.67|35.81|35.81|35.5|35.5|0
1743169200000|2025-03-28 13:40:00|35.66|35.66|35.36|35.36|35.67|35.67|35.35|35.35|0
1743169500000|2025-03-28 13:45:00|35.35|35.35|35.6|35.6|35.64|35.64|35.35|35.35|0
1743169800000|2025-03-28 13:50:00|35.61|35.61|35.57|35.57|35.81|35.81|35.44|35.44|0
1743170100000|2025-03-28 13:55:00|35.53|35.53|35.34|35.34|35.55|35.55|35.34|35.34|0
1743170400000|2025-03-28 14:00:00|35.31|35.31|35.14|35.14|35.47|35.47|34.93|34.93|0
1743170700000|2025-03-28 14:05:00|35.09|35.09|34.57|34.57|35.15|35.15|34.53|34.53|0
1743171000000|2025-03-28 14:10:00|34.52|34.52|34.45|34.45|34.61|34.61|34.37|34.37|0
1743171300000|2025-03-28 14:15:00|34.43|34.43|34.49|34.49|34.58|34.58|34.38|34.38|0
1743171600000|2025-03-28 14:20:00|34.5|34.5|34.39|34.39|34.59|34.59|34.35|34.35|0
1743171900000|2025-03-28 14:25:00|34.35|34.35|34.06|34.06|34.38|34.38|34.05|34.05|0
1743172200000|2025-03-28 14:30:00|34.07|34.07|33.96|33.96|34.24|34.24|33.93|33.93|0
1743172500000|2025-03-28 14:35:00|33.95|33.95|34.3|34.3|34.3|34.3|33.94|33.94|0
1743172800000|2025-03-28 14:40:00|34.29|34.29|34.46|34.46|34.53|34.53|34.28|34.28|0
1743173100000|2025-03-28 14:45:00|34.44|34.44|34.29|34.29|34.51|34.51|34.28|34.28|0
1743173400000|2025-03-28 14:50:00|34.3|34.3|34.46|34.46|34.46|34.46|34.25|34.25|0
1743173700000|2025-03-28 14:55:00|34.47|34.47|34.22|34.22|34.47|34.47|34.19|34.19|0
1743174000000|2025-03-28 15:00:00|34.17|34.17|34.05|34.05|34.2|34.2|34|34|0
1743174300000|2025-03-28 15:05:00|34.07|34.07|34.08|34.08|34.15|34.15|33.97|33.97|0
1743174600000|2025-03-28 15:10:00|34.11|34.11|34.37|34.37|34.44|34.44|34.1|34.1|0
1743174900000|2025-03-28 15:15:00|34.33|34.33|34.32|34.32|34.33|34.33|34.2|34.2|0
1743175200000|2025-03-28 15:20:00|34.29|34.29|34.35|34.35|34.46|34.46|34.29|34.29|0
1743175500000|2025-03-28 15:25:00|34.39|34.39|34.61|34.61|34.64|34.64|34.39|34.39|0
1743175800000|2025-03-28 15:30:00|34.59|34.59|34.79|34.79|34.79|34.79|34.53|34.53|0
1743176100000|2025-03-28 15:35:00|34.82|34.82|34.91|34.91|34.91|34.91|34.77|34.77|0
1743176400000|2025-03-28 15:40:00|34.92|34.92|34.86|34.86|35.01|35.01|34.84|34.84|0
1743176700000|2025-03-28 15:45:00|34.83|34.83|34.93|34.93|34.96|34.96|34.79|34.79|0
1743177000000|2025-03-28 15:50:00|34.91|34.91|34.72|34.72|35.02|35.02|34.72|34.72|0
1743177300000|2025-03-28 15:55:00|34.73|34.73|34.61|34.61|34.84|34.84|34.61|34.61|0
1743177600000|2025-03-28 16:00:00|34.63|34.63|34.79|34.79|34.8|34.8|34.63|34.63|0
1743177900000|2025-03-28 16:05:00|34.8|34.8|34.66|34.66|34.87|34.87|34.66|34.66|0
1743178200000|2025-03-28 16:10:00|34.67|34.67|34.66|34.66|34.81|34.81|34.65|34.65|0
1743178500000|2025-03-28 16:15:00|34.67|34.67|34.32|34.32|34.71|34.71|34.32|34.32|0
1743178800000|2025-03-28 16:20:00|34.34|34.34|34.32|34.32|34.36|34.36|34.3|34.3|0
1743179100000|2025-03-28 16:25:00|34.31|34.31|34.43|34.43|34.43|34.43|34.27|34.27|0
1743179400000|2025-03-28 16:30:00|34.45|34.45|34.63|34.63|34.63|34.63|34.43|34.43|0
1743179700000|2025-03-28 16:35:00|34.61|34.61|34.54|34.54|34.69|34.69|34.54|34.54|0
1743180000000|2025-03-28 16:40:00|34.53|34.53|34.58|34.58|34.65|34.65|34.51|34.51|0
1743180300000|2025-03-28 16:45:00|34.59|34.59|34.62|34.62|34.66|34.66|34.53|34.53|0
1743180600000|2025-03-28 16:50:00|34.61|34.61|34.66|34.66|34.67|34.67|34.61|34.61|0
1743180900000|2025-03-28 16:55:00|34.65|34.65|34.48|34.48|34.66|34.66|34.46|34.46|0
1743181200000|2025-03-28 17:00:00|34.47|34.47|34.52|34.52|34.6|34.6|34.44|34.44|0
1743181500000|2025-03-28 17:05:00|34.53|34.53|34.45|34.45|34.53|34.53|34.35|34.35|0
1743181800000|2025-03-28 17:10:00|34.44|34.44|34.46|34.46|34.51|34.51|34.43|34.43|0
1743182100000|2025-03-28 17:15:00|34.48|34.48|34.54|34.54|34.61|34.61|34.42|34.42|0
1743182400000|2025-03-28 17:20:00|34.53|34.53|34.54|34.54|34.58|34.58|34.48|34.48|0
1743182700000|2025-03-28 17:25:00|34.53|34.53|34.42|34.42|34.54|34.54|34.36|34.36|0
1743183000000|2025-03-28 17:30:00|34.43|34.43|34.41|34.41|34.54|34.54|34.37|34.37|0
1743183300000|2025-03-28 17:35:00|34.43|34.43|34.52|34.52|34.52|34.52|34.38|34.38|0
1743183600000|2025-03-28 17:40:00|34.55|34.55|34.48|34.48|34.58|34.58|34.47|34.47|0
1743183900000|2025-03-28 17:45:00|34.47|34.47|34.47|34.47|34.61|34.61|34.46|34.46|0
1743184200000|2025-03-28 17:50:00|34.48|34.48|34.47|34.47|34.51|34.51|34.44|34.44|0
1743184500000|2025-03-28 17:55:00|34.46|34.46|34.66|34.66|34.67|34.67|34.46|34.46|0
1743184800000|2025-03-28 18:00:00|34.67|34.67|34.67|34.67|34.76|34.76|34.65|34.65|0
1743185100000|2025-03-28 18:05:00|34.66|34.66|34.89|34.89|34.89|34.89|34.66|34.66|0
1743185400000|2025-03-28 18:10:00|34.88|34.88|34.83|34.83|35.01|35.01|34.83|34.83|0
1743185700000|2025-03-28 18:15:00|34.84|34.84|34.92|34.92|34.92|34.92|34.81|34.81|0
1743186000000|2025-03-28 18:20:00|34.95|34.95|34.75|34.75|34.99|34.99|34.71|34.71|0
1743186300000|2025-03-28 18:25:00|34.76|34.76|34.81|34.81|34.82|34.82|34.72|34.72|0
1743186600000|2025-03-28 18:30:00|34.8|34.8|34.78|34.78|34.82|34.82|34.75|34.75|0
1743186900000|2025-03-28 18:35:00|34.79|34.79|34.69|34.69|34.82|34.82|34.68|34.68|0
1743187200000|2025-03-28 18:40:00|34.71|34.71|34.79|34.79|34.81|34.81|34.71|34.71|0
1743187500000|2025-03-28 18:45:00|34.78|34.78|34.7|34.7|34.79|34.79|34.62|34.62|0
1743187800000|2025-03-28 18:50:00|34.71|34.71|34.73|34.73|34.77|34.77|34.67|34.67|0
1743188100000|2025-03-28 18:55:00|34.72|34.72|34.88|34.88|34.88|34.88|34.72|34.72|0
1743188400000|2025-03-28 19:00:00|34.86|34.86|34.9|34.9|34.93|34.93|34.83|34.83|0
1743188700000|2025-03-28 19:05:00|34.91|34.91|34.91|34.91|35.01|35.01|34.89|34.89|0
1743189000000|2025-03-28 19:10:00|34.93|34.93|34.96|34.96|34.96|34.96|34.83|34.83|0
1743189300000|2025-03-28 19:15:00|34.95|34.95|35.05|35.05|35.09|35.09|34.92|34.92|0
1743189600000|2025-03-28 19:20:00|35.03|35.03|34.89|34.89|35.06|35.06|34.88|34.88|0
1743189900000|2025-03-28 19:25:00|34.91|34.91|34.87|34.87|34.91|34.91|34.77|34.77|0
1743190200000|2025-03-28 19:30:00|34.86|34.86|34.66|34.66|34.89|34.89|34.66|34.66|0
1743190500000|2025-03-28 19:35:00|34.65|34.65|34.72|34.72|34.72|34.72|34.61|34.61|0
1743190800000|2025-03-28 19:40:00|34.71|34.71|34.79|34.79|34.81|34.81|34.66|34.66|0
1743191100000|2025-03-28 19:45:00|34.8|34.8|34.93|34.93|34.93|34.93|34.68|34.68|0
1743191400000|2025-03-28 19:50:00|34.94|34.94|34.96|34.96|34.96|34.96|34.79|34.79|0
1743191700000|2025-03-28 19:55:00|35.02|35.02|35.03|35.03|35.06|35.06|34.96|34.96|0
1743192000000|2025-03-28 20:00:00|35.02|35.02|35.01|35.01|35.02|35.02|34.91|34.91|0
1743192300000|2025-03-28 20:05:00|35.02|35.02|34.96|34.96|35.07|35.07|34.96|34.96|0
1743192600000|2025-03-28 20:10:00|34.93|34.93|34.93|34.93|34.94|34.94|34.9|34.9|0
1743192900000|2025-03-28 20:15:00|34.94|34.94|34.92|34.92|34.94|34.94|34.91|34.91|0
1743193200000|2025-03-28 20:20:00|34.93|34.93|34.93|34.93|34.97|34.97|34.93|34.93|0
1743193500000|2025-03-28 20:25:00|34.96|34.96|34.93|34.93|34.96|34.96|34.93|34.93|0
1743193800000|2025-03-28 20:30:00|34.95|34.95|34.91|34.91|34.95|34.95|34.91|34.91|0
1743194100000|2025-03-28 20:35:00|34.92|34.92|34.93|34.93|34.94|34.94|34.92|34.92|0
1743194400000|2025-03-28 20:40:00|34.94|34.94|34.93|34.93|34.94|34.94|34.93|34.93|0
1743194700000|2025-03-28 20:45:00|34.92|34.92|34.93|34.93|34.93|34.93|34.92|34.92|0
1743195000000|2025-03-28 20:50:00|34.92|34.92|34.9|34.9|34.92|34.92|34.85|34.85|0
1743195300000|2025-03-28 20:55:00|34.91|34.91|34.86|34.86|34.91|34.91|34.82|34.82|0
1743408000000|2025-03-31 08:00:00|33.55|33.55|33.43|33.43|33.62|33.62|33.27|33.27|0
1743408300000|2025-03-31 08:05:00|33.44|33.44|33.43|33.43|33.51|33.51|33.37|33.37|0
1743408600000|2025-03-31 08:10:00|33.4|33.4|33.47|33.47|33.47|33.47|33.35|33.35|0
1743408900000|2025-03-31 08:15:00|33.41|33.41|33.38|33.38|33.49|33.49|33.34|33.34|0
1743409200000|2025-03-31 08:20:00|33.42|33.42|33.18|33.18|33.42|33.42|33.1|33.1|0
1743409500000|2025-03-31 08:25:00|33.2|33.2|33.27|33.27|33.3|33.3|33.17|33.17|0
1743409800000|2025-03-31 08:30:00|33.29|33.29|33.27|33.27|33.3|33.3|33.17|33.17|0
1743410100000|2025-03-31 08:35:00|33.22|33.22|33.26|33.26|33.26|33.26|33.12|33.12|0
1743410400000|2025-03-31 08:40:00|33.27|33.27|33.24|33.24|33.34|33.34|33.24|33.24|0
1743410700000|2025-03-31 08:45:00|33.3|33.3|33.34|33.34|33.34|33.34|33.21|33.21|0
1743411000000|2025-03-31 08:50:00|33.32|33.32|33.27|33.27|33.34|33.34|33.25|33.25|0
1743411300000|2025-03-31 08:55:00|33.26|33.26|33.05|33.05|33.26|33.26|33.01|33.01|0
1743411600000|2025-03-31 09:00:00|33.08|33.08|33.01|33.01|33.08|33.08|32.95|32.95|0
1743411900000|2025-03-31 09:05:00|32.99|32.99|32.98|32.98|33.09|33.09|32.93|32.93|0
1743412200000|2025-03-31 09:10:00|32.99|32.99|33|33|33.08|33.08|32.97|32.97|0
1743412500000|2025-03-31 09:15:00|33.01|33.01|33.08|33.08|33.14|33.14|33.01|33.01|0
1743412800000|2025-03-31 09:20:00|33.09|33.09|33.08|33.08|33.11|33.11|33.05|33.05|0
1743413100000|2025-03-31 09:25:00|33.09|33.09|33.13|33.13|33.13|33.13|33.03|33.03|0
1743413400000|2025-03-31 09:30:00|33.12|33.12|33.13|33.13|33.15|33.15|33.11|33.11|0
1743413700000|2025-03-31 09:35:00|33.12|33.12|33.08|33.08|33.13|33.13|33.08|33.08|0
1743414000000|2025-03-31 09:40:00|33.12|33.12|33.03|33.03|33.12|33.12|33.03|33.03|0
1743414300000|2025-03-31 09:45:00|33.06|33.06|33.01|33.01|33.06|33.06|32.97|32.97|0
1743414600000|2025-03-31 09:50:00|33.05|33.05|33.01|33.01|33.09|33.09|33.01|33.01|0
1743414900000|2025-03-31 09:55:00|33.03|33.03|33.03|33.03|33.04|33.04|32.98|32.98|0
1743415200000|2025-03-31 10:00:00|33.04|33.04|33.01|33.01|33.05|33.05|32.97|32.97|0
1743415500000|2025-03-31 10:05:00|32.98|32.98|32.97|32.97|33.01|33.01|32.97|32.97|0
1743415800000|2025-03-31 10:10:00|32.99|32.99|32.97|32.97|33|33|32.88|32.88|0
1743416100000|2025-03-31 10:15:00|32.93|32.93|32.93|32.93|32.96|32.96|32.9|32.9|0
1743416400000|2025-03-31 10:20:00|32.91|32.91|32.92|32.92|32.93|32.93|32.89|32.89|0
1743416700000|2025-03-31 10:25:00|32.91|32.91|32.88|32.88|32.91|32.91|32.81|32.81|0
1743417000000|2025-03-31 10:30:00|32.87|32.87|32.94|32.94|32.94|32.94|32.87|32.87|0
1743417300000|2025-03-31 10:35:00|32.95|32.95|32.95|32.95|33|33|32.93|32.93|0
1743417600000|2025-03-31 10:40:00|32.96|32.96|32.96|32.96|33.01|33.01|32.96|32.96|0
1743417900000|2025-03-31 10:45:00|32.99|32.99|33.05|33.05|33.14|33.14|32.93|32.93|0
1743418200000|2025-03-31 10:50:00|33.08|33.08|33.11|33.11|33.13|33.13|33.05|33.05|0
1743418500000|2025-03-31 10:55:00|33.1|33.1|33.1|33.1|33.11|33.11|33.08|33.08|0
1743418800000|2025-03-31 11:00:00|33.17|33.17|33.09|33.09|33.17|33.17|33.01|33.01|0
1743419100000|2025-03-31 11:05:00|33.08|33.08|32.89|32.89|33.08|33.08|32.88|32.88|0
1743419400000|2025-03-31 11:10:00|32.9|32.9|32.93|32.93|32.97|32.97|32.9|32.9|0
1743419700000|2025-03-31 11:15:00|32.94|32.94|32.92|32.92|32.95|32.95|32.89|32.89|0
1743420000000|2025-03-31 11:20:00|32.89|32.89|32.79|32.79|32.89|32.89|32.78|32.78|0
1743420300000|2025-03-31 11:25:00|32.76|32.76|32.63|32.63|32.82|32.82|32.6|32.6|0
1743420600000|2025-03-31 11:30:00|32.62|32.62|32.68|32.68|32.73|32.73|32.59|32.59|0
1743420900000|2025-03-31 11:35:00|32.69|32.69|32.8|32.8|32.83|32.83|32.69|32.69|0
1743421200000|2025-03-31 11:40:00|32.81|32.81|32.55|32.55|32.82|32.82|32.55|32.55|0
1743421500000|2025-03-31 11:45:00|32.54|32.54|32.57|32.57|32.73|32.73|32.49|32.49|0
1743421800000|2025-03-31 11:50:00|32.63|32.63|32.82|32.82|32.83|32.83|32.59|32.59|0
1743422100000|2025-03-31 11:55:00|32.8|32.8|32.73|32.73|32.81|32.81|32.68|32.68|0
1743422400000|2025-03-31 12:00:00|32.69|32.69|32.63|32.63|33.33|33.33|32.63|32.63|0
1743422700000|2025-03-31 12:05:00|32.67|32.67|32.68|32.68|32.77|32.77|32.66|32.66|0
1743423000000|2025-03-31 12:10:00|32.71|32.71|32.62|32.62|32.72|32.72|32.6|32.6|0
1743423300000|2025-03-31 12:15:00|32.61|32.61|32.52|32.52|32.61|32.61|32.51|32.51|0
1743423600000|2025-03-31 12:20:00|32.55|32.55|32.59|32.59|32.66|32.66|32.52|32.52|0
1743423900000|2025-03-31 12:25:00|32.62|32.62|32.8|32.8|32.83|32.83|32.62|32.62|0
1743424200000|2025-03-31 12:30:00|32.82|32.82|32.84|32.84|32.88|32.88|32.76|32.76|0
1743424500000|2025-03-31 12:35:00|32.85|32.85|32.87|32.87|32.91|32.91|32.84|32.84|0
1743424800000|2025-03-31 12:40:00|32.88|32.88|33.08|33.08|33.08|33.08|32.84|32.84|0
1743425100000|2025-03-31 12:45:00|33.06|33.06|33.03|33.03|33.1|33.1|32.99|32.99|0
1743425400000|2025-03-31 12:50:00|33.02|33.02|33.18|33.18|33.26|33.26|33.01|33.01|0
1743425700000|2025-03-31 12:55:00|33.17|33.17|33.22|33.22|33.23|33.23|33.17|33.17|0
1743426000000|2025-03-31 13:00:00|33.23|33.23|33.06|33.06|33.37|33.37|33.04|33.04|0
1743426300000|2025-03-31 13:05:00|33.03|33.03|33.03|33.03|33.14|33.14|32.98|32.98|0
1743426600000|2025-03-31 13:10:00|33.06|33.06|32.88|32.88|33.06|33.06|32.85|32.85|0
1743426900000|2025-03-31 13:15:00|32.89|32.89|32.95|32.95|33.01|33.01|32.81|32.81|0
1743427200000|2025-03-31 13:20:00|32.93|32.93|32.93|32.93|32.93|32.93|32.86|32.86|0
1743427500000|2025-03-31 13:25:00|32.78|32.78|33.23|33.23|33.3|33.3|32.62|32.62|0
1743427800000|2025-03-31 13:30:00|33.29|33.29|33.01|33.01|33.56|33.56|32.98|32.98|0
1743428100000|2025-03-31 13:35:00|33.03|33.03|33.18|33.18|33.41|33.41|32.91|32.91|0
1743428400000|2025-03-31 13:40:00|33.15|33.15|32.51|32.51|33.23|33.23|32.51|32.51|0
1743428700000|2025-03-31 13:45:00|32.53|32.53|33.05|33.05|33.06|33.06|32.46|32.46|0
1743429000000|2025-03-31 13:50:00|32.98|32.98|33.61|33.61|33.66|33.66|32.97|32.97|0
1743429300000|2025-03-31 13:55:00|33.63|33.63|33.81|33.81|33.9|33.9|33.63|33.63|0
1743429600000|2025-03-31 14:00:00|33.87|33.87|34.2|34.2|34.2|34.2|33.87|33.87|0
1743429900000|2025-03-31 14:05:00|34.1|34.1|34.26|34.26|34.42|34.42|34.07|34.07|0
1743430200000|2025-03-31 14:10:00|34.31|34.31|34.28|34.28|34.52|34.52|34.2|34.2|0
1743430500000|2025-03-31 14:15:00|34.26|34.26|33.88|33.88|34.3|34.3|33.88|33.88|0
1743430800000|2025-03-31 14:20:00|33.87|33.87|33.88|33.88|33.95|33.95|33.77|33.77|0
1743431100000|2025-03-31 14:25:00|33.84|33.84|33.65|33.65|33.84|33.84|33.65|33.65|0
1743431400000|2025-03-31 14:30:00|33.74|33.74|34.19|34.19|34.2|34.2|33.74|33.74|0
1743431700000|2025-03-31 14:35:00|34.22|34.22|34|34|34.24|34.24|33.88|33.88|0
1743432000000|2025-03-31 14:40:00|33.99|33.99|33.87|33.87|34.05|34.05|33.83|33.83|0
1743432300000|2025-03-31 14:45:00|33.86|33.86|33.95|33.95|33.97|33.97|33.82|33.82|0
1743432600000|2025-03-31 14:50:00|33.96|33.96|34.02|34.02|34.08|34.08|33.87|33.87|0
1743432900000|2025-03-31 14:55:00|34.04|34.04|34.21|34.21|34.21|34.21|33.99|33.99|0
1743433200000|2025-03-31 15:00:00|34.22|34.22|34.24|34.24|34.38|34.38|34.2|34.2|0
1743433500000|2025-03-31 15:05:00|34.25|34.25|34.13|34.13|34.28|34.28|34.12|34.12|0
1743433800000|2025-03-31 15:10:00|34.14|34.14|34.02|34.02|34.3|34.3|34.02|34.02|0
1743434100000|2025-03-31 15:15:00|34|34|34.15|34.15|34.18|34.18|33.96|33.96|0
1743434400000|2025-03-31 15:20:00|34.12|34.12|34.39|34.39|34.4|34.4|34.1|34.1|0
1743434700000|2025-03-31 15:25:00|34.38|34.38|34.25|34.25|34.45|34.45|34.24|34.24|0
1743435000000|2025-03-31 15:30:00|34.23|34.23|34.25|34.25|34.3|34.3|34.11|34.11|0
1743435300000|2025-03-31 15:35:00|34.26|34.26|34.38|34.38|34.4|34.4|34.23|34.23|0
1743435600000|2025-03-31 15:40:00|34.41|34.41|34.26|34.26|34.41|34.41|34.24|34.24|0
1743435900000|2025-03-31 15:45:00|34.25|34.25|34.44|34.44|34.44|34.44|34.25|34.25|0
1743436200000|2025-03-31 15:50:00|34.41|34.41|34.48|34.48|34.54|34.54|34.38|34.38|0
1743436500000|2025-03-31 15:55:00|34.47|34.47|34.41|34.41|34.62|34.62|34.37|34.37|0
1743436800000|2025-03-31 16:00:00|34.4|34.4|34.46|34.46|34.55|34.55|34.4|34.4|0
1743437100000|2025-03-31 16:05:00|34.47|34.47|34.18|34.18|34.47|34.47|34.18|34.18|0
1743437400000|2025-03-31 16:10:00|34.2|34.2|34.11|34.11|34.21|34.21|34.02|34.02|0
1743437700000|2025-03-31 16:15:00|34.12|34.12|34.39|34.39|34.39|34.39|34.06|34.06|0
1743438000000|2025-03-31 16:20:00|34.4|34.4|34.38|34.38|34.4|34.4|34.27|34.27|0
1743438300000|2025-03-31 16:25:00|34.36|34.36|34.73|34.73|34.73|34.73|34.36|34.36|0
1743438600000|2025-03-31 16:30:00|34.66|34.66|34.76|34.76|34.76|34.76|34.58|34.58|0
1743438900000|2025-03-31 16:35:00|34.78|34.78|34.74|34.74|34.82|34.82|34.67|34.67|0
1743439200000|2025-03-31 16:40:00|34.76|34.76|34.7|34.7|34.86|34.86|34.68|34.68|0
1743439500000|2025-03-31 16:45:00|34.71|34.71|34.69|34.69|34.72|34.72|34.62|34.62|0
1743439800000|2025-03-31 16:50:00|34.65|34.65|34.75|34.75|34.76|34.76|34.61|34.61|0
1743440100000|2025-03-31 16:55:00|34.73|34.73|34.56|34.56|34.73|34.73|34.54|34.54|0
1743440400000|2025-03-31 17:00:00|34.55|34.55|34.6|34.6|34.65|34.65|34.45|34.45|0
1743440700000|2025-03-31 17:05:00|34.63|34.63|34.77|34.77|34.78|34.78|34.58|34.58|0
1743441000000|2025-03-31 17:10:00|34.79|34.79|34.81|34.81|34.86|34.86|34.74|34.74|0
1743441300000|2025-03-31 17:15:00|34.82|34.82|34.59|34.59|34.84|34.84|34.58|34.58|0
1743441600000|2025-03-31 17:20:00|34.58|34.58|34.64|34.64|34.65|34.65|34.49|34.49|0
1743441900000|2025-03-31 17:25:00|34.68|34.68|34.6|34.6|34.7|34.7|34.5|34.5|0
1743442200000|2025-03-31 17:30:00|34.57|34.57|34.55|34.55|34.61|34.61|34.52|34.52|0
1743442500000|2025-03-31 17:35:00|34.53|34.53|34.63|34.63|34.66|34.66|34.46|34.46|0
1743442800000|2025-03-31 17:40:00|34.62|34.62|34.38|34.38|34.62|34.62|34.37|34.37|0
1743443100000|2025-03-31 17:45:00|34.36|34.36|34.37|34.37|34.38|34.38|34.3|34.3|0
1743443400000|2025-03-31 17:50:00|34.36|34.36|34.47|34.47|34.51|34.51|34.35|34.35|0
1743443700000|2025-03-31 17:55:00|34.45|34.45|34.35|34.35|34.45|34.45|34.31|34.31|0
1743444000000|2025-03-31 18:00:00|34.38|34.38|34.57|34.57|34.62|34.62|34.38|34.38|0
1743444300000|2025-03-31 18:05:00|34.58|34.58|34.8|34.8|34.81|34.81|34.54|34.54|0
1743444600000|2025-03-31 18:10:00|34.81|34.81|34.75|34.75|34.94|34.94|34.75|34.75|0
1743444900000|2025-03-31 18:15:00|34.74|34.74|34.84|34.84|34.85|34.85|34.69|34.69|0
1743445200000|2025-03-31 18:20:00|34.81|34.81|34.84|34.84|34.86|34.86|34.72|34.72|0
1743445500000|2025-03-31 18:25:00|34.85|34.85|34.87|34.87|34.88|34.88|34.76|34.76|0
1743445800000|2025-03-31 18:30:00|34.89|34.89|34.92|34.92|35|35|34.86|34.86|0
1743446100000|2025-03-31 18:35:00|34.91|34.91|34.95|34.95|34.97|34.97|34.91|34.91|0
1743446400000|2025-03-31 18:40:00|34.96|34.96|35|35|35.06|35.06|34.91|34.91|0
1743446700000|2025-03-31 18:45:00|34.99|34.99|34.91|34.91|34.99|34.99|34.74|34.74|0
1743447000000|2025-03-31 18:50:00|34.92|34.92|34.91|34.91|34.97|34.97|34.86|34.86|0
1743447300000|2025-03-31 18:55:00|34.9|34.9|34.74|34.74|34.91|34.91|34.74|34.74|0
1743447600000|2025-03-31 19:00:00|34.73|34.73|34.82|34.82|34.86|34.86|34.73|34.73|0
1743447900000|2025-03-31 19:05:00|34.83|34.83|34.77|34.77|34.88|34.88|34.74|34.74|0
1743448200000|2025-03-31 19:10:00|34.76|34.76|34.84|34.84|34.92|34.92|34.76|34.76|0
1743448500000|2025-03-31 19:15:00|34.83|34.83|34.8|34.8|34.88|34.88|34.77|34.77|0
1743448800000|2025-03-31 19:20:00|34.79|34.79|34.78|34.78|34.9|34.9|34.77|34.77|0
1743449100000|2025-03-31 19:25:00|34.77|34.77|34.55|34.55|34.77|34.77|34.51|34.51|0
1743449400000|2025-03-31 19:30:00|34.53|34.53|34.72|34.72|34.73|34.73|34.48|34.48|0
1743449700000|2025-03-31 19:35:00|34.7|34.7|34.61|34.61|34.71|34.71|34.53|34.53|0
1743450000000|2025-03-31 19:40:00|34.62|34.62|34.61|34.61|34.84|34.84|34.6|34.6|0
1743450300000|2025-03-31 19:45:00|34.58|34.58|34.5|34.5|34.64|34.64|34.43|34.43|0
1743450600000|2025-03-31 19:50:00|34.51|34.51|34.71|34.71|34.71|34.71|34.48|34.48|0
1743450900000|2025-03-31 19:55:00|34.73|34.73|34.76|34.76|34.86|34.86|34.72|34.72|0
1743451200000|2025-03-31 20:00:00|34.78|34.78|34.7|34.7|34.78|34.78|34.61|34.61|0
1743451500000|2025-03-31 20:05:00|34.75|34.75|34.7|34.7|34.75|34.75|34.7|34.7|0
1743451800000|2025-03-31 20:10:00|34.73|34.73|34.68|34.68|34.8|34.8|34.65|34.65|0
1743452100000|2025-03-31 20:15:00|34.71|34.71|34.69|34.69|34.74|34.74|34.69|34.69|0
1743452400000|2025-03-31 20:20:00|34.74|34.74|34.75|34.75|34.75|34.75|34.68|34.68|0
1743452700000|2025-03-31 20:25:00|34.72|34.72|34.7|34.7|34.72|34.72|34.69|34.69|0
1743453000000|2025-03-31 20:30:00|34.72|34.72|34.69|34.69|34.72|34.72|34.68|34.68|0
1743453300000|2025-03-31 20:35:00|34.68|34.68|34.71|34.71|34.71|34.71|34.68|34.68|0
1743453600000|2025-03-31 20:40:00|34.69|34.69|34.69|34.69|34.72|34.72|34.69|34.69|0
1743453900000|2025-03-31 20:45:00|34.71|34.71|34.71|34.71|34.71|34.71|34.71|34.71|0
1743454200000|2025-03-31 20:50:00|34.7|34.7|34.7|34.7|34.71|34.71|34.7|34.7|0
1743454500000|2025-03-31 20:55:00|34.71|34.71|34.71|34.71|34.71|34.71|34.7|34.7|0
1743454800000|2025-03-31 21:00:00|34.69|34.69|34.69|34.69|34.71|34.71|34.68|34.68|0
1743455100000|2025-03-31 21:05:00|34.68|34.68|34.68|34.68|34.7|34.7|34.64|34.64|0
1743455400000|2025-03-31 21:10:00|34.64|34.64|34.66|34.66|34.66|34.66|34.63|34.63|0
1743455700000|2025-03-31 21:15:00|34.64|34.64|34.63|34.63|34.64|34.64|34.63|34.63|0
1743456000000|2025-03-31 21:20:00|34.61|34.61|34.56|34.56|34.62|34.62|34.56|34.56|0
1743456300000|2025-03-31 21:25:00|34.57|34.57|34.59|34.59|34.59|34.59|34.53|34.53|0
1743456600000|2025-03-31 21:30:00|34.6|34.6|34.56|34.56|34.6|34.6|34.51|34.51|0
1743456900000|2025-03-31 21:35:00|34.59|34.59|34.56|34.56|34.59|34.59|34.55|34.55|0
1743457200000|2025-03-31 21:40:00|34.6|34.6|34.6|34.6|34.61|34.61|34.56|34.56|0
1743457500000|2025-03-31 21:45:00|34.59|34.59|34.62|34.62|34.62|34.62|34.59|34.59|0
1743457800000|2025-03-31 21:50:00|34.63|34.63|34.64|34.64|34.64|34.64|34.6|34.6|0
1743458100000|2025-03-31 21:55:00|34.63|34.63|34.65|34.65|34.65|34.65|34.61|34.61|0
1743458400000|2025-03-31 22:00:00|34.66|34.66|34.68|34.68|34.68|34.68|34.65|34.65|0
1743458700000|2025-03-31 22:05:00|34.64|34.64|34.67|34.67|34.69|34.69|34.6|34.6|0
1743459000000|2025-03-31 22:10:00|34.6|34.6|34.6|34.6|34.61|34.61|34.56|34.56|0
1743459300000|2025-03-31 22:15:00|34.59|34.59|34.47|34.47|34.59|34.59|34.47|34.47|0
1743459600000|2025-03-31 22:20:00|34.51|34.51|34.56|34.56|34.59|34.59|34.51|34.51|0
1743459900000|2025-03-31 22:25:00|34.59|34.59|34.57|34.57|34.59|34.59|34.56|34.56|0
1743460200000|2025-03-31 22:30:00|34.58|34.58|34.57|34.57|34.58|34.58|34.57|34.57|0
1743460500000|2025-03-31 22:35:00|34.56|34.56|34.56|34.56|34.56|34.56|34.56|34.56|0
1743460800000|2025-03-31 22:40:00|34.57|34.57|34.55|34.55|34.57|34.57|34.55|34.55|0
1743461100000|2025-03-31 22:45:00|34.52|34.52|34.61|34.61|34.61|34.61|34.51|34.51|0
1743461400000|2025-03-31 22:50:00|34.58|34.58|34.6|34.6|34.61|34.61|34.58|34.58|0
1743461700000|2025-03-31 22:55:00|34.56|34.56|34.59|34.59|34.59|34.59|34.54|34.54|0
1743462000000|2025-03-31 23:00:00|34.56|34.56|34.51|34.51|34.56|34.56|34.51|34.51|0
1743462300000|2025-03-31 23:05:00|34.46|34.46|34.52|34.52|34.52|34.52|34.46|34.46|0
1743462600000|2025-03-31 23:10:00|34.56|34.56|34.6|34.6|34.6|34.6|34.56|34.56|0
1743462900000|2025-03-31 23:15:00|34.58|34.58|34.59|34.59|34.6|34.6|34.57|34.57|0
1743463200000|2025-03-31 23:20:00|34.57|34.57|34.71|34.71|34.71|34.71|34.57|34.57|0
1743463500000|2025-03-31 23:25:00|34.61|34.61|34.51|34.51|34.72|34.72|34.51|34.51|0
1743463800000|2025-03-31 23:30:00|34.53|34.53|34.56|34.56|34.56|34.56|34.49|34.49|0
1743464100000|2025-03-31 23:35:00|34.47|34.47|34.51|34.51|34.52|34.52|34.47|34.47|0
1743464400000|2025-03-31 23:40:00|34.47|34.47|34.47|34.47|34.56|34.56|34.47|34.47|0
1743464700000|2025-03-31 23:45:00|34.46|34.46|34.5|34.5|34.51|34.51|34.46|34.46|0
1743465000000|2025-03-31 23:50:00|34.47|34.47|34.6|34.6|34.66|34.66|34.46|34.46|0
1743465300000|2025-03-31 23:55:00|34.56|34.56|34.55|34.55|34.56|34.56|34.52|34.52|0
1743494400000|2025-04-01 08:00:00|34.99|34.99|35.12|35.12|35.26|35.26|34.98|34.98|0
1743494700000|2025-04-01 08:05:00|35.17|35.17|35.27|35.27|35.32|35.32|35.14|35.14|0
1743495000000|2025-04-01 08:10:00|35.31|35.31|35.29|35.29|35.35|35.35|35.17|35.17|0
1743495300000|2025-04-01 08:15:00|35.27|35.27|35.3|35.3|35.3|35.3|35.24|35.24|0
1743495600000|2025-04-01 08:20:00|35.31|35.31|35.31|35.31|35.37|35.37|35.27|35.27|0
1743495900000|2025-04-01 08:25:00|35.34|35.34|35.59|35.59|35.59|35.59|35.22|35.22|0
1743496200000|2025-04-01 08:30:00|35.64|35.64|35.52|35.52|35.67|35.67|35.44|35.44|0
1743496500000|2025-04-01 08:35:00|35.56|35.56|35.67|35.67|35.67|35.67|35.52|35.52|0
1743496800000|2025-04-01 08:40:00|35.68|35.68|35.56|35.56|35.76|35.76|35.55|35.55|0
1743497100000|2025-04-01 08:45:00|35.46|35.46|35.65|35.65|35.73|35.73|35.46|35.46|0
1743497400000|2025-04-01 08:50:00|35.69|35.69|35.77|35.77|35.77|35.77|35.61|35.61|0
1743497700000|2025-04-01 08:55:00|35.78|35.78|35.72|35.72|35.82|35.82|35.66|35.66|0
1743498000000|2025-04-01 09:00:00|35.67|35.67|35.76|35.76|35.83|35.83|35.67|35.67|0
1743498300000|2025-04-01 09:05:00|35.74|35.74|35.79|35.79|35.83|35.83|35.68|35.68|0
1743498600000|2025-04-01 09:10:00|35.76|35.76|35.63|35.63|35.83|35.83|35.63|35.63|0
1743498900000|2025-04-01 09:15:00|35.61|35.61|35.77|35.77|35.8|35.8|35.6|35.6|0
1743499200000|2025-04-01 09:20:00|35.75|35.75|35.65|35.65|35.78|35.78|35.65|35.65|0
1743499500000|2025-04-01 09:25:00|35.67|35.67|35.68|35.68|35.68|35.68|35.58|35.58|0
1743499800000|2025-04-01 09:30:00|35.63|35.63|35.67|35.67|35.76|35.76|35.62|35.62|0
1743500100000|2025-04-01 09:35:00|35.74|35.74|35.68|35.68|35.74|35.74|35.63|35.63|0
1743500400000|2025-04-01 09:40:00|35.65|35.65|35.68|35.68|35.71|35.71|35.65|35.65|0
1743500700000|2025-04-01 09:45:00|35.71|35.71|35.7|35.7|35.73|35.73|35.68|35.68|0
1743501000000|2025-04-01 09:50:00|35.69|35.69|35.62|35.62|35.7|35.7|35.62|35.62|0
1743501300000|2025-04-01 09:55:00|35.65|35.65|35.63|35.63|35.68|35.68|35.6|35.6|0
1743501600000|2025-04-01 10:00:00|35.6|35.6|35.42|35.42|35.6|35.6|35.38|35.38|0
1743501900000|2025-04-01 10:05:00|35.49|35.49|35.36|35.36|35.57|35.57|35.36|35.36|0
1743502200000|2025-04-01 10:10:00|35.37|35.37|35.29|35.29|35.37|35.37|35.27|35.27|0
1743502500000|2025-04-01 10:15:00|35.27|35.27|35.5|35.5|35.63|35.63|35.27|35.27|0
1743502800000|2025-04-01 10:20:00|35.47|35.47|35.39|35.39|35.47|35.47|35.37|35.37|0
1743503100000|2025-04-01 10:25:00|35.37|35.37|35.28|35.28|35.41|35.41|35.27|35.27|0
1743503400000|2025-04-01 10:30:00|35.27|35.27|35.1|35.1|35.27|35.27|35.03|35.03|0
1743503700000|2025-04-01 10:35:00|35.11|35.11|35.17|35.17|35.22|35.22|35.07|35.07|0
1743504000000|2025-04-01 10:40:00|35.18|35.18|35.32|35.32|35.35|35.35|35.18|35.18|0
1743504300000|2025-04-01 10:45:00|35.27|35.27|35.28|35.28|35.34|35.34|35.26|35.26|0
1743504600000|2025-04-01 10:50:00|35.29|35.29|35.32|35.32|35.38|35.38|35.29|35.29|0
1743504900000|2025-04-01 10:55:00|35.37|35.37|35.31|35.31|35.39|35.39|35.27|35.27|0
1743505200000|2025-04-01 11:00:00|35.27|35.27|35.09|35.09|35.27|35.27|35.07|35.07|0
1743505500000|2025-04-01 11:05:00|35.12|35.12|35.09|35.09|35.14|35.14|35.09|35.09|0
1743505800000|2025-04-01 11:10:00|35.1|35.1|35.02|35.02|35.12|35.12|35.02|35.02|0
1743506100000|2025-04-01 11:15:00|35.01|35.01|35.04|35.04|35.04|35.04|34.9|34.9|0
1743506400000|2025-04-01 11:20:00|35.02|35.02|35.23|35.23|35.26|35.26|35.02|35.02|0
1743506700000|2025-04-01 11:25:00|35.24|35.24|35.01|35.01|35.31|35.31|34.99|34.99|0
1743507000000|2025-04-01 11:30:00|35.1|35.1|35.08|35.08|35.1|35.1|34.98|34.98|0
1743507300000|2025-04-01 11:35:00|34.96|34.96|34.76|34.76|34.97|34.97|34.7|34.7|0
1743507600000|2025-04-01 11:40:00|34.78|34.78|34.87|34.87|34.87|34.87|34.65|34.65|0
1743507900000|2025-04-01 11:45:00|34.81|34.81|34.89|34.89|34.89|34.89|34.79|34.79|0
1743508200000|2025-04-01 11:50:00|34.93|34.93|34.82|34.82|34.93|34.93|34.82|34.82|0
1743508500000|2025-04-01 11:55:00|34.79|34.79|34.94|34.94|34.95|34.95|34.79|34.79|0
1743508800000|2025-04-01 12:00:00|34.87|34.87|34.76|34.76|34.97|34.97|34.75|34.75|0
1743509100000|2025-04-01 12:05:00|34.75|34.75|34.89|34.89|34.89|34.89|34.75|34.75|0
1743509400000|2025-04-01 12:10:00|34.88|34.88|34.82|34.82|34.92|34.92|34.76|34.76|0
1743509700000|2025-04-01 12:15:00|34.81|34.81|34.84|34.84|34.88|34.88|34.81|34.81|0
1743510000000|2025-04-01 12:20:00|34.85|34.85|34.82|34.82|34.86|34.86|34.75|34.75|0
1743510300000|2025-04-01 12:25:00|34.84|34.84|34.76|34.76|34.84|34.84|34.76|34.76|0
1743510600000|2025-04-01 12:30:00|34.74|34.74|34.81|34.81|34.82|34.82|34.74|34.74|0
1743510900000|2025-04-01 12:35:00|34.82|34.82|34.82|34.82|34.83|34.83|34.78|34.78|0
1743511200000|2025-04-01 12:40:00|34.84|34.84|34.81|34.81|34.85|34.85|34.8|34.8|0
1743511500000|2025-04-01 12:45:00|34.8|34.8|34.81|34.81|34.81|34.81|34.78|34.78|0
1743511800000|2025-04-01 12:50:00|34.85|34.85|34.89|34.89|34.91|34.91|34.85|34.85|0
1743512100000|2025-04-01 12:55:00|34.93|34.93|34.91|34.91|34.93|34.93|34.86|34.86|0
1743512400000|2025-04-01 13:00:00|34.9|34.9|35.05|35.05|35.05|35.05|34.88|34.88|0
1743512700000|2025-04-01 13:05:00|35.04|35.04|34.97|34.97|35.04|35.04|34.95|34.95|0
1743513000000|2025-04-01 13:10:00|34.96|34.96|35.01|35.01|35.01|35.01|34.94|34.94|0
1743513300000|2025-04-01 13:15:00|35|35|34.93|34.93|35.01|35.01|34.93|34.93|0
1743513600000|2025-04-01 13:20:00|34.96|34.96|35.07|35.07|35.07|35.07|34.95|34.95|0
1743513900000|2025-04-01 13:25:00|35.06|35.06|34.87|34.87|35.07|35.07|34.78|34.78|0
1743514200000|2025-04-01 13:30:00|34.85|34.85|34.52|34.52|34.92|34.92|34.5|34.5|0
1743514500000|2025-04-01 13:35:00|34.46|34.46|34.41|34.41|34.48|34.48|34.15|34.15|0
1743514800000|2025-04-01 13:40:00|34.46|34.46|34.62|34.62|34.69|34.69|34.38|34.38|0
1743515100000|2025-04-01 13:45:00|34.57|34.57|34.84|34.84|34.96|34.96|34.53|34.53|0
1743515400000|2025-04-01 13:50:00|34.88|34.88|34.73|34.73|34.93|34.93|34.57|34.57|0
1743515700000|2025-04-01 13:55:00|34.71|34.71|34.65|34.65|34.81|34.81|34.52|34.52|0
1743516000000|2025-04-01 14:00:00|34.6|34.6|34.25|34.25|34.64|34.64|34.25|34.25|0
1743516300000|2025-04-01 14:05:00|34.3|34.3|34.3|34.3|34.47|34.47|34.16|34.16|0
1743516600000|2025-04-01 14:10:00|34.34|34.34|34.13|34.13|34.39|34.39|34.1|34.1|0
1743516900000|2025-04-01 14:15:00|34.12|34.12|34.11|34.11|34.29|34.29|34.09|34.09|0
1743517200000|2025-04-01 14:20:00|34.17|34.17|34.31|34.31|34.33|34.33|33.95|33.95|0
1743517500000|2025-04-01 14:25:00|34.32|34.32|34.37|34.37|34.46|34.46|34.27|34.27|0
1743517800000|2025-04-01 14:30:00|34.35|34.35|34.38|34.38|34.57|34.57|34.32|34.32|0
1743518100000|2025-04-01 14:35:00|34.4|34.4|34.63|34.63|34.73|34.73|34.36|34.36|0
1743518400000|2025-04-01 14:40:00|34.59|34.59|34.61|34.61|34.8|34.8|34.56|34.56|0
1743518700000|2025-04-01 14:45:00|34.64|34.64|34.69|34.69|34.78|34.78|34.63|34.63|0
1743519000000|2025-04-01 14:50:00|34.71|34.71|35.04|35.04|35.04|35.04|34.7|34.7|0
1743519300000|2025-04-01 14:55:00|35.06|35.06|34.96|34.96|35.09|35.09|34.87|34.87|0
1743519600000|2025-04-01 15:00:00|34.94|34.94|35.07|35.07|35.1|35.1|34.91|34.91|0
1743519900000|2025-04-01 15:05:00|35.04|35.04|35.27|35.27|35.28|35.28|35.04|35.04|0
1743520200000|2025-04-01 15:10:00|35.28|35.28|35.66|35.66|35.66|35.66|35.22|35.22|0
1743520500000|2025-04-01 15:15:00|35.62|35.62|35.7|35.7|35.91|35.91|35.59|35.59|0
1743520800000|2025-04-01 15:20:00|35.64|35.64|35.83|35.83|35.85|35.85|35.57|35.57|0
1743521100000|2025-04-01 15:25:00|35.82|35.82|35.72|35.72|35.84|35.84|35.7|35.7|0
1743521400000|2025-04-01 15:30:00|35.73|35.73|35.67|35.67|35.73|35.73|35.57|35.57|0
1743521700000|2025-04-01 15:35:00|35.69|35.69|35.7|35.7|35.7|35.7|35.47|35.47|0
1743522000000|2025-04-01 15:40:00|35.63|35.63|35.76|35.76|35.78|35.78|35.52|35.52|0
1743522300000|2025-04-01 15:45:00|35.75|35.75|35.84|35.84|35.88|35.88|35.75|35.75|0
1743522600000|2025-04-01 15:50:00|35.87|35.87|35.85|35.85|35.96|35.96|35.83|35.83|0
1743522900000|2025-04-01 15:55:00|35.88|35.88|35.99|35.99|35.99|35.99|35.8|35.8|0
1743523200000|2025-04-01 16:00:00|35.96|35.96|35.93|35.93|36.13|36.13|35.9|35.9|0
1743523500000|2025-04-01 16:05:00|35.96|35.96|36.11|36.11|36.11|36.11|35.93|35.93|0
1743523800000|2025-04-01 16:10:00|36.13|36.13|36.08|36.08|36.21|36.21|36.05|36.05|0
1743524100000|2025-04-01 16:15:00|36.07|36.07|36.14|36.14|36.24|36.24|36.03|36.03|0
1743524400000|2025-04-01 16:20:00|36.13|36.13|36.14|36.14|36.24|36.24|36.06|36.06|0
1743524700000|2025-04-01 16:25:00|36.09|36.09|35.61|35.61|36.1|36.1|35.59|35.59|0
1743525000000|2025-04-01 16:30:00|35.58|35.58|35.4|35.4|35.6|35.6|35.39|35.39|0
1743525300000|2025-04-01 16:35:00|35.44|35.44|35.32|35.32|35.52|35.52|35.31|35.31|0
1743525600000|2025-04-01 16:40:00|35.34|35.34|35.17|35.17|35.41|35.41|35.12|35.12|0
1743525900000|2025-04-01 16:45:00|35.13|35.13|35.34|35.34|35.34|35.34|35.1|35.1|0
1743526200000|2025-04-01 16:50:00|35.33|35.33|35.47|35.47|35.6|35.6|35.33|35.33|0
1743526500000|2025-04-01 16:55:00|35.43|35.43|35.47|35.47|35.51|35.51|35.39|35.39|0
1743526800000|2025-04-01 17:00:00|35.46|35.46|35.5|35.5|35.57|35.57|35.46|35.46|0
1743527100000|2025-04-01 17:05:00|35.47|35.47|35.24|35.24|35.47|35.47|35.22|35.22|0
1743527400000|2025-04-01 17:10:00|35.22|35.22|35.23|35.23|35.27|35.27|35.14|35.14|0
1743527700000|2025-04-01 17:15:00|35.21|35.21|34.98|34.98|35.27|35.27|34.98|34.98|0
1743528000000|2025-04-01 17:20:00|34.99|34.99|35.03|35.03|35.05|35.05|34.94|34.94|0
1743528300000|2025-04-01 17:25:00|35.04|35.04|34.96|34.96|35.08|35.08|34.93|34.93|0
1743528600000|2025-04-01 17:30:00|34.97|34.97|35|35|35.1|35.1|34.97|34.97|0
1743528900000|2025-04-01 17:35:00|35.01|35.01|35.12|35.12|35.12|35.12|35|35|0
1743529200000|2025-04-01 17:40:00|35.14|35.14|35.12|35.12|35.31|35.31|35.12|35.12|0
1743529500000|2025-04-01 17:45:00|35.13|35.13|35.36|35.36|35.37|35.37|35.13|35.13|0
1743529800000|2025-04-01 17:50:00|35.4|35.4|35.39|35.39|35.5|35.5|35.36|35.36|0
1743530100000|2025-04-01 17:55:00|35.38|35.38|35.34|35.34|35.4|35.4|35.28|35.28|0
1743530400000|2025-04-01 18:00:00|35.33|35.33|35.07|35.07|35.34|35.34|35|35|0
1743530700000|2025-04-01 18:05:00|35.08|35.08|34.73|34.73|35.08|35.08|34.73|34.73|0
1743531000000|2025-04-01 18:10:00|34.76|34.76|34.84|34.84|34.86|34.86|34.66|34.66|0
1743531300000|2025-04-01 18:15:00|34.81|34.81|34.65|34.65|34.85|34.85|34.59|34.59|0
1743531600000|2025-04-01 18:20:00|34.66|34.66|34.51|34.51|34.71|34.71|34.51|34.51|0
1743531900000|2025-04-01 18:25:00|34.52|34.52|34.68|34.68|34.74|34.74|34.52|34.52|0
1743532200000|2025-04-01 18:30:00|34.64|34.64|34.7|34.7|34.87|34.87|34.64|34.64|0
1743532500000|2025-04-01 18:35:00|34.71|34.71|34.62|34.62|34.74|34.74|34.59|34.59|0
1743532800000|2025-04-01 18:40:00|34.65|34.65|34.69|34.69|34.72|34.72|34.6|34.6|0
1743533100000|2025-04-01 18:45:00|34.68|34.68|34.51|34.51|34.71|34.71|34.51|34.51|0
1743533400000|2025-04-01 18:50:00|34.53|34.53|34.66|34.66|34.67|34.67|34.51|34.51|0
1743533700000|2025-04-01 18:55:00|34.69|34.69|34.76|34.76|34.83|34.83|34.69|34.69|0
1743534000000|2025-04-01 19:00:00|34.72|34.72|34.88|34.88|34.9|34.9|34.72|34.72|0
1743534300000|2025-04-01 19:05:00|34.89|34.89|34.89|34.89|35.01|35.01|34.87|34.87|0
1743534600000|2025-04-01 19:10:00|34.88|34.88|34.98|34.98|34.99|34.99|34.86|34.86|0
1743534900000|2025-04-01 19:15:00|34.96|34.96|34.98|34.98|35.07|35.07|34.93|34.93|0
1743535200000|2025-04-01 19:20:00|34.96|34.96|35.06|35.06|35.08|35.08|34.94|34.94|0
1743535500000|2025-04-01 19:25:00|35.07|35.07|34.99|34.99|35.13|35.13|34.99|34.99|0
1743535800000|2025-04-01 19:30:00|34.96|34.96|35.12|35.12|35.22|35.22|34.94|34.94|0
1743536100000|2025-04-01 19:35:00|35.07|35.07|35.13|35.13|35.15|35.15|35.02|35.02|0
1743536400000|2025-04-01 19:40:00|35.12|35.12|35.21|35.21|35.25|35.25|35.12|35.12|0
1743536700000|2025-04-01 19:45:00|35.19|35.19|35.24|35.24|35.31|35.31|35.19|35.19|0
1743537000000|2025-04-01 19:50:00|35.23|35.23|35.23|35.23|35.29|35.29|35.12|35.12|0
1743537300000|2025-04-01 19:55:00|35.27|35.27|35.23|35.23|35.29|35.29|35.13|35.13|0
1743537600000|2025-04-01 20:00:00|35.21|35.21|35.1|35.1|35.21|35.21|35.1|35.1|0
1743537900000|2025-04-01 20:05:00|35.18|35.18|35.18|35.18|35.18|35.18|35.18|35.18|0
1743538200000|2025-04-01 20:10:00|35.21|35.21|35.18|35.18|35.22|35.22|35.18|35.18|0
1743538500000|2025-04-01 20:15:00|35.2|35.2|35.15|35.15|35.2|35.2|35.13|35.13|0
1743538800000|2025-04-01 20:20:00|35.18|35.18|35.09|35.09|35.18|35.18|35.09|35.09|0
1743539100000|2025-04-01 20:25:00|35.07|35.07|35.06|35.06|35.09|35.09|35.06|35.06|0
1743539400000|2025-04-01 20:30:00|35.09|35.09|35.04|35.04|35.09|35.09|35.01|35.01|0
1743539700000|2025-04-01 20:35:00|35.06|35.06|35.06|35.06|35.06|35.06|35.06|35.06|0
1743540000000|2025-04-01 20:40:00|35.08|35.08|35.1|35.1|35.12|35.12|35.08|35.08|0
1743540300000|2025-04-01 20:45:00|35.11|35.11|35.17|35.17|35.18|35.18|35.11|35.11|0
1743540600000|2025-04-01 20:50:00|35.15|35.15|35.22|35.22|35.22|35.22|35.14|35.14|0
1743540900000|2025-04-01 20:55:00|35.18|35.18|35.23|35.23|35.23|35.23|35.18|35.18|0
1743541200000|2025-04-01 21:00:00|35.24|35.24|35.25|35.25|35.26|35.26|35.22|35.22|0
1743541500000|2025-04-01 21:05:00|35.26|35.26|35.27|35.27|35.27|35.27|35.23|35.23|0
1743541800000|2025-04-01 21:10:00|35.31|35.31|35.31|35.31|35.38|35.38|35.31|35.31|0
1743542100000|2025-04-01 21:15:00|35.28|35.28|35.35|35.35|35.41|35.41|35.28|35.28|0
1743542400000|2025-04-01 21:20:00|35.36|35.36|35.32|35.32|35.37|35.37|35.32|35.32|0
1743542700000|2025-04-01 21:25:00|35.34|35.34|35.31|35.31|35.34|35.34|35.26|35.26|0
1743543000000|2025-04-01 21:30:00|35.32|35.32|35.32|35.32|35.33|35.33|35.28|35.28|0
1743543300000|2025-04-01 21:35:00|35.28|35.28|35.3|35.3|35.3|35.3|35.26|35.26|0
1743543600000|2025-04-01 21:40:00|35.28|35.28|35.27|35.27|35.28|35.28|35.27|35.27|0
1743543900000|2025-04-01 21:45:00|35.31|35.31|35.25|35.25|35.31|35.31|35.25|35.25|0
1743544200000|2025-04-01 21:50:00|35.26|35.26|35.29|35.29|35.3|35.3|35.26|35.26|0
1743544500000|2025-04-01 21:55:00|35.28|35.28|35.27|35.27|35.29|35.29|35.27|35.27|0
1743544800000|2025-04-01 22:00:00|35.3|35.3|35.31|35.31|35.31|35.31|35.3|35.3|0
1743545100000|2025-04-01 22:05:00|35.3|35.3|35.3|35.3|35.31|35.31|35.27|35.27|0
1743545400000|2025-04-01 22:10:00|35.31|35.31|35.52|35.52|35.52|35.52|35.27|35.27|0
1743545700000|2025-04-01 22:15:00|35.53|35.53|35.46|35.46|35.53|35.53|35.46|35.46|0
1743546000000|2025-04-01 22:20:00|35.52|35.52|35.47|35.47|35.52|35.52|35.46|35.46|0
1743546300000|2025-04-01 22:25:00|35.51|35.51|35.5|35.5|35.52|35.52|35.5|35.5|0
1743546600000|2025-04-01 22:30:00|35.39|35.39|35.31|35.31|35.42|35.42|35.31|35.31|0
1743546900000|2025-04-01 22:35:00|35.35|35.35|35.35|35.35|35.35|35.35|35.35|35.35|0
1743547200000|2025-04-01 22:40:00|35.39|35.39|35.5|35.5|35.5|35.5|35.39|35.39|0
1743547500000|2025-04-01 22:45:00|35.4|35.4|35.44|35.44|35.47|35.47|35.38|35.38|0
1743547800000|2025-04-01 22:50:00|35.41|35.41|35.32|35.32|35.43|35.43|35.32|35.32|0
1743548100000|2025-04-01 22:55:00|35.33|35.33|35.31|35.31|35.38|35.38|35.31|35.31|0
1743548400000|2025-04-01 23:00:00|35.3|35.3|35.26|35.26|35.31|35.31|35.26|35.26|0
1743548700000|2025-04-01 23:05:00|35.24|35.24|35.19|35.19|35.24|35.24|35.19|35.19|0
1743549000000|2025-04-01 23:10:00|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1743549300000|2025-04-01 23:15:00|35.31|35.31|35.31|35.31|35.31|35.31|35.31|35.31|0
1743549600000|2025-04-01 23:20:00|35.35|35.35|35.32|35.32|35.35|35.35|35.32|35.32|0
1743549900000|2025-04-01 23:25:00|35.35|35.35|35.37|35.37|35.37|35.37|35.35|35.35|0
1743550200000|2025-04-01 23:30:00|35.36|35.36|35.36|35.36|35.38|35.38|35.36|35.36|0
1743550500000|2025-04-01 23:35:00|35.39|35.39|35.4|35.4|35.41|35.41|35.39|35.39|0
1743550800000|2025-04-01 23:40:00|35.39|35.39|35.35|35.35|35.39|35.39|35.35|35.35|0
1743551100000|2025-04-01 23:45:00|35.36|35.36|35.36|35.36|35.42|35.42|35.36|35.36|0
1743551400000|2025-04-01 23:50:00|35.42|35.42|35.36|35.36|35.42|35.42|35.36|35.36|0
1743551700000|2025-04-01 23:55:00|35.38|35.38|35.32|35.32|35.39|35.39|35.29|35.29|0
1743580800000|2025-04-02 08:00:00|35.01|35.01|34.65|34.65|35.09|35.09|34.6|34.6|0
1743581100000|2025-04-02 08:05:00|34.62|34.62|34.73|34.73|34.73|34.73|34.55|34.55|0
1743581400000|2025-04-02 08:10:00|34.67|34.67|34.73|34.73|34.75|34.75|34.6|34.6|0
1743581700000|2025-04-02 08:15:00|34.76|34.76|34.68|34.68|34.76|34.76|34.68|34.68|0
1743582000000|2025-04-02 08:20:00|34.69|34.69|34.71|34.71|34.76|34.76|34.67|34.67|0
1743582300000|2025-04-02 08:25:00|34.76|34.76|34.88|34.88|34.89|34.89|34.73|34.73|0
1743582600000|2025-04-02 08:30:00|34.87|34.87|34.87|34.87|34.87|34.87|34.83|34.83|0
1743582900000|2025-04-02 08:35:00|34.83|34.83|34.8|34.8|34.91|34.91|34.8|34.8|0
1743583200000|2025-04-02 08:40:00|34.76|34.76|34.84|34.84|34.9|34.9|34.76|34.76|0
1743583500000|2025-04-02 08:45:00|34.79|34.79|34.89|34.89|34.89|34.89|34.77|34.77|0
1743583800000|2025-04-02 08:50:00|34.82|34.82|34.79|34.79|34.82|34.82|34.77|34.77|0
1743584100000|2025-04-02 08:55:00|34.84|34.84|34.8|34.8|34.84|34.84|34.79|34.79|0
1743584400000|2025-04-02 09:00:00|34.85|34.85|34.85|34.85|34.86|34.86|34.85|34.85|0
1743584700000|2025-04-02 09:05:00|34.86|34.86|34.84|34.84|34.88|34.88|34.81|34.81|0
1743585000000|2025-04-02 09:10:00|34.86|34.86|34.87|34.87|34.99|34.99|34.86|34.86|0
1743585300000|2025-04-02 09:15:00|34.98|34.98|35.02|35.02|35.02|35.02|34.98|34.98|0
1743585600000|2025-04-02 09:20:00|34.86|34.86|34.96|34.96|34.96|34.96|34.86|34.86|0
1743585900000|2025-04-02 09:25:00|34.95|34.95|34.92|34.92|34.96|34.96|34.87|34.87|0
1743586200000|2025-04-02 09:30:00|34.87|34.87|34.93|34.93|34.93|34.93|34.87|34.87|0
1743586500000|2025-04-02 09:35:00|34.85|34.85|34.85|34.85|34.85|34.85|34.74|34.74|0
1743586800000|2025-04-02 09:40:00|34.86|34.86|34.86|34.86|34.86|34.86|34.86|34.86|0
1743587100000|2025-04-02 09:45:00|34.89|34.89|34.91|34.91|34.91|34.91|34.84|34.84|0
1743587400000|2025-04-02 09:50:00|34.83|34.83|34.89|34.89|34.89|34.89|34.83|34.83|0
1743587700000|2025-04-02 09:55:00|34.83|34.83|34.78|34.78|34.83|34.83|34.78|34.78|0
1743588000000|2025-04-02 10:00:00|34.71|34.71|34.55|34.55|34.71|34.71|34.49|34.49|0
1743588300000|2025-04-02 10:05:00|34.54|34.54|34.67|34.67|34.67|34.67|34.51|34.51|0
1743588600000|2025-04-02 10:10:00|34.66|34.66|34.66|34.66|34.71|34.71|34.61|34.61|0
1743588900000|2025-04-02 10:15:00|34.68|34.68|34.7|34.7|34.74|34.74|34.62|34.62|0
1743589200000|2025-04-02 10:20:00|34.72|34.72|34.68|34.68|34.74|34.74|34.68|34.68|0
1743589500000|2025-04-02 10:25:00|34.7|34.7|34.68|34.68|34.7|34.7|34.68|34.68|0
1743589800000|2025-04-02 10:30:00|34.76|34.76|34.68|34.68|34.76|34.76|34.64|34.64|0
1743590100000|2025-04-02 10:35:00|34.74|34.74|34.64|34.64|34.74|34.74|34.6|34.6|0
1743590400000|2025-04-02 10:40:00|34.58|34.58|34.55|34.55|34.61|34.61|34.51|34.51|0
1743590700000|2025-04-02 10:45:00|34.56|34.56|34.6|34.6|34.6|34.6|34.54|34.54|0
1743591000000|2025-04-02 10:50:00|34.59|34.59|34.52|34.52|34.59|34.59|34.52|34.52|0
1743591300000|2025-04-02 10:55:00|34.56|34.56|34.56|34.56|34.56|34.56|34.53|34.53|0
1743591600000|2025-04-02 11:00:00|34.57|34.57|34.47|34.47|34.57|34.57|34.42|34.42|0
1743591900000|2025-04-02 11:05:00|34.45|34.45|34.51|34.51|34.51|34.51|34.44|34.44|0
1743592200000|2025-04-02 11:10:00|34.56|34.56|34.56|34.56|34.56|34.56|34.51|34.51|0
1743592500000|2025-04-02 11:15:00|34.52|34.52|34.59|34.59|34.6|34.6|34.52|34.52|0
1743592800000|2025-04-02 11:20:00|34.6|34.6|34.58|34.58|34.6|34.6|34.58|34.58|0
1743593100000|2025-04-02 11:25:00|34.56|34.56|34.5|34.5|34.56|34.56|34.5|34.5|0
1743593400000|2025-04-02 11:30:00|34.51|34.51|34.43|34.43|34.51|34.51|34.43|34.43|0
1743593700000|2025-04-02 11:35:00|34.41|34.41|34.39|34.39|34.42|34.42|34.35|34.35|0
1743594000000|2025-04-02 11:40:00|34.4|34.4|34.37|34.37|34.4|34.4|34.35|34.35|0
1743594300000|2025-04-02 11:45:00|34.38|34.38|34.4|34.4|34.4|34.4|34.37|34.37|0
1743594600000|2025-04-02 11:50:00|34.35|34.35|34.43|34.43|34.46|34.46|34.35|34.35|0
1743594900000|2025-04-02 11:55:00|34.44|34.44|34.27|34.27|34.44|34.44|34.2|34.2|0
1743595200000|2025-04-02 12:00:00|34.26|34.26|34.23|34.23|35.12|35.12|34.14|34.14|0
1743595500000|2025-04-02 12:05:00|34.22|34.22|34.1|34.1|34.22|34.22|34.01|34.01|0
1743595800000|2025-04-02 12:10:00|34.08|34.08|34.18|34.18|34.21|34.21|34.07|34.07|0
1743596100000|2025-04-02 12:15:00|34.2|34.2|34.2|34.2|34.21|34.21|34.11|34.11|0
1743596400000|2025-04-02 12:20:00|34.18|34.18|34.06|34.06|34.18|34.18|34.04|34.04|0
1743596700000|2025-04-02 12:25:00|34.03|34.03|33.97|33.97|34.08|34.08|33.97|33.97|0
1743597000000|2025-04-02 12:30:00|34|34|34.01|34.01|34.08|34.08|33.95|33.95|0
1743597300000|2025-04-02 12:35:00|34.03|34.03|34.06|34.06|34.06|34.06|33.98|33.98|0
1743597600000|2025-04-02 12:40:00|34.09|34.09|34.05|34.05|34.13|34.13|34.03|34.03|0
1743597900000|2025-04-02 12:45:00|34.06|34.06|34.16|34.16|34.2|34.2|34.06|34.06|0
1743598200000|2025-04-02 12:50:00|34.15|34.15|34.18|34.18|34.18|34.18|34.08|34.08|0
1743598500000|2025-04-02 12:55:00|34.19|34.19|34.2|34.2|34.21|34.21|34.15|34.15|0
1743598800000|2025-04-02 13:00:00|34.19|34.19|34.13|34.13|34.19|34.19|34.07|34.07|0
1743599100000|2025-04-02 13:05:00|34.1|34.1|34.16|34.16|34.18|34.18|34.07|34.07|0
1743599400000|2025-04-02 13:10:00|34.14|34.14|34.05|34.05|34.14|34.14|34.05|34.05|0
1743599700000|2025-04-02 13:15:00|34.04|34.04|34.02|34.02|34.06|34.06|33.99|33.99|0
1743600000000|2025-04-02 13:20:00|34.01|34.01|34.03|34.03|34.08|34.08|34|34|0
1743600300000|2025-04-02 13:25:00|33.93|33.93|33.93|33.93|33.95|33.95|33.85|33.85|0
1743600600000|2025-04-02 13:30:00|33.95|33.95|34.96|34.96|34.98|34.98|33.95|33.95|0
1743600900000|2025-04-02 13:35:00|34.95|34.95|35.33|35.33|35.4|35.4|34.93|34.93|0
1743601200000|2025-04-02 13:40:00|35.3|35.3|35.41|35.41|35.41|35.41|35.05|35.05|0
1743601500000|2025-04-02 13:45:00|35.45|35.45|35.88|35.88|35.88|35.88|35.36|35.36|0
1743601800000|2025-04-02 13:50:00|35.85|35.85|35.59|35.59|36.03|36.03|35.59|35.59|0
1743602100000|2025-04-02 13:55:00|35.6|35.6|35.33|35.33|35.67|35.67|35.33|35.33|0
1743602400000|2025-04-02 14:00:00|35.22|35.22|35.58|35.58|35.64|35.64|35.22|35.22|0
1743602700000|2025-04-02 14:05:00|35.62|35.62|35.19|35.19|35.62|35.62|35.17|35.17|0
1743603000000|2025-04-02 14:10:00|35.21|35.21|35.19|35.19|35.32|35.32|34.98|34.98|0
1743603300000|2025-04-02 14:15:00|35.18|35.18|35.27|35.27|35.28|35.28|35.06|35.06|0
1743603600000|2025-04-02 14:20:00|35.23|35.23|35.46|35.46|35.48|35.48|35.22|35.22|0
1743603900000|2025-04-02 14:25:00|35.45|35.45|35.31|35.31|35.48|35.48|35.15|35.15|0
1743604200000|2025-04-02 14:30:00|35.34|35.34|35.32|35.32|35.48|35.48|35.24|35.24|0
1743604500000|2025-04-02 14:35:00|35.31|35.31|35.18|35.18|35.32|35.32|35.11|35.11|0
1743604800000|2025-04-02 14:40:00|35.16|35.16|35.04|35.04|35.27|35.27|35.03|35.03|0
1743605100000|2025-04-02 14:45:00|35.07|35.07|35.13|35.13|35.22|35.22|35.06|35.06|0
1743605400000|2025-04-02 14:50:00|35.12|35.12|35.18|35.18|35.26|35.26|35.12|35.12|0
1743605700000|2025-04-02 14:55:00|35.17|35.17|35.23|35.23|35.33|35.33|35.06|35.06|0
1743606000000|2025-04-02 15:00:00|35.21|35.21|35.17|35.17|35.21|35.21|35.04|35.04|0
1743606300000|2025-04-02 15:05:00|35.16|35.16|35.25|35.25|35.25|35.25|35.11|35.11|0
1743606600000|2025-04-02 15:10:00|35.2|35.2|34.96|34.96|35.23|35.23|34.95|34.95|0
1743606900000|2025-04-02 15:15:00|34.93|34.93|35.18|35.18|35.18|35.18|34.91|34.91|0
1743607200000|2025-04-02 15:20:00|35.17|35.17|35.59|35.59|35.6|35.6|35.17|35.17|0
1743607500000|2025-04-02 15:25:00|35.63|35.63|35.67|35.67|35.7|35.7|35.57|35.57|0
1743607800000|2025-04-02 15:30:00|35.65|35.65|35.62|35.62|35.65|35.65|35.52|35.52|0
1743608100000|2025-04-02 15:35:00|35.61|35.61|35.72|35.72|35.77|35.77|35.55|35.55|0
1743608400000|2025-04-02 15:40:00|35.73|35.73|35.66|35.66|35.76|35.76|35.61|35.61|0
1743608700000|2025-04-02 15:45:00|35.63|35.63|35.42|35.42|35.63|35.63|35.41|35.41|0
1743609000000|2025-04-02 15:50:00|35.38|35.38|35.37|35.37|35.46|35.46|35.27|35.27|0
1743609300000|2025-04-02 15:55:00|35.38|35.38|35.57|35.57|35.61|35.61|35.36|35.36|0
1743609600000|2025-04-02 16:00:00|35.53|35.53|35.57|35.57|35.68|35.68|35.46|35.46|0
1743609900000|2025-04-02 16:05:00|35.56|35.56|35.67|35.67|35.67|35.67|35.52|35.52|0
1743610200000|2025-04-02 16:10:00|35.68|35.68|35.88|35.88|35.88|35.88|35.64|35.64|0
1743610500000|2025-04-02 16:15:00|35.87|35.87|35.98|35.98|36.05|36.05|35.87|35.87|0
1743610800000|2025-04-02 16:20:00|36|36|36.03|36.03|36.03|36.03|35.89|35.89|0
1743611100000|2025-04-02 16:25:00|36.02|36.02|36.02|36.02|36.03|36.03|35.91|35.91|0
1743611400000|2025-04-02 16:30:00|36.03|36.03|36.11|36.11|36.17|36.17|36.02|36.02|0
1743611700000|2025-04-02 16:35:00|36.1|36.1|36.02|36.02|36.1|36.1|35.89|35.89|0
1743612000000|2025-04-02 16:40:00|36.03|36.03|36.07|36.07|36.08|36.08|35.88|35.88|0
1743612300000|2025-04-02 16:45:00|36.09|36.09|36.22|36.22|36.24|36.24|35.99|35.99|0
1743612600000|2025-04-02 16:50:00|36.23|36.23|36.12|36.12|36.33|36.33|36.07|36.07|0
1743612900000|2025-04-02 16:55:00|36.13|36.13|36.07|36.07|36.14|36.14|35.97|35.97|0
1743613200000|2025-04-02 17:00:00|36.05|36.05|36.17|36.17|36.17|36.17|36.05|36.05|0
1743613500000|2025-04-02 17:05:00|36.16|36.16|36.31|36.31|36.31|36.31|36.13|36.13|0
1743613800000|2025-04-02 17:10:00|36.32|36.32|36.36|36.36|36.43|36.43|36.31|36.31|0
1743614100000|2025-04-02 17:15:00|36.33|36.33|36.31|36.31|36.33|36.33|36.24|36.24|0
1743614400000|2025-04-02 17:20:00|36.3|36.3|36.16|36.16|36.3|36.3|36.06|36.06|0
1743614700000|2025-04-02 17:25:00|36.17|36.17|36.19|36.19|36.32|36.32|36.15|36.15|0
1743615000000|2025-04-02 17:30:00|36.21|36.21|36.05|36.05|36.21|36.21|35.98|35.98|0
1743615300000|2025-04-02 17:35:00|36.01|36.01|36.06|36.06|36.16|36.16|35.98|35.98|0
1743615600000|2025-04-02 17:40:00|36.07|36.07|35.91|35.91|36.1|36.1|35.83|35.83|0
1743615900000|2025-04-02 17:45:00|35.9|35.9|35.8|35.8|35.95|35.95|35.75|35.75|0
1743616200000|2025-04-02 17:50:00|35.77|35.77|35.84|35.84|35.84|35.84|35.67|35.67|0
1743616500000|2025-04-02 17:55:00|35.87|35.87|35.8|35.8|35.93|35.93|35.78|35.78|0
1743616800000|2025-04-02 18:00:00|35.79|35.79|35.68|35.68|35.82|35.82|35.68|35.68|0
1743617100000|2025-04-02 18:05:00|35.66|35.66|35.63|35.63|35.66|35.66|35.56|35.56|0
1743617400000|2025-04-02 18:10:00|35.61|35.61|35.75|35.75|35.78|35.78|35.56|35.56|0
1743617700000|2025-04-02 18:15:00|35.73|35.73|35.73|35.73|35.85|35.85|35.69|35.69|0
1743618000000|2025-04-02 18:20:00|35.74|35.74|35.61|35.61|35.78|35.78|35.6|35.6|0
1743618300000|2025-04-02 18:25:00|35.62|35.62|35.47|35.47|35.68|35.68|35.47|35.47|0
1743618600000|2025-04-02 18:30:00|35.42|35.42|35.67|35.67|35.73|35.73|35.42|35.42|0
1743618900000|2025-04-02 18:35:00|35.65|35.65|35.87|35.87|35.88|35.88|35.61|35.61|0
1743619200000|2025-04-02 18:40:00|35.88|35.88|35.86|35.86|35.98|35.98|35.79|35.79|0
1743619500000|2025-04-02 18:45:00|35.88|35.88|35.75|35.75|35.88|35.88|35.69|35.69|0
1743619800000|2025-04-02 18:50:00|35.71|35.71|35.64|35.64|35.71|35.71|35.57|35.57|0
1743620100000|2025-04-02 18:55:00|35.61|35.61|35.33|35.33|35.62|35.62|35.33|35.33|0
1743620400000|2025-04-02 19:00:00|35.41|35.41|35.62|35.62|35.62|35.62|35.41|35.41|0
1743620700000|2025-04-02 19:05:00|35.61|35.61|35.47|35.47|35.62|35.62|35.43|35.43|0
1743621000000|2025-04-02 19:10:00|35.44|35.44|35.37|35.37|35.49|35.49|35.37|35.37|0
1743621300000|2025-04-02 19:15:00|35.4|35.4|35.16|35.16|35.4|35.4|35.1|35.1|0
1743621600000|2025-04-02 19:20:00|35.15|35.15|35.32|35.32|35.34|35.34|35.02|35.02|0
1743621900000|2025-04-02 19:25:00|35.33|35.33|35.42|35.42|35.46|35.46|35.19|35.19|0
1743622200000|2025-04-02 19:30:00|35.33|35.33|35.72|35.72|35.74|35.74|35.32|35.32|0
1743622500000|2025-04-02 19:35:00|35.69|35.69|35.69|35.69|35.74|35.74|35.63|35.63|0
1743622800000|2025-04-02 19:40:00|35.68|35.68|35.69|35.69|35.8|35.8|35.66|35.66|0
1743623100000|2025-04-02 19:45:00|35.68|35.68|35.78|35.78|35.82|35.82|35.68|35.68|0
1743623400000|2025-04-02 19:50:00|35.75|35.75|35.71|35.71|35.78|35.78|35.61|35.61|0
1743623700000|2025-04-02 19:55:00|35.73|35.73|35.68|35.68|35.76|35.76|35.64|35.64|0
1743624000000|2025-04-02 20:00:00|35.67|35.67|35.71|35.71|35.79|35.79|35.56|35.56|0
1743624300000|2025-04-02 20:05:00|35.66|35.66|35.63|35.63|35.73|35.73|35.63|35.63|0
1743624600000|2025-04-02 20:10:00|35.57|35.57|36.23|36.23|36.3|36.3|35.1|35.1|0
1743624900000|2025-04-02 20:15:00|36.21|36.21|37.46|37.46|37.9|37.9|36.21|36.21|0
1743625200000|2025-04-02 20:20:00|37.43|37.43|37.2|37.2|37.43|37.43|36.99|36.99|0
1743625500000|2025-04-02 20:25:00|37.24|37.24|35.11|35.11|37.3|37.3|35.11|35.11|0
1743625800000|2025-04-02 20:30:00|35.16|35.16|34.24|34.24|35.16|35.16|34.14|34.14|0
1743626100000|2025-04-02 20:35:00|34.25|34.25|34.26|34.26|34.61|34.61|33.94|33.94|0
1743626400000|2025-04-02 20:40:00|34.3|34.3|33.63|33.63|34.49|34.49|33.31|33.31|0
1743626700000|2025-04-02 20:45:00|33.59|33.59|34.1|34.1|34.14|34.14|33.33|33.33|0
1743627000000|2025-04-02 20:50:00|34.17|34.17|34.41|34.41|34.63|34.63|34.15|34.15|0
1743627300000|2025-04-02 20:55:00|34.42|34.42|33.95|33.95|34.42|34.42|33.9|33.9|0
1743627600000|2025-04-02 21:00:00|34|34|33.55|33.55|34.09|34.09|33.53|33.53|0
1743627900000|2025-04-02 21:05:00|33.54|33.54|33.25|33.25|33.55|33.55|33.25|33.25|0
1743628200000|2025-04-02 21:10:00|33.27|33.27|32.78|32.78|33.33|33.33|32.74|32.74|0
1743628500000|2025-04-02 21:15:00|32.77|32.77|32.34|32.34|32.78|32.78|32.29|32.29|0
1743628800000|2025-04-02 21:20:00|32.27|32.27|32.51|32.51|32.61|32.61|31.95|31.95|0
1743629100000|2025-04-02 21:25:00|32.58|32.58|32.81|32.81|32.88|32.88|32.58|32.58|0
1743629400000|2025-04-02 21:30:00|32.77|32.77|33.26|33.26|33.26|33.26|32.73|32.73|0
1743629700000|2025-04-02 21:35:00|33.29|33.29|32.66|32.66|33.39|33.39|32.51|32.51|0
1743630000000|2025-04-02 21:40:00|32.64|32.64|32.83|32.83|32.88|32.88|32.52|32.52|0
1743630300000|2025-04-02 21:45:00|32.8|32.8|32.63|32.63|32.8|32.8|32.52|32.52|0
1743630600000|2025-04-02 21:50:00|32.64|32.64|32.68|32.68|32.83|32.83|32.63|32.63|0
1743630900000|2025-04-02 21:55:00|32.67|32.67|32.59|32.59|32.73|32.73|32.54|32.54|0
1743631200000|2025-04-02 22:00:00|32.61|32.61|32.49|32.49|32.79|32.79|32.18|32.18|0
1743631500000|2025-04-02 22:05:00|32.47|32.47|32.2|32.2|32.5|32.5|32.2|32.2|0
1743631800000|2025-04-02 22:10:00|32.18|32.18|32.17|32.17|32.21|32.21|31.84|31.84|0
1743632100000|2025-04-02 22:15:00|32.08|32.08|31.98|31.98|32.17|32.17|31.96|31.96|0
1743632400000|2025-04-02 22:20:00|31.97|31.97|31.51|31.51|32.03|32.03|31.51|31.51|0
1743632700000|2025-04-02 22:25:00|31.5|31.5|32.12|32.12|32.13|32.13|31.49|31.49|0
1743633000000|2025-04-02 22:30:00|32.13|32.13|32.26|32.26|32.26|32.26|32.13|32.13|0
1743633300000|2025-04-02 22:35:00|32.3|32.3|32.34|32.34|32.56|32.56|32.27|32.27|0
1743633600000|2025-04-02 22:40:00|32.3|32.3|32.34|32.34|32.51|32.51|32.27|32.27|0
1743633900000|2025-04-02 22:45:00|32.38|32.38|32.42|32.42|32.44|32.44|32.26|32.26|0
1743634200000|2025-04-02 22:50:00|32.47|32.47|32.47|32.47|32.57|32.57|31.86|31.86|0
1743634500000|2025-04-02 22:55:00|32.44|32.44|32.3|32.3|32.44|32.44|32.22|32.22|0
1743634800000|2025-04-02 23:00:00|32.28|32.28|31.91|31.91|32.28|32.28|31.84|31.84|0
1743635100000|2025-04-02 23:05:00|31.86|31.86|32.15|32.15|32.17|32.17|31.8|31.8|0
1743635400000|2025-04-02 23:10:00|32.17|32.17|32.28|32.28|32.4|32.4|32.17|32.17|0
1743635700000|2025-04-02 23:15:00|32.33|32.33|32.13|32.13|32.37|32.37|32.13|32.13|0
1743636000000|2025-04-02 23:20:00|32.16|32.16|32.11|32.11|32.17|32.17|32.1|32.1|0
1743636300000|2025-04-02 23:25:00|32.09|32.09|31.74|31.74|32.17|32.17|31.74|31.74|0
1743636600000|2025-04-02 23:30:00|31.76|31.76|31.77|31.77|31.88|31.88|31.71|31.71|0
1743636900000|2025-04-02 23:35:00|31.76|31.76|32.01|32.01|32.09|32.09|31.75|31.75|0
1743637200000|2025-04-02 23:40:00|31.92|31.92|31.74|31.74|32.04|32.04|31.72|31.72|0
1743637500000|2025-04-02 23:45:00|31.71|31.71|31.79|31.79|31.84|31.84|31.63|31.63|0
1743637800000|2025-04-02 23:50:00|31.78|31.78|31.62|31.62|31.83|31.83|31.53|31.53|0
1743638100000|2025-04-02 23:55:00|31.61|31.61|31.83|31.83|31.84|31.84|31.59|31.59|0
1743667200000|2025-04-03 08:00:00|32.59|32.59|33.04|33.04|33.22|33.22|32.57|32.57|0
1743667500000|2025-04-03 08:05:00|33.01|33.01|33.14|33.14|33.14|33.14|32.89|32.89|0
1743667800000|2025-04-03 08:10:00|33.15|33.15|33.13|33.13|33.18|33.18|33.01|33.01|0
1743668100000|2025-04-03 08:15:00|33.15|33.15|33.38|33.38|33.43|33.43|33.1|33.1|0
1743668400000|2025-04-03 08:20:00|33.34|33.34|33.18|33.18|33.34|33.34|33.13|33.13|0
1743668700000|2025-04-03 08:25:00|33.2|33.2|33.34|33.34|33.39|33.39|33.17|33.17|0
1743669000000|2025-04-03 08:30:00|33.38|33.38|33.44|33.44|33.6|33.6|33.37|33.37|0
1743669300000|2025-04-03 08:35:00|33.43|33.43|33.44|33.44|33.58|33.58|33.3|33.3|0
1743669600000|2025-04-03 08:40:00|33.43|33.43|33.22|33.22|33.43|33.43|33.13|33.13|0
1743669900000|2025-04-03 08:45:00|33.23|33.23|33.18|33.18|33.26|33.26|33.13|33.13|0
1743670200000|2025-04-03 08:50:00|33.2|33.2|33.2|33.2|33.26|33.26|33.14|33.14|0
1743670500000|2025-04-03 08:55:00|33.19|33.19|33.24|33.24|33.28|33.28|33.15|33.15|0
1743670800000|2025-04-03 09:00:00|33.27|33.27|33.29|33.29|33.34|33.34|33.23|33.23|0
1743671100000|2025-04-03 09:05:00|33.27|33.27|33.17|33.17|33.29|33.29|33.14|33.14|0
1743671400000|2025-04-03 09:10:00|33.13|33.13|33.03|33.03|33.13|33.13|32.97|32.97|0
1743671700000|2025-04-03 09:15:00|32.98|32.98|33.06|33.06|33.09|33.09|32.97|32.97|0
1743672000000|2025-04-03 09:20:00|33.05|33.05|33.01|33.01|33.06|33.06|33.01|33.01|0
1743672300000|2025-04-03 09:25:00|32.99|32.99|32.88|32.88|32.99|32.99|32.85|32.85|0
1743672600000|2025-04-03 09:30:00|32.89|32.89|32.98|32.98|33.04|33.04|32.89|32.89|0
1743672900000|2025-04-03 09:35:00|32.97|32.97|33.08|33.08|33.08|33.08|32.97|32.97|0
1743673200000|2025-04-03 09:40:00|33.02|33.02|33.02|33.02|33.04|33.04|33.01|33.01|0
1743673500000|2025-04-03 09:45:00|33.03|33.03|32.83|32.83|33.03|33.03|32.76|32.76|0
1743673800000|2025-04-03 09:50:00|32.82|32.82|32.76|32.76|32.88|32.88|32.69|32.69|0
1743674100000|2025-04-03 09:55:00|32.73|32.73|32.73|32.73|32.76|32.76|32.69|32.69|0
1743674400000|2025-04-03 10:00:00|32.77|32.77|32.78|32.78|32.91|32.91|32.77|32.77|0
1743674700000|2025-04-03 10:05:00|32.79|32.79|32.6|32.6|32.83|32.83|32.5|32.5|0
1743675000000|2025-04-03 10:10:00|32.62|32.62|32.59|32.59|32.72|32.72|32.57|32.57|0
1743675300000|2025-04-03 10:15:00|32.6|32.6|32.69|32.69|32.71|32.71|32.59|32.59|0
1743675600000|2025-04-03 10:20:00|32.73|32.73|32.52|32.52|32.76|32.76|32.47|32.47|0
1743675900000|2025-04-03 10:25:00|32.53|32.53|32.41|32.41|32.56|32.56|32.24|32.24|0
1743676200000|2025-04-03 10:30:00|32.42|32.42|32.4|32.4|32.42|32.42|32.35|32.35|0
1743676500000|2025-04-03 10:35:00|32.42|32.42|32.42|32.42|32.42|32.42|32.37|32.37|0
1743676800000|2025-04-03 10:40:00|32.37|32.37|32.36|32.36|32.37|32.37|32.17|32.17|0
1743677100000|2025-04-03 10:45:00|32.42|32.42|32.49|32.49|32.54|32.54|32.37|32.37|0
1743677400000|2025-04-03 10:50:00|32.51|32.51|32.36|32.36|32.51|32.51|32.27|32.27|0
1743677700000|2025-04-03 10:55:00|32.38|32.38|32.32|32.32|32.49|32.49|32.26|32.26|0
1743678000000|2025-04-03 11:00:00|32.33|32.33|32.22|32.22|32.33|32.33|32.17|32.17|0
1743678300000|2025-04-03 11:05:00|32.23|32.23|32.06|32.06|32.26|32.26|32.04|32.04|0
1743678600000|2025-04-03 11:10:00|32.1|32.1|32.29|32.29|32.3|32.3|32.05|32.05|0
1743678900000|2025-04-03 11:15:00|32.34|32.34|32.18|32.18|32.34|32.34|32.14|32.14|0
1743679200000|2025-04-03 11:20:00|32.21|32.21|32.18|32.18|32.23|32.23|32.17|32.17|0
1743679500000|2025-04-03 11:25:00|32.17|32.17|32.06|32.06|32.17|32.17|31.86|31.86|0
1743679800000|2025-04-03 11:30:00|32.09|32.09|31.95|31.95|32.13|32.13|31.95|31.95|0
1743680100000|2025-04-03 11:35:00|31.94|31.94|31.96|31.96|31.96|31.96|31.81|31.81|0
1743680400000|2025-04-03 11:40:00|31.95|31.95|31.99|31.99|32|32|31.88|31.88|0
1743680700000|2025-04-03 11:45:00|32.01|32.01|31.96|31.96|32.05|32.05|31.91|31.91|0
1743681000000|2025-04-03 11:50:00|32|32|32.01|32.01|32.07|32.07|31.96|31.96|0
1743681300000|2025-04-03 11:55:00|32.02|32.02|32.02|32.02|32.07|32.07|31.95|31.95|0
1743681600000|2025-04-03 12:00:00|32.05|32.05|31.92|31.92|32.84|32.84|31.82|31.82|0
1743681900000|2025-04-03 12:05:00|31.96|31.96|31.88|31.88|32.05|32.05|31.87|31.87|0
1743682200000|2025-04-03 12:10:00|31.87|31.87|32.01|32.01|32.05|32.05|31.86|31.86|0
1743682500000|2025-04-03 12:15:00|32|32|31.92|31.92|32|32|31.88|31.88|0
1743682800000|2025-04-03 12:20:00|31.94|31.94|31.68|31.68|31.94|31.94|31.67|31.67|0
1743683100000|2025-04-03 12:25:00|31.69|31.69|31.63|31.63|31.75|31.75|31.58|31.58|0
1743683400000|2025-04-03 12:30:00|31.6|31.6|31.51|31.51|31.63|31.63|31.51|31.51|0
1743683700000|2025-04-03 12:35:00|31.54|31.54|31.43|31.43|31.55|31.55|31.34|31.34|0
1743684000000|2025-04-03 12:40:00|31.42|31.42|31.47|31.47|31.56|31.56|31.36|31.36|0
1743684300000|2025-04-03 12:45:00|31.48|31.48|31.34|31.34|31.49|31.49|31.27|31.27|0
1743684600000|2025-04-03 12:50:00|31.42|31.42|31.53|31.53|31.6|31.6|31.42|31.42|0
1743684900000|2025-04-03 12:55:00|31.51|31.51|31.49|31.49|31.56|31.56|31.47|31.47|0
1743685200000|2025-04-03 13:00:00|31.52|31.52|31.58|31.58|31.6|31.6|31.34|31.34|0
1743685500000|2025-04-03 13:05:00|31.59|31.59|31.65|31.65|31.66|31.66|31.5|31.5|0
1743685800000|2025-04-03 13:10:00|31.61|31.61|31.59|31.59|31.67|31.67|31.57|31.57|0
1743686100000|2025-04-03 13:15:00|31.58|31.58|31.59|31.59|31.67|31.67|31.58|31.58|0
1743686400000|2025-04-03 13:20:00|31.6|31.6|31.56|31.56|31.66|31.66|31.47|31.47|0
1743686700000|2025-04-03 13:25:00|31.55|31.55|31.76|31.76|31.81|31.81|31.55|31.55|0
1743687000000|2025-04-03 13:30:00|31.75|31.75|33.13|33.13|33.26|33.26|31.75|31.75|0
1743687300000|2025-04-03 13:35:00|33.14|33.14|32.9|32.9|33.14|33.14|32.54|32.54|0
1743687600000|2025-04-03 13:40:00|32.89|32.89|32.65|32.65|33.04|33.04|32.6|32.6|0
1743687900000|2025-04-03 13:45:00|32.7|32.7|32.44|32.44|32.8|32.8|32.38|32.38|0
1743688200000|2025-04-03 13:50:00|32.42|32.42|32.68|32.68|32.83|32.83|32.42|32.42|0
1743688500000|2025-04-03 13:55:00|32.6|32.6|32.32|32.32|32.64|32.64|32.18|32.18|0
1743688800000|2025-04-03 14:00:00|32.22|32.22|32.14|32.14|32.43|32.43|31.96|31.96|0
1743689100000|2025-04-03 14:05:00|32.12|32.12|31.98|31.98|32.18|32.18|31.93|31.93|0
1743689400000|2025-04-03 14:10:00|31.96|31.96|31.76|31.76|31.96|31.96|31.58|31.58|0
1743689700000|2025-04-03 14:15:00|31.78|31.78|31.97|31.97|32.14|32.14|31.78|31.78|0
1743690000000|2025-04-03 14:20:00|31.95|31.95|31.79|31.79|31.99|31.99|31.74|31.74|0
1743690300000|2025-04-03 14:25:00|31.81|31.81|31.92|31.92|32.01|32.01|31.8|31.8|0
1743690600000|2025-04-03 14:30:00|31.89|31.89|31.76|31.76|31.99|31.99|31.76|31.76|0
1743690900000|2025-04-03 14:35:00|31.78|31.78|31.65|31.65|31.8|31.8|31.55|31.55|0
1743691200000|2025-04-03 14:40:00|31.66|31.66|31.61|31.61|31.74|31.74|31.48|31.48|0
1743691500000|2025-04-03 14:45:00|31.6|31.6|31.38|31.38|31.6|31.6|31.38|31.38|0
1743691800000|2025-04-03 14:50:00|31.4|31.4|31.42|31.42|31.46|31.46|31.29|31.29|0
1743692100000|2025-04-03 14:55:00|31.4|31.4|31.47|31.47|31.51|31.51|31.4|31.4|0
1743692400000|2025-04-03 15:00:00|31.44|31.44|31.7|31.7|31.75|31.75|31.44|31.44|0
1743692700000|2025-04-03 15:05:00|31.69|31.69|31.58|31.58|31.7|31.7|31.53|31.53|0
1743693000000|2025-04-03 15:10:00|31.59|31.59|31.65|31.65|31.77|31.77|31.54|31.54|0
1743693300000|2025-04-03 15:15:00|31.62|31.62|31.94|31.94|31.94|31.94|31.62|31.62|0
1743693600000|2025-04-03 15:20:00|31.9|31.9|31.83|31.83|31.91|31.91|31.76|31.76|0
1743693900000|2025-04-03 15:25:00|31.8|31.8|31.85|31.85|31.98|31.98|31.8|31.8|0
1743694200000|2025-04-03 15:30:00|31.89|31.89|32.09|32.09|32.17|32.17|31.86|31.86|0
1743694500000|2025-04-03 15:35:00|32.11|32.11|32.13|32.13|32.13|32.13|31.96|31.96|0
1743694800000|2025-04-03 15:40:00|32.14|32.14|32.14|32.14|32.25|32.25|32.1|32.1|0
1743695100000|2025-04-03 15:45:00|32.17|32.17|32|32|32.17|32.17|31.91|31.91|0
1743695400000|2025-04-03 15:50:00|31.99|31.99|32.05|32.05|32.05|32.05|31.84|31.84|0
1743695700000|2025-04-03 15:55:00|32.06|32.06|32.12|32.12|32.29|32.29|32.04|32.04|0
1743696000000|2025-04-03 16:00:00|32.13|32.13|32.31|32.31|32.42|32.42|32.11|32.11|0
1743696300000|2025-04-03 16:05:00|32.33|32.33|32.32|32.32|32.44|32.44|32.32|32.32|0
1743696600000|2025-04-03 16:10:00|32.33|32.33|32.35|32.35|32.5|32.5|32.27|32.27|0
1743696900000|2025-04-03 16:15:00|32.36|32.36|32.45|32.45|32.47|32.47|32.29|32.29|0
1743697200000|2025-04-03 16:20:00|32.44|32.44|32.5|32.5|32.5|32.5|32.36|32.36|0
1743697500000|2025-04-03 16:25:00|32.51|32.51|32.52|32.52|32.55|32.55|32.32|32.32|0
1743697800000|2025-04-03 16:30:00|32.53|32.53|32.16|32.16|32.58|32.58|32.16|32.16|0
1743698100000|2025-04-03 16:35:00|32.15|32.15|32.04|32.04|32.2|32.2|31.97|31.97|0
1743698400000|2025-04-03 16:40:00|32.01|32.01|32.17|32.17|32.29|32.29|32.01|32.01|0
1743698700000|2025-04-03 16:45:00|32.12|32.12|32.15|32.15|32.17|32.17|32.05|32.05|0
1743699000000|2025-04-03 16:50:00|32.12|32.12|31.87|31.87|32.13|32.13|31.87|31.87|0
1743699300000|2025-04-03 16:55:00|31.86|31.86|31.89|31.89|31.94|31.94|31.81|31.81|0
1743699600000|2025-04-03 17:00:00|31.9|31.9|31.93|31.93|32.04|32.04|31.88|31.88|0
1743699900000|2025-04-03 17:05:00|31.94|31.94|31.95|31.95|32.1|32.1|31.93|31.93|0
1743700200000|2025-04-03 17:10:00|31.94|31.94|31.97|31.97|32.06|32.06|31.89|31.89|0
1743700500000|2025-04-03 17:15:00|31.96|31.96|31.98|31.98|32.04|32.04|31.93|31.93|0
1743700800000|2025-04-03 17:20:00|31.99|31.99|31.96|31.96|32.04|32.04|31.86|31.86|0
1743701100000|2025-04-03 17:25:00|31.98|31.98|32.01|32.01|32.08|32.08|31.98|31.98|0
1743701400000|2025-04-03 17:30:00|32.02|32.02|32.07|32.07|32.07|32.07|31.97|31.97|0
1743701700000|2025-04-03 17:35:00|32.12|32.12|32.21|32.21|32.31|32.31|32.1|32.1|0
1743702000000|2025-04-03 17:40:00|32.23|32.23|32.39|32.39|32.4|32.4|32.21|32.21|0
1743702300000|2025-04-03 17:45:00|32.37|32.37|32.28|32.28|32.44|32.44|32.28|32.28|0
1743702600000|2025-04-03 17:50:00|32.29|32.29|32.13|32.13|32.29|32.29|32.12|32.12|0
1743702900000|2025-04-03 17:55:00|32.12|32.12|31.98|31.98|32.14|32.14|31.98|31.98|0
1743703200000|2025-04-03 18:00:00|31.97|31.97|32.02|32.02|32.08|32.08|31.97|31.97|0
1743703500000|2025-04-03 18:05:00|32.03|32.03|31.98|31.98|32.03|32.03|31.91|31.91|0
1743703800000|2025-04-03 18:10:00|31.97|31.97|31.72|31.72|31.97|31.97|31.71|31.71|0
1743704100000|2025-04-03 18:15:00|31.73|31.73|31.69|31.69|31.81|31.81|31.64|31.64|0
1743704400000|2025-04-03 18:20:00|31.67|31.67|31.74|31.74|31.86|31.86|31.62|31.62|0
1743704700000|2025-04-03 18:25:00|31.76|31.76|31.92|31.92|31.94|31.94|31.73|31.73|0
1743705000000|2025-04-03 18:30:00|31.96|31.96|31.96|31.96|32.08|32.08|31.83|31.83|0
1743705300000|2025-04-03 18:35:00|31.94|31.94|32.12|32.12|32.19|32.19|31.9|31.9|0
1743705600000|2025-04-03 18:40:00|32.13|32.13|32.22|32.22|32.23|32.23|32.08|32.08|0
1743705900000|2025-04-03 18:45:00|32.2|32.2|32.27|32.27|32.34|32.34|32.12|32.12|0
1743706200000|2025-04-03 18:50:00|32.25|32.25|32.28|32.28|32.39|32.39|32.22|32.22|0
1743706500000|2025-04-03 18:55:00|32.29|32.29|32.22|32.22|32.32|32.32|32.13|32.13|0
1743706800000|2025-04-03 19:00:00|32.18|32.18|32.22|32.22|32.3|32.3|32.15|32.15|0
1743707100000|2025-04-03 19:05:00|32.24|32.24|32.22|32.22|32.3|32.3|32.22|32.22|0
1743707400000|2025-04-03 19:10:00|32.21|32.21|32.19|32.19|32.28|32.28|32.11|32.11|0
1743707700000|2025-04-03 19:15:00|32.18|32.18|32.03|32.03|32.18|32.18|31.9|31.9|0
1743708000000|2025-04-03 19:20:00|32.02|32.02|31.98|31.98|32.12|32.12|31.89|31.89|0
1743708300000|2025-04-03 19:25:00|31.96|31.96|31.8|31.8|31.97|31.97|31.76|31.76|0
1743708600000|2025-04-03 19:30:00|31.79|31.79|31.73|31.73|31.83|31.83|31.69|31.69|0
1743708900000|2025-04-03 19:35:00|31.72|31.72|31.81|31.81|31.82|31.82|31.65|31.65|0
1743709200000|2025-04-03 19:40:00|31.79|31.79|31.94|31.94|31.98|31.98|31.74|31.74|0
1743709500000|2025-04-03 19:45:00|31.96|31.96|31.81|31.81|31.96|31.96|31.76|31.76|0
1743709800000|2025-04-03 19:50:00|31.79|31.79|32.05|32.05|32.06|32.06|31.78|31.78|0
1743710100000|2025-04-03 19:55:00|32.03|32.03|31.97|31.97|32.05|32.05|31.97|31.97|0
1743710400000|2025-04-03 20:00:00|32.01|32.01|32.04|32.04|32.09|32.09|32.01|32.01|0
1743710700000|2025-04-03 20:05:00|32.03|32.03|31.97|31.97|32.03|32.03|31.96|31.96|0
1743711000000|2025-04-03 20:10:00|31.98|31.98|32.04|32.04|32.09|32.09|31.98|31.98|0
1743711300000|2025-04-03 20:15:00|32.01|32.01|31.97|31.97|32.01|32.01|31.96|31.96|0
1743711600000|2025-04-03 20:20:00|31.96|31.96|31.97|31.97|31.97|31.97|31.96|31.96|0
1743711900000|2025-04-03 20:25:00|31.96|31.96|31.84|31.84|31.97|31.97|31.84|31.84|0
1743712200000|2025-04-03 20:30:00|31.86|31.86|31.91|31.91|31.96|31.96|31.82|31.82|0
1743712500000|2025-04-03 20:35:00|31.86|31.86|31.91|31.91|31.96|31.96|31.84|31.84|0
1743712800000|2025-04-03 20:40:00|31.94|31.94|31.96|31.96|31.96|31.96|31.92|31.92|0
1743713100000|2025-04-03 20:45:00|31.97|31.97|32.01|32.01|32.03|32.03|31.96|31.96|0
1743713400000|2025-04-03 20:50:00|32|32|31.96|31.96|32|32|31.95|31.95|0
1743713700000|2025-04-03 20:55:00|31.97|31.97|32.02|32.02|32.03|32.03|31.97|31.97|0
1743714000000|2025-04-03 21:00:00|32.03|32.03|32.03|32.03|32.07|32.07|32.03|32.03|0
1743714300000|2025-04-03 21:05:00|32.02|32.02|32.07|32.07|32.11|32.11|32.01|32.01|0
1743714600000|2025-04-03 21:10:00|32.05|32.05|32.09|32.09|32.11|32.11|32.04|32.04|0
1743714900000|2025-04-03 21:15:00|32.11|32.11|32.09|32.09|32.12|32.12|32.07|32.07|0
1743715200000|2025-04-03 21:20:00|32.11|32.11|32.18|32.18|32.18|32.18|32.09|32.09|0
1743715500000|2025-04-03 21:25:00|32.12|32.12|32.13|32.13|32.18|32.18|32.12|32.12|0
1743715800000|2025-04-03 21:30:00|32.17|32.17|32.12|32.12|32.17|32.17|32.12|32.12|0
1743716100000|2025-04-03 21:35:00|32.14|32.14|32.13|32.13|32.14|32.14|32.09|32.09|0
1743716400000|2025-04-03 21:40:00|32.12|32.12|32.13|32.13|32.14|32.14|32.12|32.12|0
1743716700000|2025-04-03 21:45:00|32.14|32.14|32.16|32.16|32.17|32.17|32.14|32.14|0
1743717000000|2025-04-03 21:50:00|32.15|32.15|32.14|32.14|32.16|32.16|32.09|32.09|0
1743717300000|2025-04-03 21:55:00|32.16|32.16|32.16|32.16|32.16|32.16|32.14|32.14|0
1743717600000|2025-04-03 22:00:00|32.17|32.17|32.17|32.17|32.17|32.17|32.14|32.14|0
1743717900000|2025-04-03 22:05:00|32.19|32.19|32.14|32.14|32.19|32.19|32.12|32.12|0
1743718200000|2025-04-03 22:10:00|32.17|32.17|32.06|32.06|32.17|32.17|32.06|32.06|0
1743718500000|2025-04-03 22:15:00|32.08|32.08|32.13|32.13|32.14|32.14|32.06|32.06|0
1743718800000|2025-04-03 22:20:00|32.14|32.14|32.06|32.06|32.14|32.14|32.06|32.06|0
1743719100000|2025-04-03 22:25:00|32.03|32.03|32.02|32.02|32.03|32.03|31.99|31.99|0
1743719400000|2025-04-03 22:30:00|32.01|32.01|32.01|32.01|32.06|32.06|32.01|32.01|0
1743719700000|2025-04-03 22:35:00|32.05|32.05|32.05|32.05|32.05|32.05|32.05|32.05|0
1743720000000|2025-04-03 22:40:00|32.01|32.01|32.01|32.01|32.05|32.05|32.01|32.01|0
1743720300000|2025-04-03 22:45:00|32.05|32.05|32.05|32.05|32.05|32.05|32.02|32.02|0
1743720600000|2025-04-03 22:50:00|32.07|32.07|32.02|32.02|32.07|32.07|32.02|32.02|0
1743720900000|2025-04-03 22:55:00|32.03|32.03|32.01|32.01|32.04|32.04|32.01|32.01|0
1743721200000|2025-04-03 23:00:00|32.04|32.04|32|32|32.04|32.04|32|32|0
1743721500000|2025-04-03 23:05:00|32.01|32.01|31.99|31.99|32.01|32.01|31.99|31.99|0
1743721800000|2025-04-03 23:10:00|32|32|31.94|31.94|32|32|31.92|31.92|0
1743722100000|2025-04-03 23:15:00|31.91|31.91|31.91|31.91|31.92|31.92|31.9|31.9|0
1743722400000|2025-04-03 23:20:00|31.9|31.9|31.87|31.87|31.9|31.9|31.86|31.86|0
1743722700000|2025-04-03 23:25:00|31.9|31.9|31.92|31.92|31.92|31.92|31.87|31.87|0
1743723000000|2025-04-03 23:30:00|31.93|31.93|31.98|31.98|32.01|32.01|31.93|31.93|0
1743723300000|2025-04-03 23:35:00|32|32|32.01|32.01|32.03|32.03|31.99|31.99|0
1743723600000|2025-04-03 23:40:00|32.02|32.02|32.04|32.04|32.04|32.04|31.99|31.99|0
1743723900000|2025-04-03 23:45:00|32.03|32.03|32.09|32.09|32.13|32.13|32.01|32.01|0
1743724200000|2025-04-03 23:50:00|32.1|32.1|32.06|32.06|32.13|32.13|32.05|32.05|0
1743724500000|2025-04-03 23:55:00|32.07|32.07|32.14|32.14|32.16|32.16|32.07|32.07|0
1743753600000|2025-04-04 08:00:00|31.81|31.81|31.92|31.92|31.97|31.97|31.79|31.79|0
1743753900000|2025-04-04 08:05:00|31.9|31.9|31.82|31.82|31.91|31.91|31.77|31.77|0
1743754200000|2025-04-04 08:10:00|31.76|31.76|31.74|31.74|31.86|31.86|31.66|31.66|0
1743754500000|2025-04-04 08:15:00|31.73|31.73|31.78|31.78|31.78|31.78|31.65|31.65|0
1743754800000|2025-04-04 08:20:00|31.76|31.76|31.86|31.86|31.9|31.9|31.76|31.76|0
1743755100000|2025-04-04 08:25:00|31.91|31.91|32.01|32.01|32.05|32.05|31.89|31.89|0
1743755400000|2025-04-04 08:30:00|32.03|32.03|31.86|31.86|32.04|32.04|31.86|31.86|0
1743755700000|2025-04-04 08:35:00|31.83|31.83|31.86|31.86|31.86|31.86|31.77|31.77|0
1743756000000|2025-04-04 08:40:00|31.89|31.89|31.8|31.8|31.94|31.94|31.72|31.72|0
1743756300000|2025-04-04 08:45:00|31.76|31.76|31.71|31.71|31.8|31.8|31.71|31.71|0
1743756600000|2025-04-04 08:50:00|31.7|31.7|31.65|31.65|31.7|31.7|31.64|31.64|0
1743756900000|2025-04-04 08:55:00|31.64|31.64|31.65|31.65|31.67|31.67|31.53|31.53|0
1743757200000|2025-04-04 09:00:00|31.64|31.64|31.6|31.6|31.64|31.64|31.58|31.58|0
1743757500000|2025-04-04 09:05:00|31.63|31.63|31.63|31.63|31.63|31.63|31.58|31.58|0
1743757800000|2025-04-04 09:10:00|31.61|31.61|31.63|31.63|31.63|31.63|31.56|31.56|0
1743758100000|2025-04-04 09:15:00|31.61|31.61|31.71|31.71|31.71|31.71|31.61|31.61|0
1743758400000|2025-04-04 09:20:00|31.7|31.7|31.63|31.63|31.7|31.7|31.61|31.61|0
1743758700000|2025-04-04 09:25:00|31.69|31.69|31.62|31.62|31.71|31.71|31.62|31.62|0
1743759000000|2025-04-04 09:30:00|31.61|31.61|31.55|31.55|31.62|31.62|31.5|31.5|0
1743759300000|2025-04-04 09:35:00|31.52|31.52|31.57|31.57|31.6|31.6|31.52|31.52|0
1743759600000|2025-04-04 09:40:00|31.6|31.6|31.58|31.58|31.63|31.63|31.56|31.56|0
1743759900000|2025-04-04 09:45:00|31.61|31.61|31.61|31.61|31.66|31.66|31.56|31.56|0
1743760200000|2025-04-04 09:50:00|31.63|31.63|31.66|31.66|31.69|31.69|31.61|31.61|0
1743760500000|2025-04-04 09:55:00|31.69|31.69|31.66|31.66|31.69|31.69|31.59|31.59|0
1743760800000|2025-04-04 10:00:00|31.67|31.67|31.68|31.68|31.7|31.7|31.66|31.66|0
1743761100000|2025-04-04 10:05:00|31.61|31.61|31.3|31.3|31.66|31.66|31.3|31.3|0
1743761400000|2025-04-04 10:10:00|31.33|31.33|31.04|31.04|31.33|31.33|30.92|30.92|0
1743761700000|2025-04-04 10:15:00|31.05|31.05|30.31|30.31|31.05|31.05|30.3|30.3|0
1743762000000|2025-04-04 10:20:00|30.3|30.3|30.38|30.38|30.38|30.38|30.01|30.01|0
1743762300000|2025-04-04 10:25:00|30.45|30.45|30.18|30.18|30.54|30.54|30.18|30.18|0
1743762600000|2025-04-04 10:30:00|30.2|30.2|30.49|30.49|30.53|30.53|30.17|30.17|0
1743762900000|2025-04-04 10:35:00|30.41|30.41|30.61|30.61|30.7|30.7|30.39|30.39|0
1743763200000|2025-04-04 10:40:00|30.54|30.54|30.18|30.18|30.6|30.6|30.11|30.11|0
1743763500000|2025-04-04 10:45:00|30.14|30.14|30.26|30.26|30.33|30.33|29.93|29.93|0
1743763800000|2025-04-04 10:50:00|30.21|30.21|29.88|29.88|30.23|30.23|29.79|29.79|0
1743764100000|2025-04-04 10:55:00|29.86|29.86|30.22|30.22|30.22|30.22|29.79|29.79|0
1743764400000|2025-04-04 11:00:00|30.1|30.1|30.13|30.13|30.93|30.93|30.09|30.09|0
1743764700000|2025-04-04 11:05:00|30.18|30.18|30.05|30.05|30.27|30.27|29.92|29.92|0
1743765000000|2025-04-04 11:10:00|29.97|29.97|29.74|29.74|30.01|30.01|29.69|29.69|0
1743765300000|2025-04-04 11:15:00|29.73|29.73|29.74|29.74|29.85|29.85|29.67|29.67|0
1743765600000|2025-04-04 11:20:00|29.71|29.71|29.64|29.64|29.71|29.71|29.5|29.5|0
1743765900000|2025-04-04 11:25:00|29.69|29.69|29.29|29.29|29.69|29.69|29.26|29.26|0
1743766200000|2025-04-04 11:30:00|29.27|29.27|29.34|29.34|29.38|29.38|29.16|29.16|0
1743766500000|2025-04-04 11:35:00|29.41|29.41|29.83|29.83|29.87|29.87|29.31|29.31|0
1743766800000|2025-04-04 11:40:00|29.84|29.84|29.71|29.71|29.85|29.85|29.67|29.67|0
1743767100000|2025-04-04 11:45:00|29.68|29.68|29.62|29.62|29.74|29.74|29.47|29.47|0
1743767400000|2025-04-04 11:50:00|29.61|29.61|29.49|29.49|29.67|29.67|29.42|29.42|0
1743767700000|2025-04-04 11:55:00|29.52|29.52|29.92|29.92|30.05|30.05|29.52|29.52|0
1743768000000|2025-04-04 12:00:00|29.88|29.88|29.84|29.84|31.84|31.84|29.79|29.79|0
1743768300000|2025-04-04 12:05:00|29.81|29.81|29.61|29.61|29.92|29.92|29.57|29.57|0
1743768600000|2025-04-04 12:10:00|29.63|29.63|29.99|29.99|29.99|29.99|29.62|29.62|0
1743768900000|2025-04-04 12:15:00|30|30|30.13|30.13|35.67|35.67|29.88|29.88|0
1743769200000|2025-04-04 12:20:00|30.14|30.14|30|30|30.14|30.14|29.96|29.96|0
1743769500000|2025-04-04 12:25:00|30.03|30.03|30.18|30.18|30.24|30.24|29.96|29.96|0
1743769800000|2025-04-04 12:30:00|30.29|30.29|30.34|30.34|30.48|30.48|30.17|30.17|0
1743770100000|2025-04-04 12:35:00|30.39|30.39|29.93|29.93|30.49|30.49|29.93|29.93|0
1743770400000|2025-04-04 12:40:00|29.9|29.9|30.1|30.1|30.18|30.18|29.82|29.82|0
1743770700000|2025-04-04 12:45:00|30.09|30.09|30.08|30.08|30.16|30.16|29.91|29.91|0
1743771000000|2025-04-04 12:50:00|30.03|30.03|30.11|30.11|30.17|30.17|29.94|29.94|0
1743771300000|2025-04-04 12:55:00|30.14|30.14|30.05|30.05|30.14|30.14|29.94|29.94|0
1743771600000|2025-04-04 13:00:00|30.03|30.03|30.44|30.44|30.44|30.44|30.03|30.03|0
1743771900000|2025-04-04 13:05:00|30.43|30.43|30.15|30.15|30.45|30.45|30.09|30.09|0
1743772200000|2025-04-04 13:10:00|30.14|30.14|29.92|29.92|30.15|30.15|29.9|29.9|0
1743772500000|2025-04-04 13:15:00|29.89|29.89|29.9|29.9|29.96|29.96|29.82|29.82|0
1743772800000|2025-04-04 13:20:00|29.93|29.93|29.69|29.69|29.94|29.94|29.69|29.69|0
1743773100000|2025-04-04 13:25:00|29.52|29.52|29.75|29.75|29.79|29.79|29.46|29.46|0
1743773400000|2025-04-04 13:30:00|29.7|29.7|29.2|29.2|30.27|30.27|29.01|29.01|0
1743773700000|2025-04-04 13:35:00|29.27|29.27|28.77|28.77|29.27|29.27|28.65|28.65|0
1743774000000|2025-04-04 13:40:00|28.76|28.76|28.54|28.54|28.76|28.76|28.29|28.29|0
1743774300000|2025-04-04 13:45:00|28.53|28.53|28.9|28.9|29|29|28.43|28.43|0
1743774600000|2025-04-04 13:50:00|28.86|28.86|28.74|28.74|29.14|29.14|28.73|28.73|0
1743774900000|2025-04-04 13:55:00|28.73|28.73|29.02|29.02|29.23|29.23|28.66|28.66|0
1743775200000|2025-04-04 14:00:00|28.97|28.97|28.7|28.7|29.04|29.04|28.7|28.7|0
1743775500000|2025-04-04 14:05:00|28.66|28.66|27.95|27.95|28.76|28.76|27.95|27.95|0
1743775800000|2025-04-04 14:10:00|27.97|27.97|28.01|28.01|28.04|28.04|27.78|27.78|0
1743776100000|2025-04-04 14:15:00|27.99|27.99|27.88|27.88|28|28|27.77|27.77|0
1743776400000|2025-04-04 14:20:00|27.9|27.9|27.67|27.67|28.05|28.05|27.6|27.6|0
1743776700000|2025-04-04 14:25:00|27.68|27.68|27.34|27.34|27.74|27.74|27.34|27.34|0
1743777000000|2025-04-04 14:30:00|27.33|27.33|27.13|27.13|27.51|27.51|27.13|27.13|0
1743777300000|2025-04-04 14:35:00|27.14|27.14|27.23|27.23|27.3|27.3|27.01|27.01|0
1743777600000|2025-04-04 14:40:00|27.29|27.29|27.09|27.09|27.43|27.43|27.09|27.09|0
1743777900000|2025-04-04 14:45:00|27.1|27.1|26.52|26.52|27.11|27.11|26.52|26.52|0
1743778200000|2025-04-04 14:50:00|26.53|26.53|27.16|27.16|27.17|27.17|26.41|26.41|0
1743778500000|2025-04-04 14:55:00|27.14|27.14|27.49|27.49|27.72|27.72|27.14|27.14|0
1743778800000|2025-04-04 15:00:00|27.44|27.44|28.46|28.46|28.53|28.53|27.41|27.41|0
1743779100000|2025-04-04 15:05:00|28.52|28.52|28.22|28.22|28.52|28.52|27.95|27.95|0
1743779400000|2025-04-04 15:10:00|28.25|28.25|28.66|28.66|28.77|28.77|28.15|28.15|0
1743779700000|2025-04-04 15:15:00|28.7|28.7|28.85|28.85|29.13|29.13|28.7|28.7|0
1743780000000|2025-04-04 15:20:00|28.88|28.88|29.22|29.22|29.23|29.23|28.85|28.85|0
1743780300000|2025-04-04 15:25:00|29.16|29.16|28.72|28.72|29.16|29.16|28.67|28.67|0
1743780600000|2025-04-04 15:30:00|28.78|28.78|28.78|28.78|28.93|28.93|28.67|28.67|0
1743780900000|2025-04-04 15:35:00|28.79|28.79|28.51|28.51|28.81|28.81|28.48|28.48|0
1743781200000|2025-04-04 15:40:00|28.56|28.56|28.66|28.66|28.76|28.76|28.46|28.46|0
1743781500000|2025-04-04 15:45:00|28.63|28.63|28.95|28.95|29.01|29.01|28.52|28.52|0
1743781800000|2025-04-04 15:50:00|28.96|28.96|28.82|28.82|29.06|29.06|28.71|28.71|0
1743782100000|2025-04-04 15:55:00|28.91|28.91|28.63|28.63|28.91|28.91|28.63|28.63|0
1743782400000|2025-04-04 16:00:00|28.68|28.68|28.74|28.74|28.91|28.91|28.66|28.66|0
1743782700000|2025-04-04 16:05:00|28.73|28.73|28.86|28.86|29.12|29.12|28.73|28.73|0
1743783000000|2025-04-04 16:10:00|28.88|28.88|29.17|29.17|29.22|29.22|28.86|28.86|0
1743783300000|2025-04-04 16:15:00|29.22|29.22|28.63|28.63|29.24|29.24|28.6|28.6|0
1743783600000|2025-04-04 16:20:00|28.65|28.65|28.51|28.51|28.69|28.69|28.38|28.38|0
1743783900000|2025-04-04 16:25:00|28.49|28.49|28.34|28.34|28.54|28.54|28.25|28.25|0
1743784200000|2025-04-04 16:30:00|28.3|28.3|28.29|28.29|28.37|28.37|28.25|28.25|0
1743784500000|2025-04-04 16:35:00|28.27|28.27|28.64|28.64|28.66|28.66|28.2|28.2|0
1743784800000|2025-04-04 16:40:00|28.61|28.61|28.46|28.46|28.72|28.72|28.46|28.46|0
1743785100000|2025-04-04 16:45:00|28.45|28.45|28.41|28.41|28.54|28.54|28.38|28.38|0
1743785400000|2025-04-04 16:50:00|28.4|28.4|28.49|28.49|28.66|28.66|28.37|28.37|0
1743785700000|2025-04-04 16:55:00|28.51|28.51|28.7|28.7|28.76|28.76|28.48|28.48|0
1743786000000|2025-04-04 17:00:00|28.71|28.71|28.71|28.71|28.89|28.89|28.58|28.58|0
1743786300000|2025-04-04 17:05:00|28.66|28.66|28.63|28.63|28.75|28.75|28.53|28.53|0
1743786600000|2025-04-04 17:10:00|28.65|28.65|28.17|28.17|28.65|28.65|28.12|28.12|0
1743786900000|2025-04-04 17:15:00|28.14|28.14|28.16|28.16|28.19|28.19|27.95|27.95|0
1743787200000|2025-04-04 17:20:00|28.15|28.15|28.34|28.34|28.36|28.36|28.09|28.09|0
1743787500000|2025-04-04 17:25:00|28.35|28.35|28.55|28.55|28.63|28.63|28.35|28.35|0
1743787800000|2025-04-04 17:30:00|28.51|28.51|28.45|28.45|28.52|28.52|28.3|28.3|0
1743788100000|2025-04-04 17:35:00|28.43|28.43|28.81|28.81|28.85|28.85|28.43|28.43|0
1743788400000|2025-04-04 17:40:00|28.78|28.78|28.69|28.69|28.88|28.88|28.69|28.69|0
1743788700000|2025-04-04 17:45:00|28.77|28.77|29.06|29.06|29.07|29.07|28.66|28.66|0
1743789000000|2025-04-04 17:50:00|29.05|29.05|29.01|29.01|29.12|29.12|28.89|28.89|0
1743789300000|2025-04-04 17:55:00|28.97|28.97|29.11|29.11|29.12|29.12|28.84|28.84|0
1743789600000|2025-04-04 18:00:00|29.19|29.19|29.04|29.04|29.28|29.28|29|29|0
1743789900000|2025-04-04 18:05:00|29.05|29.05|28.73|28.73|29.05|29.05|28.68|28.68|0
1743790200000|2025-04-04 18:10:00|28.72|28.72|28.69|28.69|28.83|28.83|28.65|28.65|0
1743790500000|2025-04-04 18:15:00|28.66|28.66|28.48|28.48|28.71|28.71|28.47|28.47|0
1743790800000|2025-04-04 18:20:00|28.52|28.52|28.58|28.58|28.7|28.7|28.5|28.5|0
1743791100000|2025-04-04 18:25:00|28.56|28.56|28.47|28.47|28.61|28.61|28.43|28.43|0
1743791400000|2025-04-04 18:30:00|28.48|28.48|28.54|28.54|28.59|28.59|28.36|28.36|0
1743791700000|2025-04-04 18:35:00|28.53|28.53|28.45|28.45|28.61|28.61|28.39|28.39|0
1743792000000|2025-04-04 18:40:00|28.48|28.48|28.25|28.25|28.5|28.5|28.23|28.23|0
1743792300000|2025-04-04 18:45:00|28.24|28.24|28.35|28.35|28.4|28.4|28.2|28.2|0
1743792600000|2025-04-04 18:50:00|28.3|28.3|28.5|28.5|28.57|28.57|28.27|28.27|0
1743792900000|2025-04-04 18:55:00|28.48|28.48|28.4|28.4|28.58|28.58|28.35|28.35|0
1743793200000|2025-04-04 19:00:00|28.45|28.45|28.37|28.37|28.52|28.52|28.24|28.24|0
1743793500000|2025-04-04 19:05:00|28.39|28.39|28.47|28.47|28.48|28.48|28.25|28.25|0
1743793800000|2025-04-04 19:10:00|28.45|28.45|28.88|28.88|28.94|28.94|28.43|28.43|0
1743794100000|2025-04-04 19:15:00|28.9|28.9|28.76|28.76|28.9|28.9|28.68|28.68|0
1743794400000|2025-04-04 19:20:00|28.78|28.78|29.13|29.13|29.15|29.15|28.78|28.78|0
1743794700000|2025-04-04 19:25:00|29.08|29.08|28.98|28.98|29.16|29.16|28.95|28.95|0
1743795000000|2025-04-04 19:30:00|28.95|28.95|29.23|29.23|29.26|29.26|28.94|28.94|0
1743795300000|2025-04-04 19:35:00|29.21|29.21|29.27|29.27|29.36|29.36|29.1|29.1|0
1743795600000|2025-04-04 19:40:00|29.28|29.28|29.22|29.22|29.34|29.34|29.14|29.14|0
1743795900000|2025-04-04 19:45:00|29.23|29.23|28.93|28.93|29.28|29.28|28.93|28.93|0
1743796200000|2025-04-04 19:50:00|28.9|28.9|28.58|28.58|28.9|28.9|28.57|28.57|0
1743796500000|2025-04-04 19:55:00|28.59|28.59|28.83|28.83|28.83|28.83|28.59|28.59|0
1743796800000|2025-04-04 20:00:00|28.82|28.82|28.75|28.75|28.86|28.86|28.69|28.69|0
1744012800000|2025-04-07 08:00:00|25.56|25.56|25.74|25.74|25.84|25.84|24.46|24.46|0
1744013100000|2025-04-07 08:05:00|25.69|25.69|25.69|25.69|25.77|25.77|25.57|25.57|0
1744013400000|2025-04-07 08:10:00|25.81|25.81|25.7|25.7|25.87|25.87|25.56|25.56|0
1744013700000|2025-04-07 08:15:00|25.71|25.71|26.24|26.24|26.3|26.3|25.71|25.71|0
1744014000000|2025-04-07 08:20:00|26.29|26.29|26.19|26.19|26.31|26.31|26.06|26.06|0
1744014300000|2025-04-07 08:25:00|26.17|26.17|26.16|26.16|26.27|26.27|26|26|0
1744014600000|2025-04-07 08:30:00|26.09|26.09|26.23|26.23|26.23|26.23|25.91|25.91|0
1744014900000|2025-04-07 08:35:00|26.19|26.19|26.32|26.32|26.4|26.4|26.17|26.17|0
1744015200000|2025-04-07 08:40:00|26.36|26.36|26.61|26.61|26.7|26.7|26.31|26.31|0
1744015500000|2025-04-07 08:45:00|26.58|26.58|26.37|26.37|26.6|26.6|26.32|26.32|0
1744015800000|2025-04-07 08:50:00|26.45|26.45|26.5|26.5|26.78|26.78|26.45|26.45|0
1744016100000|2025-04-07 08:55:00|26.52|26.52|26.25|26.25|26.57|26.57|26.25|26.25|0
1744016400000|2025-04-07 09:00:00|26.21|26.21|26.21|26.21|26.28|26.28|25.96|25.96|0
1744016700000|2025-04-07 09:05:00|26.2|26.2|25.87|25.87|26.2|26.2|25.8|25.8|0
1744017000000|2025-04-07 09:10:00|25.83|25.83|25.86|25.86|26.05|26.05|25.83|25.83|0
1744017300000|2025-04-07 09:15:00|25.91|25.91|25.78|25.78|25.95|25.95|25.78|25.78|0
1744017600000|2025-04-07 09:20:00|25.77|25.77|25.86|25.86|25.9|25.9|25.75|25.75|0
1744017900000|2025-04-07 09:25:00|25.82|25.82|26.07|26.07|26.11|26.11|25.78|25.78|0
1744018200000|2025-04-07 09:30:00|26.04|26.04|26.3|26.3|26.3|26.3|26.03|26.03|0
1744018500000|2025-04-07 09:35:00|26.23|26.23|26.35|26.35|26.42|26.42|26.12|26.12|0
1744018800000|2025-04-07 09:40:00|26.36|26.36|26.53|26.53|26.56|26.56|26.33|26.33|0
1744019100000|2025-04-07 09:45:00|26.49|26.49|26.57|26.57|26.57|26.57|26.32|26.32|0
1744019400000|2025-04-07 09:50:00|26.52|26.52|26.45|26.45|26.57|26.57|26.43|26.43|0
1744019700000|2025-04-07 09:55:00|26.41|26.41|26.33|26.33|26.45|26.45|26.27|26.27|0
1744020000000|2025-04-07 10:00:00|26.32|26.32|26.77|26.77|26.9|26.9|26.19|26.19|0
1744020300000|2025-04-07 10:05:00|26.78|26.78|26.95|26.95|27.06|27.06|26.75|26.75|0
1744020600000|2025-04-07 10:10:00|26.9|26.9|27.04|27.04|27.13|27.13|26.88|26.88|0
1744020900000|2025-04-07 10:15:00|27.08|27.08|27.39|27.39|27.46|27.46|27.05|27.05|0
1744021200000|2025-04-07 10:20:00|27.34|27.34|27.64|27.64|27.64|27.64|27.09|27.09|0
1744021500000|2025-04-07 10:25:00|27.7|27.7|27.34|27.34|27.74|27.74|27.13|27.13|0
1744021800000|2025-04-07 10:30:00|27.29|27.29|27.34|27.34|27.36|27.36|27|27|0
1744022100000|2025-04-07 10:35:00|27.33|27.33|27.88|27.88|27.88|27.88|27.33|27.33|0
1744022400000|2025-04-07 10:40:00|27.87|27.87|27.67|27.67|27.87|27.87|27.42|27.42|0
1744022700000|2025-04-07 10:45:00|27.68|27.68|27.47|27.47|27.68|27.68|27.39|27.39|0
1744023000000|2025-04-07 10:50:00|27.53|27.53|27.37|27.37|27.57|27.57|27.18|27.18|0
1744023300000|2025-04-07 10:55:00|27.34|27.34|26.95|26.95|27.34|27.34|26.51|26.51|0
1744023600000|2025-04-07 11:00:00|26.79|26.79|26.81|26.81|26.93|26.93|26.37|26.37|0
1744023900000|2025-04-07 11:05:00|26.8|26.8|26.67|26.67|26.98|26.98|26.37|26.37|0
1744024200000|2025-04-07 11:10:00|26.75|26.75|26.38|26.38|26.83|26.83|26.29|26.29|0
1744024500000|2025-04-07 11:15:00|26.3|26.3|26.24|26.24|26.44|26.44|26.08|26.08|0
1744024800000|2025-04-07 11:20:00|26.23|26.23|26.02|26.02|26.33|26.33|26.02|26.02|0
1744025100000|2025-04-07 11:25:00|26|26|26.21|26.21|26.38|26.38|25.95|25.95|0
1744025400000|2025-04-07 11:30:00|26.27|26.27|26.09|26.09|26.32|26.32|26.04|26.04|0
1744025700000|2025-04-07 11:35:00|26.12|26.12|25.91|25.91|26.15|26.15|25.73|25.73|0
1744026000000|2025-04-07 11:40:00|25.95|25.95|25.89|25.89|26.09|26.09|25.8|25.8|0
1744026300000|2025-04-07 11:45:00|25.91|25.91|25.76|25.76|25.91|25.91|25.69|25.69|0
1744026600000|2025-04-07 11:50:00|25.85|25.85|25.76|25.76|25.89|25.89|25.66|25.66|0
1744026900000|2025-04-07 11:55:00|25.79|25.79|25.83|25.83|25.91|25.91|25.79|25.79|0
1744027200000|2025-04-07 12:00:00|25.66|25.66|25.81|25.81|26.86|26.86|25.5|25.5|0
1744027500000|2025-04-07 12:05:00|25.79|25.79|25.67|25.67|25.79|25.79|25.49|25.49|0
1744027800000|2025-04-07 12:10:00|25.66|25.66|25.29|25.29|25.66|25.66|25.2|25.2|0
1744028100000|2025-04-07 12:15:00|25.28|25.28|25.21|25.21|25.3|25.3|25.08|25.08|0
1744028400000|2025-04-07 12:20:00|25.22|25.22|25.3|25.3|25.3|25.3|25.21|25.21|0
1744028700000|2025-04-07 12:25:00|25.28|25.28|25.76|25.76|25.81|25.81|25.28|25.28|0
1744029000000|2025-04-07 12:30:00|25.8|25.8|25.69|25.69|25.81|25.81|25.68|25.68|0
1744029300000|2025-04-07 12:35:00|25.66|25.66|25.61|25.61|25.73|25.73|25.5|25.5|0
1744029600000|2025-04-07 12:40:00|25.59|25.59|25.57|25.57|25.66|25.66|25.42|25.42|0
1744029900000|2025-04-07 12:45:00|25.53|25.53|25.7|25.7|25.81|25.81|25.23|25.23|0
1744030200000|2025-04-07 12:50:00|25.77|25.77|25.76|25.76|25.8|25.8|25.71|25.71|0
1744030500000|2025-04-07 12:55:00|25.74|25.74|25.79|25.79|25.82|25.82|25.73|25.73|0
1744030800000|2025-04-07 13:00:00|25.8|25.8|25.67|25.67|25.81|25.81|25.56|25.56|0
1744031100000|2025-04-07 13:05:00|25.68|25.68|25.72|25.72|25.81|25.81|25.68|25.68|0
1744031400000|2025-04-07 13:10:00|25.7|25.7|25.75|25.75|25.81|25.81|25.66|25.66|0
1744031700000|2025-04-07 13:15:00|25.76|25.76|25.73|25.73|25.76|25.76|25.56|25.56|0
1744032000000|2025-04-07 13:20:00|25.76|25.76|25.59|25.59|25.76|25.76|25.31|25.31|0
1744032300000|2025-04-07 13:25:00|25.43|25.43|25.63|25.63|25.7|25.7|25.17|25.17|0
1744032600000|2025-04-07 13:30:00|25.7|25.7|26.38|26.38|26.47|26.47|24.89|24.89|0
1744032900000|2025-04-07 13:35:00|26.47|26.47|26.22|26.22|26.47|26.47|25.85|25.85|0
1744033200000|2025-04-07 13:40:00|26.14|26.14|25.66|25.66|26.14|26.14|25.33|25.33|0
1744033500000|2025-04-07 13:45:00|25.74|25.74|26.39|26.39|26.39|26.39|25.5|25.5|0
1744033800000|2025-04-07 13:50:00|26.37|26.37|27.12|27.12|27.17|27.17|26.37|26.37|0
1744034100000|2025-04-07 13:55:00|27.17|27.17|27.64|27.64|27.74|27.74|27.12|27.12|0
1744034400000|2025-04-07 14:00:00|27.61|27.61|27.58|27.58|28|28|27.44|27.44|0
1744034700000|2025-04-07 14:05:00|27.51|27.51|28.1|28.1|28.11|28.11|27.51|27.51|0
1744035000000|2025-04-07 14:10:00|28.09|28.09|29.98|29.98|30.45|30.45|28.09|28.09|0
1744035300000|2025-04-07 14:15:00|30.19|30.19|29.33|29.33|30.95|30.95|29.33|29.33|0
1744035600000|2025-04-07 14:20:00|29.29|29.29|27.93|27.93|29.29|29.29|27.81|27.81|0
1744035900000|2025-04-07 14:25:00|27.95|27.95|27.91|27.91|28.86|28.86|27.81|27.81|0
1744036200000|2025-04-07 14:30:00|28.15|28.15|28.25|28.25|29.06|29.06|27.74|27.74|0
1744036500000|2025-04-07 14:35:00|28.34|28.34|27.58|27.58|28.36|28.36|27.51|27.51|0
1744036800000|2025-04-07 14:40:00|27.63|27.63|28.6|28.6|28.6|28.6|27.63|27.63|0
1744037100000|2025-04-07 14:45:00|28.62|28.62|28.59|28.59|28.7|28.7|28.31|28.31|0
1744037400000|2025-04-07 14:50:00|28.67|28.67|29.57|29.57|29.61|29.61|28.59|28.59|0
1744037700000|2025-04-07 14:55:00|29.47|29.47|29.29|29.29|29.64|29.64|29.14|29.14|0
1744038000000|2025-04-07 15:00:00|29.15|29.15|29.37|29.37|29.69|29.69|29.12|29.12|0
1744038300000|2025-04-07 15:05:00|29.34|29.34|28.57|28.57|29.34|29.34|28.56|28.56|0
1744038600000|2025-04-07 15:10:00|28.51|28.51|28.28|28.28|29.06|29.06|28.28|28.28|0
1744038900000|2025-04-07 15:15:00|28.23|28.23|28.46|28.46|28.52|28.52|28.05|28.05|0
1744039200000|2025-04-07 15:20:00|28.35|28.35|27.92|27.92|28.61|28.61|27.92|27.92|0
1744039500000|2025-04-07 15:25:00|27.95|27.95|28.04|28.04|28.2|28.2|27.88|27.88|0
1744039800000|2025-04-07 15:30:00|28.09|28.09|28.37|28.37|28.4|28.4|28.08|28.08|0
1744040100000|2025-04-07 15:35:00|28.38|28.38|28.63|28.63|28.82|28.82|28.38|28.38|0
1744040400000|2025-04-07 15:40:00|28.71|28.71|29.21|29.21|29.27|29.27|28.71|28.71|0
1744040700000|2025-04-07 15:45:00|29.19|29.19|28.91|28.91|29.19|29.19|28.77|28.77|0
1744041000000|2025-04-07 15:50:00|28.96|28.96|28.65|28.65|29.05|29.05|28.62|28.62|0
1744041300000|2025-04-07 15:55:00|28.67|28.67|28.56|28.56|28.85|28.85|28.56|28.56|0
1744041600000|2025-04-07 16:00:00|28.47|28.47|28.47|28.47|28.61|28.61|28.34|28.34|0
1744041900000|2025-04-07 16:05:00|28.45|28.45|28.18|28.18|28.49|28.49|28.15|28.15|0
1744042200000|2025-04-07 16:10:00|28.19|28.19|28.38|28.38|28.63|28.63|28.1|28.1|0
1744042500000|2025-04-07 16:15:00|28.34|28.34|28.4|28.4|28.45|28.45|28.16|28.16|0
1744042800000|2025-04-07 16:20:00|28.42|28.42|28.5|28.5|28.55|28.55|28.13|28.13|0
1744043100000|2025-04-07 16:25:00|28.47|28.47|28.66|28.66|28.85|28.85|28.47|28.47|0
1744043400000|2025-04-07 16:30:00|28.62|28.62|28.99|28.99|28.99|28.99|28.61|28.61|0
1744043700000|2025-04-07 16:35:00|28.96|28.96|28.91|28.91|29.02|29.02|28.86|28.86|0
1744044000000|2025-04-07 16:40:00|28.86|28.86|28.68|28.68|28.99|28.99|28.54|28.54|0
1744044300000|2025-04-07 16:45:00|28.62|28.62|28.45|28.45|28.66|28.66|28.39|28.39|0
1744044600000|2025-04-07 16:50:00|28.46|28.46|28.54|28.54|28.55|28.55|28.28|28.28|0
1744044900000|2025-04-07 16:55:00|28.53|28.53|28.45|28.45|28.56|28.56|28.29|28.29|0
1744045200000|2025-04-07 17:00:00|28.48|28.48|28.52|28.52|29.44|29.44|28.48|28.48|0
1744045500000|2025-04-07 17:05:00|28.47|28.47|28.67|28.67|28.74|28.74|28.47|28.47|0
1744045800000|2025-04-07 17:10:00|28.66|28.66|29.17|29.17|29.17|29.17|28.51|28.51|0
1744046100000|2025-04-07 17:15:00|29.12|29.12|29.29|29.29|29.39|29.39|28.96|28.96|0
1744046400000|2025-04-07 17:20:00|29.25|29.25|29.27|29.27|29.39|29.39|29.09|29.09|0
1744046700000|2025-04-07 17:25:00|29.21|29.21|29.63|29.63|29.65|29.65|29.2|29.2|0
1744047000000|2025-04-07 17:30:00|29.54|29.54|29.61|29.61|29.64|29.64|29.3|29.3|0
1744047300000|2025-04-07 17:35:00|29.69|29.69|29.78|29.78|29.85|29.85|29.47|29.47|0
1744047600000|2025-04-07 17:40:00|29.81|29.81|29.89|29.89|30|30|29.66|29.66|0
1744047900000|2025-04-07 17:45:00|29.91|29.91|29.84|29.84|30.29|30.29|29.77|29.77|0
1744048200000|2025-04-07 17:50:00|29.88|29.88|29.9|29.9|29.94|29.94|29.65|29.65|0
1744048500000|2025-04-07 17:55:00|29.88|29.88|30.1|30.1|30.17|30.17|29.76|29.76|0
1744048800000|2025-04-07 18:00:00|30.15|30.15|29.98|29.98|30.27|30.27|29.93|29.93|0
1744049100000|2025-04-07 18:05:00|29.91|29.91|29.71|29.71|29.96|29.96|29.66|29.66|0
1744049400000|2025-04-07 18:10:00|29.69|29.69|29.5|29.5|29.88|29.88|29.37|29.37|0
1744049700000|2025-04-07 18:15:00|29.56|29.56|29.8|29.8|29.92|29.92|29.47|29.47|0
1744050000000|2025-04-07 18:20:00|29.85|29.85|29.8|29.8|29.93|29.93|29.62|29.62|0
1744050300000|2025-04-07 18:25:00|29.78|29.78|29.16|29.16|29.78|29.78|29.14|29.14|0
1744050600000|2025-04-07 18:30:00|29.23|29.23|29.43|29.43|29.47|29.47|29.2|29.2|0
1744050900000|2025-04-07 18:35:00|29.39|29.39|29.63|29.63|29.68|29.68|29.39|29.39|0
1744051200000|2025-04-07 18:40:00|29.65|29.65|29.41|29.41|29.74|29.74|29.41|29.41|0
1744051500000|2025-04-07 18:45:00|29.38|29.38|29.39|29.39|29.53|29.53|29.23|29.23|0
1744051800000|2025-04-07 18:50:00|29.31|29.31|29.07|29.07|29.39|29.39|29.05|29.05|0
1744052100000|2025-04-07 18:55:00|29.04|29.04|28.96|28.96|29.12|29.12|28.89|28.89|0
1744052400000|2025-04-07 19:00:00|29|29|29.15|29.15|29.47|29.47|29|29|0
1744052700000|2025-04-07 19:05:00|29.22|29.22|28.89|28.89|29.22|29.22|28.89|28.89|0
1744053000000|2025-04-07 19:10:00|28.86|28.86|28.99|28.99|29.06|29.06|28.8|28.8|0
1744053300000|2025-04-07 19:15:00|29.02|29.02|29.33|29.33|29.4|29.4|28.91|28.91|0
1744053600000|2025-04-07 19:20:00|29.32|29.32|29.21|29.21|29.42|29.42|29.12|29.12|0
1744053900000|2025-04-07 19:25:00|29.24|29.24|28.93|28.93|29.27|29.27|28.93|28.93|0
1744054200000|2025-04-07 19:30:00|28.96|28.96|29.59|29.59|29.67|29.67|28.96|28.96|0
1744054500000|2025-04-07 19:35:00|29.67|29.67|29.54|29.54|29.82|29.82|29.52|29.52|0
1744054800000|2025-04-07 19:40:00|29.56|29.56|29.09|29.09|29.56|29.56|29.04|29.04|0
1744055100000|2025-04-07 19:45:00|29.06|29.06|29.11|29.11|29.18|29.18|28.93|28.93|0
1744055400000|2025-04-07 19:50:00|29.04|29.04|29.37|29.37|29.37|29.37|29.01|29.01|0
1744055700000|2025-04-07 19:55:00|29.44|29.44|29.69|29.69|29.69|29.69|29.39|29.39|0
1744056000000|2025-04-07 20:00:00|29.63|29.63|29.74|29.74|29.81|29.81|29.62|29.62|0
1744056300000|2025-04-07 20:05:00|29.75|29.75|29.97|29.97|29.97|29.97|29.75|29.75|0
1744056600000|2025-04-07 20:10:00|29.99|29.99|29.89|29.89|30.05|30.05|29.88|29.88|0
1744056900000|2025-04-07 20:15:00|29.88|29.88|29.93|29.93|29.98|29.98|29.88|29.88|0
1744057200000|2025-04-07 20:20:00|29.95|29.95|29.93|29.93|29.95|29.95|29.89|29.89|0
1744057500000|2025-04-07 20:25:00|29.94|29.94|29.87|29.87|29.94|29.94|29.81|29.81|0
1744057800000|2025-04-07 20:30:00|29.88|29.88|29.91|29.91|29.92|29.92|29.82|29.82|0
1744058100000|2025-04-07 20:35:00|29.87|29.87|29.9|29.9|29.91|29.91|29.87|29.87|0
1744058400000|2025-04-07 20:40:00|29.91|29.91|29.9|29.9|29.91|29.91|29.86|29.86|0
1744058700000|2025-04-07 20:45:00|29.91|29.91|29.86|29.86|29.91|29.91|29.84|29.84|0
1744059000000|2025-04-07 20:50:00|29.85|29.85|29.88|29.88|29.9|29.9|29.84|29.84|0
1744059300000|2025-04-07 20:55:00|29.89|29.89|29.77|29.77|29.91|29.91|29.77|29.77|0
1744059600000|2025-04-07 21:00:00|29.78|29.78|29.79|29.79|29.79|29.79|29.76|29.76|0
1744059900000|2025-04-07 21:05:00|29.8|29.8|29.84|29.84|29.91|29.91|29.79|29.79|0
1744060200000|2025-04-07 21:10:00|29.83|29.83|29.92|29.92|29.92|29.92|29.83|29.83|0
1744060500000|2025-04-07 21:15:00|29.91|29.91|29.91|29.91|29.91|29.91|29.91|29.91|0
1744060800000|2025-04-07 21:20:00|29.9|29.9|29.9|29.9|29.91|29.91|29.9|29.9|0
1744061100000|2025-04-07 21:25:00|29.91|29.91|29.88|29.88|29.91|29.91|29.88|29.88|0
1744061400000|2025-04-07 21:30:00|29.9|29.9|29.86|29.86|29.9|29.9|29.8|29.8|0
1744061700000|2025-04-07 21:35:00|29.85|29.85|29.83|29.83|29.85|29.85|29.83|29.83|0
1744062000000|2025-04-07 21:40:00|29.79|29.79|29.88|29.88|29.88|29.88|29.75|29.75|0
1744062300000|2025-04-07 21:45:00|29.87|29.87|29.8|29.8|29.88|29.88|29.8|29.8|0
1744062600000|2025-04-07 21:50:00|29.87|29.87|29.88|29.88|29.88|29.88|29.8|29.8|0
1744062900000|2025-04-07 21:55:00|29.87|29.87|29.89|29.89|29.89|29.89|29.76|29.76|0
1744063200000|2025-04-07 22:00:00|29.88|29.88|29.95|29.95|29.96|29.96|29.88|29.88|0
1744063500000|2025-04-07 22:05:00|29.96|29.96|30.01|30.01|30.01|30.01|29.96|29.96|0
1744063800000|2025-04-07 22:10:00|30.03|30.03|30.25|30.25|30.27|30.27|30.02|30.02|0
1744064100000|2025-04-07 22:15:00|30.24|30.24|30.27|30.27|30.32|30.32|30.13|30.13|0
1744064400000|2025-04-07 22:20:00|30.29|30.29|30.41|30.41|30.41|30.41|30.29|30.29|0
1744064700000|2025-04-07 22:25:00|30.42|30.42|30.47|30.47|30.49|30.49|30.39|30.39|0
1744065000000|2025-04-07 22:30:00|30.43|30.43|30.51|30.51|30.75|30.75|30.38|30.38|0
1744065300000|2025-04-07 22:35:00|30.5|30.5|30.54|30.54|30.59|30.59|30.46|30.46|0
1744065600000|2025-04-07 22:40:00|30.55|30.55|30.64|30.64|30.67|30.67|30.51|30.51|0
1744065900000|2025-04-07 22:45:00|30.71|30.71|30.54|30.54|30.77|30.77|30.51|30.51|0
1744066200000|2025-04-07 22:50:00|30.5|30.5|30.61|30.61|30.61|30.61|30.5|30.5|0
1744066500000|2025-04-07 22:55:00|30.62|30.62|30.55|30.55|30.62|30.62|30.54|30.54|0
1744066800000|2025-04-07 23:00:00|30.57|30.57|30.64|30.64|30.67|30.67|30.56|30.56|0
1744067100000|2025-04-07 23:05:00|30.67|30.67|30.69|30.69|30.7|30.7|30.67|30.67|0
1744067400000|2025-04-07 23:10:00|30.73|30.73|30.76|30.76|30.79|30.79|30.71|30.71|0
1744067700000|2025-04-07 23:15:00|30.77|30.77|30.8|30.8|30.81|30.81|30.77|30.77|0
1744068000000|2025-04-07 23:20:00|30.81|30.81|30.79|30.79|30.82|30.82|30.76|30.76|0
1744068300000|2025-04-07 23:25:00|30.78|30.78|30.79|30.79|30.79|30.79|30.75|30.75|0
1744068600000|2025-04-07 23:30:00|30.77|30.77|30.77|30.77|30.81|30.81|30.77|30.77|0
1744068900000|2025-04-07 23:35:00|30.8|30.8|30.68|30.68|30.8|30.8|30.68|30.68|0
1744069200000|2025-04-07 23:40:00|30.69|30.69|30.7|30.7|30.74|30.74|30.67|30.67|0
1744069500000|2025-04-07 23:45:00|30.74|30.74|30.72|30.72|30.79|30.79|30.66|30.66|0
1744069800000|2025-04-07 23:50:00|30.71|30.71|30.74|30.74|30.74|30.74|30.69|30.69|0
1744070100000|2025-04-07 23:55:00|30.73|30.73|30.69|30.69|30.73|30.73|30.65|30.65|0
1744099200000|2025-04-08 08:00:00|30.79|30.79|30.75|30.75|30.92|30.92|30.59|30.59|0
1744099500000|2025-04-08 08:05:00|30.74|30.74|30.62|30.62|30.84|30.84|30.5|30.5|0
1744099800000|2025-04-08 08:10:00|30.63|30.63|30.38|30.38|30.63|30.63|30.37|30.37|0
1744100100000|2025-04-08 08:15:00|30.4|30.4|30.44|30.44|30.48|30.48|30.3|30.3|0
1744100400000|2025-04-08 08:20:00|30.46|30.46|30.38|30.38|30.62|30.62|30.25|30.25|0
1744100700000|2025-04-08 08:25:00|30.35|30.35|30.41|30.41|30.41|30.41|30.26|30.26|0
1744101000000|2025-04-08 08:30:00|30.43|30.43|30.49|30.49|30.59|30.59|30.39|30.39|0
1744101300000|2025-04-08 08:35:00|30.48|30.48|30.58|30.58|30.58|30.58|30.45|30.45|0
1744101600000|2025-04-08 08:40:00|30.55|30.55|30.51|30.51|30.55|30.55|30.51|30.51|0
1744101900000|2025-04-08 08:45:00|30.53|30.53|30.51|30.51|30.58|30.58|30.47|30.47|0
1744102200000|2025-04-08 08:50:00|30.5|30.5|29.86|29.86|30.5|30.5|29.83|29.83|0
1744102500000|2025-04-08 08:55:00|29.98|29.98|30.04|30.04|30.04|30.04|29.77|29.77|0
1744102800000|2025-04-08 09:00:00|30.03|30.03|29.92|29.92|30.03|30.03|29.7|29.7|0
1744103100000|2025-04-08 09:05:00|29.88|29.88|30.15|30.15|30.19|30.19|29.83|29.83|0
1744103400000|2025-04-08 09:10:00|30.17|30.17|30.07|30.07|30.17|30.17|30.02|30.02|0
1744103700000|2025-04-08 09:15:00|30.08|30.08|29.93|29.93|30.08|30.08|29.93|29.93|0
1744104000000|2025-04-08 09:20:00|29.95|29.95|30.08|30.08|30.08|30.08|29.95|29.95|0
1744104300000|2025-04-08 09:25:00|30.03|30.03|29.88|29.88|30.03|30.03|29.88|29.88|0
1744104600000|2025-04-08 09:30:00|29.92|29.92|29.96|29.96|29.97|29.97|29.89|29.89|0
1744104900000|2025-04-08 09:35:00|30|30|29.94|29.94|30|30|29.9|29.9|0
1744105200000|2025-04-08 09:40:00|29.95|29.95|29.93|29.93|29.99|29.99|29.79|29.79|0
1744105500000|2025-04-08 09:45:00|29.92|29.92|29.94|29.94|29.94|29.94|29.79|29.79|0
1744105800000|2025-04-08 09:50:00|29.88|29.88|29.96|29.96|29.98|29.98|29.8|29.8|0
1744106100000|2025-04-08 09:55:00|29.98|29.98|29.85|29.85|29.98|29.98|29.83|29.83|0
1744106400000|2025-04-08 10:00:00|29.88|29.88|29.98|29.98|29.98|29.98|29.8|29.8|0
1744106700000|2025-04-08 10:05:00|29.96|29.96|30.08|30.08|30.08|30.08|29.95|29.95|0
1744107000000|2025-04-08 10:10:00|30.04|30.04|29.98|29.98|30.04|30.04|29.97|29.97|0
1744107300000|2025-04-08 10:15:00|29.97|29.97|30.03|30.03|30.03|30.03|29.93|29.93|0
1744107600000|2025-04-08 10:20:00|29.98|29.98|29.98|29.98|30.03|30.03|29.93|29.93|0
1744107900000|2025-04-08 10:25:00|29.97|29.97|30.05|30.05|30.05|30.05|29.97|29.97|0
1744108200000|2025-04-08 10:30:00|30.01|30.01|30.06|30.06|30.07|30.07|30|30|0
1744108500000|2025-04-08 10:35:00|30.07|30.07|30.07|30.07|30.16|30.16|30|30|0
1744108800000|2025-04-08 10:40:00|30.08|30.08|30.14|30.14|30.17|30.17|30.08|30.08|0
1744109100000|2025-04-08 10:45:00|30.13|30.13|30.19|30.19|30.24|30.24|30.13|30.13|0
1744109400000|2025-04-08 10:50:00|30.21|30.21|30.08|30.08|30.21|30.21|30.06|30.06|0
1744109700000|2025-04-08 10:55:00|30.1|30.1|30.12|30.12|30.16|30.16|30.09|30.09|0
1744110000000|2025-04-08 11:00:00|30.2|30.2|30.44|30.44|30.48|30.48|30.18|30.18|0
1744110300000|2025-04-08 11:05:00|30.43|30.43|30.49|30.49|30.51|30.51|30.35|30.35|0
1744110600000|2025-04-08 11:10:00|30.48|30.48|30.44|30.44|30.56|30.56|30.35|30.35|0
1744110900000|2025-04-08 11:15:00|30.41|30.41|30.5|30.5|30.58|30.58|30.35|30.35|0
1744111200000|2025-04-08 11:20:00|30.56|30.56|30.66|30.66|30.68|30.68|30.51|30.51|0
1744111500000|2025-04-08 11:25:00|30.65|30.65|30.75|30.75|30.75|30.75|30.58|30.58|0
1744111800000|2025-04-08 11:30:00|30.77|30.77|30.68|30.68|30.77|30.77|30.49|30.49|0
1744112100000|2025-04-08 11:35:00|30.7|30.7|30.77|30.77|30.87|30.87|30.63|30.63|0
1744112400000|2025-04-08 11:40:00|30.79|30.79|30.74|30.74|30.79|30.79|30.63|30.63|0
1744112700000|2025-04-08 11:45:00|30.72|30.72|30.67|30.67|30.72|30.72|30.58|30.58|0
1744113000000|2025-04-08 11:50:00|30.66|30.66|30.65|30.65|30.74|30.74|30.57|30.57|0
1744113300000|2025-04-08 11:55:00|30.64|30.64|30.84|30.84|30.84|30.84|30.61|30.61|0
1744113600000|2025-04-08 12:00:00|30.83|30.83|30.76|30.76|30.83|30.83|30.63|30.63|0
1744113900000|2025-04-08 12:05:00|30.77|30.77|31.33|31.33|31.33|31.33|30.77|30.77|0
1744114200000|2025-04-08 12:10:00|31.26|31.26|31.09|31.09|31.32|31.32|31.05|31.05|0
1744114500000|2025-04-08 12:15:00|31.07|31.07|31.26|31.26|31.26|31.26|31.07|31.07|0
1744114800000|2025-04-08 12:20:00|31.25|31.25|31.17|31.17|31.27|31.27|31.07|31.07|0
1744115100000|2025-04-08 12:25:00|31.19|31.19|30.7|30.7|31.26|31.26|30.4|30.4|0
1744115400000|2025-04-08 12:30:00|30.67|30.67|30.73|30.73|30.79|30.79|30.6|30.6|0
1744115700000|2025-04-08 12:35:00|30.74|30.74|30.71|30.71|30.77|30.77|30.66|30.66|0
1744116000000|2025-04-08 12:40:00|30.74|30.74|30.59|30.59|30.74|30.74|30.5|30.5|0
1744116300000|2025-04-08 12:45:00|30.58|30.58|30.67|30.67|30.81|30.81|30.55|30.55|0
1744116600000|2025-04-08 12:50:00|30.74|30.74|31.01|31.01|31.07|31.07|30.71|30.71|0
1744116900000|2025-04-08 12:55:00|31|31|31.08|31.08|31.09|31.09|30.88|30.88|0
1744117200000|2025-04-08 13:00:00|31.04|31.04|31|31|31.05|31.05|30.89|30.89|0
1744117500000|2025-04-08 13:05:00|30.98|30.98|30.95|30.95|31|31|30.76|30.76|0
1744117800000|2025-04-08 13:10:00|31.01|31.01|30.99|30.99|31.05|31.05|30.91|30.91|0
1744118100000|2025-04-08 13:15:00|31|31|31.08|31.08|31.13|31.13|30.88|30.88|0
1744118400000|2025-04-08 13:20:00|31.06|31.06|31.05|31.05|31.16|31.16|30.98|30.98|0
1744118700000|2025-04-08 13:25:00|31.34|31.34|31.04|31.04|31.49|31.49|31.03|31.03|0
1744119000000|2025-04-08 13:30:00|30.95|30.95|30.75|30.75|31.07|31.07|30.59|30.59|0
1744119300000|2025-04-08 13:35:00|30.63|30.63|30.64|30.64|30.91|30.91|30.53|30.53|0
1744119600000|2025-04-08 13:40:00|30.63|30.63|30.94|30.94|30.94|30.94|30.38|30.38|0
1744119900000|2025-04-08 13:45:00|30.82|30.82|30.7|30.7|31.25|31.25|30.69|30.69|0
1744120200000|2025-04-08 13:50:00|30.73|30.73|30.88|30.88|31.05|31.05|30.6|30.6|0
1744120500000|2025-04-08 13:55:00|30.87|30.87|30.95|30.95|31.08|31.08|30.8|30.8|0
1744120800000|2025-04-08 14:00:00|31|31|31.38|31.38|31.41|31.41|30.79|30.79|0
1744121100000|2025-04-08 14:05:00|31.4|31.4|31.28|31.28|31.51|31.51|31.06|31.06|0
1744121400000|2025-04-08 14:10:00|31.31|31.31|31.26|31.26|31.34|31.34|31|31|0
1744121700000|2025-04-08 14:15:00|31.23|31.23|31.49|31.49|31.61|31.61|31.23|31.23|0
1744122000000|2025-04-08 14:20:00|31.5|31.5|31.33|31.33|31.57|31.57|31.3|31.3|0
1744122300000|2025-04-08 14:25:00|31.34|31.34|31.22|31.22|31.48|31.48|31.2|31.2|0
1744122600000|2025-04-08 14:30:00|31.27|31.27|31.32|31.32|31.38|31.38|31.03|31.03|0
1744122900000|2025-04-08 14:35:00|31.36|31.36|31.22|31.22|31.36|31.36|31.08|31.08|0
1744123200000|2025-04-08 14:40:00|31.2|31.2|30.8|30.8|31.21|31.21|30.79|30.79|0
1744123500000|2025-04-08 14:45:00|30.84|30.84|30.79|30.79|30.96|30.96|30.79|30.79|0
1744123800000|2025-04-08 14:50:00|30.8|30.8|30.63|30.63|30.87|30.87|30.63|30.63|0
1744124100000|2025-04-08 14:55:00|30.6|30.6|30.47|30.47|30.63|30.63|30.44|30.44|0
1744124400000|2025-04-08 15:00:00|30.51|30.51|30.71|30.71|30.76|30.76|30.5|30.5|0
1744124700000|2025-04-08 15:05:00|30.69|30.69|30.61|30.61|30.7|30.7|30.48|30.48|0
1744125000000|2025-04-08 15:10:00|30.59|30.59|30.32|30.32|30.59|30.59|30.15|30.15|0
1744125300000|2025-04-08 15:15:00|30.31|30.31|30.3|30.3|30.34|30.34|30.11|30.11|0
1744125600000|2025-04-08 15:20:00|30.29|30.29|30.21|30.21|30.5|30.5|30.15|30.15|0
1744125900000|2025-04-08 15:25:00|30.19|30.19|30.18|30.18|30.29|30.29|30.11|30.11|0
1744126200000|2025-04-08 15:30:00|30.16|30.16|30.44|30.44|30.49|30.49|30.16|30.16|0
1744126500000|2025-04-08 15:35:00|30.41|30.41|30.72|30.72|30.74|30.74|30.39|30.39|0
1744126800000|2025-04-08 15:40:00|30.7|30.7|30.61|30.61|30.75|30.75|30.59|30.59|0
1744127100000|2025-04-08 15:45:00|30.59|30.59|30.46|30.46|30.68|30.68|30.42|30.42|0
1744127400000|2025-04-08 15:50:00|30.45|30.45|30.26|30.26|30.49|30.49|30.14|30.14|0
1744127700000|2025-04-08 15:55:00|30.29|30.29|30.45|30.45|30.49|30.49|30.24|30.24|0
1744128000000|2025-04-08 16:00:00|30.41|30.41|30.39|30.39|30.49|30.49|30.3|30.3|0
1744128300000|2025-04-08 16:05:00|30.35|30.35|30.29|30.29|30.46|30.46|30.26|30.26|0
1744128600000|2025-04-08 16:10:00|30.3|30.3|30.34|30.34|30.55|30.55|30.3|30.3|0
1744128900000|2025-04-08 16:15:00|30.35|30.35|30.02|30.02|30.36|30.36|30.01|30.01|0
1744129200000|2025-04-08 16:20:00|29.98|29.98|29.83|29.83|30.04|30.04|29.81|29.81|0
1744129500000|2025-04-08 16:25:00|29.84|29.84|29.93|29.93|29.95|29.95|29.73|29.73|0
1744129800000|2025-04-08 16:30:00|30|30|29.8|29.8|30.08|30.08|29.71|29.71|0
1744130100000|2025-04-08 16:35:00|29.78|29.78|29.5|29.5|29.87|29.87|29.42|29.42|0
1744130400000|2025-04-08 16:40:00|29.52|29.52|29.45|29.45|29.53|29.53|29.3|29.3|0
1744130700000|2025-04-08 16:45:00|29.42|29.42|29.69|29.69|29.76|29.76|29.4|29.4|0
1744131000000|2025-04-08 16:50:00|29.73|29.73|29.54|29.54|29.75|29.75|29.48|29.48|0
1744131300000|2025-04-08 16:55:00|29.58|29.58|29.24|29.24|29.67|29.67|29.24|29.24|0
1744131600000|2025-04-08 17:00:00|29.32|29.32|29.23|29.23|29.32|29.32|29.06|29.06|0
1744131900000|2025-04-08 17:05:00|29.25|29.25|28.88|28.88|29.27|29.27|28.88|28.88|0
1744132200000|2025-04-08 17:10:00|28.92|28.92|29.12|29.12|29.17|29.17|28.81|28.81|0
1744132500000|2025-04-08 17:15:00|29.13|29.13|29.12|29.12|29.42|29.42|29.11|29.11|0
1744132800000|2025-04-08 17:20:00|29.09|29.09|29.03|29.03|29.16|29.16|28.96|28.96|0
1744133100000|2025-04-08 17:25:00|29.04|29.04|28.75|28.75|29.04|29.04|28.68|28.68|0
1744133400000|2025-04-08 17:30:00|28.74|28.74|28.83|28.83|28.9|28.9|28.68|28.68|0
1744133700000|2025-04-08 17:35:00|28.81|28.81|29.11|29.11|29.29|29.29|28.81|28.81|0
1744134000000|2025-04-08 17:40:00|29.12|29.12|29.52|29.52|29.66|29.66|29.12|29.12|0
1744134300000|2025-04-08 17:45:00|29.51|29.51|29.39|29.39|29.51|29.51|29.26|29.26|0
1744134600000|2025-04-08 17:50:00|29.37|29.37|29.42|29.42|29.54|29.54|29.25|29.25|0
1744134900000|2025-04-08 17:55:00|29.45|29.45|29.56|29.56|29.57|29.57|29.45|29.45|0
1744135200000|2025-04-08 18:00:00|29.51|29.51|29.43|29.43|29.58|29.58|29.37|29.37|0
1744135500000|2025-04-08 18:05:00|29.41|29.41|29.25|29.25|29.41|29.41|29.13|29.13|0
1744135800000|2025-04-08 18:10:00|29.24|29.24|29.26|29.26|29.32|29.32|29.22|29.22|0
1744136100000|2025-04-08 18:15:00|29.27|29.27|29.57|29.57|29.59|29.59|29.27|29.27|0
1744136400000|2025-04-08 18:20:00|29.52|29.52|29.47|29.47|29.57|29.57|29.36|29.36|0
1744136700000|2025-04-08 18:25:00|29.46|29.46|29.06|29.06|29.46|29.46|29.06|29.06|0
1744137000000|2025-04-08 18:30:00|29.18|29.18|29.29|29.29|29.9|29.9|29.18|29.18|0
1744137300000|2025-04-08 18:35:00|29.33|29.33|29.16|29.16|29.33|29.33|29.08|29.08|0
1744137600000|2025-04-08 18:40:00|29.17|29.17|29|29|29.17|29.17|28.97|28.97|0
1744137900000|2025-04-08 18:45:00|29.03|29.03|29.11|29.11|29.18|29.18|29|29|0
1744138200000|2025-04-08 18:50:00|29.12|29.12|29.06|29.06|29.17|29.17|29.02|29.02|0
1744138500000|2025-04-08 18:55:00|29.03|29.03|28.86|28.86|29.04|29.04|28.86|28.86|0
1744138800000|2025-04-08 19:00:00|28.87|28.87|28.69|28.69|28.91|28.91|28.61|28.61|0
1744139100000|2025-04-08 19:05:00|28.67|28.67|28.41|28.41|28.72|28.72|28.41|28.41|0
1744139400000|2025-04-08 19:10:00|28.4|28.4|28.12|28.12|28.5|28.5|28.12|28.12|0
1744139700000|2025-04-08 19:15:00|28.15|28.15|27.92|27.92|28.15|28.15|27.84|27.84|0
1744140000000|2025-04-08 19:20:00|27.95|27.95|28.27|28.27|28.31|28.31|27.9|27.9|0
1744140300000|2025-04-08 19:25:00|28.28|28.28|28.4|28.4|28.51|28.51|28.23|28.23|0
1744140600000|2025-04-08 19:30:00|28.38|28.38|28.1|28.1|28.4|28.4|28.08|28.08|0
1744140900000|2025-04-08 19:35:00|28.08|28.08|27.77|27.77|28.09|28.09|27.73|27.73|0
1744141200000|2025-04-08 19:40:00|27.76|27.76|27.76|27.76|28.06|28.06|27.74|27.74|0
1744141500000|2025-04-08 19:45:00|27.77|27.77|27.77|27.77|27.86|27.86|27.68|27.68|0
1744141800000|2025-04-08 19:50:00|27.84|27.84|28.4|28.4|28.44|28.44|27.81|27.81|0
1744142100000|2025-04-08 19:55:00|28.27|28.27|28.56|28.56|28.56|28.56|28.2|28.2|0
1744142400000|2025-04-08 20:00:00|28.5|28.5|28.49|28.49|28.54|28.54|28.32|28.32|0
1744142700000|2025-04-08 20:05:00|28.5|28.5|28.75|28.75|28.75|28.75|28.5|28.5|0
1744143000000|2025-04-08 20:10:00|28.72|28.72|28.66|28.66|28.75|28.75|28.51|28.51|0
1744143300000|2025-04-08 20:15:00|28.64|28.64|28.66|28.66|28.66|28.66|28.54|28.54|0
1744143600000|2025-04-08 20:20:00|28.56|28.56|28.37|28.37|28.61|28.61|28.37|28.37|0
1744143900000|2025-04-08 20:25:00|28.33|28.33|28.38|28.38|28.39|28.39|28.26|28.26|0
1744144200000|2025-04-08 20:30:00|28.4|28.4|28.38|28.38|28.41|28.41|28.37|28.37|0
1744144500000|2025-04-08 20:35:00|28.36|28.36|28.49|28.49|28.51|28.51|28.36|28.36|0
1744144800000|2025-04-08 20:40:00|28.43|28.43|28.44|28.44|28.49|28.49|28.43|28.43|0
1744145100000|2025-04-08 20:45:00|28.43|28.43|28.5|28.5|28.5|28.5|28.43|28.43|0
1744145400000|2025-04-08 20:50:00|28.51|28.51|28.51|28.51|28.52|28.52|28.51|28.51|0
1744145700000|2025-04-08 20:55:00|28.5|28.5|28.48|28.48|28.5|28.5|28.45|28.45|0
1744146000000|2025-04-08 21:00:00|28.49|28.49|28.51|28.51|28.52|28.52|28.45|28.45|0
1744146300000|2025-04-08 21:05:00|28.48|28.48|28.5|28.5|28.51|28.51|28.48|28.48|0
1744146600000|2025-04-08 21:10:00|28.49|28.49|28.45|28.45|28.49|28.49|28.43|28.43|0
1744146900000|2025-04-08 21:15:00|28.44|28.44|28.42|28.42|28.44|28.44|28.42|28.42|0
1744147200000|2025-04-08 21:20:00|28.43|28.43|28.43|28.43|28.44|28.44|28.42|28.42|0
1744147500000|2025-04-08 21:25:00|28.47|28.47|28.48|28.48|28.48|28.48|28.43|28.43|0
1744147800000|2025-04-08 21:30:00|28.45|28.45|28.43|28.43|28.48|28.48|28.42|28.42|0
1744148100000|2025-04-08 21:35:00|28.47|28.47|28.48|28.48|28.48|28.48|28.41|28.41|0
1744148400000|2025-04-08 21:40:00|28.45|28.45|28.45|28.45|28.45|28.45|28.44|28.44|0
1744148700000|2025-04-08 21:45:00|28.47|28.47|28.48|28.48|28.48|28.48|28.45|28.45|0
1744149000000|2025-04-08 21:50:00|28.49|28.49|28.57|28.57|28.57|28.57|28.49|28.49|0
1744149300000|2025-04-08 21:55:00|28.56|28.56|28.55|28.55|28.57|28.57|28.55|28.55|0
1744149600000|2025-04-08 22:00:00|28.56|28.56|28.41|28.41|28.56|28.56|28.33|28.33|0
1744149900000|2025-04-08 22:05:00|28.45|28.45|28.22|28.22|28.45|28.45|28.22|28.22|0
1744150200000|2025-04-08 22:10:00|28.28|28.28|28.17|28.17|28.29|28.29|28.12|28.12|0
1744150500000|2025-04-08 22:15:00|28.24|28.24|28.24|28.24|28.29|28.29|28.09|28.09|0
1744150800000|2025-04-08 22:20:00|28.12|28.12|28.08|28.08|28.14|28.14|28.08|28.08|0
1744151100000|2025-04-08 22:25:00|28.04|28.04|27.93|27.93|28.04|28.04|27.88|27.88|0
1744151400000|2025-04-08 22:30:00|27.94|27.94|27.89|27.89|28|28|27.89|27.89|0
1744151700000|2025-04-08 22:35:00|27.86|27.86|27.73|27.73|27.91|27.91|27.73|27.73|0
1744152000000|2025-04-08 22:40:00|27.75|27.75|27.79|27.79|27.81|27.81|27.71|27.71|0
1744152300000|2025-04-08 22:45:00|27.75|27.75|27.87|27.87|27.87|27.87|27.74|27.74|0
1744152600000|2025-04-08 22:50:00|27.85|27.85|27.83|27.83|27.89|27.89|27.75|27.75|0
1744152900000|2025-04-08 22:55:00|27.84|27.84|27.83|27.83|27.89|27.89|27.79|27.79|0
1744153200000|2025-04-08 23:00:00|27.82|27.82|27.79|27.79|27.84|27.84|27.79|27.79|0
1744153500000|2025-04-08 23:05:00|27.82|27.82|27.73|27.73|27.82|27.82|27.73|27.73|0
1744153800000|2025-04-08 23:10:00|27.71|27.71|27.47|27.47|27.71|27.71|27.47|27.47|0
1744154100000|2025-04-08 23:15:00|27.44|27.44|27.16|27.16|27.47|27.47|27.09|27.09|0
1744154400000|2025-04-08 23:20:00|27.12|27.12|26.92|26.92|27.17|27.17|26.87|26.87|0
1744154700000|2025-04-08 23:25:00|26.93|26.93|26.88|26.88|26.95|26.95|26.87|26.87|0
1744155000000|2025-04-08 23:30:00|26.91|26.91|26.9|26.9|26.98|26.98|26.85|26.85|0
1744155300000|2025-04-08 23:35:00|27.03|27.03|27.16|27.16|27.16|27.16|26.96|26.96|0
1744155600000|2025-04-08 23:40:00|27.17|27.17|26.96|26.96|27.23|27.23|26.96|26.96|0
1744155900000|2025-04-08 23:45:00|26.95|26.95|27.17|27.17|27.23|27.23|26.95|26.95|0
1744156200000|2025-04-08 23:50:00|27.16|27.16|27.24|27.24|27.33|27.33|27.13|27.13|0
1744156500000|2025-04-08 23:55:00|27.28|27.28|27.33|27.33|27.34|27.34|27.28|27.28|0
1744185600000|2025-04-09 08:00:00|28.91|28.91|29.1|29.1|29.53|29.53|28.8|28.8|0
1744185900000|2025-04-09 08:05:00|29.15|29.15|29.01|29.01|29.17|29.17|28.79|28.79|0
1744186200000|2025-04-09 08:10:00|28.87|28.87|28.61|28.61|29|29|28.54|28.54|0
1744186500000|2025-04-09 08:15:00|28.66|28.66|29|29|29|29|28.61|28.61|0
1744186800000|2025-04-09 08:20:00|28.96|28.96|29.09|29.09|29.12|29.12|28.86|28.86|0
1744187100000|2025-04-09 08:25:00|29.03|29.03|28.84|28.84|29.17|29.17|28.78|28.78|0
1744187400000|2025-04-09 08:30:00|28.75|28.75|28.25|28.25|28.81|28.81|28.04|28.04|0
1744187700000|2025-04-09 08:35:00|28.33|28.33|28.42|28.42|28.5|28.5|28.26|28.26|0
1744188000000|2025-04-09 08:40:00|28.47|28.47|28.58|28.58|28.73|28.73|28.47|28.47|0
1744188300000|2025-04-09 08:45:00|28.64|28.64|28.91|28.91|28.91|28.91|28.45|28.45|0
1744188600000|2025-04-09 08:50:00|28.96|28.96|29.08|29.08|29.12|29.12|28.83|28.83|0
1744188900000|2025-04-09 08:55:00|29.01|29.01|29.06|29.06|29.13|29.13|29|29|0
1744189200000|2025-04-09 09:00:00|29.08|29.08|28.95|28.95|29.12|29.12|28.83|28.83|0
1744189500000|2025-04-09 09:05:00|28.84|28.84|29.13|29.13|29.13|29.13|28.83|28.83|0
1744189800000|2025-04-09 09:10:00|29.15|29.15|29.15|29.15|29.21|29.21|29.12|29.12|0
1744190100000|2025-04-09 09:15:00|29.12|29.12|29|29|29.16|29.16|28.93|28.93|0
1744190400000|2025-04-09 09:20:00|29.03|29.03|28.95|28.95|29.17|29.17|28.95|28.95|0
1744190700000|2025-04-09 09:25:00|28.98|28.98|29|29|29.06|29.06|28.91|28.91|0
1744191000000|2025-04-09 09:30:00|28.99|28.99|28.94|28.94|29.06|29.06|28.94|28.94|0
1744191300000|2025-04-09 09:35:00|28.91|28.91|28.77|28.77|28.93|28.93|28.77|28.77|0
1744191600000|2025-04-09 09:40:00|28.9|28.9|28.82|28.82|28.9|28.9|28.76|28.76|0
1744191900000|2025-04-09 09:45:00|28.85|28.85|28.71|28.71|28.85|28.85|28.71|28.71|0
1744192200000|2025-04-09 09:50:00|28.73|28.73|28.79|28.79|28.85|28.85|28.66|28.66|0
1744192500000|2025-04-09 09:55:00|28.98|28.98|28.93|28.93|29|29|28.88|28.88|0
1744192800000|2025-04-09 10:00:00|29.01|29.01|28.79|28.79|29.01|29.01|28.79|28.79|0
1744193100000|2025-04-09 10:05:00|28.83|28.83|28.61|28.61|28.83|28.83|28.57|28.57|0
1744193400000|2025-04-09 10:10:00|28.6|28.6|28.72|28.72|28.73|28.73|28.59|28.59|0
1744193700000|2025-04-09 10:15:00|28.75|28.75|28.4|28.4|28.75|28.75|28.4|28.4|0
1744194000000|2025-04-09 10:20:00|28.32|28.32|28.09|28.09|28.35|28.35|28.07|28.07|0
1744194300000|2025-04-09 10:25:00|28.05|28.05|28.33|28.33|28.33|28.33|28.03|28.03|0
1744194600000|2025-04-09 10:30:00|28.3|28.3|28|28|28.33|28.33|28|28|0
1744194900000|2025-04-09 10:35:00|28.02|28.02|27.91|27.91|28.08|28.08|27.86|27.86|0
1744195200000|2025-04-09 10:40:00|27.95|27.95|28.17|28.17|28.35|28.35|27.95|27.95|0
1744195500000|2025-04-09 10:45:00|28.18|28.18|28.55|28.55|28.57|28.57|28.15|28.15|0
1744195800000|2025-04-09 10:50:00|28.46|28.46|28.62|28.62|28.79|28.79|28.46|28.46|0
1744196100000|2025-04-09 10:55:00|28.59|28.59|28.45|28.45|28.72|28.72|28.3|28.3|0
1744196400000|2025-04-09 11:00:00|28.27|28.27|27.62|27.62|28.27|28.27|27.47|27.47|0
1744196700000|2025-04-09 11:05:00|27.6|27.6|27.23|27.23|27.6|27.6|27.02|27.02|0
1744197000000|2025-04-09 11:10:00|27.31|27.31|27.58|27.58|27.65|27.65|27.3|27.3|0
1744197300000|2025-04-09 11:15:00|27.57|27.57|27.54|27.54|27.89|27.89|27.52|27.52|0
1744197600000|2025-04-09 11:20:00|27.55|27.55|27.34|27.34|27.57|27.57|27.3|27.3|0
1744197900000|2025-04-09 11:25:00|27.37|27.37|27.7|27.7|27.7|27.7|27.37|27.37|0
1744198200000|2025-04-09 11:30:00|27.71|27.71|27.34|27.34|27.71|27.71|27.31|27.31|0
1744198500000|2025-04-09 11:35:00|27.28|27.28|27.12|27.12|27.37|27.37|27.12|27.12|0
1744198800000|2025-04-09 11:40:00|27.08|27.08|27.03|27.03|27.08|27.08|26.89|26.89|0
1744199100000|2025-04-09 11:45:00|27.01|27.01|27.55|27.55|27.55|27.55|26.95|26.95|0
1744199400000|2025-04-09 11:50:00|27.5|27.5|27.13|27.13|27.51|27.51|27.12|27.12|0
1744199700000|2025-04-09 11:55:00|27.12|27.12|27.23|27.23|27.27|27.27|27.08|27.08|0
1744200000000|2025-04-09 12:00:00|27.24|27.24|27.24|27.24|28.86|28.86|27.18|27.18|0
1744200300000|2025-04-09 12:05:00|27.29|27.29|27.49|27.49|27.52|27.52|27.25|27.25|0
1744200600000|2025-04-09 12:10:00|27.46|27.46|27.54|27.54|27.57|27.57|27.44|27.44|0
1744200900000|2025-04-09 12:15:00|27.53|27.53|27.42|27.42|27.53|27.53|27.36|27.36|0
1744201200000|2025-04-09 12:20:00|27.51|27.51|27.19|27.19|27.52|27.52|27.19|27.19|0
1744201500000|2025-04-09 12:25:00|27.24|27.24|27.34|27.34|27.34|27.34|27.21|27.21|0
1744201800000|2025-04-09 12:30:00|27.29|27.29|27.33|27.33|27.4|27.4|27.29|27.29|0
1744202100000|2025-04-09 12:35:00|27.28|27.28|27.12|27.12|27.28|27.28|27.08|27.08|0
1744202400000|2025-04-09 12:40:00|27.13|27.13|27.67|27.67|27.67|27.67|27.07|27.07|0
1744202700000|2025-04-09 12:45:00|27.69|27.69|27.79|27.79|27.79|27.79|27.51|27.51|0
1744203000000|2025-04-09 12:50:00|27.8|27.8|27.91|27.91|27.95|27.95|27.74|27.74|0
1744203300000|2025-04-09 12:55:00|27.88|27.88|27.8|27.8|28.18|28.18|27.79|27.79|0
1744203600000|2025-04-09 13:00:00|27.74|27.74|28.32|28.32|28.33|28.33|27.74|27.74|0
1744203900000|2025-04-09 13:05:00|28.33|28.33|28.1|28.1|28.64|28.64|28.05|28.05|0
1744204200000|2025-04-09 13:10:00|28.06|28.06|28.12|28.12|28.16|28.16|28.06|28.06|0
1744204500000|2025-04-09 13:15:00|28.1|28.1|28.35|28.35|28.38|28.38|28|28|0
1744204800000|2025-04-09 13:20:00|28.29|28.29|28.09|28.09|28.29|28.29|28.08|28.08|0
1744205100000|2025-04-09 13:25:00|28.04|28.04|28.39|28.39|28.4|28.4|27.92|27.92|0
1744205400000|2025-04-09 13:30:00|28.2|28.2|28.63|28.63|29.1|29.1|28.15|28.15|0
1744205700000|2025-04-09 13:35:00|28.58|28.58|29.01|29.01|29.04|29.04|28.31|28.31|0
1744206000000|2025-04-09 13:40:00|29|29|28.64|28.64|29.53|29.53|28.57|28.57|0
1744206300000|2025-04-09 13:45:00|28.65|28.65|28.98|28.98|28.98|28.98|28.59|28.59|0
1744206600000|2025-04-09 13:50:00|28.96|28.96|29.42|29.42|29.53|29.53|28.91|28.91|0
1744206900000|2025-04-09 13:55:00|29.4|29.4|29.35|29.35|29.59|29.59|29.31|29.31|0
1744207200000|2025-04-09 14:00:00|29.44|29.44|29.74|29.74|29.89|29.89|29.44|29.44|0
1744207500000|2025-04-09 14:05:00|29.7|29.7|29.43|29.43|29.7|29.7|29.26|29.26|0
1744207800000|2025-04-09 14:10:00|29.37|29.37|29.28|29.28|29.7|29.7|29.21|29.21|0
1744208100000|2025-04-09 14:15:00|29.37|29.37|29.72|29.72|29.73|29.73|29.34|29.34|0
1744208400000|2025-04-09 14:20:00|29.68|29.68|29.64|29.64|29.85|29.85|29.39|29.39|0
1744208700000|2025-04-09 14:25:00|29.63|29.63|29.52|29.52|29.66|29.66|29.25|29.25|0
1744209000000|2025-04-09 14:30:00|29.57|29.57|29.78|29.78|29.8|29.8|29.46|29.46|0
1744209300000|2025-04-09 14:35:00|29.75|29.75|29.47|29.47|29.82|29.82|29.37|29.37|0
1744209600000|2025-04-09 14:40:00|29.42|29.42|29.18|29.18|29.43|29.43|29.18|29.18|0
1744209900000|2025-04-09 14:45:00|29.21|29.21|29.05|29.05|29.49|29.49|29.03|29.03|0
1744210200000|2025-04-09 14:50:00|29.07|29.07|28.7|28.7|29.12|29.12|28.59|28.59|0
1744210500000|2025-04-09 14:55:00|28.71|28.71|28.42|28.42|28.77|28.77|28.37|28.37|0
1744210800000|2025-04-09 15:00:00|28.41|28.41|28.87|28.87|28.87|28.87|28.41|28.41|0
1744211100000|2025-04-09 15:05:00|28.86|28.86|29.13|29.13|29.15|29.15|28.8|28.8|0
1744211400000|2025-04-09 15:10:00|29.12|29.12|28.97|28.97|29.19|29.19|28.89|28.89|0
1744211700000|2025-04-09 15:15:00|29.04|29.04|29.17|29.17|29.26|29.26|29.01|29.01|0
1744212000000|2025-04-09 15:20:00|29.18|29.18|29.32|29.32|29.38|29.38|29.13|29.13|0
1744212300000|2025-04-09 15:25:00|29.36|29.36|29.22|29.22|29.36|29.36|29.17|29.17|0
1744212600000|2025-04-09 15:30:00|29.2|29.2|29.06|29.06|29.32|29.32|28.96|28.96|0
1744212900000|2025-04-09 15:35:00|29.09|29.09|28.92|28.92|29.13|29.13|28.91|28.91|0
1744213200000|2025-04-09 15:40:00|28.93|28.93|28.73|28.73|28.94|28.94|28.71|28.71|0
1744213500000|2025-04-09 15:45:00|28.79|28.79|29.17|29.17|29.24|29.24|28.79|28.79|0
1744213800000|2025-04-09 15:50:00|29.14|29.14|28.99|28.99|29.19|29.19|28.95|28.95|0
1744214100000|2025-04-09 15:55:00|29|29|28.95|28.95|29.02|29.02|28.84|28.84|0
1744214400000|2025-04-09 16:00:00|28.94|28.94|28.88|28.88|28.99|28.99|28.8|28.8|0
1744214700000|2025-04-09 16:05:00|28.87|28.87|29.13|29.13|29.16|29.16|28.83|28.83|0
1744215000000|2025-04-09 16:10:00|29.09|29.09|29.4|29.4|29.43|29.43|29.09|29.09|0
1744215300000|2025-04-09 16:15:00|29.41|29.41|29.27|29.27|29.45|29.45|29.22|29.22|0
1744215600000|2025-04-09 16:20:00|29.23|29.23|29.12|29.12|29.23|29.23|29.09|29.09|0
1744215900000|2025-04-09 16:25:00|29.08|29.08|29.13|29.13|29.28|29.28|29.07|29.07|0
1744216200000|2025-04-09 16:30:00|29.08|29.08|29.32|29.32|29.32|29.32|29.08|29.08|0
1744216500000|2025-04-09 16:35:00|29.34|29.34|29.3|29.3|29.38|29.38|29.16|29.16|0
1744216800000|2025-04-09 16:40:00|29.28|29.28|29.29|29.29|29.32|29.32|29.19|29.19|0
1744217100000|2025-04-09 16:45:00|29.3|29.3|29.4|29.4|29.4|29.4|29.2|29.2|0
1744217400000|2025-04-09 16:50:00|29.41|29.41|29.51|29.51|29.52|29.52|29.32|29.32|0
1744217700000|2025-04-09 16:55:00|29.52|29.52|29.47|29.47|29.67|29.67|29.47|29.47|0
1744218000000|2025-04-09 17:00:00|29.48|29.48|30.02|30.02|30.07|30.07|29.47|29.47|0
1744218300000|2025-04-09 17:05:00|29.98|29.98|29.52|29.52|29.98|29.98|29.48|29.48|0
1744218600000|2025-04-09 17:10:00|29.53|29.53|29.67|29.67|29.67|29.67|29.45|29.45|0
1744218900000|2025-04-09 17:15:00|29.72|29.72|29.92|29.92|29.92|29.92|29.27|29.27|0
1744219200000|2025-04-09 17:20:00|30.05|30.05|31.91|31.91|31.93|31.93|30.05|30.05|0
1744219500000|2025-04-09 17:25:00|31.89|31.89|31.85|31.85|33.19|33.19|31.81|31.81|0
1744219800000|2025-04-09 17:30:00|32.13|32.13|33.06|33.06|33.13|33.13|31.76|31.76|0
1744220100000|2025-04-09 17:35:00|33.14|33.14|32.98|32.98|33.9|33.9|32.93|32.93|0
1744220400000|2025-04-09 17:40:00|33.01|33.01|32.64|32.64|33.23|33.23|32.57|32.57|0
1744220700000|2025-04-09 17:45:00|32.68|32.68|33.6|33.6|33.91|33.91|32.53|32.53|0
1744221000000|2025-04-09 17:50:00|33.57|33.57|33.49|33.49|33.71|33.71|33.15|33.15|0
1744221300000|2025-04-09 17:55:00|33.47|33.47|34.09|34.09|34.23|34.23|33.29|33.29|0
1744221600000|2025-04-09 18:00:00|34.14|34.14|34.83|34.83|34.95|34.95|34.14|34.14|0
1744221900000|2025-04-09 18:05:00|34.82|34.82|34.17|34.17|34.85|34.85|33.69|33.69|0
1744222200000|2025-04-09 18:10:00|34.08|34.08|34.47|34.47|34.66|34.66|33.95|33.95|0
1744222500000|2025-04-09 18:15:00|34.42|34.42|34.55|34.55|34.95|34.95|34.3|34.3|0
1744222800000|2025-04-09 18:20:00|34.59|34.59|35|35|35.22|35.22|34.46|34.46|0
1744223100000|2025-04-09 18:25:00|35.01|35.01|35.32|35.32|35.38|35.38|34.94|34.94|0
1744223400000|2025-04-09 18:30:00|35.35|35.35|35|35|35.67|35.67|34.94|34.94|0
1744223700000|2025-04-09 18:35:00|35.01|35.01|35.32|35.32|35.37|35.37|34.94|34.94|0
1744224000000|2025-04-09 18:40:00|35.28|35.28|34.66|34.66|35.34|35.34|34.63|34.63|0
1744224300000|2025-04-09 18:45:00|34.95|34.95|34.82|34.82|35.05|35.05|34.63|34.63|0
1744224600000|2025-04-09 18:50:00|34.8|34.8|34.71|34.71|35.19|35.19|34.65|34.65|0
1744224900000|2025-04-09 18:55:00|34.64|34.64|34.12|34.12|34.66|34.66|34.05|34.05|0
1744225200000|2025-04-09 19:00:00|34.06|34.06|34.56|34.56|34.56|34.56|33.8|33.8|0
1744225500000|2025-04-09 19:05:00|34.6|34.6|34.55|34.55|34.76|34.76|34.32|34.32|0
1744225800000|2025-04-09 19:10:00|34.58|34.58|35.01|35.01|35.06|35.06|34.58|34.58|0
1744226100000|2025-04-09 19:15:00|35.02|35.02|35.22|35.22|35.23|35.23|34.86|34.86|0
1744226400000|2025-04-09 19:20:00|35.25|35.25|35.13|35.13|35.42|35.42|35.07|35.07|0
1744226700000|2025-04-09 19:25:00|35.12|35.12|35.19|35.19|35.32|35.32|34.9|34.9|0
1744227000000|2025-04-09 19:30:00|35.18|35.18|35.24|35.24|35.45|35.45|35.02|35.02|0
1744227300000|2025-04-09 19:35:00|35.21|35.21|35.21|35.21|35.36|35.36|34.9|34.9|0
1744227600000|2025-04-09 19:40:00|35.17|35.17|35.34|35.34|35.4|35.4|35.07|35.07|0
1744227900000|2025-04-09 19:45:00|35.31|35.31|35.34|35.34|35.39|35.39|35.05|35.05|0
1744228200000|2025-04-09 19:50:00|35.48|35.48|35.39|35.39|35.63|35.63|35.24|35.24|0
1744228500000|2025-04-09 19:55:00|35.48|35.48|35.3|35.3|35.48|35.48|35.11|35.11|0
1744228800000|2025-04-09 20:00:00|35.31|35.31|35.33|35.33|35.52|35.52|35.23|35.23|0
1744229100000|2025-04-09 20:05:00|35.35|35.35|35.37|35.37|35.37|35.37|35.27|35.27|0
1744229400000|2025-04-09 20:10:00|35.36|35.36|35.24|35.24|35.38|35.38|35.24|35.24|0
1744229700000|2025-04-09 20:15:00|35.23|35.23|35.28|35.28|35.28|35.28|35.19|35.19|0
1744230000000|2025-04-09 20:20:00|35.3|35.3|35.42|35.42|35.44|35.44|35.3|35.3|0
1744230300000|2025-04-09 20:25:00|35.37|35.37|35.42|35.42|35.43|35.43|35.37|35.37|0
1744230600000|2025-04-09 20:30:00|35.4|35.4|35.43|35.43|35.43|35.43|35.36|35.36|0
1744230900000|2025-04-09 20:35:00|35.42|35.42|35.37|35.37|35.47|35.47|35.36|35.36|0
1744231200000|2025-04-09 20:40:00|35.39|35.39|35.4|35.4|35.47|35.47|35.35|35.35|0
1744231500000|2025-04-09 20:45:00|35.41|35.41|35.32|35.32|35.41|35.41|35.28|35.28|0
1744231800000|2025-04-09 20:50:00|35.31|35.31|35.49|35.49|35.49|35.49|35.31|35.31|0
1744232100000|2025-04-09 20:55:00|35.47|35.47|35.68|35.68|35.68|35.68|35.47|35.47|0
1744232400000|2025-04-09 21:00:00|35.66|35.66|35.89|35.89|35.91|35.91|35.64|35.64|0
1744232700000|2025-04-09 21:05:00|35.92|35.92|36.04|36.04|36.14|36.14|35.92|35.92|0
1744233000000|2025-04-09 21:10:00|36.06|36.06|36.27|36.27|36.36|36.36|36.06|36.06|0
1744233300000|2025-04-09 21:15:00|36.34|36.34|36.31|36.31|36.39|36.39|36.17|36.17|0
1744233600000|2025-04-09 21:20:00|36.29|36.29|35.93|35.93|36.31|36.31|35.9|35.9|0
1744233900000|2025-04-09 21:25:00|35.89|35.89|35.82|35.82|35.93|35.93|35.76|35.76|0
1744234200000|2025-04-09 21:30:00|35.85|35.85|35.68|35.68|35.97|35.97|35.6|35.6|0
1744234500000|2025-04-09 21:35:00|35.67|35.67|35.52|35.52|35.76|35.76|35.52|35.52|0
1744234800000|2025-04-09 21:40:00|35.5|35.5|35.61|35.61|35.63|35.63|35.47|35.47|0
1744235100000|2025-04-09 21:45:00|35.56|35.56|35.61|35.61|35.62|35.62|35.52|35.52|0
1744235400000|2025-04-09 21:50:00|35.64|35.64|35.47|35.47|35.68|35.68|35.47|35.47|0
1744235700000|2025-04-09 21:55:00|35.49|35.49|35.39|35.39|35.49|35.49|35.39|35.39|0
1744236000000|2025-04-09 22:00:00|35.43|35.43|35.54|35.54|35.72|35.72|35.4|35.4|0
1744236300000|2025-04-09 22:05:00|35.52|35.52|35.63|35.63|35.66|35.66|35.46|35.46|0
1744236600000|2025-04-09 22:10:00|35.64|35.64|35.69|35.69|35.73|35.73|35.53|35.53|0
1744236900000|2025-04-09 22:15:00|35.71|35.71|35.67|35.67|35.77|35.77|35.54|35.54|0
1744237200000|2025-04-09 22:20:00|35.64|35.64|35.6|35.6|35.67|35.67|35.53|35.53|0
1744237500000|2025-04-09 22:25:00|35.56|35.56|35.58|35.58|35.61|35.61|35.56|35.56|0
1744237800000|2025-04-09 22:30:00|35.59|35.59|35.56|35.56|35.63|35.63|35.52|35.52|0
1744238100000|2025-04-09 22:35:00|35.52|35.52|35.59|35.59|35.59|35.59|35.52|35.52|0
1744238400000|2025-04-09 22:40:00|35.56|35.56|35.57|35.57|35.59|35.59|35.52|35.52|0
1744238700000|2025-04-09 22:45:00|35.59|35.59|35.54|35.54|35.6|35.6|35.52|35.52|0
1744239000000|2025-04-09 22:50:00|35.56|35.56|35.68|35.68|35.73|35.73|35.56|35.56|0
1744239300000|2025-04-09 22:55:00|35.71|35.71|35.73|35.73|35.73|35.73|35.64|35.64|0
1744239600000|2025-04-09 23:00:00|35.77|35.77|35.95|35.95|36.05|36.05|35.73|35.73|0
1744239900000|2025-04-09 23:05:00|35.94|35.94|35.93|35.93|35.97|35.97|35.93|35.93|0
1744240200000|2025-04-09 23:10:00|36.07|36.07|36|36|36.09|36.09|35.94|35.94|0
1744240500000|2025-04-09 23:15:00|35.93|35.93|35.81|35.81|35.95|35.95|35.78|35.78|0
1744240800000|2025-04-09 23:20:00|35.83|35.83|35.77|35.77|35.88|35.88|35.73|35.73|0
1744241100000|2025-04-09 23:25:00|35.87|35.87|35.7|35.7|35.87|35.87|35.69|35.69|0
1744241400000|2025-04-09 23:30:00|35.8|35.8|35.81|35.81|35.81|35.81|35.69|35.69|0
1744241700000|2025-04-09 23:35:00|35.82|35.82|35.88|35.88|35.89|35.89|35.81|35.81|0
1744242000000|2025-04-09 23:40:00|35.89|35.89|35.93|35.93|35.93|35.93|35.85|35.85|0
1744242300000|2025-04-09 23:45:00|35.9|35.9|35.91|35.91|35.93|35.93|35.87|35.87|0
1744242600000|2025-04-09 23:50:00|35.9|35.9|35.88|35.88|35.91|35.91|35.86|35.86|0
1744242900000|2025-04-09 23:55:00|35.87|35.87|35.77|35.77|35.89|35.89|35.77|35.77|0
1744272000000|2025-04-10 08:00:00|35.19|35.19|34.08|34.08|35.19|35.19|33.99|33.99|0
1744272300000|2025-04-10 08:05:00|34.11|34.11|34.68|34.68|34.68|34.68|34.06|34.06|0
1744272600000|2025-04-10 08:10:00|34.55|34.55|34.41|34.41|34.59|34.59|34.37|34.37|0
1744272900000|2025-04-10 08:15:00|34.43|34.43|34.12|34.12|34.45|34.45|34.1|34.1|0
1744273200000|2025-04-10 08:20:00|34.14|34.14|34.05|34.05|34.24|34.24|34.03|34.03|0
1744273500000|2025-04-10 08:25:00|34.02|34.02|34.06|34.06|34.15|34.15|34.01|34.01|0
1744273800000|2025-04-10 08:30:00|34.04|34.04|33.74|33.74|34.07|34.07|33.56|33.56|0
1744274100000|2025-04-10 08:35:00|33.71|33.71|33.65|33.65|33.88|33.88|33.62|33.62|0
1744274400000|2025-04-10 08:40:00|33.68|33.68|33.84|33.84|33.89|33.89|33.68|33.68|0
1744274700000|2025-04-10 08:45:00|33.81|33.81|33.97|33.97|33.97|33.97|33.79|33.79|0
1744275000000|2025-04-10 08:50:00|34.01|34.01|33.88|33.88|34.18|34.18|33.88|33.88|0
1744275300000|2025-04-10 08:55:00|33.87|33.87|33.94|33.94|33.96|33.96|33.85|33.85|0
1744275600000|2025-04-10 09:00:00|33.9|33.9|33.95|33.95|34.02|34.02|33.9|33.9|0
1744275900000|2025-04-10 09:05:00|33.96|33.96|34.14|34.14|34.17|34.17|33.96|33.96|0
1744276200000|2025-04-10 09:10:00|34.01|34.01|34.1|34.1|34.16|34.16|34.01|34.01|0
1744276500000|2025-04-10 09:15:00|34.12|34.12|34.23|34.23|34.25|34.25|34.1|34.1|0
1744276800000|2025-04-10 09:20:00|34.22|34.22|34.19|34.19|34.41|34.41|34.16|34.16|0
1744277100000|2025-04-10 09:25:00|34.3|34.3|34.18|34.18|34.38|34.38|34.18|34.18|0
1744277400000|2025-04-10 09:30:00|34.26|34.26|34.2|34.2|34.27|34.27|34.19|34.19|0
1744277700000|2025-04-10 09:35:00|34.21|34.21|34.32|34.32|34.35|34.35|34.21|34.21|0
1744278000000|2025-04-10 09:40:00|34.3|34.3|34.19|34.19|34.3|34.3|34.18|34.18|0
1744278300000|2025-04-10 09:45:00|34.25|34.25|34.3|34.3|34.3|34.3|34.18|34.18|0
1744278600000|2025-04-10 09:50:00|34.31|34.31|34.36|34.36|34.36|34.36|34.3|34.3|0
1744278900000|2025-04-10 09:55:00|34.35|34.35|34.34|34.34|34.44|34.44|34.28|34.28|0
1744279200000|2025-04-10 10:00:00|34.3|34.3|34.29|34.29|34.4|34.4|34.29|34.29|0
1744279500000|2025-04-10 10:05:00|34.33|34.33|34.51|34.51|34.57|34.57|34.33|34.33|0
1744279800000|2025-04-10 10:10:00|34.56|34.56|34.56|34.56|34.6|34.6|34.5|34.5|0
1744280100000|2025-04-10 10:15:00|34.54|34.54|34.56|34.56|34.61|34.61|34.4|34.4|0
1744280400000|2025-04-10 10:20:00|34.51|34.51|34.45|34.45|34.51|34.51|34.36|34.36|0
1744280700000|2025-04-10 10:25:00|34.46|34.46|34.4|34.4|34.46|34.46|34.39|34.39|0
1744281000000|2025-04-10 10:30:00|34.44|34.44|34.51|34.51|34.56|34.56|34.38|34.38|0
1744281300000|2025-04-10 10:35:00|34.56|34.56|34.66|34.66|34.68|34.68|34.5|34.5|0
1744281600000|2025-04-10 10:40:00|34.64|34.64|34.69|34.69|34.9|34.9|34.64|34.64|0
1744281900000|2025-04-10 10:45:00|34.62|34.62|34.48|34.48|34.71|34.71|34.48|34.48|0
1744282200000|2025-04-10 10:50:00|34.45|34.45|34.43|34.43|34.49|34.49|34.4|34.4|0
1744282500000|2025-04-10 10:55:00|34.46|34.46|34.38|34.38|34.5|34.5|34.35|34.35|0
1744282800000|2025-04-10 11:00:00|34.45|34.45|34.56|34.56|34.67|34.67|34.44|34.44|0
1744283100000|2025-04-10 11:05:00|34.57|34.57|34.33|34.33|34.57|34.57|34.33|34.33|0
1744283400000|2025-04-10 11:10:00|34.32|34.32|34.22|34.22|34.43|34.43|34.22|34.22|0
1744283700000|2025-04-10 11:15:00|34.19|34.19|33.94|33.94|34.22|34.22|33.9|33.9|0
1744284000000|2025-04-10 11:20:00|34.05|34.05|34.16|34.16|34.19|34.19|33.95|33.95|0
1744284300000|2025-04-10 11:25:00|34.18|34.18|34.18|34.18|34.34|34.34|34.17|34.17|0
1744284600000|2025-04-10 11:30:00|34.23|34.23|34.33|34.33|34.33|34.33|34.1|34.1|0
1744284900000|2025-04-10 11:35:00|34.31|34.31|34.37|34.37|34.45|34.45|34.3|34.3|0
1744285200000|2025-04-10 11:40:00|34.38|34.38|34.26|34.26|34.4|34.4|34.26|34.26|0
1744285500000|2025-04-10 11:45:00|34.22|34.22|34.29|34.29|34.29|34.29|34.15|34.15|0
1744285800000|2025-04-10 11:50:00|34.26|34.26|34.2|34.2|34.26|34.26|34.15|34.15|0
1744286100000|2025-04-10 11:55:00|34.15|34.15|34.2|34.2|34.25|34.25|34.15|34.15|0
1744286400000|2025-04-10 12:00:00|34.15|34.15|34.05|34.05|35.39|35.39|33.99|33.99|0
1744286700000|2025-04-10 12:05:00|34.03|34.03|33.9|33.9|34.09|34.09|33.89|33.89|0
1744287000000|2025-04-10 12:10:00|33.95|33.95|33.97|33.97|34.03|34.03|33.9|33.9|0
1744287300000|2025-04-10 12:15:00|33.98|33.98|33.91|33.91|33.98|33.98|33.88|33.88|0
1744287600000|2025-04-10 12:20:00|33.89|33.89|33.78|33.78|33.92|33.92|33.73|33.73|0
1744287900000|2025-04-10 12:25:00|33.77|33.77|33.94|33.94|33.94|33.94|33.72|33.72|0
1744288200000|2025-04-10 12:30:00|34.29|34.29|34.6|34.6|34.91|34.91|34.29|34.29|0
1744288500000|2025-04-10 12:35:00|34.56|34.56|34.09|34.09|34.59|34.59|34.03|34.03|0
1744288800000|2025-04-10 12:40:00|34.08|34.08|34.06|34.06|34.2|34.2|33.92|33.92|0
1744289100000|2025-04-10 12:45:00|34.04|34.04|33.75|33.75|34.04|34.04|33.73|33.73|0
1744289400000|2025-04-10 12:50:00|33.74|33.74|33.94|33.94|33.94|33.94|33.61|33.61|0
1744289700000|2025-04-10 12:55:00|33.82|33.82|33.93|33.93|33.98|33.98|33.82|33.82|0
1744290000000|2025-04-10 13:00:00|33.92|33.92|34.11|34.11|34.14|34.14|33.92|33.92|0
1744290300000|2025-04-10 13:05:00|34.14|34.14|34.18|34.18|34.37|34.37|34.11|34.11|0
1744290600000|2025-04-10 13:10:00|34.19|34.19|33.89|33.89|34.26|34.26|33.89|33.89|0
1744290900000|2025-04-10 13:15:00|33.86|33.86|34.21|34.21|34.23|34.23|33.85|33.85|0
1744291200000|2025-04-10 13:20:00|34.23|34.23|34.1|34.1|34.36|34.36|34.1|34.1|0
1744291500000|2025-04-10 13:25:00|33.93|33.93|33.54|33.54|34.2|34.2|33.47|33.47|0
1744291800000|2025-04-10 13:30:00|33.68|33.68|33.98|33.98|34.17|34.17|33.49|33.49|0
1744292100000|2025-04-10 13:35:00|34.12|34.12|34.18|34.18|34.38|34.38|33.76|33.76|0
1744292400000|2025-04-10 13:40:00|34.15|34.15|33.7|33.7|34.24|34.24|33.58|33.58|0
1744292700000|2025-04-10 13:45:00|33.66|33.66|34.28|34.28|34.47|34.47|33.66|33.66|0
1744293000000|2025-04-10 13:50:00|34.29|34.29|34.07|34.07|34.57|34.57|33.93|33.93|0
1744293300000|2025-04-10 13:55:00|34.14|34.14|33.71|33.71|34.23|34.23|33.71|33.71|0
1744293600000|2025-04-10 14:00:00|33.9|33.9|33.59|33.59|33.9|33.9|33.37|33.37|0
1744293900000|2025-04-10 14:05:00|33.61|33.61|33.83|33.83|33.99|33.99|33.57|33.57|0
1744294200000|2025-04-10 14:10:00|33.75|33.75|33.6|33.6|33.75|33.75|33.39|33.39|0
1744294500000|2025-04-10 14:15:00|33.66|33.66|33.76|33.76|33.85|33.85|33.66|33.66|0
1744294800000|2025-04-10 14:20:00|33.79|33.79|34.39|34.39|34.4|34.4|33.71|33.71|0
1744295100000|2025-04-10 14:25:00|34.35|34.35|34.07|34.07|34.46|34.46|34.07|34.07|0
1744295400000|2025-04-10 14:30:00|34.15|34.15|34.7|34.7|34.7|34.7|34.15|34.15|0
1744295700000|2025-04-10 14:35:00|34.68|34.68|34.9|34.9|34.92|34.92|34.59|34.59|0
1744296000000|2025-04-10 14:40:00|34.93|34.93|34.89|34.89|35.16|35.16|34.85|34.85|0
1744296300000|2025-04-10 14:45:00|34.91|34.91|34.61|34.61|34.95|34.95|34.43|34.43|0
1744296600000|2025-04-10 14:50:00|34.57|34.57|34.56|34.56|34.73|34.73|34.46|34.46|0
1744296900000|2025-04-10 14:55:00|34.54|34.54|34.13|34.13|34.57|34.57|34.05|34.05|0
1744297200000|2025-04-10 15:00:00|34.12|34.12|34.2|34.2|34.25|34.25|34.01|34.01|0
1744297500000|2025-04-10 15:05:00|34.15|34.15|34.35|34.35|34.47|34.47|34.13|34.13|0
1744297800000|2025-04-10 15:10:00|34.37|34.37|33.82|33.82|34.42|34.42|33.81|33.81|0
1744298100000|2025-04-10 15:15:00|33.81|33.81|33.76|33.76|33.89|33.89|33.69|33.69|0
1744298400000|2025-04-10 15:20:00|33.74|33.74|33.48|33.48|33.85|33.85|33.41|33.41|0
1744298700000|2025-04-10 15:25:00|33.51|33.51|33.39|33.39|33.59|33.59|33.29|33.29|0
1744299000000|2025-04-10 15:30:00|33.42|33.42|33.34|33.34|33.49|33.49|33.2|33.2|0
1744299300000|2025-04-10 15:35:00|33.37|33.37|33.23|33.23|33.4|33.4|33.21|33.21|0
1744299600000|2025-04-10 15:40:00|33.24|33.24|33.11|33.11|33.33|33.33|33.03|33.03|0
1744299900000|2025-04-10 15:45:00|33.07|33.07|32.99|32.99|33.19|33.19|32.95|32.95|0
1744300200000|2025-04-10 15:50:00|33.01|33.01|33.13|33.13|33.13|33.13|32.76|32.76|0
1744300500000|2025-04-10 15:55:00|33.15|33.15|32.69|32.69|33.15|33.15|32.67|32.67|0
1744300800000|2025-04-10 16:00:00|32.75|32.75|32.54|32.54|32.88|32.88|32.45|32.45|0
1744301100000|2025-04-10 16:05:00|32.5|32.5|32.75|32.75|32.85|32.85|32.42|32.42|0
1744301400000|2025-04-10 16:10:00|32.71|32.71|32.32|32.32|32.77|32.77|32.29|32.29|0
1744301700000|2025-04-10 16:15:00|32.28|32.28|32.14|32.14|32.33|32.33|32.06|32.06|0
1744302000000|2025-04-10 16:20:00|32.12|32.12|32.05|32.05|32.17|32.17|31.79|31.79|0
1744302300000|2025-04-10 16:25:00|32.1|32.1|31.88|31.88|32.1|32.1|31.61|31.61|0
1744302600000|2025-04-10 16:30:00|31.87|31.87|32.38|32.38|32.4|32.4|31.87|31.87|0
1744302900000|2025-04-10 16:35:00|32.36|32.36|32.63|32.63|32.78|32.78|32.26|32.26|0
1744303200000|2025-04-10 16:40:00|32.59|32.59|32.68|32.68|32.68|32.68|32.45|32.45|0
1744303500000|2025-04-10 16:45:00|32.64|32.64|33.07|33.07|33.11|33.11|32.49|32.49|0
1744303800000|2025-04-10 16:50:00|33.04|33.04|32.74|32.74|33.1|33.1|32.65|32.65|0
1744304100000|2025-04-10 16:55:00|32.73|32.73|33.08|33.08|33.09|33.09|32.73|32.73|0
1744304400000|2025-04-10 17:00:00|33.04|33.04|33.19|33.19|33.63|33.63|32.9|32.9|0
1744304700000|2025-04-10 17:05:00|33.1|33.1|32.8|32.8|33.1|33.1|32.78|32.78|0
1744305000000|2025-04-10 17:10:00|32.79|32.79|32.42|32.42|32.85|32.85|32.31|32.31|0
1744305300000|2025-04-10 17:15:00|32.4|32.4|32.72|32.72|32.74|32.74|32.35|32.35|0
1744305600000|2025-04-10 17:20:00|32.71|32.71|32.64|32.64|32.71|32.71|32.32|32.32|0
1744305900000|2025-04-10 17:25:00|32.63|32.63|33.02|33.02|33.08|33.08|32.63|32.63|0
1744306200000|2025-04-10 17:30:00|32.98|32.98|33.02|33.02|33.18|33.18|32.93|32.93|0
1744306500000|2025-04-10 17:35:00|33.05|33.05|33.28|33.28|33.37|33.37|33.05|33.05|0
1744306800000|2025-04-10 17:40:00|33.23|33.23|33.53|33.53|33.53|33.53|33.22|33.22|0
1744307100000|2025-04-10 17:45:00|33.46|33.46|33.44|33.44|33.7|33.7|33.41|33.41|0
1744307400000|2025-04-10 17:50:00|33.47|33.47|33.82|33.82|33.82|33.82|33.47|33.47|0
1744307700000|2025-04-10 17:55:00|33.81|33.81|33.87|33.87|34|34|33.77|33.77|0
1744308000000|2025-04-10 18:00:00|33.86|33.86|34.17|34.17|34.23|34.23|33.72|33.72|0
1744308300000|2025-04-10 18:05:00|34.18|34.18|33.7|33.7|34.24|34.24|33.66|33.66|0
1744308600000|2025-04-10 18:10:00|33.69|33.69|33.42|33.42|33.74|33.74|33.42|33.42|0
1744308900000|2025-04-10 18:15:00|33.39|33.39|33.72|33.72|33.82|33.82|33.37|33.37|0
1744309200000|2025-04-10 18:20:00|33.75|33.75|34.08|34.08|34.2|34.2|33.75|33.75|0
1744309500000|2025-04-10 18:25:00|34.05|34.05|34.18|34.18|34.31|34.31|34|34|0
1744309800000|2025-04-10 18:30:00|34.21|34.21|33.92|33.92|34.22|34.22|33.91|33.91|0
1744310100000|2025-04-10 18:35:00|33.91|33.91|34.13|34.13|34.17|34.17|33.87|33.87|0
1744310400000|2025-04-10 18:40:00|34.15|34.15|34.4|34.4|34.4|34.4|34.05|34.05|0
1744310700000|2025-04-10 18:45:00|34.38|34.38|34.13|34.13|34.4|34.4|34.06|34.06|0
1744311000000|2025-04-10 18:50:00|34.16|34.16|33.91|33.91|34.36|34.36|33.9|33.9|0
1744311300000|2025-04-10 18:55:00|33.92|33.92|34.13|34.13|34.18|34.18|33.8|33.8|0
1744311600000|2025-04-10 19:00:00|34.04|34.04|34.21|34.21|34.34|34.34|34.04|34.04|0
1744311900000|2025-04-10 19:05:00|34.2|34.2|33.85|33.85|34.28|34.28|33.85|33.85|0
1744312200000|2025-04-10 19:10:00|33.87|33.87|33.87|33.87|33.96|33.96|33.74|33.74|0
1744312500000|2025-04-10 19:15:00|33.88|33.88|33.95|33.95|33.97|33.97|33.75|33.75|0
1744312800000|2025-04-10 19:20:00|33.94|33.94|33.85|33.85|34.08|34.08|33.79|33.79|0
1744313100000|2025-04-10 19:25:00|33.84|33.84|33.6|33.6|33.94|33.94|33.54|33.54|0
1744313400000|2025-04-10 19:30:00|33.58|33.58|33.79|33.79|33.85|33.85|33.58|33.58|0
1744313700000|2025-04-10 19:35:00|33.77|33.77|33.57|33.57|33.84|33.84|33.54|33.54|0
1744314000000|2025-04-10 19:40:00|33.55|33.55|33.31|33.31|33.6|33.6|33.3|33.3|0
1744314300000|2025-04-10 19:45:00|33.32|33.32|33.45|33.45|33.54|33.54|33.26|33.26|0
1744314600000|2025-04-10 19:50:00|33.59|33.59|33.85|33.85|33.85|33.85|33.56|33.56|0
1744314900000|2025-04-10 19:55:00|33.82|33.82|33.85|33.85|33.88|33.88|33.64|33.64|0
1744315200000|2025-04-10 20:00:00|33.84|33.84|33.93|33.93|33.97|33.97|33.75|33.75|0
1744315500000|2025-04-10 20:05:00|33.91|33.91|33.98|33.98|34.14|34.14|33.91|33.91|0
1744315800000|2025-04-10 20:10:00|33.99|33.99|34.01|34.01|34.09|34.09|33.99|33.99|0
1744316100000|2025-04-10 20:15:00|34.05|34.05|33.95|33.95|34.09|34.09|33.93|33.93|0
1744316400000|2025-04-10 20:20:00|33.96|33.96|33.97|33.97|34|34|33.94|33.94|0
1744316700000|2025-04-10 20:25:00|33.94|33.94|34.03|34.03|34.03|34.03|33.94|33.94|0
1744317000000|2025-04-10 20:30:00|34.02|34.02|34.02|34.02|34.04|34.04|34.01|34.01|0
1744317300000|2025-04-10 20:35:00|34.01|34.01|33.97|33.97|34.01|34.01|33.95|33.95|0
1744317600000|2025-04-10 20:40:00|33.95|33.95|33.84|33.84|33.95|33.95|33.79|33.79|0
1744317900000|2025-04-10 20:45:00|33.83|33.83|33.8|33.8|33.85|33.85|33.78|33.78|0
1744318200000|2025-04-10 20:50:00|33.85|33.85|33.85|33.85|33.85|33.85|33.79|33.79|0
1744318500000|2025-04-10 20:55:00|33.89|33.89|33.93|33.93|33.94|33.94|33.89|33.89|0
1744318800000|2025-04-10 21:00:00|33.94|33.94|33.94|33.94|33.94|33.94|33.94|33.94|0
1744319100000|2025-04-10 21:05:00|33.96|33.96|33.85|33.85|33.96|33.96|33.85|33.85|0
1744319400000|2025-04-10 21:10:00|33.88|33.88|33.94|33.94|33.95|33.95|33.88|33.88|0
1744319700000|2025-04-10 21:15:00|33.9|33.9|33.9|33.9|33.9|33.9|33.9|33.9|0
1744320000000|2025-04-10 21:20:00|33.89|33.89|33.91|33.91|33.91|33.91|33.89|33.89|0
1744320300000|2025-04-10 21:25:00|33.89|33.89|33.86|33.86|33.9|33.9|33.85|33.85|0
1744320600000|2025-04-10 21:30:00|33.88|33.88|33.89|33.89|33.89|33.89|33.88|33.88|0
1744320900000|2025-04-10 21:35:00|33.87|33.87|33.85|33.85|33.87|33.87|33.85|33.85|0
1744321200000|2025-04-10 21:40:00|33.84|33.84|33.83|33.83|33.84|33.84|33.83|33.83|0
1744321500000|2025-04-10 21:45:00|33.79|33.79|33.79|33.79|33.83|33.83|33.79|33.79|0
1744321800000|2025-04-10 21:50:00|33.83|33.83|33.81|33.81|33.84|33.84|33.81|33.81|0
1744322100000|2025-04-10 21:55:00|33.82|33.82|33.84|33.84|33.84|33.84|33.82|33.82|0
1744322400000|2025-04-10 22:00:00|33.9|33.9|33.9|33.9|33.9|33.9|33.79|33.79|0
1744322700000|2025-04-10 22:05:00|33.91|33.91|33.92|33.92|33.93|33.93|33.91|33.91|0
1744323000000|2025-04-10 22:10:00|33.93|33.93|33.94|33.94|33.95|33.95|33.93|33.93|0
1744323300000|2025-04-10 22:15:00|33.89|33.89|33.9|33.9|33.95|33.95|33.89|33.89|0
1744323600000|2025-04-10 22:20:00|33.89|33.89|33.95|33.95|33.95|33.95|33.89|33.89|0
1744323900000|2025-04-10 22:25:00|33.94|33.94|33.95|33.95|33.95|33.95|33.9|33.9|0
1744324200000|2025-04-10 22:30:00|34|34|34.01|34.01|34.01|34.01|34|34|0
1744324500000|2025-04-10 22:35:00|33.97|33.97|34.01|34.01|34.01|34.01|33.93|33.93|0
1744324800000|2025-04-10 22:40:00|34.05|34.05|34.06|34.06|34.06|34.06|34.05|34.05|0
1744325100000|2025-04-10 22:45:00|34.01|34.01|34.05|34.05|34.05|34.05|34|34|0
1744325400000|2025-04-10 22:50:00|34.06|34.06|34.06|34.06|34.06|34.06|34.05|34.05|0
1744325700000|2025-04-10 22:55:00|34.05|34.05|34.03|34.03|34.05|34.05|34|34|0
1744326000000|2025-04-10 23:00:00|34|34|34|34|34|34|33.99|33.99|0
1744326300000|2025-04-10 23:05:00|34.02|34.02|34.03|34.03|34.03|34.03|34.02|34.02|0
1744326600000|2025-04-10 23:10:00|34.01|34.01|33.86|33.86|34.01|34.01|33.85|33.85|0
1744326900000|2025-04-10 23:15:00|33.85|33.85|33.83|33.83|33.85|33.85|33.83|33.83|0
1744327200000|2025-04-10 23:20:00|33.79|33.79|33.78|33.78|33.85|33.85|33.78|33.78|0
1744327500000|2025-04-10 23:25:00|33.77|33.77|33.69|33.69|33.77|33.77|33.68|33.68|0
1744327800000|2025-04-10 23:30:00|33.72|33.72|33.69|33.69|33.8|33.8|33.66|33.66|0
1744328100000|2025-04-10 23:35:00|33.68|33.68|33.64|33.64|33.74|33.74|33.64|33.64|0
1744328400000|2025-04-10 23:40:00|33.66|33.66|33.72|33.72|33.72|33.72|33.66|33.66|0
1744328700000|2025-04-10 23:45:00|33.73|33.73|33.74|33.74|33.76|33.76|33.73|33.73|0
1744329000000|2025-04-10 23:50:00|33.73|33.73|33.48|33.48|33.73|33.73|33.48|33.48|0
1744329300000|2025-04-10 23:55:00|33.52|33.52|33.59|33.59|33.59|33.59|33.44|33.44|0
1744358400000|2025-04-11 08:00:00|34.03|34.03|33.9|33.9|34.24|34.24|33.76|33.76|0
1744358700000|2025-04-11 08:05:00|33.91|33.91|34.16|34.16|34.25|34.25|33.91|33.91|0
1744359000000|2025-04-11 08:10:00|34.13|34.13|34.18|34.18|34.22|34.22|34.1|34.1|0
1744359300000|2025-04-11 08:15:00|34.1|34.1|33.85|33.85|34.14|34.14|33.81|33.81|0
1744359600000|2025-04-11 08:20:00|33.86|33.86|33.39|33.39|33.86|33.86|33.39|33.39|0
1744359900000|2025-04-11 08:25:00|33.31|33.31|33.57|33.57|33.59|33.59|33.18|33.18|0
1744360200000|2025-04-11 08:30:00|33.56|33.56|33.33|33.33|33.64|33.64|33.33|33.33|0
1744360500000|2025-04-11 08:35:00|33.28|33.28|33.57|33.57|33.57|33.57|33.23|33.23|0
1744360800000|2025-04-11 08:40:00|33.49|33.49|33.47|33.47|33.52|33.52|33.29|33.29|0
1744361100000|2025-04-11 08:45:00|33.43|33.43|33.62|33.62|33.64|33.64|33.42|33.42|0
1744361400000|2025-04-11 08:50:00|33.57|33.57|33.54|33.54|33.61|33.61|33.53|33.53|0
1744361700000|2025-04-11 08:55:00|33.53|33.53|33.58|33.58|33.59|33.59|33.43|33.43|0
1744362000000|2025-04-11 09:00:00|33.56|33.56|33.7|33.7|33.74|33.74|33.56|33.56|0
1744362300000|2025-04-11 09:05:00|33.69|33.69|33.59|33.59|33.69|33.69|33.49|33.49|0
1744362600000|2025-04-11 09:10:00|33.43|33.43|33.49|33.49|33.51|33.51|33.43|33.43|0
1744362900000|2025-04-11 09:15:00|33.58|33.58|33.64|33.64|33.69|33.69|33.58|33.58|0
1744363200000|2025-04-11 09:20:00|33.59|33.59|33.64|33.64|33.65|33.65|33.59|33.59|0
1744363500000|2025-04-11 09:25:00|33.69|33.69|33.79|33.79|33.82|33.82|33.69|33.69|0
1744363800000|2025-04-11 09:30:00|33.73|33.73|33.8|33.8|33.85|33.85|33.73|33.73|0
1744364100000|2025-04-11 09:35:00|33.79|33.79|33.85|33.85|33.85|33.85|33.79|33.79|0
1744364400000|2025-04-11 09:40:00|33.81|33.81|33.92|33.92|33.92|33.92|33.78|33.78|0
1744364700000|2025-04-11 09:45:00|33.95|33.95|34.05|34.05|34.15|34.15|33.93|33.93|0
1744365000000|2025-04-11 09:50:00|34.03|34.03|34.2|34.2|34.24|34.24|34|34|0
1744365300000|2025-04-11 09:55:00|34.22|34.22|34.33|34.33|34.35|34.35|34.2|34.2|0
1744365600000|2025-04-11 10:00:00|34.27|34.27|34.34|34.34|34.35|34.35|34.2|34.2|0
1744365900000|2025-04-11 10:05:00|34.35|34.35|34.25|34.25|34.36|34.36|34.24|34.24|0
1744366200000|2025-04-11 10:10:00|34.2|34.2|34.25|34.25|34.29|34.29|34.2|34.2|0
1744366500000|2025-04-11 10:15:00|34.27|34.27|34.21|34.21|34.27|34.27|34.13|34.13|0
1744366800000|2025-04-11 10:20:00|34.22|34.22|34.34|34.34|34.35|34.35|34.22|34.22|0
1744367100000|2025-04-11 10:25:00|34.35|34.35|34.4|34.4|34.42|34.42|34.24|34.24|0
1744367400000|2025-04-11 10:30:00|34.39|34.39|34.34|34.34|34.41|34.41|34.33|34.33|0
1744367700000|2025-04-11 10:35:00|34.39|34.39|34.31|34.31|34.47|34.47|34.31|34.31|0
1744368000000|2025-04-11 10:40:00|34.3|34.3|34.25|34.25|34.34|34.34|34.25|34.25|0
1744368300000|2025-04-11 10:45:00|34.18|34.18|34.14|34.14|34.25|34.25|34.14|34.14|0
1744368600000|2025-04-11 10:50:00|34.11|34.11|34.18|34.18|34.19|34.19|34.07|34.07|0
1744368900000|2025-04-11 10:55:00|34.19|34.19|34.5|34.5|34.57|34.57|34.19|34.19|0
1744369200000|2025-04-11 11:00:00|34.49|34.49|34.46|34.46|34.53|34.53|34.35|34.35|0
1744369500000|2025-04-11 11:05:00|34.45|34.45|34.43|34.43|34.46|34.46|34.37|34.37|0
1744369800000|2025-04-11 11:10:00|34.42|34.42|34.47|34.47|34.56|34.56|34.42|34.42|0
1744370100000|2025-04-11 11:15:00|34.46|34.46|34.28|34.28|34.49|34.49|34.25|34.25|0
1744370400000|2025-04-11 11:20:00|34.25|34.25|34.21|34.21|34.26|34.26|34.18|34.18|0
1744370700000|2025-04-11 11:25:00|34.23|34.23|34.25|34.25|34.41|34.41|34.23|34.23|0
1744371000000|2025-04-11 11:30:00|34.26|34.26|34.21|34.21|34.26|34.26|34.15|34.15|0
1744371300000|2025-04-11 11:35:00|34.22|34.22|34.14|34.14|34.25|34.25|34.14|34.14|0
1744371600000|2025-04-11 11:40:00|34.16|34.16|34.06|34.06|34.18|34.18|34.05|34.05|0
1744371900000|2025-04-11 11:45:00|34.1|34.1|34.1|34.1|34.21|34.21|34.1|34.1|0
1744372200000|2025-04-11 11:50:00|34.08|34.08|34.14|34.14|34.14|34.14|34.01|34.01|0
1744372500000|2025-04-11 11:55:00|34.1|34.1|34.25|34.25|34.25|34.25|34.02|34.02|0
1744372800000|2025-04-11 12:00:00|34.26|34.26|34.29|34.29|34.9|34.9|34|34|0
1744373100000|2025-04-11 12:05:00|34.3|34.3|34.2|34.2|34.36|34.36|34.2|34.2|0
1744373400000|2025-04-11 12:10:00|34.21|34.21|34.29|34.29|34.3|34.3|34.19|34.19|0
1744373700000|2025-04-11 12:15:00|34.36|34.36|34.3|34.3|34.36|34.36|34.26|34.26|0
1744374000000|2025-04-11 12:20:00|34.33|34.33|34.24|34.24|34.35|34.35|34.24|34.24|0
1744374300000|2025-04-11 12:25:00|34.29|34.29|34.41|34.41|34.43|34.43|34.29|34.29|0
1744374600000|2025-04-11 12:30:00|34.5|34.5|34.51|34.51|34.55|34.55|34.42|34.42|0
1744374900000|2025-04-11 12:35:00|34.56|34.56|34.49|34.49|34.69|34.69|34.49|34.49|0
1744375200000|2025-04-11 12:40:00|34.48|34.48|34.35|34.35|34.48|34.48|34.35|34.35|0
1744375500000|2025-04-11 12:45:00|34.32|34.32|34.27|34.27|34.35|34.35|34.27|34.27|0
1744375800000|2025-04-11 12:50:00|34.26|34.26|34.18|34.18|34.35|34.35|34.18|34.18|0
1744376100000|2025-04-11 12:55:00|34.16|34.16|34.28|34.28|34.3|34.3|34.11|34.11|0
1744376400000|2025-04-11 13:00:00|34.29|34.29|34.18|34.18|34.29|34.29|34.12|34.12|0
1744376700000|2025-04-11 13:05:00|34.15|34.15|33.9|33.9|34.21|34.21|33.86|33.86|0
1744377000000|2025-04-11 13:10:00|33.86|33.86|33.62|33.62|33.86|33.86|33.59|33.59|0
1744377300000|2025-04-11 13:15:00|33.66|33.66|33.43|33.43|33.68|33.68|33.43|33.43|0
1744377600000|2025-04-11 13:20:00|33.44|33.44|33.69|33.69|33.7|33.7|33.38|33.38|0
1744377900000|2025-04-11 13:25:00|33.64|33.64|33.96|33.96|34.04|34.04|33.55|33.55|0
1744378200000|2025-04-11 13:30:00|34.04|34.04|34.08|34.08|34.35|34.35|33.76|33.76|0
1744378500000|2025-04-11 13:35:00|34.07|34.07|34.74|34.74|34.77|34.77|34.03|34.03|0
1744378800000|2025-04-11 13:40:00|34.72|34.72|34.85|34.85|34.94|34.94|34.33|34.33|0
1744379100000|2025-04-11 13:45:00|34.86|34.86|34.76|34.76|35.18|35.18|34.58|34.58|0
1744379400000|2025-04-11 13:50:00|34.72|34.72|35.12|35.12|35.2|35.2|34.51|34.51|0
1744379700000|2025-04-11 13:55:00|35.15|35.15|34.81|34.81|35.21|35.21|34.8|34.8|0
1744380000000|2025-04-11 14:00:00|34.58|34.58|34.34|34.34|34.73|34.73|34.18|34.18|0
1744380300000|2025-04-11 14:05:00|34.33|34.33|34.69|34.69|34.76|34.76|34.29|34.29|0
1744380600000|2025-04-11 14:10:00|34.76|34.76|34.5|34.5|34.84|34.84|34.27|34.27|0
1744380900000|2025-04-11 14:15:00|34.48|34.48|33.83|33.83|34.62|34.62|33.82|33.82|0
1744381200000|2025-04-11 14:20:00|33.78|33.78|33.76|33.76|33.87|33.87|33.53|33.53|0
1744381500000|2025-04-11 14:25:00|33.74|33.74|33.7|33.7|33.87|33.87|33.57|33.57|0
1744381800000|2025-04-11 14:30:00|33.64|33.64|34.02|34.02|34.13|34.13|33.64|33.64|0
1744382100000|2025-04-11 14:35:00|34.05|34.05|34.07|34.07|34.19|34.19|33.96|33.96|0
1744382400000|2025-04-11 14:40:00|34.02|34.02|34.41|34.41|34.41|34.41|33.95|33.95|0
1744382700000|2025-04-11 14:45:00|34.4|34.4|34.26|34.26|34.49|34.49|34.25|34.25|0
1744383000000|2025-04-11 14:50:00|34.19|34.19|34.09|34.09|34.19|34.19|33.96|33.96|0
1744383300000|2025-04-11 14:55:00|34.07|34.07|33.89|33.89|34.1|34.1|33.84|33.84|0
1744383600000|2025-04-11 15:00:00|33.88|33.88|34.04|34.04|34.51|34.51|33.88|33.88|0
1744383900000|2025-04-11 15:05:00|34|34|34.07|34.07|34.15|34.15|33.81|33.81|0
1744384200000|2025-04-11 15:10:00|34.06|34.06|33.85|33.85|34.1|34.1|33.82|33.82|0
1744384500000|2025-04-11 15:15:00|33.84|33.84|33.75|33.75|33.9|33.9|33.67|33.67|0
1744384800000|2025-04-11 15:20:00|33.79|33.79|33.79|33.79|33.99|33.99|33.74|33.74|0
1744385100000|2025-04-11 15:25:00|33.83|33.83|33.97|33.97|33.97|33.97|33.72|33.72|0
1744385400000|2025-04-11 15:30:00|33.92|33.92|33.87|33.87|34.06|34.06|33.81|33.81|0
1744385700000|2025-04-11 15:35:00|33.88|33.88|34.18|34.18|34.22|34.22|33.82|33.82|0
1744386000000|2025-04-11 15:40:00|34.21|34.21|34|34|34.21|34.21|33.92|33.92|0
1744386300000|2025-04-11 15:45:00|34.01|34.01|34.04|34.04|34.15|34.15|33.88|33.88|0
1744386600000|2025-04-11 15:50:00|34.05|34.05|34.07|34.07|34.14|34.14|33.89|33.89|0
1744386900000|2025-04-11 15:55:00|34.1|34.1|34.3|34.3|34.37|34.37|34.1|34.1|0
1744387200000|2025-04-11 16:00:00|34.33|34.33|34.31|34.31|34.34|34.34|34.16|34.16|0
1744387500000|2025-04-11 16:05:00|34.29|34.29|34.28|34.28|34.53|34.53|34.28|34.28|0
1744387800000|2025-04-11 16:10:00|34.27|34.27|34.37|34.37|34.49|34.49|34.27|34.27|0
1744388100000|2025-04-11 16:15:00|34.4|34.4|34.43|34.43|34.45|34.45|34.32|34.32|0
1744388400000|2025-04-11 16:20:00|34.4|34.4|34.4|34.4|34.5|34.5|34.39|34.39|0
1744388700000|2025-04-11 16:25:00|34.43|34.43|34.36|34.36|34.45|34.45|34.23|34.23|0
1744389000000|2025-04-11 16:30:00|34.4|34.4|34.77|34.77|34.86|34.86|34.4|34.4|0
1744389300000|2025-04-11 16:35:00|34.78|34.78|35.01|35.01|35.06|35.06|34.76|34.76|0
1744389600000|2025-04-11 16:40:00|35.03|35.03|35.06|35.06|35.13|35.13|34.91|34.91|0
1744389900000|2025-04-11 16:45:00|35.07|35.07|35.04|35.04|35.17|35.17|34.96|34.96|0
1744390200000|2025-04-11 16:50:00|35.05|35.05|35.27|35.27|35.29|35.29|34.92|34.92|0
1744390500000|2025-04-11 16:55:00|35.26|35.26|34.96|34.96|35.26|35.26|34.96|34.96|0
1744390800000|2025-04-11 17:00:00|35.01|35.01|34.99|34.99|35.05|35.05|34.76|34.76|0
1744391100000|2025-04-11 17:05:00|35|35|35.09|35.09|35.29|35.29|34.96|34.96|0
1744391400000|2025-04-11 17:10:00|35.07|35.07|34.96|34.96|35.07|35.07|34.91|34.91|0
1744391700000|2025-04-11 17:15:00|34.94|34.94|34.89|34.89|35.12|35.12|34.86|34.86|0
1744392000000|2025-04-11 17:20:00|34.9|34.9|35.12|35.12|35.24|35.24|34.83|34.83|0
1744392300000|2025-04-11 17:25:00|35.09|35.09|35.03|35.03|35.2|35.2|35.03|35.03|0
1744392600000|2025-04-11 17:30:00|35.07|35.07|35.15|35.15|35.15|35.15|34.97|34.97|0
1744392900000|2025-04-11 17:35:00|35.16|35.16|35.49|35.49|35.5|35.5|35.04|35.04|0
1744393200000|2025-04-11 17:40:00|35.47|35.47|35.94|35.94|36|36|35.44|35.44|0
1744393500000|2025-04-11 17:45:00|35.91|35.91|35.92|35.92|35.92|35.92|35.57|35.57|0
1744393800000|2025-04-11 17:50:00|35.85|35.85|36.03|36.03|36.11|36.11|35.79|35.79|0
1744394100000|2025-04-11 17:55:00|36.01|36.01|36.07|36.07|36.08|36.08|35.93|35.93|0
1744394400000|2025-04-11 18:00:00|36.09|36.09|35.96|35.96|36.09|36.09|35.84|35.84|0
1744394700000|2025-04-11 18:05:00|35.9|35.9|35.83|35.83|35.99|35.99|35.67|35.67|0
1744395000000|2025-04-11 18:10:00|35.86|35.86|35.98|35.98|36.12|36.12|35.78|35.78|0
1744395300000|2025-04-11 18:15:00|35.99|35.99|36|36|36.06|36.06|35.9|35.9|0
1744395600000|2025-04-11 18:20:00|36.01|36.01|36.01|36.01|36.08|36.08|35.86|35.86|0
1744395900000|2025-04-11 18:25:00|36.02|36.02|36.17|36.17|36.17|36.17|35.9|35.9|0
1744396200000|2025-04-11 18:30:00|36.15|36.15|36.07|36.07|36.22|36.22|36.04|36.04|0
1744396500000|2025-04-11 18:35:00|36.09|36.09|36.24|36.24|36.34|36.34|36.07|36.07|0
1744396800000|2025-04-11 18:40:00|36.25|36.25|36.35|36.35|36.39|36.39|36.25|36.25|0
1744397100000|2025-04-11 18:45:00|36.36|36.36|36.36|36.36|36.45|36.45|36.28|36.28|0
1744397400000|2025-04-11 18:50:00|36.37|36.37|36.19|36.19|36.37|36.37|35.93|35.93|0
1744397700000|2025-04-11 18:55:00|36.14|36.14|35.96|35.96|36.2|36.2|35.93|35.93|0
1744398000000|2025-04-11 19:00:00|35.97|35.97|36.12|36.12|36.16|36.16|35.95|35.95|0
1744398300000|2025-04-11 19:05:00|36.11|36.11|36.22|36.22|36.25|36.25|35.97|35.97|0
1744398600000|2025-04-11 19:10:00|36.23|36.23|36.41|36.41|36.43|36.43|36.21|36.21|0
1744398900000|2025-04-11 19:15:00|36.4|36.4|36.53|36.53|36.53|36.53|36.28|36.28|0
1744399200000|2025-04-11 19:20:00|36.49|36.49|36.41|36.41|36.5|36.5|36.39|36.39|0
1744399500000|2025-04-11 19:25:00|36.4|36.4|36.38|36.38|36.44|36.44|36.3|36.3|0
1744399800000|2025-04-11 19:30:00|36.35|36.35|36.54|36.54|36.55|36.55|36.29|36.29|0
1744400100000|2025-04-11 19:35:00|36.49|36.49|36.49|36.49|36.51|36.51|36.31|36.31|0
1744400400000|2025-04-11 19:40:00|36.48|36.48|36.43|36.43|36.48|36.48|36.3|36.3|0
1744400700000|2025-04-11 19:45:00|36.45|36.45|36.43|36.43|36.45|36.45|36.27|36.27|0
1744401000000|2025-04-11 19:50:00|36.44|36.44|36.52|36.52|36.52|36.52|36.31|36.31|0
1744401300000|2025-04-11 19:55:00|36.57|36.57|36.47|36.47|36.58|36.58|36.39|36.39|0
1744401600000|2025-04-11 20:00:00|36.5|36.5|36.52|36.52|36.54|36.54|36.48|36.48|0
1744617600000|2025-04-14 08:00:00|37.57|37.57|37.58|37.58|37.87|37.87|37.51|37.51|0
1744617900000|2025-04-14 08:05:00|37.59|37.59|37.53|37.53|37.6|37.6|37.45|37.45|0
1744618200000|2025-04-14 08:10:00|37.52|37.52|37.43|37.43|37.54|37.54|37.43|37.43|0
1744618500000|2025-04-14 08:15:00|37.48|37.48|37.35|37.35|37.51|37.51|37.35|37.35|0
1744618800000|2025-04-14 08:20:00|37.33|37.33|37.5|37.5|37.5|37.5|37.3|37.3|0
1744619100000|2025-04-14 08:25:00|37.48|37.48|37.47|37.47|37.48|37.48|37.39|37.39|0
1744619400000|2025-04-14 08:30:00|37.44|37.44|37.34|37.34|37.46|37.46|37.32|37.32|0
1744619700000|2025-04-14 08:35:00|37.35|37.35|37.41|37.41|37.43|37.43|37.35|37.35|0
1744620000000|2025-04-14 08:40:00|37.43|37.43|37.4|37.4|37.43|37.43|37.4|37.4|0
1744620300000|2025-04-14 08:45:00|37.41|37.41|37.55|37.55|37.57|37.57|37.41|37.41|0
1744620600000|2025-04-14 08:50:00|37.56|37.56|37.55|37.55|37.57|37.57|37.46|37.46|0
1744620900000|2025-04-14 08:55:00|37.54|37.54|37.44|37.44|37.55|37.55|37.44|37.44|0
1744621200000|2025-04-14 09:00:00|37.43|37.43|37.47|37.47|37.53|37.53|37.41|37.41|0
1744621500000|2025-04-14 09:05:00|37.5|37.5|37.49|37.49|37.52|37.52|37.46|37.46|0
1744621800000|2025-04-14 09:10:00|37.51|37.51|37.45|37.45|37.51|37.51|37.41|37.41|0
1744622100000|2025-04-14 09:15:00|37.47|37.47|37.41|37.41|37.48|37.48|37.4|37.4|0
1744622400000|2025-04-14 09:20:00|37.39|37.39|37.35|37.35|37.44|37.44|37.35|37.35|0
1744622700000|2025-04-14 09:25:00|37.31|37.31|37.33|37.33|37.38|37.38|37.28|37.28|0
1744623000000|2025-04-14 09:30:00|37.29|37.29|37.25|37.25|37.32|37.32|37.25|37.25|0
1744623300000|2025-04-14 09:35:00|37.27|37.27|37.06|37.06|37.27|37.27|37.06|37.06|0
1744623600000|2025-04-14 09:40:00|37.05|37.05|37.19|37.19|37.23|37.23|37.05|37.05|0
1744623900000|2025-04-14 09:45:00|37.21|37.21|37.15|37.15|37.21|37.21|37.12|37.12|0
1744624200000|2025-04-14 09:50:00|37.16|37.16|37.22|37.22|37.29|37.29|37.16|37.16|0
1744624500000|2025-04-14 09:55:00|37.27|37.27|37.31|37.31|37.32|37.32|37.27|37.27|0
1744624800000|2025-04-14 10:00:00|37.34|37.34|37.31|37.31|37.36|37.36|37.16|37.16|0
1744625100000|2025-04-14 10:05:00|37.27|37.27|37.16|37.16|37.27|37.27|37.15|37.15|0
1744625400000|2025-04-14 10:10:00|37.17|37.17|37.23|37.23|37.27|37.27|37.16|37.16|0
1744625700000|2025-04-14 10:15:00|37.22|37.22|37.17|37.17|37.22|37.22|37.12|37.12|0
1744626000000|2025-04-14 10:20:00|37.16|37.16|37.15|37.15|37.21|37.21|37.1|37.1|0
1744626300000|2025-04-14 10:25:00|37.13|37.13|37.19|37.19|37.23|37.23|37.11|37.11|0
1744626600000|2025-04-14 10:30:00|37.22|37.22|37.23|37.23|37.23|37.23|37.19|37.19|0
1744626900000|2025-04-14 10:35:00|37.2|37.2|37.23|37.23|37.25|37.25|37.19|37.19|0
1744627200000|2025-04-14 10:40:00|37.25|37.25|37.25|37.25|37.25|37.25|37.2|37.2|0
1744627500000|2025-04-14 10:45:00|37.28|37.28|37.3|37.3|37.32|37.32|37.27|37.27|0
1744627800000|2025-04-14 10:50:00|37.31|37.31|37.32|37.32|37.41|37.41|37.31|37.31|0
1744628100000|2025-04-14 10:55:00|37.35|37.35|37.34|37.34|37.35|37.35|37.32|37.32|0
1744628400000|2025-04-14 11:00:00|37.32|37.32|37.56|37.56|37.61|37.61|37.32|37.32|0
1744628700000|2025-04-14 11:05:00|37.57|37.57|37.67|37.67|37.71|37.71|37.51|37.51|0
1744629000000|2025-04-14 11:10:00|37.69|37.69|37.72|37.72|37.8|37.8|37.65|37.65|0
1744629300000|2025-04-14 11:15:00|37.71|37.71|37.72|37.72|37.73|37.73|37.66|37.66|0
1744629600000|2025-04-14 11:20:00|37.71|37.71|37.66|37.66|37.79|37.79|37.65|37.65|0
1744629900000|2025-04-14 11:25:00|37.64|37.64|37.65|37.65|37.69|37.69|37.64|37.64|0
1744630200000|2025-04-14 11:30:00|37.66|37.66|37.74|37.74|37.8|37.8|37.66|37.66|0
1744630500000|2025-04-14 11:35:00|37.76|37.76|37.79|37.79|37.81|37.81|37.76|37.76|0
1744630800000|2025-04-14 11:40:00|37.8|37.8|37.73|37.73|37.8|37.8|37.67|37.67|0
1744631100000|2025-04-14 11:45:00|37.74|37.74|37.71|37.71|37.76|37.76|37.7|37.7|0
1744631400000|2025-04-14 11:50:00|37.68|37.68|37.68|37.68|37.79|37.79|37.66|37.66|0
1744631700000|2025-04-14 11:55:00|37.69|37.69|37.56|37.56|37.69|37.69|37.54|37.54|0
1744632000000|2025-04-14 12:00:00|37.57|37.57|37.54|37.54|37.64|37.64|37.33|37.33|0
1744632300000|2025-04-14 12:05:00|37.55|37.55|37.61|37.61|37.61|37.61|37.52|37.52|0
1744632600000|2025-04-14 12:10:00|37.62|37.62|37.59|37.59|37.63|37.63|37.58|37.58|0
1744632900000|2025-04-14 12:15:00|37.6|37.6|37.65|37.65|37.65|37.65|37.57|37.57|0
1744633200000|2025-04-14 12:20:00|37.66|37.66|37.71|37.71|37.76|37.76|37.65|37.65|0
1744633500000|2025-04-14 12:25:00|37.72|37.72|37.7|37.7|37.72|37.72|37.66|37.66|0
1744633800000|2025-04-14 12:30:00|37.71|37.71|37.79|37.79|37.8|37.8|37.69|37.69|0
1744634100000|2025-04-14 12:35:00|37.8|37.8|37.92|37.92|37.93|37.93|37.8|37.8|0
1744634400000|2025-04-14 12:40:00|37.91|37.91|37.8|37.8|37.92|37.92|37.76|37.76|0
1744634700000|2025-04-14 12:45:00|37.77|37.77|37.86|37.86|37.88|37.88|37.77|37.77|0
1744635000000|2025-04-14 12:50:00|37.91|37.91|37.89|37.89|37.94|37.94|37.89|37.89|0
1744635300000|2025-04-14 12:55:00|37.9|37.9|37.85|37.85|37.91|37.91|37.81|37.81|0
1744635600000|2025-04-14 13:00:00|37.81|37.81|37.93|37.93|37.93|37.93|37.81|37.81|0
1744635900000|2025-04-14 13:05:00|37.95|37.95|37.95|37.95|37.99|37.99|37.91|37.91|0
1744636200000|2025-04-14 13:10:00|37.94|37.94|37.85|37.85|37.97|37.97|37.84|37.84|0
1744636500000|2025-04-14 13:15:00|37.87|37.87|38.02|38.02|38.02|38.02|37.87|37.87|0
1744636800000|2025-04-14 13:20:00|38.03|38.03|38.05|38.05|38.05|38.05|37.94|37.94|0
1744637100000|2025-04-14 13:25:00|37.71|37.71|37.55|37.55|37.8|37.8|37.45|37.45|0
1744637400000|2025-04-14 13:30:00|37.61|37.61|36.99|36.99|37.61|37.61|36.89|36.89|0
1744637700000|2025-04-14 13:35:00|36.97|36.97|37.02|37.02|37.24|37.24|36.69|36.69|0
1744638000000|2025-04-14 13:40:00|36.96|36.96|36.76|36.76|37.07|37.07|36.41|36.41|0
1744638300000|2025-04-14 13:45:00|36.72|36.72|36.64|36.64|36.81|36.81|36.25|36.25|0
1744638600000|2025-04-14 13:50:00|36.61|36.61|36.51|36.51|36.61|36.61|36.23|36.23|0
1744638900000|2025-04-14 13:55:00|36.49|36.49|36.14|36.14|36.49|36.49|36.13|36.13|0
1744639200000|2025-04-14 14:00:00|36.11|36.11|36.78|36.78|36.78|36.78|36.11|36.11|0
1744639500000|2025-04-14 14:05:00|36.79|36.79|36.58|36.58|36.96|36.96|36.56|36.56|0
1744639800000|2025-04-14 14:10:00|36.6|36.6|36.53|36.53|36.69|36.69|36.44|36.44|0
1744640100000|2025-04-14 14:15:00|36.5|36.5|36.51|36.51|36.62|36.62|36.27|36.27|0
1744640400000|2025-04-14 14:20:00|36.52|36.52|36.64|36.64|36.64|36.64|36.42|36.42|0
1744640700000|2025-04-14 14:25:00|36.67|36.67|36.83|36.83|36.92|36.92|36.57|36.57|0
1744641000000|2025-04-14 14:30:00|36.89|36.89|36.75|36.75|36.95|36.95|36.75|36.75|0
1744641300000|2025-04-14 14:35:00|36.79|36.79|37.07|37.07|37.07|37.07|36.73|36.73|0
1744641600000|2025-04-14 14:40:00|37.08|37.08|37.24|37.24|37.28|37.28|36.96|36.96|0
1744641900000|2025-04-14 14:45:00|37.26|37.26|37.21|37.21|37.33|37.33|37.13|37.13|0
1744642200000|2025-04-14 14:50:00|37.2|37.2|37.19|37.19|37.2|37.2|37.05|37.05|0
1744642500000|2025-04-14 14:55:00|37.2|37.2|36.76|36.76|37.2|37.2|36.76|36.76|0
1744642800000|2025-04-14 15:00:00|36.78|36.78|36.61|36.61|36.81|36.81|36.53|36.53|0
1744643100000|2025-04-14 15:05:00|36.59|36.59|36.52|36.52|36.65|36.65|36.34|36.34|0
1744643400000|2025-04-14 15:10:00|36.54|36.54|36.33|36.33|36.63|36.63|36.31|36.31|0
1744643700000|2025-04-14 15:15:00|36.32|36.32|36.46|36.46|36.46|36.46|36.29|36.29|0
1744644000000|2025-04-14 15:20:00|36.45|36.45|36.53|36.53|36.58|36.58|36.41|36.41|0
1744644300000|2025-04-14 15:25:00|36.5|36.5|36.29|36.29|36.55|36.55|36.28|36.28|0
1744644600000|2025-04-14 15:30:00|36.28|36.28|36.35|36.35|36.44|36.44|36.28|36.28|0
1744644900000|2025-04-14 15:35:00|36.34|36.34|36.03|36.03|36.37|36.37|35.93|35.93|0
1744645200000|2025-04-14 15:40:00|36.02|36.02|36.18|36.18|36.18|36.18|35.96|35.96|0
1744645500000|2025-04-14 15:45:00|36.15|36.15|35.92|35.92|36.15|36.15|35.83|35.83|0
1744645800000|2025-04-14 15:50:00|35.89|35.89|35.97|35.97|36.04|36.04|35.77|35.77|0
1744646100000|2025-04-14 15:55:00|35.99|35.99|35.92|35.92|36.16|36.16|35.92|35.92|0
1744646400000|2025-04-14 16:00:00|35.89|35.89|36.05|36.05|36.1|36.1|35.88|35.88|0
1744646700000|2025-04-14 16:05:00|36.06|36.06|35.83|35.83|36.06|36.06|35.81|35.81|0
1744647000000|2025-04-14 16:10:00|35.84|35.84|35.76|35.76|35.87|35.87|35.56|35.56|0
1744647300000|2025-04-14 16:15:00|35.74|35.74|36.03|36.03|36.05|36.05|35.73|35.73|0
1744647600000|2025-04-14 16:20:00|36.01|36.01|36.11|36.11|36.2|36.2|35.95|35.95|0
1744647900000|2025-04-14 16:25:00|36.1|36.1|35.97|35.97|36.11|36.11|35.93|35.93|0
1744648200000|2025-04-14 16:30:00|35.95|35.95|36.23|36.23|36.25|36.25|35.91|35.91|0
1744648500000|2025-04-14 16:35:00|36.26|36.26|36.24|36.24|36.37|36.37|36.21|36.21|0
1744648800000|2025-04-14 16:40:00|36.22|36.22|36.32|36.32|36.39|36.39|36.22|36.22|0
1744649100000|2025-04-14 16:45:00|36.34|36.34|36.37|36.37|36.42|36.42|36.24|36.24|0
1744649400000|2025-04-14 16:50:00|36.36|36.36|36.24|36.24|36.36|36.36|36.05|36.05|0
1744649700000|2025-04-14 16:55:00|36.22|36.22|36.08|36.08|36.26|36.26|36|36|0
1744650000000|2025-04-14 17:00:00|36.24|36.24|36.28|36.28|36.64|36.64|36.15|36.15|0
1744650300000|2025-04-14 17:05:00|36.26|36.26|36.39|36.39|36.39|36.39|36.21|36.21|0
1744650600000|2025-04-14 17:10:00|36.42|36.42|36.28|36.28|36.42|36.42|36.26|36.26|0
1744650900000|2025-04-14 17:15:00|36.29|36.29|36.34|36.34|36.34|36.34|36.18|36.18|0
1744651200000|2025-04-14 17:20:00|36.32|36.32|36.41|36.41|36.44|36.44|36.29|36.29|0
1744651500000|2025-04-14 17:25:00|36.37|36.37|36.21|36.21|36.38|36.38|36.15|36.15|0
1744651800000|2025-04-14 17:30:00|36.19|36.19|36.19|36.19|36.3|36.3|36.12|36.12|0
1744652100000|2025-04-14 17:35:00|36.2|36.2|36.39|36.39|36.42|36.42|36.18|36.18|0
1744652400000|2025-04-14 17:40:00|36.34|36.34|36.29|36.29|36.37|36.37|36.24|36.24|0
1744652700000|2025-04-14 17:45:00|36.27|36.27|36.34|36.34|36.39|36.39|36.2|36.2|0
1744653000000|2025-04-14 17:50:00|36.35|36.35|36.56|36.56|36.62|36.62|36.35|36.35|0
1744653300000|2025-04-14 17:55:00|36.6|36.6|36.59|36.59|36.64|36.64|36.49|36.49|0
1744653600000|2025-04-14 18:00:00|36.57|36.57|36.72|36.72|36.77|36.77|36.57|36.57|0
1744653900000|2025-04-14 18:05:00|36.71|36.71|36.64|36.64|36.74|36.74|36.62|36.62|0
1744654200000|2025-04-14 18:10:00|36.62|36.62|36.57|36.57|36.64|36.64|36.47|36.47|0
1744654500000|2025-04-14 18:15:00|36.56|36.56|36.5|36.5|36.59|36.59|36.45|36.45|0
1744654800000|2025-04-14 18:20:00|36.51|36.51|36.69|36.69|36.69|36.69|36.51|36.51|0
1744655100000|2025-04-14 18:25:00|36.7|36.7|36.64|36.64|36.72|36.72|36.63|36.63|0
1744655400000|2025-04-14 18:30:00|36.63|36.63|36.76|36.76|36.8|36.8|36.59|36.59|0
1744655700000|2025-04-14 18:35:00|36.77|36.77|36.84|36.84|36.9|36.9|36.76|36.76|0
1744656000000|2025-04-14 18:40:00|36.83|36.83|36.9|36.9|36.93|36.93|36.78|36.78|0
1744656300000|2025-04-14 18:45:00|36.91|36.91|36.99|36.99|37.02|37.02|36.85|36.85|0
1744656600000|2025-04-14 18:50:00|37.02|37.02|36.97|36.97|37.02|37.02|36.91|36.91|0
1744656900000|2025-04-14 18:55:00|36.95|36.95|36.95|36.95|37.05|37.05|36.92|36.92|0
1744657200000|2025-04-14 19:00:00|36.94|36.94|37.06|37.06|37.06|37.06|36.93|36.93|0
1744657500000|2025-04-14 19:05:00|37.07|37.07|37.14|37.14|37.15|37.15|37.03|37.03|0
1744657800000|2025-04-14 19:10:00|37.12|37.12|37.12|37.12|37.12|37.12|36.97|36.97|0
1744658100000|2025-04-14 19:15:00|37.09|37.09|36.95|36.95|37.09|37.09|36.92|36.92|0
1744658400000|2025-04-14 19:20:00|36.96|36.96|37|37|37.03|37.03|36.94|36.94|0
1744658700000|2025-04-14 19:25:00|36.99|36.99|36.92|36.92|36.99|36.99|36.89|36.89|0
1744659000000|2025-04-14 19:30:00|36.94|36.94|36.88|36.88|36.96|36.96|36.79|36.79|0
1744659300000|2025-04-14 19:35:00|36.87|36.87|37.02|37.02|37.02|37.02|36.84|36.84|0
1744659600000|2025-04-14 19:40:00|37.03|37.03|37.08|37.08|37.14|37.14|37.02|37.02|0
1744659900000|2025-04-14 19:45:00|37.1|37.1|36.97|36.97|37.13|37.13|36.91|36.91|0
1744660200000|2025-04-14 19:50:00|36.88|36.88|36.95|36.95|36.96|36.96|36.74|36.74|0
1744660500000|2025-04-14 19:55:00|36.92|36.92|36.88|36.88|36.93|36.93|36.8|36.8|0
1744660800000|2025-04-14 20:00:00|36.92|36.92|36.82|36.82|36.92|36.92|36.8|36.8|0
1744661100000|2025-04-14 20:05:00|36.81|36.81|36.74|36.74|36.82|36.82|36.74|36.74|0
1744661400000|2025-04-14 20:10:00|36.69|36.69|36.77|36.77|36.77|36.77|36.61|36.61|0
1744661700000|2025-04-14 20:15:00|36.74|36.74|36.66|36.66|36.74|36.74|36.66|36.66|0
1744662000000|2025-04-14 20:20:00|36.71|36.71|36.56|36.56|36.71|36.71|36.49|36.49|0
1744662300000|2025-04-14 20:25:00|36.53|36.53|36.54|36.54|36.62|36.62|36.49|36.49|0
1744662600000|2025-04-14 20:30:00|36.56|36.56|36.64|36.64|36.68|36.68|36.54|36.54|0
1744662900000|2025-04-14 20:35:00|36.63|36.63|36.61|36.61|36.64|36.64|36.61|36.61|0
1744663200000|2025-04-14 20:40:00|36.64|36.64|36.61|36.61|36.64|36.64|36.61|36.61|0
1744663500000|2025-04-14 20:45:00|36.62|36.62|36.68|36.68|36.7|36.7|36.61|36.61|0
1744663800000|2025-04-14 20:50:00|36.69|36.69|36.64|36.64|36.69|36.69|36.64|36.64|0
1744664100000|2025-04-14 20:55:00|36.69|36.69|36.7|36.7|36.7|36.7|36.66|36.66|0
1744664400000|2025-04-14 21:00:00|36.69|36.69|36.69|36.69|36.71|36.71|36.65|36.65|0
1744664700000|2025-04-14 21:05:00|36.68|36.68|36.7|36.7|36.7|36.7|36.68|36.68|0
1744665000000|2025-04-14 21:10:00|36.67|36.67|36.65|36.65|36.68|36.68|36.65|36.65|0
1744665300000|2025-04-14 21:15:00|36.64|36.64|36.66|36.66|36.68|36.68|36.64|36.64|0
1744665600000|2025-04-14 21:20:00|36.65|36.65|36.64|36.64|36.68|36.68|36.64|36.64|0
1744665900000|2025-04-14 21:25:00|36.67|36.67|36.61|36.61|36.68|36.68|36.61|36.61|0
1744666200000|2025-04-14 21:30:00|36.62|36.62|36.6|36.6|36.62|36.62|36.6|36.6|0
1744666500000|2025-04-14 21:35:00|36.61|36.61|36.62|36.62|36.62|36.62|36.61|36.61|0
1744666800000|2025-04-14 21:40:00|36.61|36.61|36.64|36.64|36.64|36.64|36.6|36.6|0
1744667100000|2025-04-14 21:45:00|36.62|36.62|36.6|36.6|36.62|36.62|36.6|36.6|0
1744667400000|2025-04-14 21:50:00|36.61|36.61|36.64|36.64|36.64|36.64|36.61|36.61|0
1744668000000|2025-04-14 22:00:00|36.63|36.63|36.62|36.62|36.67|36.67|36.62|36.62|0
1744668300000|2025-04-14 22:05:00|36.61|36.61|36.6|36.6|36.64|36.64|36.6|36.6|0
1744668600000|2025-04-14 22:10:00|36.64|36.64|36.54|36.54|36.64|36.64|36.54|36.54|0
1744668900000|2025-04-14 22:15:00|36.5|36.5|36.44|36.44|36.52|36.52|36.44|36.44|0
1744669200000|2025-04-14 22:20:00|36.39|36.39|36.42|36.42|36.42|36.42|36.36|36.36|0
1744669500000|2025-04-14 22:25:00|36.44|36.44|36.44|36.44|36.46|36.46|36.42|36.42|0
1744669800000|2025-04-14 22:30:00|36.39|36.39|36.44|36.44|36.44|36.44|36.39|36.39|0
1744670100000|2025-04-14 22:35:00|36.43|36.43|36.44|36.44|36.46|36.46|36.42|36.42|0
1744670400000|2025-04-14 22:40:00|36.51|36.51|36.43|36.43|36.51|36.51|36.35|36.35|0
1744670700000|2025-04-14 22:45:00|36.39|36.39|36.35|36.35|36.39|36.39|36.35|36.35|0
1744671000000|2025-04-14 22:50:00|36.38|36.38|36.36|36.36|36.38|36.38|36.35|36.35|0
1744671300000|2025-04-14 22:55:00|36.35|36.35|36.35|36.35|36.36|36.36|36.35|36.35|0
1744671600000|2025-04-14 23:00:00|36.34|36.34|36.23|36.23|36.34|36.34|36.23|36.23|0
1744671900000|2025-04-14 23:05:00|36.08|36.08|36.17|36.17|36.34|36.34|36.08|36.08|0
1744672200000|2025-04-14 23:10:00|36.18|36.18|36.18|36.18|36.21|36.21|36.18|36.18|0
1744672500000|2025-04-14 23:15:00|36.23|36.23|36.19|36.19|36.34|36.34|36.15|36.15|0
1744672800000|2025-04-14 23:20:00|36.21|36.21|36.27|36.27|36.32|36.32|36.21|36.21|0
1744673100000|2025-04-14 23:25:00|36.34|36.34|36.32|36.32|36.39|36.39|36.32|36.32|0
1744673400000|2025-04-14 23:30:00|36.29|36.29|36.27|36.27|36.29|36.29|36.27|36.27|0
1744673700000|2025-04-14 23:35:00|36.35|36.35|36.4|36.4|36.4|36.4|36.27|36.27|0
1744674000000|2025-04-14 23:40:00|36.27|36.27|36.28|36.28|36.29|36.29|36.27|36.27|0
1744674300000|2025-04-14 23:45:00|36.27|36.27|36.3|36.3|36.3|36.3|36.25|36.25|0
1744674600000|2025-04-14 23:50:00|36.25|36.25|36.11|36.11|36.28|36.28|36.11|36.11|0
1744674900000|2025-04-14 23:55:00|36.14|36.14|36.15|36.15|36.22|36.22|36.11|36.11|0
1744704000000|2025-04-15 08:00:00|36.89|36.89|36.9|36.9|37.03|37.03|36.78|36.78|0
1744704300000|2025-04-15 08:05:00|36.91|36.91|37.07|37.07|37.1|37.1|36.91|36.91|0
1744704600000|2025-04-15 08:10:00|37.05|37.05|37.16|37.16|37.17|37.17|37.05|37.05|0
1744704900000|2025-04-15 08:15:00|37.17|37.17|37.15|37.15|37.19|37.19|37.11|37.11|0
1744705200000|2025-04-15 08:20:00|37.13|37.13|37.22|37.22|37.24|37.24|37.13|37.13|0
1744705500000|2025-04-15 08:25:00|37.2|37.2|37.17|37.17|37.2|37.2|37.12|37.12|0
1744705800000|2025-04-15 08:30:00|37.19|37.19|37.09|37.09|37.2|37.2|37.07|37.07|0
1744706100000|2025-04-15 08:35:00|37.1|37.1|37.1|37.1|37.13|37.13|37.05|37.05|0
1744706400000|2025-04-15 08:40:00|37.09|37.09|37.14|37.14|37.15|37.15|37.09|37.09|0
1744706700000|2025-04-15 08:45:00|37.15|37.15|37.1|37.1|37.17|37.17|37.1|37.1|0
1744707000000|2025-04-15 08:50:00|37.11|37.11|37.05|37.05|37.11|37.11|37.05|37.05|0
1744707300000|2025-04-15 08:55:00|37.06|37.06|37.06|37.06|37.06|37.06|37.06|37.06|0
1744707600000|2025-04-15 09:00:00|37.05|37.05|37.05|37.05|37.05|37.05|37.03|37.03|0
1744707900000|2025-04-15 09:05:00|37.06|37.06|37.04|37.04|37.06|37.06|37.04|37.04|0
1744708200000|2025-04-15 09:10:00|37.05|37.05|37.03|37.03|37.05|37.05|36.99|36.99|0
1744708500000|2025-04-15 09:15:00|37.01|37.01|37|37|37.06|37.06|36.98|36.98|0
1744708800000|2025-04-15 09:20:00|37.04|37.04|37.02|37.02|37.04|37.04|36.98|36.98|0
1744709100000|2025-04-15 09:25:00|37.05|37.05|37.1|37.1|37.1|37.1|37.03|37.03|0
1744709400000|2025-04-15 09:30:00|37.08|37.08|37.12|37.12|37.13|37.13|37.07|37.07|0
1744709700000|2025-04-15 09:35:00|37.1|37.1|37.07|37.07|37.1|37.1|37.03|37.03|0
1744710000000|2025-04-15 09:40:00|37.03|37.03|36.95|36.95|37.06|37.06|36.95|36.95|0
1744710300000|2025-04-15 09:45:00|37|37|36.99|36.99|37.01|37.01|36.95|36.95|0
1744710600000|2025-04-15 09:50:00|36.98|36.98|37|37|37.01|37.01|36.98|36.98|0
1744710900000|2025-04-15 09:55:00|37.05|37.05|37.03|37.03|37.05|37.05|37|37|0
1744711200000|2025-04-15 10:00:00|36.98|36.98|37.02|37.02|37.04|37.04|36.98|36.98|0
1744711500000|2025-04-15 10:05:00|37.04|37.04|37.05|37.05|37.05|37.05|37.01|37.01|0
1744711800000|2025-04-15 10:10:00|37.06|37.06|37.05|37.05|37.09|37.09|37.03|37.03|0
1744712100000|2025-04-15 10:15:00|37.06|37.06|37.05|37.05|37.07|37.07|37.03|37.03|0
1744712400000|2025-04-15 10:20:00|37.07|37.07|37.08|37.08|37.09|37.09|37.06|37.06|0
1744712700000|2025-04-15 10:25:00|37.09|37.09|37.07|37.07|37.1|37.1|37.04|37.04|0
1744713000000|2025-04-15 10:30:00|37.08|37.08|37.04|37.04|37.09|37.09|37.04|37.04|0
1744713300000|2025-04-15 10:35:00|37.03|37.03|37.02|37.02|37.03|37.03|37|37|0
1744713600000|2025-04-15 10:40:00|37|37|36.89|36.89|37|37|36.87|36.87|0
1744713900000|2025-04-15 10:45:00|36.86|36.86|36.85|36.85|36.89|36.89|36.84|36.84|0
1744714200000|2025-04-15 10:50:00|36.89|36.89|36.96|36.96|36.96|36.96|36.84|36.84|0
1744714500000|2025-04-15 10:55:00|36.94|36.94|36.9|36.9|36.94|36.94|36.9|36.9|0
1744714800000|2025-04-15 11:00:00|36.98|36.98|36.95|36.95|36.98|36.98|36.88|36.88|0
1744715100000|2025-04-15 11:05:00|36.98|36.98|36.94|36.94|36.98|36.98|36.9|36.9|0
1744715400000|2025-04-15 11:10:00|36.9|36.9|36.9|36.9|36.97|36.97|36.89|36.89|0
1744715700000|2025-04-15 11:15:00|36.93|36.93|36.92|36.92|36.93|36.93|36.86|36.86|0
1744716000000|2025-04-15 11:20:00|36.93|36.93|36.92|36.92|36.97|36.97|36.88|36.88|0
1744716300000|2025-04-15 11:25:00|37|37|36.98|36.98|37.02|37.02|36.97|36.97|0
1744716900000|2025-04-15 11:35:00|36.87|36.87|36.85|36.85|36.9|36.9|36.85|36.85|0
1744717200000|2025-04-15 11:40:00|36.87|36.87|36.82|36.82|36.91|36.91|36.81|36.81|0
1744717500000|2025-04-15 11:45:00|36.83|36.83|36.66|36.66|36.83|36.83|36.66|36.66|0
1744717800000|2025-04-15 11:50:00|36.65|36.65|36.67|36.67|36.67|36.67|36.51|36.51|0
1744718100000|2025-04-15 11:55:00|36.62|36.62|36.6|36.6|36.7|36.7|36.6|36.6|0
1744718400000|2025-04-15 12:00:00|36.58|36.58|36.56|36.56|36.81|36.81|36.47|36.47|0
1744718700000|2025-04-15 12:05:00|36.52|36.52|36.66|36.66|36.66|36.66|36.52|36.52|0
1744719000000|2025-04-15 12:10:00|36.64|36.64|36.58|36.58|36.64|36.64|36.58|36.58|0
1744719300000|2025-04-15 12:15:00|36.57|36.57|36.51|36.51|36.59|36.59|36.51|36.51|0
1744719600000|2025-04-15 12:20:00|36.49|36.49|36.43|36.43|36.51|36.51|36.38|36.38|0
1744719900000|2025-04-15 12:25:00|36.44|36.44|36.39|36.39|36.45|36.45|36.36|36.36|0
1744720200000|2025-04-15 12:30:00|36.43|36.43|36.45|36.45|36.48|36.48|36.41|36.41|0
1744720500000|2025-04-15 12:35:00|36.44|36.44|36.58|36.58|36.58|36.58|36.44|36.44|0
1744720800000|2025-04-15 12:40:00|36.56|36.56|36.64|36.64|36.67|36.67|36.56|36.56|0
1744721100000|2025-04-15 12:45:00|36.63|36.63|36.59|36.59|36.63|36.63|36.58|36.58|0
1744721400000|2025-04-15 12:50:00|36.58|36.58|36.63|36.63|36.66|36.66|36.58|36.58|0
1744721700000|2025-04-15 12:55:00|36.66|36.66|36.75|36.75|36.75|36.75|36.59|36.59|0
1744722000000|2025-04-15 13:00:00|36.72|36.72|36.77|36.77|36.77|36.77|36.65|36.65|0
1744722300000|2025-04-15 13:05:00|36.76|36.76|36.7|36.7|36.76|36.76|36.69|36.69|0
1744722600000|2025-04-15 13:10:00|36.69|36.69|36.67|36.67|36.76|36.76|36.67|36.67|0
1744722900000|2025-04-15 13:15:00|36.69|36.69|36.72|36.72|36.72|36.72|36.69|36.69|0
1744723200000|2025-04-15 13:20:00|36.73|36.73|36.69|36.69|36.76|36.76|36.67|36.67|0
1744723500000|2025-04-15 13:25:00|36.73|36.73|36.93|36.93|36.93|36.93|36.68|36.68|0
1744723800000|2025-04-15 13:30:00|36.91|36.91|37.27|37.27|37.28|37.28|36.51|36.51|0
1744724100000|2025-04-15 13:35:00|37.25|37.25|37.43|37.43|37.56|37.56|37.02|37.02|0
1744724400000|2025-04-15 13:40:00|37.35|37.35|37.35|37.35|37.41|37.41|36.98|36.98|0
1744724700000|2025-04-15 13:45:00|37.36|37.36|37.91|37.91|37.91|37.91|37.34|37.34|0
1744725000000|2025-04-15 13:50:00|37.88|37.88|37.47|37.47|38.05|38.05|37.47|37.47|0
1744725300000|2025-04-15 13:55:00|37.43|37.43|37.35|37.35|37.55|37.55|37.17|37.17|0
1744725600000|2025-04-15 14:00:00|37.27|37.27|37.3|37.3|37.41|37.41|37.16|37.16|0
1744725900000|2025-04-15 14:05:00|37.31|37.31|37.56|37.56|37.7|37.7|37.25|37.25|0
1744726200000|2025-04-15 14:10:00|37.53|37.53|37.37|37.37|37.67|37.67|37.34|37.34|0
1744726500000|2025-04-15 14:15:00|37.4|37.4|36.86|36.86|37.43|37.43|36.85|36.85|0
1744726800000|2025-04-15 14:20:00|36.89|36.89|36.93|36.93|37.07|37.07|36.77|36.77|0
1744727100000|2025-04-15 14:25:00|36.9|36.9|36.83|36.83|36.92|36.92|36.64|36.64|0
1744727400000|2025-04-15 14:30:00|36.84|36.84|37.23|37.23|37.24|37.24|36.84|36.84|0
1744727700000|2025-04-15 14:35:00|37.24|37.24|36.98|36.98|37.28|37.28|36.96|36.96|0
1744728000000|2025-04-15 14:40:00|36.95|36.95|37.08|37.08|37.21|37.21|36.92|36.92|0
1744728300000|2025-04-15 14:45:00|37.07|37.07|37|37|37.1|37.1|36.77|36.77|0
1744728600000|2025-04-15 14:50:00|36.93|36.93|36.99|36.99|37.03|37.03|36.81|36.81|0
1744728900000|2025-04-15 14:55:00|37.04|37.04|36.96|36.96|37.14|37.14|36.95|36.95|0
1744729200000|2025-04-15 15:00:00|36.99|36.99|37.03|37.03|37.16|37.16|36.93|36.93|0
1744729500000|2025-04-15 15:05:00|37.06|37.06|36.99|36.99|37.1|37.1|36.91|36.91|0
1744729800000|2025-04-15 15:10:00|37|37|37.06|37.06|37.1|37.1|36.9|36.9|0
1744730100000|2025-04-15 15:15:00|37.07|37.07|37.05|37.05|37.15|37.15|37|37|0
1744730400000|2025-04-15 15:20:00|37.04|37.04|36.99|36.99|37.1|37.1|36.95|36.95|0
1744730700000|2025-04-15 15:25:00|36.97|36.97|36.89|36.89|36.97|36.97|36.84|36.84|0
1744731000000|2025-04-15 15:30:00|36.9|36.9|37|37|37.05|37.05|36.89|36.89|0
1744731300000|2025-04-15 15:35:00|36.99|36.99|37|37|37.04|37.04|36.89|36.89|0
1744731600000|2025-04-15 15:40:00|36.95|36.95|37.02|37.02|37.05|37.05|36.95|36.95|0
1744731900000|2025-04-15 15:45:00|37.01|37.01|36.96|36.96|37.05|37.05|36.92|36.92|0
1744732200000|2025-04-15 15:50:00|36.99|36.99|37.02|37.02|37.08|37.08|36.85|36.85|0
1744732500000|2025-04-15 15:55:00|37.01|37.01|37.05|37.05|37.07|37.07|36.9|36.9|0
1744732800000|2025-04-15 16:00:00|37.04|37.04|37.19|37.19|37.21|37.21|37.02|37.02|0
1744733100000|2025-04-15 16:05:00|37.22|37.22|37.2|37.2|37.3|37.3|37.13|37.13|0
1744733400000|2025-04-15 16:10:00|37.22|37.22|37.25|37.25|37.33|37.33|37.2|37.2|0
1744733700000|2025-04-15 16:15:00|37.24|37.24|37.23|37.23|37.32|37.32|37.16|37.16|0
1744734000000|2025-04-15 16:20:00|37.24|37.24|37.27|37.27|37.31|37.31|37.16|37.16|0
1744734300000|2025-04-15 16:25:00|37.3|37.3|37.23|37.23|37.39|37.39|37.23|37.23|0
1744734600000|2025-04-15 16:30:00|37.24|37.24|37.23|37.23|37.37|37.37|37.21|37.21|0
1744734900000|2025-04-15 16:35:00|37.25|37.25|37.17|37.17|37.3|37.3|37.17|37.17|0
1744735200000|2025-04-15 16:40:00|37.18|37.18|37.31|37.31|37.31|37.31|37.14|37.14|0
1744735500000|2025-04-15 16:45:00|37.3|37.3|37.16|37.16|37.32|37.32|37.14|37.14|0
1744735800000|2025-04-15 16:50:00|37.15|37.15|36.99|36.99|37.17|37.17|36.98|36.98|0
1744736100000|2025-04-15 16:55:00|36.98|36.98|36.91|36.91|36.98|36.98|36.85|36.85|0
1744736400000|2025-04-15 17:00:00|36.9|36.9|37.05|37.05|37.08|37.08|36.82|36.82|0
1744736700000|2025-04-15 17:05:00|37.06|37.06|37.03|37.03|37.14|37.14|37.01|37.01|0
1744737000000|2025-04-15 17:10:00|37.05|37.05|37.07|37.07|37.08|37.08|36.97|36.97|0
1744737300000|2025-04-15 17:15:00|37.08|37.08|36.93|36.93|37.08|37.08|36.92|36.92|0
1744737600000|2025-04-15 17:20:00|36.92|36.92|36.71|36.71|36.95|36.95|36.66|36.66|0
1744737900000|2025-04-15 17:25:00|36.69|36.69|36.64|36.64|36.7|36.7|36.58|36.58|0
1744738200000|2025-04-15 17:30:00|36.67|36.67|36.7|36.7|36.76|36.76|36.64|36.64|0
1744738500000|2025-04-15 17:35:00|36.71|36.71|36.87|36.87|36.87|36.87|36.66|36.66|0
1744738800000|2025-04-15 17:40:00|36.88|36.88|36.91|36.91|36.95|36.95|36.86|36.86|0
1744739100000|2025-04-15 17:45:00|36.9|36.9|36.95|36.95|36.97|36.97|36.87|36.87|0
1744739400000|2025-04-15 17:50:00|36.96|36.96|36.79|36.79|36.96|36.96|36.78|36.78|0
1744739700000|2025-04-15 17:55:00|36.76|36.76|36.86|36.86|36.9|36.9|36.75|36.75|0
1744740000000|2025-04-15 18:00:00|36.87|36.87|36.82|36.82|36.94|36.94|36.75|36.75|0
1744740300000|2025-04-15 18:05:00|36.81|36.81|36.82|36.82|36.84|36.84|36.75|36.75|0
1744740600000|2025-04-15 18:10:00|36.83|36.83|36.76|36.76|36.88|36.88|36.72|36.72|0
1744740900000|2025-04-15 18:15:00|36.75|36.75|36.68|36.68|36.79|36.79|36.66|36.66|0
1744741200000|2025-04-15 18:20:00|36.67|36.67|36.69|36.69|36.75|36.75|36.64|36.64|0
1744741500000|2025-04-15 18:25:00|36.7|36.7|36.73|36.73|36.75|36.75|36.65|36.65|0
1744741800000|2025-04-15 18:30:00|36.76|36.76|36.86|36.86|36.88|36.88|36.75|36.75|0
1744742100000|2025-04-15 18:35:00|36.88|36.88|36.91|36.91|36.94|36.94|36.83|36.83|0
1744742400000|2025-04-15 18:40:00|36.9|36.9|37.01|37.01|37.02|37.02|36.88|36.88|0
1744742700000|2025-04-15 18:45:00|37.02|37.02|36.94|36.94|37.07|37.07|36.91|36.91|0
1744743000000|2025-04-15 18:50:00|36.92|36.92|36.97|36.97|36.99|36.99|36.91|36.91|0
1744743300000|2025-04-15 18:55:00|36.96|36.96|36.95|36.95|37|37|36.9|36.9|0
1744743600000|2025-04-15 19:00:00|36.94|36.94|36.91|36.91|36.98|36.98|36.88|36.88|0
1744743900000|2025-04-15 19:05:00|36.92|36.92|36.93|36.93|36.98|36.98|36.88|36.88|0
1744744200000|2025-04-15 19:10:00|36.94|36.94|37.01|37.01|37.02|37.02|36.9|36.9|0
1744744500000|2025-04-15 19:15:00|36.99|36.99|37.05|37.05|37.06|37.06|36.95|36.95|0
1744744800000|2025-04-15 19:20:00|37.02|37.02|36.96|36.96|37.05|37.05|36.95|36.95|0
1744745100000|2025-04-15 19:25:00|36.94|36.94|36.9|36.9|36.94|36.94|36.82|36.82|0
1744745400000|2025-04-15 19:30:00|36.92|36.92|37|37|37.1|37.1|36.92|36.92|0
1744745700000|2025-04-15 19:35:00|37.03|37.03|36.97|36.97|37.03|37.03|36.95|36.95|0
1744746000000|2025-04-15 19:40:00|36.99|36.99|36.95|36.95|37.01|37.01|36.93|36.93|0
1744746300000|2025-04-15 19:45:00|36.94|36.94|36.88|36.88|36.94|36.94|36.82|36.82|0
1744746600000|2025-04-15 19:50:00|36.89|36.89|36.92|36.92|37.02|37.02|36.89|36.89|0
1744746900000|2025-04-15 19:55:00|36.93|36.93|36.85|36.85|36.95|36.95|36.81|36.81|0
1744747200000|2025-04-15 20:00:00|36.84|36.84|36.8|36.8|36.85|36.85|36.79|36.79|0
1744747500000|2025-04-15 20:05:00|36.79|36.79|36.84|36.84|36.84|36.84|36.79|36.79|0
1744747800000|2025-04-15 20:10:00|36.85|36.85|36.81|36.81|36.86|36.86|36.78|36.78|0
1744748100000|2025-04-15 20:15:00|36.8|36.8|36.71|36.71|36.8|36.8|36.69|36.69|0
1744748400000|2025-04-15 20:20:00|36.73|36.73|36.71|36.71|36.73|36.73|36.67|36.67|0
1744748700000|2025-04-15 20:25:00|36.69|36.69|36.73|36.73|36.74|36.74|36.69|36.69|0
1744749000000|2025-04-15 20:30:00|36.75|36.75|36.76|36.76|36.77|36.77|36.75|36.75|0
1744749300000|2025-04-15 20:35:00|36.77|36.77|36.75|36.75|36.77|36.77|36.74|36.74|0
1744749600000|2025-04-15 20:40:00|36.74|36.74|36.73|36.73|36.74|36.74|36.69|36.69|0
1744749900000|2025-04-15 20:45:00|36.76|36.76|36.73|36.73|36.76|36.76|36.73|36.73|0
1744750200000|2025-04-15 20:50:00|36.76|36.76|36.74|36.74|36.76|36.76|36.73|36.73|0
1744750500000|2025-04-15 20:55:00|36.73|36.73|36.62|36.62|36.74|36.74|36.62|36.62|0
1744750800000|2025-04-15 21:00:00|36.61|36.61|36.69|36.69|36.69|36.69|36.61|36.61|0
1744751100000|2025-04-15 21:05:00|36.56|36.56|36.55|36.55|36.63|36.63|36.42|36.42|0
1744751400000|2025-04-15 21:10:00|36.48|36.48|36.54|36.54|36.58|36.58|36.39|36.39|0
1744751700000|2025-04-15 21:15:00|36.56|36.56|36.46|36.46|36.56|36.56|36.45|36.45|0
1744752000000|2025-04-15 21:20:00|36.45|36.45|36.53|36.53|36.53|36.53|36.45|36.45|0
1744752300000|2025-04-15 21:25:00|36.52|36.52|36.47|36.47|36.54|36.54|36.47|36.47|0
1744752600000|2025-04-15 21:30:00|36.46|36.46|36.34|36.34|36.47|36.47|36.34|36.34|0
1744752900000|2025-04-15 21:35:00|36.31|36.31|36.26|36.26|36.31|36.31|36.24|36.24|0
1744753200000|2025-04-15 21:40:00|36.24|36.24|36.02|36.02|36.24|36.24|35.98|35.98|0
1744753500000|2025-04-15 21:45:00|36.01|36.01|35.88|35.88|36.02|36.02|35.88|35.88|0
1744753800000|2025-04-15 21:50:00|35.93|35.93|35.84|35.84|35.93|35.93|35.82|35.82|0
1744754100000|2025-04-15 21:55:00|35.83|35.83|35.6|35.6|35.83|35.83|35.57|35.57|0
1744754400000|2025-04-15 22:00:00|35.57|35.57|35.33|35.33|35.6|35.6|35.33|35.33|0
1744754700000|2025-04-15 22:05:00|35.35|35.35|35.37|35.37|35.39|35.39|34.97|34.97|0
1744755000000|2025-04-15 22:10:00|35.34|35.34|35.47|35.47|35.5|35.5|35.34|35.34|0
1744755300000|2025-04-15 22:15:00|35.49|35.49|35.33|35.33|35.52|35.52|35.33|35.33|0
1744755600000|2025-04-15 22:20:00|35.31|35.31|35.26|35.26|35.39|35.39|35.25|35.25|0
1744755900000|2025-04-15 22:25:00|35.27|35.27|35.27|35.27|35.43|35.43|35.18|35.18|0
1744756200000|2025-04-15 22:30:00|35.35|35.35|35.47|35.47|35.65|35.65|35.35|35.35|0
1744756500000|2025-04-15 22:35:00|35.53|35.53|35.59|35.59|35.59|35.59|35.46|35.46|0
1744756800000|2025-04-15 22:40:00|35.56|35.56|35.6|35.6|35.67|35.67|35.56|35.56|0
1744757100000|2025-04-15 22:45:00|35.61|35.61|35.76|35.76|35.88|35.88|35.57|35.57|0
1744757400000|2025-04-15 22:50:00|35.75|35.75|35.62|35.62|35.75|35.75|35.58|35.58|0
1744757700000|2025-04-15 22:55:00|35.6|35.6|35.57|35.57|35.6|35.6|35.56|35.56|0
1744758000000|2025-04-15 23:00:00|35.56|35.56|35.6|35.6|35.6|35.6|35.56|35.56|0
1744758300000|2025-04-15 23:05:00|35.59|35.59|35.58|35.58|35.6|35.6|35.52|35.52|0
1744758600000|2025-04-15 23:10:00|35.53|35.53|35.52|35.52|35.57|35.57|35.52|35.52|0
1744758900000|2025-04-15 23:15:00|35.6|35.6|35.52|35.52|35.6|35.6|35.52|35.52|0
1744759200000|2025-04-15 23:20:00|35.47|35.47|35.45|35.45|35.47|35.47|35.43|35.43|0
1744759500000|2025-04-15 23:25:00|35.5|35.5|35.52|35.52|35.54|35.54|35.48|35.48|0
1744759800000|2025-04-15 23:30:00|35.54|35.54|35.52|35.52|35.54|35.54|35.52|35.52|0
1744760100000|2025-04-15 23:35:00|35.54|35.54|35.5|35.5|35.54|35.54|35.5|35.5|0
1744760400000|2025-04-15 23:40:00|35.47|35.47|35.45|35.45|35.52|35.52|35.45|35.45|0
1744760700000|2025-04-15 23:45:00|35.47|35.47|35.49|35.49|35.53|35.53|35.46|35.46|0
1744761000000|2025-04-15 23:50:00|35.52|35.52|35.36|35.36|35.52|35.52|35.36|35.36|0
1744761300000|2025-04-15 23:55:00|35.31|35.31|35.43|35.43|35.43|35.43|35.26|35.26|0
1744790400000|2025-04-16 08:00:00|35.03|35.03|34.6|34.6|35.03|35.03|34.51|34.51|0
1744790700000|2025-04-16 08:05:00|34.65|34.65|34.64|34.64|34.84|34.84|34.61|34.61|0
1744791000000|2025-04-16 08:10:00|34.63|34.63|34.66|34.66|34.74|34.74|34.62|34.62|0
1744791300000|2025-04-16 08:15:00|34.64|34.64|34.66|34.66|34.8|34.8|34.64|34.64|0
1744791600000|2025-04-16 08:20:00|34.68|34.68|34.67|34.67|34.68|34.68|34.59|34.59|0
1744791900000|2025-04-16 08:25:00|34.68|34.68|34.98|34.98|35.29|35.29|34.66|34.66|0
1744792200000|2025-04-16 08:30:00|35.05|35.05|35.03|35.03|35.31|35.31|34.67|34.67|0
1744792500000|2025-04-16 08:35:00|35.05|35.05|35.22|35.22|35.24|35.24|34.92|34.92|0
1744792800000|2025-04-16 08:40:00|35.18|35.18|35.51|35.51|35.83|35.83|35.18|35.18|0
1744793100000|2025-04-16 08:45:00|35.54|35.54|35.32|35.32|35.54|35.54|35.1|35.1|0
1744793400000|2025-04-16 08:50:00|35.27|35.27|34.99|34.99|35.34|35.34|34.94|34.94|0
1744793700000|2025-04-16 08:55:00|35.01|35.01|34.98|34.98|35.09|35.09|34.97|34.97|0
1744794000000|2025-04-16 09:00:00|34.97|34.97|35.11|35.11|35.2|35.2|34.97|34.97|0
1744794300000|2025-04-16 09:05:00|35.05|35.05|35.1|35.1|35.1|35.1|35.02|35.02|0
1744794600000|2025-04-16 09:10:00|35.18|35.18|35.21|35.21|35.22|35.22|35.11|35.11|0
1744794900000|2025-04-16 09:15:00|35.17|35.17|35.31|35.31|35.31|35.31|35.14|35.14|0
1744795200000|2025-04-16 09:20:00|35.32|35.32|35.27|35.27|35.32|35.32|35.25|35.25|0
1744795500000|2025-04-16 09:25:00|35.26|35.26|35.18|35.18|35.31|35.31|35.18|35.18|0
1744795800000|2025-04-16 09:30:00|35.26|35.26|35.18|35.18|35.26|35.26|35.1|35.1|0
1744796100000|2025-04-16 09:35:00|35.12|35.12|35.22|35.22|35.22|35.22|35.12|35.12|0
1744796400000|2025-04-16 09:40:00|35.19|35.19|35.22|35.22|35.25|35.25|35.17|35.17|0
1744796700000|2025-04-16 09:45:00|35.19|35.19|35.01|35.01|35.22|35.22|35|35|0
1744797000000|2025-04-16 09:50:00|35.03|35.03|35.05|35.05|35.07|35.07|35.02|35.02|0
1744797300000|2025-04-16 09:55:00|35.04|35.04|34.96|34.96|35.06|35.06|34.89|34.89|0
1744797600000|2025-04-16 10:00:00|34.89|34.89|35.12|35.12|35.12|35.12|34.89|34.89|0
1744797900000|2025-04-16 10:05:00|35.1|35.1|35.22|35.22|35.22|35.22|35.1|35.1|0
1744798200000|2025-04-16 10:10:00|35.18|35.18|35.18|35.18|35.22|35.22|35.13|35.13|0
1744798500000|2025-04-16 10:15:00|35.19|35.19|35.32|35.32|35.32|35.32|35.17|35.17|0
1744798800000|2025-04-16 10:20:00|35.29|35.29|35.3|35.3|35.42|35.42|35.27|35.27|0
1744799100000|2025-04-16 10:25:00|35.33|35.33|35.27|35.27|35.33|35.33|35.27|35.27|0
1744799400000|2025-04-16 10:30:00|35.25|35.25|35.25|35.25|35.31|35.31|35.21|35.21|0
1744799700000|2025-04-16 10:35:00|35.26|35.26|35.26|35.26|35.32|35.32|35.2|35.2|0
1744800000000|2025-04-16 10:40:00|35.3|35.3|35.22|35.22|35.34|35.34|35.21|35.21|0
1744800300000|2025-04-16 10:45:00|35.2|35.2|35.22|35.22|35.22|35.22|35.19|35.19|0
1744800600000|2025-04-16 10:50:00|35.26|35.26|35.27|35.27|35.27|35.27|35.25|35.25|0
1744800900000|2025-04-16 10:55:00|35.24|35.24|35.31|35.31|35.32|35.32|35.24|35.24|0
1744801200000|2025-04-16 11:00:00|35.29|35.29|35.33|35.33|35.35|35.35|35.26|35.26|0
1744801500000|2025-04-16 11:05:00|35.35|35.35|35.25|35.25|35.35|35.35|35.18|35.18|0
1744801800000|2025-04-16 11:10:00|35.32|35.32|35.24|35.24|35.32|35.32|35.22|35.22|0
1744802100000|2025-04-16 11:15:00|35.26|35.26|35.26|35.26|35.26|35.26|35.23|35.23|0
1744802400000|2025-04-16 11:20:00|35.25|35.25|35.39|35.39|35.41|35.41|35.25|35.25|0
1744802700000|2025-04-16 11:25:00|35.37|35.37|35.48|35.48|35.48|35.48|35.36|35.36|0
1744803000000|2025-04-16 11:30:00|35.47|35.47|35.42|35.42|35.49|35.49|35.42|35.42|0
1744803300000|2025-04-16 11:35:00|35.41|35.41|35.34|35.34|35.41|35.41|35.32|35.32|0
1744803600000|2025-04-16 11:40:00|35.35|35.35|35.47|35.47|35.49|35.49|35.35|35.35|0
1744803900000|2025-04-16 11:45:00|35.45|35.45|35.58|35.58|35.58|35.58|35.45|35.45|0
1744804200000|2025-04-16 11:50:00|35.57|35.57|35.43|35.43|35.58|35.58|35.43|35.43|0
1744804500000|2025-04-16 11:55:00|35.45|35.45|35.45|35.45|35.46|35.46|35.43|35.43|0
1744804800000|2025-04-16 12:00:00|35.52|35.52|35.54|35.54|35.55|35.55|34.63|34.63|0
1744805100000|2025-04-16 12:05:00|35.53|35.53|35.54|35.54|35.58|35.58|35.52|35.52|0
1744805400000|2025-04-16 12:10:00|35.57|35.57|35.47|35.47|35.58|35.58|35.43|35.43|0
1744805700000|2025-04-16 12:15:00|35.5|35.5|35.5|35.5|35.51|35.51|35.47|35.47|0
1744806000000|2025-04-16 12:20:00|35.49|35.49|35.51|35.51|35.51|35.51|35.46|35.46|0
1744806300000|2025-04-16 12:25:00|35.5|35.5|35.57|35.57|35.57|35.57|35.5|35.5|0
1744806600000|2025-04-16 12:30:00|35.58|35.58|35.55|35.55|35.58|35.58|35.43|35.43|0
1744806900000|2025-04-16 12:35:00|35.53|35.53|35.3|35.3|35.55|35.55|35.3|35.3|0
1744807200000|2025-04-16 12:40:00|35.36|35.36|35.3|35.3|35.36|35.36|35.29|35.29|0
1744807500000|2025-04-16 12:45:00|35.33|35.33|35.3|35.3|35.37|35.37|35.3|35.3|0
1744807800000|2025-04-16 12:50:00|35.31|35.31|35.32|35.32|35.34|35.34|35.22|35.22|0
1744808100000|2025-04-16 12:55:00|35.35|35.35|35.31|35.31|35.35|35.35|35.31|35.31|0
1744808400000|2025-04-16 13:00:00|35.3|35.3|35.27|35.27|35.31|35.31|35.23|35.23|0
1744808700000|2025-04-16 13:05:00|35.31|35.31|35.17|35.17|35.32|35.32|35.14|35.14|0
1744809000000|2025-04-16 13:10:00|35.21|35.21|35.24|35.24|35.26|35.26|35.17|35.17|0
1744809300000|2025-04-16 13:15:00|35.25|35.25|35.17|35.17|35.25|35.25|35.16|35.16|0
1744809600000|2025-04-16 13:20:00|35.14|35.14|35.13|35.13|35.17|35.17|35.11|35.11|0
1744809900000|2025-04-16 13:25:00|35.17|35.17|34.91|34.91|35.17|35.17|34.74|34.74|0
1744810200000|2025-04-16 13:30:00|34.86|34.86|35.7|35.7|35.96|35.96|34.86|34.86|0
1744810500000|2025-04-16 13:35:00|35.68|35.68|35.86|35.86|35.88|35.88|35.6|35.6|0
1744810800000|2025-04-16 13:40:00|35.84|35.84|35.78|35.78|36.01|36.01|35.73|35.73|0
1744811100000|2025-04-16 13:45:00|35.81|35.81|35.37|35.37|35.81|35.81|35.37|35.37|0
1744811400000|2025-04-16 13:50:00|35.32|35.32|34.96|34.96|35.38|35.38|34.89|34.89|0
1744811700000|2025-04-16 13:55:00|34.9|34.9|34.92|34.92|35.11|35.11|34.77|34.77|0
1744812000000|2025-04-16 14:00:00|34.89|34.89|35.09|35.09|35.13|35.13|34.89|34.89|0
1744812300000|2025-04-16 14:05:00|35.13|35.13|35.35|35.35|35.35|35.35|35.01|35.01|0
1744812600000|2025-04-16 14:10:00|35.34|35.34|35.03|35.03|35.34|35.34|35.01|35.01|0
1744812900000|2025-04-16 14:15:00|35.07|35.07|35.13|35.13|35.14|35.14|34.96|34.96|0
1744813200000|2025-04-16 14:20:00|35.12|35.12|35.17|35.17|35.27|35.27|35.05|35.05|0
1744813500000|2025-04-16 14:25:00|35.2|35.2|35.16|35.16|35.32|35.32|35.12|35.12|0
1744813800000|2025-04-16 14:30:00|35.15|35.15|35.11|35.11|35.16|35.16|35.05|35.05|0
1744814100000|2025-04-16 14:35:00|35.15|35.15|35|35|35.15|35.15|34.91|34.91|0
1744814400000|2025-04-16 14:40:00|35.01|35.01|35.17|35.17|35.17|35.17|34.97|34.97|0
1744814700000|2025-04-16 14:45:00|35.16|35.16|34.97|34.97|35.2|35.2|34.97|34.97|0
1744815000000|2025-04-16 14:50:00|34.98|34.98|34.83|34.83|35.03|35.03|34.81|34.81|0
1744815300000|2025-04-16 14:55:00|34.8|34.8|34.69|34.69|34.87|34.87|34.67|34.67|0
1744815600000|2025-04-16 15:00:00|34.71|34.71|34.64|34.64|34.83|34.83|34.64|34.64|0
1744815900000|2025-04-16 15:05:00|34.66|34.66|34.54|34.54|34.7|34.7|34.54|34.54|0
1744816200000|2025-04-16 15:10:00|34.56|34.56|34.59|34.59|34.72|34.72|34.51|34.51|0
1744816500000|2025-04-16 15:15:00|34.61|34.61|34.6|34.6|34.62|34.62|34.43|34.43|0
1744816800000|2025-04-16 15:20:00|34.59|34.59|34.77|34.77|34.77|34.77|34.53|34.53|0
1744817100000|2025-04-16 15:25:00|34.79|34.79|34.88|34.88|34.95|34.95|34.79|34.79|0
1744817400000|2025-04-16 15:30:00|34.89|34.89|34.84|34.84|34.89|34.89|34.75|34.75|0
1744817700000|2025-04-16 15:35:00|34.85|34.85|34.75|34.75|34.89|34.89|34.66|34.66|0
1744818000000|2025-04-16 15:40:00|34.74|34.74|34.62|34.62|34.76|34.76|34.54|34.54|0
1744818300000|2025-04-16 15:45:00|34.65|34.65|34.47|34.47|34.65|34.65|34.47|34.47|0
1744818600000|2025-04-16 15:50:00|34.5|34.5|34.46|34.46|34.57|34.57|34.45|34.45|0
1744818900000|2025-04-16 15:55:00|34.48|34.48|34.49|34.49|34.56|34.56|34.47|34.47|0
1744819200000|2025-04-16 16:00:00|34.48|34.48|34.61|34.61|34.61|34.61|34.45|34.45|0
1744819500000|2025-04-16 16:05:00|34.57|34.57|34.52|34.52|34.57|34.57|34.47|34.47|0
1744819800000|2025-04-16 16:10:00|34.5|34.5|34.46|34.46|34.58|34.58|34.43|34.43|0
1744820100000|2025-04-16 16:15:00|34.48|34.48|34.46|34.46|34.52|34.52|34.43|34.43|0
1744820400000|2025-04-16 16:20:00|34.47|34.47|34.4|34.4|34.47|34.47|34.34|34.34|0
1744820700000|2025-04-16 16:25:00|34.37|34.37|34.4|34.4|34.43|34.43|34.35|34.35|0
1744821000000|2025-04-16 16:30:00|34.38|34.38|34.5|34.5|34.51|34.51|34.36|34.36|0
1744821300000|2025-04-16 16:35:00|34.47|34.47|34.32|34.32|34.49|34.49|34.32|34.32|0
1744821600000|2025-04-16 16:40:00|34.34|34.34|34.53|34.53|34.53|34.53|34.3|34.3|0
1744821900000|2025-04-16 16:45:00|34.51|34.51|34.35|34.35|34.51|34.51|34.35|34.35|0
1744822200000|2025-04-16 16:50:00|34.36|34.36|34.36|34.36|34.37|34.37|34.28|34.28|0
1744822500000|2025-04-16 16:55:00|34.38|34.38|34.4|34.4|34.45|34.45|34.32|34.32|0
1744822800000|2025-04-16 17:00:00|34.37|34.37|34.62|34.62|34.63|34.63|34.37|34.37|0
1744823100000|2025-04-16 17:05:00|34.61|34.61|34.51|34.51|34.68|34.68|34.51|34.51|0
1744823400000|2025-04-16 17:10:00|34.48|34.48|34.31|34.31|34.48|34.48|34.31|34.31|0
1744823700000|2025-04-16 17:15:00|34.37|34.37|34.53|34.53|34.55|34.55|34.37|34.37|0
1744824000000|2025-04-16 17:20:00|34.54|34.54|34.46|34.46|34.59|34.59|34.41|34.41|0
1744824300000|2025-04-16 17:25:00|34.45|34.45|34.57|34.57|34.58|34.58|34.43|34.43|0
1744824600000|2025-04-16 17:30:00|34.56|34.56|34.09|34.09|34.56|34.56|34.09|34.09|0
1744824900000|2025-04-16 17:35:00|34.11|34.11|33.97|33.97|34.19|34.19|33.97|33.97|0
1744825200000|2025-04-16 17:40:00|33.99|33.99|33.74|33.74|33.99|33.99|33.74|33.74|0
1744825500000|2025-04-16 17:45:00|33.75|33.75|33.69|33.69|33.76|33.76|33.63|33.63|0
1744825800000|2025-04-16 17:50:00|33.65|33.65|33.77|33.77|33.95|33.95|33.63|33.63|0
1744826100000|2025-04-16 17:55:00|33.79|33.79|33.52|33.52|33.79|33.79|33.5|33.5|0
1744826400000|2025-04-16 18:00:00|33.54|33.54|33.72|33.72|33.87|33.87|33.54|33.54|0
1744826700000|2025-04-16 18:05:00|33.73|33.73|33.87|33.87|33.87|33.87|33.7|33.7|0
1744827000000|2025-04-16 18:10:00|33.89|33.89|33.93|33.93|33.97|33.97|33.86|33.86|0
1744827300000|2025-04-16 18:15:00|33.91|33.91|33.71|33.71|33.91|33.91|33.65|33.65|0
1744827600000|2025-04-16 18:20:00|33.7|33.7|34.04|34.04|34.06|34.06|33.64|33.64|0
1744827900000|2025-04-16 18:25:00|34.01|34.01|34.13|34.13|34.22|34.22|33.99|33.99|0
1744828200000|2025-04-16 18:30:00|34.12|34.12|34|34|34.15|34.15|33.97|33.97|0
1744828500000|2025-04-16 18:35:00|33.99|33.99|33.82|33.82|33.99|33.99|33.79|33.79|0
1744828800000|2025-04-16 18:40:00|33.85|33.85|33.82|33.82|33.9|33.9|33.79|33.79|0
1744829100000|2025-04-16 18:45:00|33.86|33.86|33.71|33.71|33.86|33.86|33.68|33.68|0
1744829400000|2025-04-16 18:50:00|33.7|33.7|33.72|33.72|33.77|33.77|33.68|33.68|0
1744829700000|2025-04-16 18:55:00|33.73|33.73|33.68|33.68|33.8|33.8|33.67|33.67|0
1744830000000|2025-04-16 19:00:00|33.7|33.7|33.63|33.63|33.81|33.81|33.62|33.62|0
1744830300000|2025-04-16 19:05:00|33.65|33.65|33.62|33.62|33.73|33.73|33.59|33.59|0
1744830600000|2025-04-16 19:10:00|33.59|33.59|33.7|33.7|33.74|33.74|33.53|33.53|0
1744830900000|2025-04-16 19:15:00|33.69|33.69|33.65|33.65|33.73|33.73|33.65|33.65|0
1744831200000|2025-04-16 19:20:00|33.64|33.64|33.69|33.69|33.79|33.79|33.61|33.61|0
1744831500000|2025-04-16 19:25:00|33.67|33.67|33.66|33.66|33.73|33.73|33.62|33.62|0
1744831800000|2025-04-16 19:30:00|33.7|33.7|33.81|33.81|33.86|33.86|33.67|33.67|0
1744832100000|2025-04-16 19:35:00|33.82|33.82|33.8|33.8|33.89|33.89|33.72|33.72|0
1744832400000|2025-04-16 19:40:00|33.79|33.79|33.79|33.79|33.94|33.94|33.78|33.78|0
1744832700000|2025-04-16 19:45:00|33.8|33.8|33.9|33.9|33.9|33.9|33.77|33.77|0
1744833000000|2025-04-16 19:50:00|33.95|33.95|34.02|34.02|34.08|34.08|33.89|33.89|0
1744833300000|2025-04-16 19:55:00|33.96|33.96|34.01|34.01|34.15|34.15|33.96|33.96|0
1744833600000|2025-04-16 20:00:00|34|34|34.04|34.04|34.05|34.05|33.99|33.99|0
1744833900000|2025-04-16 20:05:00|34.05|34.05|33.95|33.95|34.05|34.05|33.95|33.95|0
1744834200000|2025-04-16 20:10:00|33.93|33.93|33.97|33.97|33.97|33.97|33.89|33.89|0
1744834500000|2025-04-16 20:15:00|33.99|33.99|33.99|33.99|33.99|33.99|33.89|33.89|0
1744834800000|2025-04-16 20:20:00|33.97|33.97|33.96|33.96|33.99|33.99|33.95|33.95|0
1744835100000|2025-04-16 20:25:00|33.95|33.95|33.96|33.96|33.97|33.97|33.95|33.95|0
1744835400000|2025-04-16 20:30:00|33.95|33.95|33.98|33.98|33.98|33.98|33.95|33.95|0
1744835700000|2025-04-16 20:35:00|34|34|34.01|34.01|34.01|34.01|34|34|0
1744836000000|2025-04-16 20:40:00|34|34|33.95|33.95|34|34|33.95|33.95|0
1744836300000|2025-04-16 20:45:00|33.94|33.94|34|34|34|34|33.94|33.94|0
1744836600000|2025-04-16 20:50:00|33.99|33.99|33.86|33.86|34|34|33.85|33.85|0
1744836900000|2025-04-16 20:55:00|33.91|33.91|33.92|33.92|33.92|33.92|33.85|33.85|0
1744837200000|2025-04-16 21:00:00|33.89|33.89|33.9|33.9|33.92|33.92|33.85|33.85|0
1744837500000|2025-04-16 21:05:00|33.92|33.92|33.91|33.91|33.92|33.92|33.89|33.89|0
1744837800000|2025-04-16 21:10:00|33.9|33.9|33.92|33.92|33.92|33.92|33.9|33.9|0
1744838100000|2025-04-16 21:15:00|33.89|33.89|33.9|33.9|33.9|33.9|33.89|33.89|0
1744838400000|2025-04-16 21:20:00|33.92|33.92|33.9|33.9|33.92|33.92|33.9|33.9|0
1744838700000|2025-04-16 21:25:00|33.91|33.91|33.95|33.95|33.95|33.95|33.91|33.91|0
1744839000000|2025-04-16 21:30:00|33.97|33.97|33.97|33.97|34|34|33.97|33.97|0
1744839300000|2025-04-16 21:35:00|33.99|33.99|34|34|34|34|33.93|33.93|0
1744839600000|2025-04-16 21:40:00|33.99|33.99|33.93|33.93|33.99|33.99|33.92|33.92|0
1744839900000|2025-04-16 21:45:00|33.94|33.94|33.93|33.93|33.94|33.94|33.9|33.9|0
1744840200000|2025-04-16 21:50:00|33.92|33.92|33.9|33.9|33.94|33.94|33.9|33.9|0
1744840500000|2025-04-16 21:55:00|33.93|33.93|33.9|33.9|33.96|33.96|33.9|33.9|0
1744840800000|2025-04-16 22:00:00|33.94|33.94|33.96|33.96|33.96|33.96|33.9|33.9|0
1744841100000|2025-04-16 22:05:00|33.97|33.97|33.97|33.97|33.97|33.97|33.93|33.93|0
1744841400000|2025-04-16 22:10:00|33.94|33.94|33.94|33.94|33.95|33.95|33.94|33.94|0
1744841700000|2025-04-16 22:15:00|33.96|33.96|33.93|33.93|33.96|33.96|33.9|33.9|0
1744842000000|2025-04-16 22:20:00|33.96|33.96|33.94|33.94|33.96|33.96|33.9|33.9|0
1744842300000|2025-04-16 22:25:00|33.95|33.95|33.95|33.95|33.97|33.97|33.94|33.94|0
1744842600000|2025-04-16 22:30:00|33.93|33.93|33.93|33.93|33.93|33.93|33.9|33.9|0
1744842900000|2025-04-16 22:35:00|33.92|33.92|33.9|33.9|33.93|33.93|33.9|33.9|0
1744843200000|2025-04-16 22:40:00|33.91|33.91|33.9|33.9|33.91|33.91|33.9|33.9|0
1744843500000|2025-04-16 22:45:00|33.92|33.92|33.95|33.95|33.95|33.95|33.92|33.92|0
1744843800000|2025-04-16 22:50:00|33.97|33.97|33.98|33.98|33.98|33.98|33.97|33.97|0
1744844100000|2025-04-16 22:55:00|33.97|33.97|33.96|33.96|33.97|33.97|33.96|33.96|0
1744844400000|2025-04-16 23:00:00|33.97|33.97|33.97|33.97|33.97|33.97|33.97|33.97|0
1744844700000|2025-04-16 23:05:00|33.95|33.95|33.9|33.9|33.95|33.95|33.9|33.9|0
1744845000000|2025-04-16 23:10:00|33.92|33.92|33.9|33.9|33.92|33.92|33.89|33.89|0
1744845300000|2025-04-16 23:15:00|33.93|33.93|33.96|33.96|33.96|33.96|33.92|33.92|0
1744845900000|2025-04-16 23:25:00|33.97|33.97|34|34|34|34|33.96|33.96|0
1744846200000|2025-04-16 23:30:00|33.99|33.99|33.93|33.93|34|34|33.93|33.93|0
1744846500000|2025-04-16 23:35:00|33.94|33.94|33.91|33.91|33.94|33.94|33.91|33.91|0
1744846800000|2025-04-16 23:40:00|33.92|33.92|33.91|33.91|33.93|33.93|33.9|33.9|0
1744847100000|2025-04-16 23:45:00|33.93|33.93|33.93|33.93|33.93|33.93|33.93|33.93|0
1744847400000|2025-04-16 23:50:00|33.94|33.94|33.91|33.91|33.95|33.95|33.91|33.91|0
1744847700000|2025-04-16 23:55:00|33.9|33.9|33.95|33.95|33.95|33.95|33.89|33.89|0
1744876800000|2025-04-17 08:00:00|34.69|34.69|34.77|34.77|34.86|34.86|34.69|34.69|0
1744877100000|2025-04-17 08:05:00|34.76|34.76|34.71|34.71|34.76|34.76|34.69|34.69|0
1744877400000|2025-04-17 08:10:00|34.68|34.68|34.72|34.72|34.74|34.74|34.62|34.62|0
1744877700000|2025-04-17 08:15:00|34.71|34.71|34.71|34.71|34.78|34.78|34.7|34.7|0
1744878000000|2025-04-17 08:20:00|34.7|34.7|34.73|34.73|34.73|34.73|34.68|34.68|0
1744878300000|2025-04-17 08:25:00|34.69|34.69|34.76|34.76|34.76|34.76|34.69|34.69|0
1744878600000|2025-04-17 08:30:00|34.75|34.75|34.59|34.59|34.76|34.76|34.57|34.57|0
1744878900000|2025-04-17 08:35:00|34.6|34.6|34.61|34.61|34.61|34.61|34.57|34.57|0
1744879200000|2025-04-17 08:40:00|34.57|34.57|34.58|34.58|34.6|34.6|34.55|34.55|0
1744879500000|2025-04-17 08:45:00|34.57|34.57|34.57|34.57|34.61|34.61|34.57|34.57|0
1744879800000|2025-04-17 08:50:00|34.6|34.6|34.59|34.59|34.69|34.69|34.59|34.59|0
1744880100000|2025-04-17 08:55:00|34.61|34.61|34.5|34.5|34.61|34.61|34.5|34.5|0
1744880400000|2025-04-17 09:00:00|34.48|34.48|34.6|34.6|34.6|34.6|34.45|34.45|0
1744880700000|2025-04-17 09:05:00|34.52|34.52|34.62|34.62|34.62|34.62|34.52|34.52|0
1744881000000|2025-04-17 09:10:00|34.57|34.57|34.56|34.56|34.61|34.61|34.53|34.53|0
1744881300000|2025-04-17 09:15:00|34.54|34.54|34.74|34.74|34.74|34.74|34.54|34.54|0
1744881600000|2025-04-17 09:20:00|34.76|34.76|34.72|34.72|34.76|34.76|34.68|34.68|0
1744881900000|2025-04-17 09:25:00|34.71|34.71|34.74|34.74|34.74|34.74|34.71|34.71|0
1744882200000|2025-04-17 09:30:00|34.71|34.71|34.73|34.73|34.73|34.73|34.67|34.67|0
1744882500000|2025-04-17 09:35:00|34.67|34.67|34.69|34.69|34.72|34.72|34.62|34.62|0
1744882800000|2025-04-17 09:40:00|34.68|34.68|34.64|34.64|34.68|34.68|34.61|34.61|0
1744883100000|2025-04-17 09:45:00|34.67|34.67|34.61|34.61|34.67|34.67|34.61|34.61|0
1744883400000|2025-04-17 09:50:00|34.68|34.68|34.66|34.66|34.69|34.69|34.66|34.66|0
1744883700000|2025-04-17 09:55:00|34.68|34.68|34.66|34.66|34.68|34.68|34.66|34.66|0
1744884000000|2025-04-17 10:00:00|34.65|34.65|34.64|34.64|34.65|34.65|34.6|34.6|0
1744884300000|2025-04-17 10:05:00|34.66|34.66|34.56|34.56|34.66|34.66|34.56|34.56|0
1744884600000|2025-04-17 10:10:00|34.59|34.59|34.54|34.54|34.65|34.65|34.53|34.53|0
1744884900000|2025-04-17 10:15:00|34.53|34.53|34.42|34.42|34.57|34.57|34.42|34.42|0
1744885200000|2025-04-17 10:20:00|34.39|34.39|34.4|34.4|34.49|34.49|34.35|34.35|0
1744885500000|2025-04-17 10:25:00|34.41|34.41|34.4|34.4|34.54|34.54|34.4|34.4|0
1744885800000|2025-04-17 10:30:00|34.39|34.39|34.39|34.39|34.43|34.43|34.37|34.37|0
1744886100000|2025-04-17 10:35:00|34.41|34.41|34.41|34.41|34.43|34.43|34.4|34.4|0
1744886400000|2025-04-17 10:40:00|34.42|34.42|34.32|34.32|34.43|34.43|34.31|34.31|0
1744886700000|2025-04-17 10:45:00|34.34|34.34|34.33|34.33|34.39|34.39|34.31|34.31|0
1744887000000|2025-04-17 10:50:00|34.36|34.36|34.35|34.35|34.38|34.38|34.32|34.32|0
1744887300000|2025-04-17 10:55:00|34.27|34.27|34.19|34.19|34.3|34.3|34.19|34.19|0
1744887600000|2025-04-17 11:00:00|34.22|34.22|34.33|34.33|34.34|34.34|34.19|34.19|0
1744887900000|2025-04-17 11:05:00|34.28|34.28|34.26|34.26|34.3|34.3|34.26|34.26|0
1744888200000|2025-04-17 11:10:00|34.2|34.2|34.14|34.14|34.22|34.22|34.12|34.12|0
1744888500000|2025-04-17 11:15:00|34.15|34.15|34.17|34.17|34.25|34.25|34.15|34.15|0
1744888800000|2025-04-17 11:20:00|34.2|34.2|34.16|34.16|34.25|34.25|34.16|34.16|0
1744889100000|2025-04-17 11:25:00|34.18|34.18|34.3|34.3|34.3|34.3|34.15|34.15|0
1744889400000|2025-04-17 11:30:00|34.31|34.31|34.27|34.27|34.33|34.33|34.27|34.27|0
1744889700000|2025-04-17 11:35:00|34.22|34.22|34.21|34.21|34.26|34.26|34.21|34.21|0
1744890000000|2025-04-17 11:40:00|34.22|34.22|34.35|34.35|34.38|34.38|34.22|34.22|0
1744890300000|2025-04-17 11:45:00|34.36|34.36|34.41|34.41|34.41|34.41|34.35|34.35|0
1744890600000|2025-04-17 11:50:00|34.42|34.42|34.4|34.4|34.42|34.42|34.36|34.36|0
1744890900000|2025-04-17 11:55:00|34.41|34.41|34.33|34.33|34.41|34.41|34.31|34.31|0
1744891200000|2025-04-17 12:00:00|34.37|34.37|34.6|34.6|34.82|34.82|34.37|34.37|0
1744891500000|2025-04-17 12:05:00|34.57|34.57|34.43|34.43|34.6|34.6|34.42|34.42|0
1744891800000|2025-04-17 12:10:00|34.45|34.45|34.42|34.42|34.47|34.47|34.41|34.41|0
1744892100000|2025-04-17 12:15:00|34.43|34.43|34.4|34.4|34.43|34.43|34.39|34.39|0
1744892400000|2025-04-17 12:20:00|34.43|34.43|34.53|34.53|34.53|34.53|34.4|34.4|0
1744892700000|2025-04-17 12:25:00|34.57|34.57|34.51|34.51|34.57|34.57|34.49|34.49|0
1744893000000|2025-04-17 12:30:00|34.52|34.52|34.52|34.52|34.52|34.52|34.47|34.47|0
1744893300000|2025-04-17 12:35:00|34.53|34.53|34.47|34.47|34.55|34.55|34.47|34.47|0
1744893600000|2025-04-17 12:40:00|34.46|34.46|34.4|34.4|34.51|34.51|34.4|34.4|0
1744893900000|2025-04-17 12:45:00|34.41|34.41|34.47|34.47|34.48|34.48|34.41|34.41|0
1744894200000|2025-04-17 12:50:00|34.48|34.48|34.54|34.54|34.54|34.54|34.48|34.48|0
1744894500000|2025-04-17 12:55:00|34.5|34.5|34.39|34.39|34.52|34.52|34.38|34.38|0
1744894800000|2025-04-17 13:00:00|34.37|34.37|34.35|34.35|34.44|34.44|34.34|34.34|0
1744895100000|2025-04-17 13:05:00|34.32|34.32|34.29|34.29|34.35|34.35|34.27|34.27|0
1744895400000|2025-04-17 13:10:00|34.27|34.27|34.32|34.32|34.34|34.34|34.26|34.26|0
1744895700000|2025-04-17 13:15:00|34.34|34.34|34.35|34.35|34.35|34.35|34.3|34.3|0
1744896000000|2025-04-17 13:20:00|34.34|34.34|34.43|34.43|34.45|34.45|34.34|34.34|0
1744896300000|2025-04-17 13:25:00|34.42|34.42|34.36|34.36|34.43|34.43|34.35|34.35|0
1744896600000|2025-04-17 13:30:00|34.39|34.39|34.4|34.4|34.72|34.72|34.26|34.26|0
1744896900000|2025-04-17 13:35:00|34.42|34.42|34.24|34.24|34.43|34.43|34.16|34.16|0
1744897200000|2025-04-17 13:40:00|34.25|34.25|34.33|34.33|34.56|34.56|34.15|34.15|0
1744897500000|2025-04-17 13:45:00|34.36|34.36|34.63|34.63|34.66|34.66|34.27|34.27|0
1744897800000|2025-04-17 13:50:00|34.64|34.64|34.64|34.64|34.72|34.72|34.56|34.56|0
1744898100000|2025-04-17 13:55:00|34.61|34.61|34.42|34.42|34.62|34.62|34.31|34.31|0
1744898400000|2025-04-17 14:00:00|34.39|34.39|34.21|34.21|34.4|34.4|34.12|34.12|0
1744898700000|2025-04-17 14:05:00|34.22|34.22|34.1|34.1|34.25|34.25|33.95|33.95|0
1744899000000|2025-04-17 14:10:00|34.11|34.11|34.15|34.15|34.26|34.26|34.08|34.08|0
1744899300000|2025-04-17 14:15:00|34.19|34.19|34.04|34.04|34.27|34.27|34.04|34.04|0
1744899600000|2025-04-17 14:20:00|34.06|34.06|33.91|33.91|34.1|34.1|33.9|33.9|0
1744899900000|2025-04-17 14:25:00|33.9|33.9|33.64|33.64|33.92|33.92|33.6|33.6|0
1744900200000|2025-04-17 14:30:00|33.69|33.69|33.74|33.74|33.79|33.79|33.6|33.6|0
1744900500000|2025-04-17 14:35:00|33.72|33.72|33.76|33.76|33.76|33.76|33.62|33.62|0
1744900800000|2025-04-17 14:40:00|33.77|33.77|33.97|33.97|33.97|33.97|33.73|33.73|0
1744901100000|2025-04-17 14:45:00|33.95|33.95|33.91|33.91|33.99|33.99|33.85|33.85|0
1744901400000|2025-04-17 14:50:00|33.9|33.9|33.75|33.75|33.95|33.95|33.67|33.67|0
1744901700000|2025-04-17 14:55:00|33.74|33.74|33.56|33.56|33.74|33.74|33.54|33.54|0
1744902000000|2025-04-17 15:00:00|33.6|33.6|33.66|33.66|33.72|33.72|33.58|33.58|0
1744902300000|2025-04-17 15:05:00|33.64|33.64|33.98|33.98|34.01|34.01|33.64|33.64|0
1744902600000|2025-04-17 15:10:00|34.03|34.03|34.17|34.17|34.17|34.17|33.98|33.98|0
1744902900000|2025-04-17 15:15:00|34.16|34.16|34.16|34.16|34.21|34.21|34.04|34.04|0
1744903200000|2025-04-17 15:20:00|34.14|34.14|34.06|34.06|34.14|34.14|34.03|34.03|0
1744903500000|2025-04-17 15:25:00|34.09|34.09|33.88|33.88|34.09|34.09|33.83|33.83|0
1744903800000|2025-04-17 15:30:00|33.9|33.9|33.99|33.99|34.06|34.06|33.9|33.9|0
1744904100000|2025-04-17 15:35:00|34|34|34|34|34.07|34.07|33.85|33.85|0
1744904400000|2025-04-17 15:40:00|34.03|34.03|33.9|33.9|34.04|34.04|33.88|33.88|0
1744904700000|2025-04-17 15:45:00|33.89|33.89|33.85|33.85|33.97|33.97|33.83|33.83|0
1744905000000|2025-04-17 15:50:00|33.86|33.86|33.77|33.77|33.94|33.94|33.75|33.75|0
1744905300000|2025-04-17 15:55:00|33.78|33.78|33.74|33.74|33.87|33.87|33.73|33.73|0
1744905600000|2025-04-17 16:00:00|33.78|33.78|33.65|33.65|34|34|33.64|33.64|0
1744905900000|2025-04-17 16:05:00|33.64|33.64|33.93|33.93|33.99|33.99|33.62|33.62|0
1744906200000|2025-04-17 16:10:00|33.92|33.92|33.94|33.94|33.94|33.94|33.75|33.75|0
1744906500000|2025-04-17 16:15:00|33.93|33.93|34.08|34.08|34.1|34.1|33.89|33.89|0
1744906800000|2025-04-17 16:20:00|34.09|34.09|34.16|34.16|34.16|34.16|34.06|34.06|0
1744907100000|2025-04-17 16:25:00|34.15|34.15|34.22|34.22|34.25|34.25|34.14|34.14|0
1744907400000|2025-04-17 16:30:00|34.2|34.2|34.28|34.28|34.32|34.32|34.15|34.15|0
1744907700000|2025-04-17 16:35:00|34.27|34.27|34.21|34.21|34.37|34.37|34.2|34.2|0
1744908000000|2025-04-17 16:40:00|34.2|34.2|34.14|34.14|34.25|34.25|34.1|34.1|0
1744908300000|2025-04-17 16:45:00|34.13|34.13|34.24|34.24|34.26|34.26|34.08|34.08|0
1744908600000|2025-04-17 16:50:00|34.25|34.25|34.37|34.37|34.37|34.37|34.22|34.22|0
1744908900000|2025-04-17 16:55:00|34.35|34.35|34.37|34.37|34.52|34.52|34.35|34.35|0
1744909200000|2025-04-17 17:00:00|34.39|34.39|34.36|34.36|34.46|34.46|34.33|34.33|0
1744909500000|2025-04-17 17:05:00|34.38|34.38|34.45|34.45|34.47|34.47|34.35|34.35|0
1744909800000|2025-04-17 17:10:00|34.46|34.46|34.4|34.4|34.47|34.47|34.38|34.38|0
1744910100000|2025-04-17 17:15:00|34.38|34.38|34.42|34.42|34.46|34.46|34.37|34.37|0
1744910400000|2025-04-17 17:20:00|34.43|34.43|34.37|34.37|34.43|34.43|34.33|34.33|0
1744910700000|2025-04-17 17:25:00|34.38|34.38|34.3|34.3|34.44|34.44|34.29|34.29|0
1744911000000|2025-04-17 17:30:00|34.31|34.31|34.52|34.52|34.53|34.53|34.31|34.31|0
1744911300000|2025-04-17 17:35:00|34.51|34.51|34.56|34.56|34.56|34.56|34.48|34.48|0
1744911600000|2025-04-17 17:40:00|34.54|34.54|34.51|34.51|34.61|34.61|34.35|34.35|0
1744911900000|2025-04-17 17:45:00|34.5|34.5|34.52|34.52|34.66|34.66|34.5|34.5|0
1744912200000|2025-04-17 17:50:00|34.51|34.51|34.61|34.61|34.61|34.61|34.5|34.5|0
1744912500000|2025-04-17 17:55:00|34.6|34.6|34.57|34.57|34.66|34.66|34.56|34.56|0
1744912800000|2025-04-17 18:00:00|34.58|34.58|34.71|34.71|34.71|34.71|34.55|34.55|0
1744913100000|2025-04-17 18:05:00|34.68|34.68|34.74|34.74|34.76|34.76|34.66|34.66|0
1744913400000|2025-04-17 18:10:00|34.75|34.75|34.68|34.68|34.78|34.78|34.68|34.68|0
1744913700000|2025-04-17 18:15:00|34.71|34.71|34.76|34.76|34.79|34.79|34.69|34.69|0
1744914000000|2025-04-17 18:20:00|34.75|34.75|34.8|34.8|34.81|34.81|34.73|34.73|0
1744914300000|2025-04-17 18:25:00|34.81|34.81|34.69|34.69|34.86|34.86|34.69|34.69|0
1744914600000|2025-04-17 18:30:00|34.71|34.71|34.79|34.79|34.89|34.89|34.68|34.68|0
1744914900000|2025-04-17 18:35:00|34.77|34.77|34.86|34.86|34.86|34.86|34.76|34.76|0
1744915200000|2025-04-17 18:40:00|34.83|34.83|34.81|34.81|34.85|34.85|34.75|34.75|0
1744915500000|2025-04-17 18:45:00|34.82|34.82|34.68|34.68|34.86|34.86|34.66|34.66|0
1744915800000|2025-04-17 18:50:00|34.7|34.7|34.69|34.69|34.81|34.81|34.6|34.6|0
1744916100000|2025-04-17 18:55:00|34.66|34.66|34.56|34.56|34.67|34.67|34.55|34.55|0
1744916400000|2025-04-17 19:00:00|34.58|34.58|34.58|34.58|34.62|34.62|34.53|34.53|0
1744916700000|2025-04-17 19:05:00|34.59|34.59|34.56|34.56|34.63|34.63|34.55|34.55|0
1744917000000|2025-04-17 19:10:00|34.55|34.55|34.41|34.41|34.55|34.55|34.38|34.38|0
1744917300000|2025-04-17 19:15:00|34.42|34.42|34.47|34.47|34.49|34.49|34.36|34.36|0
1744917600000|2025-04-17 19:20:00|34.46|34.46|34.46|34.46|34.51|34.51|34.3|34.3|0
1744917900000|2025-04-17 19:25:00|34.45|34.45|34.4|34.4|34.49|34.49|34.39|34.39|0
1744918200000|2025-04-17 19:30:00|34.38|34.38|34.45|34.45|34.5|34.5|34.38|34.38|0
1744918500000|2025-04-17 19:35:00|34.46|34.46|34.5|34.5|34.53|34.53|34.43|34.43|0
1744918800000|2025-04-17 19:40:00|34.46|34.46|34.5|34.5|34.54|34.54|34.42|34.42|0
1744919100000|2025-04-17 19:45:00|34.51|34.51|34.38|34.38|34.51|34.51|34.31|34.31|0
1744919400000|2025-04-17 19:50:00|34.35|34.35|34.5|34.5|34.5|34.5|34.3|34.3|0
1744919700000|2025-04-17 19:55:00|34.48|34.48|34.41|34.41|34.48|34.48|34.37|34.37|0
1744920000000|2025-04-17 20:00:00|34.42|34.42|34.41|34.41|34.47|34.47|34.41|34.41|0
1744920300000|2025-04-17 20:05:00|34.43|34.43|34.39|34.39|34.43|34.43|34.34|34.34|0
1744920600000|2025-04-17 20:10:00|34.41|34.41|34.33|34.33|34.41|34.41|34.31|34.31|0
1744920900000|2025-04-17 20:15:00|34.34|34.34|34.33|34.33|34.38|34.38|34.33|34.33|0
1744921200000|2025-04-17 20:20:00|34.34|34.34|34.37|34.37|34.37|34.37|34.34|34.34|0
1744921500000|2025-04-17 20:25:00|34.32|34.32|34.34|34.34|34.35|34.35|34.31|34.31|0
1744921800000|2025-04-17 20:30:00|34.31|34.31|34.34|34.34|34.34|34.34|34.31|34.31|0
1744922100000|2025-04-17 20:35:00|34.31|34.31|34.35|34.35|34.35|34.35|34.31|34.31|0
1744922400000|2025-04-17 20:40:00|34.34|34.34|34.35|34.35|34.35|34.35|34.33|34.33|0
1744922700000|2025-04-17 20:45:00|34.36|34.36|34.4|34.4|34.41|34.41|34.33|34.33|0
1744923000000|2025-04-17 20:50:00|34.41|34.41|34.43|34.43|34.43|34.43|34.41|34.41|0
1744923300000|2025-04-17 20:55:00|34.42|34.42|34.42|34.42|34.44|34.44|34.41|34.41|0
1744923600000|2025-04-17 21:00:00|34.4|34.4|34.42|34.42|34.42|34.42|34.39|34.39|0
1744923900000|2025-04-17 21:05:00|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1744924200000|2025-04-17 21:10:00|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1744924500000|2025-04-17 21:15:00|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1744924800000|2025-04-17 21:20:00|34.42|34.42|34.43|34.43|34.43|34.43|34.41|34.41|0
1744925400000|2025-04-17 21:30:00|34.42|34.42|34.4|34.4|34.43|34.43|34.4|34.4|0
1744926000000|2025-04-17 21:40:00|34.42|34.42|34.42|34.42|34.42|34.42|34.42|34.42|0
1744926300000|2025-04-17 21:45:00|34.4|34.4|34.42|34.42|34.42|34.42|34.4|34.4|0
1744926600000|2025-04-17 21:50:00|34.43|34.43|34.43|34.43|34.43|34.43|34.4|34.4|0
1744926900000|2025-04-17 21:55:00|34.41|34.41|34.42|34.42|34.42|34.42|34.41|34.41|0
1744927200000|2025-04-17 22:00:00|34.41|34.41|34.42|34.42|34.44|34.44|34.41|34.41|0
1744927500000|2025-04-17 22:05:00|34.43|34.43|34.42|34.42|34.44|34.44|34.42|34.42|0
1744927800000|2025-04-17 22:10:00|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1744928100000|2025-04-17 22:15:00|34.42|34.42|34.41|34.41|34.42|34.42|34.4|34.4|0
1744928400000|2025-04-17 22:20:00|34.42|34.42|34.41|34.41|34.42|34.42|34.41|34.41|0
1744928700000|2025-04-17 22:25:00|34.42|34.42|34.43|34.43|34.44|34.44|34.4|34.4|0
1744929000000|2025-04-17 22:30:00|34.44|34.44|34.43|34.43|34.44|34.44|34.43|34.43|0
1744929600000|2025-04-17 22:40:00|34.42|34.42|34.41|34.41|34.42|34.42|34.4|34.4|0
1744929900000|2025-04-17 22:45:00|34.4|34.4|34.41|34.41|34.41|34.41|34.4|34.4|0
1744930200000|2025-04-17 22:50:00|34.4|34.4|34.41|34.41|34.41|34.41|34.4|34.4|0
1744930500000|2025-04-17 22:55:00|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1744931100000|2025-04-17 23:05:00|34.41|34.41|34.4|34.4|34.41|34.41|34.4|34.4|0
1744931400000|2025-04-17 23:10:00|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1744931700000|2025-04-17 23:15:00|34.4|34.4|34.41|34.41|34.41|34.41|34.4|34.4|0
1744932000000|2025-04-17 23:20:00|34.42|34.42|34.41|34.41|34.42|34.42|34.41|34.41|0
1744932600000|2025-04-17 23:30:00|34.42|34.42|34.42|34.42|34.42|34.42|34.42|34.42|0
1744932900000|2025-04-17 23:35:00|34.41|34.41|34.42|34.42|34.42|34.42|34.41|34.41|0
1744933200000|2025-04-17 23:40:00|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1744933500000|2025-04-17 23:45:00|34.4|34.4|34.35|34.35|34.4|34.4|34.35|34.35|0
1745222400000|2025-04-21 08:00:00|34.68|34.68|34.66|34.66|34.7|34.7|34.56|34.56|0
1745222700000|2025-04-21 08:05:00|34.69|34.69|34.59|34.59|34.69|34.69|34.57|34.57|0
1745223000000|2025-04-21 08:10:00|34.58|34.58|34.51|34.51|34.58|34.58|34.47|34.47|0
1745223300000|2025-04-21 08:15:00|34.48|34.48|34.4|34.4|34.48|34.48|34.39|34.39|0
1745223600000|2025-04-21 08:20:00|34.42|34.42|34.53|34.53|34.54|34.54|34.4|34.4|0
1745223900000|2025-04-21 08:25:00|34.52|34.52|34.59|34.59|34.59|34.59|34.46|34.46|0
1745224200000|2025-04-21 08:30:00|34.54|34.54|34.65|34.65|34.65|34.65|34.54|34.54|0
1745224500000|2025-04-21 08:35:00|34.61|34.61|34.56|34.56|34.65|34.65|34.54|34.54|0
1745224800000|2025-04-21 08:40:00|34.6|34.6|34.53|34.53|34.61|34.61|34.51|34.51|0
1745225100000|2025-04-21 08:45:00|34.52|34.52|34.53|34.53|34.56|34.56|34.52|34.52|0
1745225400000|2025-04-21 08:50:00|34.55|34.55|34.51|34.51|34.55|34.55|34.51|34.51|0
1745225700000|2025-04-21 08:55:00|34.52|34.52|34.52|34.52|34.52|34.52|34.46|34.46|0
1745226000000|2025-04-21 09:00:00|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1745226300000|2025-04-21 09:05:00|34.5|34.5|34.45|34.45|34.51|34.51|34.43|34.43|0
1745226600000|2025-04-21 09:10:00|34.47|34.47|34.4|34.4|34.48|34.48|34.4|34.4|0
1745226900000|2025-04-21 09:15:00|34.43|34.43|34.38|34.38|34.43|34.43|34.36|34.36|0
1745227200000|2025-04-21 09:20:00|34.36|34.36|34.35|34.35|34.38|34.38|34.31|34.31|0
1745227500000|2025-04-21 09:25:00|34.36|34.36|34.43|34.43|34.43|34.43|34.35|34.35|0
1745227800000|2025-04-21 09:30:00|34.44|34.44|34.37|34.37|34.44|34.44|34.37|34.37|0
1745228100000|2025-04-21 09:35:00|34.36|34.36|34.36|34.36|34.4|34.4|34.35|34.35|0
1745228400000|2025-04-21 09:40:00|34.35|34.35|34.36|34.36|34.39|34.39|34.35|34.35|0
1745228700000|2025-04-21 09:45:00|34.29|34.29|34.43|34.43|34.43|34.43|34.29|34.29|0
1745229000000|2025-04-21 09:50:00|34.37|34.37|34.42|34.42|34.42|34.42|34.37|34.37|0
1745229300000|2025-04-21 09:55:00|34.43|34.43|34.43|34.43|34.44|34.44|34.41|34.41|0
1745229600000|2025-04-21 10:00:00|34.46|34.46|34.42|34.42|34.46|34.46|34.42|34.42|0
1745229900000|2025-04-21 10:05:00|34.44|34.44|34.4|34.4|34.44|34.44|34.4|34.4|0
1745230200000|2025-04-21 10:10:00|34.41|34.41|34.4|34.4|34.42|34.42|34.4|34.4|0
1745230500000|2025-04-21 10:15:00|34.39|34.39|34.34|34.34|34.39|34.39|34.34|34.34|0
1745230800000|2025-04-21 10:20:00|34.37|34.37|34.38|34.38|34.38|34.38|34.35|34.35|0
1745231100000|2025-04-21 10:25:00|34.35|34.35|34.18|34.18|34.35|34.35|34.18|34.18|0
1745231400000|2025-04-21 10:30:00|34.24|34.24|34.25|34.25|34.25|34.25|34.15|34.15|0
1745231700000|2025-04-21 10:35:00|34.2|34.2|34.19|34.19|34.21|34.21|34.16|34.16|0
1745232000000|2025-04-21 10:40:00|34.23|34.23|34.27|34.27|34.3|34.3|34.23|34.23|0
1745232300000|2025-04-21 10:45:00|34.28|34.28|34.35|34.35|34.35|34.35|34.28|34.28|0
1745232600000|2025-04-21 10:50:00|34.34|34.34|34.34|34.34|34.35|34.35|34.34|34.34|0
1745232900000|2025-04-21 10:55:00|34.35|34.35|34.39|34.39|34.4|34.4|34.3|34.3|0
1745233200000|2025-04-21 11:00:00|34.3|34.3|34.26|34.26|34.36|34.36|34.19|34.19|0
1745233500000|2025-04-21 11:05:00|34.24|34.24|34.2|34.2|34.24|34.24|34.15|34.15|0
1745233800000|2025-04-21 11:10:00|34.22|34.22|34.1|34.1|34.22|34.22|34.04|34.04|0
1745234100000|2025-04-21 11:15:00|34.09|34.09|34.05|34.05|34.1|34.1|34.05|34.05|0
1745234400000|2025-04-21 11:20:00|34.01|34.01|33.86|33.86|34.01|34.01|33.86|33.86|0
1745234700000|2025-04-21 11:25:00|33.88|33.88|33.97|33.97|34|34|33.86|33.86|0
1745235000000|2025-04-21 11:30:00|34.01|34.01|33.94|33.94|34.04|34.04|33.94|33.94|0
1745235300000|2025-04-21 11:35:00|33.98|33.98|33.91|33.91|34.01|34.01|33.88|33.88|0
1745235600000|2025-04-21 11:40:00|33.9|33.9|33.89|33.89|33.95|33.95|33.86|33.86|0
1745235900000|2025-04-21 11:45:00|33.9|33.9|33.94|33.94|33.95|33.95|33.9|33.9|0
1745236200000|2025-04-21 11:50:00|33.95|33.95|33.93|33.93|34|34|33.91|33.91|0
1745236500000|2025-04-21 11:55:00|33.92|33.92|33.94|33.94|33.97|33.97|33.9|33.9|0
1745236800000|2025-04-21 12:00:00|33.79|33.79|33.79|33.79|34.86|34.86|33.72|33.72|0
1745237100000|2025-04-21 12:05:00|33.8|33.8|33.91|33.91|33.91|33.91|33.76|33.76|0
1745237400000|2025-04-21 12:10:00|33.93|33.93|33.9|33.9|33.97|33.97|33.9|33.9|0
1745237700000|2025-04-21 12:15:00|33.93|33.93|33.97|33.97|34|34|33.9|33.9|0
1745238000000|2025-04-21 12:20:00|33.94|33.94|33.98|33.98|34.01|34.01|33.94|33.94|0
1745238300000|2025-04-21 12:25:00|33.97|33.97|34.05|34.05|34.07|34.07|33.9|33.9|0
1745238600000|2025-04-21 12:30:00|34.03|34.03|33.95|33.95|34.07|34.07|33.94|33.94|0
1745238900000|2025-04-21 12:35:00|33.97|33.97|33.99|33.99|34|34|33.93|33.93|0
1745239200000|2025-04-21 12:40:00|33.97|33.97|33.97|33.97|34|34|33.95|33.95|0
1745239500000|2025-04-21 12:45:00|33.95|33.95|33.93|33.93|33.96|33.96|33.9|33.9|0
1745239800000|2025-04-21 12:50:00|33.9|33.9|33.87|33.87|33.93|33.93|33.87|33.87|0
1745240100000|2025-04-21 12:55:00|33.86|33.86|33.77|33.77|33.86|33.86|33.77|33.77|0
1745240400000|2025-04-21 13:00:00|33.79|33.79|33.75|33.75|33.79|33.79|33.74|33.74|0
1745240700000|2025-04-21 13:05:00|33.58|33.58|33.64|33.64|33.66|33.66|33.57|33.57|0
1745241000000|2025-04-21 13:10:00|33.59|33.59|33.72|33.72|33.72|33.72|33.56|33.56|0
1745241300000|2025-04-21 13:15:00|33.73|33.73|33.69|33.69|33.73|33.73|33.65|33.65|0
1745241600000|2025-04-21 13:20:00|33.7|33.7|33.74|33.74|33.75|33.75|33.68|33.68|0
1745241900000|2025-04-21 13:25:00|33.76|33.76|34.1|34.1|34.13|34.13|33.74|33.74|0
1745242200000|2025-04-21 13:30:00|34.12|34.12|34.49|34.49|34.6|34.6|34.12|34.12|0
1745242500000|2025-04-21 13:35:00|34.51|34.51|34.51|34.51|34.61|34.61|34.14|34.14|0
1745242800000|2025-04-21 13:40:00|34.55|34.55|34.57|34.57|34.68|34.68|34.46|34.46|0
1745243100000|2025-04-21 13:45:00|34.54|34.54|34.52|34.52|34.66|34.66|34.33|34.33|0
1745243400000|2025-04-21 13:50:00|34.54|34.54|34.45|34.45|34.57|34.57|34.44|34.44|0
1745243700000|2025-04-21 13:55:00|34.42|34.42|33.97|33.97|34.52|34.52|33.97|33.97|0
1745244000000|2025-04-21 14:00:00|33.92|33.92|33.92|33.92|34.02|34.02|33.75|33.75|0
1745244300000|2025-04-21 14:05:00|33.9|33.9|33.88|33.88|34.03|34.03|33.85|33.85|0
1745244600000|2025-04-21 14:10:00|33.91|33.91|33.86|33.86|33.96|33.96|33.79|33.79|0
1745244900000|2025-04-21 14:15:00|33.87|33.87|33.76|33.76|33.88|33.88|33.55|33.55|0
1745245200000|2025-04-21 14:20:00|33.75|33.75|33.77|33.77|33.88|33.88|33.75|33.75|0
1745245500000|2025-04-21 14:25:00|33.79|33.79|33.77|33.77|33.89|33.89|33.68|33.68|0
1745245800000|2025-04-21 14:30:00|33.73|33.73|33.62|33.62|33.79|33.79|33.6|33.6|0
1745246100000|2025-04-21 14:35:00|33.65|33.65|33.84|33.84|33.85|33.85|33.65|33.65|0
1745246400000|2025-04-21 14:40:00|33.87|33.87|33.75|33.75|33.98|33.98|33.75|33.75|0
1745246700000|2025-04-21 14:45:00|33.74|33.74|33.63|33.63|33.82|33.82|33.63|33.63|0
1745247000000|2025-04-21 14:50:00|33.66|33.66|33.69|33.69|33.74|33.74|33.59|33.59|0
1745247300000|2025-04-21 14:55:00|33.68|33.68|33.77|33.77|33.77|33.77|33.64|33.64|0
1745247600000|2025-04-21 15:00:00|33.79|33.79|33.77|33.77|33.87|33.87|33.69|33.69|0
1745247900000|2025-04-21 15:05:00|33.79|33.79|33.64|33.64|33.84|33.84|33.6|33.6|0
1745248200000|2025-04-21 15:10:00|33.65|33.65|33.5|33.5|33.69|33.69|33.5|33.5|0
1745248500000|2025-04-21 15:15:00|33.51|33.51|33.57|33.57|33.58|33.58|33.5|33.5|0
1745248800000|2025-04-21 15:20:00|33.58|33.58|33.45|33.45|33.59|33.59|33.4|33.4|0
1745249100000|2025-04-21 15:25:00|33.46|33.46|33.39|33.39|33.46|33.46|33.29|33.29|0
1745249400000|2025-04-21 15:30:00|33.37|33.37|33.29|33.29|33.38|33.38|33.22|33.22|0
1745249700000|2025-04-21 15:35:00|33.28|33.28|33.21|33.21|33.29|33.29|33.18|33.18|0
1745250000000|2025-04-21 15:40:00|33.22|33.22|33.14|33.14|33.23|33.23|33.11|33.11|0
1745250300000|2025-04-21 15:45:00|33.13|33.13|33.06|33.06|33.16|33.16|33.01|33.01|0
1745250600000|2025-04-21 15:50:00|33.03|33.03|32.97|32.97|33.03|33.03|32.93|32.93|0
1745250900000|2025-04-21 15:55:00|32.95|32.95|32.97|32.97|33.01|33.01|32.91|32.91|0
1745251200000|2025-04-21 16:00:00|32.98|32.98|33.16|33.16|33.16|33.16|32.98|32.98|0
1745251500000|2025-04-21 16:05:00|33.15|33.15|33.24|33.24|33.26|33.26|33.11|33.11|0
1745251800000|2025-04-21 16:10:00|33.25|33.25|33.36|33.36|33.39|33.39|33.21|33.21|0
1745252100000|2025-04-21 16:15:00|33.34|33.34|33.21|33.21|33.37|33.37|33.16|33.16|0
1745252400000|2025-04-21 16:20:00|33.19|33.19|33.3|33.3|33.3|33.3|33.17|33.17|0
1745252700000|2025-04-21 16:25:00|33.29|33.29|33.25|33.25|33.33|33.33|33.2|33.2|0
1745253000000|2025-04-21 16:30:00|33.26|33.26|33.29|33.29|33.34|33.34|33.25|33.25|0
1745253300000|2025-04-21 16:35:00|33.28|33.28|33.35|33.35|33.35|33.35|33.26|33.26|0
1745253600000|2025-04-21 16:40:00|33.34|33.34|33.33|33.33|33.4|33.4|33.32|33.32|0
1745253900000|2025-04-21 16:45:00|33.29|33.29|33.31|33.31|33.37|33.37|33.29|33.29|0
1745254200000|2025-04-21 16:50:00|33.3|33.3|33.11|33.11|33.3|33.3|33.11|33.11|0
1745254500000|2025-04-21 16:55:00|33.1|33.1|32.95|32.95|33.1|33.1|32.95|32.95|0
1745254800000|2025-04-21 17:00:00|32.96|32.96|32.87|32.87|33.05|33.05|32.84|32.84|0
1745255100000|2025-04-21 17:05:00|32.9|32.9|32.83|32.83|32.9|32.9|32.77|32.77|0
1745255400000|2025-04-21 17:10:00|32.82|32.82|32.85|32.85|32.89|32.89|32.8|32.8|0
1745255700000|2025-04-21 17:15:00|32.84|32.84|32.98|32.98|33|33|32.82|32.82|0
1745256000000|2025-04-21 17:20:00|32.99|32.99|32.98|32.98|33.07|33.07|32.97|32.97|0
1745256300000|2025-04-21 17:25:00|32.96|32.96|33.06|33.06|33.1|33.1|32.95|32.95|0
1745256600000|2025-04-21 17:30:00|33.07|33.07|33.07|33.07|33.13|33.13|33.05|33.05|0
1745256900000|2025-04-21 17:35:00|33.06|33.06|32.96|32.96|33.06|33.06|32.89|32.89|0
1745257200000|2025-04-21 17:40:00|32.98|32.98|32.95|32.95|32.99|32.99|32.9|32.9|0
1745257500000|2025-04-21 17:45:00|32.94|32.94|32.87|32.87|32.98|32.98|32.87|32.87|0
1745257800000|2025-04-21 17:50:00|32.88|32.88|32.93|32.93|32.93|32.93|32.84|32.84|0
1745258100000|2025-04-21 17:55:00|32.92|32.92|32.88|32.88|32.95|32.95|32.86|32.86|0
1745258400000|2025-04-21 18:00:00|32.87|32.87|32.9|32.9|32.93|32.93|32.84|32.84|0
1745258700000|2025-04-21 18:05:00|32.89|32.89|33|33|33|33|32.86|32.86|0
1745259000000|2025-04-21 18:10:00|32.98|32.98|33.02|33.02|33.05|33.05|32.94|32.94|0
1745259300000|2025-04-21 18:15:00|33.03|33.03|33.06|33.06|33.11|33.11|33|33|0
1745259600000|2025-04-21 18:20:00|33.08|33.08|33.07|33.07|33.11|33.11|33.04|33.04|0
1745259900000|2025-04-21 18:25:00|33.08|33.08|33.1|33.1|33.14|33.14|33.04|33.04|0
1745260200000|2025-04-21 18:30:00|33.13|33.13|33.18|33.18|33.21|33.21|33.12|33.12|0
1745260500000|2025-04-21 18:35:00|33.19|33.19|33.14|33.14|33.23|33.23|33.11|33.11|0
1745260800000|2025-04-21 18:40:00|33.13|33.13|33.09|33.09|33.13|33.13|33.05|33.05|0
1745261100000|2025-04-21 18:45:00|33.08|33.08|33.07|33.07|33.12|33.12|33.02|33.02|0
1745261400000|2025-04-21 18:50:00|33.06|33.06|33.02|33.02|33.07|33.07|32.96|32.96|0
1745261700000|2025-04-21 18:55:00|33.01|33.01|33.08|33.08|33.09|33.09|33.01|33.01|0
1745262000000|2025-04-21 19:00:00|33.07|33.07|33.21|33.21|33.21|33.21|33.07|33.07|0
1745262300000|2025-04-21 19:05:00|33.23|33.23|33.23|33.23|33.28|33.28|33.18|33.18|0
1745262600000|2025-04-21 19:10:00|33.24|33.24|33.27|33.27|33.31|33.31|33.23|33.23|0
1745262900000|2025-04-21 19:15:00|33.26|33.26|33.34|33.34|33.34|33.34|33.23|33.23|0
1745263200000|2025-04-21 19:20:00|33.35|33.35|33.31|33.31|33.4|33.4|33.29|33.29|0
1745263500000|2025-04-21 19:25:00|33.3|33.3|33.22|33.22|33.31|33.31|33.18|33.18|0
1745263800000|2025-04-21 19:30:00|33.25|33.25|33.24|33.24|33.31|33.31|33.2|33.2|0
1745264100000|2025-04-21 19:35:00|33.25|33.25|33.28|33.28|33.3|33.3|33.18|33.18|0
1745264400000|2025-04-21 19:40:00|33.3|33.3|33.23|33.23|33.32|33.32|33.23|33.23|0
1745264700000|2025-04-21 19:45:00|33.26|33.26|33.26|33.26|33.28|33.28|33.16|33.16|0
1745265000000|2025-04-21 19:50:00|33.23|33.23|33.19|33.19|33.26|33.26|33.08|33.08|0
1745265300000|2025-04-21 19:55:00|33.22|33.22|33.29|33.29|33.36|33.36|33.22|33.22|0
1745265600000|2025-04-21 20:00:00|33.31|33.31|33.29|33.29|33.37|33.37|33.29|33.29|0
1745265900000|2025-04-21 20:05:00|33.26|33.26|33.33|33.33|33.33|33.33|33.23|33.23|0
1745266200000|2025-04-21 20:10:00|33.31|33.31|33.39|33.39|33.39|33.39|33.31|33.31|0
1745266500000|2025-04-21 20:15:00|33.4|33.4|33.44|33.44|33.45|33.45|33.39|33.39|0
1745266800000|2025-04-21 20:20:00|33.43|33.43|33.44|33.44|33.48|33.48|33.42|33.42|0
1745267100000|2025-04-21 20:25:00|33.45|33.45|33.42|33.42|33.45|33.45|33.42|33.42|0
1745267400000|2025-04-21 20:30:00|33.43|33.43|33.39|33.39|33.43|33.43|33.39|33.39|0
1745267700000|2025-04-21 20:35:00|33.41|33.41|33.37|33.37|33.41|33.41|33.37|33.37|0
1745268300000|2025-04-21 20:45:00|33.41|33.41|33.39|33.39|33.41|33.41|33.36|33.36|0
1745268600000|2025-04-21 20:50:00|33.35|33.35|33.41|33.41|33.41|33.41|33.35|33.35|0
1745268900000|2025-04-21 20:55:00|33.36|33.36|33.36|33.36|33.36|33.36|33.36|33.36|0
1745269200000|2025-04-21 21:00:00|33.38|33.38|33.37|33.37|33.38|33.38|33.36|33.36|0
1745269500000|2025-04-21 21:05:00|33.39|33.39|33.35|33.35|33.39|33.39|33.35|33.35|0
1745269800000|2025-04-21 21:10:00|33.36|33.36|33.35|33.35|33.36|33.36|33.35|33.35|0
1745270100000|2025-04-21 21:15:00|33.36|33.36|33.37|33.37|33.37|33.37|33.36|33.36|0
1745270400000|2025-04-21 21:20:00|33.38|33.38|33.36|33.36|33.38|33.38|33.36|33.36|0
1745270700000|2025-04-21 21:25:00|33.37|33.37|33.36|33.36|33.37|33.37|33.35|33.35|0
1745271000000|2025-04-21 21:30:00|33.38|33.38|33.38|33.38|33.38|33.38|33.35|33.35|0
1745271300000|2025-04-21 21:35:00|33.39|33.39|33.39|33.39|33.39|33.39|33.39|33.39|0
1745271900000|2025-04-21 21:45:00|33.41|33.41|33.39|33.39|33.41|33.41|33.39|33.39|0
1745272500000|2025-04-21 21:55:00|33.4|33.4|33.42|33.42|33.42|33.42|33.39|33.39|0
1745272800000|2025-04-21 22:00:00|33.39|33.39|33.35|33.35|33.42|33.42|33.35|33.35|0
1745273100000|2025-04-21 22:05:00|33.42|33.42|33.34|33.34|33.42|33.42|33.34|33.34|0
1745273400000|2025-04-21 22:10:00|33.42|33.42|33.3|33.3|33.42|33.42|33.3|33.3|0
1745273700000|2025-04-21 22:15:00|33.34|33.34|33.29|33.29|33.34|33.34|33.26|33.26|0
1745274000000|2025-04-21 22:20:00|33.26|33.26|33.23|33.23|33.29|33.29|33.22|33.22|0
1745274300000|2025-04-21 22:25:00|33.29|33.29|33.2|33.2|33.29|33.29|33.2|33.2|0
1745274900000|2025-04-21 22:35:00|33.26|33.26|33.27|33.27|33.27|33.27|33.26|33.26|0
1745275800000|2025-04-21 22:50:00|33.26|33.26|33.28|33.28|33.28|33.28|33.2|33.2|0
1745276100000|2025-04-21 22:55:00|33.26|33.26|33.23|33.23|33.28|33.28|33.23|33.23|0
1745276400000|2025-04-21 23:00:00|33.24|33.24|33.18|33.18|33.24|33.24|33.18|33.18|0
1745276700000|2025-04-21 23:05:00|33.17|33.17|33.17|33.17|33.17|33.17|33.13|33.13|0
1745277000000|2025-04-21 23:10:00|33.21|33.21|33.18|33.18|33.21|33.21|33.18|33.18|0
1745277300000|2025-04-21 23:15:00|33.22|33.22|33.26|33.26|33.26|33.26|33.18|33.18|0
1745277600000|2025-04-21 23:20:00|33.18|33.18|33.25|33.25|33.25|33.25|33.18|33.18|0
1745278200000|2025-04-21 23:30:00|33.24|33.24|33.23|33.23|33.24|33.24|33.23|33.23|0
1745278500000|2025-04-21 23:35:00|33.24|33.24|33.18|33.18|33.24|33.24|33.18|33.18|0
1745278800000|2025-04-21 23:40:00|33.24|33.24|33.16|33.16|33.24|33.24|33.16|33.16|0
1745279100000|2025-04-21 23:45:00|33.2|33.2|33.25|33.25|33.25|33.25|33.18|33.18|0
1745279400000|2025-04-21 23:50:00|33.26|33.26|33.39|33.39|33.39|33.39|33.26|33.26|0
1745279700000|2025-04-21 23:55:00|33.38|33.38|33.43|33.43|33.46|33.46|33.38|33.38|0
1745308800000|2025-04-22 08:00:00|33.7|33.7|33.83|33.83|33.89|33.89|33.7|33.7|0
1745309100000|2025-04-22 08:05:00|33.81|33.81|33.81|33.81|33.88|33.88|33.81|33.81|0
1745309400000|2025-04-22 08:10:00|33.79|33.79|33.75|33.75|33.81|33.81|33.7|33.7|0
1745309700000|2025-04-22 08:15:00|33.76|33.76|33.71|33.71|33.81|33.81|33.71|33.71|0
1745310000000|2025-04-22 08:20:00|33.76|33.76|33.65|33.65|33.76|33.76|33.65|33.65|0
1745310300000|2025-04-22 08:25:00|33.7|33.7|33.71|33.71|33.76|33.76|33.69|33.69|0
1745310600000|2025-04-22 08:30:00|33.74|33.74|33.74|33.74|33.85|33.85|33.7|33.7|0
1745310900000|2025-04-22 08:35:00|33.76|33.76|33.86|33.86|33.87|33.87|33.76|33.76|0
1745311200000|2025-04-22 08:40:00|33.9|33.9|33.91|33.91|33.91|33.91|33.85|33.85|0
1745311500000|2025-04-22 08:45:00|33.9|33.9|33.86|33.86|33.92|33.92|33.86|33.86|0
1745311800000|2025-04-22 08:50:00|33.9|33.9|33.95|33.95|33.95|33.95|33.9|33.9|0
1745312100000|2025-04-22 08:55:00|33.96|33.96|34.04|34.04|34.05|34.05|33.9|33.9|0
1745312400000|2025-04-22 09:00:00|34.01|34.01|34.02|34.02|34.02|34.02|34.01|34.01|0
1745312700000|2025-04-22 09:05:00|34|34|34|34|34.01|34.01|33.96|33.96|0
1745313000000|2025-04-22 09:10:00|34.01|34.01|33.92|33.92|34.01|34.01|33.86|33.86|0
1745313300000|2025-04-22 09:15:00|33.85|33.85|33.92|33.92|33.92|33.92|33.79|33.79|0
1745313600000|2025-04-22 09:20:00|33.91|33.91|33.92|33.92|33.94|33.94|33.85|33.85|0
1745313900000|2025-04-22 09:25:00|33.88|33.88|34.01|34.01|34.04|34.04|33.88|33.88|0
1745314200000|2025-04-22 09:30:00|33.99|33.99|34.02|34.02|34.03|34.03|33.99|33.99|0
1745314500000|2025-04-22 09:35:00|34.01|34.01|34.01|34.01|34.01|34.01|33.98|33.98|0
1745315100000|2025-04-22 09:45:00|34.03|34.03|33.99|33.99|34.03|34.03|33.98|33.98|0
1745315400000|2025-04-22 09:50:00|33.97|33.97|33.98|33.98|33.98|33.98|33.94|33.94|0
1745315700000|2025-04-22 09:55:00|33.97|33.97|33.94|33.94|33.98|33.98|33.89|33.89|0
1745316000000|2025-04-22 10:00:00|33.93|33.93|33.9|33.9|33.93|33.93|33.9|33.9|0
1745316300000|2025-04-22 10:05:00|33.92|33.92|33.89|33.89|33.93|33.93|33.87|33.87|0
1745316600000|2025-04-22 10:10:00|33.9|33.9|33.93|33.93|33.95|33.95|33.9|33.9|0
1745316900000|2025-04-22 10:15:00|33.9|33.9|33.9|33.9|33.9|33.9|33.9|33.9|0
1745317200000|2025-04-22 10:20:00|33.92|33.92|33.9|33.9|33.93|33.93|33.89|33.89|0
1745317500000|2025-04-22 10:25:00|33.87|33.87|33.83|33.83|33.89|33.89|33.79|33.79|0
1745317800000|2025-04-22 10:30:00|33.82|33.82|33.86|33.86|33.9|33.9|33.81|33.81|0
1745318100000|2025-04-22 10:35:00|33.85|33.85|33.85|33.85|33.89|33.89|33.85|33.85|0
1745318400000|2025-04-22 10:40:00|33.89|33.89|33.89|33.89|33.9|33.9|33.87|33.87|0
1745318700000|2025-04-22 10:45:00|33.9|33.9|33.9|33.9|33.9|33.9|33.86|33.86|0
1745319000000|2025-04-22 10:50:00|33.89|33.89|33.89|33.89|33.93|33.93|33.88|33.88|0
1745319300000|2025-04-22 10:55:00|33.87|33.87|33.85|33.85|33.9|33.9|33.82|33.82|0
1745319600000|2025-04-22 11:00:00|33.87|33.87|33.79|33.79|33.9|33.9|33.79|33.79|0
1745319900000|2025-04-22 11:05:00|33.83|33.83|33.74|33.74|33.88|33.88|33.74|33.74|0
1745320200000|2025-04-22 11:10:00|33.72|33.72|33.75|33.75|33.75|33.75|33.69|33.69|0
1745320500000|2025-04-22 11:15:00|33.77|33.77|33.8|33.8|33.82|33.82|33.77|33.77|0
1745320800000|2025-04-22 11:20:00|33.79|33.79|33.8|33.8|33.8|33.8|33.79|33.79|0
1745321100000|2025-04-22 11:25:00|33.85|33.85|33.8|33.8|33.85|33.85|33.8|33.8|0
1745321400000|2025-04-22 11:30:00|33.84|33.84|33.9|33.9|33.93|33.93|33.84|33.84|0
1745321700000|2025-04-22 11:35:00|33.85|33.85|33.77|33.77|33.85|33.85|33.77|33.77|0
1745322000000|2025-04-22 11:40:00|33.76|33.76|33.74|33.74|33.76|33.76|33.68|33.68|0
1745322300000|2025-04-22 11:45:00|33.73|33.73|33.74|33.74|33.76|33.76|33.73|33.73|0
1745322600000|2025-04-22 11:50:00|33.79|33.79|33.76|33.76|33.8|33.8|33.74|33.74|0
1745322900000|2025-04-22 11:55:00|33.74|33.74|33.72|33.72|33.75|33.75|33.72|33.72|0
1745323200000|2025-04-22 12:00:00|33.74|33.74|33.74|33.74|33.74|33.74|33.58|33.58|0
1745323500000|2025-04-22 12:05:00|33.75|33.75|33.74|33.74|33.76|33.76|33.74|33.74|0
1745323800000|2025-04-22 12:10:00|33.76|33.76|33.79|33.79|33.79|33.79|33.75|33.75|0
1745324100000|2025-04-22 12:15:00|33.8|33.8|33.83|33.83|33.83|33.83|33.8|33.8|0
1745324400000|2025-04-22 12:20:00|33.8|33.8|33.88|33.88|33.88|33.88|33.8|33.8|0
1745324700000|2025-04-22 12:25:00|33.86|33.86|33.85|33.85|33.89|33.89|33.85|33.85|0
1745325000000|2025-04-22 12:30:00|33.89|33.89|33.9|33.9|33.93|33.93|33.88|33.88|0
1745325300000|2025-04-22 12:35:00|33.91|33.91|33.84|33.84|33.91|33.91|33.8|33.8|0
1745325600000|2025-04-22 12:40:00|33.82|33.82|33.89|33.89|33.93|33.93|33.79|33.79|0
1745325900000|2025-04-22 12:45:00|33.92|33.92|33.97|33.97|33.97|33.97|33.9|33.9|0
1745326200000|2025-04-22 12:50:00|33.96|33.96|34.01|34.01|34.01|34.01|33.95|33.95|0
1745326500000|2025-04-22 12:55:00|33.98|33.98|34.1|34.1|34.14|34.14|33.98|33.98|0
1745326800000|2025-04-22 13:00:00|34.11|34.11|34.12|34.12|34.15|34.15|34.08|34.08|0
1745327100000|2025-04-22 13:05:00|34.13|34.13|34.1|34.1|34.13|34.13|34.08|34.08|0
1745327400000|2025-04-22 13:10:00|34.13|34.13|34.23|34.23|34.28|34.28|34.13|34.13|0
1745327700000|2025-04-22 13:15:00|34.22|34.22|34.24|34.24|34.25|34.25|34.19|34.19|0
1745328000000|2025-04-22 13:20:00|34.23|34.23|34.33|34.33|34.35|34.35|34.15|34.15|0
1745328300000|2025-04-22 13:25:00|34.34|34.34|34.3|34.3|34.38|34.38|34.23|34.23|0
1745328600000|2025-04-22 13:30:00|34.41|34.41|34.39|34.39|34.57|34.57|34.2|34.2|0
1745328900000|2025-04-22 13:35:00|34.33|34.33|34.61|34.61|34.61|34.61|34.14|34.14|0
1745329200000|2025-04-22 13:40:00|34.63|34.63|35.14|35.14|35.16|35.16|34.53|34.53|0
1745329500000|2025-04-22 13:45:00|35.19|35.19|35.4|35.4|35.46|35.46|35.16|35.16|0
1745329800000|2025-04-22 13:50:00|35.39|35.39|34.93|34.93|35.39|35.39|34.82|34.82|0
1745330100000|2025-04-22 13:55:00|34.96|34.96|35.3|35.3|35.33|35.33|34.82|34.82|0
1745330400000|2025-04-22 14:00:00|35.27|35.27|35.14|35.14|35.32|35.32|35.11|35.11|0
1745330700000|2025-04-22 14:05:00|35.21|35.21|35.37|35.37|35.37|35.37|35.1|35.1|0
1745331000000|2025-04-22 14:10:00|35.35|35.35|35.55|35.55|35.55|35.55|35.32|35.32|0
1745331300000|2025-04-22 14:15:00|35.53|35.53|35.55|35.55|35.61|35.61|35.42|35.42|0
1745331600000|2025-04-22 14:20:00|35.56|35.56|35.7|35.7|35.73|35.73|35.56|35.56|0
1745331900000|2025-04-22 14:25:00|35.71|35.71|35.58|35.58|35.71|35.71|35.49|35.49|0
1745332200000|2025-04-22 14:30:00|35.57|35.57|35.47|35.47|35.57|35.57|35.4|35.4|0
1745332500000|2025-04-22 14:35:00|35.5|35.5|35.78|35.78|35.78|35.78|35.45|35.45|0
1745332800000|2025-04-22 14:40:00|35.8|35.8|35.75|35.75|35.83|35.83|35.61|35.61|0
1745333100000|2025-04-22 14:45:00|35.73|35.73|35.83|35.83|35.98|35.98|35.73|35.73|0
1745333400000|2025-04-22 14:50:00|35.81|35.81|35.68|35.68|35.81|35.81|35.68|35.68|0
1745333700000|2025-04-22 14:55:00|35.67|35.67|35.69|35.69|35.73|35.73|35.6|35.6|0
1745334000000|2025-04-22 15:00:00|35.68|35.68|35.76|35.76|35.8|35.8|35.68|35.68|0
1745334300000|2025-04-22 15:05:00|35.74|35.74|35.67|35.67|35.8|35.8|35.64|35.64|0
1745334600000|2025-04-22 15:10:00|35.68|35.68|35.73|35.73|35.73|35.73|35.63|35.63|0
1745334900000|2025-04-22 15:15:00|35.69|35.69|35.9|35.9|35.93|35.93|35.69|35.69|0
1745335200000|2025-04-22 15:20:00|35.93|35.93|35.87|35.87|35.98|35.98|35.86|35.86|0
1745335500000|2025-04-22 15:25:00|35.86|35.86|35.65|35.65|35.86|35.86|35.65|35.65|0
1745335800000|2025-04-22 15:30:00|35.64|35.64|35.68|35.68|35.72|35.72|35.62|35.62|0
1745336100000|2025-04-22 15:35:00|35.69|35.69|35.57|35.57|35.69|35.69|35.55|35.55|0
1745336400000|2025-04-22 15:40:00|35.56|35.56|35.48|35.48|35.7|35.7|35.42|35.42|0
1745336700000|2025-04-22 15:45:00|35.49|35.49|35.57|35.57|35.6|35.6|35.48|35.48|0
1745337000000|2025-04-22 15:50:00|35.56|35.56|35.62|35.62|35.67|35.67|35.51|35.51|0
1745337300000|2025-04-22 15:55:00|35.61|35.61|35.83|35.83|35.88|35.88|35.6|35.6|0
1745337600000|2025-04-22 16:00:00|35.84|35.84|36.09|36.09|36.15|36.15|35.84|35.84|0
1745337900000|2025-04-22 16:05:00|36.08|36.08|36.08|36.08|36.18|36.18|35.99|35.99|0
1745338200000|2025-04-22 16:10:00|36.12|36.12|36.12|36.12|36.18|36.18|36.03|36.03|0
1745338500000|2025-04-22 16:15:00|36.13|36.13|36.05|36.05|36.15|36.15|36.01|36.01|0
1745338800000|2025-04-22 16:20:00|36.06|36.06|36.13|36.13|36.17|36.17|36.03|36.03|0
1745339100000|2025-04-22 16:25:00|36.14|36.14|36.13|36.13|36.24|36.24|36.1|36.1|0
1745339400000|2025-04-22 16:30:00|36.1|36.1|36.06|36.06|36.15|36.15|36.04|36.04|0
1745339700000|2025-04-22 16:35:00|36.08|36.08|36.01|36.01|36.08|36.08|35.99|35.99|0
1745340000000|2025-04-22 16:40:00|35.99|35.99|35.95|35.95|35.99|35.99|35.82|35.82|0
1745340300000|2025-04-22 16:45:00|35.93|35.93|35.89|35.89|36|36|35.87|35.87|0
1745340600000|2025-04-22 16:50:00|35.88|35.88|35.85|35.85|35.88|35.88|35.71|35.71|0
1745340900000|2025-04-22 16:55:00|35.83|35.83|35.83|35.83|35.88|35.88|35.82|35.82|0
1745341200000|2025-04-22 17:00:00|35.81|35.81|35.91|35.91|35.94|35.94|35.81|35.81|0
1745341500000|2025-04-22 17:05:00|35.88|35.88|35.88|35.88|35.98|35.98|35.8|35.8|0
1745341800000|2025-04-22 17:10:00|35.87|35.87|35.64|35.64|35.87|35.87|35.58|35.58|0
1745342100000|2025-04-22 17:15:00|35.63|35.63|35.63|35.63|35.67|35.67|35.44|35.44|0
1745342400000|2025-04-22 17:20:00|35.62|35.62|35.32|35.32|35.65|35.65|35.31|35.31|0
1745342700000|2025-04-22 17:25:00|35.31|35.31|35.18|35.18|35.39|35.39|35.17|35.17|0
1745343000000|2025-04-22 17:30:00|35.2|35.2|35.28|35.28|35.28|35.28|35.13|35.13|0
1745343300000|2025-04-22 17:35:00|35.27|35.27|35.33|35.33|35.43|35.43|35.26|35.26|0
1745343600000|2025-04-22 17:40:00|35.34|35.34|35.32|35.32|35.37|35.37|35.23|35.23|0
1745343900000|2025-04-22 17:45:00|35.33|35.33|35.22|35.22|35.35|35.35|35.2|35.2|0
1745344200000|2025-04-22 17:50:00|35.25|35.25|35.19|35.19|35.25|35.25|35.11|35.11|0
1745344500000|2025-04-22 17:55:00|35.2|35.2|35.11|35.11|35.23|35.23|35.07|35.07|0
1745344800000|2025-04-22 18:00:00|35.12|35.12|35.41|35.41|35.41|35.41|35.12|35.12|0
1745345100000|2025-04-22 18:05:00|35.38|35.38|35.48|35.48|35.56|35.56|35.38|35.38|0
1745345400000|2025-04-22 18:10:00|35.47|35.47|35.42|35.42|35.49|35.49|35.38|35.38|0
1745345700000|2025-04-22 18:15:00|35.43|35.43|35.34|35.34|35.44|35.44|35.3|35.3|0
1745346000000|2025-04-22 18:20:00|35.33|35.33|35.45|35.45|35.47|35.47|35.32|35.32|0
1745346300000|2025-04-22 18:25:00|35.46|35.46|35.44|35.44|35.49|35.49|35.41|35.41|0
1745346600000|2025-04-22 18:30:00|35.43|35.43|35.51|35.51|35.55|35.55|35.42|35.42|0
1745346900000|2025-04-22 18:35:00|35.5|35.5|35.41|35.41|35.52|35.52|35.41|35.41|0
1745347200000|2025-04-22 18:40:00|35.42|35.42|35.46|35.46|35.48|35.48|35.39|35.39|0
1745347500000|2025-04-22 18:45:00|35.43|35.43|35.37|35.37|35.47|35.47|35.35|35.35|0
1745347800000|2025-04-22 18:50:00|35.38|35.38|35.42|35.42|35.44|35.44|35.38|35.38|0
1745348100000|2025-04-22 18:55:00|35.45|35.45|35.45|35.45|35.46|35.46|35.42|35.42|0
1745348400000|2025-04-22 19:00:00|35.46|35.46|35.38|35.38|35.47|35.47|35.3|35.3|0
1745348700000|2025-04-22 19:05:00|35.39|35.39|35.22|35.22|35.4|35.4|35.21|35.21|0
1745349000000|2025-04-22 19:10:00|35.23|35.23|35.17|35.17|35.24|35.24|35.14|35.14|0
1745349300000|2025-04-22 19:15:00|35.15|35.15|35.04|35.04|35.17|35.17|34.99|34.99|0
1745349600000|2025-04-22 19:20:00|35.05|35.05|34.99|34.99|35.05|35.05|34.91|34.91|0
1745349900000|2025-04-22 19:25:00|35.02|35.02|34.94|34.94|35.02|35.02|34.91|34.91|0
1745350200000|2025-04-22 19:30:00|34.93|34.93|34.91|34.91|34.97|34.97|34.89|34.89|0
1745350500000|2025-04-22 19:35:00|34.89|34.89|34.81|34.81|34.95|34.95|34.77|34.77|0
1745350800000|2025-04-22 19:40:00|34.8|34.8|35.14|35.14|35.19|35.19|34.8|34.8|0
1745351100000|2025-04-22 19:45:00|35.13|35.13|35.15|35.15|35.18|35.18|35.07|35.07|0
1745351400000|2025-04-22 19:50:00|35.17|35.17|35.16|35.16|35.17|35.17|34.96|34.96|0
1745351700000|2025-04-22 19:55:00|35.14|35.14|35.18|35.18|35.22|35.22|35.05|35.05|0
1745352000000|2025-04-22 20:00:00|35.17|35.17|35.24|35.24|35.25|35.25|35.11|35.11|0
1745352300000|2025-04-22 20:05:00|35.23|35.23|35.35|35.35|35.36|35.36|35.22|35.22|0
1745352600000|2025-04-22 20:10:00|35.37|35.37|35.41|35.41|35.42|35.42|35.37|35.37|0
1745352900000|2025-04-22 20:15:00|35.42|35.42|35.39|35.39|35.42|35.42|35.39|35.39|0
1745353200000|2025-04-22 20:20:00|35.4|35.4|35.39|35.39|35.4|35.4|35.39|35.39|0
1745353500000|2025-04-22 20:25:00|35.4|35.4|35.39|35.39|35.4|35.4|35.39|35.39|0
1745353800000|2025-04-22 20:30:00|35.4|35.4|35.4|35.4|35.4|35.4|35.39|35.39|0
1745354100000|2025-04-22 20:35:00|35.39|35.39|35.4|35.4|35.4|35.4|35.39|35.39|0
1745354400000|2025-04-22 20:40:00|35.39|35.39|35.39|35.39|35.4|35.4|35.39|35.39|0
1745354700000|2025-04-22 20:45:00|35.4|35.4|35.4|35.4|35.4|35.4|35.39|35.39|0
1745355000000|2025-04-22 20:50:00|35.39|35.39|35.39|35.39|35.39|35.39|35.39|35.39|0
1745355300000|2025-04-22 20:55:00|35.41|35.41|35.41|35.41|35.42|35.42|35.41|35.41|0
1745355600000|2025-04-22 21:00:00|35.43|35.43|35.39|35.39|35.43|35.43|35.39|35.39|0
1745355900000|2025-04-22 21:05:00|35.42|35.42|35.42|35.42|35.42|35.42|35.42|35.42|0
1745356500000|2025-04-22 21:15:00|35.41|35.41|35.43|35.43|35.43|35.43|35.4|35.4|0
1745356800000|2025-04-22 21:20:00|35.45|35.45|35.81|35.81|35.93|35.93|35.45|35.45|0
1745357100000|2025-04-22 21:25:00|35.84|35.84|36.34|36.34|36.34|36.34|35.8|35.8|0
1745357400000|2025-04-22 21:30:00|36.35|36.35|36.6|36.6|36.69|36.69|36.35|36.35|0
1745357700000|2025-04-22 21:35:00|36.52|36.52|37|37|37.01|37.01|36.46|36.46|0
1745358000000|2025-04-22 21:40:00|37.01|37.01|37.35|37.35|37.4|37.4|37|37|0
1745358300000|2025-04-22 21:45:00|37.4|37.4|37.53|37.53|37.65|37.65|37.35|37.35|0
1745358600000|2025-04-22 21:50:00|37.52|37.52|37.64|37.64|37.81|37.81|37.52|37.52|0
1745358900000|2025-04-22 21:55:00|37.66|37.66|37.35|37.35|37.66|37.66|37.35|37.35|0
1745359200000|2025-04-22 22:00:00|37.47|37.47|37.47|37.47|37.52|37.52|37.33|37.33|0
1745359500000|2025-04-22 22:05:00|37.48|37.48|37.29|37.29|37.48|37.48|37.29|37.29|0
1745359800000|2025-04-22 22:10:00|37.25|37.25|37.19|37.19|37.25|37.25|37.04|37.04|0
1745360100000|2025-04-22 22:15:00|37.31|37.31|37.15|37.15|37.31|37.31|37.12|37.12|0
1745360400000|2025-04-22 22:20:00|37.12|37.12|37.31|37.31|37.35|37.35|37|37|0
1745360700000|2025-04-22 22:25:00|37.23|37.23|37.38|37.38|37.38|37.38|37.19|37.19|0
1745361000000|2025-04-22 22:30:00|37.4|37.4|37.39|37.39|37.4|37.4|37.34|37.34|0
1745361300000|2025-04-22 22:35:00|37.4|37.4|37.41|37.41|37.43|37.43|37.36|37.36|0
1745361600000|2025-04-22 22:40:00|37.43|37.43|37.52|37.52|37.52|37.52|37.41|37.41|0
1745361900000|2025-04-22 22:45:00|37.51|37.51|37.55|37.55|37.56|37.56|37.45|37.45|0
1745362200000|2025-04-22 22:50:00|37.48|37.48|37.46|37.46|37.52|37.52|37.43|37.43|0
1745362500000|2025-04-22 22:55:00|37.44|37.44|37.41|37.41|37.44|37.44|37.41|37.41|0
1745362800000|2025-04-22 23:00:00|37.42|37.42|37.48|37.48|37.54|37.54|37.42|37.42|0
1745363100000|2025-04-22 23:05:00|37.51|37.51|37.7|37.7|37.7|37.7|37.51|37.51|0
1745363400000|2025-04-22 23:10:00|37.72|37.72|37.85|37.85|37.85|37.85|37.7|37.7|0
1745363700000|2025-04-22 23:15:00|37.81|37.81|37.64|37.64|37.9|37.9|37.61|37.61|0
1745364000000|2025-04-22 23:20:00|37.63|37.63|37.61|37.61|37.75|37.75|37.61|37.61|0
1745364300000|2025-04-22 23:25:00|37.54|37.54|37.6|37.6|37.62|37.62|37.49|37.49|0
1745364600000|2025-04-22 23:30:00|37.62|37.62|37.61|37.61|37.67|37.67|37.54|37.54|0
1745364900000|2025-04-22 23:35:00|37.62|37.62|37.59|37.59|37.62|37.62|37.53|37.53|0
1745365200000|2025-04-22 23:40:00|37.57|37.57|37.66|37.66|37.72|37.72|37.55|37.55|0
1745365500000|2025-04-22 23:45:00|37.64|37.64|37.68|37.68|37.68|37.68|37.63|37.63|0
1745365800000|2025-04-22 23:50:00|37.69|37.69|37.73|37.73|37.73|37.73|37.69|37.69|0
1745366100000|2025-04-22 23:55:00|37.72|37.72|37.73|37.73|37.73|37.73|37.61|37.61|0
1745395200000|2025-04-23 08:00:00|37.61|37.61|37.52|37.52|37.68|37.68|37.51|37.51|0
1745395500000|2025-04-23 08:05:00|37.54|37.54|37.66|37.66|37.67|37.67|37.54|37.54|0
1745395800000|2025-04-23 08:10:00|37.68|37.68|37.71|37.71|37.73|37.73|37.63|37.63|0
1745396100000|2025-04-23 08:15:00|37.72|37.72|37.67|37.67|37.72|37.72|37.58|37.58|0
1745396400000|2025-04-23 08:20:00|37.64|37.64|37.44|37.44|37.64|37.64|37.44|37.44|0
1745396700000|2025-04-23 08:25:00|37.41|37.41|37.52|37.52|37.52|37.52|37.41|37.41|0
1745397000000|2025-04-23 08:30:00|37.51|37.51|37.52|37.52|37.52|37.52|37.48|37.48|0
1745397300000|2025-04-23 08:35:00|37.53|37.53|37.52|37.52|37.54|37.54|37.51|37.51|0
1745397600000|2025-04-23 08:40:00|37.56|37.56|37.57|37.57|37.58|37.58|37.53|37.53|0
1745397900000|2025-04-23 08:45:00|37.58|37.58|37.53|37.53|37.59|37.59|37.51|37.51|0
1745398200000|2025-04-23 08:50:00|37.57|37.57|37.54|37.54|37.58|37.58|37.54|37.54|0
1745398500000|2025-04-23 08:55:00|37.56|37.56|37.55|37.55|37.58|37.58|37.48|37.48|0
1745398800000|2025-04-23 09:00:00|37.56|37.56|37.52|37.52|37.58|37.58|37.52|37.52|0
1745399100000|2025-04-23 09:05:00|37.51|37.51|37.53|37.53|37.56|37.56|37.48|37.48|0
1745399400000|2025-04-23 09:10:00|37.55|37.55|37.55|37.55|37.56|37.56|37.53|37.53|0
1745399700000|2025-04-23 09:15:00|37.53|37.53|37.54|37.54|37.54|37.54|37.49|37.49|0
1745400000000|2025-04-23 09:20:00|37.52|37.52|37.64|37.64|37.64|37.64|37.52|37.52|0
1745400300000|2025-04-23 09:25:00|37.67|37.67|37.71|37.71|37.77|37.77|37.64|37.64|0
1745400600000|2025-04-23 09:30:00|37.76|37.76|37.68|37.68|37.76|37.76|37.63|37.63|0
1745400900000|2025-04-23 09:35:00|37.67|37.67|37.67|37.67|37.69|37.69|37.63|37.63|0
1745401200000|2025-04-23 09:40:00|37.66|37.66|37.62|37.62|37.69|37.69|37.61|37.61|0
1745401500000|2025-04-23 09:45:00|37.64|37.64|37.69|37.69|37.69|37.69|37.61|37.61|0
1745401800000|2025-04-23 09:50:00|37.71|37.71|37.71|37.71|37.71|37.71|37.65|37.65|0
1745402100000|2025-04-23 09:55:00|37.73|37.73|37.79|37.79|37.81|37.81|37.7|37.7|0
1745402400000|2025-04-23 10:00:00|37.81|37.81|37.66|37.66|37.81|37.81|37.63|37.63|0
1745402700000|2025-04-23 10:05:00|37.7|37.7|37.65|37.65|37.76|37.76|37.62|37.62|0
1745403000000|2025-04-23 10:10:00|37.68|37.68|37.63|37.63|37.71|37.71|37.53|37.53|0
1745403300000|2025-04-23 10:15:00|37.61|37.61|37.7|37.7|37.72|37.72|37.6|37.6|0
1745403600000|2025-04-23 10:20:00|37.71|37.71|37.87|37.87|37.88|37.88|37.69|37.69|0
1745403900000|2025-04-23 10:25:00|37.86|37.86|37.88|37.88|37.89|37.89|37.81|37.81|0
1745404200000|2025-04-23 10:30:00|37.87|37.87|37.89|37.89|37.94|37.94|37.81|37.81|0
1745404500000|2025-04-23 10:35:00|37.94|37.94|38|38|38.01|38.01|37.91|37.91|0
1745404800000|2025-04-23 10:40:00|37.96|37.96|38.02|38.02|38.04|38.04|37.91|37.91|0
1745405100000|2025-04-23 10:45:00|38.03|38.03|37.96|37.96|38.08|38.08|37.94|37.94|0
1745405400000|2025-04-23 10:50:00|37.94|37.94|37.9|37.9|37.99|37.99|37.9|37.9|0
1745405700000|2025-04-23 10:55:00|37.88|37.88|37.98|37.98|38.03|38.03|37.88|37.88|0
1745406000000|2025-04-23 11:00:00|37.99|37.99|38.18|38.18|38.19|38.19|37.92|37.92|0
1745406300000|2025-04-23 11:05:00|38.19|38.19|38.07|38.07|38.26|38.26|38.07|38.07|0
1745406600000|2025-04-23 11:10:00|38.09|38.09|38.05|38.05|38.14|38.14|38|38|0
1745406900000|2025-04-23 11:15:00|38.03|38.03|38.12|38.12|38.15|38.15|38.01|38.01|0
1745407200000|2025-04-23 11:20:00|38.14|38.14|37.98|37.98|38.14|38.14|37.98|37.98|0
1745407500000|2025-04-23 11:25:00|37.99|37.99|37.93|37.93|38.06|38.06|37.92|37.92|0
1745407800000|2025-04-23 11:30:00|37.91|37.91|37.9|37.9|37.96|37.96|37.9|37.9|0
1745408100000|2025-04-23 11:35:00|37.88|37.88|38.06|38.06|38.06|38.06|37.82|37.82|0
1745408400000|2025-04-23 11:40:00|38.05|38.05|37.95|37.95|38.06|38.06|37.91|37.91|0
1745408700000|2025-04-23 11:45:00|37.96|37.96|37.91|37.91|38.01|38.01|37.91|37.91|0
1745409000000|2025-04-23 11:50:00|37.95|37.95|37.86|37.86|37.95|37.95|37.85|37.85|0
1745409300000|2025-04-23 11:55:00|37.93|37.93|37.81|37.81|37.93|37.93|37.81|37.81|0
1745409600000|2025-04-23 12:00:00|37.82|37.82|37.91|37.91|37.99|37.99|37.44|37.44|0
1745409900000|2025-04-23 12:05:00|37.96|37.96|37.9|37.9|38.02|38.02|37.86|37.86|0
1745410200000|2025-04-23 12:10:00|37.98|37.98|38.07|38.07|38.09|38.09|37.96|37.96|0
1745410500000|2025-04-23 12:15:00|38.08|38.08|38.17|38.17|38.18|38.18|38.08|38.08|0
1745410800000|2025-04-23 12:20:00|38.16|38.16|37.83|37.83|38.21|38.21|37.41|37.41|0
1745411100000|2025-04-23 12:25:00|37.82|37.82|37.84|37.84|37.84|37.84|37.73|37.73|0
1745411400000|2025-04-23 12:30:00|37.83|37.83|37.81|37.81|37.84|37.84|37.81|37.81|0
1745411700000|2025-04-23 12:35:00|37.83|37.83|37.84|37.84|37.84|37.84|37.82|37.82|0
1745412000000|2025-04-23 12:40:00|37.78|37.78|37.83|37.83|37.84|37.84|37.78|37.78|0
1745412300000|2025-04-23 12:45:00|37.84|37.84|37.75|37.75|38.02|38.02|37.71|37.71|0
1745412600000|2025-04-23 12:50:00|37.76|37.76|37.73|37.73|37.84|37.84|37.58|37.58|0
1745412900000|2025-04-23 12:55:00|37.74|37.74|37.76|37.76|37.76|37.76|37.66|37.66|0
1745413200000|2025-04-23 13:00:00|37.75|37.75|37.84|37.84|37.84|37.84|37.75|37.75|0
1745413500000|2025-04-23 13:05:00|37.81|37.81|37.81|37.81|37.81|37.81|37.75|37.75|0
1745413800000|2025-04-23 13:10:00|37.8|37.8|37.83|37.83|37.83|37.83|37.77|37.77|0
1745414100000|2025-04-23 13:15:00|37.84|37.84|37.82|37.82|37.84|37.84|37.79|37.79|0
1745414400000|2025-04-23 13:20:00|37.83|37.83|37.81|37.81|37.84|37.84|37.77|37.77|0
1745414700000|2025-04-23 13:25:00|37.86|37.86|37.82|37.82|37.91|37.91|37.66|37.66|0
1745415000000|2025-04-23 13:30:00|37.68|37.68|38.06|38.06|38.14|38.14|37.68|37.68|0
1745415300000|2025-04-23 13:35:00|38.02|38.02|38.36|38.36|38.79|38.79|37.91|37.91|0
1745415600000|2025-04-23 13:40:00|38.32|38.32|38.88|38.88|39.08|39.08|38.22|38.22|0
1745415900000|2025-04-23 13:45:00|38.9|38.9|39.24|39.24|39.24|39.24|38.79|38.79|0
1745416200000|2025-04-23 13:50:00|39.21|39.21|39.17|39.17|39.44|39.44|39.07|39.07|0
1745416500000|2025-04-23 13:55:00|39.13|39.13|38.93|38.93|39.13|39.13|38.75|38.75|0
1745416800000|2025-04-23 14:00:00|38.97|38.97|39.11|39.11|39.27|39.27|38.71|38.71|0
1745417100000|2025-04-23 14:05:00|39.14|39.14|39|39|39.18|39.18|38.97|38.97|0
1745417400000|2025-04-23 14:10:00|38.97|38.97|38.74|38.74|38.99|38.99|38.68|38.68|0
1745417700000|2025-04-23 14:15:00|38.73|38.73|38.3|38.3|38.77|38.77|38.21|38.21|0
1745418000000|2025-04-23 14:20:00|38.32|38.32|38.61|38.61|38.63|38.63|38.16|38.16|0
1745418300000|2025-04-23 14:25:00|38.6|38.6|38.77|38.77|39.03|39.03|38.6|38.6|0
1745418600000|2025-04-23 14:30:00|38.75|38.75|39.03|39.03|39.03|39.03|38.75|38.75|0
1745418900000|2025-04-23 14:35:00|39.05|39.05|38.78|38.78|39.1|39.1|38.72|38.72|0
1745419200000|2025-04-23 14:40:00|38.76|38.76|38.64|38.64|38.82|38.82|38.47|38.47|0
1745419500000|2025-04-23 14:45:00|38.63|38.63|38.48|38.48|38.63|38.63|38.47|38.47|0
1745419800000|2025-04-23 14:50:00|38.46|38.46|38.23|38.23|38.46|38.46|38.23|38.23|0
1745420100000|2025-04-23 14:55:00|38.22|38.22|38.08|38.08|38.22|38.22|38.02|38.02|0
1745420400000|2025-04-23 15:00:00|38.12|38.12|38.23|38.23|38.23|38.23|37.91|37.91|0
1745420700000|2025-04-23 15:05:00|38.19|38.19|38.25|38.25|38.37|38.37|38.14|38.14|0
1745421000000|2025-04-23 15:10:00|38.27|38.27|38.37|38.37|38.37|38.37|38.2|38.2|0
1745421300000|2025-04-23 15:15:00|38.36|38.36|38.02|38.02|38.37|38.37|38.01|38.01|0
1745421600000|2025-04-23 15:20:00|37.98|37.98|37.88|37.88|38.1|38.1|37.71|37.71|0
1745421900000|2025-04-23 15:25:00|37.89|37.89|37.6|37.6|37.89|37.89|37.5|37.5|0
1745422200000|2025-04-23 15:30:00|37.62|37.62|37.95|37.95|37.96|37.96|37.62|37.62|0
1745422500000|2025-04-23 15:35:00|37.92|37.92|37.85|37.85|37.96|37.96|37.76|37.76|0
1745422800000|2025-04-23 15:40:00|37.87|37.87|37.84|37.84|38|38|37.81|37.81|0
1745423100000|2025-04-23 15:45:00|37.88|37.88|37.62|37.62|37.9|37.9|37.53|37.53|0
1745423400000|2025-04-23 15:50:00|37.67|37.67|37.72|37.72|37.75|37.75|37.55|37.55|0
1745423700000|2025-04-23 15:55:00|37.76|37.76|37.84|37.84|37.85|37.85|37.71|37.71|0
1745424000000|2025-04-23 16:00:00|37.86|37.86|37.87|37.87|37.89|37.89|37.71|37.71|0
1745424300000|2025-04-23 16:05:00|37.88|37.88|37.72|37.72|37.94|37.94|37.66|37.66|0
1745424600000|2025-04-23 16:10:00|37.73|37.73|37.79|37.79|37.89|37.89|37.71|37.71|0
1745424900000|2025-04-23 16:15:00|37.77|37.77|37.68|37.68|37.8|37.8|37.68|37.68|0
1745425200000|2025-04-23 16:20:00|37.69|37.69|37.64|37.64|37.71|37.71|37.62|37.62|0
1745425500000|2025-04-23 16:25:00|37.65|37.65|37.87|37.87|37.9|37.9|37.53|37.53|0
1745425800000|2025-04-23 16:30:00|37.86|37.86|37.92|37.92|37.98|37.98|37.86|37.86|0
1745426100000|2025-04-23 16:35:00|37.96|37.96|38.2|38.2|38.22|38.22|37.95|37.95|0
1745426400000|2025-04-23 16:40:00|38.17|38.17|38.13|38.13|38.2|38.2|38.06|38.06|0
1745426700000|2025-04-23 16:45:00|38.12|38.12|37.91|37.91|38.13|38.13|37.91|37.91|0
1745427000000|2025-04-23 16:50:00|37.88|37.88|38.02|38.02|38.07|38.07|37.88|37.88|0
1745427300000|2025-04-23 16:55:00|38.04|38.04|38.19|38.19|38.24|38.24|38.02|38.02|0
1745427600000|2025-04-23 17:00:00|38.06|38.06|38.07|38.07|38.09|38.09|37.91|37.91|0
1745427900000|2025-04-23 17:05:00|38.06|38.06|38.05|38.05|38.13|38.13|38.02|38.02|0
1745428200000|2025-04-23 17:10:00|38.06|38.06|38.07|38.07|38.08|38.08|37.96|37.96|0
1745428500000|2025-04-23 17:15:00|38.06|38.06|38.13|38.13|38.17|38.17|38.02|38.02|0
1745428800000|2025-04-23 17:20:00|38.12|38.12|38.08|38.08|38.14|38.14|38.04|38.04|0
1745429100000|2025-04-23 17:25:00|38.07|38.07|37.94|37.94|38.11|38.11|37.92|37.92|0
1745429400000|2025-04-23 17:30:00|37.96|37.96|37.71|37.71|38.02|38.02|37.68|37.68|0
1745429700000|2025-04-23 17:35:00|37.69|37.69|37.61|37.61|37.73|37.73|37.56|37.56|0
1745430000000|2025-04-23 17:40:00|37.59|37.59|37.74|37.74|37.75|37.75|37.53|37.53|0
1745430300000|2025-04-23 17:45:00|37.73|37.73|37.71|37.71|37.76|37.76|37.63|37.63|0
1745430600000|2025-04-23 17:50:00|37.7|37.7|37.76|37.76|37.76|37.76|37.61|37.61|0
1745430900000|2025-04-23 17:55:00|37.73|37.73|37.7|37.7|37.79|37.79|37.68|37.68|0
1745431200000|2025-04-23 18:00:00|37.68|37.68|37.8|37.8|37.8|37.8|37.63|37.63|0
1745431500000|2025-04-23 18:05:00|37.81|37.81|37.91|37.91|37.92|37.92|37.81|37.81|0
1745431800000|2025-04-23 18:10:00|37.9|37.9|37.89|37.89|37.98|37.98|37.84|37.84|0
1745432100000|2025-04-23 18:15:00|37.88|37.88|37.99|37.99|38|38|37.86|37.86|0
1745432400000|2025-04-23 18:20:00|37.97|37.97|37.91|37.91|38.09|38.09|37.86|37.86|0
1745432700000|2025-04-23 18:25:00|37.89|37.89|37.75|37.75|37.92|37.92|37.71|37.71|0
1745433000000|2025-04-23 18:30:00|37.76|37.76|37.79|37.79|37.86|37.86|37.72|37.72|0
1745433300000|2025-04-23 18:35:00|37.77|37.77|37.86|37.86|37.87|37.87|37.76|37.76|0
1745433600000|2025-04-23 18:40:00|37.87|37.87|37.75|37.75|37.88|37.88|37.75|37.75|0
1745433900000|2025-04-23 18:45:00|37.76|37.76|37.8|37.8|37.86|37.86|37.72|37.72|0
1745434200000|2025-04-23 18:50:00|37.81|37.81|37.65|37.65|37.81|37.81|37.62|37.62|0
1745434500000|2025-04-23 18:55:00|37.63|37.63|37.68|37.68|37.79|37.79|37.63|37.63|0
1745434800000|2025-04-23 19:00:00|37.67|37.67|37.56|37.56|37.75|37.75|37.54|37.54|0
1745435100000|2025-04-23 19:05:00|37.58|37.58|37.62|37.62|37.71|37.71|37.58|37.58|0
1745435400000|2025-04-23 19:10:00|37.63|37.63|37.6|37.6|37.71|37.71|37.58|37.58|0
1745435700000|2025-04-23 19:15:00|37.61|37.61|37.44|37.44|37.61|37.61|37.42|37.42|0
1745436000000|2025-04-23 19:20:00|37.46|37.46|37.24|37.24|37.46|37.46|37.19|37.19|0
1745436300000|2025-04-23 19:25:00|37.25|37.25|37.33|37.33|37.35|37.35|37.2|37.2|0
1745436600000|2025-04-23 19:30:00|37.35|37.35|37.3|37.3|37.45|37.45|37.28|37.28|0
1745436900000|2025-04-23 19:35:00|37.28|37.28|37.1|37.1|37.28|37.28|37|37|0
1745437200000|2025-04-23 19:40:00|37.09|37.09|37.09|37.09|37.18|37.18|37.06|37.06|0
1745437500000|2025-04-23 19:45:00|37.11|37.11|37.24|37.24|37.24|37.24|37.06|37.06|0
1745437800000|2025-04-23 19:50:00|37.32|37.32|37.41|37.41|37.42|37.42|37.2|37.2|0
1745438100000|2025-04-23 19:55:00|37.38|37.38|37.32|37.32|37.43|37.43|37.3|37.3|0
1745438400000|2025-04-23 20:00:00|37.31|37.31|37.31|37.31|37.35|37.35|37.2|37.2|0
1745438700000|2025-04-23 20:05:00|37.35|37.35|37.34|37.34|37.39|37.39|37.31|37.31|0
1745439000000|2025-04-23 20:10:00|37.33|37.33|37.32|37.32|37.37|37.37|37.31|37.31|0
1745439300000|2025-04-23 20:15:00|37.33|37.33|37.44|37.44|37.44|37.44|37.29|37.29|0
1745439600000|2025-04-23 20:20:00|37.45|37.45|37.63|37.63|37.63|37.63|37.41|37.41|0
1745439900000|2025-04-23 20:25:00|37.61|37.61|37.71|37.71|37.71|37.71|37.54|37.54|0
1745440200000|2025-04-23 20:30:00|37.69|37.69|37.71|37.71|37.71|37.71|37.65|37.65|0
1745440500000|2025-04-23 20:35:00|37.74|37.74|37.77|37.77|37.85|37.85|37.71|37.71|0
1745440800000|2025-04-23 20:40:00|37.76|37.76|37.71|37.71|37.82|37.82|37.71|37.71|0
1745441100000|2025-04-23 20:45:00|37.73|37.73|37.77|37.77|37.77|37.77|37.69|37.69|0
1745441400000|2025-04-23 20:50:00|37.73|37.73|37.76|37.76|37.76|37.76|37.69|37.69|0
1745441700000|2025-04-23 20:55:00|37.77|37.77|37.81|37.81|37.83|37.83|37.77|37.77|0
1745442000000|2025-04-23 21:00:00|37.78|37.78|37.77|37.77|37.81|37.81|37.73|37.73|0
1745442300000|2025-04-23 21:05:00|37.76|37.76|37.77|37.77|37.77|37.77|37.73|37.73|0
1745442600000|2025-04-23 21:10:00|37.76|37.76|37.69|37.69|37.76|37.76|37.68|37.68|0
1745442900000|2025-04-23 21:15:00|37.7|37.7|37.67|37.67|37.71|37.71|37.66|37.66|0
1745443200000|2025-04-23 21:20:00|37.7|37.7|37.73|37.73|37.77|37.77|37.69|37.69|0
1745443500000|2025-04-23 21:25:00|37.7|37.7|37.72|37.72|37.73|37.73|37.66|37.66|0
1745443800000|2025-04-23 21:30:00|37.69|37.69|37.69|37.69|37.73|37.73|37.66|37.66|0
1745444100000|2025-04-23 21:35:00|37.71|37.71|37.72|37.72|37.72|37.72|37.71|37.71|0
1745444400000|2025-04-23 21:40:00|37.71|37.71|37.65|37.65|37.71|37.71|37.65|37.65|0
1745444700000|2025-04-23 21:45:00|37.69|37.69|37.44|37.44|37.69|37.69|37.44|37.44|0
1745445000000|2025-04-23 21:50:00|37.47|37.47|37.51|37.51|37.52|37.52|37.45|37.45|0
1745445300000|2025-04-23 21:55:00|37.52|37.52|37.47|37.47|37.59|37.59|37.46|37.46|0
1745445600000|2025-04-23 22:00:00|37.46|37.46|37.4|37.4|37.48|37.48|37.4|37.4|0
1745445900000|2025-04-23 22:05:00|37.44|37.44|37.27|37.27|37.44|37.44|37.27|37.27|0
1745446200000|2025-04-23 22:10:00|37.29|37.29|37.23|37.23|37.4|37.4|37.22|37.22|0
1745446500000|2025-04-23 22:15:00|37.25|37.25|37.26|37.26|37.27|37.27|37.19|37.19|0
1745446800000|2025-04-23 22:20:00|37.23|37.23|37.25|37.25|37.47|37.47|37.23|37.23|0
1745447100000|2025-04-23 22:25:00|37.35|37.35|37.31|37.31|37.46|37.46|37.25|37.25|0
1745447400000|2025-04-23 22:30:00|37.27|37.27|37.25|37.25|37.27|37.27|37.25|37.25|0
1745447700000|2025-04-23 22:35:00|37.27|37.27|37.29|37.29|37.43|37.43|37.27|37.27|0
1745448000000|2025-04-23 22:40:00|37.28|37.28|37.27|37.27|37.41|37.41|37.27|37.27|0
1745448300000|2025-04-23 22:45:00|37.32|37.32|37.31|37.31|37.4|37.4|37.31|37.31|0
1745448600000|2025-04-23 22:50:00|37.37|37.37|37.37|37.37|37.37|37.37|37.27|37.27|0
1745448900000|2025-04-23 22:55:00|37.4|37.4|37.37|37.37|37.43|37.43|37.37|37.37|0
1745449200000|2025-04-23 23:00:00|37.43|37.43|37.5|37.5|37.5|37.5|37.43|37.43|0
1745449500000|2025-04-23 23:05:00|37.46|37.46|37.47|37.47|37.56|37.56|37.46|37.46|0
1745449800000|2025-04-23 23:10:00|37.52|37.52|37.44|37.44|37.64|37.64|37.44|37.44|0
1745450100000|2025-04-23 23:15:00|37.61|37.61|37.49|37.49|37.61|37.61|37.49|37.49|0
1745450400000|2025-04-23 23:20:00|37.51|37.51|37.51|37.51|37.61|37.61|37.49|37.49|0
1745450700000|2025-04-23 23:25:00|37.6|37.6|37.6|37.6|37.61|37.61|37.59|37.59|0
1745451000000|2025-04-23 23:30:00|37.56|37.56|37.49|37.49|37.6|37.6|37.48|37.48|0
1745451300000|2025-04-23 23:35:00|37.51|37.51|37.49|37.49|37.56|37.56|37.48|37.48|0
1745451600000|2025-04-23 23:40:00|37.44|37.44|37.48|37.48|37.52|37.52|37.44|37.44|0
1745451900000|2025-04-23 23:45:00|37.51|37.51|37.46|37.46|37.54|37.54|37.46|37.46|0
1745452200000|2025-04-23 23:50:00|37.47|37.47|37.5|37.5|37.5|37.5|37.44|37.44|0
1745452500000|2025-04-23 23:55:00|37.47|37.47|37.48|37.48|37.5|37.5|37.45|37.45|0
1745481600000|2025-04-24 08:00:00|36.94|36.94|36.99|36.99|37.01|37.01|36.82|36.82|0
1745481900000|2025-04-24 08:05:00|36.95|36.95|36.74|36.74|36.97|36.97|36.73|36.73|0
1745482200000|2025-04-24 08:10:00|36.73|36.73|36.74|36.74|36.82|36.82|36.73|36.73|0
1745482500000|2025-04-24 08:15:00|36.72|36.72|36.72|36.72|36.79|36.79|36.69|36.69|0
1745482800000|2025-04-24 08:20:00|36.71|36.71|36.69|36.69|36.73|36.73|36.68|36.68|0
1745483100000|2025-04-24 08:25:00|36.68|36.68|36.6|36.6|36.68|36.68|36.6|36.6|0
1745483400000|2025-04-24 08:30:00|36.63|36.63|36.59|36.59|36.69|36.69|36.59|36.59|0
1745483700000|2025-04-24 08:35:00|36.56|36.56|36.59|36.59|36.62|36.62|36.5|36.5|0
1745484000000|2025-04-24 08:40:00|36.53|36.53|36.54|36.54|36.6|36.6|36.5|36.5|0
1745484300000|2025-04-24 08:45:00|36.59|36.59|36.53|36.53|36.59|36.59|36.53|36.53|0
1745484600000|2025-04-24 08:50:00|36.55|36.55|36.56|36.56|36.56|36.56|36.47|36.47|0
1745484900000|2025-04-24 08:55:00|36.51|36.51|36.65|36.65|36.66|36.66|36.47|36.47|0
1745485200000|2025-04-24 09:00:00|36.67|36.67|36.61|36.61|36.68|36.68|36.6|36.6|0
1745485500000|2025-04-24 09:05:00|36.66|36.66|36.64|36.64|36.66|36.66|36.6|36.6|0
1745485800000|2025-04-24 09:10:00|36.65|36.65|36.69|36.69|36.69|36.69|36.63|36.63|0
1745486100000|2025-04-24 09:15:00|36.72|36.72|36.77|36.77|36.84|36.84|36.69|36.69|0
1745486400000|2025-04-24 09:20:00|36.78|36.78|36.75|36.75|36.78|36.78|36.65|36.65|0
1745486700000|2025-04-24 09:25:00|36.77|36.77|36.85|36.85|36.85|36.85|36.77|36.77|0
1745487000000|2025-04-24 09:30:00|36.79|36.79|36.85|36.85|36.85|36.85|36.78|36.78|0
1745487300000|2025-04-24 09:35:00|36.81|36.81|36.78|36.78|36.82|36.82|36.78|36.78|0
1745487600000|2025-04-24 09:40:00|36.79|36.79|36.79|36.79|36.85|36.85|36.79|36.79|0
1745487900000|2025-04-24 09:45:00|36.85|36.85|36.89|36.89|36.89|36.89|36.79|36.79|0
1745488200000|2025-04-24 09:50:00|36.85|36.85|36.87|36.87|36.88|36.88|36.85|36.85|0
1745488500000|2025-04-24 09:55:00|36.89|36.89|36.9|36.9|37|37|36.87|36.87|0
1745488800000|2025-04-24 10:00:00|36.98|36.98|36.98|36.98|36.99|36.99|36.9|36.9|0
1745489100000|2025-04-24 10:05:00|37|37|37|37|37.03|37.03|36.95|36.95|0
1745489400000|2025-04-24 10:10:00|36.98|36.98|37|37|37|37|36.96|36.96|0
1745489700000|2025-04-24 10:15:00|37.02|37.02|37.02|37.02|37.05|37.05|36.98|36.98|0
1745490000000|2025-04-24 10:20:00|36.96|36.96|36.96|36.96|37.02|37.02|36.95|36.95|0
1745490300000|2025-04-24 10:25:00|37|37|37.02|37.02|37.07|37.07|36.98|36.98|0
1745490600000|2025-04-24 10:30:00|37.1|37.1|37.1|37.1|37.12|37.12|37.08|37.08|0
1745490900000|2025-04-24 10:35:00|37.08|37.08|37.1|37.1|37.11|37.11|37.06|37.06|0
1745491200000|2025-04-24 10:40:00|37.14|37.14|37.19|37.19|37.19|37.19|37.14|37.14|0
1745491500000|2025-04-24 10:45:00|37.22|37.22|37.27|37.27|37.28|37.28|37.16|37.16|0
1745491800000|2025-04-24 10:50:00|37.26|37.26|37.46|37.46|37.46|37.46|37.25|37.25|0
1745492100000|2025-04-24 10:55:00|37.45|37.45|37.37|37.37|37.5|37.5|37.35|37.35|0
1745492400000|2025-04-24 11:00:00|37.35|37.35|37.29|37.29|37.4|37.4|37.23|37.23|0
1745492700000|2025-04-24 11:05:00|37.27|37.27|37.25|37.25|37.27|37.27|37.22|37.22|0
1745493000000|2025-04-24 11:10:00|37.3|37.3|37.19|37.19|37.3|37.3|37.19|37.19|0
1745493300000|2025-04-24 11:15:00|37.3|37.3|37.14|37.14|37.3|37.3|37.14|37.14|0
1745493600000|2025-04-24 11:20:00|37.17|37.17|37.17|37.17|37.19|37.19|37.15|37.15|0
1745493900000|2025-04-24 11:25:00|37.18|37.18|37.18|37.18|37.22|37.22|37.18|37.18|0
1745494200000|2025-04-24 11:30:00|37.19|37.19|37.15|37.15|37.19|37.19|37.1|37.1|0
1745494500000|2025-04-24 11:35:00|37.16|37.16|37.26|37.26|37.27|37.27|37.11|37.11|0
1745494800000|2025-04-24 11:40:00|37.24|37.24|37.2|37.2|37.24|37.24|37.12|37.12|0
1745495100000|2025-04-24 11:45:00|37.23|37.23|37.25|37.25|37.26|37.26|37.21|37.21|0
1745495400000|2025-04-24 11:50:00|37.24|37.24|37.25|37.25|37.31|37.31|37.24|37.24|0
1745495700000|2025-04-24 11:55:00|37.29|37.29|37.33|37.33|37.37|37.37|37.28|37.28|0
1745496000000|2025-04-24 12:00:00|37.32|37.32|37.38|37.38|37.38|37.38|37.17|37.17|0
1745496300000|2025-04-24 12:05:00|37.36|37.36|37.26|37.26|37.39|37.39|37.26|37.26|0
1745496600000|2025-04-24 12:10:00|37.32|37.32|37.31|37.31|37.32|37.32|37.27|37.27|0
1745496900000|2025-04-24 12:15:00|37.34|37.34|37.63|37.63|37.67|37.67|37.34|37.34|0
1745497200000|2025-04-24 12:20:00|37.61|37.61|37.46|37.46|37.66|37.66|37.46|37.46|0
1745497500000|2025-04-24 12:25:00|37.47|37.47|37.46|37.46|37.48|37.48|37.45|37.45|0
1745497800000|2025-04-24 12:30:00|37.51|37.51|37.56|37.56|37.58|37.58|37.47|37.47|0
1745498100000|2025-04-24 12:35:00|37.52|37.52|37.69|37.69|37.73|37.73|37.52|37.52|0
1745498400000|2025-04-24 12:40:00|37.71|37.71|37.66|37.66|37.71|37.71|37.63|37.63|0
1745498700000|2025-04-24 12:45:00|37.65|37.65|37.53|37.53|37.65|37.65|37.47|37.47|0
1745499000000|2025-04-24 12:50:00|37.54|37.54|37.59|37.59|37.65|37.65|37.54|37.54|0
1745499300000|2025-04-24 12:55:00|37.56|37.56|37.61|37.61|37.61|37.61|37.5|37.5|0
1745499600000|2025-04-24 13:00:00|37.64|37.64|37.56|37.56|37.64|37.64|37.55|37.55|0
1745499900000|2025-04-24 13:05:00|37.57|37.57|37.5|37.5|37.57|37.57|37.44|37.44|0
1745500200000|2025-04-24 13:10:00|37.48|37.48|37.47|37.47|37.48|37.48|37.45|37.45|0
1745500500000|2025-04-24 13:15:00|37.48|37.48|37.53|37.53|37.56|37.56|37.48|37.48|0
1745500800000|2025-04-24 13:20:00|37.52|37.52|37.56|37.56|37.56|37.56|37.49|37.49|0
1745501100000|2025-04-24 13:25:00|37.57|37.57|37.66|37.66|37.66|37.66|37.52|37.52|0
1745501400000|2025-04-24 13:30:00|37.62|37.62|38.37|38.37|38.49|38.49|37.62|37.62|0
1745501700000|2025-04-24 13:35:00|38.33|38.33|38.68|38.68|38.68|38.68|38.16|38.16|0
1745502000000|2025-04-24 13:40:00|38.69|38.69|39.18|39.18|39.2|39.2|38.57|38.57|0
1745502300000|2025-04-24 13:45:00|39.22|39.22|38.8|38.8|39.25|39.25|38.65|38.65|0
1745502600000|2025-04-24 13:50:00|38.83|38.83|39.01|39.01|39.02|39.02|38.66|38.66|0
1745502900000|2025-04-24 13:55:00|38.99|38.99|39.47|39.47|39.48|39.48|38.88|38.88|0
1745503200000|2025-04-24 14:00:00|39.45|39.45|39.48|39.48|39.63|39.63|39.34|39.34|0
1745503500000|2025-04-24 14:05:00|39.52|39.52|39.85|39.85|39.85|39.85|39.42|39.42|0
1745503800000|2025-04-24 14:10:00|39.82|39.82|39.5|39.5|39.87|39.87|39.37|39.37|0
1745504100000|2025-04-24 14:15:00|39.48|39.48|39.58|39.58|39.71|39.71|39.48|39.48|0
1745504400000|2025-04-24 14:20:00|39.64|39.64|39.99|39.99|40|40|39.64|39.64|0
1745504700000|2025-04-24 14:25:00|40|40|39.98|39.98|40.15|40.15|39.86|39.86|0
1745505000000|2025-04-24 14:30:00|40|40|40.11|40.11|40.15|40.15|39.95|39.95|0
1745505300000|2025-04-24 14:35:00|40.12|40.12|40.09|40.09|40.22|40.22|40.01|40.01|0
1745505600000|2025-04-24 14:40:00|40.08|40.08|40.05|40.05|40.17|40.17|40.01|40.01|0
1745505900000|2025-04-24 14:45:00|40.13|40.13|39.93|39.93|40.13|40.13|39.83|39.83|0
1745506200000|2025-04-24 14:50:00|39.94|39.94|40|40|40.07|40.07|39.87|39.87|0
1745506500000|2025-04-24 14:55:00|39.97|39.97|39.88|39.88|39.97|39.97|39.83|39.83|0
1745506800000|2025-04-24 15:00:00|39.9|39.9|40.1|40.1|40.13|40.13|39.86|39.86|0
1745507100000|2025-04-24 15:05:00|40.12|40.12|40.19|40.19|40.21|40.21|40.05|40.05|0
1745507400000|2025-04-24 15:10:00|40.18|40.18|40.07|40.07|40.2|40.2|40.07|40.07|0
1745507700000|2025-04-24 15:15:00|40.06|40.06|39.98|39.98|40.16|40.16|39.98|39.98|0
1745508000000|2025-04-24 15:20:00|40|40|39.84|39.84|40|40|39.76|39.76|0
1745508300000|2025-04-24 15:25:00|39.82|39.82|39.69|39.69|39.83|39.83|39.61|39.61|0
1745508600000|2025-04-24 15:30:00|39.66|39.66|39.83|39.83|39.85|39.85|39.54|39.54|0
1745508900000|2025-04-24 15:35:00|39.82|39.82|39.81|39.81|39.85|39.85|39.71|39.71|0
1745509200000|2025-04-24 15:40:00|39.79|39.79|40.01|40.01|40.05|40.05|39.79|39.79|0
1745509500000|2025-04-24 15:45:00|40.03|40.03|40|40|40.07|40.07|39.95|39.95|0
1745509800000|2025-04-24 15:50:00|40.01|40.01|40.09|40.09|40.12|40.12|39.94|39.94|0
1745510100000|2025-04-24 15:55:00|40.08|40.08|39.8|39.8|40.11|40.11|39.77|39.77|0
1745510400000|2025-04-24 16:00:00|39.82|39.82|39.79|39.79|39.85|39.85|39.77|39.77|0
1745510700000|2025-04-24 16:05:00|39.78|39.78|39.77|39.77|39.79|39.79|39.71|39.71|0
1745511000000|2025-04-24 16:10:00|39.76|39.76|39.79|39.79|39.88|39.88|39.76|39.76|0
1745511300000|2025-04-24 16:15:00|39.78|39.78|39.75|39.75|39.81|39.81|39.72|39.72|0
1745511600000|2025-04-24 16:20:00|39.77|39.77|39.7|39.7|39.89|39.89|39.7|39.7|0
1745511900000|2025-04-24 16:25:00|39.71|39.71|39.65|39.65|39.74|39.74|39.58|39.58|0
1745512200000|2025-04-24 16:30:00|39.64|39.64|39.72|39.72|39.74|39.74|39.61|39.61|0
1745512500000|2025-04-24 16:35:00|39.7|39.7|39.69|39.69|39.77|39.77|39.64|39.64|0
1745512800000|2025-04-24 16:40:00|39.7|39.7|39.8|39.8|39.86|39.86|39.69|39.69|0
1745513100000|2025-04-24 16:45:00|39.81|39.81|39.85|39.85|39.92|39.92|39.76|39.76|0
1745513400000|2025-04-24 16:50:00|39.87|39.87|40.17|40.17|40.2|40.2|39.81|39.81|0
1745513700000|2025-04-24 16:55:00|40.18|40.18|40.25|40.25|40.34|40.34|40.16|40.16|0
1745514000000|2025-04-24 17:00:00|40.2|40.2|40.07|40.07|40.22|40.22|40.04|40.04|0
1745514300000|2025-04-24 17:05:00|40.08|40.08|39.98|39.98|40.08|40.08|39.97|39.97|0
1745514600000|2025-04-24 17:10:00|39.97|39.97|40.02|40.02|40.09|40.09|39.96|39.96|0
1745514900000|2025-04-24 17:15:00|40|40|39.93|39.93|40.05|40.05|39.86|39.86|0
1745515200000|2025-04-24 17:20:00|39.94|39.94|39.87|39.87|39.94|39.94|39.81|39.81|0
1745515500000|2025-04-24 17:25:00|39.88|39.88|40|40|40.04|40.04|39.87|39.87|0
1745515800000|2025-04-24 17:30:00|40.02|40.02|39.9|39.9|40.06|40.06|39.9|39.9|0
1745516100000|2025-04-24 17:35:00|39.91|39.91|39.84|39.84|39.92|39.92|39.83|39.83|0
1745516400000|2025-04-24 17:40:00|39.83|39.83|39.79|39.79|39.87|39.87|39.72|39.72|0
1745516700000|2025-04-24 17:45:00|39.8|39.8|39.77|39.77|39.81|39.81|39.71|39.71|0
1745517000000|2025-04-24 17:50:00|39.78|39.78|39.79|39.79|39.79|39.79|39.71|39.71|0
1745517300000|2025-04-24 17:55:00|39.8|39.8|39.92|39.92|39.92|39.92|39.75|39.75|0
1745517600000|2025-04-24 18:00:00|39.91|39.91|39.97|39.97|40.05|40.05|39.91|39.91|0
1745517900000|2025-04-24 18:05:00|39.96|39.96|40.01|40.01|40.08|40.08|39.96|39.96|0
1745518200000|2025-04-24 18:10:00|40.03|40.03|40.04|40.04|40.05|40.05|39.97|39.97|0
1745518500000|2025-04-24 18:15:00|40.05|40.05|40.08|40.08|40.09|40.09|39.94|39.94|0
1745518800000|2025-04-24 18:20:00|40.05|40.05|40.1|40.1|40.11|40.11|40|40|0
1745519100000|2025-04-24 18:25:00|40.09|40.09|40.07|40.07|40.1|40.1|40.05|40.05|0
1745519400000|2025-04-24 18:30:00|40.08|40.08|40.13|40.13|40.13|40.13|40.07|40.07|0
1745519700000|2025-04-24 18:35:00|40.12|40.12|40.16|40.16|40.16|40.16|40.1|40.1|0
1745520000000|2025-04-24 18:40:00|40.15|40.15|40.24|40.24|40.26|40.26|40.15|40.15|0
1745520300000|2025-04-24 18:45:00|40.25|40.25|40.25|40.25|40.27|40.27|40.22|40.22|0
1745520600000|2025-04-24 18:50:00|40.24|40.24|40.17|40.17|40.26|40.26|40.16|40.16|0
1745520900000|2025-04-24 18:55:00|40.16|40.16|40.03|40.03|40.18|40.18|40|40|0
1745521200000|2025-04-24 19:00:00|40.02|40.02|40.01|40.01|40.06|40.06|40|40|0
1745521500000|2025-04-24 19:05:00|40.02|40.02|39.87|39.87|40.07|40.07|39.84|39.84|0
1745521800000|2025-04-24 19:10:00|39.86|39.86|39.9|39.9|39.9|39.9|39.77|39.77|0
1745522100000|2025-04-24 19:15:00|39.88|39.88|40|40|40|40|39.88|39.88|0
1745522400000|2025-04-24 19:20:00|39.99|39.99|39.98|39.98|40.07|40.07|39.95|39.95|0
1745522700000|2025-04-24 19:25:00|39.99|39.99|39.98|39.98|40.03|40.03|39.95|39.95|0
1745523000000|2025-04-24 19:30:00|39.99|39.99|40.08|40.08|40.17|40.17|39.99|39.99|0
1745523300000|2025-04-24 19:35:00|40.05|40.05|40.15|40.15|40.21|40.21|40.05|40.05|0
1745523600000|2025-04-24 19:40:00|40.14|40.14|40.2|40.2|40.22|40.22|40.14|40.14|0
1745523900000|2025-04-24 19:45:00|40.21|40.21|40.21|40.21|40.21|40.21|40.15|40.15|0
1745524200000|2025-04-24 19:50:00|40.2|40.2|40.31|40.31|40.34|40.34|40.12|40.12|0
1745524500000|2025-04-24 19:55:00|40.23|40.23|40.22|40.22|40.26|40.26|40.16|40.16|0
1745524800000|2025-04-24 20:00:00|40.21|40.21|40.3|40.3|40.32|40.32|40.21|40.21|0
1745525100000|2025-04-24 20:05:00|40.29|40.29|40.41|40.41|40.41|40.41|40.28|40.28|0
1745525400000|2025-04-24 20:10:00|40.4|40.4|40.36|40.36|40.42|40.42|40.36|40.36|0
1745525700000|2025-04-24 20:15:00|40.35|40.35|40.41|40.41|40.41|40.41|40.34|40.34|0
1745526000000|2025-04-24 20:20:00|40.39|40.39|40.44|40.44|40.44|40.44|40.37|40.37|0
1745526300000|2025-04-24 20:25:00|40.43|40.43|40.52|40.52|40.52|40.52|40.41|40.41|0
1745526600000|2025-04-24 20:30:00|40.51|40.51|40.49|40.49|40.61|40.61|40.49|40.49|0
1745526900000|2025-04-24 20:35:00|40.48|40.48|40.55|40.55|40.55|40.55|40.48|40.48|0
1745527200000|2025-04-24 20:40:00|40.56|40.56|40.59|40.59|40.64|40.64|40.56|40.56|0
1745527500000|2025-04-24 20:45:00|40.61|40.61|40.62|40.62|40.64|40.64|40.59|40.59|0
1745527800000|2025-04-24 20:50:00|40.63|40.63|40.77|40.77|40.78|40.78|40.62|40.62|0
1745528100000|2025-04-24 20:55:00|40.78|40.78|40.79|40.79|40.84|40.84|40.71|40.71|0
1745528400000|2025-04-24 21:00:00|40.81|40.81|40.76|40.76|40.82|40.82|40.75|40.75|0
1745528700000|2025-04-24 21:05:00|40.75|40.75|40.77|40.77|40.78|40.78|40.75|40.75|0
1745529000000|2025-04-24 21:10:00|40.81|40.81|40.81|40.81|40.84|40.84|40.78|40.78|0
1745529300000|2025-04-24 21:15:00|40.8|40.8|40.94|40.94|40.94|40.94|40.79|40.79|0
1745529600000|2025-04-24 21:20:00|40.95|40.95|40.86|40.86|40.95|40.95|40.86|40.86|0
1745529900000|2025-04-24 21:25:00|40.79|40.79|40.8|40.8|40.86|40.86|40.79|40.79|0
1745530200000|2025-04-24 21:30:00|40.78|40.78|40.83|40.83|40.86|40.86|40.78|40.78|0
1745530500000|2025-04-24 21:35:00|40.82|40.82|40.87|40.87|40.9|40.9|40.81|40.81|0
1745530800000|2025-04-24 21:40:00|40.9|40.9|40.91|40.91|40.93|40.93|40.88|40.88|0
1745531100000|2025-04-24 21:45:00|40.93|40.93|40.9|40.9|40.93|40.93|40.88|40.88|0
1745531400000|2025-04-24 21:50:00|40.91|40.91|40.92|40.92|40.93|40.93|40.88|40.88|0
1745531700000|2025-04-24 21:55:00|40.91|40.91|40.92|40.92|40.92|40.92|40.91|40.91|0
1745532000000|2025-04-24 22:00:00|40.91|40.91|40.74|40.74|40.92|40.92|40.74|40.74|0
1745532300000|2025-04-24 22:05:00|40.73|40.73|40.79|40.79|40.86|40.86|40.73|40.73|0
1745532600000|2025-04-24 22:10:00|40.86|40.86|40.86|40.86|40.87|40.87|40.79|40.79|0
1745532900000|2025-04-24 22:15:00|40.81|40.81|40.87|40.87|40.87|40.87|40.81|40.81|0
1745533200000|2025-04-24 22:20:00|40.86|40.86|40.84|40.84|40.86|40.86|40.81|40.81|0
1745533500000|2025-04-24 22:25:00|40.85|40.85|40.83|40.83|40.86|40.86|40.81|40.81|0
1745533800000|2025-04-24 22:30:00|40.85|40.85|40.8|40.8|40.85|40.85|40.8|40.8|0
1745534100000|2025-04-24 22:35:00|40.81|40.81|40.83|40.83|40.85|40.85|40.81|40.81|0
1745534400000|2025-04-24 22:40:00|40.84|40.84|40.86|40.86|40.86|40.86|40.84|40.84|0
1745534700000|2025-04-24 22:45:00|40.87|40.87|40.88|40.88|40.88|40.88|40.86|40.86|0
1745535000000|2025-04-24 22:50:00|40.87|40.87|40.91|40.91|40.91|40.91|40.87|40.87|0
1745535300000|2025-04-24 22:55:00|40.89|40.89|40.92|40.92|40.92|40.92|40.87|40.87|0
1745535600000|2025-04-24 23:00:00|40.91|40.91|40.94|40.94|40.95|40.95|40.89|40.89|0
1745535900000|2025-04-24 23:05:00|40.93|40.93|40.95|40.95|40.95|40.95|40.92|40.92|0
1745536200000|2025-04-24 23:10:00|40.96|40.96|41.03|41.03|41.04|41.04|40.95|40.95|0
1745536500000|2025-04-24 23:15:00|41.06|41.06|41.07|41.07|41.09|41.09|41.03|41.03|0
1745536800000|2025-04-24 23:20:00|41.09|41.09|41.03|41.03|41.11|41.11|41.01|41.01|0
1745537100000|2025-04-24 23:25:00|40.99|40.99|40.97|40.97|41.03|41.03|40.95|40.95|0
1745537400000|2025-04-24 23:30:00|40.99|40.99|41.04|41.04|41.04|41.04|40.99|40.99|0
1745537700000|2025-04-24 23:35:00|41.05|41.05|41.07|41.07|41.08|41.08|41|41|0
1745538000000|2025-04-24 23:40:00|41.09|41.09|41.09|41.09|41.1|41.1|41.03|41.03|0
1745538300000|2025-04-24 23:45:00|41.1|41.1|41.15|41.15|41.16|41.16|41.1|41.1|0
1745538600000|2025-04-24 23:50:00|41.12|41.12|41.07|41.07|41.12|41.12|41.03|41.03|0
1745538900000|2025-04-24 23:55:00|41.06|41.06|41.07|41.07|41.15|41.15|41.06|41.06|0
1745539200000|2025-04-25 00:00:00|41.03|41.03|41.03|41.03|41.03|41.03|41.03|41.03|0
1745568000000|2025-04-25 08:00:00|41.19|41.19|41.13|41.13|41.26|41.26|40.98|40.98|0
1745568300000|2025-04-25 08:05:00|41.06|41.06|41.12|41.12|41.18|41.18|41.06|41.06|0
1745568600000|2025-04-25 08:10:00|41.17|41.17|41.11|41.11|41.17|41.17|41.01|41.01|0
1745568900000|2025-04-25 08:15:00|41.1|41.1|41.2|41.2|41.24|41.24|41.02|41.02|0
1745569200000|2025-04-25 08:20:00|41.17|41.17|41.08|41.08|41.18|41.18|41.05|41.05|0
1745569500000|2025-04-25 08:25:00|41.12|41.12|40.86|40.86|41.12|41.12|40.85|40.85|0
1745569800000|2025-04-25 08:30:00|41.02|41.02|41.06|41.06|41.07|41.07|40.86|40.86|0
1745570100000|2025-04-25 08:35:00|41.04|41.04|40.99|40.99|41.04|41.04|40.84|40.84|0
1745570400000|2025-04-25 08:40:00|40.95|40.95|40.9|40.9|40.95|40.95|40.9|40.9|0
1745570700000|2025-04-25 08:45:00|40.91|40.91|40.97|40.97|40.97|40.97|40.91|40.91|0
1745571000000|2025-04-25 08:50:00|40.95|40.95|41.02|41.02|41.04|41.04|40.92|40.92|0
1745571300000|2025-04-25 08:55:00|40.98|40.98|40.93|40.93|41.02|41.02|40.88|40.88|0
1745571600000|2025-04-25 09:00:00|40.89|40.89|40.82|40.82|40.91|40.91|40.77|40.77|0
1745571900000|2025-04-25 09:05:00|40.86|40.86|40.93|40.93|40.93|40.93|40.82|40.82|0
1745572200000|2025-04-25 09:10:00|40.91|40.91|40.86|40.86|40.93|40.93|40.84|40.84|0
1745572500000|2025-04-25 09:15:00|40.89|40.89|40.78|40.78|40.89|40.89|40.7|40.7|0
1745572800000|2025-04-25 09:20:00|40.82|40.82|40.79|40.79|40.85|40.85|40.79|40.79|0
1745573100000|2025-04-25 09:25:00|40.78|40.78|40.98|40.98|40.98|40.98|40.78|40.78|0
1745573400000|2025-04-25 09:30:00|40.95|40.95|40.94|40.94|40.99|40.99|40.9|40.9|0
1745573700000|2025-04-25 09:35:00|40.93|40.93|40.92|40.92|40.95|40.95|40.88|40.88|0
1745574000000|2025-04-25 09:40:00|40.89|40.89|40.89|40.89|40.95|40.95|40.89|40.89|0
1745574300000|2025-04-25 09:45:00|40.9|40.9|40.95|40.95|40.95|40.95|40.86|40.86|0
1745574600000|2025-04-25 09:50:00|40.91|40.91|41.02|41.02|41.02|41.02|40.91|40.91|0
1745574900000|2025-04-25 09:55:00|41.05|41.05|41.07|41.07|41.12|41.12|41.04|41.04|0
1745575200000|2025-04-25 10:00:00|41.06|41.06|40.99|40.99|41.08|41.08|40.91|40.91|0
1745575500000|2025-04-25 10:05:00|41|41|40.9|40.9|41.01|41.01|40.9|40.9|0
1745575800000|2025-04-25 10:10:00|40.91|40.91|40.88|40.88|40.91|40.91|40.82|40.82|0
1745576100000|2025-04-25 10:15:00|40.87|40.87|40.88|40.88|40.92|40.92|40.76|40.76|0
1745576400000|2025-04-25 10:20:00|40.78|40.78|40.78|40.78|40.81|40.81|40.62|40.62|0
1745576700000|2025-04-25 10:25:00|40.7|40.7|40.57|40.57|40.74|40.74|40.56|40.56|0
1745577000000|2025-04-25 10:30:00|40.59|40.59|40.48|40.48|40.66|40.66|40.39|40.39|0
1745577300000|2025-04-25 10:35:00|40.44|40.44|40.26|40.26|40.46|40.46|40.12|40.12|0
1745577600000|2025-04-25 10:40:00|40.3|40.3|40.32|40.32|40.36|40.36|40.15|40.15|0
1745577900000|2025-04-25 10:45:00|40.31|40.31|40.04|40.04|40.33|40.33|40.03|40.03|0
1745578200000|2025-04-25 10:50:00|40.03|40.03|40.18|40.18|40.25|40.25|40.03|40.03|0
1745578500000|2025-04-25 10:55:00|40.19|40.19|40.19|40.19|40.24|40.24|40.13|40.13|0
1745578800000|2025-04-25 11:00:00|40.2|40.2|40.25|40.25|40.43|40.43|40.2|40.2|0
1745579100000|2025-04-25 11:05:00|40.3|40.3|40.39|40.39|40.5|40.5|40.3|40.3|0
1745579400000|2025-04-25 11:10:00|40.4|40.4|40.67|40.67|40.75|40.75|40.39|40.39|0
1745579700000|2025-04-25 11:15:00|40.72|40.72|40.6|40.6|40.76|40.76|40.6|40.6|0
1745580000000|2025-04-25 11:20:00|40.65|40.65|40.66|40.66|40.66|40.66|40.6|40.6|0
1745580300000|2025-04-25 11:25:00|40.65|40.65|40.7|40.7|40.7|40.7|40.6|40.6|0
1745580600000|2025-04-25 11:30:00|40.68|40.68|40.56|40.56|40.68|40.68|40.56|40.56|0
1745580900000|2025-04-25 11:35:00|40.57|40.57|40.45|40.45|40.61|40.61|40.43|40.43|0
1745581200000|2025-04-25 11:40:00|40.46|40.46|40.43|40.43|40.53|40.53|40.43|40.43|0
1745581500000|2025-04-25 11:45:00|40.41|40.41|40.36|40.36|40.41|40.41|40.3|40.3|0
1745581800000|2025-04-25 11:50:00|40.41|40.41|40.45|40.45|40.47|40.47|40.35|40.35|0
1745582100000|2025-04-25 11:55:00|40.39|40.39|40.36|40.36|40.39|40.39|40.35|40.35|0
1745582400000|2025-04-25 12:00:00|40.32|40.32|40.36|40.36|41.29|41.29|40.26|40.26|0
1745582700000|2025-04-25 12:05:00|40.32|40.32|40.39|40.39|40.4|40.4|40.29|40.29|0
1745583000000|2025-04-25 12:10:00|40.36|40.36|40.57|40.57|40.57|40.57|40.33|40.33|0
1745583300000|2025-04-25 12:15:00|40.6|40.6|40.85|40.85|40.85|40.85|40.53|40.53|0
1745583600000|2025-04-25 12:20:00|40.87|40.87|40.85|40.85|40.95|40.95|40.85|40.85|0
1745583900000|2025-04-25 12:25:00|40.86|40.86|40.95|40.95|41.11|41.11|40.66|40.66|0
1745584200000|2025-04-25 12:30:00|40.96|40.96|40.93|40.93|41.03|41.03|40.91|40.91|0
1745584500000|2025-04-25 12:35:00|40.91|40.91|41.01|41.01|41.02|41.02|40.88|40.88|0
1745584800000|2025-04-25 12:40:00|41|41|40.86|40.86|41.01|41.01|40.82|40.82|0
1745585100000|2025-04-25 12:45:00|40.87|40.87|40.78|40.78|40.88|40.88|40.72|40.72|0
1745585400000|2025-04-25 12:50:00|40.81|40.81|40.76|40.76|40.81|40.81|40.74|40.74|0
1745585700000|2025-04-25 12:55:00|40.75|40.75|40.75|40.75|40.8|40.8|40.75|40.75|0
1745586000000|2025-04-25 13:00:00|40.76|40.76|40.76|40.76|40.81|40.81|40.68|40.68|0
1745586300000|2025-04-25 13:05:00|40.83|40.83|40.81|40.81|40.86|40.86|40.79|40.79|0
1745586600000|2025-04-25 13:10:00|40.79|40.79|40.86|40.86|40.86|40.86|40.79|40.79|0
1745586900000|2025-04-25 13:15:00|40.87|40.87|40.89|40.89|40.91|40.91|40.84|40.84|0
1745587200000|2025-04-25 13:20:00|40.88|40.88|40.99|40.99|41|41|40.87|40.87|0
1745587500000|2025-04-25 13:25:00|40.86|40.86|40.88|40.88|41.03|41.03|40.85|40.85|0
1745587800000|2025-04-25 13:30:00|40.83|40.83|40.98|40.98|40.98|40.98|40.53|40.53|0
1745588100000|2025-04-25 13:35:00|40.97|40.97|40.89|40.89|41.13|41.13|40.8|40.8|0
1745588400000|2025-04-25 13:40:00|40.91|40.91|41.16|41.16|41.16|41.16|40.7|40.7|0
1745588700000|2025-04-25 13:45:00|41.19|41.19|40.95|40.95|41.36|41.36|40.91|40.91|0
1745589000000|2025-04-25 13:50:00|40.91|40.91|40.8|40.8|41.02|41.02|40.7|40.7|0
1745589300000|2025-04-25 13:55:00|40.79|40.79|40.72|40.72|40.96|40.96|40.72|40.72|0
1745589600000|2025-04-25 14:00:00|40.9|40.9|41.23|41.23|41.34|41.34|40.79|40.79|0
1745589900000|2025-04-25 14:05:00|41.17|41.17|41.42|41.42|41.51|41.51|41.17|41.17|0
1745590200000|2025-04-25 14:10:00|41.45|41.45|41.43|41.43|41.55|41.55|41.29|41.29|0
1745590500000|2025-04-25 14:15:00|41.42|41.42|41.39|41.39|41.47|41.47|41.27|41.27|0
1745590800000|2025-04-25 14:20:00|41.38|41.38|41.29|41.29|41.45|41.45|41.09|41.09|0
1745591100000|2025-04-25 14:25:00|41.26|41.26|40.99|40.99|41.26|41.26|40.86|40.86|0
1745591400000|2025-04-25 14:30:00|41.02|41.02|41.02|41.02|41.12|41.12|40.92|40.92|0
1745591700000|2025-04-25 14:35:00|41.03|41.03|41.18|41.18|41.2|41.2|41.03|41.03|0
1745592000000|2025-04-25 14:40:00|41.17|41.17|41.17|41.17|41.28|41.28|41.02|41.02|0
1745592300000|2025-04-25 14:45:00|41.12|41.12|41.12|41.12|41.21|41.21|41.04|41.04|0
1745592600000|2025-04-25 14:50:00|41.11|41.11|41.13|41.13|41.19|41.19|41.02|41.02|0
1745592900000|2025-04-25 14:55:00|41.14|41.14|41.09|41.09|41.18|41.18|40.98|40.98|0
1745593200000|2025-04-25 15:00:00|41.1|41.1|41.12|41.12|41.13|41.13|40.9|40.9|0
1745593500000|2025-04-25 15:05:00|41.11|41.11|41.05|41.05|41.14|41.14|41|41|0
1745593800000|2025-04-25 15:10:00|41.02|41.02|41.15|41.15|41.18|41.18|41.02|41.02|0
1745594100000|2025-04-25 15:15:00|41.16|41.16|40.95|40.95|41.2|41.2|40.92|40.92|0
1745594400000|2025-04-25 15:20:00|40.93|40.93|41.15|41.15|41.17|41.17|40.93|40.93|0
1745594700000|2025-04-25 15:25:00|41.13|41.13|40.99|40.99|41.15|41.15|40.99|40.99|0
1745595000000|2025-04-25 15:30:00|40.98|40.98|41.05|41.05|41.1|41.1|40.96|40.96|0
1745595300000|2025-04-25 15:35:00|41.03|41.03|40.88|40.88|41.08|41.08|40.85|40.85|0
1745595600000|2025-04-25 15:40:00|40.86|40.86|40.88|40.88|41.02|41.02|40.86|40.86|0
1745595900000|2025-04-25 15:45:00|40.9|40.9|40.86|40.86|40.95|40.95|40.8|40.8|0
1745596200000|2025-04-25 15:50:00|40.88|40.88|40.87|40.87|40.91|40.91|40.76|40.76|0
1745596500000|2025-04-25 15:55:00|40.88|40.88|40.89|40.89|40.92|40.92|40.82|40.82|0
1745596800000|2025-04-25 16:00:00|40.9|40.9|40.89|40.89|40.95|40.95|40.82|40.82|0
1745597100000|2025-04-25 16:05:00|40.9|40.9|40.84|40.84|40.95|40.95|40.81|40.81|0
1745597400000|2025-04-25 16:10:00|40.81|40.81|40.78|40.78|40.82|40.82|40.75|40.75|0
1745597700000|2025-04-25 16:15:00|40.77|40.77|40.8|40.8|40.85|40.85|40.74|40.74|0
1745598000000|2025-04-25 16:20:00|40.79|40.79|41.02|41.02|41.06|41.06|40.78|40.78|0
1745598300000|2025-04-25 16:25:00|41.03|41.03|41.07|41.07|41.1|41.1|41.02|41.02|0
1745598600000|2025-04-25 16:30:00|41.04|41.04|41.28|41.28|41.28|41.28|41.03|41.03|0
1745598900000|2025-04-25 16:35:00|41.27|41.27|41.32|41.32|41.32|41.32|41.22|41.22|0
1745599200000|2025-04-25 16:40:00|41.35|41.35|41.38|41.38|41.38|41.38|41.28|41.28|0
1745599500000|2025-04-25 16:45:00|41.37|41.37|41.3|41.3|41.4|41.4|41.22|41.22|0
1745599800000|2025-04-25 16:50:00|41.31|41.31|41.44|41.44|41.47|41.47|41.31|41.31|0
1745600100000|2025-04-25 16:55:00|41.43|41.43|41.58|41.58|41.58|41.58|41.43|41.43|0
1745600400000|2025-04-25 17:00:00|41.57|41.57|41.6|41.6|41.73|41.73|41.54|41.54|0
1745600700000|2025-04-25 17:05:00|41.64|41.64|41.68|41.68|41.75|41.75|41.63|41.63|0
1745601000000|2025-04-25 17:10:00|41.7|41.7|41.68|41.68|41.74|41.74|41.6|41.6|0
1745601300000|2025-04-25 17:15:00|41.66|41.66|41.7|41.7|41.73|41.73|41.56|41.56|0
1745601600000|2025-04-25 17:20:00|41.71|41.71|41.72|41.72|41.75|41.75|41.63|41.63|0
1745601900000|2025-04-25 17:25:00|41.7|41.7|41.73|41.73|41.77|41.77|41.68|41.68|0
1745602200000|2025-04-25 17:30:00|41.7|41.7|41.61|41.61|41.7|41.7|41.55|41.55|0
1745602500000|2025-04-25 17:35:00|41.6|41.6|41.24|41.24|41.63|41.63|41.23|41.23|0
1745602800000|2025-04-25 17:40:00|41.19|41.19|41.2|41.2|41.31|41.31|41.1|41.1|0
1745603100000|2025-04-25 17:45:00|41.19|41.19|40.99|40.99|41.19|41.19|40.91|40.91|0
1745603400000|2025-04-25 17:50:00|41.02|41.02|40.77|40.77|41.02|41.02|40.76|40.76|0
1745603700000|2025-04-25 17:55:00|40.78|40.78|40.8|40.8|40.83|40.83|40.67|40.67|0
1745604000000|2025-04-25 18:00:00|40.79|40.79|41.14|41.14|41.14|41.14|40.79|40.79|0
1745604300000|2025-04-25 18:05:00|41.15|41.15|41.28|41.28|41.3|41.3|41.14|41.14|0
1745604600000|2025-04-25 18:10:00|41.29|41.29|41.17|41.17|41.31|41.31|41.17|41.17|0
1745604900000|2025-04-25 18:15:00|41.18|41.18|41.27|41.27|41.28|41.28|41.17|41.17|0
1745605200000|2025-04-25 18:20:00|41.28|41.28|41.32|41.32|41.36|41.36|41.24|41.24|0
1745605500000|2025-04-25 18:25:00|41.34|41.34|41.34|41.34|41.37|41.37|41.27|41.27|0
1745605800000|2025-04-25 18:30:00|41.32|41.32|41.31|41.31|41.36|41.36|41.31|41.31|0
1745606100000|2025-04-25 18:35:00|41.32|41.32|41.41|41.41|41.44|41.44|41.32|41.32|0
1745606400000|2025-04-25 18:40:00|41.42|41.42|41.5|41.5|41.5|41.5|41.42|41.42|0
1745606700000|2025-04-25 18:45:00|41.51|41.51|41.46|41.46|41.53|41.53|41.42|41.42|0
1745607000000|2025-04-25 18:50:00|41.45|41.45|41.4|41.4|41.45|41.45|41.27|41.27|0
1745607300000|2025-04-25 18:55:00|41.41|41.41|41.32|41.32|41.41|41.41|41.21|41.21|0
1745607600000|2025-04-25 19:00:00|41.34|41.34|41.41|41.41|41.44|41.44|41.25|41.25|0
1745607900000|2025-04-25 19:05:00|41.42|41.42|41.47|41.47|41.47|41.47|41.36|41.36|0
1745608200000|2025-04-25 19:10:00|41.48|41.48|41.32|41.32|41.48|41.48|41.29|41.29|0
1745608500000|2025-04-25 19:15:00|41.31|41.31|41.29|41.29|41.37|41.37|41.25|41.25|0
1745608800000|2025-04-25 19:20:00|41.25|41.25|41.24|41.24|41.32|41.32|41.23|41.23|0
1745609100000|2025-04-25 19:25:00|41.23|41.23|41.22|41.22|41.29|41.29|41.21|41.21|0
1745609400000|2025-04-25 19:30:00|41.21|41.21|41.2|41.2|41.24|41.24|41.15|41.15|0
1745609700000|2025-04-25 19:35:00|41.14|41.14|41.07|41.07|41.24|41.24|41.05|41.05|0
1745610000000|2025-04-25 19:40:00|41.1|41.1|41.14|41.14|41.15|41.15|40.99|40.99|0
1745610300000|2025-04-25 19:45:00|41.13|41.13|41.12|41.12|41.17|41.17|41.12|41.12|0
1745610600000|2025-04-25 19:50:00|41.19|41.19|41.3|41.3|41.3|41.3|41.08|41.08|0
1745610900000|2025-04-25 19:55:00|41.24|41.24|41.33|41.33|41.36|41.36|41.22|41.22|0
1745611200000|2025-04-25 20:00:00|41.32|41.32|41.36|41.36|41.37|41.37|41.28|41.28|0
1745827200000|2025-04-28 08:00:00|41.73|41.73|41.67|41.67|41.73|41.73|41.6|41.6|0
1745827500000|2025-04-28 08:05:00|41.64|41.64|41.6|41.6|41.71|41.71|41.53|41.53|0
1745827800000|2025-04-28 08:10:00|41.57|41.57|41.66|41.66|41.67|41.67|41.54|41.54|0
1745828100000|2025-04-28 08:15:00|41.61|41.61|41.7|41.7|41.73|41.73|41.61|41.61|0
1745828400000|2025-04-28 08:20:00|41.67|41.67|41.66|41.66|41.72|41.72|41.61|41.61|0
1745828700000|2025-04-28 08:25:00|41.63|41.63|41.68|41.68|41.72|41.72|41.61|41.61|0
1745829000000|2025-04-28 08:30:00|41.66|41.66|41.66|41.66|41.69|41.69|41.63|41.63|0
1745829300000|2025-04-28 08:35:00|41.69|41.69|41.71|41.71|41.71|41.71|41.66|41.66|0
1745829600000|2025-04-28 08:40:00|41.7|41.7|41.79|41.79|41.82|41.82|41.7|41.7|0
1745829900000|2025-04-28 08:45:00|41.77|41.77|41.7|41.7|41.78|41.78|41.69|41.69|0
1745830200000|2025-04-28 08:50:00|41.69|41.69|41.74|41.74|41.75|41.75|41.67|41.67|0
1745830500000|2025-04-28 08:55:00|41.73|41.73|41.79|41.79|41.83|41.83|41.73|41.73|0
1745830800000|2025-04-28 09:00:00|41.78|41.78|41.89|41.89|41.94|41.94|41.78|41.78|0
1745831100000|2025-04-28 09:05:00|41.83|41.83|41.93|41.93|41.95|41.95|41.82|41.82|0
1745831400000|2025-04-28 09:10:00|41.94|41.94|41.83|41.83|41.94|41.94|41.8|41.8|0
1745831700000|2025-04-28 09:15:00|41.84|41.84|41.79|41.79|41.84|41.84|41.74|41.74|0
1745832000000|2025-04-28 09:20:00|41.78|41.78|41.87|41.87|41.93|41.93|41.78|41.78|0
1745832300000|2025-04-28 09:25:00|41.82|41.82|41.93|41.93|41.93|41.93|41.82|41.82|0
1745832600000|2025-04-28 09:30:00|41.91|41.91|41.87|41.87|41.91|41.91|41.84|41.84|0
1745832900000|2025-04-28 09:35:00|41.86|41.86|41.89|41.89|41.9|41.9|41.86|41.86|0
1745833200000|2025-04-28 09:40:00|41.88|41.88|41.93|41.93|41.93|41.93|41.86|41.86|0
1745833500000|2025-04-28 09:45:00|41.96|41.96|42.03|42.03|42.06|42.06|41.94|41.94|0
1745833800000|2025-04-28 09:50:00|42.04|42.04|42.01|42.01|42.1|42.1|42.01|42.01|0
1745834100000|2025-04-28 09:55:00|42.04|42.04|41.99|41.99|42.04|42.04|41.88|41.88|0
1745834400000|2025-04-28 10:00:00|41.98|41.98|42|42|42.03|42.03|41.88|41.88|0
1745834700000|2025-04-28 10:05:00|42.03|42.03|42.03|42.03|42.09|42.09|41.98|41.98|0
1745835000000|2025-04-28 10:10:00|42.08|42.08|41.97|41.97|42.1|42.1|41.95|41.95|0
1745835300000|2025-04-28 10:15:00|41.95|41.95|41.91|41.91|41.96|41.96|41.89|41.89|0
1745835600000|2025-04-28 10:20:00|41.9|41.9|41.78|41.78|41.9|41.9|41.78|41.78|0
1745835900000|2025-04-28 10:25:00|41.79|41.79|41.85|41.85|41.85|41.85|41.78|41.78|0
1745836200000|2025-04-28 10:30:00|41.86|41.86|41.94|41.94|41.98|41.98|41.86|41.86|0
1745836500000|2025-04-28 10:35:00|41.95|41.95|41.99|41.99|42.05|42.05|41.94|41.94|0
1745836800000|2025-04-28 10:40:00|41.96|41.96|41.89|41.89|42.03|42.03|41.86|41.86|0
1745837100000|2025-04-28 10:45:00|41.9|41.9|41.96|41.96|41.99|41.99|41.9|41.9|0
1745837400000|2025-04-28 10:50:00|41.94|41.94|41.83|41.83|41.95|41.95|41.83|41.83|0
1745837700000|2025-04-28 10:55:00|41.84|41.84|41.87|41.87|41.9|41.9|41.81|41.81|0
1745838000000|2025-04-28 11:00:00|41.85|41.85|41.92|41.92|41.92|41.92|41.8|41.8|0
1745838300000|2025-04-28 11:05:00|41.91|41.91|42.03|42.03|42.03|42.03|41.91|41.91|0
1745838600000|2025-04-28 11:10:00|42.04|42.04|42.03|42.03|42.12|42.12|41.99|41.99|0
1745838900000|2025-04-28 11:15:00|42.01|42.01|41.98|41.98|42.03|42.03|41.95|41.95|0
1745839200000|2025-04-28 11:20:00|41.96|41.96|41.98|41.98|42.01|42.01|41.89|41.89|0
1745839500000|2025-04-28 11:25:00|42.01|42.01|42.07|42.07|42.08|42.08|42.01|42.01|0
1745839800000|2025-04-28 11:30:00|42.08|42.08|42.1|42.1|42.13|42.13|42.06|42.06|0
1745840100000|2025-04-28 11:35:00|42.12|42.12|42.24|42.24|42.27|42.27|42.1|42.1|0
1745840400000|2025-04-28 11:40:00|42.22|42.22|42.16|42.16|42.27|42.27|42.16|42.16|0
1745840700000|2025-04-28 11:45:00|42.17|42.17|42.13|42.13|42.18|42.18|42.08|42.08|0
1745841000000|2025-04-28 11:50:00|42.15|42.15|42.12|42.12|42.15|42.15|42.12|42.12|0
1745841300000|2025-04-28 11:55:00|42.13|42.13|42.12|42.12|42.15|42.15|42.04|42.04|0
1745841600000|2025-04-28 12:00:00|42.13|42.13|42.15|42.15|42.19|42.19|41.62|41.62|0
1745841900000|2025-04-28 12:05:00|42.09|42.09|42.03|42.03|42.15|42.15|41.92|41.92|0
1745842200000|2025-04-28 12:10:00|42.01|42.01|42|42|42.08|42.08|41.95|41.95|0
1745842500000|2025-04-28 12:15:00|42.02|42.02|42.13|42.13|42.16|42.16|42.02|42.02|0
1745842800000|2025-04-28 12:20:00|42.14|42.14|42.17|42.17|42.17|42.17|42.08|42.08|0
1745843100000|2025-04-28 12:25:00|42.19|42.19|42.17|42.17|42.2|42.2|42.14|42.14|0
1745843400000|2025-04-28 12:30:00|42.19|42.19|42.21|42.21|42.26|42.26|42.18|42.18|0
1745843700000|2025-04-28 12:35:00|42.22|42.22|42.08|42.08|42.23|42.23|42.06|42.06|0
1745844000000|2025-04-28 12:40:00|42.12|42.12|42.14|42.14|42.14|42.14|42.05|42.05|0
1745844300000|2025-04-28 12:45:00|42.16|42.16|42.24|42.24|42.32|42.32|42.15|42.15|0
1745844600000|2025-04-28 12:50:00|42.25|42.25|42.19|42.19|42.27|42.27|42.19|42.19|0
1745844900000|2025-04-28 12:55:00|42.2|42.2|42.19|42.19|42.23|42.23|42.12|42.12|0
1745845200000|2025-04-28 13:00:00|42.2|42.2|42.2|42.2|42.21|42.21|42.08|42.08|0
1745845500000|2025-04-28 13:05:00|42.21|42.21|42.16|42.16|42.24|42.24|42.16|42.16|0
1745845800000|2025-04-28 13:10:00|42.17|42.17|42.13|42.13|42.19|42.19|42.06|42.06|0
1745846100000|2025-04-28 13:15:00|42.12|42.12|42.14|42.14|42.16|42.16|42.08|42.08|0
1745846400000|2025-04-28 13:20:00|42.13|42.13|42.18|42.18|42.18|42.18|42.11|42.11|0
1745846700000|2025-04-28 13:25:00|42.13|42.13|42.23|42.23|42.34|42.34|42.13|42.13|0
1745847000000|2025-04-28 13:30:00|42.18|42.18|41.68|41.68|42.29|42.29|41.68|41.68|0
1745847300000|2025-04-28 13:35:00|41.73|41.73|41.47|41.47|41.73|41.73|41.16|41.16|0
1745847600000|2025-04-28 13:40:00|41.5|41.5|42.19|42.19|42.19|42.19|41.5|41.5|0
1745847900000|2025-04-28 13:45:00|42.24|42.24|42.32|42.32|42.65|42.65|42.24|42.24|0
1745848200000|2025-04-28 13:50:00|42.3|42.3|41.69|41.69|42.3|42.3|41.69|41.69|0
1745848500000|2025-04-28 13:55:00|41.61|41.61|41.32|41.32|41.65|41.65|41.3|41.3|0
1745848800000|2025-04-28 14:00:00|41.26|41.26|41.5|41.5|41.52|41.52|41.07|41.07|0
1745849100000|2025-04-28 14:05:00|41.51|41.51|41.56|41.56|41.57|41.57|41.26|41.26|0
1745849400000|2025-04-28 14:10:00|41.55|41.55|41.58|41.58|41.6|41.6|41.35|41.35|0
1745849700000|2025-04-28 14:15:00|41.55|41.55|41.59|41.59|41.73|41.73|41.55|41.55|0
1745850000000|2025-04-28 14:20:00|41.52|41.52|41.55|41.55|41.59|41.59|41.4|41.4|0
1745850300000|2025-04-28 14:25:00|41.58|41.58|41.52|41.52|41.62|41.62|41.4|41.4|0
1745850600000|2025-04-28 14:30:00|41.55|41.55|41.32|41.32|41.55|41.55|41.24|41.24|0
1745850900000|2025-04-28 14:35:00|41.35|41.35|41.52|41.52|41.53|41.53|41.26|41.26|0
1745851200000|2025-04-28 14:40:00|41.47|41.47|41.52|41.52|41.6|41.6|41.33|41.33|0
1745851500000|2025-04-28 14:45:00|41.5|41.5|41.61|41.61|41.68|41.68|41.48|41.48|0
1745851800000|2025-04-28 14:50:00|41.59|41.59|41.37|41.37|41.62|41.62|41.35|41.35|0
1745852100000|2025-04-28 14:55:00|41.38|41.38|41.29|41.29|41.45|41.45|41.22|41.22|0
1745852400000|2025-04-28 15:00:00|41.32|41.32|41.36|41.36|41.51|41.51|41.32|41.32|0
1745852700000|2025-04-28 15:05:00|41.39|41.39|41.06|41.06|41.4|41.4|41.05|41.05|0
1745853000000|2025-04-28 15:10:00|41.07|41.07|41.07|41.07|41.12|41.12|40.92|40.92|0
1745853300000|2025-04-28 15:15:00|41.06|41.06|40.78|40.78|41.06|41.06|40.77|40.77|0
1745853600000|2025-04-28 15:20:00|40.77|40.77|40.42|40.42|40.77|40.77|40.4|40.4|0
1745853900000|2025-04-28 15:25:00|40.35|40.35|40.24|40.24|40.4|40.4|40.2|40.2|0
1745854200000|2025-04-28 15:30:00|40.23|40.23|40.51|40.51|40.59|40.59|40.22|40.22|0
1745854500000|2025-04-28 15:35:00|40.56|40.56|40.77|40.77|40.86|40.86|40.46|40.46|0
1745854800000|2025-04-28 15:40:00|40.78|40.78|40.69|40.69|40.82|40.82|40.68|40.68|0
1745855100000|2025-04-28 15:45:00|40.68|40.68|40.62|40.62|40.73|40.73|40.56|40.56|0
1745855400000|2025-04-28 15:50:00|40.6|40.6|40.62|40.62|40.74|40.74|40.56|40.56|0
1745855700000|2025-04-28 15:55:00|40.61|40.61|40.69|40.69|40.72|40.72|40.59|40.59|0
1745856000000|2025-04-28 16:00:00|40.66|40.66|40.52|40.52|40.69|40.69|40.51|40.51|0
1745856300000|2025-04-28 16:05:00|40.48|40.48|40.32|40.32|40.51|40.51|40.3|40.3|0
1745856600000|2025-04-28 16:10:00|40.31|40.31|40.12|40.12|40.31|40.31|40.02|40.02|0
1745856900000|2025-04-28 16:15:00|40.15|40.15|40.22|40.22|40.25|40.25|40.13|40.13|0
1745857200000|2025-04-28 16:20:00|40.23|40.23|40.2|40.2|40.26|40.26|40.12|40.12|0
1745857500000|2025-04-28 16:25:00|40.19|40.19|40.15|40.15|40.2|40.2|40.08|40.08|0
1745857800000|2025-04-28 16:30:00|40.17|40.17|40.23|40.23|40.26|40.26|40.16|40.16|0
1745858100000|2025-04-28 16:35:00|40.27|40.27|40.35|40.35|40.44|40.44|40.27|40.27|0
1745858400000|2025-04-28 16:40:00|40.34|40.34|40.41|40.41|40.44|40.44|40.31|40.31|0
1745858700000|2025-04-28 16:45:00|40.39|40.39|40.52|40.52|40.53|40.53|40.39|40.39|0
1745859000000|2025-04-28 16:50:00|40.51|40.51|40.35|40.35|40.51|40.51|40.33|40.33|0
1745859300000|2025-04-28 16:55:00|40.34|40.34|40.22|40.22|40.35|40.35|40.2|40.2|0
1745859600000|2025-04-28 17:00:00|40.23|40.23|40.27|40.27|40.29|40.29|40.2|40.2|0
1745859900000|2025-04-28 17:05:00|40.24|40.24|40.17|40.17|40.29|40.29|40.17|40.17|0
1745860200000|2025-04-28 17:10:00|40.16|40.16|39.99|39.99|40.16|40.16|39.97|39.97|0
1745860500000|2025-04-28 17:15:00|39.98|39.98|40.14|40.14|40.19|40.19|39.94|39.94|0
1745860800000|2025-04-28 17:20:00|40.15|40.15|40.13|40.13|40.16|40.16|40.08|40.08|0
1745861100000|2025-04-28 17:25:00|40.11|40.11|40.03|40.03|40.18|40.18|40.03|40.03|0
1745861400000|2025-04-28 17:30:00|40.02|40.02|40.17|40.17|40.17|40.17|40.02|40.02|0
1745861700000|2025-04-28 17:35:00|40.18|40.18|40.22|40.22|40.24|40.24|40.13|40.13|0
1745862000000|2025-04-28 17:40:00|40.23|40.23|40.27|40.27|40.29|40.29|40.14|40.14|0
1745862300000|2025-04-28 17:45:00|40.26|40.26|40.28|40.28|40.33|40.33|40.26|40.26|0
1745862600000|2025-04-28 17:50:00|40.29|40.29|40.33|40.33|40.39|40.39|40.28|40.28|0
1745862900000|2025-04-28 17:55:00|40.35|40.35|40.4|40.4|40.41|40.41|40.33|40.33|0
1745863200000|2025-04-28 18:00:00|40.38|40.38|40.37|40.37|40.44|40.44|40.35|40.35|0
1745863500000|2025-04-28 18:05:00|40.39|40.39|40.4|40.4|40.45|40.45|40.35|40.35|0
1745863800000|2025-04-28 18:10:00|40.38|40.38|40.34|40.34|40.39|40.39|40.29|40.29|0
1745864100000|2025-04-28 18:15:00|40.35|40.35|40.35|40.35|40.35|40.35|40.28|40.28|0
1745864400000|2025-04-28 18:20:00|40.36|40.36|40.35|40.35|40.37|40.37|40.26|40.26|0
1745864700000|2025-04-28 18:25:00|40.33|40.33|40.32|40.32|40.41|40.41|40.31|40.31|0
1745865000000|2025-04-28 18:30:00|40.36|40.36|40.35|40.35|40.39|40.39|40.33|40.33|0
1745865300000|2025-04-28 18:35:00|40.36|40.36|40.46|40.46|40.47|40.47|40.35|40.35|0
1745865600000|2025-04-28 18:40:00|40.47|40.47|40.51|40.51|40.53|40.53|40.44|40.44|0
1745865900000|2025-04-28 18:45:00|40.52|40.52|40.46|40.46|40.52|40.52|40.41|40.41|0
1745866200000|2025-04-28 18:50:00|40.47|40.47|40.5|40.5|40.53|40.53|40.46|40.46|0
1745866500000|2025-04-28 18:55:00|40.51|40.51|40.47|40.47|40.51|40.51|40.43|40.43|0
1745866800000|2025-04-28 19:00:00|40.46|40.46|40.51|40.51|40.6|40.6|40.44|40.44|0
1745867100000|2025-04-28 19:05:00|40.5|40.5|40.59|40.59|40.61|40.61|40.47|40.47|0
1745867400000|2025-04-28 19:10:00|40.58|40.58|40.49|40.49|40.59|40.59|40.41|40.41|0
1745867700000|2025-04-28 19:15:00|40.46|40.46|40.51|40.51|40.51|40.51|40.44|40.44|0
1745868000000|2025-04-28 19:20:00|40.52|40.52|40.7|40.7|40.7|40.7|40.47|40.47|0
1745868300000|2025-04-28 19:25:00|40.69|40.69|40.73|40.73|40.81|40.81|40.64|40.64|0
1745868600000|2025-04-28 19:30:00|40.69|40.69|40.76|40.76|40.78|40.78|40.62|40.62|0
1745868900000|2025-04-28 19:35:00|40.7|40.7|40.71|40.71|40.77|40.77|40.67|40.67|0
1745869200000|2025-04-28 19:40:00|40.72|40.72|40.7|40.7|40.76|40.76|40.68|40.68|0
1745869500000|2025-04-28 19:45:00|40.71|40.71|40.79|40.79|40.82|40.82|40.71|40.71|0
1745869800000|2025-04-28 19:50:00|40.82|40.82|40.79|40.79|40.87|40.87|40.76|40.76|0
1745870100000|2025-04-28 19:55:00|40.82|40.82|40.89|40.89|40.97|40.97|40.77|40.77|0
1745870400000|2025-04-28 20:00:00|40.88|40.88|40.91|40.91|40.94|40.94|40.85|40.85|0
1745870700000|2025-04-28 20:05:00|40.92|40.92|40.85|40.85|40.94|40.94|40.85|40.85|0
1745871000000|2025-04-28 20:10:00|40.83|40.83|40.82|40.82|40.86|40.86|40.82|40.82|0
1745871300000|2025-04-28 20:15:00|40.81|40.81|40.78|40.78|40.81|40.81|40.75|40.75|0
1745871600000|2025-04-28 20:20:00|40.77|40.77|40.78|40.78|40.78|40.78|40.76|40.76|0
1745871900000|2025-04-28 20:25:00|40.77|40.77|40.73|40.73|40.8|40.8|40.73|40.73|0
1745872200000|2025-04-28 20:30:00|40.71|40.71|40.79|40.79|40.79|40.79|40.7|40.7|0
1745872500000|2025-04-28 20:35:00|40.78|40.78|40.78|40.78|40.8|40.8|40.76|40.76|0
1745872800000|2025-04-28 20:40:00|40.77|40.77|40.75|40.75|40.78|40.78|40.75|40.75|0
1745873100000|2025-04-28 20:45:00|40.76|40.76|40.75|40.75|40.76|40.76|40.71|40.71|0
1745873400000|2025-04-28 20:50:00|40.76|40.76|40.76|40.76|40.78|40.78|40.76|40.76|0
1745873700000|2025-04-28 20:55:00|40.77|40.77|40.76|40.76|40.78|40.78|40.74|40.74|0
1745874000000|2025-04-28 21:00:00|40.78|40.78|40.76|40.76|40.78|40.78|40.76|40.76|0
1745874300000|2025-04-28 21:05:00|40.77|40.77|40.78|40.78|40.78|40.78|40.77|40.77|0
1745874600000|2025-04-28 21:10:00|40.77|40.77|40.78|40.78|40.78|40.78|40.76|40.76|0
1745874900000|2025-04-28 21:15:00|40.77|40.77|40.79|40.79|40.8|40.8|40.76|40.76|0
1745875200000|2025-04-28 21:20:00|40.77|40.77|40.81|40.81|40.81|40.81|40.77|40.77|0
1745875500000|2025-04-28 21:25:00|40.8|40.8|40.78|40.78|40.8|40.8|40.78|40.78|0
1745875800000|2025-04-28 21:30:00|40.82|40.82|40.8|40.8|40.82|40.82|40.8|40.8|0
1745876100000|2025-04-28 21:35:00|40.81|40.81|40.79|40.79|40.81|40.81|40.79|40.79|0
1745876400000|2025-04-28 21:40:00|40.8|40.8|40.77|40.77|40.81|40.81|40.77|40.77|0
1745876700000|2025-04-28 21:45:00|40.79|40.79|40.78|40.78|40.79|40.79|40.76|40.76|0
1745877000000|2025-04-28 21:50:00|40.81|40.81|40.79|40.79|40.82|40.82|40.79|40.79|0
1745877300000|2025-04-28 21:55:00|40.78|40.78|40.78|40.78|40.81|40.81|40.78|40.78|0
1745877600000|2025-04-28 22:00:00|40.77|40.77|40.79|40.79|40.81|40.81|40.76|40.76|0
1745877900000|2025-04-28 22:05:00|40.8|40.8|40.81|40.81|40.81|40.81|40.8|40.8|0
1745878200000|2025-04-28 22:10:00|40.79|40.79|40.8|40.8|40.81|40.81|40.76|40.76|0
1745878500000|2025-04-28 22:15:00|40.78|40.78|40.78|40.78|40.8|40.8|40.73|40.73|0
1745878800000|2025-04-28 22:20:00|40.74|40.74|40.76|40.76|40.77|40.77|40.7|40.7|0
1745879100000|2025-04-28 22:25:00|40.71|40.71|40.77|40.77|40.77|40.77|40.71|40.71|0
1745879400000|2025-04-28 22:30:00|40.72|40.72|40.72|40.72|40.72|40.72|40.72|40.72|0
1745879700000|2025-04-28 22:35:00|40.75|40.75|40.72|40.72|40.75|40.75|40.72|40.72|0
1745880000000|2025-04-28 22:40:00|40.71|40.71|40.71|40.71|40.72|40.72|40.71|40.71|0
1745880300000|2025-04-28 22:45:00|40.72|40.72|40.71|40.71|40.72|40.72|40.71|40.71|0
1745880600000|2025-04-28 22:50:00|40.72|40.72|40.72|40.72|40.78|40.78|40.72|40.72|0
1745880900000|2025-04-28 22:55:00|40.71|40.71|40.77|40.77|40.78|40.78|40.71|40.71|0
1745881200000|2025-04-28 23:00:00|40.76|40.76|40.76|40.76|40.77|40.77|40.76|40.76|0
1745881500000|2025-04-28 23:05:00|40.78|40.78|40.77|40.77|40.78|40.78|40.77|40.77|0
1745881800000|2025-04-28 23:10:00|40.76|40.76|40.78|40.78|40.78|40.78|40.76|40.76|0
1745882100000|2025-04-28 23:15:00|40.8|40.8|40.82|40.82|40.82|40.82|40.8|40.8|0
1745882400000|2025-04-28 23:20:00|40.81|40.81|40.89|40.89|40.89|40.89|40.81|40.81|0
1745882700000|2025-04-28 23:25:00|40.9|40.9|40.94|40.94|40.94|40.94|40.89|40.89|0
1745883000000|2025-04-28 23:30:00|40.95|40.95|40.91|40.91|40.95|40.95|40.9|40.9|0
1745883300000|2025-04-28 23:35:00|40.9|40.9|40.91|40.91|40.93|40.93|40.9|40.9|0
1745883600000|2025-04-28 23:40:00|40.92|40.92|40.91|40.91|40.92|40.92|40.91|40.91|0
1745883900000|2025-04-28 23:45:00|40.9|40.9|40.86|40.86|40.9|40.9|40.86|40.86|0
1745884200000|2025-04-28 23:50:00|40.88|40.88|40.86|40.86|40.89|40.89|40.86|40.86|0
1745884500000|2025-04-28 23:55:00|40.87|40.87|40.93|40.93|40.94|40.94|40.87|40.87|0
1745913600000|2025-04-29 08:00:00|41.2|41.2|41.27|41.27|41.47|41.47|41.2|41.2|0
1745913900000|2025-04-29 08:05:00|41.24|41.24|41.17|41.17|41.27|41.27|41.17|41.17|0
1745914200000|2025-04-29 08:10:00|41.19|41.19|41.11|41.11|41.21|41.21|41.08|41.08|0
1745914500000|2025-04-29 08:15:00|41.1|41.1|41.06|41.06|41.17|41.17|41.05|41.05|0
1745914800000|2025-04-29 08:20:00|41.17|41.17|41.16|41.16|41.17|41.17|41.12|41.12|0
1745915100000|2025-04-29 08:25:00|41.17|41.17|41.2|41.2|41.2|41.2|41.12|41.12|0
1745915400000|2025-04-29 08:30:00|41.28|41.28|41.27|41.27|41.29|41.29|41.21|41.21|0
1745915700000|2025-04-29 08:35:00|41.23|41.23|41.19|41.19|41.23|41.23|41.15|41.15|0
1745916000000|2025-04-29 08:40:00|41.2|41.2|41.19|41.19|41.22|41.22|41.18|41.18|0
1745916300000|2025-04-29 08:45:00|41.21|41.21|41.26|41.26|41.26|41.26|41.21|41.21|0
1745916600000|2025-04-29 08:50:00|41.23|41.23|41.24|41.24|41.24|41.24|41.22|41.22|0
1745916900000|2025-04-29 08:55:00|41.22|41.22|41.2|41.2|41.22|41.22|41.17|41.17|0
1745917200000|2025-04-29 09:00:00|41.16|41.16|41.16|41.16|41.2|41.2|41.16|41.16|0
1745917500000|2025-04-29 09:05:00|41.21|41.21|41.16|41.16|41.21|41.21|41.16|41.16|0
1745917800000|2025-04-29 09:10:00|41.18|41.18|41.18|41.18|41.2|41.2|41.16|41.16|0
1745918100000|2025-04-29 09:15:00|41.17|41.17|41.08|41.08|41.17|41.17|41.08|41.08|0
1745918400000|2025-04-29 09:20:00|41.1|41.1|41.09|41.09|41.13|41.13|41.07|41.07|0
1745918700000|2025-04-29 09:25:00|41.12|41.12|41.14|41.14|41.14|41.14|41.12|41.12|0
1745919000000|2025-04-29 09:30:00|41.12|41.12|41.17|41.17|41.17|41.17|41.07|41.07|0
1745919300000|2025-04-29 09:35:00|41.18|41.18|41.16|41.16|41.18|41.18|41.16|41.16|0
1745919600000|2025-04-29 09:40:00|41.17|41.17|41.16|41.16|41.18|41.18|41.15|41.15|0
1745919900000|2025-04-29 09:45:00|41.18|41.18|41.26|41.26|41.27|41.27|41.18|41.18|0
1745920200000|2025-04-29 09:50:00|41.25|41.25|41.24|41.24|41.26|41.26|41.24|41.24|0
1745920500000|2025-04-29 09:55:00|41.22|41.22|41.2|41.2|41.23|41.23|41.2|41.2|0
1745920800000|2025-04-29 10:00:00|41.21|41.21|41.2|41.2|41.24|41.24|41.2|41.2|0
1745921100000|2025-04-29 10:05:00|41.22|41.22|41.22|41.22|41.22|41.22|41.16|41.16|0
1745921400000|2025-04-29 10:10:00|41.2|41.2|41.2|41.2|41.22|41.22|41.17|41.17|0
1745921700000|2025-04-29 10:15:00|41.19|41.19|41.22|41.22|41.23|41.23|41.17|41.17|0
1745922000000|2025-04-29 10:20:00|41.21|41.21|41.24|41.24|41.24|41.24|41.19|41.19|0
1745922300000|2025-04-29 10:25:00|41.22|41.22|41.22|41.22|41.24|41.24|41.22|41.22|0
1745922600000|2025-04-29 10:30:00|41.23|41.23|41.11|41.11|41.27|41.27|41.08|41.08|0
1745922900000|2025-04-29 10:35:00|41.08|41.08|41.12|41.12|41.19|41.19|41.07|41.07|0
1745923200000|2025-04-29 10:40:00|41.09|41.09|41.12|41.12|41.12|41.12|41.08|41.08|0
1745923500000|2025-04-29 10:45:00|41.09|41.09|40.71|40.71|41.1|41.1|40.67|40.67|0
1745923800000|2025-04-29 10:50:00|40.7|40.7|40.9|40.9|40.92|40.92|40.7|40.7|0
1745924100000|2025-04-29 10:55:00|40.79|40.79|40.97|40.97|41|41|40.78|40.78|0
1745924400000|2025-04-29 11:00:00|40.92|40.92|40.92|40.92|41.02|41.02|40.91|40.91|0
1745924700000|2025-04-29 11:05:00|40.97|40.97|40.91|40.91|40.98|40.98|40.91|40.91|0
1745925000000|2025-04-29 11:10:00|40.95|40.95|41|41|41|41|40.95|40.95|0
1745925300000|2025-04-29 11:15:00|41.06|41.06|41.05|41.05|41.09|41.09|41.02|41.02|0
1745925600000|2025-04-29 11:20:00|41.11|41.11|41.12|41.12|41.12|41.12|41.07|41.07|0
1745925900000|2025-04-29 11:25:00|41.08|41.08|40.97|40.97|41.08|41.08|40.97|40.97|0
1745926200000|2025-04-29 11:30:00|40.98|40.98|41.14|41.14|41.14|41.14|40.98|40.98|0
1745926500000|2025-04-29 11:35:00|41.15|41.15|41.02|41.02|41.15|41.15|41.02|41.02|0
1745926800000|2025-04-29 11:40:00|41.04|41.04|41.06|41.06|41.08|41.08|41.03|41.03|0
1745927100000|2025-04-29 11:45:00|41.03|41.03|41.07|41.07|41.07|41.07|41.03|41.03|0
1745927400000|2025-04-29 11:50:00|41.09|41.09|41.07|41.07|41.1|41.1|41.06|41.06|0
1745927700000|2025-04-29 11:55:00|41.09|41.09|41.12|41.12|41.13|41.13|41.07|41.07|0
1745928000000|2025-04-29 12:00:00|41.1|41.1|41.02|41.02|41.11|41.11|41.02|41.02|0
1745928300000|2025-04-29 12:05:00|41.05|41.05|41.12|41.12|41.12|41.12|41.05|41.05|0
1745928600000|2025-04-29 12:10:00|41.13|41.13|41.14|41.14|41.14|41.14|41.11|41.11|0
1745928900000|2025-04-29 12:15:00|41.12|41.12|41.04|41.04|41.12|41.12|41.03|41.03|0
1745929200000|2025-04-29 12:20:00|41.05|41.05|40.97|40.97|41.05|41.05|40.97|40.97|0
1745929500000|2025-04-29 12:25:00|41.04|41.04|41.07|41.07|41.07|41.07|40.97|40.97|0
1745929800000|2025-04-29 12:30:00|40.99|40.99|41.08|41.08|41.11|41.11|40.99|40.99|0
1745930100000|2025-04-29 12:35:00|41.1|41.1|41.28|41.28|41.4|41.4|41.1|41.1|0
1745930400000|2025-04-29 12:40:00|41.29|41.29|41.46|41.46|41.47|41.47|41.27|41.27|0
1745930700000|2025-04-29 12:45:00|41.47|41.47|41.62|41.62|41.67|41.67|41.27|41.27|0
1745931000000|2025-04-29 12:50:00|41.68|41.68|41.52|41.52|41.68|41.68|41.41|41.41|0
1745931300000|2025-04-29 12:55:00|41.47|41.47|41.31|41.31|41.5|41.5|41.27|41.27|0
1745931600000|2025-04-29 13:00:00|41.27|41.27|41.06|41.06|41.32|41.32|41.06|41.06|0
1745931900000|2025-04-29 13:05:00|41.07|41.07|41.22|41.22|41.34|41.34|41.06|41.06|0
1745932200000|2025-04-29 13:10:00|41.21|41.21|41.2|41.2|41.25|41.25|41.15|41.15|0
1745932500000|2025-04-29 13:15:00|41.25|41.25|41.12|41.12|41.25|41.25|41.07|41.07|0
1745932800000|2025-04-29 13:20:00|41.13|41.13|41.11|41.11|41.22|41.22|41.11|41.11|0
1745933100000|2025-04-29 13:25:00|41.27|41.27|41.22|41.22|41.32|41.32|41.17|41.17|0
1745933400000|2025-04-29 13:30:00|41.27|41.27|41.41|41.41|41.65|41.65|41.14|41.14|0
1745933700000|2025-04-29 13:35:00|41.39|41.39|40.58|40.58|41.39|41.39|40.51|40.51|0
1745934000000|2025-04-29 13:40:00|40.62|40.62|41.34|41.34|41.42|41.42|40.62|40.62|0
1745934300000|2025-04-29 13:45:00|41.33|41.33|40.97|40.97|41.33|41.33|40.94|40.94|0
1745934600000|2025-04-29 13:50:00|41|41|40.97|40.97|41.07|41.07|40.83|40.83|0
1745934900000|2025-04-29 13:55:00|40.99|40.99|40.74|40.74|41.09|41.09|40.73|40.73|0
1745935200000|2025-04-29 14:00:00|40.76|40.76|41.29|41.29|41.29|41.29|40.72|40.72|0
1745935500000|2025-04-29 14:05:00|41.24|41.24|41.17|41.17|41.49|41.49|41.17|41.17|0
1745935800000|2025-04-29 14:10:00|41.21|41.21|40.98|40.98|41.27|41.27|40.91|40.91|0
1745936100000|2025-04-29 14:15:00|40.97|40.97|40.91|40.91|41.05|41.05|40.84|40.84|0
1745936400000|2025-04-29 14:20:00|40.95|40.95|40.81|40.81|40.95|40.95|40.75|40.75|0
1745936700000|2025-04-29 14:25:00|40.82|40.82|40.66|40.66|40.82|40.82|40.61|40.61|0
1745937000000|2025-04-29 14:30:00|40.62|40.62|40.81|40.81|40.83|40.83|40.62|40.62|0
1745937300000|2025-04-29 14:35:00|40.8|40.8|41.11|41.11|41.11|41.11|40.78|40.78|0
1745937600000|2025-04-29 14:40:00|41.1|41.1|40.96|40.96|41.1|41.1|40.84|40.84|0
1745937900000|2025-04-29 14:45:00|40.94|40.94|40.81|40.81|41.02|41.02|40.79|40.79|0
1745938200000|2025-04-29 14:50:00|40.78|40.78|40.84|40.84|40.85|40.85|40.69|40.69|0
1745938500000|2025-04-29 14:55:00|40.79|40.79|40.94|40.94|40.99|40.99|40.79|40.79|0
1745938800000|2025-04-29 15:00:00|40.96|40.96|40.9|40.9|41.02|41.02|40.8|40.8|0
1745939100000|2025-04-29 15:05:00|40.89|40.89|40.8|40.8|40.91|40.91|40.79|40.79|0
1745939400000|2025-04-29 15:10:00|40.82|40.82|40.71|40.71|40.85|40.85|40.66|40.66|0
1745939700000|2025-04-29 15:15:00|40.72|40.72|40.71|40.71|40.8|40.8|40.71|40.71|0
1745940000000|2025-04-29 15:20:00|40.75|40.75|40.74|40.74|40.83|40.83|40.72|40.72|0
1745940300000|2025-04-29 15:25:00|40.75|40.75|40.84|40.84|40.86|40.86|40.75|40.75|0
1745940600000|2025-04-29 15:30:00|40.83|40.83|40.72|40.72|40.87|40.87|40.66|40.66|0
1745940900000|2025-04-29 15:35:00|40.71|40.71|40.96|40.96|40.97|40.97|40.66|40.66|0
1745941200000|2025-04-29 15:40:00|40.92|40.92|40.95|40.95|41.02|41.02|40.87|40.87|0
1745941500000|2025-04-29 15:45:00|40.96|40.96|40.78|40.78|40.96|40.96|40.76|40.76|0
1745941800000|2025-04-29 15:50:00|40.76|40.76|40.82|40.82|40.9|40.9|40.75|40.75|0
1745942100000|2025-04-29 15:55:00|40.81|40.81|40.69|40.69|40.81|40.81|40.68|40.68|0
1745942400000|2025-04-29 16:00:00|40.73|40.73|40.86|40.86|40.87|40.87|40.68|40.68|0
1745942700000|2025-04-29 16:05:00|40.85|40.85|40.83|40.83|40.86|40.86|40.79|40.79|0
1745943000000|2025-04-29 16:10:00|40.84|40.84|40.8|40.8|40.88|40.88|40.79|40.79|0
1745943300000|2025-04-29 16:15:00|40.81|40.81|40.72|40.72|40.81|40.81|40.69|40.69|0
1745943600000|2025-04-29 16:20:00|40.74|40.74|40.75|40.75|40.78|40.78|40.71|40.71|0
1745943900000|2025-04-29 16:25:00|40.74|40.74|40.78|40.78|40.79|40.79|40.71|40.71|0
1745944200000|2025-04-29 16:30:00|40.77|40.77|40.86|40.86|40.86|40.86|40.75|40.75|0
1745944500000|2025-04-29 16:35:00|40.85|40.85|40.93|40.93|40.95|40.95|40.84|40.84|0
1745944800000|2025-04-29 16:40:00|40.95|40.95|41.02|41.02|41.04|41.04|40.93|40.93|0
1745945100000|2025-04-29 16:45:00|41.01|41.01|40.86|40.86|41.02|41.02|40.83|40.83|0
1745945400000|2025-04-29 16:50:00|40.88|40.88|40.84|40.84|40.89|40.89|40.81|40.81|0
1745945700000|2025-04-29 16:55:00|40.86|40.86|40.61|40.61|40.86|40.86|40.56|40.56|0
1745946000000|2025-04-29 17:00:00|40.63|40.63|40.79|40.79|40.79|40.79|40.6|40.6|0
1745946300000|2025-04-29 17:05:00|40.77|40.77|40.73|40.73|40.8|40.8|40.68|40.68|0
1745946600000|2025-04-29 17:10:00|40.74|40.74|40.73|40.73|40.75|40.75|40.64|40.64|0
1745946900000|2025-04-29 17:15:00|40.72|40.72|40.9|40.9|40.91|40.91|40.64|40.64|0
1745947200000|2025-04-29 17:20:00|40.91|40.91|40.93|40.93|40.96|40.96|40.86|40.86|0
1745947500000|2025-04-29 17:25:00|40.91|40.91|40.86|40.86|40.95|40.95|40.83|40.83|0
1745947800000|2025-04-29 17:30:00|40.87|40.87|40.79|40.79|40.94|40.94|40.78|40.78|0
1745948100000|2025-04-29 17:35:00|40.78|40.78|40.84|40.84|40.84|40.84|40.74|40.74|0
1745948400000|2025-04-29 17:40:00|40.86|40.86|40.91|40.91|40.94|40.94|40.86|40.86|0
1745948700000|2025-04-29 17:45:00|40.9|40.9|41.01|41.01|41.01|41.01|40.86|40.86|0
1745949000000|2025-04-29 17:50:00|41|41|40.97|40.97|41|41|40.87|40.87|0
1745949300000|2025-04-29 17:55:00|40.98|40.98|41.03|41.03|41.16|41.16|40.98|40.98|0
1745949600000|2025-04-29 18:00:00|41.01|41.01|41.13|41.13|41.13|41.13|41.01|41.01|0
1745949900000|2025-04-29 18:05:00|41.15|41.15|40.96|40.96|41.17|41.17|40.92|40.92|0
1745950200000|2025-04-29 18:10:00|40.95|40.95|40.91|40.91|40.96|40.96|40.8|40.8|0
1745950500000|2025-04-29 18:15:00|40.9|40.9|41.03|41.03|41.03|41.03|40.9|40.9|0
1745950800000|2025-04-29 18:20:00|41.02|41.02|40.99|40.99|41.06|41.06|40.91|40.91|0
1745951100000|2025-04-29 18:25:00|41|41|41.04|41.04|41.08|41.08|40.97|40.97|0
1745951400000|2025-04-29 18:30:00|41.05|41.05|41.02|41.02|41.05|41.05|40.98|40.98|0
1745951700000|2025-04-29 18:35:00|41.04|41.04|41.12|41.12|41.14|41.14|41.01|41.01|0
1745952000000|2025-04-29 18:40:00|41.11|41.11|41.04|41.04|41.11|41.11|41|41|0
1745952300000|2025-04-29 18:45:00|41.03|41.03|41.06|41.06|41.07|41.07|40.96|40.96|0
1745952600000|2025-04-29 18:50:00|41.07|41.07|41.09|41.09|41.1|41.1|41.02|41.02|0
1745952900000|2025-04-29 18:55:00|41.08|41.08|41.01|41.01|41.1|41.1|41.01|41.01|0
1745953200000|2025-04-29 19:00:00|41|41|41.04|41.04|41.07|41.07|40.98|40.98|0
1745953500000|2025-04-29 19:05:00|41.05|41.05|41.02|41.02|41.05|41.05|40.97|40.97|0
1745953800000|2025-04-29 19:10:00|41.03|41.03|41.04|41.04|41.06|41.06|41|41|0
1745954100000|2025-04-29 19:15:00|41.05|41.05|40.96|40.96|41.05|41.05|40.93|40.93|0
1745954400000|2025-04-29 19:20:00|40.95|40.95|40.96|40.96|40.99|40.99|40.93|40.93|0
1745954700000|2025-04-29 19:25:00|40.95|40.95|41.02|41.02|41.03|41.03|40.9|40.9|0
1745955000000|2025-04-29 19:30:00|41.03|41.03|41.01|41.01|41.08|41.08|41.01|41.01|0
1745955300000|2025-04-29 19:35:00|41|41|40.96|40.96|41.03|41.03|40.92|40.92|0
1745955600000|2025-04-29 19:40:00|40.97|40.97|40.97|40.97|41.02|41.02|40.9|40.9|0
1745955900000|2025-04-29 19:45:00|40.96|40.96|41.13|41.13|41.14|41.14|40.93|40.93|0
1745956200000|2025-04-29 19:50:00|41.16|41.16|41.25|41.25|41.25|41.25|41.11|41.11|0
1745956500000|2025-04-29 19:55:00|41.22|41.22|41.26|41.26|41.3|41.3|41.15|41.15|0
1745956800000|2025-04-29 20:00:00|41.24|41.24|41.28|41.28|41.28|41.28|41.18|41.18|0
1745957100000|2025-04-29 20:05:00|41.27|41.27|41.31|41.31|41.34|41.34|41.26|41.26|0
1745957400000|2025-04-29 20:10:00|41.29|41.29|41.33|41.33|41.33|41.33|41.27|41.27|0
1745957700000|2025-04-29 20:15:00|41.31|41.31|41.34|41.34|41.35|41.35|41.28|41.28|0
1745958000000|2025-04-29 20:20:00|41.35|41.35|41.32|41.32|41.36|41.36|41.31|41.31|0
1745958300000|2025-04-29 20:25:00|41.34|41.34|41.27|41.27|41.36|41.36|41.27|41.27|0
1745958600000|2025-04-29 20:30:00|41.26|41.26|41.07|41.07|41.26|41.26|41.02|41.02|0
1745958900000|2025-04-29 20:35:00|41.04|41.04|41.08|41.08|41.14|41.14|41.01|41.01|0
1745959200000|2025-04-29 20:40:00|41.11|41.11|41.17|41.17|41.17|41.17|41.11|41.11|0
1745959500000|2025-04-29 20:45:00|41.18|41.18|41.04|41.04|41.2|41.2|41.04|41.04|0
1745959800000|2025-04-29 20:50:00|41.05|41.05|41.12|41.12|41.12|41.12|41.04|41.04|0
1745960100000|2025-04-29 20:55:00|41.1|41.1|41.17|41.17|41.24|41.24|41.1|41.1|0
1745960400000|2025-04-29 21:00:00|41.19|41.19|41.12|41.12|41.2|41.2|41.12|41.12|0
1745960700000|2025-04-29 21:05:00|41.16|41.16|41.1|41.1|41.16|41.16|41.1|41.1|0
1745961000000|2025-04-29 21:10:00|41.11|41.11|41.07|41.07|41.11|41.11|41.07|41.07|0
1745961300000|2025-04-29 21:15:00|41.1|41.1|41.1|41.1|41.12|41.12|41.05|41.05|0
1745961600000|2025-04-29 21:20:00|41.06|41.06|41.01|41.01|41.08|41.08|41.01|41.01|0
1745961900000|2025-04-29 21:25:00|40.99|40.99|40.99|40.99|41.03|41.03|40.99|40.99|0
1745962200000|2025-04-29 21:30:00|40.97|40.97|41.03|41.03|41.03|41.03|40.97|40.97|0
1745962500000|2025-04-29 21:35:00|41.02|41.02|40.97|40.97|41.02|41.02|40.97|40.97|0
1745962800000|2025-04-29 21:40:00|41|41|41.02|41.02|41.02|41.02|40.97|40.97|0
1745963100000|2025-04-29 21:45:00|41.06|41.06|41.06|41.06|41.06|41.06|41.04|41.04|0
1745963400000|2025-04-29 21:50:00|41.05|41.05|41.02|41.02|41.07|41.07|41.02|41.02|0
1745963700000|2025-04-29 21:55:00|41.03|41.03|41.04|41.04|41.07|41.07|41.03|41.03|0
1745964000000|2025-04-29 22:00:00|41.03|41.03|41.02|41.02|41.05|41.05|41.02|41.02|0
1745964300000|2025-04-29 22:05:00|41.01|41.01|40.97|40.97|41.01|41.01|40.97|40.97|0
1745964600000|2025-04-29 22:10:00|40.98|40.98|41.03|41.03|41.03|41.03|40.97|40.97|0
1745964900000|2025-04-29 22:15:00|41.02|41.02|41.02|41.02|41.05|41.05|41.02|41.02|0
1745965200000|2025-04-29 22:20:00|41.05|41.05|41.05|41.05|41.05|41.05|41.05|41.05|0
1745965500000|2025-04-29 22:25:00|41.04|41.04|41.06|41.06|41.07|41.07|40.98|40.98|0
1745965800000|2025-04-29 22:30:00|41.07|41.07|40.99|40.99|41.07|41.07|40.99|40.99|0
1745966100000|2025-04-29 22:35:00|41.06|41.06|40.96|40.96|41.06|41.06|40.96|40.96|0
1745966400000|2025-04-29 22:40:00|40.95|40.95|41.02|41.02|41.07|41.07|40.95|40.95|0
1745966700000|2025-04-29 22:45:00|41|41|41.03|41.03|41.03|41.03|41|41|0
1745967000000|2025-04-29 22:50:00|41|41|41.04|41.04|41.07|41.07|41|41|0
1745967300000|2025-04-29 22:55:00|41.02|41.02|41.09|41.09|41.12|41.12|41.02|41.02|0
1745967600000|2025-04-29 23:00:00|41.08|41.08|41.07|41.07|41.1|41.1|41.07|41.07|0
1745967900000|2025-04-29 23:05:00|41.06|41.06|41.07|41.07|41.07|41.07|41.03|41.03|0
1745968200000|2025-04-29 23:10:00|41.02|41.02|41.03|41.03|41.11|41.11|41.02|41.02|0
1745968500000|2025-04-29 23:15:00|41|41|40.91|40.91|41.02|41.02|40.91|40.91|0
1745968800000|2025-04-29 23:20:00|40.93|40.93|40.97|40.97|40.97|40.97|40.93|40.93|0
1745969100000|2025-04-29 23:25:00|40.98|40.98|40.9|40.9|40.98|40.98|40.86|40.86|0
1745969400000|2025-04-29 23:30:00|40.86|40.86|40.78|40.78|40.86|40.86|40.74|40.74|0
1745969700000|2025-04-29 23:35:00|40.8|40.8|40.85|40.85|40.85|40.85|40.8|40.8|0
1745970000000|2025-04-29 23:40:00|40.84|40.84|40.85|40.85|40.85|40.85|40.83|40.83|0
1745970300000|2025-04-29 23:45:00|40.83|40.83|40.81|40.81|40.86|40.86|40.79|40.79|0
1745970600000|2025-04-29 23:50:00|40.82|40.82|40.8|40.8|40.83|40.83|40.8|40.8|0
1745970900000|2025-04-29 23:55:00|40.84|40.84|40.86|40.86|40.86|40.86|40.8|40.8|0
1745971200000|2025-04-30 00:00:00|40.83|40.83|40.83|40.83|40.83|40.83|40.83|40.83|0
1746000000000|2025-04-30 08:00:00|41.03|41.03|40.94|40.94|41.08|41.08|40.92|40.92|0
1746000300000|2025-04-30 08:05:00|40.89|40.89|41.05|41.05|41.06|41.06|40.89|40.89|0
1746000600000|2025-04-30 08:10:00|41.09|41.09|41.12|41.12|41.12|41.12|41.04|41.04|0
1746000900000|2025-04-30 08:15:00|41.06|41.06|41.12|41.12|41.13|41.13|41.05|41.05|0
1746001200000|2025-04-30 08:20:00|41.06|41.06|41.06|41.06|41.11|41.11|41.03|41.03|0
1746001500000|2025-04-30 08:25:00|41.08|41.08|40.97|40.97|41.08|41.08|40.97|40.97|0
1746001800000|2025-04-30 08:30:00|41.02|41.02|41.02|41.02|41.05|41.05|40.99|40.99|0
1746002100000|2025-04-30 08:35:00|41.06|41.06|41.02|41.02|41.06|41.06|41.02|41.02|0
1746002400000|2025-04-30 08:40:00|40.99|40.99|41.03|41.03|41.06|41.06|40.99|40.99|0
1746002700000|2025-04-30 08:45:00|41.04|41.04|41.1|41.1|41.1|41.1|41.04|41.04|0
1746003000000|2025-04-30 08:50:00|41.11|41.11|41.05|41.05|41.11|41.11|41.05|41.05|0
1746003300000|2025-04-30 08:55:00|41.07|41.07|41.05|41.05|41.07|41.07|41.05|41.05|0
1746003600000|2025-04-30 09:00:00|41.03|41.03|41.01|41.01|41.05|41.05|41.01|41.01|0
1746003900000|2025-04-30 09:05:00|41.05|41.05|41.05|41.05|41.05|41.05|41.04|41.04|0
1746004200000|2025-04-30 09:10:00|41.06|41.06|41.09|41.09|41.09|41.09|41.02|41.02|0
1746004500000|2025-04-30 09:15:00|41.1|41.1|41.09|41.09|41.1|41.1|41.03|41.03|0
1746004800000|2025-04-30 09:20:00|41.07|41.07|41.05|41.05|41.07|41.07|41.04|41.04|0
1746005100000|2025-04-30 09:25:00|41.04|41.04|41.1|41.1|41.1|41.1|41.04|41.04|0
1746005400000|2025-04-30 09:30:00|41.07|41.07|41.13|41.13|41.13|41.13|41.07|41.07|0
1746005700000|2025-04-30 09:35:00|41.08|41.08|41.14|41.14|41.17|41.17|41.08|41.08|0
1746006000000|2025-04-30 09:40:00|41.15|41.15|41.15|41.15|41.17|41.17|41.12|41.12|0
1746006300000|2025-04-30 09:45:00|41.13|41.13|41.15|41.15|41.17|41.17|41.12|41.12|0
1746006600000|2025-04-30 09:50:00|41.16|41.16|41.12|41.12|41.17|41.17|41.12|41.12|0
1746006900000|2025-04-30 09:55:00|41.13|41.13|41.12|41.12|41.13|41.13|41.11|41.11|0
1746007200000|2025-04-30 10:00:00|41.13|41.13|41.13|41.13|41.13|41.13|41.1|41.1|0
1746007500000|2025-04-30 10:05:00|41.12|41.12|41.1|41.1|41.12|41.12|41.1|41.1|0
1746007800000|2025-04-30 10:10:00|41.12|41.12|41.15|41.15|41.15|41.15|41.1|41.1|0
1746008100000|2025-04-30 10:15:00|41.13|41.13|41.16|41.16|41.16|41.16|41.12|41.12|0
1746008400000|2025-04-30 10:20:00|41.12|41.12|41.11|41.11|41.12|41.12|41.1|41.1|0
1746008700000|2025-04-30 10:25:00|41.1|41.1|41.12|41.12|41.12|41.12|41.09|41.09|0
1746009000000|2025-04-30 10:30:00|41.1|41.1|40.97|40.97|41.1|41.1|40.95|40.95|0
1746009300000|2025-04-30 10:35:00|40.95|40.95|41.01|41.01|41.04|41.04|40.95|40.95|0
1746009600000|2025-04-30 10:40:00|40.99|40.99|40.94|40.94|40.99|40.99|40.91|40.91|0
1746009900000|2025-04-30 10:45:00|40.95|40.95|40.95|40.95|40.99|40.99|40.95|40.95|0
1746010200000|2025-04-30 10:50:00|41|41|41.03|41.03|41.03|41.03|40.96|40.96|0
1746010500000|2025-04-30 10:55:00|41.02|41.02|41.05|41.05|41.07|41.07|41.02|41.02|0
1746010800000|2025-04-30 11:00:00|41.03|41.03|41.04|41.04|41.06|41.06|40.99|40.99|0
1746011100000|2025-04-30 11:05:00|41.05|41.05|41.12|41.12|41.14|41.14|41.05|41.05|0
1746011400000|2025-04-30 11:10:00|41.13|41.13|41.05|41.05|41.13|41.13|41.03|41.03|0
1746011700000|2025-04-30 11:15:00|41.03|41.03|40.93|40.93|41.03|41.03|40.93|40.93|0
1746012000000|2025-04-30 11:20:00|40.95|40.95|40.83|40.83|40.99|40.99|40.83|40.83|0
1746012300000|2025-04-30 11:25:00|40.86|40.86|40.95|40.95|40.97|40.97|40.86|40.86|0
1746012600000|2025-04-30 11:30:00|40.94|40.94|40.9|40.9|40.94|40.94|40.84|40.84|0
1746012900000|2025-04-30 11:35:00|40.88|40.88|40.87|40.87|40.88|40.88|40.85|40.85|0
1746013200000|2025-04-30 11:40:00|40.89|40.89|40.9|40.9|40.92|40.92|40.87|40.87|0
1746013500000|2025-04-30 11:45:00|40.87|40.87|40.76|40.76|40.9|40.9|40.76|40.76|0
1746013800000|2025-04-30 11:50:00|40.79|40.79|40.76|40.76|40.81|40.81|40.76|40.76|0
1746014100000|2025-04-30 11:55:00|40.74|40.74|40.79|40.79|40.79|40.79|40.74|40.74|0
1746014400000|2025-04-30 12:00:00|40.8|40.8|40.79|40.79|41.16|41.16|40.66|40.66|0
1746014700000|2025-04-30 12:05:00|40.82|40.82|40.71|40.71|40.82|40.82|40.71|40.71|0
1746015000000|2025-04-30 12:10:00|40.73|40.73|40.69|40.69|40.74|40.74|40.64|40.64|0
1746015300000|2025-04-30 12:15:00|40.7|40.7|40.53|40.53|40.7|40.7|40.51|40.51|0
1746015600000|2025-04-30 12:20:00|40.52|40.52|40.35|40.35|40.52|40.52|40.3|40.3|0
1746015900000|2025-04-30 12:25:00|40.36|40.36|40.45|40.45|40.45|40.45|40.32|40.32|0
1746016200000|2025-04-30 12:30:00|40.49|40.49|40.06|40.06|40.52|40.52|39.98|39.98|0
1746016500000|2025-04-30 12:35:00|40.17|40.17|39.7|39.7|40.17|40.17|39.7|39.7|0
1746016800000|2025-04-30 12:40:00|39.71|39.71|39.37|39.37|39.73|39.73|39.34|39.34|0
1746017100000|2025-04-30 12:45:00|39.38|39.38|39.36|39.36|39.38|39.38|39.1|39.1|0
1746017400000|2025-04-30 12:50:00|39.28|39.28|39.42|39.42|39.42|39.42|39.19|39.19|0
1746017700000|2025-04-30 12:55:00|39.34|39.34|39.39|39.39|39.49|39.49|39.33|39.33|0
1746018000000|2025-04-30 13:00:00|39.42|39.42|39.27|39.27|39.43|39.43|39.15|39.15|0
1746018300000|2025-04-30 13:05:00|39.28|39.28|39.15|39.15|39.44|39.44|39.12|39.12|0
1746018600000|2025-04-30 13:10:00|39.18|39.18|39.24|39.24|39.28|39.28|39.11|39.11|0
1746018900000|2025-04-30 13:15:00|39.23|39.23|39.33|39.33|39.34|39.34|39.2|39.2|0
1746019200000|2025-04-30 13:20:00|39.29|39.29|39.29|39.29|39.34|39.34|39.28|39.28|0
1746019500000|2025-04-30 13:25:00|39.11|39.11|38.8|38.8|39.19|39.19|38.65|38.65|0
1746019800000|2025-04-30 13:30:00|38.83|38.83|39.66|39.66|39.69|39.69|38.77|38.77|0
1746020100000|2025-04-30 13:35:00|39.74|39.74|39.44|39.44|39.74|39.74|39.31|39.31|0
1746020400000|2025-04-30 13:40:00|39.43|39.43|39.07|39.07|39.56|39.56|38.83|38.83|0
1746020700000|2025-04-30 13:45:00|39.04|39.04|39.44|39.44|39.51|39.51|39.01|39.01|0
1746021000000|2025-04-30 13:50:00|39.39|39.39|39.14|39.14|39.46|39.46|39.1|39.1|0
1746021300000|2025-04-30 13:55:00|39.15|39.15|38.76|38.76|39.21|39.21|38.76|38.76|0
1746021600000|2025-04-30 14:00:00|38.74|38.74|39.17|39.17|39.29|39.29|38.74|38.74|0
1746021900000|2025-04-30 14:05:00|39.24|39.24|39.49|39.49|39.53|39.53|39.21|39.21|0
1746022200000|2025-04-30 14:10:00|39.53|39.53|39.69|39.69|39.69|39.69|39.37|39.37|0
1746022500000|2025-04-30 14:15:00|39.65|39.65|39.59|39.59|39.69|39.69|39.46|39.46|0
1746022800000|2025-04-30 14:20:00|39.6|39.6|39.8|39.8|39.82|39.82|39.6|39.6|0
1746023100000|2025-04-30 14:25:00|39.73|39.73|39.84|39.84|39.87|39.87|39.73|39.73|0
1746023400000|2025-04-30 14:30:00|39.85|39.85|39.85|39.85|39.98|39.98|39.78|39.78|0
1746023700000|2025-04-30 14:35:00|39.83|39.83|39.8|39.8|39.83|39.83|39.64|39.64|0
1746024000000|2025-04-30 14:40:00|39.77|39.77|39.7|39.7|39.79|39.79|39.53|39.53|0
1746024300000|2025-04-30 14:45:00|39.66|39.66|39.49|39.49|39.69|39.69|39.45|39.45|0
1746024600000|2025-04-30 14:50:00|39.48|39.48|39.39|39.39|39.55|39.55|39.29|39.29|0
1746024900000|2025-04-30 14:55:00|39.37|39.37|39.52|39.52|39.61|39.61|39.37|39.37|0
1746025200000|2025-04-30 15:00:00|39.56|39.56|39.84|39.84|39.84|39.84|39.55|39.55|0
1746025500000|2025-04-30 15:05:00|39.85|39.85|39.79|39.79|39.86|39.86|39.72|39.72|0
1746025800000|2025-04-30 15:10:00|39.78|39.78|39.85|39.85|39.9|39.9|39.72|39.72|0
1746026100000|2025-04-30 15:15:00|39.87|39.87|39.79|39.79|39.92|39.92|39.79|39.79|0
1746026400000|2025-04-30 15:20:00|39.77|39.77|39.74|39.74|39.94|39.94|39.74|39.74|0
1746026700000|2025-04-30 15:25:00|39.72|39.72|39.67|39.67|39.74|39.74|39.59|39.59|0
1746027000000|2025-04-30 15:30:00|39.66|39.66|39.86|39.86|39.86|39.86|39.65|39.65|0
1746027300000|2025-04-30 15:35:00|39.87|39.87|39.74|39.74|39.89|39.89|39.69|39.69|0
1746027600000|2025-04-30 15:40:00|39.73|39.73|39.81|39.81|39.83|39.83|39.73|39.73|0
1746027900000|2025-04-30 15:45:00|39.82|39.82|39.85|39.85|39.85|39.85|39.77|39.77|0
1746028200000|2025-04-30 15:50:00|39.84|39.84|39.9|39.9|39.91|39.91|39.81|39.81|0
1746028500000|2025-04-30 15:55:00|39.91|39.91|40|40|40.05|40.05|39.9|39.9|0
1746028800000|2025-04-30 16:00:00|39.99|39.99|39.98|39.98|40.04|40.04|39.93|39.93|0
1746029100000|2025-04-30 16:05:00|40.01|40.01|39.93|39.93|40.1|40.1|39.93|39.93|0
1746029400000|2025-04-30 16:10:00|39.94|39.94|39.8|39.8|39.94|39.94|39.8|39.8|0
1746029700000|2025-04-30 16:15:00|39.79|39.79|39.68|39.68|39.82|39.82|39.65|39.65|0
1746030000000|2025-04-30 16:20:00|39.69|39.69|39.56|39.56|39.69|39.69|39.53|39.53|0
1746030300000|2025-04-30 16:25:00|39.55|39.55|39.59|39.59|39.59|39.59|39.46|39.46|0
1746030600000|2025-04-30 16:30:00|39.58|39.58|39.67|39.67|39.68|39.68|39.57|39.57|0
1746030900000|2025-04-30 16:35:00|39.68|39.68|39.75|39.75|39.75|39.75|39.57|39.57|0
1746031200000|2025-04-30 16:40:00|39.74|39.74|39.67|39.67|39.77|39.77|39.65|39.65|0
1746031500000|2025-04-30 16:45:00|39.66|39.66|39.68|39.68|39.74|39.74|39.64|39.64|0
1746031800000|2025-04-30 16:50:00|39.67|39.67|39.75|39.75|39.75|39.75|39.65|39.65|0
1746032100000|2025-04-30 16:55:00|39.74|39.74|39.74|39.74|39.8|39.8|39.67|39.67|0
1746032400000|2025-04-30 17:00:00|39.76|39.76|39.72|39.72|39.84|39.84|39.71|39.71|0
1746032700000|2025-04-30 17:05:00|39.7|39.7|39.59|39.59|39.7|39.7|39.59|39.59|0
1746033000000|2025-04-30 17:10:00|39.57|39.57|39.47|39.47|39.57|39.57|39.39|39.39|0
1746033300000|2025-04-30 17:15:00|39.49|39.49|39.5|39.5|39.54|39.54|39.44|39.44|0
1746033600000|2025-04-30 17:20:00|39.52|39.52|39.5|39.5|39.52|39.52|39.48|39.48|0
1746033900000|2025-04-30 17:25:00|39.49|39.49|39.68|39.68|39.7|39.7|39.49|39.49|0
1746034200000|2025-04-30 17:30:00|39.66|39.66|39.81|39.81|39.81|39.81|39.64|39.64|0
1746034500000|2025-04-30 17:35:00|39.8|39.8|39.69|39.69|39.84|39.84|39.69|39.69|0
1746034800000|2025-04-30 17:40:00|39.7|39.7|39.84|39.84|39.85|39.85|39.69|39.69|0
1746035100000|2025-04-30 17:45:00|39.85|39.85|39.77|39.77|39.85|39.85|39.74|39.74|0
1746035400000|2025-04-30 17:50:00|39.78|39.78|39.73|39.73|39.8|39.8|39.71|39.71|0
1746035700000|2025-04-30 17:55:00|39.75|39.75|39.7|39.7|39.77|39.77|39.65|39.65|0
1746036000000|2025-04-30 18:00:00|39.71|39.71|39.66|39.66|39.73|39.73|39.63|39.63|0
1746036300000|2025-04-30 18:05:00|39.67|39.67|39.94|39.94|40.06|40.06|39.67|39.67|0
1746036600000|2025-04-30 18:10:00|39.9|39.9|40.02|40.02|40.08|40.08|39.9|39.9|0
1746036900000|2025-04-30 18:15:00|40|40|40.01|40.01|40.1|40.1|39.96|39.96|0
1746037200000|2025-04-30 18:20:00|40.04|40.04|39.99|39.99|40.04|40.04|39.95|39.95|0
1746037500000|2025-04-30 18:25:00|39.98|39.98|40|40|40.1|40.1|39.97|39.97|0
1746037800000|2025-04-30 18:30:00|39.98|39.98|39.94|39.94|40.03|40.03|39.92|39.92|0
1746038100000|2025-04-30 18:35:00|39.95|39.95|39.8|39.8|39.96|39.96|39.79|39.79|0
1746038400000|2025-04-30 18:40:00|39.76|39.76|39.82|39.82|39.85|39.85|39.73|39.73|0
1746038700000|2025-04-30 18:45:00|39.8|39.8|40|40|40.04|40.04|39.8|39.8|0
1746039000000|2025-04-30 18:50:00|40.01|40.01|39.92|39.92|40.07|40.07|39.92|39.92|0
1746039300000|2025-04-30 18:55:00|39.91|39.91|39.76|39.76|39.93|39.93|39.76|39.76|0
1746039600000|2025-04-30 19:00:00|39.78|39.78|39.96|39.96|39.98|39.98|39.78|39.78|0
1746039900000|2025-04-30 19:05:00|39.95|39.95|39.92|39.92|40|40|39.88|39.88|0
1746040200000|2025-04-30 19:10:00|39.91|39.91|39.92|39.92|39.96|39.96|39.85|39.85|0
1746040500000|2025-04-30 19:15:00|39.94|39.94|39.88|39.88|39.97|39.97|39.87|39.87|0
1746040800000|2025-04-30 19:20:00|39.87|39.87|39.85|39.85|39.93|39.93|39.8|39.8|0
1746041100000|2025-04-30 19:25:00|39.83|39.83|39.77|39.77|39.85|39.85|39.7|39.7|0
1746041400000|2025-04-30 19:30:00|39.76|39.76|39.73|39.73|39.86|39.86|39.73|39.73|0
1746041700000|2025-04-30 19:35:00|39.72|39.72|39.75|39.75|39.81|39.81|39.7|39.7|0
1746042000000|2025-04-30 19:40:00|39.74|39.74|39.8|39.8|39.8|39.8|39.71|39.71|0
1746042300000|2025-04-30 19:45:00|39.81|39.81|40|40|40.02|40.02|39.81|39.81|0
1746042600000|2025-04-30 19:50:00|40.05|40.05|40.23|40.23|40.24|40.24|40.05|40.05|0
1746042900000|2025-04-30 19:55:00|40.29|40.29|41.58|41.58|41.58|41.58|40.16|40.16|0
1746043200000|2025-04-30 20:00:00|41.42|41.42|41.82|41.82|42.16|42.16|41.2|41.2|0
1746043500000|2025-04-30 20:05:00|41.78|41.78|41.33|41.33|41.93|41.93|39.28|39.28|0
1746043800000|2025-04-30 20:10:00|41.21|41.21|39.53|39.53|41.67|41.67|38.76|38.76|0
1746044100000|2025-04-30 20:15:00|39.34|39.34|40.49|40.49|41.24|41.24|39.34|39.34|0
1746044400000|2025-04-30 20:20:00|40.53|40.53|40.66|40.66|40.91|40.91|40.2|40.2|0
1746044700000|2025-04-30 20:25:00|40.6|40.6|40.61|40.61|40.94|40.94|40.41|40.41|0
1746045000000|2025-04-30 20:30:00|40.64|40.64|40.04|40.04|40.64|40.64|40.02|40.02|0
1746045300000|2025-04-30 20:35:00|39.99|39.99|39.97|39.97|40.24|40.24|39.65|39.65|0
1746045600000|2025-04-30 20:40:00|40|40|39.85|39.85|40.1|40.1|39.69|39.69|0
1746045900000|2025-04-30 20:45:00|40.08|40.08|40.58|40.58|40.7|40.7|40.03|40.03|0
1746046200000|2025-04-30 20:50:00|40.6|40.6|40.74|40.74|40.9|40.9|40.53|40.53|0
1746046500000|2025-04-30 20:55:00|40.7|40.7|40.64|40.64|40.82|40.82|40.48|40.48|0
1746046800000|2025-04-30 21:00:00|40.62|40.62|40.92|40.92|40.94|40.94|40.51|40.51|0
1746047100000|2025-04-30 21:05:00|40.89|40.89|41.15|41.15|41.15|41.15|40.64|40.64|0
1746047400000|2025-04-30 21:10:00|41.2|41.2|41.07|41.07|41.76|41.76|40.84|40.84|0
1746047700000|2025-04-30 21:15:00|41.1|41.1|41.18|41.18|41.3|41.3|41.05|41.05|0
1746048000000|2025-04-30 21:20:00|41.17|41.17|41.37|41.37|41.61|41.61|41.16|41.16|0
1746048300000|2025-04-30 21:25:00|41.41|41.41|41.63|41.63|41.63|41.63|41.37|41.37|0
1746048600000|2025-04-30 21:30:00|41.7|41.7|42.62|42.62|42.75|42.75|41.39|41.39|0
1746048900000|2025-04-30 21:35:00|42.55|42.55|42.54|42.54|42.69|42.69|42.4|42.4|0
1746049200000|2025-04-30 21:40:00|42.53|42.53|41.73|41.73|42.56|42.56|41.27|41.27|0
1746049500000|2025-04-30 21:45:00|41.7|41.7|41.57|41.57|41.95|41.95|41.57|41.57|0
1746049800000|2025-04-30 21:50:00|41.56|41.56|41.62|41.62|41.69|41.69|41.37|41.37|0
1746050100000|2025-04-30 21:55:00|41.61|41.61|41.68|41.68|41.73|41.73|41.45|41.45|0
1746050400000|2025-04-30 22:00:00|41.77|41.77|41.76|41.76|41.9|41.9|41.62|41.62|0
1746050700000|2025-04-30 22:05:00|41.73|41.73|41.86|41.86|41.86|41.86|41.7|41.7|0
1746051000000|2025-04-30 22:10:00|41.85|41.85|41.64|41.64|41.85|41.85|41.63|41.63|0
1746051300000|2025-04-30 22:15:00|41.66|41.66|41.45|41.45|41.66|41.66|41.37|41.37|0
1746051600000|2025-04-30 22:20:00|41.49|41.49|41.6|41.6|41.63|41.63|41.29|41.29|0
1746051900000|2025-04-30 22:25:00|41.59|41.59|41.52|41.52|41.64|41.64|41.52|41.52|0
1746052200000|2025-04-30 22:30:00|41.58|41.58|41.66|41.66|41.75|41.75|41.58|41.58|0
1746052500000|2025-04-30 22:35:00|41.62|41.62|41.7|41.7|41.74|41.74|41.62|41.62|0
1746052800000|2025-04-30 22:40:00|41.68|41.68|41.87|41.87|41.89|41.89|41.68|41.68|0
1746053100000|2025-04-30 22:45:00|41.83|41.83|41.84|41.84|41.87|41.87|41.78|41.78|0
1746053400000|2025-04-30 22:50:00|41.81|41.81|41.65|41.65|41.87|41.87|41.64|41.64|0
1746053700000|2025-04-30 22:55:00|41.66|41.66|41.76|41.76|41.77|41.77|41.66|41.66|0
1746054000000|2025-04-30 23:00:00|41.78|41.78|41.88|41.88|41.88|41.88|41.77|41.77|0
1746054300000|2025-04-30 23:05:00|41.85|41.85|41.84|41.84|41.89|41.89|41.84|41.84|0
1746054600000|2025-04-30 23:10:00|41.85|41.85|41.79|41.79|41.85|41.85|41.74|41.74|0
1746054900000|2025-04-30 23:15:00|41.78|41.78|41.71|41.71|41.78|41.78|41.67|41.67|0
1746055200000|2025-04-30 23:20:00|41.69|41.69|41.63|41.63|41.7|41.7|41.62|41.62|0
1746055500000|2025-04-30 23:25:00|41.66|41.66|41.7|41.7|41.7|41.7|41.63|41.63|0
1746055800000|2025-04-30 23:30:00|41.71|41.71|41.73|41.73|41.78|41.78|41.69|41.69|0
1746056100000|2025-04-30 23:35:00|41.74|41.74|41.78|41.78|41.78|41.78|41.74|41.74|0
1746056400000|2025-04-30 23:40:00|41.77|41.77|41.74|41.74|41.78|41.78|41.74|41.74|0
1746056700000|2025-04-30 23:45:00|41.75|41.75|41.73|41.73|41.75|41.75|41.68|41.68|0
1746057000000|2025-04-30 23:50:00|41.7|41.7|41.62|41.62|41.73|41.73|41.62|41.62|0
1746057300000|2025-04-30 23:55:00|41.63|41.63|41.66|41.66|41.73|41.73|41.61|41.61|0
1746057600000|2025-05-01 00:00:00|41.7|41.7|41.7|41.7|41.7|41.7|41.7|41.7|0
1746086400000|2025-05-01 08:00:00|42.34|42.34|42.35|42.35|42.55|42.55|42.24|42.24|0
1746086700000|2025-05-01 08:05:00|42.4|42.4|42.14|42.14|42.41|42.41|42.13|42.13|0
1746087000000|2025-05-01 08:10:00|42.12|42.12|42.03|42.03|42.14|42.14|41.95|41.95|0
1746087300000|2025-05-01 08:15:00|42.01|42.01|42.04|42.04|42.12|42.12|42|42|0
1746087600000|2025-05-01 08:20:00|42.06|42.06|42.22|42.22|42.23|42.23|42.04|42.04|0
1746087900000|2025-05-01 08:25:00|42.21|42.21|42.34|42.34|42.34|42.34|42.2|42.2|0
1746088200000|2025-05-01 08:30:00|42.35|42.35|42.28|42.28|42.37|42.37|42.24|42.24|0
1746088500000|2025-05-01 08:35:00|42.27|42.27|42.25|42.25|42.28|42.28|42.19|42.19|0
1746088800000|2025-05-01 08:40:00|42.28|42.28|42.24|42.24|42.28|42.28|42.23|42.23|0
1746089100000|2025-05-01 08:45:00|42.26|42.26|42.29|42.29|42.29|42.29|42.23|42.23|0
1746089400000|2025-05-01 08:50:00|42.28|42.28|42.26|42.26|42.28|42.28|42.22|42.22|0
1746089700000|2025-05-01 08:55:00|42.22|42.22|42.23|42.23|42.28|42.28|42.22|42.22|0
1746090000000|2025-05-01 09:00:00|42.27|42.27|42.28|42.28|42.29|42.29|42.24|42.24|0
1746090300000|2025-05-01 09:05:00|42.29|42.29|42.29|42.29|42.34|42.34|42.29|42.29|0
1746090600000|2025-05-01 09:10:00|42.31|42.31|42.36|42.36|42.36|42.36|42.3|42.3|0
1746090900000|2025-05-01 09:15:00|42.32|42.32|42.31|42.31|42.37|42.37|42.3|42.3|0
1746091200000|2025-05-01 09:20:00|42.34|42.34|42.34|42.34|42.37|42.37|42.34|42.34|0
1746091500000|2025-05-01 09:25:00|42.35|42.35|42.31|42.31|42.35|42.35|42.29|42.29|0
1746091800000|2025-05-01 09:30:00|42.32|42.32|42.32|42.32|42.36|42.36|42.3|42.3|0
1746092100000|2025-05-01 09:35:00|42.35|42.35|42.22|42.22|42.39|42.39|42.22|42.22|0
1746092400000|2025-05-01 09:40:00|42.24|42.24|42.29|42.29|42.35|42.35|42.22|42.22|0
1746092700000|2025-05-01 09:45:00|42.34|42.34|42.46|42.46|42.46|42.46|42.33|42.33|0
1746093000000|2025-05-01 09:50:00|42.45|42.45|42.55|42.55|42.61|42.61|42.45|42.45|0
1746093300000|2025-05-01 09:55:00|42.56|42.56|42.54|42.54|42.57|42.57|42.51|42.51|0
1746093600000|2025-05-01 10:00:00|42.53|42.53|42.42|42.42|42.54|42.54|42.41|42.41|0
1746093900000|2025-05-01 10:05:00|42.41|42.41|42.54|42.54|42.54|42.54|42.4|42.4|0
1746094200000|2025-05-01 10:10:00|42.49|42.49|42.59|42.59|42.59|42.59|42.49|42.49|0
1746094500000|2025-05-01 10:15:00|42.58|42.58|42.73|42.73|42.79|42.79|42.55|42.55|0
1746094800000|2025-05-01 10:20:00|42.76|42.76|42.86|42.86|42.87|42.87|42.71|42.71|0
1746095100000|2025-05-01 10:25:00|42.87|42.87|42.9|42.9|42.93|42.93|42.83|42.83|0
1746095400000|2025-05-01 10:30:00|42.94|42.94|42.9|42.9|42.95|42.95|42.83|42.83|0
1746095700000|2025-05-01 10:35:00|42.86|42.86|42.86|42.86|42.91|42.91|42.84|42.84|0
1746096000000|2025-05-01 10:40:00|42.85|42.85|42.79|42.79|42.87|42.87|42.74|42.74|0
1746096300000|2025-05-01 10:45:00|42.81|42.81|42.75|42.75|42.81|42.81|42.75|42.75|0
1746096600000|2025-05-01 10:50:00|42.73|42.73|42.73|42.73|42.76|42.76|42.66|42.66|0
1746096900000|2025-05-01 10:55:00|42.74|42.74|42.79|42.79|42.85|42.85|42.74|42.74|0
1746097200000|2025-05-01 11:00:00|42.69|42.69|42.53|42.53|42.73|42.73|42.53|42.53|0
1746097500000|2025-05-01 11:05:00|42.54|42.54|42.85|42.85|42.85|42.85|42.49|42.49|0
1746097800000|2025-05-01 11:10:00|42.84|42.84|42.76|42.76|42.87|42.87|42.71|42.71|0
1746098100000|2025-05-01 11:15:00|42.73|42.73|42.73|42.73|42.79|42.79|42.7|42.7|0
1746098400000|2025-05-01 11:20:00|42.72|42.72|42.7|42.7|42.75|42.75|42.69|42.69|0
1746098700000|2025-05-01 11:25:00|42.71|42.71|42.69|42.69|42.73|42.73|42.69|42.69|0
1746099000000|2025-05-01 11:30:00|42.7|42.7|42.71|42.71|42.77|42.77|42.69|42.69|0
1746099300000|2025-05-01 11:35:00|42.72|42.72|43.05|43.05|43.05|43.05|42.72|42.72|0
1746099600000|2025-05-01 11:40:00|43.06|43.06|43.2|43.2|43.2|43.2|43|43|0
1746099900000|2025-05-01 11:45:00|43.25|43.25|43.15|43.15|43.25|43.25|43.09|43.09|0
1746100200000|2025-05-01 11:50:00|43.19|43.19|43.15|43.15|43.23|43.23|43.12|43.12|0
1746100500000|2025-05-01 11:55:00|43.16|43.16|43.09|43.09|43.16|43.16|43.02|43.02|0
1746100800000|2025-05-01 12:00:00|43.13|43.13|42.96|42.96|43.15|43.15|42.06|42.06|0
1746101100000|2025-05-01 12:05:00|42.99|42.99|42.94|42.94|43|43|42.94|42.94|0
1746101400000|2025-05-01 12:10:00|42.95|42.95|42.94|42.94|42.96|42.96|42.94|42.94|0
1746101700000|2025-05-01 12:15:00|42.95|42.95|43.03|43.03|43.03|43.03|42.94|42.94|0
1746102000000|2025-05-01 12:20:00|43.02|43.02|43.02|43.02|43.11|43.11|43.02|43.02|0
1746102300000|2025-05-01 12:25:00|43.03|43.03|43.03|43.03|43.04|43.04|43.02|43.02|0
1746102600000|2025-05-01 12:30:00|43.02|43.02|43|43|43.03|43.03|42.94|42.94|0
1746102900000|2025-05-01 12:35:00|43.02|43.02|42.96|42.96|43.04|43.04|42.96|42.96|0
1746103200000|2025-05-01 12:40:00|42.97|42.97|43.07|43.07|43.13|43.13|42.95|42.95|0
1746103500000|2025-05-01 12:45:00|43.08|43.08|43.04|43.04|43.09|43.09|43.02|43.02|0
1746103800000|2025-05-01 12:50:00|43.03|43.03|43.02|43.02|43.04|43.04|43.02|43.02|0
1746104100000|2025-05-01 12:55:00|43.03|43.03|43.06|43.06|43.11|43.11|43.02|43.02|0
1746104400000|2025-05-01 13:00:00|43.09|43.09|42.86|42.86|43.1|43.1|42.85|42.85|0
1746104700000|2025-05-01 13:05:00|42.87|42.87|42.77|42.77|42.93|42.93|42.77|42.77|0
1746105000000|2025-05-01 13:10:00|42.78|42.78|42.83|42.83|42.9|42.9|42.78|42.78|0
1746105300000|2025-05-01 13:15:00|42.85|42.85|43.02|43.02|43.07|43.07|42.83|42.83|0
1746105600000|2025-05-01 13:20:00|42.97|42.97|42.92|42.92|43.02|43.02|42.91|42.91|0
1746105900000|2025-05-01 13:25:00|42.91|42.91|42.7|42.7|42.92|42.92|42.63|42.63|0
1746106200000|2025-05-01 13:30:00|42.74|42.74|40.99|40.99|42.81|42.81|40.91|40.91|0
1746106500000|2025-05-01 13:35:00|40.94|40.94|39.44|39.44|40.99|40.99|39.23|39.23|0
1746106800000|2025-05-01 13:40:00|39.41|39.41|39.82|39.82|39.82|39.82|39.03|39.03|0
1746107100000|2025-05-01 13:45:00|39.8|39.8|39.69|39.69|40.1|40.1|39.64|39.64|0
1746107400000|2025-05-01 13:50:00|39.68|39.68|39.47|39.47|39.78|39.78|39.31|39.31|0
1746107700000|2025-05-01 13:55:00|39.4|39.4|39.09|39.09|39.5|39.5|38.94|38.94|0
1746108000000|2025-05-01 14:00:00|39.34|39.34|39.2|39.2|39.5|39.5|39.1|39.1|0
1746108300000|2025-05-01 14:05:00|39.26|39.26|39.12|39.12|39.49|39.49|39.12|39.12|0
1746108600000|2025-05-01 14:10:00|39.11|39.11|39.34|39.34|39.42|39.42|39.11|39.11|0
1746108900000|2025-05-01 14:15:00|39.35|39.35|39.29|39.29|39.5|39.5|39.25|39.25|0
1746109200000|2025-05-01 14:20:00|39.21|39.21|39.82|39.82|39.84|39.84|39.13|39.13|0
1746109500000|2025-05-01 14:25:00|39.84|39.84|39.51|39.51|39.84|39.84|39.41|39.41|0
1746109800000|2025-05-01 14:30:00|39.5|39.5|39.8|39.8|39.83|39.83|39.4|39.4|0
1746110100000|2025-05-01 14:35:00|39.82|39.82|39.85|39.85|40.07|40.07|39.79|39.79|0
1746110400000|2025-05-01 14:40:00|39.9|39.9|39.9|39.9|40.04|40.04|39.83|39.83|0
1746110700000|2025-05-01 14:45:00|39.89|39.89|40|40|40.03|40.03|39.81|39.81|0
1746111000000|2025-05-01 14:50:00|39.95|39.95|40.08|40.08|40.12|40.12|39.92|39.92|0
1746111300000|2025-05-01 14:55:00|40.15|40.15|40.44|40.44|40.48|40.48|40.15|40.15|0
1746111600000|2025-05-01 15:00:00|40.39|40.39|40.75|40.75|40.75|40.75|40.25|40.25|0
1746111900000|2025-05-01 15:05:00|40.74|40.74|41.22|41.22|41.35|41.35|40.7|40.7|0
1746112200000|2025-05-01 15:10:00|41.2|41.2|40.94|40.94|41.26|41.26|40.79|40.79|0
1746112500000|2025-05-01 15:15:00|40.99|40.99|40.87|40.87|41.1|41.1|40.85|40.85|0
1746112800000|2025-05-01 15:20:00|40.89|40.89|40.78|40.78|40.97|40.97|40.6|40.6|0
1746113100000|2025-05-01 15:25:00|40.84|40.84|40.88|40.88|41.05|41.05|40.79|40.79|0
1746113400000|2025-05-01 15:30:00|40.87|40.87|40.93|40.93|41.02|41.02|40.73|40.73|0
1746113700000|2025-05-01 15:35:00|40.92|40.92|40.9|40.9|40.97|40.97|40.78|40.78|0
1746114000000|2025-05-01 15:40:00|40.86|40.86|40.81|40.81|40.89|40.89|40.73|40.73|0
1746114300000|2025-05-01 15:45:00|40.75|40.75|40.76|40.76|40.86|40.86|40.64|40.64|0
1746114600000|2025-05-01 15:50:00|40.74|40.74|40.54|40.54|40.77|40.77|40.51|40.51|0
1746114900000|2025-05-01 15:55:00|40.58|40.58|40.17|40.17|40.59|40.59|39.97|39.97|0
1746115200000|2025-05-01 16:00:00|40.16|40.16|40.18|40.18|40.4|40.4|40.15|40.15|0
1746115500000|2025-05-01 16:05:00|40.19|40.19|40.34|40.34|40.36|40.36|40.01|40.01|0
1746115800000|2025-05-01 16:10:00|40.38|40.38|40.2|40.2|40.49|40.49|40.2|40.2|0
1746116100000|2025-05-01 16:15:00|40.19|40.19|39.87|39.87|40.19|40.19|39.81|39.81|0
1746116400000|2025-05-01 16:20:00|39.84|39.84|39.97|39.97|40.07|40.07|39.69|39.69|0
1746116700000|2025-05-01 16:25:00|40.03|40.03|39.93|39.93|40.22|40.22|39.93|39.93|0
1746117000000|2025-05-01 16:30:00|39.95|39.95|40.05|40.05|40.05|40.05|39.87|39.87|0
1746117300000|2025-05-01 16:35:00|40.06|40.06|40.02|40.02|40.06|40.06|39.85|39.85|0
1746117600000|2025-05-01 16:40:00|40.01|40.01|39.97|39.97|40.04|40.04|39.9|39.9|0
1746117900000|2025-05-01 16:45:00|39.95|39.95|39.95|39.95|40|40|39.89|39.89|0
1746118200000|2025-05-01 16:50:00|39.93|39.93|39.83|39.83|40|40|39.77|39.77|0
1746118500000|2025-05-01 16:55:00|39.87|39.87|39.67|39.67|39.91|39.91|39.67|39.67|0
1746118800000|2025-05-01 17:00:00|39.68|39.68|40.02|40.02|40.02|40.02|39.68|39.68|0
1746119100000|2025-05-01 17:05:00|40.03|40.03|40.2|40.2|40.22|40.22|39.96|39.96|0
1746119400000|2025-05-01 17:10:00|40.19|40.19|40.29|40.29|40.38|40.38|40.19|40.19|0
1746119700000|2025-05-01 17:15:00|40.28|40.28|40.28|40.28|40.41|40.41|40.27|40.27|0
1746120000000|2025-05-01 17:20:00|40.26|40.26|39.96|39.96|40.27|40.27|39.96|39.96|0
1746120300000|2025-05-01 17:25:00|39.95|39.95|39.63|39.63|39.96|39.96|39.52|39.52|0
1746120600000|2025-05-01 17:30:00|39.62|39.62|39.49|39.49|39.64|39.64|39.39|39.39|0
1746120900000|2025-05-01 17:35:00|39.48|39.48|39.36|39.36|39.49|39.49|39.31|39.31|0
1746121200000|2025-05-01 17:40:00|39.33|39.33|39.13|39.13|39.33|39.33|39.09|39.09|0
1746121500000|2025-05-01 17:45:00|39.14|39.14|39.53|39.53|39.54|39.54|39.11|39.11|0
1746121800000|2025-05-01 17:50:00|39.5|39.5|39.48|39.48|39.57|39.57|39.35|39.35|0
1746122100000|2025-05-01 17:55:00|39.47|39.47|39.41|39.41|39.57|39.57|39.41|39.41|0
1746122400000|2025-05-01 18:00:00|39.42|39.42|39.39|39.39|39.43|39.43|39.36|39.36|0
1746122700000|2025-05-01 18:05:00|39.38|39.38|39.47|39.47|39.49|39.49|39.35|39.35|0
1746123000000|2025-05-01 18:10:00|39.45|39.45|39.41|39.41|39.48|39.48|39.39|39.39|0
1746123300000|2025-05-01 18:15:00|39.45|39.45|39.45|39.45|39.49|39.49|39.43|39.43|0
1746123600000|2025-05-01 18:20:00|39.44|39.44|39.29|39.29|39.44|39.44|39.28|39.28|0
1746123900000|2025-05-01 18:25:00|39.31|39.31|39.33|39.33|39.33|39.33|39.15|39.15|0
1746124200000|2025-05-01 18:30:00|39.3|39.3|39.43|39.43|39.44|39.44|39.29|39.29|0
1746124500000|2025-05-01 18:35:00|39.44|39.44|39.37|39.37|39.44|39.44|39.34|39.34|0
1746124800000|2025-05-01 18:40:00|39.36|39.36|39.48|39.48|39.48|39.48|39.34|39.34|0
1746125100000|2025-05-01 18:45:00|39.46|39.46|39.66|39.66|39.67|39.67|39.41|39.41|0
1746125400000|2025-05-01 18:50:00|39.62|39.62|39.59|39.59|39.69|39.69|39.56|39.56|0
1746125700000|2025-05-01 18:55:00|39.58|39.58|39.51|39.51|39.62|39.62|39.49|39.49|0
1746126000000|2025-05-01 19:00:00|39.49|39.49|39.44|39.44|39.5|39.5|39.34|39.34|0
1746126300000|2025-05-01 19:05:00|39.43|39.43|39.33|39.33|39.43|39.43|39.31|39.31|0
1746126600000|2025-05-01 19:10:00|39.29|39.29|39.32|39.32|39.32|39.32|39.25|39.25|0
1746126900000|2025-05-01 19:15:00|39.33|39.33|39.56|39.56|39.59|39.59|39.31|39.31|0
1746127200000|2025-05-01 19:20:00|39.54|39.54|39.52|39.52|39.57|39.57|39.44|39.44|0
1746127500000|2025-05-01 19:25:00|39.5|39.5|39.59|39.59|39.67|39.67|39.5|39.5|0
1746127800000|2025-05-01 19:30:00|39.61|39.61|39.5|39.5|39.65|39.65|39.5|39.5|0
1746128100000|2025-05-01 19:35:00|39.54|39.54|39.58|39.58|39.66|39.66|39.52|39.52|0
1746128400000|2025-05-01 19:40:00|39.59|39.59|39.42|39.42|39.59|39.59|39.3|39.3|0
1746128700000|2025-05-01 19:45:00|39.45|39.45|39.27|39.27|39.45|39.45|39.26|39.26|0
1746129000000|2025-05-01 19:50:00|39.24|39.24|39.1|39.1|39.27|39.27|39.03|39.03|0
1746129300000|2025-05-01 19:55:00|39.08|39.08|38.96|38.96|39.09|39.09|38.91|38.91|0
1746129600000|2025-05-01 20:00:00|38.94|38.94|38.86|38.86|38.98|38.98|38.73|38.73|0
1746129900000|2025-05-01 20:05:00|38.79|38.79|38.89|38.89|38.93|38.93|38.79|38.79|0
1746130200000|2025-05-01 20:10:00|38.9|38.9|39.02|39.02|39.05|39.05|38.88|38.88|0
1746130500000|2025-05-01 20:15:00|38.98|38.98|39.06|39.06|39.11|39.11|38.96|38.96|0
1746130800000|2025-05-01 20:20:00|39.07|39.07|39|39|39.07|39.07|38.97|38.97|0
1746131100000|2025-05-01 20:25:00|38.96|38.96|38.98|38.98|39.01|39.01|38.94|38.94|0
1746131400000|2025-05-01 20:30:00|38.97|38.97|38.95|38.95|39|39|38.94|38.94|0
1746131700000|2025-05-01 20:35:00|38.97|38.97|38.93|38.93|38.97|38.97|38.9|38.9|0
1746132000000|2025-05-01 20:40:00|38.9|38.9|38.86|38.86|38.92|38.92|38.86|38.86|0
1746132300000|2025-05-01 20:45:00|38.9|38.9|38.88|38.88|38.92|38.92|38.88|38.88|0
1746132600000|2025-05-01 20:50:00|38.87|38.87|38.86|38.86|38.9|38.9|38.84|38.84|0
1746132900000|2025-05-01 20:55:00|38.85|38.85|38.71|38.71|38.85|38.85|38.68|38.68|0
1746133200000|2025-05-01 21:00:00|38.69|38.69|38.63|38.63|38.7|38.7|38.59|38.59|0
1746133500000|2025-05-01 21:05:00|38.66|38.66|38.69|38.69|38.74|38.74|38.63|38.63|0
1746133800000|2025-05-01 21:10:00|38.71|38.71|38.73|38.73|38.74|38.74|38.68|38.68|0
1746134100000|2025-05-01 21:15:00|38.74|38.74|38.69|38.69|38.77|38.77|38.68|38.68|0
1746134400000|2025-05-01 21:20:00|38.68|38.68|38.69|38.69|38.7|38.7|38.68|38.68|0
1746134700000|2025-05-01 21:25:00|38.68|38.68|38.69|38.69|38.69|38.69|38.65|38.65|0
1746135000000|2025-05-01 21:30:00|38.68|38.68|38.73|38.73|38.73|38.73|38.68|38.68|0
1746135300000|2025-05-01 21:35:00|38.74|38.74|38.72|38.72|38.74|38.74|38.72|38.72|0
1746135600000|2025-05-01 21:40:00|38.73|38.73|38.75|38.75|38.77|38.77|38.72|38.72|0
1746135900000|2025-05-01 21:45:00|38.73|38.73|38.66|38.66|38.74|38.74|38.65|38.65|0
1746136200000|2025-05-01 21:50:00|38.67|38.67|38.65|38.65|38.69|38.69|38.63|38.63|0
1746136500000|2025-05-01 21:55:00|38.66|38.66|38.54|38.54|38.66|38.66|38.52|38.52|0
1746136800000|2025-05-01 22:00:00|38.51|38.51|38.52|38.52|38.59|38.59|38.51|38.51|0
1746137100000|2025-05-01 22:05:00|38.49|38.49|38.51|38.51|38.54|38.54|38.48|38.48|0
1746137400000|2025-05-01 22:10:00|38.52|38.52|38.52|38.52|38.57|38.57|38.48|38.48|0
1746137700000|2025-05-01 22:15:00|38.56|38.56|38.54|38.54|38.56|38.56|38.52|38.52|0
1746138000000|2025-05-01 22:20:00|38.52|38.52|38.51|38.51|38.56|38.56|38.49|38.49|0
1746138300000|2025-05-01 22:25:00|38.52|38.52|38.48|38.48|38.52|38.52|38.47|38.47|0
1746138600000|2025-05-01 22:30:00|38.46|38.46|38.29|38.29|38.47|38.47|38.29|38.29|0
1746138900000|2025-05-01 22:35:00|38.32|38.32|38.41|38.41|38.43|38.43|38.29|38.29|0
1746139200000|2025-05-01 22:40:00|38.4|38.4|38.45|38.45|38.46|38.46|38.38|38.38|0
1746139500000|2025-05-01 22:45:00|38.44|38.44|38.5|38.5|38.52|38.52|38.44|38.44|0
1746139800000|2025-05-01 22:50:00|38.52|38.52|38.36|38.36|38.52|38.52|38.36|38.36|0
1746140100000|2025-05-01 22:55:00|38.38|38.38|38.37|38.37|38.4|38.4|38.35|38.35|0
1746140400000|2025-05-01 23:00:00|38.35|38.35|38.45|38.45|38.45|38.45|38.35|38.35|0
1746140700000|2025-05-01 23:05:00|38.49|38.49|38.5|38.5|38.51|38.51|38.48|38.48|0
1746141000000|2025-05-01 23:10:00|38.51|38.51|38.48|38.48|38.53|38.53|38.48|38.48|0
1746141300000|2025-05-01 23:15:00|38.47|38.47|38.52|38.52|38.54|38.54|38.46|38.46|0
1746141600000|2025-05-01 23:20:00|38.55|38.55|38.52|38.52|38.57|38.57|38.52|38.52|0
1746141900000|2025-05-01 23:25:00|38.57|38.57|38.52|38.52|38.57|38.57|38.52|38.52|0
1746142200000|2025-05-01 23:30:00|38.51|38.51|38.56|38.56|38.57|38.57|38.49|38.49|0
1746142500000|2025-05-01 23:35:00|38.49|38.49|38.52|38.52|38.52|38.52|38.49|38.49|0
1746142800000|2025-05-01 23:40:00|38.53|38.53|38.49|38.49|38.53|38.53|38.49|38.49|0
1746143100000|2025-05-01 23:45:00|38.48|38.48|38.47|38.47|38.52|38.52|38.46|38.46|0
1746143400000|2025-05-01 23:50:00|38.45|38.45|38.37|38.37|38.46|38.46|38.37|38.37|0
1746143700000|2025-05-01 23:55:00|38.36|38.36|38.33|38.33|38.4|38.4|38.32|38.32|0
1746057600000|2025-05-01 00:00:00|41.7|41.7|41.7|41.7|41.7|41.7|41.7|41.7|0
1746086400000|2025-05-01 08:00:00|42.34|42.34|42.35|42.35|42.55|42.55|42.24|42.24|0
1746086700000|2025-05-01 08:05:00|42.4|42.4|42.14|42.14|42.41|42.41|42.13|42.13|0
1746087000000|2025-05-01 08:10:00|42.12|42.12|42.03|42.03|42.14|42.14|41.95|41.95|0
1746087300000|2025-05-01 08:15:00|42.01|42.01|42.04|42.04|42.12|42.12|42|42|0
1746087600000|2025-05-01 08:20:00|42.06|42.06|42.22|42.22|42.23|42.23|42.04|42.04|0
1746087900000|2025-05-01 08:25:00|42.21|42.21|42.34|42.34|42.34|42.34|42.2|42.2|0
1746088200000|2025-05-01 08:30:00|42.35|42.35|42.28|42.28|42.37|42.37|42.24|42.24|0
1746088500000|2025-05-01 08:35:00|42.27|42.27|42.25|42.25|42.28|42.28|42.19|42.19|0
1746088800000|2025-05-01 08:40:00|42.28|42.28|42.24|42.24|42.28|42.28|42.23|42.23|0
1746089100000|2025-05-01 08:45:00|42.26|42.26|42.29|42.29|42.29|42.29|42.23|42.23|0
1746089400000|2025-05-01 08:50:00|42.28|42.28|42.26|42.26|42.28|42.28|42.22|42.22|0
1746089700000|2025-05-01 08:55:00|42.22|42.22|42.23|42.23|42.28|42.28|42.22|42.22|0
1746090000000|2025-05-01 09:00:00|42.27|42.27|42.28|42.28|42.29|42.29|42.24|42.24|0
1746090300000|2025-05-01 09:05:00|42.29|42.29|42.29|42.29|42.34|42.34|42.29|42.29|0
1746090600000|2025-05-01 09:10:00|42.31|42.31|42.36|42.36|42.36|42.36|42.3|42.3|0
1746090900000|2025-05-01 09:15:00|42.32|42.32|42.31|42.31|42.37|42.37|42.3|42.3|0
1746091200000|2025-05-01 09:20:00|42.34|42.34|42.34|42.34|42.37|42.37|42.34|42.34|0
1746091500000|2025-05-01 09:25:00|42.35|42.35|42.31|42.31|42.35|42.35|42.29|42.29|0
1746091800000|2025-05-01 09:30:00|42.32|42.32|42.32|42.32|42.36|42.36|42.3|42.3|0
1746092100000|2025-05-01 09:35:00|42.35|42.35|42.22|42.22|42.39|42.39|42.22|42.22|0
1746092400000|2025-05-01 09:40:00|42.24|42.24|42.29|42.29|42.35|42.35|42.22|42.22|0
1746092700000|2025-05-01 09:45:00|42.34|42.34|42.46|42.46|42.46|42.46|42.33|42.33|0
1746093000000|2025-05-01 09:50:00|42.45|42.45|42.55|42.55|42.61|42.61|42.45|42.45|0
1746093300000|2025-05-01 09:55:00|42.56|42.56|42.54|42.54|42.57|42.57|42.51|42.51|0
1746093600000|2025-05-01 10:00:00|42.53|42.53|42.42|42.42|42.54|42.54|42.41|42.41|0
1746093900000|2025-05-01 10:05:00|42.41|42.41|42.54|42.54|42.54|42.54|42.4|42.4|0
1746094200000|2025-05-01 10:10:00|42.49|42.49|42.59|42.59|42.59|42.59|42.49|42.49|0
1746094500000|2025-05-01 10:15:00|42.58|42.58|42.73|42.73|42.79|42.79|42.55|42.55|0
1746094800000|2025-05-01 10:20:00|42.76|42.76|42.86|42.86|42.87|42.87|42.71|42.71|0
1746095100000|2025-05-01 10:25:00|42.87|42.87|42.9|42.9|42.93|42.93|42.83|42.83|0
1746095400000|2025-05-01 10:30:00|42.94|42.94|42.9|42.9|42.95|42.95|42.83|42.83|0
1746095700000|2025-05-01 10:35:00|42.86|42.86|42.86|42.86|42.91|42.91|42.84|42.84|0
1746096000000|2025-05-01 10:40:00|42.85|42.85|42.79|42.79|42.87|42.87|42.74|42.74|0
1746096300000|2025-05-01 10:45:00|42.81|42.81|42.75|42.75|42.81|42.81|42.75|42.75|0
1746096600000|2025-05-01 10:50:00|42.73|42.73|42.73|42.73|42.76|42.76|42.66|42.66|0
1746096900000|2025-05-01 10:55:00|42.74|42.74|42.79|42.79|42.85|42.85|42.74|42.74|0
1746097200000|2025-05-01 11:00:00|42.69|42.69|42.53|42.53|42.73|42.73|42.53|42.53|0
1746097500000|2025-05-01 11:05:00|42.54|42.54|42.85|42.85|42.85|42.85|42.49|42.49|0
1746097800000|2025-05-01 11:10:00|42.84|42.84|42.76|42.76|42.87|42.87|42.71|42.71|0
1746098100000|2025-05-01 11:15:00|42.73|42.73|42.73|42.73|42.79|42.79|42.7|42.7|0
1746098400000|2025-05-01 11:20:00|42.72|42.72|42.7|42.7|42.75|42.75|42.69|42.69|0
1746098700000|2025-05-01 11:25:00|42.71|42.71|42.69|42.69|42.73|42.73|42.69|42.69|0
1746099000000|2025-05-01 11:30:00|42.7|42.7|42.71|42.71|42.77|42.77|42.69|42.69|0
1746099300000|2025-05-01 11:35:00|42.72|42.72|43.05|43.05|43.05|43.05|42.72|42.72|0
1746099600000|2025-05-01 11:40:00|43.06|43.06|43.2|43.2|43.2|43.2|43|43|0
1746099900000|2025-05-01 11:45:00|43.25|43.25|43.15|43.15|43.25|43.25|43.09|43.09|0
1746100200000|2025-05-01 11:50:00|43.19|43.19|43.15|43.15|43.23|43.23|43.12|43.12|0
1746100500000|2025-05-01 11:55:00|43.16|43.16|43.09|43.09|43.16|43.16|43.02|43.02|0
1746100800000|2025-05-01 12:00:00|43.13|43.13|42.96|42.96|43.15|43.15|42.06|42.06|0
1746101100000|2025-05-01 12:05:00|42.99|42.99|42.94|42.94|43|43|42.94|42.94|0
1746101400000|2025-05-01 12:10:00|42.95|42.95|42.94|42.94|42.96|42.96|42.94|42.94|0
1746101700000|2025-05-01 12:15:00|42.95|42.95|43.03|43.03|43.03|43.03|42.94|42.94|0
1746102000000|2025-05-01 12:20:00|43.02|43.02|43.02|43.02|43.11|43.11|43.02|43.02|0
1746102300000|2025-05-01 12:25:00|43.03|43.03|43.03|43.03|43.04|43.04|43.02|43.02|0
1746102600000|2025-05-01 12:30:00|43.02|43.02|43|43|43.03|43.03|42.94|42.94|0
1746102900000|2025-05-01 12:35:00|43.02|43.02|42.96|42.96|43.04|43.04|42.96|42.96|0
1746103200000|2025-05-01 12:40:00|42.97|42.97|43.07|43.07|43.13|43.13|42.95|42.95|0
1746103500000|2025-05-01 12:45:00|43.08|43.08|43.04|43.04|43.09|43.09|43.02|43.02|0
1746103800000|2025-05-01 12:50:00|43.03|43.03|43.02|43.02|43.04|43.04|43.02|43.02|0
1746104100000|2025-05-01 12:55:00|43.03|43.03|43.06|43.06|43.11|43.11|43.02|43.02|0
1746104400000|2025-05-01 13:00:00|43.09|43.09|42.86|42.86|43.1|43.1|42.85|42.85|0
1746104700000|2025-05-01 13:05:00|42.87|42.87|42.77|42.77|42.93|42.93|42.77|42.77|0
1746105000000|2025-05-01 13:10:00|42.78|42.78|42.83|42.83|42.9|42.9|42.78|42.78|0
1746105300000|2025-05-01 13:15:00|42.85|42.85|43.02|43.02|43.07|43.07|42.83|42.83|0
1746105600000|2025-05-01 13:20:00|42.97|42.97|42.92|42.92|43.02|43.02|42.91|42.91|0
1746105900000|2025-05-01 13:25:00|42.91|42.91|42.7|42.7|42.92|42.92|42.63|42.63|0
1746106200000|2025-05-01 13:30:00|42.74|42.74|40.99|40.99|42.81|42.81|40.91|40.91|0
1746106500000|2025-05-01 13:35:00|40.94|40.94|39.44|39.44|40.99|40.99|39.23|39.23|0
1746106800000|2025-05-01 13:40:00|39.41|39.41|39.82|39.82|39.82|39.82|39.03|39.03|0
1746107100000|2025-05-01 13:45:00|39.8|39.8|39.69|39.69|40.1|40.1|39.64|39.64|0
1746107400000|2025-05-01 13:50:00|39.68|39.68|39.47|39.47|39.78|39.78|39.31|39.31|0
1746107700000|2025-05-01 13:55:00|39.4|39.4|39.09|39.09|39.5|39.5|38.94|38.94|0
1746108000000|2025-05-01 14:00:00|39.34|39.34|39.2|39.2|39.5|39.5|39.1|39.1|0
1746108300000|2025-05-01 14:05:00|39.26|39.26|39.12|39.12|39.49|39.49|39.12|39.12|0
1746108600000|2025-05-01 14:10:00|39.11|39.11|39.34|39.34|39.42|39.42|39.11|39.11|0
1746108900000|2025-05-01 14:15:00|39.35|39.35|39.29|39.29|39.5|39.5|39.25|39.25|0
1746109200000|2025-05-01 14:20:00|39.21|39.21|39.82|39.82|39.84|39.84|39.13|39.13|0
1746109500000|2025-05-01 14:25:00|39.84|39.84|39.51|39.51|39.84|39.84|39.41|39.41|0
1746109800000|2025-05-01 14:30:00|39.5|39.5|39.8|39.8|39.83|39.83|39.4|39.4|0
1746110100000|2025-05-01 14:35:00|39.82|39.82|39.85|39.85|40.07|40.07|39.79|39.79|0
1746110400000|2025-05-01 14:40:00|39.9|39.9|39.9|39.9|40.04|40.04|39.83|39.83|0
1746110700000|2025-05-01 14:45:00|39.89|39.89|40|40|40.03|40.03|39.81|39.81|0
1746111000000|2025-05-01 14:50:00|39.95|39.95|40.08|40.08|40.12|40.12|39.92|39.92|0
1746111300000|2025-05-01 14:55:00|40.15|40.15|40.44|40.44|40.48|40.48|40.15|40.15|0
1746111600000|2025-05-01 15:00:00|40.39|40.39|40.75|40.75|40.75|40.75|40.25|40.25|0
1746111900000|2025-05-01 15:05:00|40.74|40.74|41.22|41.22|41.35|41.35|40.7|40.7|0
1746112200000|2025-05-01 15:10:00|41.2|41.2|40.94|40.94|41.26|41.26|40.79|40.79|0
1746112500000|2025-05-01 15:15:00|40.99|40.99|40.87|40.87|41.1|41.1|40.85|40.85|0
1746112800000|2025-05-01 15:20:00|40.89|40.89|40.78|40.78|40.97|40.97|40.6|40.6|0
1746113100000|2025-05-01 15:25:00|40.84|40.84|40.88|40.88|41.05|41.05|40.79|40.79|0
1746113400000|2025-05-01 15:30:00|40.87|40.87|40.93|40.93|41.02|41.02|40.73|40.73|0
1746113700000|2025-05-01 15:35:00|40.92|40.92|40.9|40.9|40.97|40.97|40.78|40.78|0
1746114000000|2025-05-01 15:40:00|40.86|40.86|40.81|40.81|40.89|40.89|40.73|40.73|0
1746114300000|2025-05-01 15:45:00|40.75|40.75|40.76|40.76|40.86|40.86|40.64|40.64|0
1746114600000|2025-05-01 15:50:00|40.74|40.74|40.54|40.54|40.77|40.77|40.51|40.51|0
1746114900000|2025-05-01 15:55:00|40.58|40.58|40.17|40.17|40.59|40.59|39.97|39.97|0
1746115200000|2025-05-01 16:00:00|40.16|40.16|40.18|40.18|40.4|40.4|40.15|40.15|0
1746115500000|2025-05-01 16:05:00|40.19|40.19|40.34|40.34|40.36|40.36|40.01|40.01|0
1746115800000|2025-05-01 16:10:00|40.38|40.38|40.2|40.2|40.49|40.49|40.2|40.2|0
1746116100000|2025-05-01 16:15:00|40.19|40.19|39.87|39.87|40.19|40.19|39.81|39.81|0
1746116400000|2025-05-01 16:20:00|39.84|39.84|39.97|39.97|40.07|40.07|39.69|39.69|0
1746116700000|2025-05-01 16:25:00|40.03|40.03|39.93|39.93|40.22|40.22|39.93|39.93|0
1746117000000|2025-05-01 16:30:00|39.95|39.95|40.05|40.05|40.05|40.05|39.87|39.87|0
1746117300000|2025-05-01 16:35:00|40.06|40.06|40.02|40.02|40.06|40.06|39.85|39.85|0
1746117600000|2025-05-01 16:40:00|40.01|40.01|39.97|39.97|40.04|40.04|39.9|39.9|0
1746117900000|2025-05-01 16:45:00|39.95|39.95|39.95|39.95|40|40|39.89|39.89|0
1746118200000|2025-05-01 16:50:00|39.93|39.93|39.83|39.83|40|40|39.77|39.77|0
1746118500000|2025-05-01 16:55:00|39.87|39.87|39.67|39.67|39.91|39.91|39.67|39.67|0
1746118800000|2025-05-01 17:00:00|39.68|39.68|40.02|40.02|40.02|40.02|39.68|39.68|0
1746119100000|2025-05-01 17:05:00|40.03|40.03|40.2|40.2|40.22|40.22|39.96|39.96|0
1746119400000|2025-05-01 17:10:00|40.19|40.19|40.29|40.29|40.38|40.38|40.19|40.19|0
1746119700000|2025-05-01 17:15:00|40.28|40.28|40.28|40.28|40.41|40.41|40.27|40.27|0
1746120000000|2025-05-01 17:20:00|40.26|40.26|39.96|39.96|40.27|40.27|39.96|39.96|0
1746120300000|2025-05-01 17:25:00|39.95|39.95|39.63|39.63|39.96|39.96|39.52|39.52|0
1746120600000|2025-05-01 17:30:00|39.62|39.62|39.49|39.49|39.64|39.64|39.39|39.39|0
1746120900000|2025-05-01 17:35:00|39.48|39.48|39.36|39.36|39.49|39.49|39.31|39.31|0
1746121200000|2025-05-01 17:40:00|39.33|39.33|39.13|39.13|39.33|39.33|39.09|39.09|0
1746121500000|2025-05-01 17:45:00|39.14|39.14|39.53|39.53|39.54|39.54|39.11|39.11|0
1746121800000|2025-05-01 17:50:00|39.5|39.5|39.48|39.48|39.57|39.57|39.35|39.35|0
1746122100000|2025-05-01 17:55:00|39.47|39.47|39.41|39.41|39.57|39.57|39.41|39.41|0
1746122400000|2025-05-01 18:00:00|39.42|39.42|39.39|39.39|39.43|39.43|39.36|39.36|0
1746122700000|2025-05-01 18:05:00|39.38|39.38|39.47|39.47|39.49|39.49|39.35|39.35|0
1746123000000|2025-05-01 18:10:00|39.45|39.45|39.41|39.41|39.48|39.48|39.39|39.39|0
1746123300000|2025-05-01 18:15:00|39.45|39.45|39.45|39.45|39.49|39.49|39.43|39.43|0
1746123600000|2025-05-01 18:20:00|39.44|39.44|39.29|39.29|39.44|39.44|39.28|39.28|0
1746123900000|2025-05-01 18:25:00|39.31|39.31|39.33|39.33|39.33|39.33|39.15|39.15|0
1746124200000|2025-05-01 18:30:00|39.3|39.3|39.43|39.43|39.44|39.44|39.29|39.29|0
1746124500000|2025-05-01 18:35:00|39.44|39.44|39.37|39.37|39.44|39.44|39.34|39.34|0
1746124800000|2025-05-01 18:40:00|39.36|39.36|39.48|39.48|39.48|39.48|39.34|39.34|0
1746125100000|2025-05-01 18:45:00|39.46|39.46|39.66|39.66|39.67|39.67|39.41|39.41|0
1746125400000|2025-05-01 18:50:00|39.62|39.62|39.59|39.59|39.69|39.69|39.56|39.56|0
1746125700000|2025-05-01 18:55:00|39.58|39.58|39.51|39.51|39.62|39.62|39.49|39.49|0
1746126000000|2025-05-01 19:00:00|39.49|39.49|39.44|39.44|39.5|39.5|39.34|39.34|0
1746126300000|2025-05-01 19:05:00|39.43|39.43|39.33|39.33|39.43|39.43|39.31|39.31|0
1746126600000|2025-05-01 19:10:00|39.29|39.29|39.32|39.32|39.32|39.32|39.25|39.25|0
1746126900000|2025-05-01 19:15:00|39.33|39.33|39.56|39.56|39.59|39.59|39.31|39.31|0
1746127200000|2025-05-01 19:20:00|39.54|39.54|39.52|39.52|39.57|39.57|39.44|39.44|0
1746127500000|2025-05-01 19:25:00|39.5|39.5|39.59|39.59|39.67|39.67|39.5|39.5|0
1746127800000|2025-05-01 19:30:00|39.61|39.61|39.5|39.5|39.65|39.65|39.5|39.5|0
1746128100000|2025-05-01 19:35:00|39.54|39.54|39.58|39.58|39.66|39.66|39.52|39.52|0
1746128400000|2025-05-01 19:40:00|39.59|39.59|39.42|39.42|39.59|39.59|39.3|39.3|0
1746128700000|2025-05-01 19:45:00|39.45|39.45|39.27|39.27|39.45|39.45|39.26|39.26|0
1746129000000|2025-05-01 19:50:00|39.24|39.24|39.1|39.1|39.27|39.27|39.03|39.03|0
1746129300000|2025-05-01 19:55:00|39.08|39.08|38.96|38.96|39.09|39.09|38.91|38.91|0
1746129600000|2025-05-01 20:00:00|38.94|38.94|38.86|38.86|38.98|38.98|38.73|38.73|0
1746129900000|2025-05-01 20:05:00|38.79|38.79|38.89|38.89|38.93|38.93|38.79|38.79|0
1746130200000|2025-05-01 20:10:00|38.9|38.9|39.02|39.02|39.05|39.05|38.88|38.88|0
1746130500000|2025-05-01 20:15:00|38.98|38.98|39.06|39.06|39.11|39.11|38.96|38.96|0
1746130800000|2025-05-01 20:20:00|39.07|39.07|39|39|39.07|39.07|38.97|38.97|0
1746131100000|2025-05-01 20:25:00|38.96|38.96|38.98|38.98|39.01|39.01|38.94|38.94|0
1746131400000|2025-05-01 20:30:00|38.97|38.97|38.95|38.95|39|39|38.94|38.94|0
1746131700000|2025-05-01 20:35:00|38.97|38.97|38.93|38.93|38.97|38.97|38.9|38.9|0
1746132000000|2025-05-01 20:40:00|38.9|38.9|38.86|38.86|38.92|38.92|38.86|38.86|0
1746132300000|2025-05-01 20:45:00|38.9|38.9|38.88|38.88|38.92|38.92|38.88|38.88|0
1746132600000|2025-05-01 20:50:00|38.87|38.87|38.86|38.86|38.9|38.9|38.84|38.84|0
1746132900000|2025-05-01 20:55:00|38.85|38.85|38.71|38.71|38.85|38.85|38.68|38.68|0
1746133200000|2025-05-01 21:00:00|38.69|38.69|38.63|38.63|38.7|38.7|38.59|38.59|0
1746133500000|2025-05-01 21:05:00|38.66|38.66|38.69|38.69|38.74|38.74|38.63|38.63|0
1746133800000|2025-05-01 21:10:00|38.71|38.71|38.73|38.73|38.74|38.74|38.68|38.68|0
1746134100000|2025-05-01 21:15:00|38.74|38.74|38.69|38.69|38.77|38.77|38.68|38.68|0
1746134400000|2025-05-01 21:20:00|38.68|38.68|38.69|38.69|38.7|38.7|38.68|38.68|0
1746134700000|2025-05-01 21:25:00|38.68|38.68|38.69|38.69|38.69|38.69|38.65|38.65|0
1746135000000|2025-05-01 21:30:00|38.68|38.68|38.73|38.73|38.73|38.73|38.68|38.68|0
1746135300000|2025-05-01 21:35:00|38.74|38.74|38.72|38.72|38.74|38.74|38.72|38.72|0
1746135600000|2025-05-01 21:40:00|38.73|38.73|38.75|38.75|38.77|38.77|38.72|38.72|0
1746135900000|2025-05-01 21:45:00|38.73|38.73|38.66|38.66|38.74|38.74|38.65|38.65|0
1746136200000|2025-05-01 21:50:00|38.67|38.67|38.65|38.65|38.69|38.69|38.63|38.63|0
1746136500000|2025-05-01 21:55:00|38.66|38.66|38.54|38.54|38.66|38.66|38.52|38.52|0
1746136800000|2025-05-01 22:00:00|38.51|38.51|38.52|38.52|38.59|38.59|38.51|38.51|0
1746137100000|2025-05-01 22:05:00|38.49|38.49|38.51|38.51|38.54|38.54|38.48|38.48|0
1746137400000|2025-05-01 22:10:00|38.52|38.52|38.52|38.52|38.57|38.57|38.48|38.48|0
1746137700000|2025-05-01 22:15:00|38.56|38.56|38.54|38.54|38.56|38.56|38.52|38.52|0
1746138000000|2025-05-01 22:20:00|38.52|38.52|38.51|38.51|38.56|38.56|38.49|38.49|0
1746138300000|2025-05-01 22:25:00|38.52|38.52|38.48|38.48|38.52|38.52|38.47|38.47|0
1746138600000|2025-05-01 22:30:00|38.46|38.46|38.29|38.29|38.47|38.47|38.29|38.29|0
1746138900000|2025-05-01 22:35:00|38.32|38.32|38.41|38.41|38.43|38.43|38.29|38.29|0
1746139200000|2025-05-01 22:40:00|38.4|38.4|38.45|38.45|38.46|38.46|38.38|38.38|0
1746139500000|2025-05-01 22:45:00|38.44|38.44|38.5|38.5|38.52|38.52|38.44|38.44|0
1746139800000|2025-05-01 22:50:00|38.52|38.52|38.36|38.36|38.52|38.52|38.36|38.36|0
1746140100000|2025-05-01 22:55:00|38.38|38.38|38.37|38.37|38.4|38.4|38.35|38.35|0
1746140400000|2025-05-01 23:00:00|38.35|38.35|38.45|38.45|38.45|38.45|38.35|38.35|0
1746140700000|2025-05-01 23:05:00|38.49|38.49|38.5|38.5|38.51|38.51|38.48|38.48|0
1746141000000|2025-05-01 23:10:00|38.51|38.51|38.48|38.48|38.53|38.53|38.48|38.48|0
1746141300000|2025-05-01 23:15:00|38.47|38.47|38.52|38.52|38.54|38.54|38.46|38.46|0
1746141600000|2025-05-01 23:20:00|38.55|38.55|38.52|38.52|38.57|38.57|38.52|38.52|0
1746141900000|2025-05-01 23:25:00|38.57|38.57|38.52|38.52|38.57|38.57|38.52|38.52|0
1746142200000|2025-05-01 23:30:00|38.51|38.51|38.56|38.56|38.57|38.57|38.49|38.49|0
1746142500000|2025-05-01 23:35:00|38.49|38.49|38.52|38.52|38.52|38.52|38.49|38.49|0
1746142800000|2025-05-01 23:40:00|38.53|38.53|38.49|38.49|38.53|38.53|38.49|38.49|0
1746143100000|2025-05-01 23:45:00|38.48|38.48|38.47|38.47|38.52|38.52|38.46|38.46|0
1746143400000|2025-05-01 23:50:00|38.45|38.45|38.37|38.37|38.46|38.46|38.37|38.37|0
1746143700000|2025-05-01 23:55:00|38.36|38.36|38.33|38.33|38.4|38.4|38.32|38.32|0
1746172800000|2025-05-02 08:00:00|39.4|39.4|39.25|39.25|39.4|39.4|39.09|39.09|0
1746173100000|2025-05-02 08:05:00|39.24|39.24|39.26|39.26|39.27|39.27|39.19|39.19|0
1746173400000|2025-05-02 08:10:00|39.28|39.28|39.32|39.32|39.35|39.35|39.22|39.22|0
1746173700000|2025-05-02 08:15:00|39.35|39.35|39.48|39.48|39.52|39.52|39.29|39.29|0
1746174000000|2025-05-02 08:20:00|39.49|39.49|39.41|39.41|39.51|39.51|39.41|39.41|0
1746174300000|2025-05-02 08:25:00|39.45|39.45|39.39|39.39|39.45|39.45|39.36|39.36|0
1746174600000|2025-05-02 08:30:00|39.4|39.4|39.44|39.44|39.45|39.45|39.4|39.4|0
1746174900000|2025-05-02 08:35:00|39.43|39.43|39.44|39.44|39.44|39.44|39.4|39.4|0
1746175200000|2025-05-02 08:40:00|39.4|39.4|39.4|39.4|39.5|39.5|39.38|39.38|0
1746175500000|2025-05-02 08:45:00|39.37|39.37|39.31|39.31|39.44|39.44|39.31|39.31|0
1746175800000|2025-05-02 08:50:00|39.33|39.33|39.26|39.26|39.41|39.41|39.26|39.26|0
1746176100000|2025-05-02 08:55:00|39.25|39.25|39.11|39.11|39.25|39.25|39.09|39.09|0
1746176400000|2025-05-02 09:00:00|39.09|39.09|39.05|39.05|39.18|39.18|39.04|39.04|0
1746176700000|2025-05-02 09:05:00|39.09|39.09|38.97|38.97|39.1|39.1|38.89|38.89|0
1746177000000|2025-05-02 09:10:00|39|39|38.99|38.99|39.03|39.03|38.97|38.97|0
1746177300000|2025-05-02 09:15:00|39.1|39.1|39.03|39.03|39.11|39.11|39.03|39.03|0
1746177600000|2025-05-02 09:20:00|39.06|39.06|39.07|39.07|39.08|39.08|39|39|0
1746177900000|2025-05-02 09:25:00|39.06|39.06|39.13|39.13|39.13|39.13|39.05|39.05|0
1746178200000|2025-05-02 09:30:00|39.11|39.11|39.08|39.08|39.13|39.13|39.02|39.02|0
1746178500000|2025-05-02 09:35:00|39.06|39.06|39.13|39.13|39.14|39.14|39.04|39.04|0
1746178800000|2025-05-02 09:40:00|39.09|39.09|39.14|39.14|39.16|39.16|39.08|39.08|0
1746179100000|2025-05-02 09:45:00|39.12|39.12|39.16|39.16|39.17|39.17|39.1|39.1|0
1746179400000|2025-05-02 09:50:00|39.17|39.17|39.11|39.11|39.17|39.17|39.11|39.11|0
1746179700000|2025-05-02 09:55:00|39.1|39.1|39.07|39.07|39.11|39.11|39.06|39.06|0
1746180000000|2025-05-02 10:00:00|39.08|39.08|39.09|39.09|39.1|39.1|39.07|39.07|0
1746180300000|2025-05-02 10:05:00|39.1|39.1|39.1|39.1|39.12|39.12|39.07|39.07|0
1746180600000|2025-05-02 10:10:00|39.11|39.11|39.1|39.1|39.13|39.13|39.1|39.1|0
1746180900000|2025-05-02 10:15:00|39.11|39.11|39.14|39.14|39.14|39.14|39.09|39.09|0
1746181200000|2025-05-02 10:20:00|39.11|39.11|39.09|39.09|39.14|39.14|39.07|39.07|0
1746181500000|2025-05-02 10:25:00|39.11|39.11|39.13|39.13|39.13|39.13|39.08|39.08|0
1746181800000|2025-05-02 10:30:00|39.15|39.15|39.18|39.18|39.18|39.18|39.13|39.13|0
1746182100000|2025-05-02 10:35:00|39.19|39.19|39.17|39.17|39.23|39.23|39.15|39.15|0
1746182400000|2025-05-02 10:40:00|39.19|39.19|39.17|39.17|39.19|39.19|39.11|39.11|0
1746182700000|2025-05-02 10:45:00|39.12|39.12|39.15|39.15|39.16|39.16|39.09|39.09|0
1746183000000|2025-05-02 10:50:00|39.14|39.14|39.14|39.14|39.16|39.16|39.11|39.11|0
1746183300000|2025-05-02 10:55:00|39.11|39.11|39.11|39.11|39.16|39.16|39.1|39.1|0
1746183600000|2025-05-02 11:00:00|39.1|39.1|39.15|39.15|39.17|39.17|39.09|39.09|0
1746183900000|2025-05-02 11:05:00|39.16|39.16|39.1|39.1|39.16|39.16|39.1|39.1|0
1746184200000|2025-05-02 11:10:00|39.09|39.09|39.14|39.14|39.16|39.16|39.07|39.07|0
1746184500000|2025-05-02 11:15:00|39.16|39.16|39.24|39.24|39.25|39.25|39.13|39.13|0
1746184800000|2025-05-02 11:20:00|39.23|39.23|39.2|39.2|39.26|39.26|39.2|39.2|0
1746185100000|2025-05-02 11:25:00|39.19|39.19|39.13|39.13|39.19|39.19|39.13|39.13|0
1746185400000|2025-05-02 11:30:00|39.17|39.17|39.06|39.06|39.17|39.17|39.04|39.04|0
1746185700000|2025-05-02 11:35:00|39.04|39.04|39.02|39.02|39.04|39.04|38.98|38.98|0
1746186000000|2025-05-02 11:40:00|39.03|39.03|39.08|39.08|39.08|39.08|38.99|38.99|0
1746186300000|2025-05-02 11:45:00|39.07|39.07|39.12|39.12|39.12|39.12|39.04|39.04|0
1746186600000|2025-05-02 11:50:00|39.14|39.14|39.15|39.15|39.15|39.15|39.12|39.12|0
1746186900000|2025-05-02 11:55:00|39.12|39.12|39.12|39.12|39.19|39.19|39.1|39.1|0
1746187200000|2025-05-02 12:00:00|39.08|39.08|38.98|38.98|39.3|39.3|38.98|38.98|0
1746187500000|2025-05-02 12:05:00|38.97|38.97|39.01|39.01|39.01|39.01|38.97|38.97|0
1746187800000|2025-05-02 12:10:00|38.98|38.98|38.93|38.93|38.98|38.98|38.93|38.93|0
1746188100000|2025-05-02 12:15:00|38.92|38.92|39.06|39.06|39.06|39.06|38.91|38.91|0
1746188400000|2025-05-02 12:20:00|39.09|39.09|39.22|39.22|39.22|39.22|39.06|39.06|0
1746188700000|2025-05-02 12:25:00|39.18|39.18|39.13|39.13|39.18|39.18|39.11|39.11|0
1746189000000|2025-05-02 12:30:00|39.24|39.24|39.4|39.4|39.61|39.61|39.24|39.24|0
1746189300000|2025-05-02 12:35:00|39.44|39.44|39.54|39.54|39.61|39.61|39.37|39.37|0
1746189600000|2025-05-02 12:40:00|39.52|39.52|39.49|39.49|39.52|39.52|39.39|39.39|0
1746189900000|2025-05-02 12:45:00|39.51|39.51|39.56|39.56|39.6|39.6|39.43|39.43|0
1746190200000|2025-05-02 12:50:00|39.55|39.55|39.55|39.55|39.56|39.56|39.47|39.47|0
1746190500000|2025-05-02 12:55:00|39.54|39.54|39.55|39.55|39.61|39.61|39.53|39.53|0
1746190800000|2025-05-02 13:00:00|39.54|39.54|39.65|39.65|39.69|39.69|39.53|39.53|0
1746191100000|2025-05-02 13:05:00|39.64|39.64|39.69|39.69|39.69|39.69|39.61|39.61|0
1746191400000|2025-05-02 13:10:00|39.68|39.68|39.62|39.62|39.76|39.76|39.62|39.62|0
1746191700000|2025-05-02 13:15:00|39.64|39.64|39.49|39.49|39.67|39.67|39.49|39.49|0
1746192000000|2025-05-02 13:20:00|39.5|39.5|39.51|39.51|39.57|39.57|39.47|39.47|0
1746192300000|2025-05-02 13:25:00|39.42|39.42|39.12|39.12|39.47|39.47|39.03|39.03|0
1746192600000|2025-05-02 13:30:00|39.05|39.05|39.65|39.65|39.79|39.79|39.05|39.05|0
1746192900000|2025-05-02 13:35:00|39.69|39.69|40.12|40.12|40.39|40.39|39.59|39.59|0
1746193200000|2025-05-02 13:40:00|40.14|40.14|40.04|40.04|40.33|40.33|40.01|40.01|0
1746193500000|2025-05-02 13:45:00|40.06|40.06|40.47|40.47|40.49|40.49|40.06|40.06|0
1746193800000|2025-05-02 13:50:00|40.4|40.4|40.93|40.93|41.02|41.02|40.4|40.4|0
1746194100000|2025-05-02 13:55:00|40.92|40.92|40.87|40.87|41.11|41.11|40.74|40.74|0
1746194400000|2025-05-02 14:00:00|40.83|40.83|41|41|41.22|41.22|40.83|40.83|0
1746194700000|2025-05-02 14:05:00|41.03|41.03|40.88|40.88|41.18|41.18|40.87|40.87|0
1746195000000|2025-05-02 14:10:00|40.87|40.87|40.87|40.87|40.88|40.88|40.61|40.61|0
1746195300000|2025-05-02 14:15:00|40.9|40.9|41.2|41.2|41.23|41.23|40.89|40.89|0
1746195600000|2025-05-02 14:20:00|41.22|41.22|41.33|41.33|41.38|41.38|41.08|41.08|0
1746195900000|2025-05-02 14:25:00|41.32|41.32|41.63|41.63|41.72|41.72|41.3|41.3|0
1746196200000|2025-05-02 14:30:00|41.55|41.55|41.58|41.58|41.6|41.6|41.32|41.32|0
1746196500000|2025-05-02 14:35:00|41.59|41.59|41.72|41.72|41.77|41.77|41.57|41.57|0
1746196800000|2025-05-02 14:40:00|41.8|41.8|41.52|41.52|41.84|41.84|41.47|41.47|0
1746197100000|2025-05-02 14:45:00|41.47|41.47|41.53|41.53|41.55|41.55|41.41|41.41|0
1746197400000|2025-05-02 14:50:00|41.49|41.49|41.51|41.51|41.51|41.51|41.31|41.31|0
1746197700000|2025-05-02 14:55:00|41.42|41.42|41.39|41.39|41.49|41.49|41.27|41.27|0
1746198000000|2025-05-02 15:00:00|41.4|41.4|41.29|41.29|41.47|41.47|41.22|41.22|0
1746198300000|2025-05-02 15:05:00|41.3|41.3|41|41|41.3|41.3|40.98|40.98|0
1746198600000|2025-05-02 15:10:00|40.99|40.99|41.09|41.09|41.23|41.23|40.96|40.96|0
1746198900000|2025-05-02 15:15:00|41.1|41.1|41.18|41.18|41.21|41.21|41.03|41.03|0
1746199200000|2025-05-02 15:20:00|41.16|41.16|41.33|41.33|41.35|41.35|41.15|41.15|0
1746199500000|2025-05-02 15:25:00|41.3|41.3|41.11|41.11|41.36|41.36|41.09|41.09|0
1746199800000|2025-05-02 15:30:00|41.09|41.09|41.19|41.19|41.29|41.29|41.04|41.04|0
1746200100000|2025-05-02 15:35:00|41.16|41.16|40.91|40.91|41.22|41.22|40.91|40.91|0
1746200400000|2025-05-02 15:40:00|40.89|40.89|40.93|40.93|40.97|40.97|40.69|40.69|0
1746200700000|2025-05-02 15:45:00|40.95|40.95|41.06|41.06|41.19|41.19|40.95|40.95|0
1746201000000|2025-05-02 15:50:00|41.09|41.09|41.04|41.04|41.15|41.15|40.98|40.98|0
1746201300000|2025-05-02 15:55:00|41.08|41.08|41.06|41.06|41.11|41.11|41|41|0
1746201600000|2025-05-02 16:00:00|41.03|41.03|41.06|41.06|41.07|41.07|40.94|40.94|0
1746201900000|2025-05-02 16:05:00|41.08|41.08|41.27|41.27|41.31|41.31|41.07|41.07|0
1746202200000|2025-05-02 16:10:00|41.3|41.3|41.38|41.38|41.53|41.53|41.3|41.3|0
1746202500000|2025-05-02 16:15:00|41.39|41.39|41.19|41.19|41.45|41.45|41.12|41.12|0
1746202800000|2025-05-02 16:20:00|41.2|41.2|41.07|41.07|41.2|41.2|41.02|41.02|0
1746203100000|2025-05-02 16:25:00|41.1|41.1|41.2|41.2|41.26|41.26|41.09|41.09|0
1746203400000|2025-05-02 16:30:00|41.17|41.17|41.3|41.3|41.36|41.36|41.16|41.16|0
1746203700000|2025-05-02 16:35:00|41.32|41.32|41.47|41.47|41.49|41.49|41.27|41.27|0
1746204000000|2025-05-02 16:40:00|41.46|41.46|41.42|41.42|41.51|41.51|41.37|41.37|0
1746204300000|2025-05-02 16:45:00|41.41|41.41|41.42|41.42|41.5|41.5|41.4|41.4|0
1746204600000|2025-05-02 16:50:00|41.43|41.43|41.23|41.23|41.43|41.43|41.17|41.17|0
1746204900000|2025-05-02 16:55:00|41.22|41.22|41.22|41.22|41.27|41.27|41.15|41.15|0
1746205200000|2025-05-02 17:00:00|41.18|41.18|41.01|41.01|41.23|41.23|41.01|41.01|0
1746205500000|2025-05-02 17:05:00|41.02|41.02|40.86|40.86|41.06|41.06|40.85|40.85|0
1746205800000|2025-05-02 17:10:00|40.88|40.88|40.67|40.67|40.92|40.92|40.67|40.67|0
1746206100000|2025-05-02 17:15:00|40.68|40.68|40.66|40.66|40.68|40.68|40.53|40.53|0
1746206400000|2025-05-02 17:20:00|40.65|40.65|40.61|40.61|40.78|40.78|40.59|40.59|0
1746206700000|2025-05-02 17:25:00|40.65|40.65|40.85|40.85|40.89|40.89|40.65|40.65|0
1746207000000|2025-05-02 17:30:00|40.86|40.86|40.69|40.69|40.86|40.86|40.69|40.69|0
1746207300000|2025-05-02 17:35:00|40.7|40.7|40.62|40.62|40.75|40.75|40.62|40.62|0
1746207600000|2025-05-02 17:40:00|40.59|40.59|40.39|40.39|40.59|40.59|40.35|40.35|0
1746207900000|2025-05-02 17:45:00|40.36|40.36|40.35|40.35|40.48|40.48|40.35|40.35|0
1746208200000|2025-05-02 17:50:00|40.41|40.41|40.46|40.46|40.47|40.47|40.33|40.33|0
1746208500000|2025-05-02 17:55:00|40.48|40.48|40.47|40.47|40.57|40.57|40.46|40.46|0
1746208800000|2025-05-02 18:00:00|40.53|40.53|40.74|40.74|40.76|40.76|40.53|40.53|0
1746209100000|2025-05-02 18:05:00|40.75|40.75|40.86|40.86|40.91|40.91|40.74|40.74|0
1746209400000|2025-05-02 18:10:00|40.87|40.87|40.83|40.83|40.92|40.92|40.82|40.82|0
1746209700000|2025-05-02 18:15:00|40.84|40.84|40.81|40.81|40.9|40.9|40.8|40.8|0
1746210000000|2025-05-02 18:20:00|40.8|40.8|40.84|40.84|40.9|40.9|40.8|40.8|0
1746210300000|2025-05-02 18:25:00|40.83|40.83|40.89|40.89|40.95|40.95|40.8|40.8|0
1746210600000|2025-05-02 18:30:00|40.9|40.9|40.91|40.91|40.94|40.94|40.87|40.87|0
1746210900000|2025-05-02 18:35:00|40.92|40.92|40.9|40.9|40.97|40.97|40.88|40.88|0
1746211200000|2025-05-02 18:40:00|40.89|40.89|40.81|40.81|40.92|40.92|40.8|40.8|0
1746211500000|2025-05-02 18:45:00|40.8|40.8|40.61|40.61|40.82|40.82|40.6|40.6|0
1746211800000|2025-05-02 18:50:00|40.62|40.62|40.75|40.75|40.76|40.76|40.61|40.61|0
1746212100000|2025-05-02 18:55:00|40.74|40.74|40.77|40.77|40.84|40.84|40.72|40.72|0
1746212400000|2025-05-02 19:00:00|40.75|40.75|40.65|40.65|40.78|40.78|40.63|40.63|0
1746212700000|2025-05-02 19:05:00|40.66|40.66|40.78|40.78|40.79|40.79|40.6|40.6|0
1746213000000|2025-05-02 19:10:00|40.79|40.79|40.76|40.76|40.83|40.83|40.7|40.7|0
1746213300000|2025-05-02 19:15:00|40.77|40.77|40.75|40.75|40.82|40.82|40.71|40.71|0
1746213600000|2025-05-02 19:20:00|40.77|40.77|40.72|40.72|40.79|40.79|40.7|40.7|0
1746213900000|2025-05-02 19:25:00|40.73|40.73|40.68|40.68|40.76|40.76|40.68|40.68|0
1746214200000|2025-05-02 19:30:00|40.69|40.69|40.44|40.44|40.7|40.7|40.44|40.44|0
1746214500000|2025-05-02 19:35:00|40.42|40.42|40.38|40.38|40.44|40.44|40.37|40.37|0
1746214800000|2025-05-02 19:40:00|40.39|40.39|40.41|40.41|40.46|40.46|40.37|40.37|0
1746215100000|2025-05-02 19:45:00|40.42|40.42|40.29|40.29|40.42|40.42|40.25|40.25|0
1746215400000|2025-05-02 19:50:00|40.37|40.37|40.7|40.7|40.7|40.7|40.35|40.35|0
1746215700000|2025-05-02 19:55:00|40.69|40.69|40.61|40.61|40.69|40.69|40.52|40.52|0
1746216000000|2025-05-02 20:00:00|40.6|40.6|40.41|40.41|40.68|40.68|40.38|40.38|0
1746432000000|2025-05-05 08:00:00|39.95|39.95|39.83|39.83|39.95|39.95|39.69|39.69|0
1746432300000|2025-05-05 08:05:00|39.84|39.84|39.87|39.87|39.88|39.88|39.8|39.8|0
1746432600000|2025-05-05 08:10:00|39.89|39.89|39.95|39.95|40|40|39.88|39.88|0
1746432900000|2025-05-05 08:15:00|39.94|39.94|39.95|39.95|39.95|39.95|39.9|39.9|0
1746433200000|2025-05-05 08:20:00|39.97|39.97|39.87|39.87|39.97|39.97|39.87|39.87|0
1746433500000|2025-05-05 08:25:00|39.86|39.86|39.8|39.8|39.87|39.87|39.8|39.8|0
1746433800000|2025-05-05 08:30:00|39.79|39.79|39.73|39.73|39.79|39.79|39.72|39.72|0
1746434100000|2025-05-05 08:35:00|39.74|39.74|39.71|39.71|39.74|39.74|39.7|39.7|0
1746434400000|2025-05-05 08:40:00|39.7|39.7|39.7|39.7|39.7|39.7|39.64|39.64|0
1746434700000|2025-05-05 08:45:00|39.66|39.66|39.65|39.65|39.71|39.71|39.61|39.61|0
1746435000000|2025-05-05 08:50:00|39.64|39.64|39.49|39.49|39.69|39.69|39.49|39.49|0
1746435300000|2025-05-05 08:55:00|39.48|39.48|39.53|39.53|39.56|39.56|39.45|39.45|0
1746435600000|2025-05-05 09:00:00|39.51|39.51|39.8|39.8|39.86|39.86|39.49|39.49|0
1746435900000|2025-05-05 09:05:00|39.82|39.82|39.66|39.66|39.82|39.82|39.66|39.66|0
1746436200000|2025-05-05 09:10:00|39.61|39.61|39.62|39.62|39.74|39.74|39.57|39.57|0
1746436500000|2025-05-05 09:15:00|39.68|39.68|39.66|39.66|39.69|39.69|39.62|39.62|0
1746436800000|2025-05-05 09:20:00|39.64|39.64|39.7|39.7|39.79|39.79|39.64|39.64|0
1746437100000|2025-05-05 09:25:00|39.74|39.74|39.77|39.77|39.77|39.77|39.67|39.67|0
1746437400000|2025-05-05 09:30:00|39.74|39.74|39.83|39.83|39.83|39.83|39.74|39.74|0
1746437700000|2025-05-05 09:35:00|39.82|39.82|39.75|39.75|39.82|39.82|39.74|39.74|0
1746438000000|2025-05-05 09:40:00|39.76|39.76|39.75|39.75|39.8|39.8|39.73|39.73|0
1746438300000|2025-05-05 09:45:00|39.76|39.76|39.83|39.83|39.83|39.83|39.74|39.74|0
1746438600000|2025-05-05 09:50:00|39.84|39.84|39.85|39.85|39.85|39.85|39.8|39.8|0
1746438900000|2025-05-05 09:55:00|39.86|39.86|39.83|39.83|39.86|39.86|39.78|39.78|0
1746439200000|2025-05-05 10:00:00|39.84|39.84|39.77|39.77|39.84|39.84|39.77|39.77|0
1746439500000|2025-05-05 10:05:00|39.76|39.76|39.76|39.76|39.77|39.77|39.74|39.74|0
1746439800000|2025-05-05 10:10:00|39.75|39.75|39.79|39.79|39.9|39.9|39.75|39.75|0
1746440100000|2025-05-05 10:15:00|39.89|39.89|39.83|39.83|39.89|39.89|39.83|39.83|0
1746440400000|2025-05-05 10:20:00|39.86|39.86|39.86|39.86|39.9|39.9|39.81|39.81|0
1746440700000|2025-05-05 10:25:00|39.9|39.9|39.78|39.78|39.9|39.9|39.78|39.78|0
1746441000000|2025-05-05 10:30:00|39.84|39.84|39.8|39.8|39.84|39.84|39.78|39.78|0
1746441300000|2025-05-05 10:35:00|39.82|39.82|39.79|39.79|39.82|39.82|39.76|39.76|0
1746441600000|2025-05-05 10:40:00|39.78|39.78|39.72|39.72|39.78|39.78|39.69|39.69|0
1746441900000|2025-05-05 10:45:00|39.69|39.69|39.68|39.68|39.71|39.71|39.68|39.68|0
1746442200000|2025-05-05 10:50:00|39.69|39.69|39.69|39.69|39.69|39.69|39.65|39.65|0
1746442500000|2025-05-05 10:55:00|39.74|39.74|39.75|39.75|39.75|39.75|39.69|39.69|0
1746442800000|2025-05-05 11:00:00|39.76|39.76|39.77|39.77|39.78|39.78|39.74|39.74|0
1746443100000|2025-05-05 11:05:00|39.75|39.75|39.75|39.75|39.75|39.75|39.71|39.71|0
1746443400000|2025-05-05 11:10:00|39.74|39.74|39.81|39.81|39.81|39.81|39.71|39.71|0
1746443700000|2025-05-05 11:15:00|39.82|39.82|39.85|39.85|39.85|39.85|39.81|39.81|0
1746444000000|2025-05-05 11:20:00|39.81|39.81|39.74|39.74|39.84|39.84|39.74|39.74|0
1746444300000|2025-05-05 11:25:00|39.73|39.73|39.75|39.75|39.75|39.75|39.7|39.7|0
1746444600000|2025-05-05 11:30:00|39.73|39.73|39.71|39.71|39.77|39.77|39.7|39.7|0
1746444900000|2025-05-05 11:35:00|39.72|39.72|39.61|39.61|39.72|39.72|39.61|39.61|0
1746445200000|2025-05-05 11:40:00|39.59|39.59|39.54|39.54|39.59|39.59|39.54|39.54|0
1746445500000|2025-05-05 11:45:00|39.57|39.57|39.51|39.51|39.58|39.58|39.5|39.5|0
1746445800000|2025-05-05 11:50:00|39.52|39.52|39.55|39.55|39.56|39.56|39.51|39.51|0
1746446100000|2025-05-05 11:55:00|39.57|39.57|39.54|39.54|39.57|39.57|39.53|39.53|0
1746446400000|2025-05-05 12:00:00|39.45|39.45|39.36|39.36|39.94|39.94|39.32|39.32|0
1746446700000|2025-05-05 12:05:00|39.37|39.37|39.44|39.44|39.44|39.44|39.34|39.34|0
1746447000000|2025-05-05 12:10:00|39.43|39.43|39.39|39.39|39.44|39.44|39.37|39.37|0
1746447300000|2025-05-05 12:15:00|39.38|39.38|39.44|39.44|39.44|39.44|39.38|39.38|0
1746447600000|2025-05-05 12:20:00|39.43|39.43|39.49|39.49|39.53|39.53|39.43|39.43|0
1746447900000|2025-05-05 12:25:00|39.5|39.5|39.48|39.48|39.5|39.5|39.44|39.44|0
1746448200000|2025-05-05 12:30:00|39.46|39.46|39.46|39.46|39.48|39.48|39.43|39.43|0
1746448500000|2025-05-05 12:35:00|39.44|39.44|39.37|39.37|39.46|39.46|39.36|39.36|0
1746448800000|2025-05-05 12:40:00|39.39|39.39|39.34|39.34|39.39|39.39|39.33|39.33|0
1746449100000|2025-05-05 12:45:00|39.31|39.31|39.33|39.33|39.33|39.33|39.3|39.3|0
1746449400000|2025-05-05 12:50:00|39.34|39.34|39.43|39.43|39.44|39.44|39.33|39.33|0
1746449700000|2025-05-05 12:55:00|39.44|39.44|39.45|39.45|39.45|39.45|39.43|39.43|0
1746450000000|2025-05-05 13:00:00|39.46|39.46|39.62|39.62|39.66|39.66|39.46|39.46|0
1746450300000|2025-05-05 13:05:00|39.61|39.61|39.49|39.49|39.61|39.61|39.49|39.49|0
1746450600000|2025-05-05 13:10:00|39.51|39.51|39.6|39.6|39.62|39.62|39.51|39.51|0
1746450900000|2025-05-05 13:15:00|39.61|39.61|39.56|39.56|39.64|39.64|39.51|39.51|0
1746451200000|2025-05-05 13:20:00|39.58|39.58|39.56|39.56|39.58|39.58|39.5|39.5|0
1746451500000|2025-05-05 13:25:00|39.55|39.55|39.44|39.44|39.6|39.6|39.39|39.39|0
1746451800000|2025-05-05 13:30:00|39.5|39.5|39.13|39.13|39.83|39.83|38.95|38.95|0
1746452100000|2025-05-05 13:35:00|39.18|39.18|38.31|38.31|39.18|39.18|38.24|38.24|0
1746452400000|2025-05-05 13:40:00|38.37|38.37|38.43|38.43|38.54|38.54|38.1|38.1|0
1746452700000|2025-05-05 13:45:00|38.36|38.36|38.94|38.94|38.98|38.98|38.35|38.35|0
1746453000000|2025-05-05 13:50:00|38.93|38.93|38.99|38.99|38.99|38.99|38.65|38.65|0
1746453300000|2025-05-05 13:55:00|39.06|39.06|39.23|39.23|39.35|39.35|39.03|39.03|0
1746453600000|2025-05-05 14:00:00|39.26|39.26|39.35|39.35|39.49|39.49|39.26|39.26|0
1746453900000|2025-05-05 14:05:00|39.34|39.34|39.41|39.41|39.43|39.43|39.15|39.15|0
1746454200000|2025-05-05 14:10:00|39.42|39.42|39.31|39.31|39.43|39.43|39.16|39.16|0
1746454500000|2025-05-05 14:15:00|39.32|39.32|39.61|39.61|39.61|39.61|39.24|39.24|0
1746454800000|2025-05-05 14:20:00|39.64|39.64|39.41|39.41|39.65|39.65|39.39|39.39|0
1746455100000|2025-05-05 14:25:00|39.39|39.39|39.43|39.43|39.51|39.51|39.36|39.36|0
1746455400000|2025-05-05 14:30:00|39.47|39.47|39.45|39.45|39.53|39.53|39.39|39.39|0
1746455700000|2025-05-05 14:35:00|39.48|39.48|39.63|39.63|39.68|39.68|39.44|39.44|0
1746456000000|2025-05-05 14:40:00|39.67|39.67|39.69|39.69|39.75|39.75|39.54|39.54|0
1746456300000|2025-05-05 14:45:00|39.71|39.71|39.79|39.79|39.9|39.9|39.71|39.71|0
1746456600000|2025-05-05 14:50:00|39.77|39.77|39.89|39.89|40|40|39.77|39.77|0
1746456900000|2025-05-05 14:55:00|39.9|39.9|39.75|39.75|39.93|39.93|39.75|39.75|0
1746457200000|2025-05-05 15:00:00|39.69|39.69|39.81|39.81|39.86|39.86|39.67|39.67|0
1746457500000|2025-05-05 15:05:00|39.82|39.82|39.81|39.81|39.89|39.89|39.74|39.74|0
1746457800000|2025-05-05 15:10:00|39.83|39.83|39.95|39.95|39.98|39.98|39.81|39.81|0
1746458100000|2025-05-05 15:15:00|39.93|39.93|40.08|40.08|40.08|40.08|39.82|39.82|0
1746458400000|2025-05-05 15:20:00|40.06|40.06|40.12|40.12|40.21|40.21|40.02|40.02|0
1746458700000|2025-05-05 15:25:00|40.13|40.13|40.03|40.03|40.15|40.15|39.98|39.98|0
1746459000000|2025-05-05 15:30:00|40|40|39.93|39.93|40.07|40.07|39.92|39.92|0
1746459300000|2025-05-05 15:35:00|39.95|39.95|39.83|39.83|40.01|40.01|39.82|39.82|0
1746459600000|2025-05-05 15:40:00|39.81|39.81|39.85|39.85|39.9|39.9|39.77|39.77|0
1746459900000|2025-05-05 15:45:00|39.84|39.84|39.55|39.55|39.84|39.84|39.55|39.55|0
1746460200000|2025-05-05 15:50:00|39.56|39.56|39.69|39.69|39.73|39.73|39.56|39.56|0
1746460500000|2025-05-05 15:55:00|39.71|39.71|39.48|39.48|39.71|39.71|39.46|39.46|0
1746460800000|2025-05-05 16:00:00|39.49|39.49|39.61|39.61|39.61|39.61|39.46|39.46|0
1746461100000|2025-05-05 16:05:00|39.62|39.62|39.67|39.67|39.71|39.71|39.61|39.61|0
1746461400000|2025-05-05 16:10:00|39.66|39.66|39.59|39.59|39.69|39.69|39.58|39.58|0
1746461700000|2025-05-05 16:15:00|39.57|39.57|39.71|39.71|39.71|39.71|39.55|39.55|0
1746462000000|2025-05-05 16:20:00|39.67|39.67|39.68|39.68|39.75|39.75|39.61|39.61|0
1746462300000|2025-05-05 16:25:00|39.69|39.69|39.62|39.62|39.69|39.69|39.59|39.59|0
1746462600000|2025-05-05 16:30:00|39.61|39.61|39.63|39.63|39.65|39.65|39.52|39.52|0
1746462900000|2025-05-05 16:35:00|39.64|39.64|39.76|39.76|39.77|39.77|39.64|39.64|0
1746463200000|2025-05-05 16:40:00|39.78|39.78|39.76|39.76|39.81|39.81|39.73|39.73|0
1746463500000|2025-05-05 16:45:00|39.78|39.78|39.84|39.84|39.85|39.85|39.74|39.74|0
1746463800000|2025-05-05 16:50:00|39.85|39.85|39.82|39.82|39.85|39.85|39.74|39.74|0
1746464100000|2025-05-05 16:55:00|39.83|39.83|39.92|39.92|39.92|39.92|39.83|39.83|0
1746464400000|2025-05-05 17:00:00|39.9|39.9|39.76|39.76|39.91|39.91|39.75|39.75|0
1746464700000|2025-05-05 17:05:00|39.74|39.74|39.77|39.77|39.8|39.8|39.71|39.71|0
1746465000000|2025-05-05 17:10:00|39.76|39.76|39.69|39.69|39.78|39.78|39.69|39.69|0
1746465300000|2025-05-05 17:15:00|39.68|39.68|39.68|39.68|39.71|39.71|39.66|39.66|0
1746465600000|2025-05-05 17:20:00|39.69|39.69|39.69|39.69|39.7|39.7|39.64|39.64|0
1746465900000|2025-05-05 17:25:00|39.66|39.66|39.75|39.75|39.77|39.77|39.66|39.66|0
1746466200000|2025-05-05 17:30:00|39.76|39.76|39.81|39.81|39.85|39.85|39.75|39.75|0
1746466500000|2025-05-05 17:35:00|39.8|39.8|39.8|39.8|39.87|39.87|39.77|39.77|0
1746466800000|2025-05-05 17:40:00|39.77|39.77|39.85|39.85|39.87|39.87|39.75|39.75|0
1746467100000|2025-05-05 17:45:00|39.86|39.86|39.85|39.85|39.9|39.9|39.83|39.83|0
1746467400000|2025-05-05 17:50:00|39.84|39.84|39.96|39.96|39.96|39.96|39.84|39.84|0
1746467700000|2025-05-05 17:55:00|39.95|39.95|39.98|39.98|40.05|40.05|39.95|39.95|0
1746468000000|2025-05-05 18:00:00|39.99|39.99|40.08|40.08|40.08|40.08|39.98|39.98|0
1746468300000|2025-05-05 18:05:00|40.07|40.07|40.11|40.11|40.17|40.17|40.07|40.07|0
1746468600000|2025-05-05 18:10:00|40.14|40.14|40.14|40.14|40.16|40.16|40.1|40.1|0
1746468900000|2025-05-05 18:15:00|40.15|40.15|40.15|40.15|40.19|40.19|40.14|40.14|0
1746469200000|2025-05-05 18:20:00|40.16|40.16|40.05|40.05|40.19|40.19|40.03|40.03|0
1746469500000|2025-05-05 18:25:00|40.04|40.04|40.03|40.03|40.07|40.07|39.99|39.99|0
1746469800000|2025-05-05 18:30:00|40.02|40.02|40.08|40.08|40.13|40.13|40.01|40.01|0
1746470100000|2025-05-05 18:35:00|40.1|40.1|40.2|40.2|40.2|40.2|40.08|40.08|0
1746470400000|2025-05-05 18:40:00|40.19|40.19|40.3|40.3|40.3|40.3|40.19|40.19|0
1746470700000|2025-05-05 18:45:00|40.29|40.29|40.32|40.32|40.39|40.39|40.29|40.29|0
1746471000000|2025-05-05 18:50:00|40.31|40.31|40.18|40.18|40.31|40.31|40.15|40.15|0
1746471300000|2025-05-05 18:55:00|40.17|40.17|40.03|40.03|40.17|40.17|40.02|40.02|0
1746471600000|2025-05-05 19:00:00|40.02|40.02|40.03|40.03|40.07|40.07|39.96|39.96|0
1746471900000|2025-05-05 19:05:00|40.04|40.04|40.05|40.05|40.08|40.08|40.01|40.01|0
1746472200000|2025-05-05 19:10:00|40.06|40.06|40.11|40.11|40.14|40.14|40.04|40.04|0
1746472500000|2025-05-05 19:15:00|40.16|40.16|40.15|40.15|40.23|40.23|40.14|40.14|0
1746472800000|2025-05-05 19:20:00|40.16|40.16|40.13|40.13|40.18|40.18|40.09|40.09|0
1746473100000|2025-05-05 19:25:00|40.14|40.14|40.27|40.27|40.3|40.3|40.12|40.12|0
1746473400000|2025-05-05 19:30:00|40.3|40.3|40.33|40.33|40.35|40.35|40.27|40.27|0
1746473700000|2025-05-05 19:35:00|40.31|40.31|40.25|40.25|40.35|40.35|40.22|40.22|0
1746474000000|2025-05-05 19:40:00|40.27|40.27|40.21|40.21|40.29|40.29|40.18|40.18|0
1746474300000|2025-05-05 19:45:00|40.18|40.18|40.19|40.19|40.23|40.23|40.13|40.13|0
1746474600000|2025-05-05 19:50:00|40.18|40.18|40.17|40.17|40.22|40.22|40.08|40.08|0
1746474900000|2025-05-05 19:55:00|40.16|40.16|40.13|40.13|40.16|40.16|40.07|40.07|0
1746475200000|2025-05-05 20:00:00|40.11|40.11|39.98|39.98|40.17|40.17|39.95|39.95|0
1746475500000|2025-05-05 20:05:00|39.99|39.99|39.9|39.9|40.02|40.02|39.9|39.9|0
1746475800000|2025-05-05 20:10:00|39.94|39.94|39.93|39.93|39.96|39.96|39.86|39.86|0
1746476100000|2025-05-05 20:15:00|39.89|39.89|39.9|39.9|39.95|39.95|39.87|39.87|0
1746476400000|2025-05-05 20:20:00|39.89|39.89|39.74|39.74|39.91|39.91|39.71|39.71|0
1746476700000|2025-05-05 20:25:00|39.71|39.71|39.67|39.67|39.76|39.76|39.64|39.64|0
1746477000000|2025-05-05 20:30:00|39.64|39.64|39.51|39.51|39.64|39.64|39.45|39.45|0
1746477300000|2025-05-05 20:35:00|39.53|39.53|39.65|39.65|39.65|39.65|39.51|39.51|0
1746477600000|2025-05-05 20:40:00|39.67|39.67|39.65|39.65|39.69|39.69|39.59|39.59|0
1746477900000|2025-05-05 20:45:00|39.64|39.64|39.69|39.69|39.73|39.73|39.64|39.64|0
1746478200000|2025-05-05 20:50:00|39.71|39.71|39.75|39.75|39.78|39.78|39.69|39.69|0
1746478500000|2025-05-05 20:55:00|39.67|39.67|39.68|39.68|39.68|39.68|39.65|39.65|0
1746478800000|2025-05-05 21:00:00|39.66|39.66|39.71|39.71|39.74|39.74|39.65|39.65|0
1746479100000|2025-05-05 21:05:00|39.74|39.74|39.7|39.7|39.74|39.74|39.69|39.69|0
1746479400000|2025-05-05 21:10:00|39.69|39.69|39.75|39.75|39.75|39.75|39.69|39.69|0
1746479700000|2025-05-05 21:15:00|39.71|39.71|39.69|39.69|39.75|39.75|39.69|39.69|0
1746480000000|2025-05-05 21:20:00|39.72|39.72|39.69|39.69|39.72|39.72|39.66|39.66|0
1746480300000|2025-05-05 21:25:00|39.66|39.66|39.67|39.67|39.69|39.69|39.64|39.64|0
1746480600000|2025-05-05 21:30:00|39.69|39.69|39.68|39.68|39.71|39.71|39.68|39.68|0
1746480900000|2025-05-05 21:35:00|39.66|39.66|39.65|39.65|39.72|39.72|39.65|39.65|0
1746481200000|2025-05-05 21:40:00|39.74|39.74|39.74|39.74|39.74|39.74|39.7|39.7|0
1746481500000|2025-05-05 21:45:00|39.69|39.69|39.73|39.73|39.73|39.73|39.69|39.69|0
1746481800000|2025-05-05 21:50:00|39.74|39.74|39.71|39.71|39.77|39.77|39.71|39.71|0
1746482100000|2025-05-05 21:55:00|39.7|39.7|39.7|39.7|39.73|39.73|39.7|39.7|0
1746482400000|2025-05-05 22:00:00|39.73|39.73|39.7|39.7|39.73|39.73|39.7|39.7|0
1746482700000|2025-05-05 22:05:00|39.71|39.71|39.74|39.74|39.74|39.74|39.7|39.7|0
1746483000000|2025-05-05 22:10:00|39.76|39.76|39.72|39.72|39.76|39.76|39.71|39.71|0
1746483300000|2025-05-05 22:15:00|39.71|39.71|39.75|39.75|39.77|39.77|39.71|39.71|0
1746483600000|2025-05-05 22:20:00|39.76|39.76|39.74|39.74|39.77|39.77|39.74|39.74|0
1746483900000|2025-05-05 22:25:00|39.76|39.76|39.75|39.75|39.76|39.76|39.74|39.74|0
1746484200000|2025-05-05 22:30:00|39.74|39.74|39.7|39.7|39.76|39.76|39.7|39.7|0
1746484500000|2025-05-05 22:35:00|39.69|39.69|39.73|39.73|39.73|39.73|39.69|39.69|0
1746484800000|2025-05-05 22:40:00|39.74|39.74|39.7|39.7|39.74|39.74|39.7|39.7|0
1746485100000|2025-05-05 22:45:00|39.73|39.73|39.75|39.75|39.75|39.75|39.73|39.73|0
1746485400000|2025-05-05 22:50:00|39.74|39.74|39.76|39.76|39.76|39.76|39.74|39.74|0
1746485700000|2025-05-05 22:55:00|39.78|39.78|39.74|39.74|39.78|39.78|39.74|39.74|0
1746486000000|2025-05-05 23:00:00|39.76|39.76|39.74|39.74|39.77|39.77|39.74|39.74|0
1746486300000|2025-05-05 23:05:00|39.76|39.76|39.76|39.76|39.76|39.76|39.76|39.76|0
1746486600000|2025-05-05 23:10:00|39.74|39.74|39.78|39.78|39.78|39.78|39.74|39.74|0
1746486900000|2025-05-05 23:15:00|39.77|39.77|39.78|39.78|39.78|39.78|39.74|39.74|0
1746487200000|2025-05-05 23:20:00|39.8|39.8|39.8|39.8|39.8|39.8|39.8|39.8|0
1746487500000|2025-05-05 23:25:00|39.75|39.75|39.75|39.75|39.8|39.8|39.75|39.75|0
1746487800000|2025-05-05 23:30:00|39.74|39.74|39.74|39.74|39.74|39.74|39.74|39.74|0
1746488100000|2025-05-05 23:35:00|39.75|39.75|39.75|39.75|39.75|39.75|39.74|39.74|0
1746488400000|2025-05-05 23:40:00|39.76|39.76|39.74|39.74|39.76|39.76|39.71|39.71|0
1746489000000|2025-05-05 23:50:00|39.73|39.73|39.7|39.7|39.74|39.74|39.7|39.7|0
1746489300000|2025-05-05 23:55:00|39.69|39.69|39.67|39.67|39.69|39.69|39.65|39.65|0
1746518400000|2025-05-06 08:00:00|39.53|39.53|39.46|39.46|39.53|39.53|39.44|39.44|0
1746518700000|2025-05-06 08:05:00|39.44|39.44|39.43|39.43|39.48|39.48|39.42|39.42|0
1746519000000|2025-05-06 08:10:00|39.42|39.42|39.34|39.34|39.44|39.44|39.34|39.34|0
1746519300000|2025-05-06 08:15:00|39.33|39.33|39.29|39.29|39.39|39.39|39.23|39.23|0
1746519600000|2025-05-06 08:20:00|39.35|39.35|39.19|39.19|39.35|39.35|39.19|39.19|0
1746519900000|2025-05-06 08:25:00|39.18|39.18|39.19|39.19|39.29|39.29|39.18|39.18|0
1746520200000|2025-05-06 08:30:00|39.26|39.26|39.2|39.2|39.26|39.26|39.18|39.18|0
1746520500000|2025-05-06 08:35:00|39.23|39.23|39.28|39.28|39.34|39.34|39.22|39.22|0
1746520800000|2025-05-06 08:40:00|39.29|39.29|39.29|39.29|39.34|39.34|39.23|39.23|0
1746521100000|2025-05-06 08:45:00|39.33|39.33|39.32|39.32|39.33|39.33|39.32|39.32|0
1746521400000|2025-05-06 08:50:00|39.34|39.34|39.33|39.33|39.43|39.43|39.33|39.33|0
1746521700000|2025-05-06 08:55:00|39.34|39.34|39.34|39.34|39.36|39.36|39.34|39.34|0
1746522000000|2025-05-06 09:00:00|39.33|39.33|39.29|39.29|39.33|39.33|39.29|39.29|0
1746522300000|2025-05-06 09:05:00|39.32|39.32|39.28|39.28|39.32|39.32|39.23|39.23|0
1746522600000|2025-05-06 09:10:00|39.19|39.19|39.03|39.03|39.19|39.19|39.03|39.03|0
1746522900000|2025-05-06 09:15:00|39.02|39.02|39.02|39.02|39.03|39.03|39|39|0
1746523200000|2025-05-06 09:20:00|38.99|38.99|38.96|38.96|39.02|39.02|38.91|38.91|0
1746523500000|2025-05-06 09:25:00|39|39|38.98|38.98|39.03|39.03|38.95|38.95|0
1746523800000|2025-05-06 09:30:00|38.95|38.95|38.99|38.99|39.03|39.03|38.95|38.95|0
1746524100000|2025-05-06 09:35:00|39.02|39.02|38.98|38.98|39.03|39.03|38.97|38.97|0
1746524400000|2025-05-06 09:40:00|38.96|38.96|38.9|38.9|38.98|38.98|38.9|38.9|0
1746524700000|2025-05-06 09:45:00|38.92|38.92|38.91|38.91|38.97|38.97|38.9|38.9|0
1746525000000|2025-05-06 09:50:00|38.94|38.94|39.03|39.03|39.03|39.03|38.88|38.88|0
1746525300000|2025-05-06 09:55:00|39.09|39.09|39.08|39.08|39.11|39.11|39.03|39.03|0
1746525600000|2025-05-06 10:00:00|39.03|39.03|39.04|39.04|39.08|39.08|39.03|39.03|0
1746525900000|2025-05-06 10:05:00|38.99|38.99|38.94|38.94|39.04|39.04|38.93|38.93|0
1746526200000|2025-05-06 10:10:00|38.98|38.98|39.07|39.07|39.07|39.07|38.97|38.97|0
1746526500000|2025-05-06 10:15:00|39.05|39.05|39.11|39.11|39.14|39.14|39.05|39.05|0
1746526800000|2025-05-06 10:20:00|39.08|39.08|39.07|39.07|39.13|39.13|39.07|39.07|0
1746527100000|2025-05-06 10:25:00|39.05|39.05|39.06|39.06|39.06|39.06|39.03|39.03|0
1746527400000|2025-05-06 10:30:00|39.05|39.05|39.06|39.06|39.06|39.06|39.03|39.03|0
1746527700000|2025-05-06 10:35:00|39.05|39.05|39.16|39.16|39.16|39.16|39.05|39.05|0
1746528000000|2025-05-06 10:40:00|39.17|39.17|39.11|39.11|39.23|39.23|39.11|39.11|0
1746528300000|2025-05-06 10:45:00|39.19|39.19|39.15|39.15|39.24|39.24|39.14|39.14|0
1746528600000|2025-05-06 10:50:00|39.2|39.2|39.11|39.11|39.21|39.21|39.07|39.07|0
1746528900000|2025-05-06 10:55:00|39.19|39.19|39.2|39.2|39.2|39.2|39.07|39.07|0
1746529200000|2025-05-06 11:00:00|39.23|39.23|39.26|39.26|39.26|39.26|39.18|39.18|0
1746529500000|2025-05-06 11:05:00|39.25|39.25|39.24|39.24|39.27|39.27|39.24|39.24|0
1746529800000|2025-05-06 11:10:00|39.23|39.23|39.27|39.27|39.29|39.29|39.21|39.21|0
1746530100000|2025-05-06 11:15:00|39.26|39.26|39.22|39.22|39.26|39.26|39.19|39.19|0
1746530400000|2025-05-06 11:20:00|39.2|39.2|39.12|39.12|39.24|39.24|39.08|39.08|0
1746530700000|2025-05-06 11:25:00|39.08|39.08|39.05|39.05|39.1|39.1|38.98|38.98|0
1746531000000|2025-05-06 11:30:00|39.09|39.09|39.05|39.05|39.09|39.09|39.01|39.01|0
1746531300000|2025-05-06 11:35:00|39.08|39.08|39.11|39.11|39.15|39.15|39.05|39.05|0
1746531600000|2025-05-06 11:40:00|39.12|39.12|39.03|39.03|39.12|39.12|38.99|38.99|0
1746531900000|2025-05-06 11:45:00|39.02|39.02|39.04|39.04|39.09|39.09|39.02|39.02|0
1746532200000|2025-05-06 11:50:00|39.03|39.03|38.94|38.94|39.08|39.08|38.93|38.93|0
1746532500000|2025-05-06 11:55:00|38.98|38.98|38.95|38.95|39.01|39.01|38.93|38.93|0
1746532800000|2025-05-06 12:00:00|38.96|38.96|39.11|39.11|39.49|39.49|38.96|38.96|0
1746533100000|2025-05-06 12:05:00|39.12|39.12|39.1|39.1|39.13|39.13|39.09|39.09|0
1746533400000|2025-05-06 12:10:00|39.12|39.12|38.97|38.97|39.12|39.12|38.96|38.96|0
1746533700000|2025-05-06 12:15:00|38.99|38.99|38.99|38.99|39.02|39.02|38.98|38.98|0
1746534000000|2025-05-06 12:20:00|39|39|38.95|38.95|39.01|39.01|38.95|38.95|0
1746534300000|2025-05-06 12:25:00|38.94|38.94|38.88|38.88|38.96|38.96|38.88|38.88|0
1746534600000|2025-05-06 12:30:00|38.89|38.89|38.83|38.83|38.9|38.9|38.78|38.78|0
1746534900000|2025-05-06 12:35:00|38.79|38.79|38.81|38.81|38.82|38.82|38.78|38.78|0
1746535200000|2025-05-06 12:40:00|38.78|38.78|38.84|38.84|38.87|38.87|38.78|38.78|0
1746535500000|2025-05-06 12:45:00|38.82|38.82|38.9|38.9|38.9|38.9|38.76|38.76|0
1746535800000|2025-05-06 12:50:00|38.91|38.91|38.97|38.97|38.99|38.99|38.91|38.91|0
1746536100000|2025-05-06 12:55:00|38.98|38.98|38.92|38.92|38.98|38.98|38.92|38.92|0
1746536400000|2025-05-06 13:00:00|38.93|38.93|38.96|38.96|38.97|38.97|38.93|38.93|0
1746536700000|2025-05-06 13:05:00|38.93|38.93|38.86|38.86|38.93|38.93|38.85|38.85|0
1746537000000|2025-05-06 13:10:00|38.85|38.85|38.79|38.79|38.85|38.85|38.79|38.79|0
1746537300000|2025-05-06 13:15:00|38.8|38.8|38.7|38.7|38.8|38.8|38.62|38.62|0
1746537600000|2025-05-06 13:20:00|38.69|38.69|38.64|38.64|38.7|38.7|38.63|38.63|0
1746537900000|2025-05-06 13:25:00|38.62|38.62|38.75|38.75|38.75|38.75|38.58|38.58|0
1746538200000|2025-05-06 13:30:00|38.72|38.72|39.03|39.03|39.09|39.09|38.49|38.49|0
1746538500000|2025-05-06 13:35:00|39.01|39.01|39.22|39.22|39.28|39.28|38.86|38.86|0
1746538800000|2025-05-06 13:40:00|39.14|39.14|39.32|39.32|39.44|39.44|39.14|39.14|0
1746539100000|2025-05-06 13:45:00|39.33|39.33|38.86|38.86|39.34|39.34|38.83|38.83|0
1746539400000|2025-05-06 13:50:00|38.87|38.87|38.55|38.55|38.87|38.87|38.49|38.49|0
1746539700000|2025-05-06 13:55:00|38.62|38.62|38.42|38.42|38.79|38.79|38.4|38.4|0
1746540000000|2025-05-06 14:00:00|38.41|38.41|38.67|38.67|38.73|38.73|38.31|38.31|0
1746540300000|2025-05-06 14:05:00|38.68|38.68|38.89|38.89|38.93|38.93|38.59|38.59|0
1746540600000|2025-05-06 14:10:00|38.93|38.93|39|39|39.09|39.09|38.93|38.93|0
1746540900000|2025-05-06 14:15:00|39.01|39.01|39.18|39.18|39.2|39.2|39|39|0
1746541200000|2025-05-06 14:20:00|39.21|39.21|39.44|39.44|39.5|39.5|39.21|39.21|0
1746541500000|2025-05-06 14:25:00|39.47|39.47|39.34|39.34|39.48|39.48|39.31|39.31|0
1746541800000|2025-05-06 14:30:00|39.35|39.35|39.46|39.46|39.46|39.46|39.3|39.3|0
1746542100000|2025-05-06 14:35:00|39.45|39.45|39.53|39.53|39.57|39.57|39.39|39.39|0
1746542400000|2025-05-06 14:40:00|39.56|39.56|39.43|39.43|39.56|39.56|39.42|39.42|0
1746542700000|2025-05-06 14:45:00|39.45|39.45|39.56|39.56|39.62|39.62|39.44|39.44|0
1746543000000|2025-05-06 14:50:00|39.55|39.55|39.44|39.44|39.57|39.57|39.41|39.41|0
1746543300000|2025-05-06 14:55:00|39.45|39.45|39.55|39.55|39.61|39.61|39.44|39.44|0
1746543600000|2025-05-06 15:00:00|39.57|39.57|39.65|39.65|39.76|39.76|39.54|39.54|0
1746543900000|2025-05-06 15:05:00|39.64|39.64|39.61|39.61|39.73|39.73|39.61|39.61|0
1746544200000|2025-05-06 15:10:00|39.6|39.6|39.79|39.79|39.8|39.8|39.57|39.57|0
1746544500000|2025-05-06 15:15:00|39.8|39.8|39.73|39.73|39.85|39.85|39.7|39.7|0
1746544800000|2025-05-06 15:20:00|39.74|39.74|39.63|39.63|39.74|39.74|39.63|39.63|0
1746545100000|2025-05-06 15:25:00|39.62|39.62|39.58|39.58|39.71|39.71|39.58|39.58|0
1746545400000|2025-05-06 15:30:00|39.56|39.56|39.57|39.57|39.59|39.59|39.47|39.47|0
1746545700000|2025-05-06 15:35:00|39.58|39.58|39.58|39.58|39.63|39.63|39.54|39.54|0
1746546000000|2025-05-06 15:40:00|39.59|39.59|39.44|39.44|39.64|39.64|39.42|39.42|0
1746546300000|2025-05-06 15:45:00|39.43|39.43|39.46|39.46|39.5|39.5|39.39|39.39|0
1746546600000|2025-05-06 15:50:00|39.47|39.47|39.28|39.28|39.48|39.48|39.28|39.28|0
1746546900000|2025-05-06 15:55:00|39.29|39.29|39.29|39.29|39.33|39.33|39.26|39.26|0
1746547200000|2025-05-06 16:00:00|39.27|39.27|39.36|39.36|39.36|39.36|39.22|39.22|0
1746547500000|2025-05-06 16:05:00|39.32|39.32|39.25|39.25|39.41|39.41|39.24|39.24|0
1746547800000|2025-05-06 16:10:00|39.26|39.26|39.53|39.53|39.54|39.54|39.24|39.24|0
1746548100000|2025-05-06 16:15:00|39.52|39.52|39.69|39.69|39.69|39.69|39.46|39.46|0
1746548400000|2025-05-06 16:20:00|39.66|39.66|39.46|39.46|39.66|39.66|39.42|39.42|0
1746548700000|2025-05-06 16:25:00|39.41|39.41|39.34|39.34|39.49|39.49|39.33|39.33|0
1746549000000|2025-05-06 16:30:00|39.32|39.32|39.34|39.34|39.35|39.35|39.29|39.29|0
1746549300000|2025-05-06 16:35:00|39.35|39.35|39.5|39.5|39.56|39.56|39.34|39.34|0
1746549600000|2025-05-06 16:40:00|39.49|39.49|39.49|39.49|39.63|39.63|39.48|39.48|0
1746549900000|2025-05-06 16:45:00|39.46|39.46|39.49|39.49|39.49|39.49|39.41|39.41|0
1746550200000|2025-05-06 16:50:00|39.46|39.46|39.39|39.39|39.46|39.46|39.36|39.36|0
1746550500000|2025-05-06 16:55:00|39.41|39.41|39.32|39.32|39.44|39.44|39.25|39.25|0
1746550800000|2025-05-06 17:00:00|39.34|39.34|39.6|39.6|39.68|39.68|39.32|39.32|0
1746551100000|2025-05-06 17:05:00|39.62|39.62|39.85|39.85|39.85|39.85|39.59|39.59|0
1746551400000|2025-05-06 17:10:00|39.84|39.84|39.95|39.95|39.97|39.97|39.82|39.82|0
1746551700000|2025-05-06 17:15:00|39.96|39.96|39.95|39.95|40.09|40.09|39.95|39.95|0
1746552000000|2025-05-06 17:20:00|39.94|39.94|39.9|39.9|39.96|39.96|39.84|39.84|0
1746552300000|2025-05-06 17:25:00|39.89|39.89|39.85|39.85|39.94|39.94|39.78|39.78|0
1746552600000|2025-05-06 17:30:00|39.87|39.87|39.83|39.83|39.89|39.89|39.79|39.79|0
1746552900000|2025-05-06 17:35:00|39.84|39.84|39.79|39.79|39.86|39.86|39.74|39.74|0
1746553200000|2025-05-06 17:40:00|39.78|39.78|39.59|39.59|39.78|39.78|39.58|39.58|0
1746553500000|2025-05-06 17:45:00|39.58|39.58|39.55|39.55|39.6|39.6|39.54|39.54|0
1746553800000|2025-05-06 17:50:00|39.54|39.54|39.59|39.59|39.64|39.64|39.54|39.54|0
1746554100000|2025-05-06 17:55:00|39.58|39.58|39.6|39.6|39.62|39.62|39.51|39.51|0
1746554400000|2025-05-06 18:00:00|39.61|39.61|39.69|39.69|39.71|39.71|39.58|39.58|0
1746554700000|2025-05-06 18:05:00|39.68|39.68|39.69|39.69|39.69|39.69|39.55|39.55|0
1746555000000|2025-05-06 18:10:00|39.68|39.68|39.66|39.66|39.69|39.69|39.61|39.61|0
1746555300000|2025-05-06 18:15:00|39.68|39.68|39.88|39.88|39.89|39.89|39.66|39.66|0
1746555600000|2025-05-06 18:20:00|39.89|39.89|39.97|39.97|40.01|40.01|39.87|39.87|0
1746555900000|2025-05-06 18:25:00|40.01|40.01|40.03|40.03|40.07|40.07|40|40|0
1746556200000|2025-05-06 18:30:00|40.04|40.04|40.08|40.08|40.1|40.1|40.02|40.02|0
1746556500000|2025-05-06 18:35:00|40.05|40.05|39.96|39.96|40.05|40.05|39.95|39.95|0
1746556800000|2025-05-06 18:40:00|39.97|39.97|39.98|39.98|40.01|40.01|39.95|39.95|0
1746557100000|2025-05-06 18:45:00|39.97|39.97|40.01|40.01|40.02|40.02|39.95|39.95|0
1746557400000|2025-05-06 18:50:00|40.03|40.03|40.16|40.16|40.16|40.16|39.95|39.95|0
1746557700000|2025-05-06 18:55:00|40.17|40.17|40.31|40.31|40.33|40.33|40.15|40.15|0
1746558000000|2025-05-06 19:00:00|40.3|40.3|40.42|40.42|40.42|40.42|40.22|40.22|0
1746558300000|2025-05-06 19:05:00|40.41|40.41|40.36|40.36|40.41|40.41|40.34|40.34|0
1746558600000|2025-05-06 19:10:00|40.35|40.35|40.56|40.56|40.58|40.58|40.33|40.33|0
1746558900000|2025-05-06 19:15:00|40.57|40.57|40.52|40.52|40.63|40.63|40.48|40.48|0
1746559200000|2025-05-06 19:20:00|40.53|40.53|40.64|40.64|40.64|40.64|40.53|40.53|0
1746559500000|2025-05-06 19:25:00|40.66|40.66|40.71|40.71|40.74|40.74|40.62|40.62|0
1746559800000|2025-05-06 19:30:00|40.72|40.72|40.71|40.71|40.74|40.74|40.65|40.65|0
1746560100000|2025-05-06 19:35:00|40.72|40.72|40.65|40.65|40.74|40.74|40.64|40.64|0
1746560400000|2025-05-06 19:40:00|40.64|40.64|40.72|40.72|40.72|40.72|40.62|40.62|0
1746560700000|2025-05-06 19:45:00|40.71|40.71|40.84|40.84|40.84|40.84|40.71|40.71|0
1746561000000|2025-05-06 19:50:00|40.83|40.83|40.81|40.81|40.83|40.83|40.7|40.7|0
1746561300000|2025-05-06 19:55:00|40.79|40.79|40.68|40.68|40.83|40.83|40.68|40.68|0
1746561600000|2025-05-06 20:00:00|40.69|40.69|40.54|40.54|40.73|40.73|40.54|40.54|0
1746561900000|2025-05-06 20:05:00|40.57|40.57|40.48|40.48|40.61|40.61|40.45|40.45|0
1746562200000|2025-05-06 20:10:00|40.49|40.49|40.46|40.46|40.52|40.52|40.43|40.43|0
1746562500000|2025-05-06 20:15:00|40.45|40.45|40.49|40.49|40.52|40.52|40.39|40.39|0
1746562800000|2025-05-06 20:20:00|40.47|40.47|40.43|40.43|40.5|40.5|40.43|40.43|0
1746563100000|2025-05-06 20:25:00|40.41|40.41|40.2|40.2|40.41|40.41|40.18|40.18|0
1746563400000|2025-05-06 20:30:00|40.23|40.23|40.21|40.21|40.26|40.26|40.16|40.16|0
1746563700000|2025-05-06 20:35:00|40.22|40.22|40.21|40.21|40.25|40.25|40.15|40.15|0
1746564000000|2025-05-06 20:40:00|40.24|40.24|40.32|40.32|40.32|40.32|40.18|40.18|0
1746564300000|2025-05-06 20:45:00|40.24|40.24|40.26|40.26|40.26|40.26|40.24|40.24|0
1746564600000|2025-05-06 20:50:00|40.25|40.25|40.3|40.3|40.37|40.37|40.25|40.25|0
1746564900000|2025-05-06 20:55:00|40.32|40.32|40.28|40.28|40.32|40.32|40.28|40.28|0
1746565200000|2025-05-06 21:00:00|40.25|40.25|40.21|40.21|40.27|40.27|40.21|40.21|0
1746565500000|2025-05-06 21:05:00|40.24|40.24|40.29|40.29|40.38|40.38|40.2|40.2|0
1746565800000|2025-05-06 21:10:00|40.35|40.35|40.28|40.28|40.35|40.35|40.25|40.25|0
1746566100000|2025-05-06 21:15:00|40.24|40.24|40.29|40.29|40.29|40.29|40.21|40.21|0
1746566400000|2025-05-06 21:20:00|40.3|40.3|40.28|40.28|40.35|40.35|40.25|40.25|0
1746566700000|2025-05-06 21:25:00|40.31|40.31|40.23|40.23|40.35|40.35|40.23|40.23|0
1746567000000|2025-05-06 21:30:00|40.22|40.22|40.27|40.27|40.27|40.27|40.22|40.22|0
1746567300000|2025-05-06 21:35:00|40.29|40.29|40.15|40.15|40.29|40.29|40.15|40.15|0
1746567600000|2025-05-06 21:40:00|40.14|40.14|40.13|40.13|40.21|40.21|40.12|40.12|0
1746567900000|2025-05-06 21:45:00|40.19|40.19|40.11|40.11|40.19|40.19|40.03|40.03|0
1746568200000|2025-05-06 21:50:00|40.18|40.18|40.12|40.12|40.18|40.18|40.07|40.07|0
1746568500000|2025-05-06 21:55:00|40.18|40.18|40.12|40.12|40.18|40.18|40.11|40.11|0
1746568800000|2025-05-06 22:00:00|40.18|40.18|40.7|40.7|40.8|40.8|40.18|40.18|0
1746569100000|2025-05-06 22:05:00|40.72|40.72|41.45|41.45|41.49|41.49|40.72|40.72|0
1746569400000|2025-05-06 22:10:00|41.42|41.42|41.18|41.18|41.48|41.48|41.08|41.08|0
1746569700000|2025-05-06 22:15:00|41.09|41.09|41.27|41.27|41.28|41.28|41.04|41.04|0
1746570000000|2025-05-06 22:20:00|41.28|41.28|41.37|41.37|41.37|41.37|41.28|41.28|0
1746570300000|2025-05-06 22:25:00|41.3|41.3|41.35|41.35|41.35|41.35|41.26|41.26|0
1746570600000|2025-05-06 22:30:00|41.33|41.33|41.17|41.17|41.37|41.37|41.17|41.17|0
1746570900000|2025-05-06 22:35:00|41.11|41.11|41.22|41.22|41.23|41.23|41.04|41.04|0
1746571200000|2025-05-06 22:40:00|41.24|41.24|41.24|41.24|41.32|41.32|41.17|41.17|0
1746571500000|2025-05-06 22:45:00|41.31|41.31|41.35|41.35|41.35|41.35|41.23|41.23|0
1746571800000|2025-05-06 22:50:00|41.28|41.28|41.16|41.16|41.28|41.28|41.15|41.15|0
1746572100000|2025-05-06 22:55:00|41.2|41.2|41.37|41.37|41.37|41.37|41.13|41.13|0
1746572400000|2025-05-06 23:00:00|41.32|41.32|41.32|41.32|41.39|41.39|41.32|41.32|0
1746572700000|2025-05-06 23:05:00|41.37|41.37|41.3|41.3|41.39|41.39|41.3|41.3|0
1746573000000|2025-05-06 23:10:00|41.31|41.31|41.29|41.29|41.34|41.34|41.28|41.28|0
1746573300000|2025-05-06 23:15:00|41.32|41.32|41.37|41.37|41.37|41.37|41.28|41.28|0
1746573600000|2025-05-06 23:20:00|41.36|41.36|41.37|41.37|41.38|41.38|41.33|41.33|0
1746573900000|2025-05-06 23:25:00|41.38|41.38|41.39|41.39|41.41|41.41|41.36|41.36|0
1746574200000|2025-05-06 23:30:00|41.4|41.4|41.32|41.32|41.41|41.41|41.31|41.31|0
1746574500000|2025-05-06 23:35:00|41.33|41.33|41.35|41.35|41.37|41.37|41.33|41.33|0
1746574800000|2025-05-06 23:40:00|41.36|41.36|41.32|41.32|41.37|41.37|41.32|41.32|0
1746575100000|2025-05-06 23:45:00|41.37|41.37|41.35|41.35|41.37|41.37|41.31|41.31|0
1746575400000|2025-05-06 23:50:00|41.34|41.34|41.36|41.36|41.37|41.37|41.33|41.33|0
1746575700000|2025-05-06 23:55:00|41.37|41.37|41.4|41.4|41.42|41.42|41.37|41.37|0
1746604800000|2025-05-07 08:00:00|41.45|41.45|41.35|41.35|41.45|41.45|41.33|41.33|0
1746605100000|2025-05-07 08:05:00|41.31|41.31|41.24|41.24|41.32|41.32|41.19|41.19|0
1746605400000|2025-05-07 08:10:00|41.22|41.22|41.16|41.16|41.26|41.26|41.12|41.12|0
1746605700000|2025-05-07 08:15:00|41.22|41.22|41.13|41.13|41.24|41.24|41.13|41.13|0
1746606000000|2025-05-07 08:20:00|41.18|41.18|41.17|41.17|41.18|41.18|41.12|41.12|0
1746606300000|2025-05-07 08:25:00|41.12|41.12|41.27|41.27|41.27|41.27|41.12|41.12|0
1746606600000|2025-05-07 08:30:00|41.21|41.21|41.34|41.34|41.34|41.34|41.21|41.21|0
1746606900000|2025-05-07 08:35:00|41.32|41.32|41.32|41.32|41.37|41.37|41.27|41.27|0
1746607200000|2025-05-07 08:40:00|41.33|41.33|41.28|41.28|41.37|41.37|41.27|41.27|0
1746607500000|2025-05-07 08:45:00|41.27|41.27|41.21|41.21|41.28|41.28|41.21|41.21|0
1746607800000|2025-05-07 08:50:00|41.18|41.18|41.23|41.23|41.27|41.27|41.17|41.17|0
1746608100000|2025-05-07 08:55:00|41.25|41.25|41.29|41.29|41.32|41.32|41.24|41.24|0
1746608400000|2025-05-07 09:00:00|41.3|41.3|41.31|41.31|41.34|41.34|41.28|41.28|0
1746608700000|2025-05-07 09:05:00|41.32|41.32|41.3|41.3|41.32|41.32|41.29|41.29|0
1746609000000|2025-05-07 09:10:00|41.31|41.31|41.2|41.2|41.31|41.31|41.17|41.17|0
1746609300000|2025-05-07 09:15:00|41.19|41.19|41.16|41.16|41.2|41.2|41.16|41.16|0
1746609600000|2025-05-07 09:20:00|41.15|41.15|41.05|41.05|41.18|41.18|41.05|41.05|0
1746609900000|2025-05-07 09:25:00|41.12|41.12|41.12|41.12|41.18|41.18|41.08|41.08|0
1746610200000|2025-05-07 09:30:00|41.15|41.15|41.16|41.16|41.17|41.17|41.1|41.1|0
1746610500000|2025-05-07 09:35:00|41.15|41.15|41.1|41.1|41.15|41.15|41.08|41.08|0
1746610800000|2025-05-07 09:40:00|41.13|41.13|41.12|41.12|41.2|41.2|41.12|41.12|0
1746611100000|2025-05-07 09:45:00|41.16|41.16|41.14|41.14|41.18|41.18|41.12|41.12|0
1746611400000|2025-05-07 09:50:00|41.17|41.17|41.15|41.15|41.2|41.2|41.13|41.13|0
1746611700000|2025-05-07 09:55:00|41.14|41.14|41.14|41.14|41.16|41.16|41.13|41.13|0
1746612000000|2025-05-07 10:00:00|41.13|41.13|41.05|41.05|41.13|41.13|41.05|41.05|0
1746612300000|2025-05-07 10:05:00|41.09|41.09|41.07|41.07|41.11|41.11|41.04|41.04|0
1746612600000|2025-05-07 10:10:00|41.03|41.03|41.15|41.15|41.15|41.15|41.03|41.03|0
1746612900000|2025-05-07 10:15:00|41.09|41.09|41.14|41.14|41.14|41.14|41.08|41.08|0
1746613200000|2025-05-07 10:20:00|41.12|41.12|41.04|41.04|41.12|41.12|41.04|41.04|0
1746613500000|2025-05-07 10:25:00|41.13|41.13|41.05|41.05|41.17|41.17|41.05|41.05|0
1746613800000|2025-05-07 10:30:00|41.04|41.04|40.97|40.97|41.1|41.1|40.97|40.97|0
1746614100000|2025-05-07 10:35:00|40.96|40.96|40.99|40.99|41.02|41.02|40.93|40.93|0
1746614400000|2025-05-07 10:40:00|40.95|40.95|41.16|41.16|41.16|41.16|40.95|40.95|0
1746614700000|2025-05-07 10:45:00|41.17|41.17|41.16|41.16|41.21|41.21|41.15|41.15|0
1746615000000|2025-05-07 10:50:00|41.19|41.19|41.13|41.13|41.22|41.22|41.1|41.1|0
1746615300000|2025-05-07 10:55:00|41.19|41.19|41.08|41.08|41.19|41.19|41.08|41.08|0
1746615600000|2025-05-07 11:00:00|41.12|41.12|41.22|41.22|41.27|41.27|41.09|41.09|0
1746615900000|2025-05-07 11:05:00|41.25|41.25|41.27|41.27|41.27|41.27|41.22|41.22|0
1746616200000|2025-05-07 11:10:00|41.25|41.25|41.32|41.32|41.32|41.32|41.25|41.25|0
1746616500000|2025-05-07 11:15:00|41.3|41.3|41.28|41.28|41.32|41.32|41.27|41.27|0
1746616800000|2025-05-07 11:20:00|41.3|41.3|41.32|41.32|41.36|41.36|41.27|41.27|0
1746617100000|2025-05-07 11:25:00|41.31|41.31|41.26|41.26|41.33|41.33|41.19|41.19|0
1746617400000|2025-05-07 11:30:00|41.27|41.27|41.25|41.25|41.27|41.27|41.22|41.22|0
1746617700000|2025-05-07 11:35:00|41.27|41.27|41.14|41.14|41.27|41.27|41.13|41.13|0
1746618000000|2025-05-07 11:40:00|41.13|41.13|41.12|41.12|41.16|41.16|41.07|41.07|0
1746618300000|2025-05-07 11:45:00|41.08|41.08|41.18|41.18|41.18|41.18|41.08|41.08|0
1746618600000|2025-05-07 11:50:00|41.16|41.16|41.16|41.16|41.18|41.18|41.16|41.16|0
1746618900000|2025-05-07 11:55:00|41.18|41.18|41.2|41.2|41.2|41.2|41.17|41.17|0
1746619200000|2025-05-07 12:00:00|41.24|41.24|41.24|41.24|41.34|41.34|41.16|41.16|0
1746619500000|2025-05-07 12:05:00|41.23|41.23|41.02|41.02|41.23|41.23|41.01|41.01|0
1746619800000|2025-05-07 12:10:00|40.99|40.99|40.99|40.99|41.02|41.02|40.97|40.97|0
1746620100000|2025-05-07 12:15:00|40.95|40.95|41.04|41.04|41.07|41.07|40.88|40.88|0
1746620400000|2025-05-07 12:20:00|41.02|41.02|41.04|41.04|41.08|41.08|41.02|41.02|0
1746620700000|2025-05-07 12:25:00|41.02|41.02|40.91|40.91|41.02|41.02|40.91|40.91|0
1746621000000|2025-05-07 12:30:00|40.89|40.89|40.97|40.97|41.02|41.02|40.89|40.89|0
1746621300000|2025-05-07 12:35:00|40.95|40.95|40.97|40.97|40.98|40.98|40.91|40.91|0
1746621600000|2025-05-07 12:40:00|40.95|40.95|41.03|41.03|41.03|41.03|40.93|40.93|0
1746621900000|2025-05-07 12:45:00|41.06|41.06|41.06|41.06|41.11|41.11|41.02|41.02|0
1746622200000|2025-05-07 12:50:00|41.07|41.07|41.11|41.11|41.11|41.11|41.05|41.05|0
1746622500000|2025-05-07 12:55:00|41.12|41.12|40.99|40.99|41.12|41.12|40.99|40.99|0
1746622800000|2025-05-07 13:00:00|40.97|40.97|40.95|40.95|40.97|40.97|40.85|40.85|0
1746623100000|2025-05-07 13:05:00|40.9|40.9|40.71|40.71|40.93|40.93|40.67|40.67|0
1746623400000|2025-05-07 13:10:00|40.74|40.74|40.73|40.73|40.83|40.83|40.73|40.73|0
1746623700000|2025-05-07 13:15:00|40.75|40.75|40.88|40.88|40.93|40.93|40.75|40.75|0
1746624000000|2025-05-07 13:20:00|40.92|40.92|40.87|40.87|40.92|40.92|40.84|40.84|0
1746624300000|2025-05-07 13:25:00|40.92|40.92|40.86|40.86|40.98|40.98|40.77|40.77|0
1746624600000|2025-05-07 13:30:00|41.04|41.04|41.32|41.32|41.39|41.39|40.87|40.87|0
1746624900000|2025-05-07 13:35:00|41.33|41.33|40.89|40.89|41.33|41.33|40.86|40.86|0
1746625200000|2025-05-07 13:40:00|40.9|40.9|40.97|40.97|41.11|41.11|40.85|40.85|0
1746625500000|2025-05-07 13:45:00|40.98|40.98|40.76|40.76|41.06|41.06|40.67|40.67|0
1746625800000|2025-05-07 13:50:00|40.75|40.75|40.61|40.61|40.85|40.85|40.51|40.51|0
1746626100000|2025-05-07 13:55:00|40.6|40.6|41.08|41.08|41.08|41.08|40.6|40.6|0
1746626400000|2025-05-07 14:00:00|41.07|41.07|41.49|41.49|41.49|41.49|40.98|40.98|0
1746626700000|2025-05-07 14:05:00|41.47|41.47|41.63|41.63|41.64|41.64|41.41|41.41|0
1746627000000|2025-05-07 14:10:00|41.65|41.65|41.43|41.43|41.68|41.68|41.37|41.37|0
1746627300000|2025-05-07 14:15:00|41.42|41.42|41.55|41.55|41.68|41.68|41.42|41.42|0
1746627600000|2025-05-07 14:20:00|41.56|41.56|41.42|41.42|41.65|41.65|41.39|41.39|0
1746627900000|2025-05-07 14:25:00|41.46|41.46|41.81|41.81|41.84|41.84|41.42|41.42|0
1746628200000|2025-05-07 14:30:00|41.76|41.76|41.86|41.86|41.97|41.97|41.73|41.73|0
1746628500000|2025-05-07 14:35:00|41.88|41.88|42.17|42.17|42.19|42.19|41.88|41.88|0
1746628800000|2025-05-07 14:40:00|42.19|42.19|41.92|41.92|42.19|42.19|41.78|41.78|0
1746629100000|2025-05-07 14:45:00|41.9|41.9|41.62|41.62|41.92|41.92|41.61|41.61|0
1746629400000|2025-05-07 14:50:00|41.61|41.61|41.19|41.19|41.67|41.67|41.18|41.18|0
1746629700000|2025-05-07 14:55:00|41.18|41.18|41.22|41.22|41.27|41.27|41.07|41.07|0
1746630000000|2025-05-07 15:00:00|41.15|41.15|41.2|41.2|41.22|41.22|41.01|41.01|0
1746630300000|2025-05-07 15:05:00|41.21|41.21|41.27|41.27|41.37|41.37|41.13|41.13|0
1746630600000|2025-05-07 15:10:00|41.25|41.25|41.1|41.1|41.32|41.32|41.05|41.05|0
1746630900000|2025-05-07 15:15:00|41.09|41.09|40.99|40.99|41.1|41.1|40.92|40.92|0
1746631200000|2025-05-07 15:20:00|40.97|40.97|40.98|40.98|41.12|41.12|40.95|40.95|0
1746631500000|2025-05-07 15:25:00|40.97|40.97|40.94|40.94|40.97|40.97|40.83|40.83|0
1746631800000|2025-05-07 15:30:00|40.93|40.93|40.87|40.87|41|41|40.86|40.86|0
1746632100000|2025-05-07 15:35:00|40.86|40.86|41.04|41.04|41.05|41.05|40.85|40.85|0
1746632400000|2025-05-07 15:40:00|41.06|41.06|41.19|41.19|41.22|41.22|41.04|41.04|0
1746632700000|2025-05-07 15:45:00|41.21|41.21|40.89|40.89|41.25|41.25|40.89|40.89|0
1746633000000|2025-05-07 15:50:00|40.88|40.88|40.8|40.8|40.92|40.92|40.79|40.79|0
1746633300000|2025-05-07 15:55:00|40.81|40.81|40.96|40.96|41.05|41.05|40.81|40.81|0
1746633600000|2025-05-07 16:00:00|40.94|40.94|40.86|40.86|40.95|40.95|40.83|40.83|0
1746633900000|2025-05-07 16:05:00|40.88|40.88|40.8|40.8|40.9|40.9|40.75|40.75|0
1746634200000|2025-05-07 16:10:00|40.79|40.79|40.83|40.83|40.85|40.85|40.76|40.76|0
1746634500000|2025-05-07 16:15:00|40.82|40.82|40.81|40.81|40.86|40.86|40.78|40.78|0
1746634800000|2025-05-07 16:20:00|40.82|40.82|40.59|40.59|40.82|40.82|40.56|40.56|0
1746635100000|2025-05-07 16:25:00|40.58|40.58|40.67|40.67|40.7|40.7|40.58|40.58|0
1746635400000|2025-05-07 16:30:00|40.68|40.68|40.77|40.77|40.77|40.77|40.68|40.68|0
1746635700000|2025-05-07 16:35:00|40.76|40.76|40.81|40.81|40.83|40.83|40.76|40.76|0
1746636000000|2025-05-07 16:40:00|40.82|40.82|40.91|40.91|40.94|40.94|40.82|40.82|0
1746636300000|2025-05-07 16:45:00|40.92|40.92|40.87|40.87|40.92|40.92|40.86|40.86|0
1746636600000|2025-05-07 16:50:00|40.86|40.86|40.81|40.81|40.87|40.87|40.76|40.76|0
1746636900000|2025-05-07 16:55:00|40.82|40.82|40.79|40.79|40.86|40.86|40.79|40.79|0
1746637200000|2025-05-07 17:00:00|40.8|40.8|40.71|40.71|40.82|40.82|40.7|40.7|0
1746637500000|2025-05-07 17:05:00|40.7|40.7|40.72|40.72|40.76|40.76|40.67|40.67|0
1746637800000|2025-05-07 17:10:00|40.76|40.76|40.8|40.8|40.81|40.81|40.71|40.71|0
1746638100000|2025-05-07 17:15:00|40.81|40.81|40.69|40.69|40.82|40.82|40.69|40.69|0
1746638400000|2025-05-07 17:20:00|40.68|40.68|40.74|40.74|40.75|40.75|40.63|40.63|0
1746638700000|2025-05-07 17:25:00|40.76|40.76|40.75|40.75|40.79|40.79|40.73|40.73|0
1746639000000|2025-05-07 17:30:00|40.76|40.76|40.79|40.79|40.82|40.82|40.76|40.76|0
1746639300000|2025-05-07 17:35:00|40.78|40.78|40.68|40.68|40.78|40.78|40.67|40.67|0
1746639600000|2025-05-07 17:40:00|40.66|40.66|40.64|40.64|40.68|40.68|40.61|40.61|0
1746639900000|2025-05-07 17:45:00|40.63|40.63|40.7|40.7|40.7|40.7|40.6|40.6|0
1746640200000|2025-05-07 17:50:00|40.69|40.69|40.58|40.58|40.76|40.76|40.56|40.56|0
1746640500000|2025-05-07 17:55:00|40.57|40.57|40.59|40.59|40.62|40.62|40.42|40.42|0
1746640800000|2025-05-07 18:00:00|40.56|40.56|40.87|40.87|41.03|41.03|40.56|40.56|0
1746641100000|2025-05-07 18:05:00|40.85|40.85|40.48|40.48|40.85|40.85|40.41|40.41|0
1746641400000|2025-05-07 18:10:00|40.5|40.5|40.61|40.61|40.67|40.67|40.46|40.46|0
1746641700000|2025-05-07 18:15:00|40.58|40.58|40.63|40.63|40.65|40.65|40.41|40.41|0
1746642000000|2025-05-07 18:20:00|40.62|40.62|40.67|40.67|40.78|40.78|40.61|40.61|0
1746642300000|2025-05-07 18:25:00|40.68|40.68|40.71|40.71|40.76|40.76|40.65|40.65|0
1746642600000|2025-05-07 18:30:00|40.72|40.72|40.94|40.94|40.99|40.99|40.66|40.66|0
1746642900000|2025-05-07 18:35:00|40.95|40.95|41.08|41.08|41.12|41.12|40.9|40.9|0
1746643200000|2025-05-07 18:40:00|41.09|41.09|41.22|41.22|41.3|41.3|41.07|41.07|0
1746643500000|2025-05-07 18:45:00|41.23|41.23|40.85|40.85|41.29|41.29|40.76|40.76|0
1746643800000|2025-05-07 18:50:00|40.86|40.86|40.9|40.9|40.95|40.95|40.73|40.73|0
1746644100000|2025-05-07 18:55:00|40.91|40.91|41.2|41.2|41.28|41.28|40.89|40.89|0
1746644400000|2025-05-07 19:00:00|41.16|41.16|41.05|41.05|41.17|41.17|40.97|40.97|0
1746644700000|2025-05-07 19:05:00|41.02|41.02|41.11|41.11|41.13|41.13|40.99|40.99|0
1746645000000|2025-05-07 19:10:00|41.12|41.12|41.12|41.12|41.17|41.17|41|41|0
1746645300000|2025-05-07 19:15:00|41.14|41.14|41.18|41.18|41.18|41.18|41.04|41.04|0
1746645600000|2025-05-07 19:20:00|41.17|41.17|41.2|41.2|41.26|41.26|41.17|41.17|0
1746645900000|2025-05-07 19:25:00|41.17|41.17|40.93|40.93|41.17|41.17|40.92|40.92|0
1746646200000|2025-05-07 19:30:00|40.94|40.94|40.82|40.82|40.98|40.98|40.82|40.82|0
1746646500000|2025-05-07 19:35:00|40.83|40.83|41.08|41.08|41.08|41.08|40.79|40.79|0
1746646800000|2025-05-07 19:40:00|41.07|41.07|41.37|41.37|41.58|41.58|41.01|41.01|0
1746647100000|2025-05-07 19:45:00|41.38|41.38|41.33|41.33|41.52|41.52|41.23|41.23|0
1746647400000|2025-05-07 19:50:00|41.37|41.37|41.61|41.61|41.61|41.61|41.24|41.24|0
1746647700000|2025-05-07 19:55:00|41.7|41.7|41.77|41.77|41.8|41.8|41.7|41.7|0
1746648000000|2025-05-07 20:00:00|41.78|41.78|41.91|41.91|41.93|41.93|41.68|41.68|0
1746648300000|2025-05-07 20:05:00|41.88|41.88|41.73|41.73|41.95|41.95|41.69|41.69|0
1746648600000|2025-05-07 20:10:00|41.72|41.72|41.7|41.7|41.74|41.74|41.69|41.69|0
1746648900000|2025-05-07 20:15:00|41.72|41.72|41.71|41.71|41.72|41.72|41.68|41.68|0
1746649200000|2025-05-07 20:20:00|41.72|41.72|41.7|41.7|41.72|41.72|41.68|41.68|0
1746649500000|2025-05-07 20:25:00|41.71|41.71|41.69|41.69|41.72|41.72|41.68|41.68|0
1746649800000|2025-05-07 20:30:00|41.7|41.7|41.7|41.7|41.71|41.71|41.68|41.68|0
1746650100000|2025-05-07 20:35:00|41.72|41.72|41.72|41.72|41.74|41.74|41.7|41.7|0
1746650400000|2025-05-07 20:40:00|41.71|41.71|41.7|41.7|41.71|41.71|41.68|41.68|0
1746650700000|2025-05-07 20:45:00|41.69|41.69|41.68|41.68|41.71|41.71|41.68|41.68|0
1746651000000|2025-05-07 20:50:00|41.7|41.7|41.69|41.69|41.7|41.7|41.68|41.68|0
1746651300000|2025-05-07 20:55:00|41.7|41.7|41.72|41.72|41.72|41.72|41.68|41.68|0
1746651600000|2025-05-07 21:00:00|41.73|41.73|41.68|41.68|41.74|41.74|41.67|41.67|0
1746651900000|2025-05-07 21:05:00|41.69|41.69|41.71|41.71|41.71|41.71|41.68|41.68|0
1746652200000|2025-05-07 21:10:00|41.74|41.74|41.67|41.67|41.74|41.74|41.66|41.66|0
1746652500000|2025-05-07 21:15:00|41.63|41.63|41.62|41.62|41.71|41.71|41.61|41.61|0
1746652800000|2025-05-07 21:20:00|41.61|41.61|41.6|41.6|41.62|41.62|41.6|41.6|0
1746653100000|2025-05-07 21:25:00|41.61|41.61|41.6|41.6|41.62|41.62|41.59|41.59|0
1746653400000|2025-05-07 21:30:00|41.61|41.61|41.47|41.47|41.62|41.62|41.47|41.47|0
1746653700000|2025-05-07 21:35:00|41.51|41.51|41.52|41.52|41.58|41.58|41.51|41.51|0
1746654000000|2025-05-07 21:40:00|41.53|41.53|41.57|41.57|41.58|41.58|41.52|41.52|0
1746654300000|2025-05-07 21:45:00|41.58|41.58|41.56|41.56|41.58|41.58|41.55|41.55|0
1746654600000|2025-05-07 21:50:00|41.55|41.55|41.54|41.54|41.57|41.57|41.54|41.54|0
1746654900000|2025-05-07 21:55:00|41.55|41.55|41.5|41.5|41.55|41.55|41.5|41.5|0
1746655200000|2025-05-07 22:00:00|41.49|41.49|41.53|41.53|41.53|41.53|41.49|41.49|0
1746655500000|2025-05-07 22:05:00|41.54|41.54|41.53|41.53|41.55|41.55|41.53|41.53|0
1746655800000|2025-05-07 22:10:00|41.49|41.49|41.52|41.52|41.53|41.53|41.48|41.48|0
1746656100000|2025-05-07 22:15:00|41.51|41.51|41.52|41.52|41.52|41.52|41.51|41.51|0
1746656400000|2025-05-07 22:20:00|41.49|41.49|41.52|41.52|41.52|41.52|41.49|41.49|0
1746656700000|2025-05-07 22:25:00|41.5|41.5|41.58|41.58|41.58|41.58|41.5|41.5|0
1746657000000|2025-05-07 22:30:00|41.57|41.57|41.62|41.62|41.62|41.62|41.57|41.57|0
1746657300000|2025-05-07 22:35:00|41.66|41.66|41.58|41.58|41.67|41.67|41.58|41.58|0
1746657600000|2025-05-07 22:40:00|41.64|41.64|41.62|41.62|41.64|41.64|41.58|41.58|0
1746657900000|2025-05-07 22:45:00|41.58|41.58|41.62|41.62|41.66|41.66|41.56|41.56|0
1746658200000|2025-05-07 22:50:00|41.65|41.65|41.53|41.53|41.65|41.65|41.52|41.52|0
1746658500000|2025-05-07 22:55:00|41.58|41.58|41.62|41.62|41.62|41.62|41.58|41.58|0
1746658800000|2025-05-07 23:00:00|41.59|41.59|41.59|41.59|41.63|41.63|41.57|41.57|0
1746659100000|2025-05-07 23:05:00|41.64|41.64|41.61|41.61|41.64|41.64|41.61|41.61|0
1746659400000|2025-05-07 23:10:00|41.6|41.6|41.58|41.58|41.62|41.62|41.58|41.58|0
1746659700000|2025-05-07 23:15:00|41.6|41.6|41.61|41.61|41.61|41.61|41.6|41.6|0
1746660000000|2025-05-07 23:20:00|41.62|41.62|41.65|41.65|41.65|41.65|41.62|41.62|0
1746660300000|2025-05-07 23:25:00|41.68|41.68|41.68|41.68|41.68|41.68|41.68|41.68|0
1746660600000|2025-05-07 23:30:00|41.67|41.67|41.68|41.68|41.68|41.68|41.67|41.67|0
1746660900000|2025-05-07 23:35:00|41.69|41.69|41.74|41.74|41.74|41.74|41.69|41.69|0
1746661200000|2025-05-07 23:40:00|41.75|41.75|41.74|41.74|41.75|41.75|41.7|41.7|0
1746661500000|2025-05-07 23:45:00|41.71|41.71|41.75|41.75|41.75|41.75|41.71|41.71|0
1746661800000|2025-05-07 23:50:00|41.74|41.74|41.73|41.73|41.74|41.74|41.71|41.71|0
1746662100000|2025-05-07 23:55:00|41.71|41.71|41.77|41.77|41.77|41.77|41.71|41.71|0
1746691200000|2025-05-08 08:00:00|42.52|42.52|42.75|42.75|42.75|42.75|42.52|42.52|0
1746691500000|2025-05-08 08:05:00|42.76|42.76|42.86|42.86|42.87|42.87|42.64|42.64|0
1746691800000|2025-05-08 08:10:00|42.85|42.85|42.96|42.96|42.97|42.97|42.85|42.85|0
1746692100000|2025-05-08 08:15:00|42.94|42.94|42.99|42.99|43.04|43.04|42.93|42.93|0
1746692400000|2025-05-08 08:20:00|43|43|42.97|42.97|43.04|43.04|42.93|42.93|0
1746692700000|2025-05-08 08:25:00|43.01|43.01|43.09|43.09|43.12|43.12|42.99|42.99|0
1746693000000|2025-05-08 08:30:00|43.12|43.12|43.17|43.17|43.19|43.19|43.12|43.12|0
1746693300000|2025-05-08 08:35:00|43.18|43.18|43.17|43.17|43.18|43.18|43.12|43.12|0
1746693600000|2025-05-08 08:40:00|43.18|43.18|43.25|43.25|43.25|43.25|43.17|43.17|0
1746693900000|2025-05-08 08:45:00|43.23|43.23|43.26|43.26|43.28|43.28|43.22|43.22|0
1746694200000|2025-05-08 08:50:00|43.29|43.29|43.27|43.27|43.29|43.29|43.24|43.24|0
1746694500000|2025-05-08 08:55:00|43.26|43.26|43.2|43.2|43.29|43.29|43.19|43.19|0
1746694800000|2025-05-08 09:00:00|43.21|43.21|43.25|43.25|43.3|43.3|43.18|43.18|0
1746695100000|2025-05-08 09:05:00|43.24|43.24|43.18|43.18|43.27|43.27|43.18|43.18|0
1746695400000|2025-05-08 09:10:00|43.17|43.17|43.09|43.09|43.2|43.2|43.07|43.07|0
1746695700000|2025-05-08 09:15:00|43.1|43.1|43.18|43.18|43.18|43.18|43.07|43.07|0
1746696000000|2025-05-08 09:20:00|43.2|43.2|43.18|43.18|43.24|43.24|43.13|43.13|0
1746696300000|2025-05-08 09:25:00|43.15|43.15|43.15|43.15|43.18|43.18|43.13|43.13|0
1746696600000|2025-05-08 09:30:00|43.13|43.13|43.09|43.09|43.15|43.15|43.09|43.09|0
1746696900000|2025-05-08 09:35:00|43.1|43.1|43.25|43.25|43.25|43.25|43.09|43.09|0
1746697200000|2025-05-08 09:40:00|43.29|43.29|43.33|43.33|43.33|43.33|43.29|43.29|0
1746697500000|2025-05-08 09:45:00|43.32|43.32|43.36|43.36|43.38|43.38|43.29|43.29|0
1746697800000|2025-05-08 09:50:00|43.37|43.37|43.3|43.3|43.41|43.41|43.3|43.3|0
1746698100000|2025-05-08 09:55:00|43.31|43.31|43.26|43.26|43.36|43.36|43.26|43.26|0
1746698400000|2025-05-08 10:00:00|43.25|43.25|43.28|43.28|43.3|43.3|43.22|43.22|0
1746698700000|2025-05-08 10:05:00|43.29|43.29|43.3|43.3|43.31|43.31|43.28|43.28|0
1746699000000|2025-05-08 10:10:00|43.29|43.29|43.3|43.3|43.3|43.3|43.21|43.21|0
1746699300000|2025-05-08 10:15:00|43.29|43.29|43.3|43.3|43.3|43.3|43.28|43.28|0
1746699600000|2025-05-08 10:20:00|43.29|43.29|43.28|43.28|43.31|43.31|43.28|43.28|0
1746699900000|2025-05-08 10:25:00|43.29|43.29|43.22|43.22|43.29|43.29|43.2|43.2|0
1746700200000|2025-05-08 10:30:00|43.25|43.25|43.28|43.28|43.28|43.28|43.22|43.22|0
1746700500000|2025-05-08 10:35:00|43.25|43.25|43.22|43.22|43.25|43.25|43.19|43.19|0
1746700800000|2025-05-08 10:40:00|43.2|43.2|43.14|43.14|43.2|43.2|43.14|43.14|0
1746701100000|2025-05-08 10:45:00|43.15|43.15|43.19|43.19|43.19|43.19|43.12|43.12|0
1746701400000|2025-05-08 10:50:00|43.15|43.15|43.12|43.12|43.19|43.19|43.08|43.08|0
1746701700000|2025-05-08 10:55:00|43.18|43.18|43.18|43.18|43.19|43.19|43.12|43.12|0
1746702000000|2025-05-08 11:00:00|43.15|43.15|43.27|43.27|43.27|43.27|43.15|43.15|0
1746702300000|2025-05-08 11:05:00|43.26|43.26|43.25|43.25|43.36|43.36|43.21|43.21|0
1746702600000|2025-05-08 11:10:00|43.26|43.26|43.29|43.29|43.3|43.3|43.2|43.2|0
1746702900000|2025-05-08 11:15:00|43.28|43.28|43.3|43.3|43.32|43.32|43.28|43.28|0
1746703200000|2025-05-08 11:20:00|43.31|43.31|43.34|43.34|43.34|43.34|43.22|43.22|0
1746703500000|2025-05-08 11:25:00|43.3|43.3|43.3|43.3|43.33|43.33|43.29|43.29|0
1746703800000|2025-05-08 11:30:00|43.32|43.32|43.2|43.2|43.33|43.33|43.2|43.2|0
1746704100000|2025-05-08 11:35:00|43.19|43.19|43.12|43.12|43.21|43.21|43.12|43.12|0
1746704400000|2025-05-08 11:40:00|43.14|43.14|43.15|43.15|43.2|43.2|43.14|43.14|0
1746704700000|2025-05-08 11:45:00|43.13|43.13|43.08|43.08|43.15|43.15|43.06|43.06|0
1746705000000|2025-05-08 11:50:00|43.12|43.12|43.12|43.12|43.15|43.15|43.09|43.09|0
1746705300000|2025-05-08 11:55:00|43.1|43.1|43.14|43.14|43.18|43.18|43.1|43.1|0
1746705600000|2025-05-08 12:00:00|43.2|43.2|43.25|43.25|43.27|43.27|42.67|42.67|0
1746705900000|2025-05-08 12:05:00|43.26|43.26|43.17|43.17|43.27|43.27|43.17|43.17|0
1746706200000|2025-05-08 12:10:00|43.14|43.14|43.16|43.16|43.2|43.2|43.12|43.12|0
1746706500000|2025-05-08 12:15:00|43.2|43.2|43.19|43.19|43.22|43.22|43.18|43.18|0
1746706800000|2025-05-08 12:20:00|43.2|43.2|43.28|43.28|43.28|43.28|43.2|43.2|0
1746707100000|2025-05-08 12:25:00|43.27|43.27|43.28|43.28|43.3|43.3|43.25|43.25|0
1746707400000|2025-05-08 12:30:00|43.27|43.27|43.36|43.36|43.38|43.38|43.25|43.25|0
1746707700000|2025-05-08 12:35:00|43.33|43.33|42.95|42.95|43.36|43.36|42.95|42.95|0
1746708000000|2025-05-08 12:40:00|42.96|42.96|42.96|42.96|43.07|43.07|42.94|42.94|0
1746708300000|2025-05-08 12:45:00|43|43|43.12|43.12|43.14|43.14|42.97|42.97|0
1746708600000|2025-05-08 12:50:00|43.13|43.13|43.14|43.14|43.2|43.2|43.11|43.11|0
1746708900000|2025-05-08 12:55:00|43.12|43.12|43|43|43.16|43.16|43|43|0
1746709200000|2025-05-08 13:00:00|42.99|42.99|43.03|43.03|43.09|43.09|42.99|42.99|0
1746709500000|2025-05-08 13:05:00|43.04|43.04|42.95|42.95|43.05|43.05|42.94|42.94|0
1746709800000|2025-05-08 13:10:00|42.94|42.94|42.94|42.94|42.95|42.95|42.94|42.94|0
1746710100000|2025-05-08 13:15:00|42.95|42.95|43|43|43.03|43.03|42.95|42.95|0
1746710400000|2025-05-08 13:20:00|42.96|42.96|42.96|42.96|43.05|43.05|42.96|42.96|0
1746710700000|2025-05-08 13:25:00|43.04|43.04|43.2|43.2|43.23|43.23|42.97|42.97|0
1746711000000|2025-05-08 13:30:00|43.21|43.21|44.11|44.11|44.11|44.11|43.21|43.21|0
1746711300000|2025-05-08 13:35:00|44.07|44.07|43.94|43.94|44.45|44.45|43.74|43.74|0
1746711600000|2025-05-08 13:40:00|43.98|43.98|44.22|44.22|44.32|44.32|43.97|43.97|0
1746711900000|2025-05-08 13:45:00|44.23|44.23|43.41|43.41|44.29|44.29|43.38|43.38|0
1746712200000|2025-05-08 13:50:00|43.43|43.43|43.43|43.43|43.54|43.54|43.31|43.31|0
1746712500000|2025-05-08 13:55:00|43.45|43.45|43.88|43.88|43.91|43.91|43.31|43.31|0
1746712800000|2025-05-08 14:00:00|43.85|43.85|44.37|44.37|44.37|44.37|43.85|43.85|0
1746713100000|2025-05-08 14:05:00|44.35|44.35|44.52|44.52|44.56|44.56|44.35|44.35|0
1746713400000|2025-05-08 14:10:00|44.51|44.51|44.35|44.35|44.68|44.68|44.35|44.35|0
1746713700000|2025-05-08 14:15:00|44.38|44.38|44.34|44.34|44.38|44.38|44.11|44.11|0
1746714000000|2025-05-08 14:20:00|44.33|44.33|44.58|44.58|44.68|44.68|44.31|44.31|0
1746714300000|2025-05-08 14:25:00|44.67|44.67|44.84|44.84|45.03|45.03|44.67|44.67|0
1746714600000|2025-05-08 14:30:00|44.9|44.9|45.03|45.03|45.06|45.06|44.88|44.88|0
1746714900000|2025-05-08 14:35:00|45.02|45.02|44.61|44.61|45.04|45.04|44.6|44.6|0
1746715200000|2025-05-08 14:40:00|44.62|44.62|44.66|44.66|44.67|44.67|44.47|44.47|0
1746715500000|2025-05-08 14:45:00|44.64|44.64|44.5|44.5|44.65|44.65|44.46|44.46|0
1746715800000|2025-05-08 14:50:00|44.48|44.48|44.49|44.49|44.83|44.83|44.43|44.43|0
1746716100000|2025-05-08 14:55:00|44.51|44.51|44.51|44.51|44.53|44.53|44.27|44.27|0
1746716400000|2025-05-08 15:00:00|44.46|44.46|44.48|44.48|44.63|44.63|44.42|44.42|0
1746716700000|2025-05-08 15:05:00|44.49|44.49|44.69|44.69|44.74|44.74|44.47|44.47|0
1746717000000|2025-05-08 15:10:00|44.7|44.7|44.8|44.8|44.8|44.8|44.58|44.58|0
1746717300000|2025-05-08 15:15:00|44.78|44.78|44.71|44.71|44.79|44.79|44.63|44.63|0
1746717600000|2025-05-08 15:20:00|44.72|44.72|44.77|44.77|44.78|44.78|44.59|44.59|0
1746717900000|2025-05-08 15:25:00|44.78|44.78|44.91|44.91|44.98|44.98|44.76|44.76|0
1746718200000|2025-05-08 15:30:00|44.89|44.89|44.91|44.91|44.98|44.98|44.78|44.78|0
1746718500000|2025-05-08 15:35:00|44.94|44.94|45.06|45.06|45.06|45.06|44.92|44.92|0
1746718800000|2025-05-08 15:40:00|45.09|45.09|45.5|45.5|45.52|45.52|45.09|45.09|0
1746719100000|2025-05-08 15:45:00|45.51|45.51|45.36|45.36|45.54|45.54|45.32|45.32|0
1746719400000|2025-05-08 15:50:00|45.37|45.37|45.34|45.34|45.44|45.44|45.27|45.27|0
1746719700000|2025-05-08 15:55:00|45.31|45.31|45.17|45.17|45.32|45.32|45.13|45.13|0
1746720000000|2025-05-08 16:00:00|45.2|45.2|45.44|45.44|45.44|45.44|45.14|45.14|0
1746720300000|2025-05-08 16:05:00|45.47|45.47|45.57|45.57|45.58|45.58|45.43|45.43|0
1746720600000|2025-05-08 16:10:00|45.58|45.58|45.35|45.35|45.58|45.58|45.29|45.29|0
1746720900000|2025-05-08 16:15:00|45.37|45.37|45.36|45.36|45.39|45.39|45.29|45.29|0
1746721200000|2025-05-08 16:20:00|45.37|45.37|45.29|45.29|45.39|45.39|45.27|45.27|0
1746721500000|2025-05-08 16:25:00|45.3|45.3|45.15|45.15|45.3|45.3|45.13|45.13|0
1746721800000|2025-05-08 16:30:00|45.17|45.17|45.25|45.25|45.28|45.28|45.16|45.16|0
1746722100000|2025-05-08 16:35:00|45.26|45.26|45.36|45.36|45.39|45.39|45.21|45.21|0
1746722400000|2025-05-08 16:40:00|45.37|45.37|45.44|45.44|45.45|45.45|45.34|45.34|0
1746722700000|2025-05-08 16:45:00|45.45|45.45|45.35|45.35|45.45|45.45|45.34|45.34|0
1746723000000|2025-05-08 16:50:00|45.36|45.36|45.5|45.5|45.59|45.59|45.36|45.36|0
1746723300000|2025-05-08 16:55:00|45.52|45.52|45.63|45.63|45.66|45.66|45.51|45.51|0
1746723600000|2025-05-08 17:00:00|45.64|45.64|45.51|45.51|45.64|45.64|45.46|45.46|0
1746723900000|2025-05-08 17:05:00|45.49|45.49|45.45|45.45|45.59|45.59|45.45|45.45|0
1746724200000|2025-05-08 17:10:00|45.46|45.46|45.38|45.38|45.51|45.51|45.38|45.38|0
1746724500000|2025-05-08 17:15:00|45.39|45.39|45.54|45.54|45.54|45.54|45.34|45.34|0
1746724800000|2025-05-08 17:20:00|45.56|45.56|45.61|45.61|45.61|45.61|45.48|45.48|0
1746725100000|2025-05-08 17:25:00|45.6|45.6|45.63|45.63|45.64|45.64|45.56|45.56|0
1746725400000|2025-05-08 17:30:00|45.62|45.62|45.49|45.49|45.63|45.63|45.49|45.49|0
1746725700000|2025-05-08 17:35:00|45.47|45.47|45.51|45.51|45.51|45.51|45.35|45.35|0
1746726000000|2025-05-08 17:40:00|45.5|45.5|45.5|45.5|45.55|45.55|45.44|45.44|0
1746726300000|2025-05-08 17:45:00|45.49|45.49|45.45|45.45|45.49|45.49|45.39|45.39|0
1746726600000|2025-05-08 17:50:00|45.44|45.44|45.57|45.57|45.57|45.57|45.41|45.41|0
1746726900000|2025-05-08 17:55:00|45.56|45.56|45.48|45.48|45.6|45.6|45.48|45.48|0
1746727200000|2025-05-08 18:00:00|45.45|45.45|45.58|45.58|45.58|45.58|45.45|45.45|0
1746727500000|2025-05-08 18:05:00|45.59|45.59|45.71|45.71|45.73|45.73|45.56|45.56|0
1746727800000|2025-05-08 18:10:00|45.7|45.7|45.71|45.71|45.76|45.76|45.69|45.69|0
1746728100000|2025-05-08 18:15:00|45.7|45.7|45.77|45.77|45.77|45.77|45.69|45.69|0
1746728400000|2025-05-08 18:20:00|45.76|45.76|45.64|45.64|45.78|45.78|45.64|45.64|0
1746728700000|2025-05-08 18:25:00|45.68|45.68|45.52|45.52|45.7|45.7|45.49|45.49|0
1746729000000|2025-05-08 18:30:00|45.53|45.53|45.64|45.64|45.67|45.67|45.52|45.52|0
1746729300000|2025-05-08 18:35:00|45.65|45.65|45.69|45.69|45.69|45.69|45.6|45.6|0
1746729600000|2025-05-08 18:40:00|45.73|45.73|45.75|45.75|45.75|45.75|45.69|45.69|0
1746729900000|2025-05-08 18:45:00|45.74|45.74|45.81|45.81|45.81|45.81|45.69|45.69|0
1746730200000|2025-05-08 18:50:00|45.77|45.77|45.72|45.72|45.77|45.77|45.7|45.7|0
1746730500000|2025-05-08 18:55:00|45.7|45.7|45.63|45.63|45.7|45.7|45.61|45.61|0
1746730800000|2025-05-08 19:00:00|45.67|45.67|45.64|45.64|45.68|45.68|45.59|45.59|0
1746731100000|2025-05-08 19:05:00|45.62|45.62|45.54|45.54|45.65|45.65|45.45|45.45|0
1746731400000|2025-05-08 19:10:00|45.53|45.53|45.53|45.53|45.62|45.62|45.53|45.53|0
1746731700000|2025-05-08 19:15:00|45.52|45.52|45.44|45.44|45.54|45.54|45.4|45.4|0
1746732000000|2025-05-08 19:20:00|45.45|45.45|45.76|45.76|45.76|45.76|45.45|45.45|0
1746732300000|2025-05-08 19:25:00|45.77|45.77|45.74|45.74|45.8|45.8|45.69|45.69|0
1746732600000|2025-05-08 19:30:00|45.75|45.75|45.59|45.59|45.75|45.75|45.59|45.59|0
1746732900000|2025-05-08 19:35:00|45.6|45.6|45.59|45.59|45.6|45.6|45.49|45.49|0
1746733200000|2025-05-08 19:40:00|45.61|45.61|45.63|45.63|45.72|45.72|45.58|45.58|0
1746733500000|2025-05-08 19:45:00|45.6|45.6|45.54|45.54|45.63|45.63|45.5|45.5|0
1746733800000|2025-05-08 19:50:00|45.57|45.57|45.31|45.31|45.57|45.57|45.29|45.29|0
1746734100000|2025-05-08 19:55:00|45.3|45.3|45.18|45.18|45.34|45.34|45.17|45.17|0
1746734400000|2025-05-08 20:00:00|45.19|45.19|45.21|45.21|45.32|45.32|45.14|45.14|0
1746734700000|2025-05-08 20:05:00|45.19|45.19|45.19|45.19|45.28|45.28|45.14|45.14|0
1746735000000|2025-05-08 20:10:00|45.22|45.22|45|45|45.22|45.22|44.97|44.97|0
1746735300000|2025-05-08 20:15:00|44.99|44.99|45.09|45.09|45.09|45.09|44.99|44.99|0
1746735600000|2025-05-08 20:20:00|45.1|45.1|45.19|45.19|45.21|45.21|45.09|45.09|0
1746735900000|2025-05-08 20:25:00|45.2|45.2|45.02|45.02|45.2|45.2|45.02|45.02|0
1746736200000|2025-05-08 20:30:00|45.14|45.14|45.12|45.12|45.14|45.14|45.04|45.04|0
1746736500000|2025-05-08 20:35:00|45.13|45.13|45.54|45.54|45.54|45.54|45.12|45.12|0
1746736800000|2025-05-08 20:40:00|45.4|45.4|45.46|45.46|45.6|45.6|45.3|45.3|0
1746737100000|2025-05-08 20:45:00|45.45|45.45|45.38|45.38|45.46|45.46|45.29|45.29|0
1746737400000|2025-05-08 20:50:00|45.35|45.35|45.42|45.42|45.44|45.44|45.35|45.35|0
1746737700000|2025-05-08 20:55:00|45.4|45.4|45.38|45.38|45.44|45.44|45.38|45.38|0
1746738000000|2025-05-08 21:00:00|45.36|45.36|45.38|45.38|45.39|45.39|45.34|45.34|0
1746738300000|2025-05-08 21:05:00|45.37|45.37|45.44|45.44|45.44|45.44|45.36|45.36|0
1746738600000|2025-05-08 21:10:00|45.43|45.43|45.44|45.44|45.44|45.44|45.4|45.4|0
1746738900000|2025-05-08 21:15:00|45.45|45.45|45.49|45.49|45.5|45.5|45.43|45.43|0
1746739200000|2025-05-08 21:20:00|45.48|45.48|45.53|45.53|45.53|45.53|45.48|45.48|0
1746739500000|2025-05-08 21:25:00|45.51|45.51|45.39|45.39|45.58|45.58|45.39|45.39|0
1746739800000|2025-05-08 21:30:00|45.47|45.47|45.47|45.47|45.54|45.54|45.38|45.38|0
1746740100000|2025-05-08 21:35:00|45.46|45.46|45.62|45.62|45.62|45.62|45.46|45.46|0
1746740400000|2025-05-08 21:40:00|45.58|45.58|45.49|45.49|45.58|45.58|45.48|45.48|0
1746740700000|2025-05-08 21:45:00|45.48|45.48|45.54|45.54|45.54|45.54|45.48|45.48|0
1746741000000|2025-05-08 21:50:00|45.52|45.52|45.47|45.47|45.56|45.56|45.46|45.46|0
1746741300000|2025-05-08 21:55:00|45.49|45.49|45.54|45.54|45.54|45.54|45.46|45.46|0
1746741600000|2025-05-08 22:00:00|45.47|45.47|45.47|45.47|45.54|45.54|45.46|45.46|0
1746741900000|2025-05-08 22:05:00|45.48|45.48|45.5|45.5|45.54|45.54|45.47|45.47|0
1746742200000|2025-05-08 22:10:00|45.52|45.52|45.45|45.45|45.52|45.52|45.42|45.42|0
1746742500000|2025-05-08 22:15:00|45.44|45.44|45.49|45.49|45.52|45.52|45.44|45.44|0
1746742800000|2025-05-08 22:20:00|45.5|45.5|45.5|45.5|45.5|45.5|45.46|45.46|0
1746743100000|2025-05-08 22:25:00|45.48|45.48|45.47|45.47|45.61|45.61|45.47|45.47|0
1746743400000|2025-05-08 22:30:00|45.46|45.46|45.5|45.5|45.51|45.51|45.46|45.46|0
1746743700000|2025-05-08 22:35:00|45.47|45.47|45.51|45.51|45.67|45.67|45.47|45.47|0
1746744000000|2025-05-08 22:40:00|45.5|45.5|45.59|45.59|45.66|45.66|45.5|45.5|0
1746744300000|2025-05-08 22:45:00|45.57|45.57|45.62|45.62|45.62|45.62|45.56|45.56|0
1746744600000|2025-05-08 22:50:00|45.57|45.57|45.56|45.56|45.57|45.57|45.54|45.54|0
1746744900000|2025-05-08 22:55:00|45.59|45.59|45.54|45.54|45.59|45.59|45.54|45.54|0
1746745200000|2025-05-08 23:00:00|45.56|45.56|45.55|45.55|45.57|45.57|45.54|45.54|0
1746745500000|2025-05-08 23:05:00|45.6|45.6|45.59|45.59|45.62|45.62|45.55|45.55|0
1746745800000|2025-05-08 23:10:00|45.56|45.56|45.63|45.63|45.64|45.64|45.56|45.56|0
1746746100000|2025-05-08 23:15:00|45.64|45.64|45.63|45.63|45.64|45.64|45.59|45.59|0
1746746400000|2025-05-08 23:20:00|45.59|45.59|45.59|45.59|45.62|45.62|45.59|45.59|0
1746746700000|2025-05-08 23:25:00|45.62|45.62|45.62|45.62|45.62|45.62|45.55|45.55|0
1746747000000|2025-05-08 23:30:00|45.58|45.58|45.47|45.47|45.62|45.62|45.47|45.47|0
1746747300000|2025-05-08 23:35:00|45.49|45.49|45.54|45.54|45.6|45.6|45.49|45.49|0
1746747600000|2025-05-08 23:40:00|45.58|45.58|45.55|45.55|45.59|45.59|45.52|45.52|0
1746747900000|2025-05-08 23:45:00|45.59|45.59|45.56|45.56|45.61|45.61|45.56|45.56|0
1746748200000|2025-05-08 23:50:00|45.55|45.55|45.58|45.58|45.61|45.61|45.55|45.55|0
1746748500000|2025-05-08 23:55:00|45.61|45.61|45.64|45.64|45.67|45.67|45.57|45.57|0
1746777600000|2025-05-09 08:00:00|45.88|45.88|45.91|45.91|45.95|45.95|45.84|45.84|0
1746777900000|2025-05-09 08:05:00|45.9|45.9|45.95|45.95|45.95|45.95|45.9|45.9|0
1746778200000|2025-05-09 08:10:00|45.92|45.92|45.9|45.9|45.95|45.95|45.84|45.84|0
1746778500000|2025-05-09 08:15:00|45.96|45.96|45.83|45.83|45.96|45.96|45.8|45.8|0
1746778800000|2025-05-09 08:20:00|45.84|45.84|45.81|45.81|45.84|45.84|45.75|45.75|0
1746779100000|2025-05-09 08:25:00|45.88|45.88|45.91|45.91|45.95|45.95|45.85|45.85|0
1746779400000|2025-05-09 08:30:00|45.88|45.88|45.9|45.9|45.93|45.93|45.81|45.81|0
1746779700000|2025-05-09 08:35:00|45.88|45.88|45.84|45.84|45.9|45.9|45.8|45.8|0
1746780000000|2025-05-09 08:40:00|45.82|45.82|45.64|45.64|45.82|45.82|45.64|45.64|0
1746780300000|2025-05-09 08:45:00|45.7|45.7|45.74|45.74|45.79|45.79|45.64|45.64|0
1746780600000|2025-05-09 08:50:00|45.76|45.76|45.79|45.79|45.79|45.79|45.69|45.69|0
1746780900000|2025-05-09 08:55:00|45.78|45.78|45.81|45.81|45.83|45.83|45.76|45.76|0
1746781200000|2025-05-09 09:00:00|45.83|45.83|45.82|45.82|45.86|45.86|45.8|45.8|0
1746781500000|2025-05-09 09:05:00|45.81|45.81|45.8|45.8|45.85|45.85|45.8|45.8|0
1746781800000|2025-05-09 09:10:00|45.83|45.83|45.78|45.78|45.85|45.85|45.75|45.75|0
1746782100000|2025-05-09 09:15:00|45.81|45.81|45.75|45.75|45.81|45.81|45.74|45.74|0
1746782400000|2025-05-09 09:20:00|45.78|45.78|45.8|45.8|45.83|45.83|45.75|45.75|0
1746782700000|2025-05-09 09:25:00|45.75|45.75|45.78|45.78|45.79|45.79|45.75|45.75|0
1746783000000|2025-05-09 09:30:00|45.77|45.77|45.83|45.83|45.83|45.83|45.77|45.77|0
1746783300000|2025-05-09 09:35:00|45.8|45.8|45.8|45.8|45.83|45.83|45.8|45.8|0
1746783600000|2025-05-09 09:40:00|45.81|45.81|45.92|45.92|45.95|45.95|45.8|45.8|0
1746783900000|2025-05-09 09:45:00|45.94|45.94|45.96|45.96|46|46|45.92|45.92|0
1746784200000|2025-05-09 09:50:00|46|46|45.99|45.99|46|46|45.96|45.96|0
1746784500000|2025-05-09 09:55:00|45.97|45.97|46.11|46.11|46.11|46.11|45.97|45.97|0
1746784800000|2025-05-09 10:00:00|46.09|46.09|46.14|46.14|46.14|46.14|45.99|45.99|0
1746785100000|2025-05-09 10:05:00|46.15|46.15|46.15|46.15|46.21|46.21|46.1|46.1|0
1746785400000|2025-05-09 10:10:00|46.14|46.14|46.17|46.17|46.21|46.21|46.13|46.13|0
1746785700000|2025-05-09 10:15:00|46.18|46.18|46.28|46.28|46.3|46.3|46.17|46.17|0
1746786000000|2025-05-09 10:20:00|46.3|46.3|46.24|46.24|46.31|46.31|46.23|46.23|0
1746786300000|2025-05-09 10:25:00|46.23|46.23|46.27|46.27|46.3|46.3|46.23|46.23|0
1746786600000|2025-05-09 10:30:00|46.28|46.28|46.3|46.3|46.34|46.34|46.25|46.25|0
1746786900000|2025-05-09 10:35:00|46.27|46.27|46.33|46.33|46.34|46.34|46.27|46.27|0
1746787200000|2025-05-09 10:40:00|46.32|46.32|46.34|46.34|46.36|46.36|46.3|46.3|0
1746787500000|2025-05-09 10:45:00|46.33|46.33|46.35|46.35|46.36|46.36|46.31|46.31|0
1746787800000|2025-05-09 10:50:00|46.33|46.33|46.29|46.29|46.37|46.37|46.27|46.27|0
1746788100000|2025-05-09 10:55:00|46.32|46.32|46.33|46.33|46.45|46.45|46.32|46.32|0
1746788400000|2025-05-09 11:00:00|46.31|46.31|46.31|46.31|46.34|46.34|46.24|46.24|0
1746788700000|2025-05-09 11:05:00|46.27|46.27|46.32|46.32|46.33|46.33|46.23|46.23|0
1746789000000|2025-05-09 11:10:00|46.34|46.34|46.36|46.36|46.37|46.37|46.34|46.34|0
1746789300000|2025-05-09 11:15:00|46.37|46.37|46.36|46.36|46.39|46.39|46.32|46.32|0
1746789600000|2025-05-09 11:20:00|46.35|46.35|46.43|46.43|46.43|46.43|46.34|46.34|0
1746789900000|2025-05-09 11:25:00|46.44|46.44|46.25|46.25|46.5|46.5|46.07|46.07|0
1746790200000|2025-05-09 11:30:00|46.21|46.21|46.17|46.17|46.23|46.23|46.13|46.13|0
1746790500000|2025-05-09 11:35:00|46.15|46.15|46.05|46.05|46.2|46.2|45.96|45.96|0
1746790800000|2025-05-09 11:40:00|46.06|46.06|46.23|46.23|46.23|46.23|46.04|46.04|0
1746791100000|2025-05-09 11:45:00|46.2|46.2|46.25|46.25|46.31|46.31|46.18|46.18|0
1746791400000|2025-05-09 11:50:00|46.29|46.29|46.16|46.16|46.29|46.29|46.15|46.15|0
1746791700000|2025-05-09 11:55:00|46.14|46.14|46.07|46.07|46.2|46.2|46.07|46.07|0
1746792000000|2025-05-09 12:00:00|46.12|46.12|46.16|46.16|46.16|46.16|45.82|45.82|0
1746792300000|2025-05-09 12:05:00|46.1|46.1|46.13|46.13|46.16|46.16|46.1|46.1|0
1746792600000|2025-05-09 12:10:00|46.12|46.12|46.12|46.12|46.13|46.13|46.06|46.06|0
1746792900000|2025-05-09 12:15:00|46.1|46.1|46.04|46.04|46.11|46.11|46.03|46.03|0
1746793200000|2025-05-09 12:20:00|46.06|46.06|46.09|46.09|46.1|46.1|46.03|46.03|0
1746793500000|2025-05-09 12:25:00|46.11|46.11|46.11|46.11|46.13|46.13|46.08|46.08|0
1746793800000|2025-05-09 12:30:00|46.12|46.12|46.2|46.2|46.21|46.21|46.12|46.12|0
1746794100000|2025-05-09 12:35:00|46.17|46.17|46.15|46.15|46.2|46.2|46.13|46.13|0
1746794400000|2025-05-09 12:40:00|46.17|46.17|46.15|46.15|46.2|46.2|46.15|46.15|0
1746794700000|2025-05-09 12:45:00|46.16|46.16|46.13|46.13|46.16|46.16|46.11|46.11|0
1746795000000|2025-05-09 12:50:00|46.15|46.15|46.17|46.17|46.17|46.17|46.11|46.11|0
1746795300000|2025-05-09 12:55:00|46.14|46.14|46.12|46.12|46.16|46.16|46.12|46.12|0
1746795600000|2025-05-09 13:00:00|46.13|46.13|46.19|46.19|46.2|46.2|46.13|46.13|0
1746795900000|2025-05-09 13:05:00|46.18|46.18|46.18|46.18|46.21|46.21|46.15|46.15|0
1746796200000|2025-05-09 13:10:00|46.2|46.2|46.2|46.2|46.25|46.25|46.17|46.17|0
1746796500000|2025-05-09 13:15:00|46.18|46.18|46.13|46.13|46.2|46.2|46.11|46.11|0
1746796800000|2025-05-09 13:20:00|46.12|46.12|46.12|46.12|46.16|46.16|46.11|46.11|0
1746797100000|2025-05-09 13:25:00|46.05|46.05|45.98|45.98|46.11|46.11|45.82|45.82|0
1746797400000|2025-05-09 13:30:00|45.9|45.9|45.93|45.93|45.93|45.93|45.52|45.52|0
1746797700000|2025-05-09 13:35:00|45.97|45.97|46.2|46.2|46.42|46.42|45.92|45.92|0
1746798000000|2025-05-09 13:40:00|46.19|46.19|46.38|46.38|46.51|46.51|46.01|46.01|0
1746798300000|2025-05-09 13:45:00|46.35|46.35|46.77|46.77|46.93|46.93|46.35|46.35|0
1746798600000|2025-05-09 13:50:00|46.81|46.81|46.92|46.92|46.92|46.92|46.62|46.62|0
1746798900000|2025-05-09 13:55:00|46.88|46.88|47|47|47.06|47.06|46.88|46.88|0
1746799200000|2025-05-09 14:00:00|46.95|46.95|46.63|46.63|46.99|46.99|46.57|46.57|0
1746799500000|2025-05-09 14:05:00|46.59|46.59|46.73|46.73|46.91|46.91|46.45|46.45|0
1746799800000|2025-05-09 14:10:00|46.74|46.74|46.71|46.71|46.9|46.9|46.59|46.59|0
1746800100000|2025-05-09 14:15:00|46.67|46.67|46.51|46.51|46.81|46.81|46.51|46.51|0
1746800400000|2025-05-09 14:20:00|46.5|46.5|45.98|45.98|46.59|46.59|45.97|45.97|0
1746800700000|2025-05-09 14:25:00|45.97|45.97|45.63|45.63|46.01|46.01|45.55|45.55|0
1746801000000|2025-05-09 14:30:00|45.54|45.54|45.72|45.72|45.89|45.89|45.54|45.54|0
1746801300000|2025-05-09 14:35:00|45.68|45.68|45.43|45.43|45.68|45.68|45.37|45.37|0
1746801600000|2025-05-09 14:40:00|45.39|45.39|45.47|45.47|45.48|45.48|45.2|45.2|0
1746801900000|2025-05-09 14:45:00|45.42|45.42|45.64|45.64|45.66|45.66|45.39|45.39|0
1746802200000|2025-05-09 14:50:00|45.65|45.65|45.68|45.68|45.87|45.87|45.6|45.6|0
1746802500000|2025-05-09 14:55:00|45.69|45.69|46.11|46.11|46.14|46.14|45.69|45.69|0
1746802800000|2025-05-09 15:00:00|46.16|46.16|46.02|46.02|46.19|46.19|45.98|45.98|0
1746803100000|2025-05-09 15:05:00|46|46|46.1|46.1|46.1|46.1|45.87|45.87|0
1746803400000|2025-05-09 15:10:00|46.06|46.06|45.89|45.89|46.09|46.09|45.71|45.71|0
1746803700000|2025-05-09 15:15:00|45.9|45.9|45.67|45.67|45.9|45.9|45.67|45.67|0
1746804000000|2025-05-09 15:20:00|45.68|45.68|45.55|45.55|45.76|45.76|45.52|45.52|0
1746804300000|2025-05-09 15:25:00|45.62|45.62|45.59|45.59|45.65|45.65|45.49|45.49|0
1746804600000|2025-05-09 15:30:00|45.56|45.56|45.47|45.47|45.56|45.56|45.37|45.37|0
1746804900000|2025-05-09 15:35:00|45.45|45.45|45.54|45.54|45.59|45.59|45.39|45.39|0
1746805200000|2025-05-09 15:40:00|45.55|45.55|45.45|45.45|45.55|45.55|45.41|45.41|0
1746805500000|2025-05-09 15:45:00|45.46|45.46|45.55|45.55|45.55|45.55|45.39|45.39|0
1746805800000|2025-05-09 15:50:00|45.53|45.53|45.51|45.51|45.64|45.64|45.51|45.51|0
1746806100000|2025-05-09 15:55:00|45.49|45.49|45.7|45.7|45.73|45.73|45.49|45.49|0
1746806400000|2025-05-09 16:00:00|45.73|45.73|45.31|45.31|45.73|45.73|45.31|45.31|0
1746806700000|2025-05-09 16:05:00|45.26|45.26|45.03|45.03|45.33|45.33|45.01|45.01|0
1746807000000|2025-05-09 16:10:00|45.08|45.08|45.2|45.2|45.23|45.23|44.93|44.93|0
1746807300000|2025-05-09 16:15:00|45.24|45.24|45.25|45.25|45.3|45.3|45.15|45.15|0
1746807600000|2025-05-09 16:20:00|45.24|45.24|45.36|45.36|45.39|45.39|45.24|45.24|0
1746807900000|2025-05-09 16:25:00|45.34|45.34|45.14|45.14|45.35|45.35|45.11|45.11|0
1746808200000|2025-05-09 16:30:00|45.12|45.12|45.23|45.23|45.23|45.23|45.11|45.11|0
1746808500000|2025-05-09 16:35:00|45.22|45.22|45.18|45.18|45.31|45.31|45.18|45.18|0
1746808800000|2025-05-09 16:40:00|45.19|45.19|45.22|45.22|45.24|45.24|45.16|45.16|0
1746809100000|2025-05-09 16:45:00|45.23|45.23|45.17|45.17|45.25|45.25|45.11|45.11|0
1746809400000|2025-05-09 16:50:00|45.18|45.18|45.3|45.3|45.31|45.31|45.17|45.17|0
1746809700000|2025-05-09 16:55:00|45.32|45.32|45.21|45.21|45.34|45.34|45.17|45.17|0
1746810000000|2025-05-09 17:00:00|45.19|45.19|45.24|45.24|45.28|45.28|45.19|45.19|0
1746810300000|2025-05-09 17:05:00|45.26|45.26|45.31|45.31|45.31|45.31|45.17|45.17|0
1746810600000|2025-05-09 17:10:00|45.3|45.3|45.21|45.21|45.35|45.35|45.21|45.21|0
1746810900000|2025-05-09 17:15:00|45.22|45.22|45.38|45.38|45.39|45.39|45.22|45.22|0
1746811200000|2025-05-09 17:20:00|45.36|45.36|45.28|45.28|45.37|45.37|45.13|45.13|0
1746811500000|2025-05-09 17:25:00|45.26|45.26|45.23|45.23|45.3|45.3|45.2|45.2|0
1746811800000|2025-05-09 17:30:00|45.24|45.24|45.34|45.34|45.36|45.36|45.19|45.19|0
1746812100000|2025-05-09 17:35:00|45.33|45.33|45.35|45.35|45.36|45.36|45.28|45.28|0
1746812400000|2025-05-09 17:40:00|45.34|45.34|45.39|45.39|45.42|45.42|45.29|45.29|0
1746812700000|2025-05-09 17:45:00|45.4|45.4|45.52|45.52|45.58|45.58|45.39|45.39|0
1746813000000|2025-05-09 17:50:00|45.51|45.51|45.5|45.5|45.54|45.54|45.41|45.41|0
1746813300000|2025-05-09 17:55:00|45.49|45.49|45.42|45.42|45.54|45.54|45.41|45.41|0
1746813600000|2025-05-09 18:00:00|45.43|45.43|45.34|45.34|45.44|45.44|45.34|45.34|0
1746813900000|2025-05-09 18:05:00|45.35|45.35|45.39|45.39|45.44|45.44|45.34|45.34|0
1746814200000|2025-05-09 18:10:00|45.37|45.37|45.34|45.34|45.38|45.38|45.31|45.31|0
1746814500000|2025-05-09 18:15:00|45.35|45.35|45.29|45.29|45.39|45.39|45.25|45.25|0
1746814800000|2025-05-09 18:20:00|45.3|45.3|45.36|45.36|45.37|45.37|45.25|45.25|0
1746815100000|2025-05-09 18:25:00|45.37|45.37|45.34|45.34|45.4|45.4|45.32|45.32|0
1746815400000|2025-05-09 18:30:00|45.33|45.33|45.46|45.46|45.47|45.47|45.31|45.31|0
1746815700000|2025-05-09 18:35:00|45.47|45.47|45.42|45.42|45.47|45.47|45.39|45.39|0
1746816000000|2025-05-09 18:40:00|45.44|45.44|45.37|45.37|45.47|45.47|45.35|45.35|0
1746816300000|2025-05-09 18:45:00|45.39|45.39|45.47|45.47|45.51|45.51|45.36|45.36|0
1746816600000|2025-05-09 18:50:00|45.49|45.49|45.56|45.56|45.56|45.56|45.47|45.47|0
1746816900000|2025-05-09 18:55:00|45.55|45.55|45.53|45.53|45.59|45.59|45.52|45.52|0
1746817200000|2025-05-09 19:00:00|45.57|45.57|45.5|45.5|45.59|45.59|45.49|45.49|0
1746817500000|2025-05-09 19:05:00|45.49|45.49|45.61|45.61|45.64|45.64|45.49|45.49|0
1746817800000|2025-05-09 19:10:00|45.63|45.63|45.48|45.48|45.64|45.64|45.43|45.43|0
1746818100000|2025-05-09 19:15:00|45.49|45.49|45.5|45.5|45.51|45.51|45.39|45.39|0
1746818400000|2025-05-09 19:20:00|45.52|45.52|45.53|45.53|45.54|45.54|45.44|45.44|0
1746818700000|2025-05-09 19:25:00|45.54|45.54|45.49|45.49|45.54|45.54|45.49|45.49|0
1746819000000|2025-05-09 19:30:00|45.51|45.51|45.49|45.49|45.51|45.51|45.35|45.35|0
1746819300000|2025-05-09 19:35:00|45.51|45.51|45.43|45.43|45.52|45.52|45.4|45.4|0
1746819600000|2025-05-09 19:40:00|45.44|45.44|45.46|45.46|45.47|45.47|45.42|45.42|0
1746819900000|2025-05-09 19:45:00|45.44|45.44|45.43|45.43|45.44|45.44|45.35|45.35|0
1746820200000|2025-05-09 19:50:00|45.47|45.47|45.64|45.64|45.66|45.66|45.46|45.46|0
1746820500000|2025-05-09 19:55:00|45.68|45.68|45.66|45.66|45.7|45.7|45.55|45.55|0
1746820800000|2025-05-09 20:00:00|45.67|45.67|45.69|45.69|45.7|45.7|45.56|45.56|0
1747036800000|2025-05-12 08:00:00|48.35|48.35|48.41|48.41|48.54|48.54|47.79|47.79|0
1747037100000|2025-05-12 08:05:00|48.32|48.32|48.42|48.42|48.42|48.42|48.09|48.09|0
1747037400000|2025-05-12 08:10:00|48.44|48.44|48.2|48.2|48.46|48.46|48.19|48.19|0
1747037700000|2025-05-12 08:15:00|48.19|48.19|48.39|48.39|48.42|48.42|48.18|48.18|0
1747038000000|2025-05-12 08:20:00|48.38|48.38|48.27|48.27|48.38|48.38|48.22|48.22|0
1747038300000|2025-05-12 08:25:00|48.3|48.3|48.3|48.3|48.34|48.34|48.18|48.18|0
1747038600000|2025-05-12 08:30:00|48.26|48.26|48.26|48.26|48.34|48.34|48.2|48.2|0
1747038900000|2025-05-12 08:35:00|48.34|48.34|48.39|48.39|48.43|48.43|48.29|48.29|0
1747039200000|2025-05-12 08:40:00|48.37|48.37|48.43|48.43|48.46|48.46|48.33|48.33|0
1747039500000|2025-05-12 08:45:00|48.42|48.42|48.64|48.64|48.68|48.68|48.41|48.41|0
1747039800000|2025-05-12 08:50:00|48.66|48.66|48.75|48.75|48.79|48.79|48.64|48.64|0
1747040100000|2025-05-12 08:55:00|48.74|48.74|48.71|48.71|48.76|48.76|48.68|48.68|0
1747040400000|2025-05-12 09:00:00|48.75|48.75|48.8|48.8|48.8|48.8|48.64|48.64|0
1747040700000|2025-05-12 09:05:00|48.77|48.77|48.81|48.81|48.86|48.86|48.77|48.77|0
1747041000000|2025-05-12 09:10:00|48.84|48.84|48.95|48.95|49.02|49.02|48.8|48.8|0
1747041300000|2025-05-12 09:15:00|48.9|48.9|48.9|48.9|48.99|48.99|48.88|48.88|0
1747041600000|2025-05-12 09:20:00|48.92|48.92|48.85|48.85|48.95|48.95|48.78|48.78|0
1747041900000|2025-05-12 09:25:00|48.89|48.89|49.01|49.01|49.01|49.01|48.88|48.88|0
1747042200000|2025-05-12 09:30:00|48.99|48.99|49.3|49.3|49.55|49.55|48.91|48.91|0
1747042500000|2025-05-12 09:35:00|49.26|49.26|49.17|49.17|49.31|49.31|49.15|49.15|0
1747042800000|2025-05-12 09:40:00|49.15|49.15|49.19|49.19|49.19|49.19|49.1|49.1|0
1747043100000|2025-05-12 09:45:00|49.16|49.16|49.25|49.25|49.26|49.26|49.15|49.15|0
1747043400000|2025-05-12 09:50:00|49.28|49.28|49.27|49.27|49.41|49.41|49.26|49.26|0
1747043700000|2025-05-12 09:55:00|49.28|49.28|49.36|49.36|49.46|49.46|49.27|49.27|0
1747044000000|2025-05-12 10:00:00|49.31|49.31|49.34|49.34|49.61|49.61|49.31|49.31|0
1747044300000|2025-05-12 10:05:00|49.39|49.39|49.51|49.51|49.58|49.58|49.39|49.39|0
1747044600000|2025-05-12 10:10:00|49.46|49.46|49.51|49.51|49.54|49.54|49.42|49.42|0
1747044900000|2025-05-12 10:15:00|49.55|49.55|49.51|49.51|49.59|49.59|49.5|49.5|0
1747045200000|2025-05-12 10:20:00|49.49|49.49|49.58|49.58|49.6|49.6|49.45|49.45|0
1747045500000|2025-05-12 10:25:00|49.57|49.57|49.66|49.66|49.71|49.71|49.56|49.56|0
1747045800000|2025-05-12 10:30:00|49.67|49.67|49.79|49.79|49.8|49.8|49.66|49.66|0
1747046100000|2025-05-12 10:35:00|49.78|49.78|49.56|49.56|49.78|49.78|49.51|49.51|0
1747046400000|2025-05-12 10:40:00|49.54|49.54|49.56|49.56|49.66|49.66|49.52|49.52|0
1747046700000|2025-05-12 10:45:00|49.51|49.51|49.35|49.35|49.55|49.55|49.35|49.35|0
1747047000000|2025-05-12 10:50:00|49.39|49.39|49.54|49.54|49.54|49.54|49.36|49.36|0
1747047300000|2025-05-12 10:55:00|49.52|49.52|49.65|49.65|49.71|49.71|49.52|49.52|0
1747047600000|2025-05-12 11:00:00|49.36|49.36|49.54|49.54|49.6|49.6|49.33|49.33|0
1747047900000|2025-05-12 11:05:00|49.51|49.51|49.6|49.6|49.6|49.6|49.42|49.42|0
1747048200000|2025-05-12 11:10:00|49.58|49.58|49.52|49.52|49.58|49.58|49.46|49.46|0
1747048500000|2025-05-12 11:15:00|49.49|49.49|49.47|49.47|49.53|49.53|49.44|49.44|0
1747048800000|2025-05-12 11:20:00|49.44|49.44|49.39|49.39|49.46|49.46|49.37|49.37|0
1747049100000|2025-05-12 11:25:00|49.38|49.38|49.39|49.39|49.42|49.42|49.36|49.36|0
1747049400000|2025-05-12 11:30:00|49.37|49.37|49.37|49.37|49.39|49.39|49.36|49.36|0
1747049700000|2025-05-12 11:35:00|49.38|49.38|49.41|49.41|49.5|49.5|49.37|49.37|0
1747050000000|2025-05-12 11:40:00|49.4|49.4|49.47|49.47|49.49|49.49|49.36|49.36|0
1747050300000|2025-05-12 11:45:00|49.43|49.43|49.46|49.46|49.51|49.51|49.41|49.41|0
1747050600000|2025-05-12 11:50:00|49.49|49.49|49.38|49.38|49.49|49.49|49.37|49.37|0
1747050900000|2025-05-12 11:55:00|49.39|49.39|49.37|49.37|49.43|49.43|49.37|49.37|0
1747051200000|2025-05-12 12:00:00|49.41|49.41|49.41|49.41|49.62|49.62|47.58|47.58|0
1747051500000|2025-05-12 12:05:00|49.43|49.43|49.39|49.39|49.45|49.45|49.37|49.37|0
1747051800000|2025-05-12 12:10:00|49.4|49.4|49.41|49.41|49.42|49.42|49.37|49.37|0
1747052100000|2025-05-12 12:15:00|49.39|49.39|49.41|49.41|49.42|49.42|49.37|49.37|0
1747052400000|2025-05-12 12:20:00|49.4|49.4|49.46|49.46|49.5|49.5|49.37|49.37|0
1747052700000|2025-05-12 12:25:00|49.44|49.44|49.5|49.5|49.52|49.52|49.44|49.44|0
1747053000000|2025-05-12 12:30:00|49.51|49.51|49.38|49.38|49.51|49.51|49.37|49.37|0
1747053300000|2025-05-12 12:35:00|49.37|49.37|49.29|49.29|49.41|49.41|49.29|49.29|0
1747053600000|2025-05-12 12:40:00|49.3|49.3|49.31|49.31|49.32|49.32|49.29|49.29|0
1747053900000|2025-05-12 12:45:00|49.32|49.32|49.31|49.31|49.38|49.38|49.3|49.3|0
1747054200000|2025-05-12 12:50:00|49.29|49.29|49.39|49.39|49.39|49.39|49.29|49.29|0
1747054500000|2025-05-12 12:55:00|49.38|49.38|49.29|49.29|49.38|49.38|49.29|49.29|0
1747054800000|2025-05-12 13:00:00|49.31|49.31|49.29|49.29|49.31|49.31|49.28|49.28|0
1747055100000|2025-05-12 13:05:00|49.3|49.3|49.22|49.22|49.3|49.3|49.2|49.2|0
1747055400000|2025-05-12 13:10:00|49.2|49.2|49.25|49.25|49.27|49.27|49.2|49.2|0
1747055700000|2025-05-12 13:15:00|49.26|49.26|49.33|49.33|49.36|49.36|49.24|49.24|0
1747056000000|2025-05-12 13:20:00|49.32|49.32|49.21|49.21|49.34|49.34|49.2|49.2|0
1747056300000|2025-05-12 13:25:00|49.34|49.34|49.46|49.46|49.61|49.61|49.25|49.25|0
1747056600000|2025-05-12 13:30:00|49.51|49.51|48.56|48.56|49.51|49.51|48.45|48.45|0
1747056900000|2025-05-12 13:35:00|48.55|48.55|48.06|48.06|48.8|48.8|48|48|0
1747057200000|2025-05-12 13:40:00|48.09|48.09|48.14|48.14|48.41|48.41|48.01|48.01|0
1747057500000|2025-05-12 13:45:00|48.18|48.18|47.93|47.93|48.21|48.21|47.71|47.71|0
1747057800000|2025-05-12 13:50:00|47.95|47.95|48.13|48.13|48.22|48.22|47.95|47.95|0
1747058100000|2025-05-12 13:55:00|48.11|48.11|47.69|47.69|48.13|48.13|47.58|47.58|0
1747058400000|2025-05-12 14:00:00|47.74|47.74|47.71|47.71|47.92|47.92|47.53|47.53|0
1747058700000|2025-05-12 14:05:00|47.69|47.69|47.77|47.77|47.9|47.9|47.68|47.68|0
1747059000000|2025-05-12 14:10:00|47.74|47.74|47.86|47.86|47.98|47.98|47.7|47.7|0
1747059300000|2025-05-12 14:15:00|47.88|47.88|47.91|47.91|48.15|48.15|47.83|47.83|0
1747059600000|2025-05-12 14:20:00|47.89|47.89|47.49|47.49|47.94|47.94|47.49|47.49|0
1747059900000|2025-05-12 14:25:00|47.46|47.46|46.98|46.98|47.46|47.46|46.84|46.84|0
1747060200000|2025-05-12 14:30:00|46.88|46.88|46.95|46.95|47.01|47.01|46.74|46.74|0
1747060500000|2025-05-12 14:35:00|46.97|46.97|47.02|47.02|47.02|47.02|46.78|46.78|0
1747060800000|2025-05-12 14:40:00|47.01|47.01|47.31|47.31|47.37|47.37|47.01|47.01|0
1747061100000|2025-05-12 14:45:00|47.22|47.22|47.14|47.14|47.24|47.24|47.1|47.1|0
1747061400000|2025-05-12 14:50:00|47.15|47.15|47.19|47.19|47.19|47.19|46.98|46.98|0
1747061700000|2025-05-12 14:55:00|47.24|47.24|47.32|47.32|47.46|47.46|47.24|47.24|0
1747062000000|2025-05-12 15:00:00|47.28|47.28|47.35|47.35|47.47|47.47|47.22|47.22|0
1747062300000|2025-05-12 15:05:00|47.38|47.38|47.21|47.21|47.38|47.38|47.14|47.14|0
1747062600000|2025-05-12 15:10:00|47.27|47.27|47.21|47.21|47.3|47.3|47.1|47.1|0
1747062900000|2025-05-12 15:15:00|47.18|47.18|47.25|47.25|47.25|47.25|47.13|47.13|0
1747063200000|2025-05-12 15:20:00|47.23|47.23|47.2|47.2|47.3|47.3|47.09|47.09|0
1747063500000|2025-05-12 15:25:00|47.21|47.21|47.49|47.49|47.52|47.52|47.19|47.19|0
1747063800000|2025-05-12 15:30:00|47.47|47.47|47.49|47.49|47.56|47.56|47.45|47.45|0
1747064100000|2025-05-12 15:35:00|47.47|47.47|47.47|47.47|47.65|47.65|47.42|47.42|0
1747064400000|2025-05-12 15:40:00|47.46|47.46|47.4|47.4|47.46|47.46|47.25|47.25|0
1747064700000|2025-05-12 15:45:00|47.39|47.39|47.37|47.37|47.5|47.5|47.34|47.34|0
1747065000000|2025-05-12 15:50:00|47.36|47.36|47.37|47.37|47.37|47.37|47.24|47.24|0
1747065300000|2025-05-12 15:55:00|47.38|47.38|47.42|47.42|47.42|47.42|47.26|47.26|0
1747065600000|2025-05-12 16:00:00|47.4|47.4|47.59|47.59|47.59|47.59|47.4|47.4|0
1747065900000|2025-05-12 16:05:00|47.6|47.6|47.64|47.64|47.7|47.7|47.6|47.6|0
1747066200000|2025-05-12 16:10:00|47.63|47.63|47.67|47.67|47.68|47.68|47.58|47.58|0
1747066500000|2025-05-12 16:15:00|47.68|47.68|47.79|47.79|47.81|47.81|47.64|47.64|0
1747066800000|2025-05-12 16:20:00|47.78|47.78|47.96|47.96|47.98|47.98|47.73|47.73|0
1747067100000|2025-05-12 16:25:00|47.95|47.95|47.73|47.73|47.96|47.96|47.68|47.68|0
1747067400000|2025-05-12 16:30:00|47.71|47.71|47.71|47.71|47.76|47.76|47.68|47.68|0
1747067700000|2025-05-12 16:35:00|47.69|47.69|47.68|47.68|47.74|47.74|47.65|47.65|0
1747068000000|2025-05-12 16:40:00|47.69|47.69|47.63|47.63|47.7|47.7|47.56|47.56|0
1747068300000|2025-05-12 16:45:00|47.62|47.62|47.63|47.63|47.71|47.71|47.57|47.57|0
1747068600000|2025-05-12 16:50:00|47.6|47.6|47.82|47.82|47.84|47.84|47.58|47.58|0
1747068900000|2025-05-12 16:55:00|47.81|47.81|47.71|47.71|47.81|47.81|47.67|47.67|0
1747069200000|2025-05-12 17:00:00|47.7|47.7|47.94|47.94|47.94|47.94|47.7|47.7|0
1747069500000|2025-05-12 17:05:00|47.95|47.95|48.09|48.09|48.14|48.14|47.94|47.94|0
1747069800000|2025-05-12 17:10:00|48.07|48.07|48.02|48.02|48.07|48.07|47.97|47.97|0
1747070100000|2025-05-12 17:15:00|48.03|48.03|47.97|47.97|48.03|48.03|47.92|47.92|0
1747070400000|2025-05-12 17:20:00|47.98|47.98|47.9|47.9|47.98|47.98|47.83|47.83|0
1747070700000|2025-05-12 17:25:00|47.88|47.88|48.06|48.06|48.08|48.08|47.88|47.88|0
1747071000000|2025-05-12 17:30:00|48.07|48.07|48.1|48.1|48.15|48.15|48.07|48.07|0
1747071300000|2025-05-12 17:35:00|48.11|48.11|48.05|48.05|48.14|48.14|48.01|48.01|0
1747071600000|2025-05-12 17:40:00|48.04|48.04|48.06|48.06|48.11|48.11|48.04|48.04|0
1747071900000|2025-05-12 17:45:00|48.08|48.08|48.17|48.17|48.19|48.19|48.06|48.06|0
1747072200000|2025-05-12 17:50:00|48.16|48.16|48.13|48.13|48.19|48.19|48.1|48.1|0
1747072500000|2025-05-12 17:55:00|48.1|48.1|47.98|47.98|48.1|48.1|47.98|47.98|0
1747072800000|2025-05-12 18:00:00|48|48|48.03|48.03|48.05|48.05|47.96|47.96|0
1747073100000|2025-05-12 18:05:00|48.02|48.02|47.99|47.99|48.03|48.03|47.94|47.94|0
1747073400000|2025-05-12 18:10:00|48|48|47.98|47.98|48.01|48.01|47.89|47.89|0
1747073700000|2025-05-12 18:15:00|47.99|47.99|48.12|48.12|48.12|48.12|47.98|47.98|0
1747074000000|2025-05-12 18:20:00|48.13|48.13|48.11|48.11|48.14|48.14|48.09|48.09|0
1747074300000|2025-05-12 18:25:00|48.12|48.12|48.11|48.11|48.16|48.16|48.08|48.08|0
1747074600000|2025-05-12 18:30:00|48.1|48.1|47.95|47.95|48.12|48.12|47.94|47.94|0
1747074900000|2025-05-12 18:35:00|47.94|47.94|47.82|47.82|47.96|47.96|47.8|47.8|0
1747075200000|2025-05-12 18:40:00|47.83|47.83|47.84|47.84|47.9|47.9|47.81|47.81|0
1747075500000|2025-05-12 18:45:00|47.85|47.85|47.68|47.68|47.85|47.85|47.68|47.68|0
1747075800000|2025-05-12 18:50:00|47.7|47.7|47.68|47.68|47.73|47.73|47.6|47.6|0
1747076100000|2025-05-12 18:55:00|47.7|47.7|47.72|47.72|47.77|47.77|47.62|47.62|0
1747076400000|2025-05-12 19:00:00|47.75|47.75|47.8|47.8|47.8|47.8|47.68|47.68|0
1747076700000|2025-05-12 19:05:00|47.79|47.79|47.88|47.88|47.88|47.88|47.79|47.79|0
1747077000000|2025-05-12 19:10:00|47.87|47.87|47.86|47.86|47.88|47.88|47.8|47.8|0
1747077300000|2025-05-12 19:15:00|47.85|47.85|47.93|47.93|47.93|47.93|47.81|47.81|0
1747077600000|2025-05-12 19:20:00|47.92|47.92|47.85|47.85|47.93|47.93|47.85|47.85|0
1747077900000|2025-05-12 19:25:00|47.86|47.86|47.86|47.86|47.88|47.88|47.79|47.79|0
1747078200000|2025-05-12 19:30:00|47.82|47.82|47.93|47.93|47.95|47.95|47.8|47.8|0
1747078500000|2025-05-12 19:35:00|47.92|47.92|47.92|47.92|47.98|47.98|47.88|47.88|0
1747078800000|2025-05-12 19:40:00|47.91|47.91|47.95|47.95|47.95|47.95|47.82|47.82|0
1747079100000|2025-05-12 19:45:00|47.96|47.96|48.05|48.05|48.08|48.08|47.91|47.91|0
1747079400000|2025-05-12 19:50:00|48.04|48.04|48.06|48.06|48.12|48.12|47.99|47.99|0
1747079700000|2025-05-12 19:55:00|47.98|47.98|47.99|47.99|48.06|48.06|47.93|47.93|0
1747080000000|2025-05-12 20:00:00|48.01|48.01|47.95|47.95|48.04|48.04|47.86|47.86|0
1747080300000|2025-05-12 20:05:00|47.88|47.88|47.81|47.81|47.88|47.88|47.74|47.74|0
1747080600000|2025-05-12 20:10:00|47.83|47.83|47.93|47.93|47.93|47.93|47.81|47.81|0
1747080900000|2025-05-12 20:15:00|47.9|47.9|47.87|47.87|47.91|47.91|47.87|47.87|0
1747081200000|2025-05-12 20:20:00|47.85|47.85|47.84|47.84|47.85|47.85|47.82|47.82|0
1747081500000|2025-05-12 20:25:00|47.85|47.85|47.91|47.91|47.91|47.91|47.8|47.8|0
1747081800000|2025-05-12 20:30:00|47.82|47.82|47.89|47.89|47.95|47.95|47.82|47.82|0
1747082100000|2025-05-12 20:35:00|47.88|47.88|47.92|47.92|47.92|47.92|47.85|47.85|0
1747082400000|2025-05-12 20:40:00|47.9|47.9|47.89|47.89|47.9|47.9|47.88|47.88|0
1747082700000|2025-05-12 20:45:00|47.9|47.9|47.91|47.91|47.92|47.92|47.89|47.89|0
1747083000000|2025-05-12 20:50:00|47.93|47.93|47.93|47.93|47.93|47.93|47.91|47.91|0
1747083300000|2025-05-12 20:55:00|47.9|47.9|47.93|47.93|47.93|47.93|47.9|47.9|0
1747083600000|2025-05-12 21:00:00|47.91|47.91|47.9|47.9|47.91|47.91|47.89|47.89|0
1747083900000|2025-05-12 21:05:00|47.91|47.91|47.93|47.93|47.93|47.93|47.91|47.91|0
1747084200000|2025-05-12 21:10:00|47.92|47.92|47.91|47.91|47.92|47.92|47.89|47.89|0
1747084500000|2025-05-12 21:15:00|47.92|47.92|47.93|47.93|47.97|47.97|47.89|47.89|0
1747084800000|2025-05-12 21:20:00|47.97|47.97|48.01|48.01|48.01|48.01|47.97|47.97|0
1747085100000|2025-05-12 21:25:00|47.99|47.99|48.01|48.01|48.01|48.01|47.96|47.96|0
1747085400000|2025-05-12 21:30:00|48.02|48.02|48.34|48.34|48.36|48.36|48.02|48.02|0
1747085700000|2025-05-12 21:35:00|48.31|48.31|48.45|48.45|48.54|48.54|48.31|48.31|0
1747086000000|2025-05-12 21:40:00|48.48|48.48|48.48|48.48|48.55|48.55|48.34|48.34|0
1747086300000|2025-05-12 21:45:00|48.47|48.47|48.27|48.27|48.54|48.54|48.27|48.27|0
1747086600000|2025-05-12 21:50:00|48.29|48.29|48.32|48.32|48.46|48.46|48.29|48.29|0
1747086900000|2025-05-12 21:55:00|48.37|48.37|48.4|48.4|48.4|48.4|48.32|48.32|0
1747087200000|2025-05-12 22:00:00|48.45|48.45|48.57|48.57|48.59|48.59|48.43|48.43|0
1747087500000|2025-05-12 22:05:00|48.56|48.56|48.57|48.57|48.58|48.58|48.56|48.56|0
1747087800000|2025-05-12 22:10:00|48.58|48.58|48.39|48.39|48.59|48.59|48.39|48.39|0
1747088100000|2025-05-12 22:15:00|48.4|48.4|48.39|48.39|48.44|48.44|48.38|48.38|0
1747088400000|2025-05-12 22:20:00|48.4|48.4|48.47|48.47|48.47|48.47|48.4|48.4|0
1747088700000|2025-05-12 22:25:00|48.44|48.44|48.41|48.41|48.45|48.45|48.35|48.35|0
1747089000000|2025-05-12 22:30:00|48.46|48.46|48.39|48.39|48.46|48.46|48.39|48.39|0
1747089300000|2025-05-12 22:35:00|48.4|48.4|48.37|48.37|48.4|48.4|48.37|48.37|0
1747089600000|2025-05-12 22:40:00|48.36|48.36|48.39|48.39|48.39|48.39|48.35|48.35|0
1747089900000|2025-05-12 22:45:00|48.38|48.38|48.39|48.39|48.41|48.41|48.31|48.31|0
1747090200000|2025-05-12 22:50:00|48.42|48.42|48.4|48.4|48.46|48.46|48.4|48.4|0
1747090500000|2025-05-12 22:55:00|48.39|48.39|48.4|48.4|48.42|48.42|48.39|48.39|0
1747090800000|2025-05-12 23:00:00|48.41|48.41|48.33|48.33|48.41|48.41|48.33|48.33|0
1747091100000|2025-05-12 23:05:00|48.35|48.35|48.38|48.38|48.39|48.39|48.35|48.35|0
1747091400000|2025-05-12 23:10:00|48.41|48.41|48.42|48.42|48.42|48.42|48.39|48.39|0
1747091700000|2025-05-12 23:15:00|48.39|48.39|48.37|48.37|48.39|48.39|48.37|48.37|0
1747092000000|2025-05-12 23:20:00|48.36|48.36|48.41|48.41|48.42|48.42|48.36|48.36|0
1747092300000|2025-05-12 23:25:00|48.4|48.4|48.41|48.41|48.42|48.42|48.4|48.4|0
1747092600000|2025-05-12 23:30:00|48.4|48.4|48.39|48.39|48.42|48.42|48.39|48.39|0
1747092900000|2025-05-12 23:35:00|48.41|48.41|48.4|48.4|48.41|48.41|48.39|48.39|0
1747093200000|2025-05-12 23:40:00|48.39|48.39|48.4|48.4|48.41|48.41|48.39|48.39|0
1747093500000|2025-05-12 23:45:00|48.39|48.39|48.39|48.39|48.4|48.4|48.39|48.39|0
1747093800000|2025-05-12 23:50:00|48.37|48.37|48.4|48.4|48.43|48.43|48.35|48.35|0
1747094100000|2025-05-12 23:55:00|48.36|48.36|48.4|48.4|48.43|48.43|48.35|48.35|0
1747123200000|2025-05-13 08:00:00|48.24|48.24|47.88|47.88|48.29|48.29|47.88|47.88|0
1747123500000|2025-05-13 08:05:00|47.89|47.89|47.84|47.84|47.93|47.93|47.81|47.81|0
1747123800000|2025-05-13 08:10:00|47.89|47.89|47.83|47.83|47.89|47.89|47.78|47.78|0
1747124100000|2025-05-13 08:15:00|47.84|47.84|47.98|47.98|47.99|47.99|47.83|47.83|0
1747124400000|2025-05-13 08:20:00|47.97|47.97|47.93|47.93|47.98|47.98|47.92|47.92|0
1747124700000|2025-05-13 08:25:00|47.95|47.95|47.93|47.93|47.96|47.96|47.87|47.87|0
1747125000000|2025-05-13 08:30:00|47.85|47.85|47.9|47.9|47.92|47.92|47.85|47.85|0
1747125300000|2025-05-13 08:35:00|47.93|47.93|48.05|48.05|48.05|48.05|47.93|47.93|0
1747125600000|2025-05-13 08:40:00|47.93|47.93|47.89|47.89|47.93|47.93|47.87|47.87|0
1747125900000|2025-05-13 08:45:00|47.9|47.9|47.82|47.82|47.9|47.9|47.78|47.78|0
1747126200000|2025-05-13 08:50:00|47.78|47.78|47.77|47.77|47.8|47.8|47.72|47.72|0
1747126500000|2025-05-13 08:55:00|47.78|47.78|47.87|47.87|47.87|47.87|47.78|47.78|0
1747126800000|2025-05-13 09:00:00|47.83|47.83|47.78|47.78|47.83|47.83|47.75|47.75|0
1747127100000|2025-05-13 09:05:00|47.79|47.79|47.86|47.86|47.87|47.87|47.79|47.79|0
1747127400000|2025-05-13 09:10:00|47.81|47.81|47.83|47.83|47.83|47.83|47.81|47.81|0
1747127700000|2025-05-13 09:15:00|47.82|47.82|47.86|47.86|47.9|47.9|47.8|47.8|0
1747128000000|2025-05-13 09:20:00|47.84|47.84|47.92|47.92|47.92|47.92|47.81|47.81|0
1747128300000|2025-05-13 09:25:00|47.88|47.88|47.93|47.93|47.94|47.94|47.86|47.86|0
1747128600000|2025-05-13 09:30:00|47.97|47.97|47.93|47.93|47.98|47.98|47.93|47.93|0
1747128900000|2025-05-13 09:35:00|47.95|47.95|47.96|47.96|47.99|47.99|47.95|47.95|0
1747129200000|2025-05-13 09:40:00|47.95|47.95|47.95|47.95|47.96|47.96|47.94|47.94|0
1747129500000|2025-05-13 09:45:00|47.94|47.94|47.96|47.96|47.97|47.97|47.94|47.94|0
1747129800000|2025-05-13 09:50:00|47.95|47.95|47.96|47.96|47.96|47.96|47.95|47.95|0
1747130100000|2025-05-13 09:55:00|47.94|47.94|47.98|47.98|48|48|47.94|47.94|0
1747130400000|2025-05-13 10:00:00|47.96|47.96|47.93|47.93|48.04|48.04|47.93|47.93|0
1747130700000|2025-05-13 10:05:00|47.91|47.91|47.97|47.97|47.97|47.97|47.89|47.89|0
1747131000000|2025-05-13 10:10:00|47.91|47.91|47.98|47.98|48.03|48.03|47.91|47.91|0
1747131300000|2025-05-13 10:15:00|48.02|48.02|47.93|47.93|48.03|48.03|47.93|47.93|0
1747131600000|2025-05-13 10:20:00|47.91|47.91|47.93|47.93|48.03|48.03|47.89|47.89|0
1747131900000|2025-05-13 10:25:00|47.94|47.94|47.94|47.94|48|48|47.93|47.93|0
1747132200000|2025-05-13 10:30:00|47.99|47.99|47.94|47.94|47.99|47.99|47.94|47.94|0
1747132500000|2025-05-13 10:35:00|47.95|47.95|47.94|47.94|47.98|47.98|47.93|47.93|0
1747132800000|2025-05-13 10:40:00|47.95|47.95|47.97|47.97|47.98|47.98|47.93|47.93|0
1747133100000|2025-05-13 10:45:00|47.98|47.98|47.98|47.98|47.99|47.99|47.95|47.95|0
1747133400000|2025-05-13 10:50:00|47.96|47.96|47.99|47.99|48.01|48.01|47.93|47.93|0
1747133700000|2025-05-13 10:55:00|48.01|48.01|47.98|47.98|48.03|48.03|47.97|47.97|0
1747134000000|2025-05-13 11:00:00|47.96|47.96|47.94|47.94|48.02|48.02|47.87|47.87|0
1747134300000|2025-05-13 11:05:00|47.95|47.95|48.04|48.04|48.04|48.04|47.94|47.94|0
1747134600000|2025-05-13 11:10:00|48.03|48.03|48.25|48.25|48.25|48.25|48.03|48.03|0
1747134900000|2025-05-13 11:15:00|48.24|48.24|48.44|48.44|48.44|48.44|48.21|48.21|0
1747135200000|2025-05-13 11:20:00|48.45|48.45|48.32|48.32|48.45|48.45|48.25|48.25|0
1747135500000|2025-05-13 11:25:00|48.34|48.34|48.28|48.28|48.39|48.39|48.28|48.28|0
1747135800000|2025-05-13 11:30:00|48.29|48.29|48.36|48.36|48.38|48.38|48.29|48.29|0
1747136100000|2025-05-13 11:35:00|48.33|48.33|48.43|48.43|48.44|48.44|48.3|48.3|0
1747136400000|2025-05-13 11:40:00|48.44|48.44|48.54|48.54|48.61|48.61|48.44|48.44|0
1747136700000|2025-05-13 11:45:00|48.53|48.53|48.57|48.57|48.67|48.67|48.53|48.53|0
1747137000000|2025-05-13 11:50:00|48.59|48.59|48.86|48.86|48.86|48.86|48.48|48.48|0
1747137300000|2025-05-13 11:55:00|48.87|48.87|48.9|48.9|48.95|48.95|48.8|48.8|0
1747137600000|2025-05-13 12:00:00|49.1|49.1|48.95|48.95|49.1|49.1|48.86|48.86|0
1747137900000|2025-05-13 12:05:00|48.96|48.96|48.95|48.95|49.01|49.01|48.92|48.92|0
1747138200000|2025-05-13 12:10:00|48.92|48.92|48.83|48.83|48.92|48.92|48.78|48.78|0
1747138500000|2025-05-13 12:15:00|48.84|48.84|48.76|48.76|48.88|48.88|48.76|48.76|0
1747138800000|2025-05-13 12:20:00|48.73|48.73|48.79|48.79|48.79|48.79|48.67|48.67|0
1747139100000|2025-05-13 12:25:00|48.76|48.76|48.84|48.84|48.85|48.85|48.75|48.75|0
1747139400000|2025-05-13 12:30:00|48.85|48.85|49|49|49.09|49.09|48.85|48.85|0
1747139700000|2025-05-13 12:35:00|49.03|49.03|49|49|49.09|49.09|48.96|48.96|0
1747140000000|2025-05-13 12:40:00|48.99|48.99|48.73|48.73|48.99|48.99|48.68|48.68|0
1747140300000|2025-05-13 12:45:00|48.72|48.72|48.8|48.8|48.9|48.9|48.72|48.72|0
1747140600000|2025-05-13 12:50:00|48.82|48.82|48.85|48.85|48.86|48.86|48.75|48.75|0
1747140900000|2025-05-13 12:55:00|48.84|48.84|48.85|48.85|48.91|48.91|48.84|48.84|0
1747141200000|2025-05-13 13:00:00|48.84|48.84|48.78|48.78|48.87|48.87|48.75|48.75|0
1747141500000|2025-05-13 13:05:00|48.76|48.76|48.89|48.89|48.89|48.89|48.76|48.76|0
1747141800000|2025-05-13 13:10:00|48.88|48.88|48.87|48.87|48.89|48.89|48.85|48.85|0
1747142100000|2025-05-13 13:15:00|48.89|48.89|48.93|48.93|48.96|48.96|48.86|48.86|0
1747142400000|2025-05-13 13:20:00|48.94|48.94|49.08|49.08|49.1|49.1|48.91|48.91|0
1747142700000|2025-05-13 13:25:00|49.06|49.06|49.26|49.26|49.27|49.27|49.05|49.05|0
1747143000000|2025-05-13 13:30:00|49.34|49.34|49.66|49.66|49.78|49.78|49.31|49.31|0
1747143300000|2025-05-13 13:35:00|49.67|49.67|50.78|50.78|50.78|50.78|49.53|49.53|0
1747143600000|2025-05-13 13:40:00|50.8|50.8|50.59|50.59|51.06|51.06|50.53|50.53|0
1747143900000|2025-05-13 13:45:00|50.56|50.56|50.48|50.48|50.56|50.56|50.21|50.21|0
1747144200000|2025-05-13 13:50:00|50.47|50.47|50.38|50.38|50.74|50.74|50.33|50.33|0
1747144500000|2025-05-13 13:55:00|50.37|50.37|50.63|50.63|50.64|50.64|50.31|50.31|0
1747144800000|2025-05-13 14:00:00|50.66|50.66|50.51|50.51|50.79|50.79|50.37|50.37|0
1747145100000|2025-05-13 14:05:00|50.49|50.49|50.77|50.77|50.79|50.79|50.43|50.43|0
1747145400000|2025-05-13 14:10:00|50.72|50.72|51.2|51.2|51.21|51.21|50.65|50.65|0
1747145700000|2025-05-13 14:15:00|51.19|51.19|51.24|51.24|51.31|51.31|51.12|51.12|0
1747146000000|2025-05-13 14:20:00|51.19|51.19|51.23|51.23|51.41|51.41|51.15|51.15|0
1747146300000|2025-05-13 14:25:00|51.21|51.21|51.19|51.19|51.27|51.27|51.11|51.11|0
1747146600000|2025-05-13 14:30:00|51.16|51.16|50.94|50.94|51.24|51.24|50.86|50.86|0
1747146900000|2025-05-13 14:35:00|51|51|51.1|51.1|51.16|51.16|50.98|50.98|0
1747147200000|2025-05-13 14:40:00|51.09|51.09|50.93|50.93|51.24|51.24|50.93|50.93|0
1747147500000|2025-05-13 14:45:00|50.95|50.95|50.83|50.83|51.12|51.12|50.82|50.82|0
1747147800000|2025-05-13 14:50:00|50.85|50.85|50.98|50.98|51.03|51.03|50.83|50.83|0
1747148100000|2025-05-13 14:55:00|50.96|50.96|51.15|51.15|51.25|51.25|50.94|50.94|0
1747148400000|2025-05-13 15:00:00|51.14|51.14|51.05|51.05|51.22|51.22|51.02|51.02|0
1747148700000|2025-05-13 15:05:00|51.03|51.03|51.34|51.34|51.34|51.34|50.99|50.99|0
1747149000000|2025-05-13 15:10:00|51.36|51.36|51.74|51.74|51.85|51.85|51.32|51.32|0
1747149300000|2025-05-13 15:15:00|51.76|51.76|52.01|52.01|52.02|52.02|51.72|51.72|0
1747149600000|2025-05-13 15:20:00|52|52|51.97|51.97|52.07|52.07|51.8|51.8|0
1747149900000|2025-05-13 15:25:00|51.95|51.95|52.15|52.15|52.15|52.15|51.93|51.93|0
1747150200000|2025-05-13 15:30:00|52.14|52.14|52.52|52.52|52.54|52.54|52.12|52.12|0
1747150500000|2025-05-13 15:35:00|52.5|52.5|52.71|52.71|52.72|52.72|52.43|52.43|0
1747150800000|2025-05-13 15:40:00|52.72|52.72|52.41|52.41|52.75|52.75|52.39|52.39|0
1747151100000|2025-05-13 15:45:00|52.39|52.39|52.41|52.41|52.51|52.51|52.34|52.34|0
1747151400000|2025-05-13 15:50:00|52.39|52.39|52.32|52.32|52.41|52.41|52.27|52.27|0
1747151700000|2025-05-13 15:55:00|52.33|52.33|52.5|52.5|52.53|52.53|52.27|52.27|0
1747152000000|2025-05-13 16:00:00|52.55|52.55|52.62|52.62|52.67|52.67|52.5|52.5|0
1747152300000|2025-05-13 16:05:00|52.61|52.61|52.73|52.73|52.73|52.73|52.57|52.57|0
1747152600000|2025-05-13 16:10:00|52.72|52.72|52.87|52.87|52.87|52.87|52.6|52.6|0
1747152900000|2025-05-13 16:15:00|52.84|52.84|52.91|52.91|52.95|52.95|52.78|52.78|0
1747153200000|2025-05-13 16:20:00|52.87|52.87|52.83|52.83|52.96|52.96|52.66|52.66|0
1747153500000|2025-05-13 16:25:00|52.77|52.77|52.65|52.65|52.83|52.83|52.61|52.61|0
1747153800000|2025-05-13 16:30:00|52.64|52.64|52.57|52.57|52.72|52.72|52.48|52.48|0
1747154100000|2025-05-13 16:35:00|52.56|52.56|52.61|52.61|52.69|52.69|52.56|52.56|0
1747154400000|2025-05-13 16:40:00|52.57|52.57|52.58|52.58|52.64|52.64|52.55|52.55|0
1747154700000|2025-05-13 16:45:00|52.57|52.57|52.64|52.64|52.64|52.64|52.51|52.51|0
1747155000000|2025-05-13 16:50:00|52.63|52.63|52.68|52.68|52.76|52.76|52.57|52.57|0
1747155300000|2025-05-13 16:55:00|52.69|52.69|52.52|52.52|52.72|52.72|52.51|52.51|0
1747155600000|2025-05-13 17:00:00|52.53|52.53|52.5|52.5|52.63|52.63|52.48|52.48|0
1747155900000|2025-05-13 17:05:00|52.48|52.48|52.56|52.56|52.58|52.58|52.46|52.46|0
1747156200000|2025-05-13 17:10:00|52.55|52.55|52.58|52.58|52.61|52.61|52.51|52.51|0
1747156500000|2025-05-13 17:15:00|52.57|52.57|52.66|52.66|52.72|52.72|52.55|52.55|0
1747156800000|2025-05-13 17:20:00|52.64|52.64|52.51|52.51|52.67|52.67|52.51|52.51|0
1747157100000|2025-05-13 17:25:00|52.5|52.5|52.38|52.38|52.5|52.5|52.36|52.36|0
1747157400000|2025-05-13 17:30:00|52.4|52.4|52.33|52.33|52.4|52.4|52.29|52.29|0
1747157700000|2025-05-13 17:35:00|52.34|52.34|52.31|52.31|52.43|52.43|52.29|52.29|0
1747158000000|2025-05-13 17:40:00|52.27|52.27|52.4|52.4|52.41|52.41|52.24|52.24|0
1747158300000|2025-05-13 17:45:00|52.39|52.39|52.66|52.66|52.69|52.69|52.38|52.38|0
1747158600000|2025-05-13 17:50:00|52.65|52.65|52.51|52.51|52.73|52.73|52.51|52.51|0
1747158900000|2025-05-13 17:55:00|52.5|52.5|52.28|52.28|52.55|52.55|52.27|52.27|0
1747159200000|2025-05-13 18:00:00|52.31|52.31|52.13|52.13|52.31|52.31|51.97|51.97|0
1747159500000|2025-05-13 18:05:00|52.14|52.14|52.04|52.04|52.2|52.2|52.01|52.01|0
1747159800000|2025-05-13 18:10:00|52.05|52.05|52.29|52.29|52.29|52.29|52.05|52.05|0
1747160100000|2025-05-13 18:15:00|52.3|52.3|52.37|52.37|52.37|52.37|52.21|52.21|0
1747160400000|2025-05-13 18:20:00|52.38|52.38|52.55|52.55|52.55|52.55|52.37|52.37|0
1747160700000|2025-05-13 18:25:00|52.54|52.54|52.6|52.6|52.63|52.63|52.48|52.48|0
1747161000000|2025-05-13 18:30:00|52.55|52.55|52.79|52.79|52.8|52.8|52.51|52.51|0
1747161300000|2025-05-13 18:35:00|52.77|52.77|52.92|52.92|52.97|52.97|52.77|52.77|0
1747161600000|2025-05-13 18:40:00|52.91|52.91|52.73|52.73|52.91|52.91|52.67|52.67|0
1747161900000|2025-05-13 18:45:00|52.76|52.76|52.59|52.59|52.76|52.76|52.56|52.56|0
1747162200000|2025-05-13 18:50:00|52.6|52.6|52.88|52.88|52.88|52.88|52.57|52.57|0
1747162500000|2025-05-13 18:55:00|52.86|52.86|52.95|52.95|52.98|52.98|52.86|52.86|0
1747162800000|2025-05-13 19:00:00|52.93|52.93|52.91|52.91|52.98|52.98|52.86|52.86|0
1747163100000|2025-05-13 19:05:00|52.89|52.89|52.83|52.83|52.94|52.94|52.81|52.81|0
1747163400000|2025-05-13 19:10:00|52.82|52.82|52.69|52.69|52.94|52.94|52.69|52.69|0
1747163700000|2025-05-13 19:15:00|52.7|52.7|52.94|52.94|52.99|52.99|52.7|52.7|0
1747164000000|2025-05-13 19:20:00|52.91|52.91|52.84|52.84|52.91|52.91|52.78|52.78|0
1747164300000|2025-05-13 19:25:00|52.83|52.83|52.75|52.75|52.9|52.9|52.75|52.75|0
1747164600000|2025-05-13 19:30:00|52.76|52.76|52.81|52.81|52.87|52.87|52.68|52.68|0
1747164900000|2025-05-13 19:35:00|52.79|52.79|52.69|52.69|52.79|52.79|52.64|52.64|0
1747165200000|2025-05-13 19:40:00|52.71|52.71|52.61|52.61|52.71|52.71|52.61|52.61|0
1747165500000|2025-05-13 19:45:00|52.6|52.6|52.5|52.5|52.6|52.6|52.47|52.47|0
1747165800000|2025-05-13 19:50:00|52.57|52.57|52.51|52.51|52.61|52.61|52.31|52.31|0
1747166100000|2025-05-13 19:55:00|52.52|52.52|52.27|52.27|52.52|52.52|52.21|52.21|0
1747166400000|2025-05-13 20:00:00|52.25|52.25|52.23|52.23|52.28|52.28|52.13|52.13|0
1747166700000|2025-05-13 20:05:00|52.22|52.22|52.21|52.21|52.28|52.28|52.18|52.18|0
1747167000000|2025-05-13 20:10:00|52.2|52.2|52.09|52.09|52.22|52.22|52.08|52.08|0
1747167300000|2025-05-13 20:15:00|52.1|52.1|51.99|51.99|52.1|52.1|51.98|51.98|0
1747167600000|2025-05-13 20:20:00|52|52|51.98|51.98|52.06|52.06|51.96|51.96|0
1747167900000|2025-05-13 20:25:00|52.02|52.02|52.04|52.04|52.05|52.05|51.95|51.95|0
1747168200000|2025-05-13 20:30:00|52.08|52.08|52.03|52.03|52.09|52.09|52.03|52.03|0
1747168500000|2025-05-13 20:35:00|52.04|52.04|52.08|52.08|52.09|52.09|51.98|51.98|0
1747168800000|2025-05-13 20:40:00|52.13|52.13|52.05|52.05|52.14|52.14|52.03|52.03|0
1747169100000|2025-05-13 20:45:00|52.03|52.03|52.04|52.04|52.06|52.06|52.02|52.02|0
1747169400000|2025-05-13 20:50:00|52.08|52.08|52.04|52.04|52.08|52.08|52.03|52.03|0
1747169700000|2025-05-13 20:55:00|52.03|52.03|52.14|52.14|52.15|52.15|52.02|52.02|0
1747170000000|2025-05-13 21:00:00|52.15|52.15|52.21|52.21|52.22|52.22|52.1|52.1|0
1747170300000|2025-05-13 21:05:00|52.2|52.2|52.15|52.15|52.22|52.22|52.15|52.15|0
1747170600000|2025-05-13 21:10:00|52.14|52.14|52.14|52.14|52.19|52.19|52.13|52.13|0
1747170900000|2025-05-13 21:15:00|52.12|52.12|52.16|52.16|52.16|52.16|52.1|52.1|0
1747171200000|2025-05-13 21:20:00|52.15|52.15|52.15|52.15|52.18|52.18|52.11|52.11|0
1747171500000|2025-05-13 21:25:00|52.1|52.1|52.12|52.12|52.15|52.15|52.1|52.1|0
1747171800000|2025-05-13 21:30:00|52.14|52.14|52.15|52.15|52.15|52.15|52.13|52.13|0
1747172100000|2025-05-13 21:35:00|52.19|52.19|52.13|52.13|52.21|52.21|52.13|52.13|0
1747172400000|2025-05-13 21:40:00|52.21|52.21|52.15|52.15|52.21|52.21|52.12|52.12|0
1747172700000|2025-05-13 21:45:00|52.1|52.1|52.19|52.19|52.19|52.19|52.1|52.1|0
1747173000000|2025-05-13 21:50:00|52.18|52.18|52.11|52.11|52.18|52.18|52.1|52.1|0
1747173300000|2025-05-13 21:55:00|52.12|52.12|52.21|52.21|52.21|52.21|52.12|52.12|0
1747173600000|2025-05-13 22:00:00|52.22|52.22|52.23|52.23|52.23|52.23|52.22|52.22|0
1747173900000|2025-05-13 22:05:00|52.25|52.25|52.23|52.23|52.25|52.25|52.23|52.23|0
1747174200000|2025-05-13 22:10:00|52.25|52.25|52.19|52.19|52.25|52.25|52.19|52.19|0
1747174500000|2025-05-13 22:15:00|52.2|52.2|52.23|52.23|52.25|52.25|52.19|52.19|0
1747174800000|2025-05-13 22:20:00|52.25|52.25|52.23|52.23|52.25|52.25|52.23|52.23|0
1747175100000|2025-05-13 22:25:00|52.19|52.19|52.2|52.2|52.22|52.22|52.19|52.19|0
1747175400000|2025-05-13 22:30:00|52.22|52.22|52.15|52.15|52.22|52.22|52.11|52.11|0
1747175700000|2025-05-13 22:35:00|52.1|52.1|52.19|52.19|52.19|52.19|52.1|52.1|0
1747176000000|2025-05-13 22:40:00|52.22|52.22|52.18|52.18|52.22|52.22|52.15|52.15|0
1747176300000|2025-05-13 22:45:00|52.16|52.16|52.14|52.14|52.16|52.16|52.12|52.12|0
1747176600000|2025-05-13 22:50:00|52.12|52.12|52.16|52.16|52.19|52.19|52.12|52.12|0
1747176900000|2025-05-13 22:55:00|52.18|52.18|52.23|52.23|52.23|52.23|52.15|52.15|0
1747177200000|2025-05-13 23:00:00|52.22|52.22|52.15|52.15|52.26|52.26|52.14|52.14|0
1747177500000|2025-05-13 23:05:00|52.14|52.14|52.11|52.11|52.17|52.17|52.11|52.11|0
1747177800000|2025-05-13 23:10:00|52.15|52.15|52.2|52.2|52.2|52.2|52.12|52.12|0
1747178100000|2025-05-13 23:15:00|52.17|52.17|52.16|52.16|52.21|52.21|52.16|52.16|0
1747178400000|2025-05-13 23:20:00|52.17|52.17|52.26|52.26|52.26|52.26|52.17|52.17|0
1747178700000|2025-05-13 23:25:00|52.23|52.23|52.23|52.23|52.23|52.23|52.2|52.2|0
1747179000000|2025-05-13 23:30:00|52.26|52.26|52.3|52.3|52.3|52.3|52.17|52.17|0
1747179300000|2025-05-13 23:35:00|52.28|52.28|52.36|52.36|52.36|52.36|52.23|52.23|0
1747179600000|2025-05-13 23:40:00|52.37|52.37|52.38|52.38|52.39|52.39|52.32|52.32|0
1747179900000|2025-05-13 23:45:00|52.39|52.39|52.46|52.46|52.47|52.47|52.39|52.39|0
1747180200000|2025-05-13 23:50:00|52.44|52.44|52.44|52.44|52.46|52.46|52.41|52.41|0
1747180500000|2025-05-13 23:55:00|52.46|52.46|52.46|52.46|52.48|52.48|52.44|52.44|0
1747209600000|2025-05-14 08:00:00|52.76|52.76|52.6|52.6|52.76|52.76|52.54|52.54|0
1747209900000|2025-05-14 08:05:00|52.57|52.57|52.47|52.47|52.59|52.59|52.37|52.37|0
1747210200000|2025-05-14 08:10:00|52.41|52.41|52.51|52.51|52.54|52.54|52.35|52.35|0
1747210500000|2025-05-14 08:15:00|52.56|52.56|52.42|52.42|52.56|52.56|52.41|52.41|0
1747210800000|2025-05-14 08:20:00|52.41|52.41|52.46|52.46|52.49|52.49|52.41|52.41|0
1747211100000|2025-05-14 08:25:00|52.45|52.45|52.4|52.4|52.46|52.46|52.33|52.33|0
1747211400000|2025-05-14 08:30:00|52.44|52.44|52.31|52.31|52.44|52.44|52.31|52.31|0
1747211700000|2025-05-14 08:35:00|52.3|52.3|52.39|52.39|52.44|52.44|52.3|52.3|0
1747212000000|2025-05-14 08:40:00|52.44|52.44|52.47|52.47|52.47|52.47|52.37|52.37|0
1747212300000|2025-05-14 08:45:00|52.5|52.5|52.51|52.51|52.51|52.51|52.42|52.42|0
1747212600000|2025-05-14 08:50:00|52.47|52.47|52.47|52.47|52.56|52.56|52.46|52.46|0
1747212900000|2025-05-14 08:55:00|52.51|52.51|52.31|52.31|52.51|52.51|52.31|52.31|0
1747213200000|2025-05-14 09:00:00|52.36|52.36|51.98|51.98|52.36|52.36|51.98|51.98|0
1747213500000|2025-05-14 09:05:00|51.95|51.95|52.02|52.02|52.07|52.07|51.92|51.92|0
1747213800000|2025-05-14 09:10:00|52|52|52.02|52.02|52.07|52.07|52|52|0
1747214100000|2025-05-14 09:15:00|52.05|52.05|52.05|52.05|52.06|52.06|52|52|0
1747214400000|2025-05-14 09:20:00|52.02|52.02|52.09|52.09|52.12|52.12|52.02|52.02|0
1747214700000|2025-05-14 09:25:00|52.13|52.13|52.15|52.15|52.16|52.16|52.1|52.1|0
1747215000000|2025-05-14 09:30:00|52.14|52.14|52.05|52.05|52.15|52.15|52.02|52.02|0
1747215300000|2025-05-14 09:35:00|52|52|52.05|52.05|52.05|52.05|51.98|51.98|0
1747215600000|2025-05-14 09:40:00|52|52|52.05|52.05|52.09|52.09|51.95|51.95|0
1747215900000|2025-05-14 09:45:00|52.08|52.08|52.04|52.04|52.08|52.08|52|52|0
1747216200000|2025-05-14 09:50:00|52.02|52.02|51.89|51.89|52.02|52.02|51.89|51.89|0
1747216500000|2025-05-14 09:55:00|51.87|51.87|51.85|51.85|51.89|51.89|51.66|51.66|0
1747216800000|2025-05-14 10:00:00|51.89|51.89|51.75|51.75|51.89|51.89|51.73|51.73|0
1747217100000|2025-05-14 10:05:00|51.74|51.74|51.81|51.81|51.9|51.9|51.73|51.73|0
1747217400000|2025-05-14 10:10:00|51.83|51.83|51.84|51.84|51.88|51.88|51.81|51.81|0
1747217700000|2025-05-14 10:15:00|51.82|51.82|51.81|51.81|51.82|51.82|51.75|51.75|0
1747218000000|2025-05-14 10:20:00|51.8|51.8|52|52|52|52|51.8|51.8|0
1747218300000|2025-05-14 10:25:00|51.97|51.97|52.02|52.02|52.03|52.03|51.9|51.9|0
1747218600000|2025-05-14 10:30:00|52.01|52.01|51.88|51.88|52.02|52.02|51.83|51.83|0
1747218900000|2025-05-14 10:35:00|51.87|51.87|51.86|51.86|51.88|51.88|51.83|51.83|0
1747219200000|2025-05-14 10:40:00|51.84|51.84|51.86|51.86|51.86|51.86|51.84|51.84|0
1747219500000|2025-05-14 10:45:00|51.85|51.85|51.8|51.8|51.86|51.86|51.8|51.8|0
1747219800000|2025-05-14 10:50:00|51.81|51.81|51.83|51.83|51.85|51.85|51.8|51.8|0
1747220100000|2025-05-14 10:55:00|51.85|51.85|51.79|51.79|51.85|51.85|51.79|51.79|0
1747220400000|2025-05-14 11:00:00|51.85|51.85|52.15|52.15|52.2|52.2|51.82|51.82|0
1747220700000|2025-05-14 11:05:00|52.13|52.13|52.18|52.18|52.18|52.18|52.06|52.06|0
1747221000000|2025-05-14 11:10:00|52.15|52.15|52.38|52.38|52.38|52.38|52.15|52.15|0
1747221300000|2025-05-14 11:15:00|52.39|52.39|52.51|52.51|52.55|52.55|52.39|52.39|0
1747221600000|2025-05-14 11:20:00|52.54|52.54|52.55|52.55|52.62|52.62|52.47|52.47|0
1747221900000|2025-05-14 11:25:00|52.53|52.53|52.81|52.81|52.83|52.83|52.53|52.53|0
1747222200000|2025-05-14 11:30:00|52.8|52.8|52.65|52.65|52.86|52.86|52.65|52.65|0
1747222500000|2025-05-14 11:35:00|52.61|52.61|52.68|52.68|52.71|52.71|52.56|52.56|0
1747222800000|2025-05-14 11:40:00|52.69|52.69|52.55|52.55|52.69|52.69|52.55|52.55|0
1747223100000|2025-05-14 11:45:00|52.56|52.56|52.56|52.56|52.56|52.56|52.55|52.55|0
1747223400000|2025-05-14 11:50:00|52.55|52.55|52.55|52.55|52.56|52.56|52.55|52.55|0
1747223700000|2025-05-14 11:55:00|52.56|52.56|52.56|52.56|52.56|52.56|52.55|52.55|0
1747224000000|2025-05-14 12:00:00|52.55|52.55|52.55|52.55|52.85|52.85|52.53|52.53|0
1747224300000|2025-05-14 12:05:00|52.59|52.59|52.63|52.63|52.65|52.65|52.58|52.58|0
1747224600000|2025-05-14 12:10:00|52.62|52.62|52.76|52.76|52.76|52.76|52.62|52.62|0
1747224900000|2025-05-14 12:15:00|52.74|52.74|52.9|52.9|52.91|52.91|52.71|52.71|0
1747225200000|2025-05-14 12:20:00|52.89|52.89|52.83|52.83|52.9|52.9|52.78|52.78|0
1747225500000|2025-05-14 12:25:00|52.85|52.85|52.81|52.81|52.87|52.87|52.8|52.8|0
1747225800000|2025-05-14 12:30:00|52.82|52.82|52.83|52.83|52.89|52.89|52.81|52.81|0
1747226100000|2025-05-14 12:35:00|52.84|52.84|52.69|52.69|52.84|52.84|52.59|52.59|0
1747226400000|2025-05-14 12:40:00|52.65|52.65|52.61|52.61|52.69|52.69|52.56|52.56|0
1747226700000|2025-05-14 12:45:00|52.64|52.64|52.63|52.63|52.65|52.65|52.59|52.59|0
1747227000000|2025-05-14 12:50:00|52.64|52.64|52.55|52.55|52.64|52.64|52.55|52.55|0
1747227300000|2025-05-14 12:55:00|52.56|52.56|52.61|52.61|52.63|52.63|52.56|52.56|0
1747227600000|2025-05-14 13:00:00|52.6|52.6|52.57|52.57|52.62|52.62|52.55|52.55|0
1747227900000|2025-05-14 13:05:00|52.56|52.56|52.57|52.57|52.59|52.59|52.55|52.55|0
1747228200000|2025-05-14 13:10:00|52.59|52.59|52.61|52.61|52.61|52.61|52.57|52.57|0
1747228500000|2025-05-14 13:15:00|52.63|52.63|52.57|52.57|52.63|52.63|52.55|52.55|0
1747228800000|2025-05-14 13:20:00|52.58|52.58|52.44|52.44|52.58|52.58|52.29|52.29|0
1747229100000|2025-05-14 13:25:00|52.48|52.48|52.06|52.06|52.48|52.48|52.06|52.06|0
1747229400000|2025-05-14 13:30:00|52.17|52.17|52.71|52.71|52.95|52.95|52.14|52.14|0
1747229700000|2025-05-14 13:35:00|52.79|52.79|53.2|53.2|53.2|53.2|52.64|52.64|0
1747230000000|2025-05-14 13:40:00|53.25|53.25|52.78|52.78|53.29|53.29|52.71|52.71|0
1747230300000|2025-05-14 13:45:00|52.86|52.86|52.42|52.42|53.02|53.02|52.26|52.26|0
1747230600000|2025-05-14 13:50:00|52.35|52.35|52.61|52.61|52.79|52.79|52.35|52.35|0
1747230900000|2025-05-14 13:55:00|52.56|52.56|52.55|52.55|52.57|52.57|52.2|52.2|0
1747231200000|2025-05-14 14:00:00|52.51|52.51|52.62|52.62|52.72|52.72|52.37|52.37|0
1747231500000|2025-05-14 14:05:00|52.56|52.56|52.79|52.79|52.92|52.92|52.48|52.48|0
1747231800000|2025-05-14 14:10:00|52.74|52.74|52.67|52.67|52.85|52.85|52.54|52.54|0
1747232100000|2025-05-14 14:15:00|52.74|52.74|52.3|52.3|52.74|52.74|52.23|52.23|0
1747232400000|2025-05-14 14:20:00|52.32|52.32|52.43|52.43|52.5|52.5|52.1|52.1|0
1747232700000|2025-05-14 14:25:00|52.41|52.41|52.39|52.39|52.62|52.62|52.39|52.39|0
1747233000000|2025-05-14 14:30:00|52.44|52.44|52.31|52.31|52.44|52.44|52.2|52.2|0
1747233300000|2025-05-14 14:35:00|52.32|52.32|52.31|52.31|52.42|52.42|52.26|52.26|0
1747233600000|2025-05-14 14:40:00|52.29|52.29|52.52|52.52|52.6|52.6|52.25|52.25|0
1747233900000|2025-05-14 14:45:00|52.56|52.56|52.66|52.66|52.76|52.76|52.53|52.53|0
1747234200000|2025-05-14 14:50:00|52.65|52.65|52.93|52.93|52.93|52.93|52.57|52.57|0
1747234500000|2025-05-14 14:55:00|52.97|52.97|52.71|52.71|52.98|52.98|52.71|52.71|0
1747234800000|2025-05-14 15:00:00|52.7|52.7|52.48|52.48|52.81|52.81|52.45|52.45|0
1747235100000|2025-05-14 15:05:00|52.51|52.51|52.61|52.61|52.63|52.63|52.4|52.4|0
1747235400000|2025-05-14 15:10:00|52.55|52.55|52.54|52.54|52.59|52.59|52.46|52.46|0
1747235700000|2025-05-14 15:15:00|52.53|52.53|52.28|52.28|52.53|52.53|52.27|52.27|0
1747236000000|2025-05-14 15:20:00|52.3|52.3|52.4|52.4|52.43|52.43|52.25|52.25|0
1747236300000|2025-05-14 15:25:00|52.41|52.41|52.59|52.59|52.59|52.59|52.36|52.36|0
1747236600000|2025-05-14 15:30:00|52.56|52.56|52.51|52.51|52.57|52.57|52.3|52.3|0
1747236900000|2025-05-14 15:35:00|52.52|52.52|52.56|52.56|52.57|52.57|52.42|52.42|0
1747237200000|2025-05-14 15:40:00|52.57|52.57|52.42|52.42|52.57|52.57|52.4|52.4|0
1747237500000|2025-05-14 15:45:00|52.43|52.43|52.36|52.36|52.44|52.44|52.3|52.3|0
1747237800000|2025-05-14 15:50:00|52.37|52.37|52.52|52.52|52.57|52.57|52.35|52.35|0
1747238100000|2025-05-14 15:55:00|52.51|52.51|52.49|52.49|52.51|52.51|52.41|52.41|0
1747238400000|2025-05-14 16:00:00|52.46|52.46|52.48|52.48|52.56|52.56|52.46|52.46|0
1747238700000|2025-05-14 16:05:00|52.49|52.49|52.66|52.66|52.67|52.67|52.49|52.49|0
1747239000000|2025-05-14 16:10:00|52.68|52.68|52.66|52.66|52.78|52.78|52.63|52.63|0
1747239300000|2025-05-14 16:15:00|52.63|52.63|52.35|52.35|52.66|52.66|52.34|52.34|0
1747239600000|2025-05-14 16:20:00|52.36|52.36|52.28|52.28|52.44|52.44|52.27|52.27|0
1747239900000|2025-05-14 16:25:00|52.3|52.3|52.22|52.22|52.46|52.46|52.2|52.2|0
1747240200000|2025-05-14 16:30:00|52.19|52.19|52.3|52.3|52.33|52.33|52.15|52.15|0
1747240500000|2025-05-14 16:35:00|52.29|52.29|52.19|52.19|52.29|52.29|52.14|52.14|0
1747240800000|2025-05-14 16:40:00|52.17|52.17|51.89|51.89|52.17|52.17|51.87|51.87|0
1747241100000|2025-05-14 16:45:00|51.87|51.87|51.91|51.91|52|52|51.78|51.78|0
1747241400000|2025-05-14 16:50:00|51.9|51.9|51.82|51.82|51.96|51.96|51.82|51.82|0
1747241700000|2025-05-14 16:55:00|51.84|51.84|51.76|51.76|51.9|51.9|51.72|51.72|0
1747242000000|2025-05-14 17:00:00|51.8|51.8|51.76|51.76|51.91|51.91|51.75|51.75|0
1747242300000|2025-05-14 17:05:00|51.75|51.75|51.66|51.66|51.79|51.79|51.63|51.63|0
1747242600000|2025-05-14 17:10:00|51.67|51.67|51.59|51.59|51.67|51.67|51.48|51.48|0
1747242900000|2025-05-14 17:15:00|51.62|51.62|51.56|51.56|51.7|51.7|51.52|51.52|0
1747243200000|2025-05-14 17:20:00|51.53|51.53|51.32|51.32|51.53|51.53|51.24|51.24|0
1747243500000|2025-05-14 17:25:00|51.37|51.37|51.26|51.26|51.37|51.37|51.17|51.17|0
1747243800000|2025-05-14 17:30:00|51.25|51.25|51.16|51.16|51.27|51.27|51.16|51.16|0
1747244100000|2025-05-14 17:35:00|51.13|51.13|51.34|51.34|51.39|51.39|51.09|51.09|0
1747244400000|2025-05-14 17:40:00|51.3|51.3|51.31|51.31|51.39|51.39|51.28|51.28|0
1747244700000|2025-05-14 17:45:00|51.29|51.29|51.39|51.39|51.43|51.43|51.24|51.24|0
1747245000000|2025-05-14 17:50:00|51.4|51.4|51.65|51.65|51.65|51.65|51.4|51.4|0
1747245300000|2025-05-14 17:55:00|51.67|51.67|51.63|51.63|51.69|51.69|51.56|51.56|0
1747245600000|2025-05-14 18:00:00|51.65|51.65|51.31|51.31|51.65|51.65|51.31|51.31|0
1747245900000|2025-05-14 18:05:00|51.29|51.29|51.32|51.32|51.38|51.38|51.28|51.28|0
1747246200000|2025-05-14 18:10:00|51.34|51.34|51.14|51.14|51.34|51.34|51.1|51.1|0
1747246500000|2025-05-14 18:15:00|51.13|51.13|51.15|51.15|51.2|51.2|51.07|51.07|0
1747246800000|2025-05-14 18:20:00|51.13|51.13|51.13|51.13|51.17|51.17|51.06|51.06|0
1747247100000|2025-05-14 18:25:00|51.12|51.12|51.23|51.23|51.29|51.29|51.12|51.12|0
1747247400000|2025-05-14 18:30:00|51.22|51.22|51.41|51.41|51.42|51.42|51.14|51.14|0
1747247700000|2025-05-14 18:35:00|51.42|51.42|51.37|51.37|51.44|51.44|51.28|51.28|0
1747248000000|2025-05-14 18:40:00|51.36|51.36|51.37|51.37|51.44|51.44|51.36|51.36|0
1747248300000|2025-05-14 18:45:00|51.38|51.38|51.3|51.3|51.38|51.38|51.24|51.24|0
1747248600000|2025-05-14 18:50:00|51.29|51.29|51.26|51.26|51.32|51.32|51.23|51.23|0
1747248900000|2025-05-14 18:55:00|51.25|51.25|51.21|51.21|51.29|51.29|51.18|51.18|0
1747249200000|2025-05-14 19:00:00|51.2|51.2|51.29|51.29|51.34|51.34|51.2|51.2|0
1747249500000|2025-05-14 19:05:00|51.28|51.28|51.35|51.35|51.39|51.39|51.26|51.26|0
1747249800000|2025-05-14 19:10:00|51.34|51.34|51.41|51.41|51.45|51.45|51.34|51.34|0
1747250100000|2025-05-14 19:15:00|51.4|51.4|51.32|51.32|51.41|51.41|51.26|51.26|0
1747250400000|2025-05-14 19:20:00|51.31|51.31|51.25|51.25|51.39|51.39|51.22|51.22|0
1747250700000|2025-05-14 19:25:00|51.22|51.22|51.22|51.22|51.3|51.3|51.2|51.2|0
1747251000000|2025-05-14 19:30:00|51.19|51.19|51.27|51.27|51.3|51.3|51.18|51.18|0
1747251300000|2025-05-14 19:35:00|51.28|51.28|51.15|51.15|51.3|51.3|51.06|51.06|0
1747251600000|2025-05-14 19:40:00|51.19|51.19|51.19|51.19|51.19|51.19|51.06|51.06|0
1747251900000|2025-05-14 19:45:00|51.23|51.23|51.25|51.25|51.27|51.27|51.12|51.12|0
1747252200000|2025-05-14 19:50:00|51.35|51.35|51.42|51.42|51.56|51.56|51.32|51.32|0
1747252500000|2025-05-14 19:55:00|51.39|51.39|51.28|51.28|51.4|51.4|51.25|51.25|0
1747252800000|2025-05-14 20:00:00|51.29|51.29|51.19|51.19|51.34|51.34|51.19|51.19|0
1747253100000|2025-05-14 20:05:00|51.16|51.16|51.27|51.27|51.28|51.28|51.11|51.11|0
1747253400000|2025-05-14 20:10:00|51.2|51.2|51.27|51.27|51.29|51.29|51.2|51.2|0
1747253700000|2025-05-14 20:15:00|51.3|51.3|51.36|51.36|51.36|51.36|51.21|51.21|0
1747254000000|2025-05-14 20:20:00|51.27|51.27|51.31|51.31|51.31|51.31|51.27|51.27|0
1747254300000|2025-05-14 20:25:00|51.29|51.29|51.26|51.26|51.31|51.31|51.26|51.26|0
1747254600000|2025-05-14 20:30:00|51.25|51.25|51.29|51.29|51.29|51.29|51.25|51.25|0
1747254900000|2025-05-14 20:35:00|51.3|51.3|51.35|51.35|51.41|51.41|51.25|51.25|0
1747255200000|2025-05-14 20:40:00|51.33|51.33|51.38|51.38|51.42|51.42|51.33|51.33|0
1747255500000|2025-05-14 20:45:00|51.4|51.4|51.38|51.38|51.4|51.4|51.32|51.32|0
1747255800000|2025-05-14 20:50:00|51.39|51.39|51.35|51.35|51.39|51.39|51.35|51.35|0
1747256100000|2025-05-14 20:55:00|51.39|51.39|51.23|51.23|51.39|51.39|51.23|51.23|0
1747256400000|2025-05-14 21:00:00|51.29|51.29|51.27|51.27|51.29|51.29|51.25|51.25|0
1747256700000|2025-05-14 21:05:00|51.26|51.26|51.26|51.26|51.3|51.3|51.25|51.25|0
1747257000000|2025-05-14 21:10:00|51.25|51.25|51.21|51.21|51.26|51.26|51.21|51.21|0
1747257300000|2025-05-14 21:15:00|51.22|51.22|51.16|51.16|51.22|51.22|51.16|51.16|0
1747257600000|2025-05-14 21:20:00|51.17|51.17|51.21|51.21|51.22|51.22|51.15|51.15|0
1747257900000|2025-05-14 21:25:00|51.15|51.15|51.14|51.14|51.17|51.17|51.14|51.14|0
1747258200000|2025-05-14 21:30:00|51.12|51.12|51.12|51.12|51.14|51.14|51.12|51.12|0
1747258500000|2025-05-14 21:35:00|51.13|51.13|51.06|51.06|51.13|51.13|51.06|51.06|0
1747258800000|2025-05-14 21:40:00|51.05|51.05|50.98|50.98|51.05|51.05|50.98|50.98|0
1747259100000|2025-05-14 21:45:00|51|51|51|51|51.01|51.01|50.98|50.98|0
1747259400000|2025-05-14 21:50:00|50.99|50.99|50.98|50.98|51.01|51.01|50.98|50.98|0
1747259700000|2025-05-14 21:55:00|50.99|50.99|50.99|50.99|50.99|50.99|50.98|50.98|0
1747260000000|2025-05-14 22:00:00|51|51|50.98|50.98|51|51|50.98|50.98|0
1747260300000|2025-05-14 22:05:00|50.95|50.95|50.88|50.88|50.98|50.98|50.87|50.87|0
1747260600000|2025-05-14 22:10:00|50.89|50.89|50.73|50.73|50.89|50.89|50.68|50.68|0
1747260900000|2025-05-14 22:15:00|50.76|50.76|50.68|50.68|50.76|50.76|50.56|50.56|0
1747261200000|2025-05-14 22:20:00|50.71|50.71|50.73|50.73|50.77|50.77|50.66|50.66|0
1747261500000|2025-05-14 22:25:00|50.76|50.76|50.81|50.81|50.81|50.81|50.76|50.76|0
1747261800000|2025-05-14 22:30:00|50.8|50.8|50.81|50.81|50.82|50.82|50.77|50.77|0
1747262100000|2025-05-14 22:35:00|50.78|50.78|50.73|50.73|50.81|50.81|50.73|50.73|0
1747262400000|2025-05-14 22:40:00|50.77|50.77|50.81|50.81|50.81|50.81|50.77|50.77|0
1747262700000|2025-05-14 22:45:00|50.84|50.84|50.85|50.85|50.87|50.87|50.83|50.83|0
1747263000000|2025-05-14 22:50:00|50.83|50.83|50.82|50.82|50.83|50.83|50.81|50.81|0
1747263300000|2025-05-14 22:55:00|50.81|50.81|50.77|50.77|50.81|50.81|50.73|50.73|0
1747263600000|2025-05-14 23:00:00|50.78|50.78|50.73|50.73|50.78|50.78|50.73|50.73|0
1747263900000|2025-05-14 23:05:00|50.75|50.75|50.71|50.71|50.77|50.77|50.71|50.71|0
1747264200000|2025-05-14 23:10:00|50.72|50.72|50.94|50.94|51.06|51.06|50.71|50.71|0
1747264500000|2025-05-14 23:15:00|50.82|50.82|50.81|50.81|50.89|50.89|50.81|50.81|0
1747264800000|2025-05-14 23:20:00|50.83|50.83|50.77|50.77|50.83|50.83|50.73|50.73|0
1747265100000|2025-05-14 23:25:00|50.74|50.74|50.52|50.52|50.77|50.77|50.52|50.52|0
1747265400000|2025-05-14 23:30:00|50.53|50.53|50.56|50.56|50.73|50.73|50.51|50.51|0
1747265700000|2025-05-14 23:35:00|50.54|50.54|50.56|50.56|50.66|50.66|50.54|50.54|0
1747266000000|2025-05-14 23:40:00|50.6|50.6|50.62|50.62|50.63|50.63|50.56|50.56|0
1747266300000|2025-05-14 23:45:00|50.56|50.56|50.46|50.46|50.56|50.56|50.46|50.46|0
1747266600000|2025-05-14 23:50:00|50.51|50.51|50.46|50.46|50.51|50.51|50.46|50.46|0
1747266900000|2025-05-14 23:55:00|50.45|50.45|50.47|50.47|50.47|50.47|50.4|50.4|0
1747296000000|2025-05-15 08:00:00|50.11|50.11|49.64|49.64|50.11|50.11|49.56|49.56|0
1747296300000|2025-05-15 08:05:00|49.63|49.63|49.31|49.31|49.71|49.71|49.28|49.28|0
1747296600000|2025-05-15 08:10:00|49.32|49.32|49.44|49.44|49.61|49.61|49.3|49.3|0
1747296900000|2025-05-15 08:15:00|49.47|49.47|49.75|49.75|49.76|49.76|49.47|49.47|0
1747297200000|2025-05-15 08:20:00|49.76|49.76|49.51|49.51|49.76|49.76|49.47|49.47|0
1747297500000|2025-05-15 08:25:00|49.55|49.55|49.57|49.57|49.72|49.72|49.51|49.51|0
1747297800000|2025-05-15 08:30:00|49.61|49.61|49.57|49.57|49.62|49.62|49.54|49.54|0
1747298100000|2025-05-15 08:35:00|49.58|49.58|49.51|49.51|49.58|49.58|49.49|49.49|0
1747298400000|2025-05-15 08:40:00|49.54|49.54|49.57|49.57|49.6|49.6|49.47|49.47|0
1747298700000|2025-05-15 08:45:00|49.55|49.55|49.56|49.56|49.64|49.64|49.55|49.55|0
1747299000000|2025-05-15 08:50:00|49.52|49.52|49.48|49.48|49.53|49.53|49.47|49.47|0
1747299300000|2025-05-15 08:55:00|49.47|49.47|49.56|49.56|49.6|49.6|49.47|49.47|0
1747299600000|2025-05-15 09:00:00|49.54|49.54|49.51|49.51|49.57|49.57|49.49|49.49|0
1747299900000|2025-05-15 09:05:00|49.47|49.47|49.5|49.5|49.56|49.56|49.47|49.47|0
1747300200000|2025-05-15 09:10:00|49.52|49.52|49.41|49.41|49.52|49.52|49.41|49.41|0
1747300500000|2025-05-15 09:15:00|49.4|49.4|49.38|49.38|49.45|49.45|49.35|49.35|0
1747300800000|2025-05-15 09:20:00|49.36|49.36|49.46|49.46|49.46|49.46|49.31|49.31|0
1747301100000|2025-05-15 09:25:00|49.45|49.45|49.55|49.55|49.55|49.55|49.42|49.42|0
1747301400000|2025-05-15 09:30:00|49.54|49.54|49.44|49.44|49.54|49.54|49.44|49.44|0
1747301700000|2025-05-15 09:35:00|49.43|49.43|49.43|49.43|49.46|49.46|49.41|49.41|0
1747302000000|2025-05-15 09:40:00|49.39|49.39|49.4|49.4|49.44|49.44|49.39|49.39|0
1747302300000|2025-05-15 09:45:00|49.45|49.45|49.45|49.45|49.46|49.46|49.4|49.4|0
1747302600000|2025-05-15 09:50:00|49.46|49.46|49.58|49.58|49.58|49.58|49.45|49.45|0
1747302900000|2025-05-15 09:55:00|49.61|49.61|49.57|49.57|49.61|49.61|49.53|49.53|0
1747303200000|2025-05-15 10:00:00|49.55|49.55|49.51|49.51|49.56|49.56|49.51|49.51|0
1747303500000|2025-05-15 10:05:00|49.49|49.49|49.5|49.5|49.52|49.52|49.46|49.46|0
1747303800000|2025-05-15 10:10:00|49.47|49.47|49.49|49.49|49.52|49.52|49.41|49.41|0
1747304100000|2025-05-15 10:15:00|49.48|49.48|49.53|49.53|49.54|49.54|49.48|49.48|0
1747304400000|2025-05-15 10:20:00|49.48|49.48|49.54|49.54|49.58|49.58|49.41|49.41|0
1747304700000|2025-05-15 10:25:00|49.56|49.56|49.65|49.65|49.68|49.68|49.56|49.56|0
1747305000000|2025-05-15 10:30:00|49.64|49.64|49.62|49.62|49.68|49.68|49.61|49.61|0
1747305300000|2025-05-15 10:35:00|49.64|49.64|49.64|49.64|49.67|49.67|49.62|49.62|0
1747305600000|2025-05-15 10:40:00|49.68|49.68|49.67|49.67|49.7|49.7|49.64|49.64|0
1747305900000|2025-05-15 10:45:00|49.66|49.66|49.57|49.57|49.67|49.67|49.57|49.57|0
1747306200000|2025-05-15 10:50:00|49.59|49.59|49.61|49.61|49.61|49.61|49.53|49.53|0
1747306500000|2025-05-15 10:55:00|49.63|49.63|49.64|49.64|49.66|49.66|49.56|49.56|0
1747306800000|2025-05-15 11:00:00|49.66|49.66|50.02|50.02|50.02|50.02|49.66|49.66|0
1747307100000|2025-05-15 11:05:00|49.99|49.99|50.22|50.22|50.31|50.31|49.99|49.99|0
1747307400000|2025-05-15 11:10:00|50.27|50.27|50.25|50.25|50.31|50.31|50.17|50.17|0
1747307700000|2025-05-15 11:15:00|50.24|50.24|50.2|50.2|50.3|50.3|50.13|50.13|0
1747308000000|2025-05-15 11:20:00|50.22|50.22|50.35|50.35|50.37|50.37|50.22|50.22|0
1747308300000|2025-05-15 11:25:00|50.37|50.37|50.37|50.37|50.46|50.46|50.32|50.32|0
1747308600000|2025-05-15 11:30:00|50.32|50.32|50.38|50.38|50.59|50.59|50.32|50.32|0
1747308900000|2025-05-15 11:35:00|50.43|50.43|50.47|50.47|50.54|50.54|50.38|50.38|0
1747309200000|2025-05-15 11:40:00|50.53|50.53|50.47|50.47|50.53|50.53|50.44|50.44|0
1747309500000|2025-05-15 11:45:00|50.48|50.48|50.38|50.38|50.48|50.48|50.37|50.37|0
1747309800000|2025-05-15 11:50:00|50.42|50.42|50.42|50.42|50.45|50.45|50.38|50.38|0
1747310100000|2025-05-15 11:55:00|50.45|50.45|50.55|50.55|50.55|50.55|50.39|50.39|0
1747310400000|2025-05-15 12:00:00|50.54|50.54|50.39|50.39|50.56|50.56|49.56|49.56|0
1747310700000|2025-05-15 12:05:00|50.43|50.43|50.36|50.36|50.51|50.51|50.35|50.35|0
1747311000000|2025-05-15 12:10:00|50.38|50.38|50.31|50.31|50.38|50.38|50.26|50.26|0
1747311300000|2025-05-15 12:15:00|50.26|50.26|50.35|50.35|50.35|50.35|50.26|50.26|0
1747311600000|2025-05-15 12:20:00|50.38|50.38|50.37|50.37|50.44|50.44|50.36|50.36|0
1747311900000|2025-05-15 12:25:00|50.36|50.36|50.45|50.45|50.45|50.45|50.36|50.36|0
1747312200000|2025-05-15 12:30:00|50.35|50.35|50.88|50.88|50.88|50.88|50.32|50.32|0
1747312500000|2025-05-15 12:35:00|50.9|50.9|50.63|50.63|50.92|50.92|50.59|50.59|0
1747312800000|2025-05-15 12:40:00|50.6|50.6|50.91|50.91|50.91|50.91|50.54|50.54|0
1747313100000|2025-05-15 12:45:00|50.9|50.9|50.48|50.48|50.9|50.9|50.48|50.48|0
1747313400000|2025-05-15 12:50:00|50.47|50.47|50.44|50.44|50.5|50.5|50.34|50.34|0
1747313700000|2025-05-15 12:55:00|50.42|50.42|50.42|50.42|50.46|50.46|50.39|50.39|0
1747314000000|2025-05-15 13:00:00|50.39|50.39|50.4|50.4|50.46|50.46|50.36|50.36|0
1747314300000|2025-05-15 13:05:00|50.45|50.45|50.62|50.62|50.63|50.63|50.42|50.42|0
1747314600000|2025-05-15 13:10:00|50.6|50.6|50.56|50.56|50.66|50.66|50.56|50.56|0
1747314900000|2025-05-15 13:15:00|50.57|50.57|50.46|50.46|50.6|50.6|50.39|50.39|0
1747315200000|2025-05-15 13:20:00|50.47|50.47|50.39|50.39|50.49|50.49|50.37|50.37|0
1747315500000|2025-05-15 13:25:00|50.34|50.34|50.4|50.4|50.4|50.4|50.22|50.22|0
1747315800000|2025-05-15 13:30:00|50.3|50.3|50.28|50.28|50.43|50.43|50.12|50.12|0
1747316100000|2025-05-15 13:35:00|50.31|50.31|49.78|49.78|50.4|50.4|49.74|49.74|0
1747316400000|2025-05-15 13:40:00|49.75|49.75|49.94|49.94|50.12|50.12|49.61|49.61|0
1747316700000|2025-05-15 13:45:00|49.92|49.92|49.12|49.12|49.92|49.92|49.01|49.01|0
1747317000000|2025-05-15 13:50:00|49.14|49.14|49.2|49.2|49.25|49.25|48.9|48.9|0
1747317300000|2025-05-15 13:55:00|49.21|49.21|48.92|48.92|49.23|49.23|48.91|48.91|0
1747317600000|2025-05-15 14:00:00|48.97|48.97|49.37|49.37|49.39|49.39|48.96|48.96|0
1747317900000|2025-05-15 14:05:00|49.36|49.36|49|49|49.36|49.36|48.98|48.98|0
1747318200000|2025-05-15 14:10:00|48.97|48.97|48.64|48.64|48.99|48.99|48.58|48.58|0
1747318500000|2025-05-15 14:15:00|48.74|48.74|48.91|48.91|48.91|48.91|48.38|48.38|0
1747318800000|2025-05-15 14:20:00|48.9|48.9|49.05|49.05|49.08|49.08|48.75|48.75|0
1747319100000|2025-05-15 14:25:00|49.04|49.04|48.73|48.73|49.06|49.06|48.73|48.73|0
1747319400000|2025-05-15 14:30:00|48.72|48.72|48.32|48.32|48.72|48.72|48.21|48.21|0
1747319700000|2025-05-15 14:35:00|48.34|48.34|48.55|48.55|48.62|48.62|48.26|48.26|0
1747320000000|2025-05-15 14:40:00|48.58|48.58|48.85|48.85|48.9|48.9|48.56|48.56|0
1747320300000|2025-05-15 14:45:00|48.88|48.88|48.69|48.69|48.88|48.88|48.59|48.59|0
1747320600000|2025-05-15 14:50:00|48.65|48.65|48.95|48.95|48.95|48.95|48.62|48.62|0
1747320900000|2025-05-15 14:55:00|48.97|48.97|49.07|49.07|49.08|49.08|48.92|48.92|0
1747321200000|2025-05-15 15:00:00|49.04|49.04|49.29|49.29|49.32|49.32|48.99|48.99|0
1747321500000|2025-05-15 15:05:00|49.32|49.32|49.31|49.31|49.34|49.34|49.21|49.21|0
1747321800000|2025-05-15 15:10:00|49.3|49.3|49.41|49.41|49.42|49.42|49.25|49.25|0
1747322100000|2025-05-15 15:15:00|49.39|49.39|49.33|49.33|49.41|49.41|49.29|49.29|0
1747322400000|2025-05-15 15:20:00|49.34|49.34|49.46|49.46|49.49|49.49|49.29|49.29|0
1747322700000|2025-05-15 15:25:00|49.45|49.45|49.45|49.45|49.46|49.46|49.29|49.29|0
1747323000000|2025-05-15 15:30:00|49.39|49.39|49.4|49.4|49.45|49.45|49.33|49.33|0
1747323300000|2025-05-15 15:35:00|49.41|49.41|49.59|49.59|49.59|49.59|49.41|49.41|0
1747323600000|2025-05-15 15:40:00|49.58|49.58|49.77|49.77|49.77|49.77|49.56|49.56|0
1747323900000|2025-05-15 15:45:00|49.79|49.79|49.73|49.73|49.83|49.83|49.7|49.7|0
1747324200000|2025-05-15 15:50:00|49.69|49.69|49.63|49.63|49.71|49.71|49.56|49.56|0
1747324500000|2025-05-15 15:55:00|49.61|49.61|49.81|49.81|49.81|49.81|49.59|49.59|0
1747324800000|2025-05-15 16:00:00|49.8|49.8|49.8|49.8|49.87|49.87|49.76|49.76|0
1747325100000|2025-05-15 16:05:00|49.81|49.81|49.91|49.91|49.96|49.96|49.8|49.8|0
1747325400000|2025-05-15 16:10:00|49.87|49.87|49.71|49.71|49.88|49.88|49.68|49.68|0
1747325700000|2025-05-15 16:15:00|49.69|49.69|49.58|49.58|49.7|49.7|49.55|49.55|0
1747326000000|2025-05-15 16:20:00|49.56|49.56|49.52|49.52|49.59|49.59|49.41|49.41|0
1747326300000|2025-05-15 16:25:00|49.51|49.51|49.63|49.63|49.65|49.65|49.45|49.45|0
1747326600000|2025-05-15 16:30:00|49.64|49.64|49.72|49.72|49.75|49.75|49.64|49.64|0
1747326900000|2025-05-15 16:35:00|49.71|49.71|49.87|49.87|49.89|49.89|49.66|49.66|0
1747327200000|2025-05-15 16:40:00|49.9|49.9|49.87|49.87|49.92|49.92|49.8|49.8|0
1747327500000|2025-05-15 16:45:00|49.9|49.9|49.97|49.97|49.97|49.97|49.87|49.87|0
1747327800000|2025-05-15 16:50:00|49.94|49.94|49.96|49.96|49.97|49.97|49.9|49.9|0
1747328100000|2025-05-15 16:55:00|49.97|49.97|49.99|49.99|50.01|50.01|49.93|49.93|0
1747328400000|2025-05-15 17:00:00|50|50|50|50|50.06|50.06|49.96|49.96|0
1747328700000|2025-05-15 17:05:00|50.01|50.01|50|50|50.07|50.07|49.94|49.94|0
1747329000000|2025-05-15 17:10:00|50.01|50.01|50.07|50.07|50.08|50.08|49.97|49.97|0
1747329300000|2025-05-15 17:15:00|50.08|50.08|50.04|50.04|50.11|50.11|50|50|0
1747329600000|2025-05-15 17:20:00|50.05|50.05|49.95|49.95|50.12|50.12|49.72|49.72|0
1747329900000|2025-05-15 17:25:00|50|50|49.95|49.95|50.05|50.05|49.91|49.91|0
1747330200000|2025-05-15 17:30:00|49.96|49.96|49.83|49.83|49.96|49.96|49.81|49.81|0
1747330500000|2025-05-15 17:35:00|49.82|49.82|49.9|49.9|49.92|49.92|49.77|49.77|0
1747330800000|2025-05-15 17:40:00|49.92|49.92|50.05|50.05|50.06|50.06|49.92|49.92|0
1747331100000|2025-05-15 17:45:00|50.04|50.04|50.05|50.05|50.06|50.06|49.98|49.98|0
1747331400000|2025-05-15 17:50:00|50.04|50.04|50.12|50.12|50.15|50.15|50.02|50.02|0
1747331700000|2025-05-15 17:55:00|50.1|50.1|50.12|50.12|50.13|50.13|50.03|50.03|0
1747332000000|2025-05-15 18:00:00|50.07|50.07|50.09|50.09|50.14|50.14|50.02|50.02|0
1747332300000|2025-05-15 18:05:00|50.1|50.1|50.27|50.27|50.33|50.33|50.09|50.09|0
1747332600000|2025-05-15 18:10:00|50.28|50.28|50.22|50.22|50.3|50.3|50.19|50.19|0
1747332900000|2025-05-15 18:15:00|50.15|50.15|50.28|50.28|50.32|50.32|50.15|50.15|0
1747333200000|2025-05-15 18:20:00|50.27|50.27|50.39|50.39|50.4|50.4|50.26|50.26|0
1747333500000|2025-05-15 18:25:00|50.38|50.38|50.48|50.48|50.48|50.48|50.35|50.35|0
1747333800000|2025-05-15 18:30:00|50.47|50.47|50.63|50.63|50.65|50.65|50.47|50.47|0
1747334100000|2025-05-15 18:35:00|50.64|50.64|50.47|50.47|50.64|50.64|50.44|50.44|0
1747334400000|2025-05-15 18:40:00|50.48|50.48|50.51|50.51|50.59|50.59|50.47|50.47|0
1747334700000|2025-05-15 18:45:00|50.53|50.53|50.48|50.48|50.54|50.54|50.41|50.41|0
1747335000000|2025-05-15 18:50:00|50.46|50.46|50.37|50.37|50.48|50.48|50.32|50.32|0
1747335300000|2025-05-15 18:55:00|50.32|50.32|50.25|50.25|50.36|50.36|50.23|50.23|0
1747335600000|2025-05-15 19:00:00|50.26|50.26|50.42|50.42|50.43|50.43|50.22|50.22|0
1747335900000|2025-05-15 19:05:00|50.41|50.41|50.42|50.42|50.45|50.45|50.34|50.34|0
1747336200000|2025-05-15 19:10:00|50.41|50.41|50.53|50.53|50.54|50.54|50.39|50.39|0
1747336500000|2025-05-15 19:15:00|50.49|50.49|50.4|50.4|50.54|50.54|50.36|50.36|0
1747336800000|2025-05-15 19:20:00|50.41|50.41|50.16|50.16|50.41|50.41|50.12|50.12|0
1747337100000|2025-05-15 19:25:00|50.15|50.15|49.94|49.94|50.15|50.15|49.91|49.91|0
1747337400000|2025-05-15 19:30:00|49.96|49.96|49.99|49.99|50.11|50.11|49.96|49.96|0
1747337700000|2025-05-15 19:35:00|50.02|50.02|50.09|50.09|50.09|50.09|49.92|49.92|0
1747338000000|2025-05-15 19:40:00|50.08|50.08|50.16|50.16|50.17|50.17|50.07|50.07|0
1747338300000|2025-05-15 19:45:00|50.17|50.17|50.13|50.13|50.18|50.18|50.07|50.07|0
1747338600000|2025-05-15 19:50:00|50.2|50.2|50.48|50.48|50.55|50.55|50.07|50.07|0
1747338900000|2025-05-15 19:55:00|50.5|50.5|50.77|50.77|50.83|50.83|50.46|50.46|0
1747339200000|2025-05-15 20:00:00|50.74|50.74|50.84|50.84|50.94|50.94|50.68|50.68|0
1747339500000|2025-05-15 20:05:00|50.81|50.81|50.96|50.96|51.25|51.25|50.81|50.81|0
1747339800000|2025-05-15 20:10:00|50.98|50.98|51.04|51.04|51.09|51.09|50.93|50.93|0
1747340100000|2025-05-15 20:15:00|51.02|51.02|51.02|51.02|51.06|51.06|50.98|50.98|0
1747340400000|2025-05-15 20:20:00|51.04|51.04|51.03|51.03|51.09|51.09|51.03|51.03|0
1747340700000|2025-05-15 20:25:00|51.04|51.04|50.99|50.99|51.09|51.09|50.99|50.99|0
1747341000000|2025-05-15 20:30:00|51.02|51.02|50.99|50.99|51.09|51.09|50.99|50.99|0
1747341300000|2025-05-15 20:35:00|51.02|51.02|51.06|51.06|51.06|51.06|51.02|51.02|0
1747341600000|2025-05-15 20:40:00|51.03|51.03|50.98|50.98|51.05|51.05|50.98|50.98|0
1747341900000|2025-05-15 20:45:00|50.95|50.95|50.93|50.93|50.95|50.95|50.93|50.93|0
1747342200000|2025-05-15 20:50:00|50.94|50.94|50.85|50.85|50.95|50.95|50.83|50.83|0
1747342500000|2025-05-15 20:55:00|50.83|50.83|50.77|50.77|50.83|50.83|50.77|50.77|0
1747342800000|2025-05-15 21:00:00|50.81|50.81|50.85|50.85|50.88|50.88|50.81|50.81|0
1747343100000|2025-05-15 21:05:00|50.84|50.84|50.77|50.77|50.85|50.85|50.73|50.73|0
1747343400000|2025-05-15 21:10:00|50.76|50.76|50.81|50.81|50.84|50.84|50.76|50.76|0
1747343700000|2025-05-15 21:15:00|50.83|50.83|50.83|50.83|50.83|50.83|50.83|50.83|0
1747344000000|2025-05-15 21:20:00|50.81|50.81|50.84|50.84|50.84|50.84|50.81|50.81|0
1747344300000|2025-05-15 21:25:00|50.81|50.81|50.85|50.85|50.85|50.85|50.81|50.81|0
1747344600000|2025-05-15 21:30:00|50.78|50.78|50.8|50.8|50.83|50.83|50.78|50.78|0
1747344900000|2025-05-15 21:35:00|50.78|50.78|50.73|50.73|50.81|50.81|50.73|50.73|0
1747345200000|2025-05-15 21:40:00|50.71|50.71|50.71|50.71|50.72|50.72|50.7|50.7|0
1747345500000|2025-05-15 21:45:00|50.7|50.7|50.71|50.71|50.71|50.71|50.69|50.69|0
1747345800000|2025-05-15 21:50:00|50.75|50.75|50.72|50.72|50.75|50.75|50.65|50.65|0
1747346100000|2025-05-15 21:55:00|50.71|50.71|50.72|50.72|50.73|50.73|50.7|50.7|0
1747346400000|2025-05-15 22:00:00|50.7|50.7|50.71|50.71|50.72|50.72|50.66|50.66|0
1747346700000|2025-05-15 22:05:00|50.68|50.68|50.68|50.68|50.72|50.72|50.66|50.66|0
1747347000000|2025-05-15 22:10:00|50.69|50.69|50.69|50.69|50.69|50.69|50.68|50.68|0
1747347300000|2025-05-15 22:15:00|50.7|50.7|50.73|50.73|50.73|50.73|50.7|50.7|0
1747347600000|2025-05-15 22:20:00|50.76|50.76|50.77|50.77|50.77|50.77|50.76|50.76|0
1747347900000|2025-05-15 22:25:00|50.78|50.78|50.7|50.7|50.81|50.81|50.69|50.69|0
1747348200000|2025-05-15 22:30:00|50.73|50.73|50.73|50.73|50.73|50.73|50.73|50.73|0
1747348500000|2025-05-15 22:35:00|50.81|50.81|50.77|50.77|50.81|50.81|50.76|50.76|0
1747348800000|2025-05-15 22:40:00|50.73|50.73|50.7|50.7|50.76|50.76|50.7|50.7|0
1747349100000|2025-05-15 22:45:00|50.69|50.69|50.76|50.76|50.76|50.76|50.69|50.69|0
1747349400000|2025-05-15 22:50:00|50.71|50.71|50.72|50.72|50.72|50.72|50.71|50.71|0
1747349700000|2025-05-15 22:55:00|50.73|50.73|50.76|50.76|50.76|50.76|50.73|50.73|0
1747350000000|2025-05-15 23:00:00|50.71|50.71|50.72|50.72|50.72|50.72|50.71|50.71|0
1747350300000|2025-05-15 23:05:00|50.73|50.73|50.73|50.73|50.76|50.76|50.71|50.71|0
1747350600000|2025-05-15 23:10:00|50.72|50.72|50.78|50.78|50.78|50.78|50.72|50.72|0
1747350900000|2025-05-15 23:15:00|50.79|50.79|50.81|50.81|50.81|50.81|50.78|50.78|0
1747351200000|2025-05-15 23:20:00|50.85|50.85|50.78|50.78|50.85|50.85|50.78|50.78|0
1747351800000|2025-05-15 23:30:00|50.77|50.77|50.73|50.73|50.77|50.77|50.73|50.73|0
1747352100000|2025-05-15 23:35:00|50.74|50.74|50.74|50.74|50.74|50.74|50.73|50.73|0
1747352400000|2025-05-15 23:40:00|50.78|50.78|50.8|50.8|50.8|50.8|50.78|50.78|0
1747352700000|2025-05-15 23:45:00|50.81|50.81|50.81|50.81|50.82|50.82|50.81|50.81|0
1747353000000|2025-05-15 23:50:00|50.84|50.84|50.81|50.81|50.84|50.84|50.81|50.81|0
1747353300000|2025-05-15 23:55:00|50.78|50.78|50.69|50.69|50.79|50.79|50.69|50.69|0
1747382400000|2025-05-16 08:00:00|51.39|51.39|51.05|51.05|51.39|51.39|51|51|0
1747382700000|2025-05-16 08:05:00|51.07|51.07|51.27|51.27|51.27|51.27|51.01|51.01|0
1747383000000|2025-05-16 08:10:00|51.26|51.26|51.28|51.28|51.28|51.28|51.19|51.19|0
1747383300000|2025-05-16 08:15:00|51.25|51.25|51.25|51.25|51.29|51.29|51.16|51.16|0
1747383600000|2025-05-16 08:20:00|51.26|51.26|51.29|51.29|51.29|51.29|51.22|51.22|0
1747383900000|2025-05-16 08:25:00|51.24|51.24|51.3|51.3|51.34|51.34|51.22|51.22|0
1747384200000|2025-05-16 08:30:00|51.31|51.31|51.32|51.32|51.36|51.36|51.31|51.31|0
1747384500000|2025-05-16 08:35:00|51.37|51.37|51.29|51.29|51.37|51.37|51.24|51.24|0
1747384800000|2025-05-16 08:40:00|51.27|51.27|51.24|51.24|51.27|51.27|51.19|51.19|0
1747385100000|2025-05-16 08:45:00|51.23|51.23|51.21|51.21|51.23|51.23|51.19|51.19|0
1747385400000|2025-05-16 08:50:00|51.2|51.2|51.31|51.31|51.34|51.34|51.19|51.19|0
1747385700000|2025-05-16 08:55:00|51.32|51.32|51.32|51.32|51.32|51.32|51.28|51.28|0
1747386000000|2025-05-16 09:00:00|51.31|51.31|51.27|51.27|51.34|51.34|51.27|51.27|0
1747386300000|2025-05-16 09:05:00|51.25|51.25|51.39|51.39|51.39|51.39|51.25|51.25|0
1747386600000|2025-05-16 09:10:00|51.41|51.41|51.43|51.43|51.43|51.43|51.39|51.39|0
1747386900000|2025-05-16 09:15:00|51.44|51.44|51.39|51.39|51.44|51.44|51.32|51.32|0
1747387200000|2025-05-16 09:20:00|51.34|51.34|51.33|51.33|51.46|51.46|51.33|51.33|0
1747387500000|2025-05-16 09:25:00|51.39|51.39|51.35|51.35|51.48|51.48|51.35|51.35|0
1747387800000|2025-05-16 09:30:00|51.42|51.42|51.44|51.44|51.44|51.44|51.41|51.41|0
1747388100000|2025-05-16 09:35:00|51.41|51.41|51.39|51.39|51.41|51.41|51.32|51.32|0
1747388400000|2025-05-16 09:40:00|51.38|51.38|51.38|51.38|51.39|51.39|51.33|51.33|0
1747388700000|2025-05-16 09:45:00|51.32|51.32|51.47|51.47|51.53|51.53|51.32|51.32|0
1747389000000|2025-05-16 09:50:00|51.48|51.48|51.48|51.48|51.49|51.49|51.43|51.43|0
1747389300000|2025-05-16 09:55:00|51.44|51.44|51.4|51.4|51.48|51.48|51.39|51.39|0
1747389600000|2025-05-16 10:00:00|51.46|51.46|51.35|51.35|51.46|51.46|51.33|51.33|0
1747389900000|2025-05-16 10:05:00|51.32|51.32|51.33|51.33|51.38|51.38|51.32|51.32|0
1747390200000|2025-05-16 10:10:00|51.34|51.34|51.44|51.44|51.44|51.44|51.34|51.34|0
1747390500000|2025-05-16 10:15:00|51.39|51.39|51.51|51.51|51.51|51.51|51.38|51.38|0
1747390800000|2025-05-16 10:20:00|51.52|51.52|51.57|51.57|51.63|51.63|51.52|51.52|0
1747391100000|2025-05-16 10:25:00|51.53|51.53|51.53|51.53|51.54|51.54|51.49|51.49|0
1747391400000|2025-05-16 10:30:00|51.48|51.48|51.54|51.54|51.54|51.54|51.48|51.48|0
1747391700000|2025-05-16 10:35:00|51.52|51.52|51.56|51.56|51.56|51.56|51.49|51.49|0
1747392000000|2025-05-16 10:40:00|51.58|51.58|51.54|51.54|51.59|51.59|51.48|51.48|0
1747392300000|2025-05-16 10:45:00|51.57|51.57|51.58|51.58|51.61|51.61|51.56|51.56|0
1747392600000|2025-05-16 10:50:00|51.59|51.59|51.44|51.44|51.64|51.64|51.44|51.44|0
1747392900000|2025-05-16 10:55:00|51.47|51.47|51.49|51.49|51.49|51.49|51.4|51.4|0
1747393200000|2025-05-16 11:00:00|51.48|51.48|51.38|51.38|51.48|51.48|51.29|51.29|0
1747393500000|2025-05-16 11:05:00|51.34|51.34|51.29|51.29|51.37|51.37|51.26|51.26|0
1747393800000|2025-05-16 11:10:00|51.27|51.27|51.3|51.3|51.3|51.3|51.27|51.27|0
1747394100000|2025-05-16 11:15:00|51.32|51.32|51.32|51.32|51.36|51.36|51.29|51.29|0
1747394400000|2025-05-16 11:20:00|51.33|51.33|51.34|51.34|51.38|51.38|51.33|51.33|0
1747394700000|2025-05-16 11:25:00|51.37|51.37|51.37|51.37|51.39|51.39|51.34|51.34|0
1747395000000|2025-05-16 11:30:00|51.38|51.38|51.26|51.26|51.38|51.38|51.25|51.25|0
1747395300000|2025-05-16 11:35:00|51.32|51.32|51.32|51.32|51.32|51.32|51.32|51.32|0
1747395600000|2025-05-16 11:40:00|51.31|51.31|51.23|51.23|51.31|51.31|51.23|51.23|0
1747395900000|2025-05-16 11:45:00|51.19|51.19|51.19|51.19|51.29|51.29|51.19|51.19|0
1747396200000|2025-05-16 11:50:00|51.24|51.24|51.23|51.23|51.32|51.32|51.23|51.23|0
1747396500000|2025-05-16 11:55:00|51.24|51.24|51.29|51.29|51.29|51.29|51.24|51.24|0
1747396800000|2025-05-16 12:00:00|51.3|51.3|51.24|51.24|51.3|51.3|50.71|50.71|0
1747397100000|2025-05-16 12:05:00|51.23|51.23|51.21|51.21|51.23|51.23|51.19|51.19|0
1747397400000|2025-05-16 12:10:00|51.19|51.19|51.26|51.26|51.26|51.26|51.19|51.19|0
1747397700000|2025-05-16 12:15:00|51.24|51.24|51.37|51.37|51.37|51.37|51.22|51.22|0
1747398000000|2025-05-16 12:20:00|51.38|51.38|51.38|51.38|51.44|51.44|51.34|51.34|0
1747398300000|2025-05-16 12:25:00|51.36|51.36|51.39|51.39|51.39|51.39|51.32|51.32|0
1747398600000|2025-05-16 12:30:00|51.32|51.32|51.31|51.31|51.38|51.38|51.31|51.31|0
1747398900000|2025-05-16 12:35:00|51.34|51.34|51.27|51.27|51.34|51.34|51.24|51.24|0
1747399200000|2025-05-16 12:40:00|51.25|51.25|51.28|51.28|51.29|51.29|51.25|51.25|0
1747399500000|2025-05-16 12:45:00|51.25|51.25|51.24|51.24|51.28|51.28|51.24|51.24|0
1747399800000|2025-05-16 12:50:00|51.27|51.27|51.11|51.11|51.31|51.31|51.08|51.08|0
1747400100000|2025-05-16 12:55:00|51.1|51.1|51.03|51.03|51.14|51.14|51.01|51.01|0
1747400400000|2025-05-16 13:00:00|50.99|50.99|51.08|51.08|51.11|51.11|50.98|50.98|0
1747400700000|2025-05-16 13:05:00|51.14|51.14|51.08|51.08|51.18|51.18|51.08|51.08|0
1747401000000|2025-05-16 13:10:00|51.13|51.13|51.14|51.14|51.14|51.14|51.09|51.09|0
1747401300000|2025-05-16 13:15:00|51.16|51.16|51.2|51.2|51.26|51.26|51.14|51.14|0
1747401600000|2025-05-16 13:20:00|51.18|51.18|51.18|51.18|51.2|51.2|51.14|51.14|0
1747401900000|2025-05-16 13:25:00|51.19|51.19|50.89|50.89|51.2|51.2|50.88|50.88|0
1747402200000|2025-05-16 13:30:00|50.88|50.88|50.96|50.96|51.09|51.09|50.55|50.55|0
1747402500000|2025-05-16 13:35:00|51.01|51.01|51.12|51.12|51.24|51.24|50.85|50.85|0
1747402800000|2025-05-16 13:40:00|51.13|51.13|51.24|51.24|51.25|51.25|50.87|50.87|0
1747403100000|2025-05-16 13:45:00|51.27|51.27|51.29|51.29|51.54|51.54|51.24|51.24|0
1747403400000|2025-05-16 13:50:00|51.32|51.32|51.27|51.27|51.46|51.46|51.18|51.18|0
1747403700000|2025-05-16 13:55:00|51.29|51.29|51.48|51.48|51.72|51.72|51.29|51.29|0
1747404000000|2025-05-16 14:00:00|51.4|51.4|51.49|51.49|51.54|51.54|51.27|51.27|0
1747404300000|2025-05-16 14:05:00|51.46|51.46|51.41|51.41|51.54|51.54|51.21|51.21|0
1747404600000|2025-05-16 14:10:00|51.38|51.38|51.42|51.42|51.48|51.48|51.22|51.22|0
1747404900000|2025-05-16 14:15:00|51.4|51.4|51.66|51.66|51.66|51.66|51.38|51.38|0
1747405200000|2025-05-16 14:20:00|51.67|51.67|51.54|51.54|51.69|51.69|51.43|51.43|0
1747405500000|2025-05-16 14:25:00|51.55|51.55|51.32|51.32|51.55|51.55|51.29|51.29|0
1747405800000|2025-05-16 14:30:00|51.31|51.31|51.17|51.17|51.33|51.33|51.13|51.13|0
1747406100000|2025-05-16 14:35:00|51.19|51.19|51.13|51.13|51.21|51.21|51.04|51.04|0
1747406400000|2025-05-16 14:40:00|51.12|51.12|50.83|50.83|51.12|51.12|50.8|50.8|0
1747406700000|2025-05-16 14:45:00|50.81|50.81|51.24|51.24|51.24|51.24|50.81|50.81|0
1747407000000|2025-05-16 14:50:00|51.25|51.25|51.26|51.26|51.36|51.36|51.19|51.19|0
1747407300000|2025-05-16 14:55:00|51.27|51.27|51.18|51.18|51.3|51.3|51.15|51.15|0
1747407600000|2025-05-16 15:00:00|51.16|51.16|51.22|51.22|51.3|51.3|51.15|51.15|0
1747407900000|2025-05-16 15:05:00|51.21|51.21|51.26|51.26|51.32|51.32|51.12|51.12|0
1747408200000|2025-05-16 15:10:00|51.33|51.33|51.58|51.58|51.58|51.58|51.33|51.33|0
1747408500000|2025-05-16 15:15:00|51.57|51.57|51.41|51.41|51.6|51.6|51.37|51.37|0
1747408800000|2025-05-16 15:20:00|51.43|51.43|51.39|51.39|51.44|51.44|51.34|51.34|0
1747409100000|2025-05-16 15:25:00|51.4|51.4|51.5|51.5|51.54|51.54|51.4|51.4|0
1747409400000|2025-05-16 15:30:00|51.51|51.51|51.7|51.7|51.74|51.74|51.51|51.51|0
1747409700000|2025-05-16 15:35:00|51.72|51.72|51.47|51.47|51.75|51.75|51.46|51.46|0
1747410000000|2025-05-16 15:40:00|51.48|51.48|51.61|51.61|51.62|51.62|51.48|51.48|0
1747410300000|2025-05-16 15:45:00|51.62|51.62|51.64|51.64|51.7|51.7|51.62|51.62|0
1747410600000|2025-05-16 15:50:00|51.66|51.66|51.68|51.68|51.7|51.7|51.54|51.54|0
1747410900000|2025-05-16 15:55:00|51.69|51.69|51.69|51.69|51.79|51.79|51.66|51.66|0
1747411200000|2025-05-16 16:00:00|51.67|51.67|51.76|51.76|51.82|51.82|51.65|51.65|0
1747411500000|2025-05-16 16:05:00|51.78|51.78|51.78|51.78|51.91|51.91|51.76|51.76|0
1747411800000|2025-05-16 16:10:00|51.75|51.75|51.69|51.69|51.75|51.75|51.64|51.64|0
1747412100000|2025-05-16 16:15:00|51.68|51.68|51.54|51.54|51.78|51.78|51.52|51.52|0
1747412400000|2025-05-16 16:20:00|51.57|51.57|51.47|51.47|51.59|51.59|51.44|51.44|0
1747412700000|2025-05-16 16:25:00|51.44|51.44|51.43|51.43|51.48|51.48|51.4|51.4|0
1747413000000|2025-05-16 16:30:00|51.42|51.42|51.36|51.36|51.51|51.51|51.36|51.36|0
1747413300000|2025-05-16 16:35:00|51.38|51.38|51.39|51.39|51.44|51.44|51.36|51.36|0
1747413600000|2025-05-16 16:40:00|51.38|51.38|51.4|51.4|51.45|51.45|51.34|51.34|0
1747413900000|2025-05-16 16:45:00|51.41|51.41|51.32|51.32|51.42|51.42|51.32|51.32|0
1747414200000|2025-05-16 16:50:00|51.3|51.3|51.39|51.39|51.44|51.44|51.29|51.29|0
1747414500000|2025-05-16 16:55:00|51.41|51.41|51.33|51.33|51.43|51.43|51.32|51.32|0
1747414800000|2025-05-16 17:00:00|51.34|51.34|51.4|51.4|51.4|51.4|51.34|51.34|0
1747415100000|2025-05-16 17:05:00|51.39|51.39|51.37|51.37|51.39|51.39|51.31|51.31|0
1747415400000|2025-05-16 17:10:00|51.35|51.35|51.44|51.44|51.46|51.46|51.33|51.33|0
1747415700000|2025-05-16 17:15:00|51.45|51.45|51.57|51.57|51.59|51.59|51.45|51.45|0
1747416000000|2025-05-16 17:20:00|51.58|51.58|51.42|51.42|51.58|51.58|51.41|51.41|0
1747416300000|2025-05-16 17:25:00|51.43|51.43|51.44|51.44|51.44|51.44|51.38|51.38|0
1747416600000|2025-05-16 17:30:00|51.45|51.45|51.47|51.47|51.48|51.48|51.4|51.4|0
1747416900000|2025-05-16 17:35:00|51.48|51.48|51.31|51.31|51.49|51.49|51.31|51.31|0
1747417200000|2025-05-16 17:40:00|51.29|51.29|51.09|51.09|51.29|51.29|51.05|51.05|0
1747417500000|2025-05-16 17:45:00|51.11|51.11|51.22|51.22|51.26|51.26|51.1|51.1|0
1747417800000|2025-05-16 17:50:00|51.19|51.19|51.15|51.15|51.22|51.22|51.13|51.13|0
1747418100000|2025-05-16 17:55:00|51.14|51.14|51.23|51.23|51.26|51.26|51.14|51.14|0
1747418400000|2025-05-16 18:00:00|51.21|51.21|51.24|51.24|51.28|51.28|51.19|51.19|0
1747418700000|2025-05-16 18:05:00|51.26|51.26|51.25|51.25|51.28|51.28|51.21|51.21|0
1747419000000|2025-05-16 18:10:00|51.26|51.26|51.36|51.36|51.37|51.37|51.25|51.25|0
1747419300000|2025-05-16 18:15:00|51.37|51.37|51.3|51.3|51.39|51.39|51.26|51.26|0
1747419600000|2025-05-16 18:20:00|51.29|51.29|51.4|51.4|51.41|51.41|51.29|51.29|0
1747419900000|2025-05-16 18:25:00|51.41|51.41|51.35|51.35|51.42|51.42|51.33|51.33|0
1747420200000|2025-05-16 18:30:00|51.34|51.34|51.34|51.34|51.38|51.38|51.3|51.3|0
1747420500000|2025-05-16 18:35:00|51.35|51.35|51.39|51.39|51.42|51.42|51.35|51.35|0
1747420800000|2025-05-16 18:40:00|51.4|51.4|51.38|51.38|51.44|51.44|51.37|51.37|0
1747421100000|2025-05-16 18:45:00|51.37|51.37|51.44|51.44|51.45|51.45|51.37|51.37|0
1747421400000|2025-05-16 18:50:00|51.43|51.43|51.42|51.42|51.43|51.43|51.39|51.39|0
1747421700000|2025-05-16 18:55:00|51.41|51.41|51.4|51.4|51.44|51.44|51.39|51.39|0
1747422000000|2025-05-16 19:00:00|51.39|51.39|51.52|51.52|51.52|51.52|51.37|51.37|0
1747422300000|2025-05-16 19:05:00|51.51|51.51|51.5|51.5|51.59|51.59|51.48|51.48|0
1747422600000|2025-05-16 19:10:00|51.53|51.53|51.54|51.54|51.59|51.59|51.53|51.53|0
1747422900000|2025-05-16 19:15:00|51.52|51.52|51.52|51.52|51.59|51.59|51.48|51.48|0
1747423200000|2025-05-16 19:20:00|51.51|51.51|51.49|51.49|51.51|51.51|51.44|51.44|0
1747423500000|2025-05-16 19:25:00|51.48|51.48|51.36|51.36|51.48|51.48|51.34|51.34|0
1747423800000|2025-05-16 19:30:00|51.38|51.38|51.39|51.39|51.42|51.42|51.34|51.34|0
1747424100000|2025-05-16 19:35:00|51.4|51.4|51.33|51.33|51.41|51.41|51.33|51.33|0
1747424400000|2025-05-16 19:40:00|51.32|51.32|51.35|51.35|51.39|51.39|51.3|51.3|0
1747424700000|2025-05-16 19:45:00|51.37|51.37|51.54|51.54|51.57|51.57|51.37|51.37|0
1747425000000|2025-05-16 19:50:00|51.51|51.51|51.74|51.74|51.75|51.75|51.49|51.49|0
1747425300000|2025-05-16 19:55:00|51.69|51.69|51.59|51.59|51.69|51.69|51.44|51.44|0
1747425600000|2025-05-16 20:00:00|51.61|51.61|51.55|51.55|51.61|51.61|51.52|51.52|0
1747641600000|2025-05-19 08:00:00|49.31|49.31|48.96|48.96|49.31|49.31|48.95|48.95|0
1747641900000|2025-05-19 08:05:00|48.97|48.97|48.9|48.9|49.09|49.09|48.85|48.85|0
1747642200000|2025-05-19 08:10:00|48.88|48.88|48.73|48.73|48.89|48.89|48.66|48.66|0
1747642500000|2025-05-19 08:15:00|48.72|48.72|48.75|48.75|48.85|48.85|48.69|48.69|0
1747642800000|2025-05-19 08:20:00|48.8|48.8|48.96|48.96|48.97|48.97|48.72|48.72|0
1747643100000|2025-05-19 08:25:00|48.85|48.85|48.85|48.85|48.93|48.93|48.77|48.77|0
1747643400000|2025-05-19 08:30:00|48.81|48.81|48.9|48.9|48.9|48.9|48.8|48.8|0
1747643700000|2025-05-19 08:35:00|48.85|48.85|48.95|48.95|48.96|48.96|48.85|48.85|0
1747644000000|2025-05-19 08:40:00|48.9|48.9|48.93|48.93|48.99|48.99|48.82|48.82|0
1747644300000|2025-05-19 08:45:00|48.89|48.89|48.95|48.95|49|49|48.89|48.89|0
1747644600000|2025-05-19 08:50:00|48.97|48.97|48.94|48.94|49.05|49.05|48.9|48.9|0
1747644900000|2025-05-19 08:55:00|48.95|48.95|48.91|48.91|48.98|48.98|48.88|48.88|0
1747645200000|2025-05-19 09:00:00|48.89|48.89|48.97|48.97|49.01|49.01|48.84|48.84|0
1747645500000|2025-05-19 09:05:00|49.01|49.01|48.93|48.93|49.01|49.01|48.92|48.92|0
1747645800000|2025-05-19 09:10:00|48.96|48.96|48.93|48.93|48.99|48.99|48.92|48.92|0
1747646100000|2025-05-19 09:15:00|48.96|48.96|49.04|49.04|49.07|49.07|48.95|48.95|0
1747646400000|2025-05-19 09:20:00|49.09|49.09|49.3|49.3|49.3|49.3|49.07|49.07|0
1747646700000|2025-05-19 09:25:00|49.26|49.26|49.17|49.17|49.26|49.26|49.17|49.17|0
1747647000000|2025-05-19 09:30:00|49.19|49.19|49.21|49.21|49.26|49.26|49.17|49.17|0
1747647300000|2025-05-19 09:35:00|49.22|49.22|49.13|49.13|49.25|49.25|49.13|49.13|0
1747647600000|2025-05-19 09:40:00|49.12|49.12|49.23|49.23|49.23|49.23|49.05|49.05|0
1747647900000|2025-05-19 09:45:00|49.22|49.22|49.17|49.17|49.22|49.22|49.11|49.11|0
1747648200000|2025-05-19 09:50:00|49.16|49.16|49.18|49.18|49.21|49.21|49.13|49.13|0
1747648500000|2025-05-19 09:55:00|49.17|49.17|49.2|49.2|49.2|49.2|49.16|49.16|0
1747648800000|2025-05-19 10:00:00|49.21|49.21|49.15|49.15|49.21|49.21|49.09|49.09|0
1747649100000|2025-05-19 10:05:00|49.14|49.14|49.13|49.13|49.14|49.14|49.09|49.09|0
1747649400000|2025-05-19 10:10:00|49.14|49.14|49.15|49.15|49.2|49.2|49.08|49.08|0
1747649700000|2025-05-19 10:15:00|49.18|49.18|49.21|49.21|49.21|49.21|49.15|49.15|0
1747650000000|2025-05-19 10:20:00|49.18|49.18|49.26|49.26|49.32|49.32|49.17|49.17|0
1747650300000|2025-05-19 10:25:00|49.31|49.31|49.39|49.39|49.4|49.4|49.31|49.31|0
1747650600000|2025-05-19 10:30:00|49.37|49.37|49.43|49.43|49.43|49.43|49.32|49.32|0
1747650900000|2025-05-19 10:35:00|49.47|49.47|49.51|49.51|49.51|49.51|49.46|49.46|0
1747651200000|2025-05-19 10:40:00|49.53|49.53|49.61|49.61|49.61|49.61|49.52|49.52|0
1747651500000|2025-05-19 10:45:00|49.6|49.6|49.56|49.56|49.65|49.65|49.49|49.49|0
1747651800000|2025-05-19 10:50:00|49.52|49.52|49.6|49.6|49.61|49.61|49.52|49.52|0
1747652100000|2025-05-19 10:55:00|49.54|49.54|49.31|49.31|49.56|49.56|49.31|49.31|0
1747652400000|2025-05-19 11:00:00|49.35|49.35|49.51|49.51|49.52|49.52|49.35|49.35|0
1747652700000|2025-05-19 11:05:00|49.55|49.55|49.54|49.54|49.59|49.59|49.47|49.47|0
1747653000000|2025-05-19 11:10:00|49.53|49.53|49.43|49.43|49.53|49.53|49.34|49.34|0
1747653300000|2025-05-19 11:15:00|49.34|49.34|49.31|49.31|49.34|49.34|49.23|49.23|0
1747653600000|2025-05-19 11:20:00|49.41|49.41|49.44|49.44|49.46|49.46|49.36|49.36|0
1747653900000|2025-05-19 11:25:00|49.4|49.4|49.37|49.37|49.44|49.44|49.35|49.35|0
1747654200000|2025-05-19 11:30:00|49.35|49.35|49.39|49.39|49.41|49.41|49.35|49.35|0
1747654500000|2025-05-19 11:35:00|49.38|49.38|49.35|49.35|49.38|49.38|49.32|49.32|0
1747654800000|2025-05-19 11:40:00|49.37|49.37|49.36|49.36|49.4|49.4|49.31|49.31|0
1747655100000|2025-05-19 11:45:00|49.37|49.37|49.46|49.46|49.46|49.46|49.37|49.37|0
1747655400000|2025-05-19 11:50:00|49.53|49.53|49.63|49.63|49.63|49.63|49.52|49.52|0
1747655700000|2025-05-19 11:55:00|49.61|49.61|49.63|49.63|49.66|49.66|49.55|49.55|0
1747656000000|2025-05-19 12:00:00|49.22|49.22|49.73|49.73|49.86|49.86|49.22|49.22|0
1747656300000|2025-05-19 12:05:00|49.76|49.76|49.51|49.51|49.76|49.76|49.47|49.47|0
1747656600000|2025-05-19 12:10:00|49.49|49.49|49.47|49.47|49.51|49.51|49.36|49.36|0
1747656900000|2025-05-19 12:15:00|49.43|49.43|49.15|49.15|49.43|49.43|49.15|49.15|0
1747657200000|2025-05-19 12:20:00|49.16|49.16|49.22|49.22|49.22|49.22|49.16|49.16|0
1747657500000|2025-05-19 12:25:00|49.2|49.2|49.22|49.22|49.27|49.27|49.17|49.17|0
1747657800000|2025-05-19 12:30:00|49.17|49.17|49.32|49.32|49.36|49.36|49.17|49.17|0
1747658100000|2025-05-19 12:35:00|49.36|49.36|49.31|49.31|49.44|49.44|49.25|49.25|0
1747658400000|2025-05-19 12:40:00|49.41|49.41|49.39|49.39|49.41|49.41|49.28|49.28|0
1747658700000|2025-05-19 12:45:00|49.41|49.41|49.45|49.45|49.46|49.46|49.37|49.37|0
1747659000000|2025-05-19 12:50:00|49.43|49.43|49.44|49.44|49.45|49.45|49.37|49.37|0
1747659300000|2025-05-19 12:55:00|49.4|49.4|49.33|49.33|49.41|49.41|49.33|49.33|0
1747659600000|2025-05-19 13:00:00|49.32|49.32|49.32|49.32|49.41|49.41|49.31|49.31|0
1747659900000|2025-05-19 13:05:00|49.31|49.31|49.24|49.24|49.33|49.33|49.2|49.2|0
1747660200000|2025-05-19 13:10:00|49.22|49.22|49.2|49.2|49.31|49.31|49.2|49.2|0
1747660500000|2025-05-19 13:15:00|49.21|49.21|49.29|49.29|49.29|49.29|49.2|49.2|0
1747660800000|2025-05-19 13:20:00|49.28|49.28|49.26|49.26|49.3|49.3|49.21|49.21|0
1747661100000|2025-05-19 13:25:00|49.3|49.3|50.09|50.09|50.09|50.09|49.27|49.27|0
1747661400000|2025-05-19 13:30:00|50.32|50.32|50.93|50.93|50.93|50.93|50.23|50.23|0
1747661700000|2025-05-19 13:35:00|50.86|50.86|51.41|51.41|51.49|51.49|50.82|50.82|0
1747662000000|2025-05-19 13:40:00|51.44|51.44|51.3|51.3|51.52|51.52|51.23|51.23|0
1747662300000|2025-05-19 13:45:00|51.35|51.35|51.39|51.39|51.48|51.48|51.27|51.27|0
1747662600000|2025-05-19 13:50:00|51.34|51.34|51.65|51.65|51.68|51.68|51.3|51.3|0
1747662900000|2025-05-19 13:55:00|51.7|51.7|51.75|51.75|51.85|51.85|51.66|51.66|0
1747663200000|2025-05-19 14:00:00|51.78|51.78|52|52|52.06|52.06|51.72|51.72|0
1747663500000|2025-05-19 14:05:00|51.98|51.98|52.48|52.48|52.53|52.53|51.97|51.97|0
1747663800000|2025-05-19 14:10:00|52.47|52.47|52.3|52.3|52.76|52.76|52.14|52.14|0
1747664100000|2025-05-19 14:15:00|52.31|52.31|52.33|52.33|52.6|52.6|52.31|52.31|0
1747664400000|2025-05-19 14:20:00|52.35|52.35|52.56|52.56|52.6|52.6|52.31|52.31|0
1747664700000|2025-05-19 14:25:00|52.53|52.53|52.32|52.32|52.55|52.55|52.16|52.16|0
1747665000000|2025-05-19 14:30:00|52.35|52.35|52.5|52.5|52.5|52.5|52.23|52.23|0
1747665300000|2025-05-19 14:35:00|52.48|52.48|52.34|52.34|52.61|52.61|52.34|52.34|0
1747665600000|2025-05-19 14:40:00|52.36|52.36|52.31|52.31|52.4|52.4|52.25|52.25|0
1747665900000|2025-05-19 14:45:00|52.3|52.3|52.29|52.29|52.4|52.4|52.25|52.25|0
1747666200000|2025-05-19 14:50:00|52.28|52.28|52.49|52.49|52.5|52.5|52.26|52.26|0
1747666500000|2025-05-19 14:55:00|52.51|52.51|52.41|52.41|52.51|52.51|52.32|52.32|0
1747666800000|2025-05-19 15:00:00|52.44|52.44|52.53|52.53|52.53|52.53|52.36|52.36|0
1747667100000|2025-05-19 15:05:00|52.54|52.54|52.48|52.48|52.62|52.62|52.44|52.44|0
1747667400000|2025-05-19 15:10:00|52.51|52.51|52.39|52.39|52.54|52.54|52.36|52.36|0
1747667700000|2025-05-19 15:15:00|52.4|52.4|52.15|52.15|52.4|52.4|52.11|52.11|0
1747668000000|2025-05-19 15:20:00|52.11|52.11|51.98|51.98|52.15|52.15|51.98|51.98|0
1747668300000|2025-05-19 15:25:00|51.99|51.99|52.08|52.08|52.08|52.08|51.91|51.91|0
1747668600000|2025-05-19 15:30:00|52.07|52.07|52.39|52.39|52.43|52.43|52.05|52.05|0
1747668900000|2025-05-19 15:35:00|52.42|52.42|52.71|52.71|52.73|52.73|52.36|52.36|0
1747669200000|2025-05-19 15:40:00|52.74|52.74|52.57|52.57|52.81|52.81|52.57|52.57|0
1747669500000|2025-05-19 15:45:00|52.6|52.6|52.5|52.5|52.66|52.66|52.49|52.49|0
1747669800000|2025-05-19 15:50:00|52.49|52.49|52.65|52.65|52.7|52.7|52.46|52.46|0
1747670100000|2025-05-19 15:55:00|52.64|52.64|52.65|52.65|52.66|52.66|52.54|52.54|0
1747670400000|2025-05-19 16:00:00|52.66|52.66|52.55|52.55|52.69|52.69|52.54|52.54|0
1747670700000|2025-05-19 16:05:00|52.56|52.56|52.34|52.34|52.56|52.56|52.33|52.33|0
1747671000000|2025-05-19 16:10:00|52.36|52.36|52.36|52.36|52.42|52.42|52.33|52.33|0
1747671300000|2025-05-19 16:15:00|52.38|52.38|52.41|52.41|52.52|52.52|52.38|52.38|0
1747671600000|2025-05-19 16:20:00|52.47|52.47|52.54|52.54|52.56|52.56|52.42|52.42|0
1747671900000|2025-05-19 16:25:00|52.53|52.53|52.84|52.84|52.84|52.84|52.49|52.49|0
1747672200000|2025-05-19 16:30:00|52.83|52.83|52.62|52.62|52.83|52.83|52.61|52.61|0
1747672500000|2025-05-19 16:35:00|52.63|52.63|52.62|52.62|52.66|52.66|52.56|52.56|0
1747672800000|2025-05-19 16:40:00|52.61|52.61|52.65|52.65|52.67|52.67|52.57|52.57|0
1747673100000|2025-05-19 16:45:00|52.66|52.66|52.59|52.59|52.66|52.66|52.58|52.58|0
1747673400000|2025-05-19 16:50:00|52.61|52.61|52.69|52.69|52.71|52.71|52.6|52.6|0
1747673700000|2025-05-19 16:55:00|52.68|52.68|52.83|52.83|52.87|52.87|52.66|52.66|0
1747674000000|2025-05-19 17:00:00|52.81|52.81|52.95|52.95|52.98|52.98|52.77|52.77|0
1747674300000|2025-05-19 17:05:00|52.96|52.96|53.01|53.01|53.05|53.05|52.9|52.9|0
1747674600000|2025-05-19 17:10:00|52.99|52.99|52.9|52.9|53|53|52.83|52.83|0
1747674900000|2025-05-19 17:15:00|52.91|52.91|52.79|52.79|52.93|52.93|52.78|52.78|0
1747675200000|2025-05-19 17:20:00|52.8|52.8|52.87|52.87|52.94|52.94|52.79|52.79|0
1747675500000|2025-05-19 17:25:00|52.85|52.85|52.91|52.91|52.97|52.97|52.85|52.85|0
1747675800000|2025-05-19 17:30:00|52.9|52.9|52.98|52.98|52.98|52.98|52.82|52.82|0
1747676100000|2025-05-19 17:35:00|52.99|52.99|52.99|52.99|53.06|53.06|52.95|52.95|0
1747676400000|2025-05-19 17:40:00|53.02|53.02|52.97|52.97|53.02|53.02|52.91|52.91|0
1747676700000|2025-05-19 17:45:00|52.98|52.98|53.12|53.12|53.14|53.14|52.98|52.98|0
1747677000000|2025-05-19 17:50:00|53.11|53.11|53.02|53.02|53.18|53.18|53|53|0
1747677300000|2025-05-19 17:55:00|52.97|52.97|52.88|52.88|53.03|53.03|52.88|52.88|0
1747677600000|2025-05-19 18:00:00|52.89|52.89|52.98|52.98|52.98|52.98|52.84|52.84|0
1747677900000|2025-05-19 18:05:00|52.99|52.99|52.93|52.93|53.01|53.01|52.93|52.93|0
1747678200000|2025-05-19 18:10:00|52.94|52.94|52.83|52.83|52.95|52.95|52.81|52.81|0
1747678500000|2025-05-19 18:15:00|52.82|52.82|52.81|52.81|52.89|52.89|52.79|52.79|0
1747678800000|2025-05-19 18:20:00|52.8|52.8|53.01|53.01|53.03|53.03|52.79|52.79|0
1747679100000|2025-05-19 18:25:00|53.02|53.02|52.85|52.85|53.04|53.04|52.84|52.84|0
1747679400000|2025-05-19 18:30:00|52.87|52.87|52.95|52.95|52.95|52.95|52.8|52.8|0
1747679700000|2025-05-19 18:35:00|52.94|52.94|53.13|53.13|53.13|53.13|52.94|52.94|0
1747680000000|2025-05-19 18:40:00|53.12|53.12|53.1|53.1|53.19|53.19|53.08|53.08|0
1747680300000|2025-05-19 18:45:00|53.08|53.08|53.07|53.07|53.12|53.12|53.04|53.04|0
1747680600000|2025-05-19 18:50:00|53.06|53.06|53.35|53.35|53.37|53.37|53.06|53.06|0
1747680900000|2025-05-19 18:55:00|53.33|53.33|53.23|53.23|53.35|53.35|53.23|53.23|0
1747681200000|2025-05-19 19:00:00|53.24|53.24|53.34|53.34|53.35|53.35|53.2|53.2|0
1747681500000|2025-05-19 19:05:00|53.32|53.32|53.26|53.26|53.34|53.34|53.26|53.26|0
1747681800000|2025-05-19 19:10:00|53.27|53.27|53.15|53.15|53.27|53.27|53.12|53.12|0
1747682100000|2025-05-19 19:15:00|53.14|53.14|53.19|53.19|53.22|53.22|53.09|53.09|0
1747682400000|2025-05-19 19:20:00|53.17|53.17|53.2|53.2|53.23|53.23|53.15|53.15|0
1747682700000|2025-05-19 19:25:00|53.21|53.21|53.22|53.22|53.23|53.23|53.13|53.13|0
1747683000000|2025-05-19 19:30:00|53.21|53.21|53.2|53.2|53.23|53.23|53.13|53.13|0
1747683300000|2025-05-19 19:35:00|53.19|53.19|53.25|53.25|53.27|53.27|53.17|53.17|0
1747683600000|2025-05-19 19:40:00|53.24|53.24|53.32|53.32|53.32|53.32|53.24|53.24|0
1747683900000|2025-05-19 19:45:00|53.31|53.31|53.58|53.58|53.59|53.59|53.31|53.31|0
1747684200000|2025-05-19 19:50:00|53.6|53.6|53.75|53.75|53.78|53.78|53.57|53.57|0
1747684500000|2025-05-19 19:55:00|53.64|53.64|53.72|53.72|53.72|53.72|53.58|53.58|0
1747684800000|2025-05-19 20:00:00|53.71|53.71|53.66|53.66|53.71|53.71|53.58|53.58|0
1747685100000|2025-05-19 20:05:00|53.68|53.68|53.81|53.81|53.84|53.84|53.64|53.64|0
1747685400000|2025-05-19 20:10:00|53.82|53.82|54.17|54.17|54.23|54.23|53.82|53.82|0
1747685700000|2025-05-19 20:15:00|54.19|54.19|54.04|54.04|54.21|54.21|54|54|0
1747686000000|2025-05-19 20:20:00|54.08|54.08|53.99|53.99|54.09|54.09|53.99|53.99|0
1747686300000|2025-05-19 20:25:00|54|54|54.03|54.03|54.06|54.06|53.98|53.98|0
1747686600000|2025-05-19 20:30:00|54.05|54.05|53.95|53.95|54.05|54.05|53.94|53.94|0
1747686900000|2025-05-19 20:35:00|53.96|53.96|53.99|53.99|54.03|54.03|53.94|53.94|0
1747687200000|2025-05-19 20:40:00|53.98|53.98|54|54|54.02|54.02|53.95|53.95|0
1747687500000|2025-05-19 20:45:00|54.02|54.02|53.97|53.97|54.02|54.02|53.91|53.91|0
1747687800000|2025-05-19 20:50:00|53.96|53.96|53.98|53.98|53.98|53.98|53.96|53.96|0
1747688100000|2025-05-19 20:55:00|54|54|54.01|54.01|54.05|54.05|53.98|53.98|0
1747688400000|2025-05-19 21:00:00|54.02|54.02|53.91|53.91|54.04|54.04|53.91|53.91|0
1747688700000|2025-05-19 21:05:00|53.93|53.93|53.82|53.82|53.93|53.93|53.78|53.78|0
1747689000000|2025-05-19 21:10:00|53.81|53.81|53.82|53.82|53.83|53.83|53.81|53.81|0
1747689300000|2025-05-19 21:15:00|53.81|53.81|53.83|53.83|53.84|53.84|53.81|53.81|0
1747689600000|2025-05-19 21:20:00|53.84|53.84|53.85|53.85|53.85|53.85|53.82|53.82|0
1747689900000|2025-05-19 21:25:00|53.84|53.84|53.82|53.82|53.85|53.85|53.8|53.8|0
1747690200000|2025-05-19 21:30:00|53.83|53.83|53.81|53.81|53.83|53.83|53.8|53.8|0
1747690500000|2025-05-19 21:35:00|53.82|53.82|53.83|53.83|53.84|53.84|53.8|53.8|0
1747690800000|2025-05-19 21:40:00|53.82|53.82|53.83|53.83|53.84|53.84|53.81|53.81|0
1747691100000|2025-05-19 21:45:00|53.82|53.82|53.77|53.77|53.83|53.83|53.73|53.73|0
1747691400000|2025-05-19 21:50:00|53.76|53.76|53.68|53.68|53.76|53.76|53.58|53.58|0
1747691700000|2025-05-19 21:55:00|53.69|53.69|53.71|53.71|53.75|53.75|53.69|53.69|0
1747692000000|2025-05-19 22:00:00|53.7|53.7|53.69|53.69|53.73|53.73|53.69|53.69|0
1747692300000|2025-05-19 22:05:00|53.73|53.73|53.69|53.69|53.73|53.73|53.65|53.65|0
1747692600000|2025-05-19 22:10:00|53.66|53.66|53.63|53.63|53.68|53.68|53.63|53.63|0
1747692900000|2025-05-19 22:15:00|53.64|53.64|53.65|53.65|53.68|53.68|53.64|53.64|0
1747693200000|2025-05-19 22:20:00|53.68|53.68|53.66|53.66|53.69|53.69|53.66|53.66|0
1747693500000|2025-05-19 22:25:00|53.65|53.65|53.67|53.67|53.68|53.68|53.64|53.64|0
1747693800000|2025-05-19 22:30:00|53.68|53.68|53.68|53.68|53.68|53.68|53.66|53.66|0
1747694100000|2025-05-19 22:35:00|53.69|53.69|53.68|53.68|53.69|53.69|53.66|53.66|0
1747694400000|2025-05-19 22:40:00|53.67|53.67|53.67|53.67|53.67|53.67|53.64|53.64|0
1747694700000|2025-05-19 22:45:00|53.68|53.68|53.66|53.66|53.68|53.68|53.63|53.63|0
1747695000000|2025-05-19 22:50:00|53.67|53.67|53.68|53.68|53.69|53.69|53.66|53.66|0
1747695300000|2025-05-19 22:55:00|53.67|53.67|53.68|53.68|53.68|53.68|53.66|53.66|0
1747695600000|2025-05-19 23:00:00|53.69|53.69|53.6|53.6|53.7|53.7|53.52|53.52|0
1747695900000|2025-05-19 23:05:00|53.62|53.62|53.63|53.63|53.63|53.63|53.58|53.58|0
1747696200000|2025-05-19 23:10:00|53.58|53.58|53.64|53.64|53.64|53.64|53.58|53.58|0
1747696500000|2025-05-19 23:15:00|53.63|53.63|53.63|53.63|53.64|53.64|53.63|53.63|0
1747696800000|2025-05-19 23:20:00|53.64|53.64|53.63|53.63|53.65|53.65|53.62|53.62|0
1747697100000|2025-05-19 23:25:00|53.65|53.65|53.69|53.69|53.69|53.69|53.65|53.65|0
1747697400000|2025-05-19 23:30:00|53.68|53.68|53.65|53.65|53.69|53.69|53.65|53.65|0
1747697700000|2025-05-19 23:35:00|53.66|53.66|53.73|53.73|53.76|53.76|53.66|53.66|0
1747698000000|2025-05-19 23:40:00|53.74|53.74|53.78|53.78|53.78|53.78|53.73|53.73|0
1747698300000|2025-05-19 23:45:00|53.84|53.84|53.78|53.78|53.85|53.85|53.78|53.78|0
1747698600000|2025-05-19 23:50:00|53.84|53.84|53.82|53.82|53.85|53.85|53.8|53.8|0
1747698900000|2025-05-19 23:55:00|53.84|53.84|53.9|53.9|53.9|53.9|53.81|53.81|0
1747728000000|2025-05-20 08:00:00|53.47|53.47|53.43|53.43|53.56|53.56|53.42|53.42|0
1747728300000|2025-05-20 08:05:00|53.36|53.36|53.32|53.32|53.46|53.46|53.3|53.3|0
1747728600000|2025-05-20 08:10:00|53.31|53.31|53.22|53.22|53.32|53.32|53.21|53.21|0
1747728900000|2025-05-20 08:15:00|53.21|53.21|53.32|53.32|53.37|53.37|53.21|53.21|0
1747729200000|2025-05-20 08:20:00|53.33|53.33|53.41|53.41|53.44|53.44|53.32|53.32|0
1747729500000|2025-05-20 08:25:00|53.43|53.43|53.44|53.44|53.48|53.48|53.4|53.4|0
1747729800000|2025-05-20 08:30:00|53.4|53.4|53.47|53.47|53.48|53.48|53.4|53.4|0
1747730100000|2025-05-20 08:35:00|53.43|53.43|53.46|53.46|53.46|53.46|53.38|53.38|0
1747730400000|2025-05-20 08:40:00|53.47|53.47|53.48|53.48|53.5|53.5|53.42|53.42|0
1747730700000|2025-05-20 08:45:00|53.53|53.53|53.58|53.58|53.58|53.58|53.46|53.46|0
1747731000000|2025-05-20 08:50:00|53.55|53.55|53.44|53.44|53.55|53.55|53.41|53.41|0
1747731300000|2025-05-20 08:55:00|53.52|53.52|53.47|53.47|53.53|53.53|53.45|53.45|0
1747731600000|2025-05-20 09:00:00|53.5|53.5|53.54|53.54|53.61|53.61|53.49|53.49|0
1747731900000|2025-05-20 09:05:00|53.61|53.61|53.58|53.58|53.63|53.63|53.54|53.54|0
1747732200000|2025-05-20 09:10:00|53.57|53.57|53.53|53.53|53.57|53.57|53.53|53.53|0
1747732500000|2025-05-20 09:15:00|53.54|53.54|53.41|53.41|53.54|53.54|53.41|53.41|0
1747732800000|2025-05-20 09:20:00|53.48|53.48|53.48|53.48|53.51|53.51|53.42|53.42|0
1747733100000|2025-05-20 09:25:00|53.46|53.46|53.45|53.45|53.48|53.48|53.41|53.41|0
1747733400000|2025-05-20 09:30:00|53.48|53.48|53.48|53.48|53.49|53.49|53.44|53.44|0
1747733700000|2025-05-20 09:35:00|53.45|53.45|53.48|53.48|53.48|53.48|53.4|53.4|0
1747734000000|2025-05-20 09:40:00|53.41|53.41|53.41|53.41|53.44|53.44|53.4|53.4|0
1747734300000|2025-05-20 09:45:00|53.44|53.44|53.46|53.46|53.48|53.48|53.43|53.43|0
1747734600000|2025-05-20 09:50:00|53.42|53.42|53.43|53.43|53.48|53.48|53.4|53.4|0
1747734900000|2025-05-20 09:55:00|53.41|53.41|53.48|53.48|53.48|53.48|53.41|53.41|0
1747735200000|2025-05-20 10:00:00|53.49|53.49|53.53|53.53|53.53|53.53|53.48|53.48|0
1747735500000|2025-05-20 10:05:00|53.5|53.5|53.52|53.52|53.55|53.55|53.48|53.48|0
1747735800000|2025-05-20 10:10:00|53.51|53.51|53.53|53.53|53.55|53.55|53.5|53.5|0
1747736100000|2025-05-20 10:15:00|53.55|53.55|53.61|53.61|53.62|53.62|53.53|53.53|0
1747736400000|2025-05-20 10:20:00|53.59|53.59|53.6|53.6|53.65|53.65|53.58|53.58|0
1747736700000|2025-05-20 10:25:00|53.53|53.53|53.59|53.59|53.61|53.61|53.53|53.53|0
1747737000000|2025-05-20 10:30:00|53.57|53.57|53.6|53.6|53.6|53.6|53.54|53.54|0
1747737300000|2025-05-20 10:35:00|53.52|53.52|53.48|53.48|53.56|53.56|53.48|53.48|0
1747737600000|2025-05-20 10:40:00|53.51|53.51|53.56|53.56|53.56|53.56|53.48|53.48|0
1747737900000|2025-05-20 10:45:00|53.51|53.51|53.51|53.51|53.61|53.61|53.51|53.51|0
1747738200000|2025-05-20 10:50:00|53.52|53.52|53.49|53.49|53.57|53.57|53.49|53.49|0
1747738500000|2025-05-20 10:55:00|53.55|53.55|53.53|53.53|53.63|53.63|53.53|53.53|0
1747738800000|2025-05-20 11:00:00|53.61|53.61|53.83|53.83|53.83|53.83|53.61|53.61|0
1747739100000|2025-05-20 11:05:00|53.76|53.76|53.81|53.81|53.86|53.86|53.76|53.76|0
1747739400000|2025-05-20 11:10:00|53.73|53.73|53.87|53.87|53.88|53.88|53.73|53.73|0
1747739700000|2025-05-20 11:15:00|53.88|53.88|53.83|53.83|53.88|53.88|53.82|53.82|0
1747740000000|2025-05-20 11:20:00|53.84|53.84|53.83|53.83|53.84|53.84|53.75|53.75|0
1747740300000|2025-05-20 11:25:00|53.86|53.86|53.85|53.85|53.88|53.88|53.84|53.84|0
1747740600000|2025-05-20 11:30:00|53.86|53.86|53.94|53.94|54.04|54.04|53.86|53.86|0
1747740900000|2025-05-20 11:35:00|53.98|53.98|53.92|53.92|53.98|53.98|53.86|53.86|0
1747741200000|2025-05-20 11:40:00|53.91|53.91|53.83|53.83|53.93|53.93|53.83|53.83|0
1747741500000|2025-05-20 11:45:00|53.86|53.86|53.85|53.85|53.89|53.89|53.83|53.83|0
1747741800000|2025-05-20 11:50:00|53.86|53.86|53.87|53.87|53.93|53.93|53.85|53.85|0
1747742100000|2025-05-20 11:55:00|53.88|53.88|54|54|54.05|54.05|53.87|53.87|0
1747742400000|2025-05-20 12:00:00|54.02|54.02|53.91|53.91|54.04|54.04|53.22|53.22|0
1747742700000|2025-05-20 12:05:00|53.94|53.94|53.96|53.96|54.02|54.02|53.94|53.94|0
1747743000000|2025-05-20 12:10:00|53.95|53.95|53.94|53.94|53.96|53.96|53.91|53.91|0
1747743300000|2025-05-20 12:15:00|53.96|53.96|53.98|53.98|54.05|54.05|53.96|53.96|0
1747743600000|2025-05-20 12:20:00|53.96|53.96|53.87|53.87|54.02|54.02|53.85|53.85|0
1747743900000|2025-05-20 12:25:00|53.9|53.9|53.73|53.73|53.9|53.9|53.73|53.73|0
1747744200000|2025-05-20 12:30:00|53.74|53.74|53.67|53.67|53.74|53.74|53.66|53.66|0
1747744500000|2025-05-20 12:35:00|53.61|53.61|53.5|53.5|53.67|53.67|53.48|53.48|0
1747744800000|2025-05-20 12:40:00|53.54|53.54|53.61|53.61|53.62|53.62|53.49|53.49|0
1747745100000|2025-05-20 12:45:00|53.57|53.57|53.63|53.63|53.65|53.65|53.57|53.57|0
1747745400000|2025-05-20 12:50:00|53.65|53.65|53.62|53.62|53.68|53.68|53.61|53.61|0
1747745700000|2025-05-20 12:55:00|53.64|53.64|53.63|53.63|53.66|53.66|53.61|53.61|0
1747746000000|2025-05-20 13:00:00|53.64|53.64|53.72|53.72|53.73|53.73|53.63|53.63|0
1747746300000|2025-05-20 13:05:00|53.71|53.71|53.66|53.66|53.73|53.73|53.63|53.63|0
1747746600000|2025-05-20 13:10:00|53.67|53.67|53.64|53.64|53.7|53.7|53.63|53.63|0
1747746900000|2025-05-20 13:15:00|53.66|53.66|53.78|53.78|53.78|53.78|53.65|53.65|0
1747747200000|2025-05-20 13:20:00|53.76|53.76|53.69|53.69|53.83|53.83|53.65|53.65|0
1747747500000|2025-05-20 13:25:00|53.78|53.78|53.51|53.51|53.86|53.86|53.47|53.47|0
1747747800000|2025-05-20 13:30:00|53.52|53.52|53.79|53.79|54.02|54.02|53.23|53.23|0
1747748100000|2025-05-20 13:35:00|53.81|53.81|53.76|53.76|53.88|53.88|53.63|53.63|0
1747748400000|2025-05-20 13:40:00|53.78|53.78|53.69|53.69|53.83|53.83|53.44|53.44|0
1747748700000|2025-05-20 13:45:00|53.71|53.71|53.25|53.25|53.78|53.78|53.25|53.25|0
1747749000000|2025-05-20 13:50:00|53.22|53.22|53.43|53.43|53.51|53.51|53.22|53.22|0
1747749300000|2025-05-20 13:55:00|53.42|53.42|53.35|53.35|53.54|53.54|53.22|53.22|0
1747749600000|2025-05-20 14:00:00|53.42|53.42|53.89|53.89|54.06|54.06|53.31|53.31|0
1747749900000|2025-05-20 14:05:00|53.86|53.86|53.73|53.73|53.99|53.99|53.69|53.69|0
1747750200000|2025-05-20 14:10:00|53.71|53.71|53.68|53.68|53.8|53.8|53.64|53.64|0
1747750500000|2025-05-20 14:15:00|53.67|53.67|54.22|54.22|54.22|54.22|53.66|53.66|0
1747750800000|2025-05-20 14:20:00|54.19|54.19|54.42|54.42|54.47|54.47|54.16|54.16|0
1747751100000|2025-05-20 14:25:00|54.39|54.39|54.02|54.02|54.54|54.54|54|54|0
1747751400000|2025-05-20 14:30:00|54|54|53.88|53.88|54.03|54.03|53.8|53.8|0
1747751700000|2025-05-20 14:35:00|53.89|53.89|54.29|54.29|54.29|54.29|53.89|53.89|0
1747752000000|2025-05-20 14:40:00|54.26|54.26|54.29|54.29|54.36|54.36|54.18|54.18|0
1747752300000|2025-05-20 14:45:00|54.28|54.28|54.09|54.09|54.37|54.37|54.09|54.09|0
1747752600000|2025-05-20 14:50:00|54.08|54.08|53.97|53.97|54.1|54.1|53.88|53.88|0
1747752900000|2025-05-20 14:55:00|53.98|53.98|53.87|53.87|54.04|54.04|53.83|53.83|0
1747753200000|2025-05-20 15:00:00|53.86|53.86|53.97|53.97|54.09|54.09|53.86|53.86|0
1747753500000|2025-05-20 15:05:00|53.98|53.98|53.99|53.99|54.03|54.03|53.91|53.91|0
1747753800000|2025-05-20 15:10:00|53.98|53.98|53.68|53.68|54.01|54.01|53.68|53.68|0
1747754100000|2025-05-20 15:15:00|53.65|53.65|53.72|53.72|53.77|53.77|53.6|53.6|0
1747754400000|2025-05-20 15:20:00|53.75|53.75|53.62|53.62|53.77|53.77|53.6|53.6|0
1747754700000|2025-05-20 15:25:00|53.57|53.57|53.75|53.75|53.81|53.81|53.55|53.55|0
1747755000000|2025-05-20 15:30:00|53.77|53.77|53.72|53.72|53.79|53.79|53.67|53.67|0
1747755300000|2025-05-20 15:35:00|53.71|53.71|53.73|53.73|53.76|53.76|53.64|53.64|0
1747755600000|2025-05-20 15:40:00|53.74|53.74|53.62|53.62|53.76|53.76|53.61|53.61|0
1747755900000|2025-05-20 15:45:00|53.61|53.61|53.8|53.8|53.8|53.8|53.59|53.59|0
1747756200000|2025-05-20 15:50:00|53.79|53.79|53.71|53.71|53.81|53.81|53.69|53.69|0
1747756500000|2025-05-20 15:55:00|53.7|53.7|53.74|53.74|53.83|53.83|53.7|53.7|0
1747756800000|2025-05-20 16:00:00|53.75|53.75|53.83|53.83|53.88|53.88|53.75|53.75|0
1747757100000|2025-05-20 16:05:00|53.82|53.82|53.77|53.77|53.86|53.86|53.71|53.71|0
1747757400000|2025-05-20 16:10:00|53.78|53.78|53.85|53.85|53.86|53.86|53.71|53.71|0
1747757700000|2025-05-20 16:15:00|53.83|53.83|53.9|53.9|53.93|53.93|53.8|53.8|0
1747758000000|2025-05-20 16:20:00|53.91|53.91|53.74|53.74|53.91|53.91|53.73|53.73|0
1747758300000|2025-05-20 16:25:00|53.73|53.73|53.77|53.77|53.85|53.85|53.72|53.72|0
1747758600000|2025-05-20 16:30:00|53.78|53.78|53.83|53.83|53.88|53.88|53.77|53.77|0
1747758900000|2025-05-20 16:35:00|53.84|53.84|53.78|53.78|53.84|53.84|53.78|53.78|0
1747759200000|2025-05-20 16:40:00|53.79|53.79|53.83|53.83|53.86|53.86|53.76|53.76|0
1747759500000|2025-05-20 16:45:00|53.85|53.85|53.88|53.88|53.92|53.92|53.82|53.82|0
1747759800000|2025-05-20 16:50:00|53.89|53.89|53.93|53.93|54.01|54.01|53.89|53.89|0
1747760100000|2025-05-20 16:55:00|53.91|53.91|53.93|53.93|53.95|53.95|53.89|53.89|0
1747760400000|2025-05-20 17:00:00|53.91|53.91|53.95|53.95|54.05|54.05|53.91|53.91|0
1747760700000|2025-05-20 17:05:00|53.96|53.96|54.03|54.03|54.08|54.08|53.95|53.95|0
1747761000000|2025-05-20 17:10:00|54.02|54.02|54.08|54.08|54.08|54.08|53.98|53.98|0
1747761300000|2025-05-20 17:15:00|54.07|54.07|54|54|54.07|54.07|54|54|0
1747761600000|2025-05-20 17:20:00|53.99|53.99|53.93|53.93|54|54|53.92|53.92|0
1747761900000|2025-05-20 17:25:00|53.94|53.94|54.08|54.08|54.09|54.09|53.91|53.91|0
1747762200000|2025-05-20 17:30:00|54.06|54.06|54.14|54.14|54.14|54.14|54.01|54.01|0
1747762500000|2025-05-20 17:35:00|54.15|54.15|54.29|54.29|54.29|54.29|54.14|54.14|0
1747762800000|2025-05-20 17:40:00|54.28|54.28|54.36|54.36|54.39|54.39|54.28|54.28|0
1747763100000|2025-05-20 17:45:00|54.35|54.35|54.22|54.22|54.39|54.39|54.19|54.19|0
1747763400000|2025-05-20 17:50:00|54.23|54.23|54.31|54.31|54.33|54.33|54.23|54.23|0
1747763700000|2025-05-20 17:55:00|54.32|54.32|54.27|54.27|54.35|54.35|54.27|54.27|0
1747764000000|2025-05-20 18:00:00|54.26|54.26|54.36|54.36|54.38|54.38|54.26|54.26|0
1747764300000|2025-05-20 18:05:00|54.34|54.34|54.39|54.39|54.45|54.45|54.34|54.34|0
1747764600000|2025-05-20 18:10:00|54.4|54.4|54.41|54.41|54.53|54.53|54.39|54.39|0
1747764900000|2025-05-20 18:15:00|54.4|54.4|54.32|54.32|54.42|54.42|54.24|54.24|0
1747765200000|2025-05-20 18:20:00|54.3|54.3|54.18|54.18|54.34|54.34|54.06|54.06|0
1747765500000|2025-05-20 18:25:00|54.19|54.19|53.93|53.93|54.23|54.23|53.88|53.88|0
1747765800000|2025-05-20 18:30:00|53.92|53.92|54.04|54.04|54.05|54.05|53.77|53.77|0
1747766100000|2025-05-20 18:35:00|53.99|53.99|54|54|54.13|54.13|53.98|53.98|0
1747766400000|2025-05-20 18:40:00|54.04|54.04|53.68|53.68|54.04|54.04|53.67|53.67|0
1747766700000|2025-05-20 18:45:00|53.69|53.69|53.37|53.37|53.74|53.74|53.33|53.33|0
1747767000000|2025-05-20 18:50:00|53.4|53.4|53.37|53.37|53.5|53.5|53.31|53.31|0
1747767300000|2025-05-20 18:55:00|53.38|53.38|53.41|53.41|53.49|53.49|53.37|53.37|0
1747767600000|2025-05-20 19:00:00|53.42|53.42|53.01|53.01|53.43|53.43|53.01|53.01|0
1747767900000|2025-05-20 19:05:00|53.04|53.04|53.24|53.24|53.25|53.25|52.97|52.97|0
1747768200000|2025-05-20 19:10:00|53.22|53.22|53.43|53.43|53.47|53.47|53.16|53.16|0
1747768500000|2025-05-20 19:15:00|53.45|53.45|53.62|53.62|53.62|53.62|53.4|53.4|0
1747768800000|2025-05-20 19:20:00|53.61|53.61|53.7|53.7|53.74|53.74|53.59|53.59|0
1747769100000|2025-05-20 19:25:00|53.69|53.69|53.74|53.74|53.82|53.82|53.67|53.67|0
1747769400000|2025-05-20 19:30:00|53.78|53.78|53.98|53.98|53.98|53.98|53.75|53.75|0
1747769700000|2025-05-20 19:35:00|53.97|53.97|54.05|54.05|54.06|54.06|53.95|53.95|0
1747770000000|2025-05-20 19:40:00|54.04|54.04|53.89|53.89|54.06|54.06|53.88|53.88|0
1747770300000|2025-05-20 19:45:00|53.93|53.93|54.01|54.01|54.05|54.05|53.93|53.93|0
1747770600000|2025-05-20 19:50:00|53.96|53.96|54.13|54.13|54.14|54.14|53.96|53.96|0
1747770900000|2025-05-20 19:55:00|54.12|54.12|54.23|54.23|54.26|54.26|54.02|54.02|0
1747771200000|2025-05-20 20:00:00|54.24|54.24|54.15|54.15|54.24|54.24|54.09|54.09|0
1747771500000|2025-05-20 20:05:00|54.12|54.12|54.24|54.24|54.29|54.29|54.09|54.09|0
1747771800000|2025-05-20 20:10:00|54.29|54.29|54.24|54.24|54.29|54.29|54.19|54.19|0
1747772100000|2025-05-20 20:15:00|54.25|54.25|54.23|54.23|54.26|54.26|54.13|54.13|0
1747772400000|2025-05-20 20:20:00|54.14|54.14|54.12|54.12|54.21|54.21|54.12|54.12|0
1747772700000|2025-05-20 20:25:00|54.11|54.11|54.12|54.12|54.12|54.12|54.09|54.09|0
1747773000000|2025-05-20 20:30:00|54.14|54.14|54.09|54.09|54.14|54.14|54.09|54.09|0
1747773300000|2025-05-20 20:35:00|54.12|54.12|54.05|54.05|54.13|54.13|54.03|54.03|0
1747773600000|2025-05-20 20:40:00|54.07|54.07|54.14|54.14|54.14|54.14|54.07|54.07|0
1747773900000|2025-05-20 20:45:00|54.11|54.11|54.24|54.24|54.24|54.24|54.11|54.11|0
1747774200000|2025-05-20 20:50:00|54.23|54.23|54.19|54.19|54.27|54.27|54.19|54.19|0
1747774500000|2025-05-20 20:55:00|54.17|54.17|54.19|54.19|54.24|54.24|54.17|54.17|0
1747774800000|2025-05-20 21:00:00|54.17|54.17|54.15|54.15|54.17|54.17|54.15|54.15|0
1747775100000|2025-05-20 21:05:00|54.16|54.16|54.16|54.16|54.16|54.16|54.14|54.14|0
1747775400000|2025-05-20 21:10:00|54.15|54.15|54.11|54.11|54.15|54.15|54.11|54.11|0
1747775700000|2025-05-20 21:15:00|54.14|54.14|54.12|54.12|54.14|54.14|54.09|54.09|0
1747776000000|2025-05-20 21:20:00|54.1|54.1|54.19|54.19|54.19|54.19|54.08|54.08|0
1747776300000|2025-05-20 21:25:00|54.14|54.14|54.19|54.19|54.19|54.19|54.14|54.14|0
1747776600000|2025-05-20 21:30:00|54.15|54.15|54.13|54.13|54.19|54.19|54.13|54.13|0
1747776900000|2025-05-20 21:35:00|54.14|54.14|54.14|54.14|54.14|54.14|54.14|54.14|0
1747777200000|2025-05-20 21:40:00|54.15|54.15|54.14|54.14|54.18|54.18|54.14|54.14|0
1747777500000|2025-05-20 21:45:00|54.15|54.15|54.14|54.14|54.16|54.16|54.14|54.14|0
1747777800000|2025-05-20 21:50:00|54.18|54.18|54.2|54.2|54.2|54.2|54.18|54.18|0
1747778100000|2025-05-20 21:55:00|54.19|54.19|54.11|54.11|54.19|54.19|54.11|54.11|0
1747778400000|2025-05-20 22:00:00|54.14|54.14|54.15|54.15|54.18|54.18|54.13|54.13|0
1747778700000|2025-05-20 22:05:00|54.14|54.14|54.13|54.13|54.17|54.17|54.08|54.08|0
1747779000000|2025-05-20 22:10:00|54.11|54.11|53.93|53.93|54.11|54.11|53.93|53.93|0
1747779300000|2025-05-20 22:15:00|54.04|54.04|53.82|53.82|54.04|54.04|53.59|53.59|0
1747779600000|2025-05-20 22:20:00|53.89|53.89|53.65|53.65|53.9|53.9|53.65|53.65|0
1747779900000|2025-05-20 22:25:00|53.62|53.62|53.64|53.64|53.68|53.68|53.58|53.58|0
1747780200000|2025-05-20 22:30:00|53.63|53.63|53.85|53.85|53.85|53.85|53.59|53.59|0
1747780500000|2025-05-20 22:35:00|53.78|53.78|53.78|53.78|53.78|53.78|53.73|53.73|0
1747780800000|2025-05-20 22:40:00|53.82|53.82|53.82|53.82|53.83|53.83|53.82|53.82|0
1747781100000|2025-05-20 22:45:00|53.8|53.8|53.8|53.8|53.8|53.8|53.78|53.78|0
1747781400000|2025-05-20 22:50:00|53.82|53.82|53.82|53.82|53.84|53.84|53.82|53.82|0
1747781700000|2025-05-20 22:55:00|53.84|53.84|53.84|53.84|53.85|53.85|53.84|53.84|0
1747782000000|2025-05-20 23:00:00|53.85|53.85|53.9|53.9|53.9|53.9|53.85|53.85|0
1747782300000|2025-05-20 23:05:00|53.93|53.93|53.95|53.95|53.97|53.97|53.9|53.9|0
1747782600000|2025-05-20 23:10:00|53.86|53.86|53.86|53.86|53.86|53.86|53.86|53.86|0
1747782900000|2025-05-20 23:15:00|53.87|53.87|53.9|53.9|53.9|53.9|53.87|53.87|0
1747783200000|2025-05-20 23:20:00|53.93|53.93|54|54|54.03|54.03|53.9|53.9|0
1747783500000|2025-05-20 23:25:00|53.98|53.98|53.97|53.97|54|54|53.96|53.96|0
1747783800000|2025-05-20 23:30:00|53.98|53.98|54.03|54.03|54.03|54.03|53.97|53.97|0
1747784100000|2025-05-20 23:35:00|54.02|54.02|53.96|53.96|54.02|54.02|53.96|53.96|0
1747784400000|2025-05-20 23:40:00|53.98|53.98|53.98|53.98|54.04|54.04|53.98|53.98|0
1747784700000|2025-05-20 23:45:00|53.99|53.99|54|54|54|54|53.98|53.98|0
1747785000000|2025-05-20 23:50:00|53.97|53.97|53.96|53.96|53.98|53.98|53.92|53.92|0
1747785300000|2025-05-20 23:55:00|53.99|53.99|53.98|53.98|54.01|54.01|53.98|53.98|0
1747814400000|2025-05-21 08:00:00|54.24|54.24|54.11|54.11|54.24|54.24|53.99|53.99|0
1747814700000|2025-05-21 08:05:00|54.07|54.07|54|54|54.13|54.13|53.98|53.98|0
1747815000000|2025-05-21 08:10:00|53.98|53.98|54.04|54.04|54.07|54.07|53.98|53.98|0
1747815300000|2025-05-21 08:15:00|53.99|53.99|53.93|53.93|53.99|53.99|53.87|53.87|0
1747815600000|2025-05-21 08:20:00|53.92|53.92|53.93|53.93|53.93|53.93|53.88|53.88|0
1747815900000|2025-05-21 08:25:00|53.92|53.92|53.96|53.96|54|54|53.92|53.92|0
1747816200000|2025-05-21 08:30:00|53.92|53.92|53.89|53.89|53.92|53.92|53.88|53.88|0
1747816500000|2025-05-21 08:35:00|53.88|53.88|53.74|53.74|53.9|53.9|53.74|53.74|0
1747816800000|2025-05-21 08:40:00|53.75|53.75|53.82|53.82|53.84|53.84|53.75|53.75|0
1747817100000|2025-05-21 08:45:00|53.81|53.81|53.79|53.79|53.87|53.87|53.78|53.78|0
1747817400000|2025-05-21 08:50:00|53.82|53.82|53.87|53.87|53.87|53.87|53.77|53.77|0
1747817700000|2025-05-21 08:55:00|53.91|53.91|53.9|53.9|54|54|53.9|53.9|0
1747818000000|2025-05-21 09:00:00|53.98|53.98|53.9|53.9|53.99|53.99|53.9|53.9|0
1747818300000|2025-05-21 09:05:00|53.94|53.94|53.94|53.94|53.94|53.94|53.89|53.89|0
1747818600000|2025-05-21 09:10:00|53.91|53.91|53.91|53.91|53.95|53.95|53.88|53.88|0
1747818900000|2025-05-21 09:15:00|53.9|53.9|53.9|53.9|53.91|53.91|53.88|53.88|0
1747819200000|2025-05-21 09:20:00|53.89|53.89|53.89|53.89|53.93|53.93|53.89|53.89|0
1747819500000|2025-05-21 09:25:00|53.88|53.88|53.82|53.82|53.88|53.88|53.82|53.82|0
1747819800000|2025-05-21 09:30:00|53.8|53.8|53.78|53.78|53.85|53.85|53.7|53.7|0
1747820100000|2025-05-21 09:35:00|53.79|53.79|53.79|53.79|53.86|53.86|53.75|53.75|0
1747820400000|2025-05-21 09:40:00|53.74|53.74|53.66|53.66|53.75|53.75|53.66|53.66|0
1747820700000|2025-05-21 09:45:00|53.65|53.65|53.6|53.6|53.66|53.66|53.47|53.47|0
1747821000000|2025-05-21 09:50:00|53.62|53.62|53.59|53.59|53.67|53.67|53.58|53.58|0
1747821300000|2025-05-21 09:55:00|53.61|53.61|53.57|53.57|53.62|53.62|53.57|53.57|0
1747821600000|2025-05-21 10:00:00|53.52|53.52|53.58|53.58|53.58|53.58|53.44|53.44|0
1747821900000|2025-05-21 10:05:00|53.51|53.51|53.36|53.36|53.51|53.51|53.31|53.31|0
1747822200000|2025-05-21 10:10:00|53.39|53.39|53.42|53.42|53.44|53.44|53.35|53.35|0
1747822500000|2025-05-21 10:15:00|53.46|53.46|53.41|53.41|53.48|53.48|53.37|53.37|0
1747822800000|2025-05-21 10:20:00|53.48|53.48|53.36|53.36|53.48|53.48|53.36|53.36|0
1747823100000|2025-05-21 10:25:00|53.35|53.35|53.42|53.42|53.48|53.48|53.32|53.32|0
1747823400000|2025-05-21 10:30:00|53.44|53.44|53.48|53.48|53.53|53.53|53.44|53.44|0
1747823700000|2025-05-21 10:35:00|53.5|53.5|53.38|53.38|53.5|53.5|53.37|53.37|0
1747824000000|2025-05-21 10:40:00|53.43|53.43|53.43|53.43|53.48|53.48|53.41|53.41|0
1747824300000|2025-05-21 10:45:00|53.48|53.48|53.48|53.48|53.48|53.48|53.43|53.43|0
1747824600000|2025-05-21 10:50:00|53.53|53.53|53.55|53.55|53.55|53.55|53.48|53.48|0
1747824900000|2025-05-21 10:55:00|53.56|53.56|53.62|53.62|53.68|53.68|53.52|53.52|0
1747825200000|2025-05-21 11:00:00|53.63|53.63|53.61|53.61|53.63|53.63|53.53|53.53|0
1747825500000|2025-05-21 11:05:00|53.57|53.57|53.61|53.61|53.62|53.62|53.54|53.54|0
1747825800000|2025-05-21 11:10:00|53.62|53.62|53.63|53.63|53.64|53.64|53.6|53.6|0
1747826100000|2025-05-21 11:15:00|53.65|53.65|53.73|53.73|53.8|53.8|53.65|53.65|0
1747826400000|2025-05-21 11:20:00|53.78|53.78|53.9|53.9|53.9|53.9|53.76|53.76|0
1747826700000|2025-05-21 11:25:00|53.87|53.87|53.83|53.83|53.9|53.9|53.82|53.82|0
1747827000000|2025-05-21 11:30:00|53.86|53.86|53.82|53.82|53.89|53.89|53.76|53.76|0
1747827300000|2025-05-21 11:35:00|53.8|53.8|53.8|53.8|53.83|53.83|53.77|53.77|0
1747827600000|2025-05-21 11:40:00|53.82|53.82|53.92|53.92|53.92|53.92|53.82|53.82|0
1747827900000|2025-05-21 11:45:00|53.89|53.89|53.79|53.79|53.89|53.89|53.78|53.78|0
1747828200000|2025-05-21 11:50:00|53.8|53.8|53.82|53.82|53.89|53.89|53.8|53.8|0
1747828500000|2025-05-21 11:55:00|53.83|53.83|53.88|53.88|53.93|53.93|53.83|53.83|0
1747828800000|2025-05-21 12:00:00|53.89|53.89|53.73|53.73|54.15|54.15|53.73|53.73|0
1747829100000|2025-05-21 12:05:00|53.74|53.74|53.7|53.7|53.78|53.78|53.7|53.7|0
1747829400000|2025-05-21 12:10:00|53.74|53.74|53.76|53.76|53.78|53.78|53.71|53.71|0
1747829700000|2025-05-21 12:15:00|53.74|53.74|53.76|53.76|53.76|53.76|53.73|53.73|0
1747830000000|2025-05-21 12:20:00|53.73|53.73|53.78|53.78|53.81|53.81|53.73|53.73|0
1747830300000|2025-05-21 12:25:00|53.77|53.77|53.77|53.77|53.84|53.84|53.76|53.76|0
1747830600000|2025-05-21 12:30:00|53.76|53.76|53.65|53.65|53.76|53.76|53.64|53.64|0
1747830900000|2025-05-21 12:35:00|53.62|53.62|53.65|53.65|53.69|53.69|53.61|53.61|0
1747831200000|2025-05-21 12:40:00|53.63|53.63|53.72|53.72|53.72|53.72|53.59|53.59|0
1747831500000|2025-05-21 12:45:00|53.69|53.69|53.67|53.67|53.72|53.72|53.63|53.63|0
1747831800000|2025-05-21 12:50:00|53.66|53.66|53.7|53.7|53.71|53.71|53.66|53.66|0
1747832100000|2025-05-21 12:55:00|53.72|53.72|53.83|53.83|53.83|53.83|53.71|53.71|0
1747832400000|2025-05-21 13:00:00|53.84|53.84|53.74|53.74|53.84|53.84|53.74|53.74|0
1747832700000|2025-05-21 13:05:00|53.76|53.76|53.69|53.69|53.78|53.78|53.65|53.65|0
1747833000000|2025-05-21 13:10:00|53.72|53.72|53.57|53.57|53.72|53.72|53.57|53.57|0
1747833300000|2025-05-21 13:15:00|53.62|53.62|53.5|53.5|53.68|53.68|53.48|53.48|0
1747833600000|2025-05-21 13:20:00|53.49|53.49|53.48|53.48|53.55|53.55|53.42|53.42|0
1747833900000|2025-05-21 13:25:00|53.5|53.5|53.5|53.5|53.53|53.53|53.43|53.43|0
1747834200000|2025-05-21 13:30:00|53.48|53.48|53.92|53.92|54.11|54.11|53.48|53.48|0
1747834500000|2025-05-21 13:35:00|53.88|53.88|54.12|54.12|54.22|54.22|53.85|53.85|0
1747834800000|2025-05-21 13:40:00|54.11|54.11|54.33|54.33|54.33|54.33|54.01|54.01|0
1747835100000|2025-05-21 13:45:00|54.32|54.32|54.59|54.59|54.61|54.61|54.22|54.22|0
1747835400000|2025-05-21 13:50:00|54.61|54.61|54.48|54.48|54.68|54.68|54.44|54.44|0
1747835700000|2025-05-21 13:55:00|54.47|54.47|54.4|54.4|54.66|54.66|54.35|54.35|0
1747836000000|2025-05-21 14:00:00|54.45|54.45|54.42|54.42|54.5|54.5|54.28|54.28|0
1747836300000|2025-05-21 14:05:00|54.38|54.38|54.32|54.32|54.44|54.44|54.25|54.25|0
1747836600000|2025-05-21 14:10:00|54.3|54.3|54.11|54.11|54.3|54.3|54.11|54.11|0
1747836900000|2025-05-21 14:15:00|54.14|54.14|54.37|54.37|54.4|54.4|54.12|54.12|0
1747837200000|2025-05-21 14:20:00|54.39|54.39|54.38|54.38|54.51|54.51|54.34|54.34|0
1747837500000|2025-05-21 14:25:00|54.4|54.4|54.17|54.17|54.48|54.48|54.14|54.14|0
1747837800000|2025-05-21 14:30:00|54.15|54.15|54.09|54.09|54.21|54.21|54.04|54.04|0
1747838100000|2025-05-21 14:35:00|54.1|54.1|54.12|54.12|54.17|54.17|53.93|53.93|0
1747838400000|2025-05-21 14:40:00|54.13|54.13|54.22|54.22|54.28|54.28|54.13|54.13|0
1747838700000|2025-05-21 14:45:00|54.24|54.24|54.3|54.3|54.31|54.31|54.15|54.15|0
1747839000000|2025-05-21 14:50:00|54.28|54.28|54.48|54.48|54.49|54.49|54.28|54.28|0
1747839300000|2025-05-21 14:55:00|54.5|54.5|54.77|54.77|54.77|54.77|54.5|54.5|0
1747839600000|2025-05-21 15:00:00|54.78|54.78|54.88|54.88|54.93|54.93|54.64|54.64|0
1747839900000|2025-05-21 15:05:00|54.89|54.89|54.94|54.94|55.05|55.05|54.85|54.85|0
1747840200000|2025-05-21 15:10:00|54.95|54.95|55.2|55.2|55.21|55.21|54.88|54.88|0
1747840500000|2025-05-21 15:15:00|55.23|55.23|55.21|55.21|55.38|55.38|55.2|55.2|0
1747840800000|2025-05-21 15:20:00|55.2|55.2|55.22|55.22|55.22|55.22|54.97|54.97|0
1747841100000|2025-05-21 15:25:00|55.23|55.23|55.1|55.1|55.23|55.23|54.99|54.99|0
1747841400000|2025-05-21 15:30:00|55.08|55.08|55.24|55.24|55.32|55.32|55.07|55.07|0
1747841700000|2025-05-21 15:35:00|55.23|55.23|55|55|55.24|55.24|54.9|54.9|0
1747842000000|2025-05-21 15:40:00|55.03|55.03|55.15|55.15|55.18|55.18|55.03|55.03|0
1747842300000|2025-05-21 15:45:00|55.14|55.14|55.22|55.22|55.24|55.24|55.1|55.1|0
1747842600000|2025-05-21 15:50:00|55.21|55.21|55.52|55.52|55.52|55.52|55.17|55.17|0
1747842900000|2025-05-21 15:55:00|55.49|55.49|55.48|55.48|55.57|55.57|55.46|55.46|0
1747843200000|2025-05-21 16:00:00|55.46|55.46|55.76|55.76|55.78|55.78|55.45|55.45|0
1747843500000|2025-05-21 16:05:00|55.75|55.75|55.76|55.76|55.85|55.85|55.63|55.63|0
1747843800000|2025-05-21 16:10:00|55.78|55.78|55.85|55.85|55.87|55.87|55.78|55.78|0
1747844100000|2025-05-21 16:15:00|55.82|55.82|55.57|55.57|55.82|55.82|55.54|55.54|0
1747844400000|2025-05-21 16:20:00|55.56|55.56|55.54|55.54|55.59|55.59|55.47|55.47|0
1747844700000|2025-05-21 16:25:00|55.53|55.53|55.64|55.64|55.65|55.65|55.46|55.46|0
1747845000000|2025-05-21 16:30:00|55.62|55.62|55.76|55.76|55.79|55.79|55.62|55.62|0
1747845300000|2025-05-21 16:35:00|55.74|55.74|55.79|55.79|55.84|55.84|55.69|55.69|0
1747845600000|2025-05-21 16:40:00|55.81|55.81|55.84|55.84|55.86|55.86|55.76|55.76|0
1747845900000|2025-05-21 16:45:00|55.85|55.85|55.85|55.85|55.87|55.87|55.77|55.77|0
1747846200000|2025-05-21 16:50:00|55.84|55.84|55.81|55.81|55.89|55.89|55.77|55.77|0
1747846500000|2025-05-21 16:55:00|55.82|55.82|55.59|55.59|55.82|55.82|55.56|55.56|0
1747846800000|2025-05-21 17:00:00|55.61|55.61|55.61|55.61|55.67|55.67|55.46|55.46|0
1747847100000|2025-05-21 17:05:00|55.63|55.63|55.5|55.5|55.71|55.71|55.48|55.48|0
1747847400000|2025-05-21 17:10:00|55.51|55.51|55.27|55.27|55.51|55.51|55.27|55.27|0
1747847700000|2025-05-21 17:15:00|55.26|55.26|54.85|54.85|55.27|55.27|54.78|54.78|0
1747848000000|2025-05-21 17:20:00|54.8|54.8|54.03|54.03|54.8|54.8|54.03|54.03|0
1747848300000|2025-05-21 17:25:00|54.04|54.04|53.4|53.4|54.04|54.04|53.37|53.37|0
1747848600000|2025-05-21 17:30:00|53.26|53.26|53.97|53.97|54.08|54.08|53.17|53.17|0
1747848900000|2025-05-21 17:35:00|53.95|53.95|54.14|54.14|54.14|54.14|53.64|53.64|0
1747849200000|2025-05-21 17:40:00|54.12|54.12|53.75|53.75|54.14|54.14|53.73|53.73|0
1747849500000|2025-05-21 17:45:00|53.77|53.77|53.85|53.85|53.92|53.92|53.63|53.63|0
1747849800000|2025-05-21 17:50:00|53.79|53.79|53.51|53.51|53.81|53.81|53.44|53.44|0
1747850100000|2025-05-21 17:55:00|53.46|53.46|53.66|53.66|53.67|53.67|53.37|53.37|0
1747850400000|2025-05-21 18:00:00|53.68|53.68|53.58|53.58|53.68|53.68|53.51|53.51|0
1747850700000|2025-05-21 18:05:00|53.54|53.54|54.12|54.12|54.12|54.12|53.53|53.53|0
1747851000000|2025-05-21 18:10:00|54.14|54.14|53.95|53.95|54.14|54.14|53.83|53.83|0
1747851300000|2025-05-21 18:15:00|53.93|53.93|54.08|54.08|54.09|54.09|53.91|53.91|0
1747851600000|2025-05-21 18:20:00|54.07|54.07|53.86|53.86|54.1|54.1|53.79|53.79|0
1747851900000|2025-05-21 18:25:00|53.9|53.9|53.94|53.94|54.07|54.07|53.9|53.9|0
1747852200000|2025-05-21 18:30:00|53.92|53.92|54.05|54.05|54.11|54.11|53.92|53.92|0
1747852500000|2025-05-21 18:35:00|54.04|54.04|54.19|54.19|54.19|54.19|54.02|54.02|0
1747852800000|2025-05-21 18:40:00|54.09|54.09|54.37|54.37|54.37|54.37|54.09|54.09|0
1747853100000|2025-05-21 18:45:00|54.36|54.36|54.14|54.14|54.49|54.49|54.12|54.12|0
1747853400000|2025-05-21 18:50:00|54.12|54.12|54.09|54.09|54.27|54.27|54.09|54.09|0
1747853700000|2025-05-21 18:55:00|54.1|54.1|53.93|53.93|54.1|54.1|53.87|53.87|0
1747854000000|2025-05-21 19:00:00|53.89|53.89|53.96|53.96|54.09|54.09|53.89|53.89|0
1747854300000|2025-05-21 19:05:00|53.93|53.93|53.37|53.37|53.99|53.99|53.35|53.35|0
1747854600000|2025-05-21 19:10:00|53.34|53.34|53.47|53.47|53.47|53.47|53.2|53.2|0
1747854900000|2025-05-21 19:15:00|53.45|53.45|53.19|53.19|53.48|53.48|53.18|53.18|0
1747855200000|2025-05-21 19:20:00|53.2|53.2|53.12|53.12|53.2|53.2|52.94|52.94|0
1747855500000|2025-05-21 19:25:00|53.07|53.07|53.07|53.07|53.15|53.15|52.97|52.97|0
1747855800000|2025-05-21 19:30:00|53.08|53.08|53.42|53.42|53.46|53.46|53.08|53.08|0
1747856100000|2025-05-21 19:35:00|53.43|53.43|53.62|53.62|53.64|53.64|53.32|53.32|0
1747856400000|2025-05-21 19:40:00|53.58|53.58|53.63|53.63|53.69|53.69|53.52|53.52|0
1747856700000|2025-05-21 19:45:00|53.64|53.64|53.63|53.63|53.72|53.72|53.6|53.6|0
1747857000000|2025-05-21 19:50:00|53.54|53.54|53.37|53.37|53.6|53.6|53.25|53.25|0
1747857300000|2025-05-21 19:55:00|53.4|53.4|53.35|53.35|53.43|53.43|53.32|53.32|0
1747857600000|2025-05-21 20:00:00|53.32|53.32|53.31|53.31|53.37|53.37|53.23|53.23|0
1747857900000|2025-05-21 20:05:00|53.32|53.32|53.32|53.32|53.32|53.32|53.27|53.27|0
1747858200000|2025-05-21 20:10:00|53.33|53.33|53.07|53.07|53.33|53.33|53.07|53.07|0
1747858500000|2025-05-21 20:15:00|53.08|53.08|53.14|53.14|53.14|53.14|53.08|53.08|0
1747858800000|2025-05-21 20:20:00|53.15|53.15|53.12|53.12|53.19|53.19|53.11|53.11|0
1747859100000|2025-05-21 20:25:00|53.14|53.14|53.09|53.09|53.14|53.14|53.08|53.08|0
1747859400000|2025-05-21 20:30:00|53.07|53.07|53.07|53.07|53.09|53.09|53|53|0
1747859700000|2025-05-21 20:35:00|53.03|53.03|53|53|53.07|53.07|52.99|52.99|0
1747860000000|2025-05-21 20:40:00|53.01|53.01|52.81|52.81|53.06|53.06|52.78|52.78|0
1747860300000|2025-05-21 20:45:00|52.79|52.79|52.89|52.89|52.97|52.97|52.76|52.76|0
1747860600000|2025-05-21 20:50:00|52.92|52.92|52.81|52.81|52.92|52.92|52.81|52.81|0
1747860900000|2025-05-21 20:55:00|52.82|52.82|52.78|52.78|52.88|52.88|52.76|52.76|0
1747861200000|2025-05-21 21:00:00|52.76|52.76|52.81|52.81|52.89|52.89|52.76|52.76|0
1747861500000|2025-05-21 21:05:00|52.83|52.83|52.77|52.77|52.83|52.83|52.76|52.76|0
1747861800000|2025-05-21 21:10:00|52.81|52.81|52.82|52.82|52.87|52.87|52.78|52.78|0
1747862100000|2025-05-21 21:15:00|52.85|52.85|52.78|52.78|52.87|52.87|52.75|52.75|0
1747862400000|2025-05-21 21:20:00|52.76|52.76|52.68|52.68|52.77|52.77|52.67|52.67|0
1747862700000|2025-05-21 21:25:00|52.69|52.69|52.66|52.66|52.72|52.72|52.66|52.66|0
1747863000000|2025-05-21 21:30:00|52.67|52.67|52.48|52.48|52.71|52.71|52.48|52.48|0
1747863300000|2025-05-21 21:35:00|52.45|52.45|52.55|52.55|52.57|52.57|52.45|52.45|0
1747863600000|2025-05-21 21:40:00|52.56|52.56|52.68|52.68|52.72|52.72|52.56|52.56|0
1747863900000|2025-05-21 21:45:00|52.69|52.69|52.71|52.71|52.72|52.72|52.62|52.62|0
1747864200000|2025-05-21 21:50:00|52.69|52.69|52.67|52.67|52.75|52.75|52.66|52.66|0
1747864500000|2025-05-21 21:55:00|52.71|52.71|52.67|52.67|52.71|52.71|52.66|52.66|0
1747864800000|2025-05-21 22:00:00|52.66|52.66|52.66|52.66|52.7|52.7|52.66|52.66|0
1747865100000|2025-05-21 22:05:00|52.65|52.65|52.67|52.67|52.67|52.67|52.65|52.65|0
1747865400000|2025-05-21 22:10:00|52.7|52.7|52.61|52.61|52.71|52.71|52.61|52.61|0
1747865700000|2025-05-21 22:15:00|52.6|52.6|52.62|52.62|52.63|52.63|52.51|52.51|0
1747866000000|2025-05-21 22:20:00|52.53|52.53|52.56|52.56|52.62|52.62|52.51|52.51|0
1747866300000|2025-05-21 22:25:00|52.52|52.52|52.46|52.46|52.56|52.56|52.46|52.46|0
1747866600000|2025-05-21 22:30:00|52.45|52.45|52.71|52.71|52.73|52.73|52.45|52.45|0
1747866900000|2025-05-21 22:35:00|52.73|52.73|52.68|52.68|52.73|52.73|52.61|52.61|0
1747867200000|2025-05-21 22:40:00|52.69|52.69|52.66|52.66|52.69|52.69|52.57|52.57|0
1747867500000|2025-05-21 22:45:00|52.65|52.65|52.66|52.66|52.71|52.71|52.57|52.57|0
1747867800000|2025-05-21 22:50:00|52.65|52.65|52.69|52.69|52.69|52.69|52.65|52.65|0
1747868100000|2025-05-21 22:55:00|52.68|52.68|52.69|52.69|52.69|52.69|52.66|52.66|0
1747868400000|2025-05-21 23:00:00|52.66|52.66|52.71|52.71|52.71|52.71|52.65|52.65|0
1747868700000|2025-05-21 23:05:00|52.7|52.7|52.74|52.74|52.76|52.76|52.69|52.69|0
1747869000000|2025-05-21 23:10:00|52.75|52.75|52.76|52.76|52.76|52.76|52.71|52.71|0
1747869300000|2025-05-21 23:15:00|52.77|52.77|52.78|52.78|52.78|52.78|52.73|52.73|0
1747869600000|2025-05-21 23:20:00|52.82|52.82|53.15|53.15|53.19|53.19|52.82|52.82|0
1747869900000|2025-05-21 23:25:00|53.18|53.18|53.23|53.23|53.45|53.45|53.18|53.18|0
1747870200000|2025-05-21 23:30:00|53.24|53.24|53.18|53.18|53.34|53.34|53.18|53.18|0
1747870500000|2025-05-21 23:35:00|53.22|53.22|53.18|53.18|53.27|53.27|53.18|53.18|0
1747870800000|2025-05-21 23:40:00|53.19|53.19|53.08|53.08|53.24|53.24|53.08|53.08|0
1747871100000|2025-05-21 23:45:00|53.09|53.09|53.06|53.06|53.09|53.09|52.93|52.93|0
1747871400000|2025-05-21 23:50:00|53.07|53.07|52.94|52.94|53.07|53.07|52.93|52.93|0
1747871700000|2025-05-21 23:55:00|52.92|52.92|52.92|52.92|52.97|52.97|52.91|52.91|0
1747900800000|2025-05-22 08:00:00|54.24|54.24|54.19|54.19|54.24|54.24|53.91|53.91|0
1747901100000|2025-05-22 08:05:00|54.18|54.18|54.16|54.16|54.23|54.23|54.13|54.13|0
1747901400000|2025-05-22 08:10:00|54.17|54.17|54.06|54.06|54.17|54.17|54.03|54.03|0
1747901700000|2025-05-22 08:15:00|54.08|54.08|54.19|54.19|54.24|54.24|54.08|54.08|0
1747902000000|2025-05-22 08:20:00|54.23|54.23|54.19|54.19|54.25|54.25|54.16|54.16|0
1747902300000|2025-05-22 08:25:00|54.15|54.15|54.08|54.08|54.15|54.15|54.05|54.05|0
1747902600000|2025-05-22 08:30:00|54.1|54.1|53.88|53.88|54.12|54.12|53.88|53.88|0
1747902900000|2025-05-22 08:35:00|53.94|53.94|54.01|54.01|54.04|54.04|53.9|53.9|0
1747903200000|2025-05-22 08:40:00|53.99|53.99|54.07|54.07|54.07|54.07|53.96|53.96|0
1747903500000|2025-05-22 08:45:00|54.06|54.06|54.05|54.05|54.07|54.07|54.04|54.04|0
1747903800000|2025-05-22 08:50:00|54.04|54.04|54|54|54.07|54.07|53.98|53.98|0
1747904100000|2025-05-22 08:55:00|53.98|53.98|53.98|53.98|54|54|53.96|53.96|0
1747904400000|2025-05-22 09:00:00|53.96|53.96|53.96|53.96|53.96|53.96|53.91|53.91|0
1747904700000|2025-05-22 09:05:00|53.93|53.93|53.98|53.98|53.98|53.98|53.89|53.89|0
1747905000000|2025-05-22 09:10:00|53.94|53.94|53.98|53.98|54.06|54.06|53.94|53.94|0
1747905300000|2025-05-22 09:15:00|54.03|54.03|54.03|54.03|54.04|54.04|53.98|53.98|0
1747905600000|2025-05-22 09:20:00|54.05|54.05|54.06|54.06|54.09|54.09|54.04|54.04|0
1747905900000|2025-05-22 09:25:00|54.05|54.05|54.12|54.12|54.12|54.12|54.05|54.05|0
1747906200000|2025-05-22 09:30:00|54.11|54.11|54.09|54.09|54.13|54.13|54.08|54.08|0
1747906500000|2025-05-22 09:35:00|54.13|54.13|54.15|54.15|54.15|54.15|54.1|54.1|0
1747906800000|2025-05-22 09:40:00|54.16|54.16|54.04|54.04|54.16|54.16|54.03|54.03|0
1747907100000|2025-05-22 09:45:00|54.08|54.08|54.06|54.06|54.08|54.08|53.99|53.99|0
1747907400000|2025-05-22 09:50:00|54.07|54.07|54.11|54.11|54.17|54.17|54.07|54.07|0
1747907700000|2025-05-22 09:55:00|54.12|54.12|54.18|54.18|54.18|54.18|54.12|54.12|0
1747908000000|2025-05-22 10:00:00|54.12|54.12|54.14|54.14|54.18|54.18|54.12|54.12|0
1747908300000|2025-05-22 10:05:00|54.13|54.13|54.08|54.08|54.19|54.19|54.07|54.07|0
1747908600000|2025-05-22 10:10:00|54.04|54.04|54.17|54.17|54.17|54.17|54.04|54.04|0
1747908900000|2025-05-22 10:15:00|54.15|54.15|54.12|54.12|54.17|54.17|54.1|54.1|0
1747909200000|2025-05-22 10:20:00|54.13|54.13|54.07|54.07|54.14|54.14|54.07|54.07|0
1747909500000|2025-05-22 10:25:00|54.08|54.08|54.03|54.03|54.09|54.09|54.03|54.03|0
1747909800000|2025-05-22 10:30:00|54.09|54.09|54.04|54.04|54.11|54.11|54.01|54.01|0
1747910100000|2025-05-22 10:35:00|54.09|54.09|53.99|53.99|54.11|54.11|53.98|53.98|0
1747910400000|2025-05-22 10:40:00|54.04|54.04|54.07|54.07|54.07|54.07|53.98|53.98|0
1747910700000|2025-05-22 10:45:00|54.01|54.01|54.09|54.09|54.09|54.09|54.01|54.01|0
1747911000000|2025-05-22 10:50:00|54.07|54.07|54.07|54.07|54.09|54.09|54.05|54.05|0
1747911300000|2025-05-22 10:55:00|54.06|54.06|54.1|54.1|54.15|54.15|54.05|54.05|0
1747911600000|2025-05-22 11:00:00|54.09|54.09|54.11|54.11|54.15|54.15|54.03|54.03|0
1747911900000|2025-05-22 11:05:00|54.17|54.17|54.23|54.23|54.23|54.23|54.11|54.11|0
1747912200000|2025-05-22 11:10:00|54.24|54.24|54.03|54.03|54.24|54.24|53.98|53.98|0
1747912500000|2025-05-22 11:15:00|54.04|54.04|54.14|54.14|54.14|54.14|54.03|54.03|0
1747912800000|2025-05-22 11:20:00|54.19|54.19|54.16|54.16|54.24|54.24|54.16|54.16|0
1747913100000|2025-05-22 11:25:00|54.18|54.18|54.16|54.16|54.2|54.2|54.16|54.16|0
1747913400000|2025-05-22 11:30:00|54.15|54.15|53.97|53.97|54.15|54.15|53.97|53.97|0
1747913700000|2025-05-22 11:35:00|53.98|53.98|53.93|53.93|53.98|53.98|53.75|53.75|0
1747914000000|2025-05-22 11:40:00|53.97|53.97|53.91|53.91|53.99|53.99|53.87|53.87|0
1747914300000|2025-05-22 11:45:00|53.92|53.92|53.72|53.72|53.92|53.92|53.7|53.7|0
1747914600000|2025-05-22 11:50:00|53.73|53.73|53.67|53.67|53.73|53.73|53.54|53.54|0
1747914900000|2025-05-22 11:55:00|53.69|53.69|53.37|53.37|53.84|53.84|53.37|53.37|0
1747915200000|2025-05-22 12:00:00|53.4|53.4|53.49|53.49|54.07|54.07|53.4|53.4|0
1747915500000|2025-05-22 12:05:00|53.56|53.56|53.65|53.65|53.68|53.68|53.54|53.54|0
1747915800000|2025-05-22 12:10:00|53.61|53.61|53.32|53.32|53.63|53.63|53.28|53.28|0
1747916100000|2025-05-22 12:15:00|53.3|53.3|53.27|53.27|53.36|53.36|53.12|53.12|0
1747916400000|2025-05-22 12:20:00|53.32|53.32|53.17|53.17|53.48|53.48|53.17|53.17|0
1747916700000|2025-05-22 12:25:00|53.22|53.22|53.23|53.23|53.45|53.45|53.22|53.22|0
1747917000000|2025-05-22 12:30:00|53.22|53.22|53.61|53.61|53.63|53.63|53.22|53.22|0
1747917300000|2025-05-22 12:35:00|53.66|53.66|53.81|53.81|53.83|53.83|53.63|53.63|0
1747917600000|2025-05-22 12:40:00|53.79|53.79|53.73|53.73|53.79|53.79|53.63|53.63|0
1747917900000|2025-05-22 12:45:00|53.71|53.71|53.78|53.78|53.79|53.79|53.61|53.61|0
1747918200000|2025-05-22 12:50:00|53.77|53.77|53.82|53.82|53.83|53.83|53.74|53.74|0
1747918500000|2025-05-22 12:55:00|53.81|53.81|54.32|54.32|54.32|54.32|53.74|53.74|0
1747918800000|2025-05-22 13:00:00|54.31|54.31|54.33|54.33|54.56|54.56|54.28|54.28|0
1747919100000|2025-05-22 13:05:00|54.32|54.32|54.26|54.26|54.42|54.42|54.22|54.22|0
1747919400000|2025-05-22 13:10:00|54.25|54.25|54.29|54.29|54.37|54.37|54.25|54.25|0
1747919700000|2025-05-22 13:15:00|54.31|54.31|54.22|54.22|54.32|54.32|54.22|54.22|0
1747920000000|2025-05-22 13:20:00|54.24|54.24|54.24|54.24|54.3|54.3|54.22|54.22|0
1747920300000|2025-05-22 13:25:00|54.29|54.29|54.28|54.28|54.42|54.42|54.25|54.25|0
1747920600000|2025-05-22 13:30:00|54.22|54.22|54.02|54.02|54.85|54.85|54.01|54.01|0
1747920900000|2025-05-22 13:35:00|53.97|53.97|53.93|53.93|54.28|54.28|53.58|53.58|0
1747921200000|2025-05-22 13:40:00|53.92|53.92|54.1|54.1|54.18|54.18|53.89|53.89|0
1747921500000|2025-05-22 13:45:00|54.06|54.06|53.97|53.97|54.12|54.12|53.78|53.78|0
1747921800000|2025-05-22 13:50:00|53.96|53.96|54.31|54.31|54.39|54.39|53.84|53.84|0
1747922100000|2025-05-22 13:55:00|54.28|54.28|54.38|54.38|54.44|54.44|54.16|54.16|0
1747922400000|2025-05-22 14:00:00|54.42|54.42|54.39|54.39|54.55|54.55|54.34|54.34|0
1747922700000|2025-05-22 14:05:00|54.29|54.29|54.39|54.39|54.4|54.4|54.16|54.16|0
1747923000000|2025-05-22 14:10:00|54.38|54.38|54.07|54.07|54.39|54.39|54.02|54.02|0
1747923300000|2025-05-22 14:15:00|54.05|54.05|54.26|54.26|54.31|54.31|53.91|53.91|0
1747923600000|2025-05-22 14:20:00|54.23|54.23|53.82|53.82|54.23|54.23|53.82|53.82|0
1747923900000|2025-05-22 14:25:00|53.85|53.85|54.08|54.08|54.09|54.09|53.68|53.68|0
1747924200000|2025-05-22 14:30:00|54.1|54.1|54.24|54.24|54.29|54.29|54.03|54.03|0
1747924500000|2025-05-22 14:35:00|54.25|54.25|53.64|53.64|54.29|54.29|53.56|53.56|0
1747924800000|2025-05-22 14:40:00|53.65|53.65|53.64|53.64|53.88|53.88|53.56|53.56|0
1747925100000|2025-05-22 14:45:00|53.63|53.63|53.62|53.62|53.83|53.83|53.6|53.6|0
1747925400000|2025-05-22 14:50:00|53.64|53.64|53.51|53.51|53.69|53.69|53.46|53.46|0
1747925700000|2025-05-22 14:55:00|53.48|53.48|53.68|53.68|53.69|53.69|53.3|53.3|0
1747926000000|2025-05-22 15:00:00|53.72|53.72|53.99|53.99|54.03|54.03|53.65|53.65|0
1747926300000|2025-05-22 15:05:00|53.97|53.97|53.93|53.93|54.01|54.01|53.77|53.77|0
1747926600000|2025-05-22 15:10:00|53.94|53.94|53.83|53.83|53.99|53.99|53.83|53.83|0
1747926900000|2025-05-22 15:15:00|53.81|53.81|53.76|53.76|53.81|53.81|53.61|53.61|0
1747927200000|2025-05-22 15:20:00|53.77|53.77|53.97|53.97|54.04|54.04|53.73|53.73|0
1747927500000|2025-05-22 15:25:00|53.98|53.98|53.9|53.9|54.04|54.04|53.88|53.88|0
1747927800000|2025-05-22 15:30:00|53.87|53.87|54.09|54.09|54.09|54.09|53.85|53.85|0
1747928100000|2025-05-22 15:35:00|54.1|54.1|54.11|54.11|54.14|54.14|53.98|53.98|0
1747928400000|2025-05-22 15:40:00|54.08|54.08|54.09|54.09|54.13|54.13|53.98|53.98|0
1747928700000|2025-05-22 15:45:00|54.1|54.1|53.95|53.95|54.2|54.2|53.92|53.92|0
1747929000000|2025-05-22 15:50:00|53.94|53.94|53.88|53.88|53.96|53.96|53.82|53.82|0
1747929300000|2025-05-22 15:55:00|53.86|53.86|53.94|53.94|53.94|53.94|53.83|53.83|0
1747929600000|2025-05-22 16:00:00|53.97|53.97|53.99|53.99|54|54|53.93|53.93|0
1747929900000|2025-05-22 16:05:00|53.98|53.98|54.09|54.09|54.09|54.09|53.87|53.87|0
1747930200000|2025-05-22 16:10:00|54.08|54.08|54.15|54.15|54.17|54.17|54.04|54.04|0
1747930500000|2025-05-22 16:15:00|54.16|54.16|54.09|54.09|54.25|54.25|54.09|54.09|0
1747930800000|2025-05-22 16:20:00|54.14|54.14|53.98|53.98|54.14|54.14|53.94|53.94|0
1747931100000|2025-05-22 16:25:00|53.97|53.97|53.96|53.96|53.98|53.98|53.88|53.88|0
1747931400000|2025-05-22 16:30:00|53.95|53.95|53.83|53.83|53.97|53.97|53.81|53.81|0
1747931700000|2025-05-22 16:35:00|53.86|53.86|54.01|54.01|54.02|54.02|53.85|53.85|0
1747932000000|2025-05-22 16:40:00|54.03|54.03|53.92|53.92|54.04|54.04|53.92|53.92|0
1747932300000|2025-05-22 16:45:00|53.91|53.91|53.71|53.71|53.92|53.92|53.7|53.7|0
1747932600000|2025-05-22 16:50:00|53.74|53.74|53.96|53.96|53.98|53.98|53.66|53.66|0
1747932900000|2025-05-22 16:55:00|53.97|53.97|53.96|53.96|54.01|54.01|53.85|53.85|0
1747933200000|2025-05-22 17:00:00|53.97|53.97|54.04|54.04|54.1|54.1|53.95|53.95|0
1747933500000|2025-05-22 17:05:00|54.05|54.05|54.09|54.09|54.14|54.14|54.04|54.04|0
1747933800000|2025-05-22 17:10:00|54.04|54.04|54.12|54.12|54.17|54.17|54.04|54.04|0
1747934100000|2025-05-22 17:15:00|54.13|54.13|54.2|54.2|54.32|54.32|54.1|54.1|0
1747934400000|2025-05-22 17:20:00|54.22|54.22|54.39|54.39|54.44|54.44|54.21|54.21|0
1747934700000|2025-05-22 17:25:00|54.4|54.4|54.32|54.32|54.44|54.44|54.29|54.29|0
1747935000000|2025-05-22 17:30:00|54.34|54.34|54.33|54.33|54.36|54.36|54.24|54.24|0
1747935300000|2025-05-22 17:35:00|54.34|54.34|54.44|54.44|54.45|54.45|54.29|54.29|0
1747935600000|2025-05-22 17:40:00|54.45|54.45|54.66|54.66|54.66|54.66|54.44|54.44|0
1747935900000|2025-05-22 17:45:00|54.67|54.67|54.75|54.75|54.76|54.76|54.57|54.57|0
1747936200000|2025-05-22 17:50:00|54.74|54.74|54.69|54.69|54.77|54.77|54.66|54.66|0
1747936500000|2025-05-22 17:55:00|54.71|54.71|54.86|54.86|54.87|54.87|54.68|54.68|0
1747936800000|2025-05-22 18:00:00|54.87|54.87|54.71|54.71|54.87|54.87|54.66|54.66|0
1747937100000|2025-05-22 18:05:00|54.7|54.7|54.71|54.71|54.8|54.8|54.65|54.65|0
1747937400000|2025-05-22 18:10:00|54.72|54.72|54.64|54.64|54.72|54.72|54.59|54.59|0
1747937700000|2025-05-22 18:15:00|54.65|54.65|54.69|54.69|54.71|54.71|54.59|54.59|0
1747938000000|2025-05-22 18:20:00|54.7|54.7|54.58|54.58|54.7|54.7|54.51|54.51|0
1747938300000|2025-05-22 18:25:00|54.57|54.57|54.49|54.49|54.6|54.6|54.47|54.47|0
1747938600000|2025-05-22 18:30:00|54.5|54.5|54.65|54.65|54.68|54.68|54.49|54.49|0
1747938900000|2025-05-22 18:35:00|54.67|54.67|54.7|54.7|54.73|54.73|54.65|54.65|0
1747939200000|2025-05-22 18:40:00|54.67|54.67|54.68|54.68|54.75|54.75|54.64|54.64|0
1747939500000|2025-05-22 18:45:00|54.69|54.69|54.62|54.62|54.72|54.72|54.62|54.62|0
1747939800000|2025-05-22 18:50:00|54.6|54.6|54.63|54.63|54.69|54.69|54.59|54.59|0
1747940100000|2025-05-22 18:55:00|54.65|54.65|54.62|54.62|54.69|54.69|54.62|54.62|0
1747940400000|2025-05-22 19:00:00|54.65|54.65|54.75|54.75|54.78|54.78|54.62|54.62|0
1747940700000|2025-05-22 19:05:00|54.74|54.74|54.73|54.73|54.77|54.77|54.69|54.69|0
1747941000000|2025-05-22 19:10:00|54.7|54.7|54.86|54.86|54.87|54.87|54.67|54.67|0
1747941300000|2025-05-22 19:15:00|54.87|54.87|54.86|54.86|54.9|54.9|54.83|54.83|0
1747941600000|2025-05-22 19:20:00|54.89|54.89|54.95|54.95|54.98|54.98|54.86|54.86|0
1747941900000|2025-05-22 19:25:00|54.97|54.97|54.95|54.95|55.04|55.04|54.93|54.93|0
1747942200000|2025-05-22 19:30:00|54.94|54.94|54.94|54.94|55|55|54.88|54.88|0
1747942500000|2025-05-22 19:35:00|54.93|54.93|54.77|54.77|54.98|54.98|54.69|54.69|0
1747942800000|2025-05-22 19:40:00|54.75|54.75|54.54|54.54|54.75|54.75|54.51|54.51|0
1747943100000|2025-05-22 19:45:00|54.48|54.48|54.36|54.36|54.48|54.48|54.32|54.32|0
1747943400000|2025-05-22 19:50:00|54.41|54.41|54.24|54.24|54.42|54.42|54.21|54.21|0
1747943700000|2025-05-22 19:55:00|54.28|54.28|54.11|54.11|54.28|54.28|54.09|54.09|0
1747944000000|2025-05-22 20:00:00|54.15|54.15|54.3|54.3|54.3|54.3|54.13|54.13|0
1747944300000|2025-05-22 20:05:00|54.22|54.22|54.17|54.17|54.24|54.24|54.15|54.15|0
1747944600000|2025-05-22 20:10:00|54.14|54.14|54.15|54.15|54.2|54.2|54.13|54.13|0
1747944900000|2025-05-22 20:15:00|54.16|54.16|54.12|54.12|54.18|54.18|54.11|54.11|0
1747945200000|2025-05-22 20:20:00|54.11|54.11|54.13|54.13|54.13|54.13|54.09|54.09|0
1747945500000|2025-05-22 20:25:00|54.1|54.1|54.06|54.06|54.1|54.1|54.06|54.06|0
1747945800000|2025-05-22 20:30:00|54.09|54.09|54.09|54.09|54.09|54.09|54.09|54.09|0
1747946100000|2025-05-22 20:35:00|54.1|54.1|54.09|54.09|54.11|54.11|54.09|54.09|0
1747946400000|2025-05-22 20:40:00|54.1|54.1|54.03|54.03|54.11|54.11|54.02|54.02|0
1747946700000|2025-05-22 20:45:00|54.02|54.02|54.03|54.03|54.03|54.03|54|54|0
1747947000000|2025-05-22 20:50:00|54.02|54.02|54.03|54.03|54.03|54.03|54.02|54.02|0
1747947300000|2025-05-22 20:55:00|54.02|54.02|54.02|54.02|54.03|54.03|54|54|0
1747947600000|2025-05-22 21:00:00|54.03|54.03|54|54|54.03|54.03|54|54|0
1747947900000|2025-05-22 21:05:00|54.01|54.01|54.03|54.03|54.03|54.03|54|54|0
1747948200000|2025-05-22 21:10:00|54.02|54.02|54.02|54.02|54.03|54.03|54.02|54.02|0
1747948500000|2025-05-22 21:15:00|54.03|54.03|54.03|54.03|54.03|54.03|54.03|54.03|0
1747948800000|2025-05-22 21:20:00|54.02|54.02|54.03|54.03|54.03|54.03|54.02|54.02|0
1747949100000|2025-05-22 21:25:00|54.02|54.02|54.03|54.03|54.03|54.03|54.02|54.02|0
1747949400000|2025-05-22 21:30:00|54.01|54.01|54.02|54.02|54.03|54.03|54.01|54.01|0
1747949700000|2025-05-22 21:35:00|54.03|54.03|54.02|54.02|54.03|54.03|54.01|54.01|0
1747950000000|2025-05-22 21:40:00|54.03|54.03|54.02|54.02|54.03|54.03|54.02|54.02|0
1747950300000|2025-05-22 21:45:00|54.03|54.03|54.03|54.03|54.03|54.03|54.03|54.03|0
1747950600000|2025-05-22 21:50:00|54.02|54.02|54.02|54.02|54.03|54.03|53.98|53.98|0
1747950900000|2025-05-22 21:55:00|54.04|54.04|54.09|54.09|54.09|54.09|54.04|54.04|0
1747951200000|2025-05-22 22:00:00|54.11|54.11|54.1|54.1|54.11|54.11|54.09|54.09|0
1747951500000|2025-05-22 22:05:00|54.13|54.13|54.17|54.17|54.17|54.17|54.09|54.09|0
1747951800000|2025-05-22 22:10:00|54.16|54.16|54.19|54.19|54.21|54.21|54.15|54.15|0
1747952100000|2025-05-22 22:15:00|54.15|54.15|54.15|54.15|54.19|54.19|54.15|54.15|0
1747952400000|2025-05-22 22:20:00|54.19|54.19|54.19|54.19|54.19|54.19|54.18|54.18|0
1747953000000|2025-05-22 22:30:00|54.15|54.15|54.19|54.19|54.19|54.19|54.11|54.11|0
1747953300000|2025-05-22 22:35:00|54.12|54.12|54.19|54.19|54.19|54.19|54.12|54.12|0
1747953600000|2025-05-22 22:40:00|54.17|54.17|54.09|54.09|54.17|54.17|54.09|54.09|0
1747953900000|2025-05-22 22:45:00|54.1|54.1|54.08|54.08|54.1|54.1|54.08|54.08|0
1747954200000|2025-05-22 22:50:00|54.09|54.09|54.04|54.04|54.09|54.09|54.04|54.04|0
1747954500000|2025-05-22 22:55:00|54.03|54.03|53.92|53.92|54.03|54.03|53.9|53.9|0
1747954800000|2025-05-22 23:00:00|53.93|53.93|53.91|53.91|53.98|53.98|53.91|53.91|0
1747955100000|2025-05-22 23:05:00|53.96|53.96|53.98|53.98|53.98|53.98|53.96|53.96|0
1747955400000|2025-05-22 23:10:00|53.95|53.95|53.95|53.95|53.95|53.95|53.95|53.95|0
1747955700000|2025-05-22 23:15:00|53.96|53.96|53.95|53.95|54|54|53.95|53.95|0
1747956000000|2025-05-22 23:20:00|54|54|54|54|54|54|54|54|0
1747956300000|2025-05-22 23:25:00|54.03|54.03|54.03|54.03|54.03|54.03|54.02|54.02|0
1747956600000|2025-05-22 23:30:00|54.04|54.04|54.01|54.01|54.04|54.04|54.01|54.01|0
1747956900000|2025-05-22 23:35:00|54.05|54.05|54.01|54.01|54.05|54.05|54|54|0
1747957200000|2025-05-22 23:40:00|54.04|54.04|54.06|54.06|54.06|54.06|54.04|54.04|0
1747957500000|2025-05-22 23:45:00|54.1|54.1|54.09|54.09|54.1|54.1|54.07|54.07|0
1747957800000|2025-05-22 23:50:00|54.11|54.11|54.13|54.13|54.13|54.13|54.11|54.11|0
1747958100000|2025-05-22 23:55:00|54.1|54.1|54.07|54.07|54.1|54.1|54.07|54.07|0
1747987200000|2025-05-23 08:00:00|54.13|54.13|54.19|54.19|54.57|54.57|54.13|54.13|0
1747987500000|2025-05-23 08:05:00|54.2|54.2|54.34|54.34|54.35|54.35|54.2|54.2|0
1747987800000|2025-05-23 08:10:00|54.33|54.33|54.3|54.3|54.34|54.34|54.24|54.24|0
1747988100000|2025-05-23 08:15:00|54.28|54.28|54.21|54.21|54.28|54.28|54.19|54.19|0
1747988400000|2025-05-23 08:20:00|54.19|54.19|54.24|54.24|54.25|54.25|54.16|54.16|0
1747988700000|2025-05-23 08:25:00|54.27|54.27|54.35|54.35|54.35|54.35|54.25|54.25|0
1747989000000|2025-05-23 08:30:00|54.26|54.26|54.32|54.32|54.34|54.34|54.24|54.24|0
1747989300000|2025-05-23 08:35:00|54.24|54.24|54.14|54.14|54.24|54.24|54.03|54.03|0
1747989600000|2025-05-23 08:40:00|54.05|54.05|54.09|54.09|54.09|54.09|54.02|54.02|0
1747989900000|2025-05-23 08:45:00|54.13|54.13|54.14|54.14|54.14|54.14|54.02|54.02|0
1747990200000|2025-05-23 08:50:00|54.09|54.09|54.07|54.07|54.09|54.09|54.05|54.05|0
1747990500000|2025-05-23 08:55:00|54.06|54.06|54.03|54.03|54.06|54.06|54.03|54.03|0
1747990800000|2025-05-23 09:00:00|54.02|54.02|53.9|53.9|54.02|54.02|53.87|53.87|0
1747991100000|2025-05-23 09:05:00|53.86|53.86|53.94|53.94|53.98|53.98|53.86|53.86|0
1747991400000|2025-05-23 09:10:00|53.91|53.91|53.93|53.93|53.98|53.98|53.91|53.91|0
1747991700000|2025-05-23 09:15:00|53.94|53.94|54.14|54.14|54.14|54.14|53.94|53.94|0
1747992000000|2025-05-23 09:20:00|54.08|54.08|54.09|54.09|54.13|54.13|54.08|54.08|0
1747992300000|2025-05-23 09:25:00|54.13|54.13|53.85|53.85|54.13|54.13|53.85|53.85|0
1747992600000|2025-05-23 09:30:00|53.87|53.87|53.91|53.91|53.92|53.92|53.86|53.86|0
1747992900000|2025-05-23 09:35:00|53.97|53.97|53.97|53.97|54.09|54.09|53.95|53.95|0
1747993200000|2025-05-23 09:40:00|53.99|53.99|54.05|54.05|54.05|54.05|53.96|53.96|0
1747993500000|2025-05-23 09:45:00|53.97|53.97|54.04|54.04|54.05|54.05|53.97|53.97|0
1747993800000|2025-05-23 09:50:00|54.03|54.03|54.04|54.04|54.14|54.14|54.03|54.03|0
1747994100000|2025-05-23 09:55:00|54.07|54.07|54.03|54.03|54.07|54.07|54.03|54.03|0
1747994400000|2025-05-23 10:00:00|54.04|54.04|54.09|54.09|54.12|54.12|54.03|54.03|0
1747994700000|2025-05-23 10:05:00|54.08|54.08|54.09|54.09|54.1|54.1|54.08|54.08|0
1747995000000|2025-05-23 10:10:00|54.11|54.11|54.08|54.08|54.11|54.11|54.06|54.06|0
1747995300000|2025-05-23 10:15:00|54.09|54.09|54.03|54.03|54.09|54.09|54|54|0
1747995600000|2025-05-23 10:20:00|54.04|54.04|54.07|54.07|54.12|54.12|54.04|54.04|0
1747995900000|2025-05-23 10:25:00|54.04|54.04|54.08|54.08|54.11|54.11|54.04|54.04|0
1747996200000|2025-05-23 10:30:00|54.05|54.05|54.04|54.04|54.05|54.05|54.04|54.04|0
1747996500000|2025-05-23 10:35:00|54.05|54.05|54.04|54.04|54.07|54.07|54.04|54.04|0
1747996800000|2025-05-23 10:40:00|54.02|54.02|54.06|54.06|54.06|54.06|54|54|0
1747997100000|2025-05-23 10:45:00|54.04|54.04|54.07|54.07|54.07|54.07|54|54|0
1747997400000|2025-05-23 10:50:00|54.09|54.09|54.07|54.07|54.09|54.09|54.06|54.06|0
1747997700000|2025-05-23 10:55:00|54.06|54.06|54.04|54.04|54.08|54.08|53.98|53.98|0
1747998000000|2025-05-23 11:00:00|54.07|54.07|54.19|54.19|54.21|54.21|54.03|54.03|0
1747998300000|2025-05-23 11:05:00|54.13|54.13|54.09|54.09|54.19|54.19|54.09|54.09|0
1747998600000|2025-05-23 11:10:00|54.08|54.08|54.16|54.16|54.19|54.19|54.07|54.07|0
1747998900000|2025-05-23 11:15:00|54.18|54.18|54.15|54.15|54.29|54.29|54.13|54.13|0
1747999200000|2025-05-23 11:20:00|54.09|54.09|53.93|53.93|54.09|54.09|53.87|53.87|0
1747999500000|2025-05-23 11:25:00|53.94|53.94|53.95|53.95|54.04|54.04|53.94|53.94|0
1747999800000|2025-05-23 11:30:00|53.98|53.98|54.06|54.06|54.06|54.06|53.96|53.96|0
1748000100000|2025-05-23 11:35:00|54.02|54.02|53.98|53.98|54.02|54.02|53.86|53.86|0
1748000400000|2025-05-23 11:40:00|53.97|53.97|53.53|53.53|54.03|54.03|53.52|53.52|0
1748000700000|2025-05-23 11:45:00|53.6|53.6|52.91|52.91|53.6|53.6|52.88|52.88|0
1748001000000|2025-05-23 11:50:00|52.97|52.97|52.82|52.82|53.04|53.04|52.55|52.55|0
1748001300000|2025-05-23 11:55:00|52.91|52.91|52.31|52.31|52.97|52.97|52.02|52.02|0
1748001600000|2025-05-23 12:00:00|52.24|52.24|52.61|52.61|53.96|53.96|52.12|52.12|0
1748001900000|2025-05-23 12:05:00|52.63|52.63|52.36|52.36|52.65|52.65|52.31|52.31|0
1748002200000|2025-05-23 12:10:00|52.38|52.38|52.14|52.14|52.41|52.41|51.99|51.99|0
1748002500000|2025-05-23 12:15:00|52.1|52.1|52.11|52.11|52.14|52.14|51.77|51.77|0
1748002800000|2025-05-23 12:20:00|52.1|52.1|51.85|51.85|52.12|52.12|51.85|51.85|0
1748003100000|2025-05-23 12:25:00|51.82|51.82|52.44|52.44|52.51|52.51|51.82|51.82|0
1748003400000|2025-05-23 12:30:00|52.43|52.43|52.34|52.34|52.43|52.43|52.15|52.15|0
1748003700000|2025-05-23 12:35:00|52.33|52.33|52.82|52.82|53.78|53.78|52.24|52.24|0
1748004000000|2025-05-23 12:40:00|52.84|52.84|52.59|52.59|52.94|52.94|52.51|52.51|0
1748004300000|2025-05-23 12:45:00|52.64|52.64|52.44|52.44|52.64|52.64|52.29|52.29|0
1748004600000|2025-05-23 12:50:00|52.41|52.41|52.03|52.03|52.44|52.44|52.03|52.03|0
1748004900000|2025-05-23 12:55:00|52.04|52.04|52.11|52.11|52.15|52.15|52.02|52.02|0
1748005200000|2025-05-23 13:00:00|52.02|52.02|51.97|51.97|52.02|52.02|51.9|51.9|0
1748005500000|2025-05-23 13:05:00|51.98|51.98|52.02|52.02|52.02|52.02|51.94|51.94|0
1748005800000|2025-05-23 13:10:00|52.08|52.08|52.06|52.06|52.31|52.31|52.04|52.04|0
1748006100000|2025-05-23 13:15:00|52.1|52.1|52.12|52.12|52.29|52.29|52.08|52.08|0
1748006400000|2025-05-23 13:20:00|52.25|52.25|52.18|52.18|52.26|52.26|52.03|52.03|0
1748006700000|2025-05-23 13:25:00|52.23|52.23|52.47|52.47|52.54|52.54|52.23|52.23|0
1748007000000|2025-05-23 13:30:00|52.46|52.46|53.48|53.48|53.48|53.48|52.46|52.46|0
1748007300000|2025-05-23 13:35:00|53.44|53.44|53.48|53.48|53.53|53.53|53.29|53.29|0
1748007600000|2025-05-23 13:40:00|53.41|53.41|53.45|53.45|53.68|53.68|53.29|53.29|0
1748007900000|2025-05-23 13:45:00|53.37|53.37|53.2|53.2|53.39|53.39|52.98|52.98|0
1748008200000|2025-05-23 13:50:00|53.18|53.18|53.48|53.48|53.48|53.48|53.02|53.02|0
1748008500000|2025-05-23 13:55:00|53.45|53.45|53.43|53.43|53.57|53.57|53.39|53.39|0
1748008800000|2025-05-23 14:00:00|53.47|53.47|53.8|53.8|53.85|53.85|53.42|53.42|0
1748009100000|2025-05-23 14:05:00|53.79|53.79|53.56|53.56|53.81|53.81|53.55|53.55|0
1748009400000|2025-05-23 14:10:00|53.57|53.57|53.65|53.65|53.74|53.74|53.51|53.51|0
1748009700000|2025-05-23 14:15:00|53.64|53.64|53.28|53.28|53.78|53.78|53.28|53.28|0
1748010000000|2025-05-23 14:20:00|53.27|53.27|53.5|53.5|53.5|53.5|53.16|53.16|0
1748010300000|2025-05-23 14:25:00|53.48|53.48|53.28|53.28|53.48|53.48|53.22|53.22|0
1748010600000|2025-05-23 14:30:00|53.3|53.3|53.44|53.44|53.46|53.46|53.27|53.27|0
1748010900000|2025-05-23 14:35:00|53.45|53.45|53.38|53.38|53.49|53.49|53.32|53.32|0
1748011200000|2025-05-23 14:40:00|53.37|53.37|53.41|53.41|53.48|53.48|53.31|53.31|0
1748011500000|2025-05-23 14:45:00|53.42|53.42|53.56|53.56|53.66|53.66|53.41|53.41|0
1748011800000|2025-05-23 14:50:00|53.57|53.57|53.44|53.44|53.62|53.62|53.38|53.38|0
1748012100000|2025-05-23 14:55:00|53.41|53.41|53.3|53.3|53.44|53.44|53.3|53.3|0
1748012400000|2025-05-23 15:00:00|53.29|53.29|53.32|53.32|53.45|53.45|53.29|53.29|0
1748012700000|2025-05-23 15:05:00|53.3|53.3|53.24|53.24|53.35|53.35|53.09|53.09|0
1748013000000|2025-05-23 15:10:00|53.28|53.28|53.04|53.04|53.28|53.28|53.02|53.02|0
1748013300000|2025-05-23 15:15:00|53.03|53.03|53.02|53.02|53.03|53.03|52.88|52.88|0
1748013600000|2025-05-23 15:20:00|53|53|53.14|53.14|53.19|53.19|52.99|52.99|0
1748013900000|2025-05-23 15:25:00|53.15|53.15|52.98|52.98|53.15|53.15|52.91|52.91|0
1748014200000|2025-05-23 15:30:00|52.96|52.96|52.97|52.97|53|53|52.89|52.89|0
1748014500000|2025-05-23 15:35:00|52.96|52.96|52.95|52.95|53.06|53.06|52.86|52.86|0
1748014800000|2025-05-23 15:40:00|52.96|52.96|52.97|52.97|53.01|53.01|52.87|52.87|0
1748015100000|2025-05-23 15:45:00|52.96|52.96|52.96|52.96|53.01|53.01|52.91|52.91|0
1748015400000|2025-05-23 15:50:00|52.97|52.97|52.71|52.71|52.97|52.97|52.68|52.68|0
1748015700000|2025-05-23 15:55:00|52.7|52.7|52.7|52.7|52.76|52.76|52.62|52.62|0
1748016000000|2025-05-23 16:00:00|52.71|52.71|52.63|52.63|52.87|52.87|52.63|52.63|0
1748016300000|2025-05-23 16:05:00|52.58|52.58|52.64|52.64|52.76|52.76|52.57|52.57|0
1748016600000|2025-05-23 16:10:00|52.66|52.66|52.55|52.55|52.66|52.66|52.52|52.52|0
1748016900000|2025-05-23 16:15:00|52.54|52.54|52.42|52.42|52.54|52.54|52.35|52.35|0
1748017200000|2025-05-23 16:20:00|52.43|52.43|52.67|52.67|52.76|52.76|52.41|52.41|0
1748017500000|2025-05-23 16:25:00|52.69|52.69|52.68|52.68|52.75|52.75|52.62|52.62|0
1748017800000|2025-05-23 16:30:00|52.66|52.66|52.61|52.61|52.66|52.66|52.51|52.51|0
1748018100000|2025-05-23 16:35:00|52.59|52.59|52.8|52.8|52.8|52.8|52.59|52.59|0
1748018400000|2025-05-23 16:40:00|52.78|52.78|52.92|52.92|52.95|52.95|52.76|52.76|0
1748018700000|2025-05-23 16:45:00|52.93|52.93|53.06|53.06|53.08|53.08|52.93|52.93|0
1748019000000|2025-05-23 16:50:00|53.07|53.07|52.95|52.95|53.12|53.12|52.91|52.91|0
1748019300000|2025-05-23 16:55:00|52.97|52.97|52.76|52.76|52.98|52.98|52.72|52.72|0
1748019600000|2025-05-23 17:00:00|52.73|52.73|52.98|52.98|52.98|52.98|52.71|52.71|0
1748019900000|2025-05-23 17:05:00|52.97|52.97|53.17|53.17|53.21|53.21|52.95|52.95|0
1748020200000|2025-05-23 17:10:00|53.16|53.16|53.17|53.17|53.22|53.22|53.09|53.09|0
1748020500000|2025-05-23 17:15:00|53.16|53.16|53.22|53.22|53.3|53.3|53.12|53.12|0
1748020800000|2025-05-23 17:20:00|53.2|53.2|53.27|53.27|53.32|53.32|53.15|53.15|0
1748021100000|2025-05-23 17:25:00|53.28|53.28|53.36|53.36|53.36|53.36|53.24|53.24|0
1748021400000|2025-05-23 17:30:00|53.32|53.32|53.17|53.17|53.32|53.32|53.16|53.16|0
1748021700000|2025-05-23 17:35:00|53.14|53.14|53.29|53.29|53.31|53.31|53.14|53.14|0
1748022000000|2025-05-23 17:40:00|53.28|53.28|53.35|53.35|53.36|53.36|53.16|53.16|0
1748022300000|2025-05-23 17:45:00|53.33|53.33|53.43|53.43|53.43|53.43|53.32|53.32|0
1748022600000|2025-05-23 17:50:00|53.42|53.42|53.44|53.44|53.52|53.52|53.38|53.38|0
1748022900000|2025-05-23 17:55:00|53.43|53.43|53.41|53.41|53.48|53.48|53.37|53.37|0
1748023200000|2025-05-23 18:00:00|53.42|53.42|53.59|53.59|53.6|53.6|53.41|53.41|0
1748023500000|2025-05-23 18:05:00|53.58|53.58|53.4|53.4|53.59|53.59|53.37|53.37|0
1748023800000|2025-05-23 18:10:00|53.39|53.39|53.36|53.36|53.4|53.4|53.3|53.3|0
1748024100000|2025-05-23 18:15:00|53.35|53.35|53.17|53.17|53.48|53.48|53.17|53.17|0
1748024400000|2025-05-23 18:20:00|53.15|53.15|53.13|53.13|53.16|53.16|52.97|52.97|0
1748024700000|2025-05-23 18:25:00|53.14|53.14|53.12|53.12|53.24|53.24|53.07|53.07|0
1748025000000|2025-05-23 18:30:00|53.11|53.11|53.2|53.2|53.25|53.25|53.11|53.11|0
1748025300000|2025-05-23 18:35:00|53.22|53.22|53.19|53.19|53.29|53.29|53.19|53.19|0
1748025600000|2025-05-23 18:40:00|53.18|53.18|53.11|53.11|53.22|53.22|53.09|53.09|0
1748025900000|2025-05-23 18:45:00|53.12|53.12|53.07|53.07|53.12|53.12|52.97|52.97|0
1748026200000|2025-05-23 18:50:00|53.09|53.09|52.99|52.99|53.1|53.1|52.96|52.96|0
1748026500000|2025-05-23 18:55:00|52.97|52.97|52.97|52.97|52.99|52.99|52.93|52.93|0
1748026800000|2025-05-23 19:00:00|52.95|52.95|52.92|52.92|53.03|53.03|52.9|52.9|0
1748027100000|2025-05-23 19:05:00|52.94|52.94|53.03|53.03|53.04|53.04|52.88|52.88|0
1748027400000|2025-05-23 19:10:00|53.04|53.04|53.14|53.14|53.16|53.16|53.02|53.02|0
1748027700000|2025-05-23 19:15:00|53.13|53.13|52.88|52.88|53.16|53.16|52.88|52.88|0
1748028000000|2025-05-23 19:20:00|52.87|52.87|52.83|52.83|52.91|52.91|52.72|52.72|0
1748028300000|2025-05-23 19:25:00|52.82|52.82|52.81|52.81|52.84|52.84|52.66|52.66|0
1748028600000|2025-05-23 19:30:00|52.8|52.8|53|53|53.02|53.02|52.77|52.77|0
1748028900000|2025-05-23 19:35:00|53.02|53.02|53.08|53.08|53.12|53.12|52.97|52.97|0
1748029200000|2025-05-23 19:40:00|53.12|53.12|53.17|53.17|53.17|53.17|53.08|53.08|0
1748029500000|2025-05-23 19:45:00|53.16|53.16|52.9|52.9|53.16|53.16|52.88|52.88|0
1748029800000|2025-05-23 19:50:00|52.83|52.83|52.76|52.76|52.92|52.92|52.71|52.71|0
1748030100000|2025-05-23 19:55:00|52.75|52.75|52.75|52.75|52.84|52.84|52.59|52.59|0
1748030400000|2025-05-23 20:00:00|52.76|52.76|52.67|52.67|52.81|52.81|52.64|52.64|0
1748332800000|2025-05-27 08:00:00|53.82|53.82|54.13|54.13|54.2|54.2|53.82|53.82|0
1748333100000|2025-05-27 08:05:00|54.09|54.09|54.16|54.16|54.18|54.18|54.07|54.07|0
1748333400000|2025-05-27 08:10:00|54.19|54.19|54.13|54.13|54.19|54.19|54.09|54.09|0
1748333700000|2025-05-27 08:15:00|54.08|54.08|54.17|54.17|54.2|54.2|54.07|54.07|0
1748334000000|2025-05-27 08:20:00|54.15|54.15|54.16|54.16|54.16|54.16|54.1|54.1|0
1748334300000|2025-05-27 08:25:00|54.17|54.17|54.12|54.12|54.17|54.17|54.11|54.11|0
1748334600000|2025-05-27 08:30:00|54.13|54.13|54.15|54.15|54.17|54.17|54.08|54.08|0
1748334900000|2025-05-27 08:35:00|54.13|54.13|54.07|54.07|54.16|54.16|54.05|54.05|0
1748335200000|2025-05-27 08:40:00|54.05|54.05|54.1|54.1|54.11|54.11|54.04|54.04|0
1748335500000|2025-05-27 08:45:00|54.08|54.08|54|54|54.1|54.1|54|54|0
1748335800000|2025-05-27 08:50:00|54.05|54.05|54.01|54.01|54.08|54.08|54|54|0
1748336100000|2025-05-27 08:55:00|54.08|54.08|54.06|54.06|54.09|54.09|54.04|54.04|0
1748336400000|2025-05-27 09:00:00|54.07|54.07|54.2|54.2|54.2|54.2|54.07|54.07|0
1748336700000|2025-05-27 09:05:00|54.23|54.23|54.26|54.26|54.28|54.28|54.19|54.19|0
1748337000000|2025-05-27 09:10:00|54.25|54.25|54.26|54.26|54.29|54.29|54.23|54.23|0
1748337300000|2025-05-27 09:15:00|54.28|54.28|54.24|54.24|54.29|54.29|54.21|54.21|0
1748337600000|2025-05-27 09:20:00|54.23|54.23|54.15|54.15|54.23|54.23|54.15|54.15|0
1748337900000|2025-05-27 09:25:00|54.12|54.12|54.15|54.15|54.16|54.16|54.09|54.09|0
1748338200000|2025-05-27 09:30:00|54.18|54.18|54.23|54.23|54.23|54.23|54.1|54.1|0
1748338500000|2025-05-27 09:35:00|54.17|54.17|54.15|54.15|54.24|54.24|54.14|54.14|0
1748338800000|2025-05-27 09:40:00|54.17|54.17|54.19|54.19|54.23|54.23|54.16|54.16|0
1748339100000|2025-05-27 09:45:00|54.18|54.18|54.19|54.19|54.26|54.26|54.17|54.17|0
1748339400000|2025-05-27 09:50:00|54.2|54.2|54.24|54.24|54.25|54.25|54.19|54.19|0
1748339700000|2025-05-27 09:55:00|54.21|54.21|54.19|54.19|54.24|54.24|54.19|54.19|0
1748340000000|2025-05-27 10:00:00|54.17|54.17|54.19|54.19|54.2|54.2|54.15|54.15|0
1748340300000|2025-05-27 10:05:00|54.21|54.21|54.23|54.23|54.23|54.23|54.16|54.16|0
1748340600000|2025-05-27 10:10:00|54.19|54.19|54.19|54.19|54.2|54.2|54.15|54.15|0
1748340900000|2025-05-27 10:15:00|54.18|54.18|54.23|54.23|54.32|54.32|54.17|54.17|0
1748341200000|2025-05-27 10:20:00|54.19|54.19|54.24|54.24|54.26|54.26|54.19|54.19|0
1748341500000|2025-05-27 10:25:00|54.25|54.25|54.24|54.24|54.25|54.25|54.24|54.24|0
1748341800000|2025-05-27 10:30:00|54.25|54.25|54.28|54.28|54.28|54.28|54.17|54.17|0
1748342100000|2025-05-27 10:35:00|54.18|54.18|54.09|54.09|54.18|54.18|54.09|54.09|0
1748342400000|2025-05-27 10:40:00|54.18|54.18|54.09|54.09|54.19|54.19|54.06|54.06|0
1748342700000|2025-05-27 10:45:00|54.17|54.17|54.11|54.11|54.17|54.17|54.04|54.04|0
1748343000000|2025-05-27 10:50:00|54.13|54.13|54.07|54.07|54.14|54.14|54.06|54.06|0
1748343300000|2025-05-27 10:55:00|54.12|54.12|54.04|54.04|54.12|54.12|54.04|54.04|0
1748343600000|2025-05-27 11:00:00|54.01|54.01|54.03|54.03|54.11|54.11|53.98|53.98|0
1748343900000|2025-05-27 11:05:00|54.07|54.07|54.09|54.09|54.1|54.1|54.02|54.02|0
1748344200000|2025-05-27 11:10:00|54.1|54.1|54.15|54.15|54.2|54.2|54.09|54.09|0
1748344500000|2025-05-27 11:15:00|54.17|54.17|54.09|54.09|54.17|54.17|54.09|54.09|0
1748344800000|2025-05-27 11:20:00|54.11|54.11|54.16|54.16|54.16|54.16|54.11|54.11|0
1748345100000|2025-05-27 11:25:00|54.19|54.19|54.2|54.2|54.23|54.23|54.18|54.18|0
1748345400000|2025-05-27 11:30:00|54.19|54.19|54.25|54.25|54.26|54.26|54.17|54.17|0
1748345700000|2025-05-27 11:35:00|54.24|54.24|54.25|54.25|54.26|54.26|54.16|54.16|0
1748346000000|2025-05-27 11:40:00|54.23|54.23|54.29|54.29|54.29|54.29|54.19|54.19|0
1748346300000|2025-05-27 11:45:00|54.27|54.27|54.19|54.19|54.27|54.27|54.19|54.19|0
1748346600000|2025-05-27 11:50:00|54.21|54.21|54.19|54.19|54.22|54.22|54.18|54.18|0
1748346900000|2025-05-27 11:55:00|54.2|54.2|54.21|54.21|54.21|54.21|54.18|54.18|0
1748347200000|2025-05-27 12:00:00|54.19|54.19|54.15|54.15|54.23|54.23|53.51|53.51|0
1748347500000|2025-05-27 12:05:00|54.2|54.2|54.24|54.24|54.24|54.24|54.19|54.19|0
1748347800000|2025-05-27 12:10:00|54.22|54.22|54.09|54.09|54.24|54.24|54.09|54.09|0
1748348100000|2025-05-27 12:15:00|54.12|54.12|54.14|54.14|54.2|54.2|54.08|54.08|0
1748348400000|2025-05-27 12:20:00|54.11|54.11|54.15|54.15|54.15|54.15|54.11|54.11|0
1748348700000|2025-05-27 12:25:00|54.14|54.14|54.14|54.14|54.19|54.19|54.1|54.1|0
1748349000000|2025-05-27 12:30:00|54.12|54.12|54.07|54.07|54.12|54.12|54.07|54.07|0
1748349300000|2025-05-27 12:35:00|54.11|54.11|54.03|54.03|54.11|54.11|54.03|54.03|0
1748349600000|2025-05-27 12:40:00|54.04|54.04|53.9|53.9|54.05|54.05|53.89|53.89|0
1748349900000|2025-05-27 12:45:00|53.92|53.92|54.03|54.03|54.05|54.05|53.92|53.92|0
1748350200000|2025-05-27 12:50:00|54.02|54.02|53.99|53.99|54.03|54.03|53.98|53.98|0
1748350500000|2025-05-27 12:55:00|53.98|53.98|54.14|54.14|54.14|54.14|53.98|53.98|0
1748350800000|2025-05-27 13:00:00|54.12|54.12|54.1|54.1|54.21|54.21|54.03|54.03|0
1748351100000|2025-05-27 13:05:00|54.12|54.12|54.29|54.29|54.29|54.29|54.11|54.11|0
1748351400000|2025-05-27 13:10:00|54.3|54.3|54.36|54.36|54.42|54.42|54.3|54.3|0
1748351700000|2025-05-27 13:15:00|54.37|54.37|54.44|54.44|54.44|54.44|54.2|54.2|0
1748352000000|2025-05-27 13:20:00|54.43|54.43|54.44|54.44|54.48|54.48|54.36|54.36|0
1748352300000|2025-05-27 13:25:00|54.38|54.38|54.31|54.31|54.4|54.4|54.26|54.26|0
1748352600000|2025-05-27 13:30:00|54.29|54.29|53.78|53.78|54.4|54.4|53.69|53.69|0
1748352900000|2025-05-27 13:35:00|53.79|53.79|53.5|53.5|53.79|53.79|53.36|53.36|0
1748353200000|2025-05-27 13:40:00|53.51|53.51|53.77|53.77|53.86|53.86|53.51|53.51|0
1748353500000|2025-05-27 13:45:00|53.78|53.78|54.19|54.19|54.35|54.35|53.78|53.78|0
1748353800000|2025-05-27 13:50:00|54.22|54.22|54.85|54.85|54.85|54.85|54.21|54.21|0
1748354100000|2025-05-27 13:55:00|54.9|54.9|55.52|55.52|55.61|55.61|54.9|54.9|0
1748354400000|2025-05-27 14:00:00|55.56|55.56|55.46|55.46|55.69|55.69|55.23|55.23|0
1748354700000|2025-05-27 14:05:00|55.44|55.44|55.22|55.22|55.46|55.46|55.06|55.06|0
1748355000000|2025-05-27 14:10:00|55.2|55.2|55.68|55.68|55.68|55.68|55.2|55.2|0
1748355300000|2025-05-27 14:15:00|55.69|55.69|55.73|55.73|56.09|56.09|55.69|55.69|0
1748355600000|2025-05-27 14:20:00|55.71|55.71|55.69|55.69|55.87|55.87|55.68|55.68|0
1748355900000|2025-05-27 14:25:00|55.7|55.7|55.84|55.84|55.96|55.96|55.7|55.7|0
1748356200000|2025-05-27 14:30:00|55.87|55.87|55.61|55.61|55.89|55.89|55.51|55.51|0
1748356500000|2025-05-27 14:35:00|55.66|55.66|55.41|55.41|55.69|55.69|55.34|55.34|0
1748356800000|2025-05-27 14:40:00|55.42|55.42|55.28|55.28|55.44|55.44|55.21|55.21|0
1748357100000|2025-05-27 14:45:00|55.27|55.27|55.25|55.25|55.31|55.31|55.21|55.21|0
1748357400000|2025-05-27 14:50:00|55.27|55.27|55.27|55.27|55.31|55.31|55.17|55.17|0
1748357700000|2025-05-27 14:55:00|55.28|55.28|55.26|55.26|55.38|55.38|55.2|55.2|0
1748358000000|2025-05-27 15:00:00|55.27|55.27|55.25|55.25|55.35|55.35|55.22|55.22|0
1748358300000|2025-05-27 15:05:00|55.26|55.26|55.43|55.43|55.51|55.51|55.19|55.19|0
1748358600000|2025-05-27 15:10:00|55.46|55.46|55.57|55.57|55.58|55.58|55.37|55.37|0
1748358900000|2025-05-27 15:15:00|55.59|55.59|55.63|55.63|55.69|55.69|55.56|55.56|0
1748359200000|2025-05-27 15:20:00|55.62|55.62|55.46|55.46|55.62|55.62|55.37|55.37|0
1748359500000|2025-05-27 15:25:00|55.43|55.43|55.25|55.25|55.43|55.43|55.21|55.21|0
1748359800000|2025-05-27 15:30:00|55.24|55.24|55.32|55.32|55.39|55.39|55.23|55.23|0
1748360100000|2025-05-27 15:35:00|55.31|55.31|55.42|55.42|55.44|55.44|55.26|55.26|0
1748360400000|2025-05-27 15:40:00|55.41|55.41|55.44|55.44|55.52|55.52|55.37|55.37|0
1748360700000|2025-05-27 15:45:00|55.47|55.47|55.49|55.49|55.54|55.54|55.46|55.46|0
1748361000000|2025-05-27 15:50:00|55.45|55.45|55.54|55.54|55.55|55.55|55.42|55.42|0
1748361300000|2025-05-27 15:55:00|55.55|55.55|55.59|55.59|55.62|55.62|55.48|55.48|0
1748361600000|2025-05-27 16:00:00|55.55|55.55|55.54|55.54|55.64|55.64|55.53|55.53|0
1748361900000|2025-05-27 16:05:00|55.56|55.56|55.59|55.59|55.62|55.62|55.51|55.51|0
1748362200000|2025-05-27 16:10:00|55.57|55.57|55.45|55.45|55.62|55.62|55.37|55.37|0
1748362500000|2025-05-27 16:15:00|55.46|55.46|55.39|55.39|55.46|55.46|55.38|55.38|0
1748362800000|2025-05-27 16:20:00|55.41|55.41|55.64|55.64|55.64|55.64|55.41|55.41|0
1748363100000|2025-05-27 16:25:00|55.65|55.65|55.39|55.39|55.65|55.65|55.36|55.36|0
1748363400000|2025-05-27 16:30:00|55.38|55.38|55.38|55.38|55.42|55.42|55.36|55.36|0
1748363700000|2025-05-27 16:35:00|55.4|55.4|55.61|55.61|55.61|55.61|55.38|55.38|0
1748364000000|2025-05-27 16:40:00|55.59|55.59|55.47|55.47|55.59|55.59|55.45|55.45|0
1748364300000|2025-05-27 16:45:00|55.49|55.49|55.48|55.48|55.51|55.51|55.43|55.43|0
1748364600000|2025-05-27 16:50:00|55.47|55.47|55.49|55.49|55.52|55.52|55.44|55.44|0
1748364900000|2025-05-27 16:55:00|55.51|55.51|55.37|55.37|55.51|55.51|55.36|55.36|0
1748365200000|2025-05-27 17:00:00|55.38|55.38|55.4|55.4|55.44|55.44|55.36|55.36|0
1748365500000|2025-05-27 17:05:00|55.41|55.41|55.48|55.48|55.54|55.54|55.4|55.4|0
1748365800000|2025-05-27 17:10:00|55.49|55.49|55.48|55.48|55.5|55.5|55.42|55.42|0
1748366100000|2025-05-27 17:15:00|55.49|55.49|55.62|55.62|55.67|55.67|55.48|55.48|0
1748366400000|2025-05-27 17:20:00|55.61|55.61|55.55|55.55|55.61|55.61|55.49|55.49|0
1748366700000|2025-05-27 17:25:00|55.54|55.54|55.46|55.46|55.56|55.56|55.46|55.46|0
1748367000000|2025-05-27 17:30:00|55.44|55.44|55.37|55.37|55.46|55.46|55.36|55.36|0
1748367300000|2025-05-27 17:35:00|55.38|55.38|55.39|55.39|55.42|55.42|55.36|55.36|0
1748367600000|2025-05-27 17:40:00|55.4|55.4|55.38|55.38|55.4|55.4|55.36|55.36|0
1748367900000|2025-05-27 17:45:00|55.39|55.39|55.24|55.24|55.4|55.4|55.19|55.19|0
1748368200000|2025-05-27 17:50:00|55.26|55.26|55.04|55.04|55.26|55.26|55.04|55.04|0
1748368500000|2025-05-27 17:55:00|55.05|55.05|55.05|55.05|55.08|55.08|54.96|54.96|0
1748368800000|2025-05-27 18:00:00|55.01|55.01|54.8|54.8|55.02|55.02|54.74|54.74|0
1748369100000|2025-05-27 18:05:00|54.82|54.82|54.87|54.87|54.89|54.89|54.77|54.77|0
1748369400000|2025-05-27 18:10:00|54.86|54.86|54.85|54.85|54.9|54.9|54.76|54.76|0
1748369700000|2025-05-27 18:15:00|54.84|54.84|54.7|54.7|54.84|54.84|54.66|54.66|0
1748370000000|2025-05-27 18:20:00|54.69|54.69|54.65|54.65|54.69|54.69|54.52|54.52|0
1748370300000|2025-05-27 18:25:00|54.64|54.64|54.65|54.65|54.7|54.7|54.6|54.6|0
1748370600000|2025-05-27 18:30:00|54.64|54.64|54.75|54.75|54.82|54.82|54.64|54.64|0
1748370900000|2025-05-27 18:35:00|54.74|54.74|54.84|54.84|54.85|54.85|54.72|54.72|0
1748371200000|2025-05-27 18:40:00|54.83|54.83|54.7|54.7|54.83|54.83|54.65|54.65|0
1748371500000|2025-05-27 18:45:00|54.69|54.69|54.7|54.7|54.72|54.72|54.64|54.64|0
1748371800000|2025-05-27 18:50:00|54.68|54.68|54.7|54.7|54.74|54.74|54.68|54.68|0
1748372100000|2025-05-27 18:55:00|54.71|54.71|54.59|54.59|54.72|54.72|54.56|54.56|0
1748372400000|2025-05-27 19:00:00|54.58|54.58|54.8|54.8|54.8|54.8|54.56|54.56|0
1748372700000|2025-05-27 19:05:00|54.78|54.78|54.95|54.95|54.96|54.96|54.75|54.75|0
1748373000000|2025-05-27 19:10:00|54.94|54.94|54.86|54.86|54.95|54.95|54.84|54.84|0
1748373300000|2025-05-27 19:15:00|54.85|54.85|54.83|54.83|54.85|54.85|54.7|54.7|0
1748373600000|2025-05-27 19:20:00|54.84|54.84|54.81|54.81|54.88|54.88|54.76|54.76|0
1748373900000|2025-05-27 19:25:00|54.84|54.84|54.8|54.8|54.84|54.84|54.72|54.72|0
1748374200000|2025-05-27 19:30:00|54.75|54.75|54.74|54.74|54.77|54.77|54.68|54.68|0
1748374500000|2025-05-27 19:35:00|54.75|54.75|54.8|54.8|54.82|54.82|54.71|54.71|0
1748374800000|2025-05-27 19:40:00|54.78|54.78|54.86|54.86|54.87|54.87|54.76|54.76|0
1748375100000|2025-05-27 19:45:00|54.87|54.87|55.05|55.05|55.07|55.07|54.87|54.87|0
1748375400000|2025-05-27 19:50:00|55.1|55.1|55.39|55.39|55.41|55.41|55.05|55.05|0
1748375700000|2025-05-27 19:55:00|55.25|55.25|55.17|55.17|55.28|55.28|55.12|55.12|0
1748376000000|2025-05-27 20:00:00|55.18|55.18|55.15|55.15|55.36|55.36|55.13|55.13|0
1748376300000|2025-05-27 20:05:00|55.16|55.16|55.18|55.18|55.18|55.18|55.15|55.15|0
1748376600000|2025-05-27 20:10:00|55.15|55.15|55.18|55.18|55.18|55.18|55.12|55.12|0
1748376900000|2025-05-27 20:15:00|55.16|55.16|55.14|55.14|55.16|55.16|55.14|55.14|0
1748377200000|2025-05-27 20:20:00|55.15|55.15|55.03|55.03|55.15|55.15|55.02|55.02|0
1748377500000|2025-05-27 20:25:00|55.07|55.07|55.11|55.11|55.11|55.11|55.07|55.07|0
1748377800000|2025-05-27 20:30:00|55.1|55.1|55.13|55.13|55.13|55.13|55.1|55.1|0
1748378100000|2025-05-27 20:35:00|55.15|55.15|55.06|55.06|55.15|55.15|55.06|55.06|0
1748378400000|2025-05-27 20:40:00|55.07|55.07|55.15|55.15|55.15|55.15|55.07|55.07|0
1748378700000|2025-05-27 20:45:00|55.13|55.13|55.21|55.21|55.21|55.21|55.13|55.13|0
1748379000000|2025-05-27 20:50:00|55.22|55.22|55.18|55.18|55.22|55.22|55.17|55.17|0
1748379300000|2025-05-27 20:55:00|55.2|55.2|55.15|55.15|55.21|55.21|55.15|55.15|0
1748379600000|2025-05-27 21:00:00|55.16|55.16|55.17|55.17|55.18|55.18|55.13|55.13|0
1748379900000|2025-05-27 21:05:00|55.15|55.15|55.15|55.15|55.17|55.17|55.15|55.15|0
1748380200000|2025-05-27 21:10:00|55.14|55.14|55.15|55.15|55.15|55.15|55.14|55.14|0
1748380500000|2025-05-27 21:15:00|55.14|55.14|55.18|55.18|55.18|55.18|55.14|55.14|0
1748380800000|2025-05-27 21:20:00|55.19|55.19|55.17|55.17|55.19|55.19|55.17|55.17|0
1748381100000|2025-05-27 21:25:00|55.18|55.18|55.18|55.18|55.19|55.19|55.17|55.17|0
1748381400000|2025-05-27 21:30:00|55.17|55.17|55.2|55.2|55.2|55.2|55.17|55.17|0
1748381700000|2025-05-27 21:35:00|55.21|55.21|55.23|55.23|55.24|55.24|55.21|55.21|0
1748382000000|2025-05-27 21:40:00|55.22|55.22|55.25|55.25|55.27|55.27|55.22|55.22|0
1748382300000|2025-05-27 21:45:00|55.35|55.35|55.35|55.35|55.35|55.35|55.35|55.35|0
1748382600000|2025-05-27 21:50:00|55.29|55.29|55.28|55.28|55.29|55.29|55.28|55.28|0
1748382900000|2025-05-27 21:55:00|55.27|55.27|55.29|55.29|55.29|55.29|55.27|55.27|0
1748383200000|2025-05-27 22:00:00|55.28|55.28|55.36|55.36|55.36|55.36|55.28|55.28|0
1748383500000|2025-05-27 22:05:00|55.33|55.33|55.35|55.35|55.36|55.36|55.33|55.33|0
1748383800000|2025-05-27 22:10:00|55.32|55.32|55.34|55.34|55.34|55.34|55.32|55.32|0
1748384100000|2025-05-27 22:15:00|55.33|55.33|55.3|55.3|55.33|55.33|55.24|55.24|0
1748384400000|2025-05-27 22:20:00|55.34|55.34|55.34|55.34|55.34|55.34|55.34|55.34|0
1748384700000|2025-05-27 22:25:00|55.25|55.25|55.24|55.24|55.25|55.25|55.24|55.24|0
1748385000000|2025-05-27 22:30:00|55.33|55.33|55.21|55.21|55.33|55.33|55.21|55.21|0
1748385300000|2025-05-27 22:35:00|55.28|55.28|55.24|55.24|55.31|55.31|55.23|55.23|0
1748385600000|2025-05-27 22:40:00|55.22|55.22|55.28|55.28|55.28|55.28|55.22|55.22|0
1748385900000|2025-05-27 22:45:00|55.27|55.27|55.31|55.31|55.32|55.32|55.27|55.27|0
1748386200000|2025-05-27 22:50:00|55.3|55.3|55.28|55.28|55.32|55.32|55.28|55.28|0
1748386500000|2025-05-27 22:55:00|55.27|55.27|55.26|55.26|55.27|55.27|55.26|55.26|0
1748386800000|2025-05-27 23:00:00|55.33|55.33|55.34|55.34|55.34|55.34|55.32|55.32|0
1748387100000|2025-05-27 23:05:00|55.35|55.35|55.34|55.34|55.35|55.35|55.34|55.34|0
1748387400000|2025-05-27 23:10:00|55.32|55.32|55.32|55.32|55.32|55.32|55.28|55.28|0
1748387700000|2025-05-27 23:15:00|55.29|55.29|55.39|55.39|55.39|55.39|55.29|55.29|0
1748388000000|2025-05-27 23:20:00|55.41|55.41|55.39|55.39|55.41|55.41|55.39|55.39|0
1748388300000|2025-05-27 23:25:00|55.36|55.36|55.31|55.31|55.36|55.36|55.3|55.3|0
1748388600000|2025-05-27 23:30:00|55.36|55.36|55.28|55.28|55.36|55.36|55.28|55.28|0
1748389200000|2025-05-27 23:40:00|55.33|55.33|55.32|55.32|55.33|55.33|55.32|55.32|0
1748389500000|2025-05-27 23:45:00|55.34|55.34|55.32|55.32|55.34|55.34|55.31|55.31|0
1748389800000|2025-05-27 23:50:00|55.34|55.34|55.32|55.32|55.35|55.35|55.31|55.31|0
1748390100000|2025-05-27 23:55:00|55.31|55.31|55.35|55.35|55.35|55.35|55.31|55.31|0
1748419200000|2025-05-28 08:00:00|55.32|55.32|55.31|55.31|55.32|55.32|55.15|55.15|0
1748419500000|2025-05-28 08:05:00|55.32|55.32|55.23|55.23|55.32|55.32|55.21|55.21|0
1748419800000|2025-05-28 08:10:00|55.19|55.19|55.09|55.09|55.2|55.2|55.07|55.07|0
1748420100000|2025-05-28 08:15:00|55.1|55.1|55.08|55.08|55.1|55.1|55.03|55.03|0
1748420400000|2025-05-28 08:20:00|55.06|55.06|55.02|55.02|55.06|55.06|55.02|55.02|0
1748420700000|2025-05-28 08:25:00|55.04|55.04|55.15|55.15|55.17|55.17|55.04|55.04|0
1748421000000|2025-05-28 08:30:00|55.07|55.07|55.07|55.07|55.14|55.14|55.03|55.03|0
1748421300000|2025-05-28 08:35:00|55.06|55.06|55.07|55.07|55.11|55.11|55.06|55.06|0
1748421600000|2025-05-28 08:40:00|55.09|55.09|55.14|55.14|55.14|55.14|55.09|55.09|0
1748421900000|2025-05-28 08:45:00|55.1|55.1|55.09|55.09|55.16|55.16|55.09|55.09|0
1748422200000|2025-05-28 08:50:00|55.11|55.11|55.03|55.03|55.11|55.11|55.03|55.03|0
1748422500000|2025-05-28 08:55:00|55.02|55.02|55.05|55.05|55.07|55.07|55.02|55.02|0
1748422800000|2025-05-28 09:00:00|55.06|55.06|55.09|55.09|55.1|55.1|55.04|55.04|0
1748423100000|2025-05-28 09:05:00|55.05|55.05|55.05|55.05|55.09|55.09|55.03|55.03|0
1748423400000|2025-05-28 09:10:00|55|55|54.99|54.99|55.08|55.08|54.99|54.99|0
1748423700000|2025-05-28 09:15:00|55.05|55.05|55.1|55.1|55.11|55.11|55.05|55.05|0
1748424000000|2025-05-28 09:20:00|55.04|55.04|54.99|54.99|55.1|55.1|54.99|54.99|0
1748424300000|2025-05-28 09:25:00|54.9|54.9|54.86|54.86|54.9|54.9|54.86|54.86|0
1748424600000|2025-05-28 09:30:00|54.88|54.88|54.87|54.87|54.88|54.88|54.83|54.83|0
1748424900000|2025-05-28 09:35:00|54.88|54.88|54.97|54.97|54.98|54.98|54.87|54.87|0
1748425200000|2025-05-28 09:40:00|54.96|54.96|54.95|54.95|55.07|55.07|54.95|54.95|0
1748425500000|2025-05-28 09:45:00|55.02|55.02|55.03|55.03|55.07|55.07|54.99|54.99|0
1748425800000|2025-05-28 09:50:00|55.07|55.07|55.01|55.01|55.07|55.07|55|55|0
1748426100000|2025-05-28 09:55:00|55.04|55.04|55.07|55.07|55.07|55.07|55.04|55.04|0
1748426400000|2025-05-28 10:00:00|55.06|55.06|55.07|55.07|55.07|55.07|55.02|55.02|0
1748426700000|2025-05-28 10:05:00|55.14|55.14|55.15|55.15|55.15|55.15|55.04|55.04|0
1748427000000|2025-05-28 10:10:00|55.11|55.11|55.14|55.14|55.15|55.15|55.11|55.11|0
1748427300000|2025-05-28 10:15:00|55.15|55.15|55.11|55.11|55.15|55.15|55.07|55.07|0
1748427600000|2025-05-28 10:20:00|55.08|55.08|55.13|55.13|55.23|55.23|55.05|55.05|0
1748427900000|2025-05-28 10:25:00|55.2|55.2|55.25|55.25|55.25|55.25|55.15|55.15|0
1748428200000|2025-05-28 10:30:00|55.24|55.24|55.33|55.33|55.33|55.33|55.23|55.23|0
1748428500000|2025-05-28 10:35:00|55.32|55.32|55.42|55.42|55.46|55.46|55.32|55.32|0
1748428800000|2025-05-28 10:40:00|55.46|55.46|55.49|55.49|55.51|55.51|55.39|55.39|0
1748429100000|2025-05-28 10:45:00|55.42|55.42|55.43|55.43|55.55|55.55|55.41|55.41|0
1748429400000|2025-05-28 10:50:00|55.49|55.49|55.49|55.49|55.52|55.52|55.38|55.38|0
1748429700000|2025-05-28 10:55:00|55.4|55.4|55.46|55.46|55.55|55.55|55.4|55.4|0
1748430000000|2025-05-28 11:00:00|55.45|55.45|55.46|55.46|55.51|55.51|55.31|55.31|0
1748430300000|2025-05-28 11:05:00|55.45|55.45|55.31|55.31|55.46|55.46|55.31|55.31|0
1748430600000|2025-05-28 11:10:00|55.36|55.36|55.43|55.43|55.43|55.43|55.36|55.36|0
1748430900000|2025-05-28 11:15:00|55.45|55.45|55.34|55.34|55.46|55.46|55.33|55.33|0
1748431200000|2025-05-28 11:20:00|55.36|55.36|55.28|55.28|55.36|55.36|55.28|55.28|0
1748431500000|2025-05-28 11:25:00|55.26|55.26|55.31|55.31|55.31|55.31|55.26|55.26|0
1748431800000|2025-05-28 11:30:00|55.28|55.28|55.38|55.38|55.38|55.38|55.28|55.28|0
1748432100000|2025-05-28 11:35:00|55.36|55.36|55.36|55.36|55.38|55.38|55.36|55.36|0
1748432400000|2025-05-28 11:40:00|55.37|55.37|55.28|55.28|55.4|55.4|55.28|55.28|0
1748432700000|2025-05-28 11:45:00|55.3|55.3|55.24|55.24|55.32|55.32|55.24|55.24|0
1748433000000|2025-05-28 11:50:00|55.29|55.29|55.47|55.47|55.47|55.47|55.27|55.27|0
1748433300000|2025-05-28 11:55:00|55.48|55.48|55.51|55.51|55.53|55.53|55.47|55.47|0
1748433600000|2025-05-28 12:00:00|55.52|55.52|55.53|55.53|55.53|55.53|55.32|55.32|0
1748433900000|2025-05-28 12:05:00|55.55|55.55|55.55|55.55|55.55|55.55|55.5|55.5|0
1748434200000|2025-05-28 12:10:00|55.51|55.51|55.52|55.52|55.55|55.55|55.49|55.49|0
1748434500000|2025-05-28 12:15:00|55.51|55.51|55.55|55.55|55.59|55.59|55.51|55.51|0
1748434800000|2025-05-28 12:20:00|55.53|55.53|55.61|55.61|55.61|55.61|55.49|55.49|0
1748435100000|2025-05-28 12:25:00|55.58|55.58|55.57|55.57|55.6|55.6|55.5|55.5|0
1748435400000|2025-05-28 12:30:00|55.51|55.51|55.51|55.51|55.56|55.56|55.49|55.49|0
1748435700000|2025-05-28 12:35:00|55.48|55.48|55.55|55.55|55.56|55.56|55.48|55.48|0
1748436000000|2025-05-28 12:40:00|55.58|55.58|55.59|55.59|55.6|55.6|55.53|55.53|0
1748436300000|2025-05-28 12:45:00|55.57|55.57|55.49|55.49|55.57|55.57|55.47|55.47|0
1748436600000|2025-05-28 12:50:00|55.48|55.48|55.47|55.47|55.52|55.52|55.47|55.47|0
1748436900000|2025-05-28 12:55:00|55.5|55.5|55.51|55.51|55.55|55.55|55.5|55.5|0
1748437200000|2025-05-28 13:00:00|55.53|55.53|55.42|55.42|55.53|55.53|55.42|55.42|0
1748437500000|2025-05-28 13:05:00|55.45|55.45|55.47|55.47|55.47|55.47|55.41|55.41|0
1748437800000|2025-05-28 13:10:00|55.49|55.49|55.52|55.52|55.56|55.56|55.49|55.49|0
1748438100000|2025-05-28 13:15:00|55.51|55.51|55.46|55.46|55.52|55.52|55.4|55.4|0
1748438400000|2025-05-28 13:20:00|55.47|55.47|55.36|55.36|55.48|55.48|55.36|55.36|0
1748438700000|2025-05-28 13:25:00|55.47|55.47|55.27|55.27|55.49|55.49|55.26|55.26|0
1748439000000|2025-05-28 13:30:00|55.24|55.24|55.45|55.45|55.45|55.45|54.96|54.96|0
1748439300000|2025-05-28 13:35:00|55.46|55.46|55.1|55.1|55.64|55.64|54.96|54.96|0
1748439600000|2025-05-28 13:40:00|55.09|55.09|55.34|55.34|55.35|55.35|54.91|54.91|0
1748439900000|2025-05-28 13:45:00|55.32|55.32|55.1|55.1|55.34|55.34|55.02|55.02|0
1748440200000|2025-05-28 13:50:00|55.09|55.09|55.26|55.26|55.43|55.43|55.04|55.04|0
1748440500000|2025-05-28 13:55:00|55.28|55.28|54.98|54.98|55.28|55.28|54.88|54.88|0
1748440800000|2025-05-28 14:00:00|54.95|54.95|54.97|54.97|55.18|55.18|54.95|54.95|0
1748441100000|2025-05-28 14:05:00|54.96|54.96|54.85|54.85|55.03|55.03|54.83|54.83|0
1748441400000|2025-05-28 14:10:00|54.84|54.84|54.78|54.78|54.91|54.91|54.75|54.75|0
1748441700000|2025-05-28 14:15:00|54.77|54.77|54.82|54.82|54.88|54.88|54.74|54.74|0
1748442000000|2025-05-28 14:20:00|54.81|54.81|54.61|54.61|54.83|54.83|54.56|54.56|0
1748442300000|2025-05-28 14:25:00|54.6|54.6|54.43|54.43|54.6|54.6|54.37|54.37|0
1748442600000|2025-05-28 14:30:00|54.4|54.4|54.25|54.25|54.46|54.46|54.24|54.24|0
1748442900000|2025-05-28 14:35:00|54.28|54.28|54.3|54.3|54.32|54.32|54.19|54.19|0
1748443200000|2025-05-28 14:40:00|54.32|54.32|54.4|54.4|54.54|54.54|54.3|54.3|0
1748443500000|2025-05-28 14:45:00|54.39|54.39|54.61|54.61|54.63|54.63|54.38|54.38|0
1748443800000|2025-05-28 14:50:00|54.62|54.62|54.57|54.57|54.69|54.69|54.5|54.5|0
1748444100000|2025-05-28 14:55:00|54.59|54.59|54.58|54.58|54.62|54.62|54.54|54.54|0
1748444400000|2025-05-28 15:00:00|54.57|54.57|54.72|54.72|54.75|54.75|54.56|54.56|0
1748444700000|2025-05-28 15:05:00|54.73|54.73|54.65|54.65|54.74|54.74|54.64|54.64|0
1748445000000|2025-05-28 15:10:00|54.63|54.63|54.45|54.45|54.65|54.65|54.45|54.45|0
1748445300000|2025-05-28 15:15:00|54.46|54.46|54.42|54.42|54.48|54.48|54.39|54.39|0
1748445600000|2025-05-28 15:20:00|54.43|54.43|54.52|54.52|54.55|54.55|54.39|54.39|0
1748445900000|2025-05-28 15:25:00|54.51|54.51|54.39|54.39|54.54|54.54|54.37|54.37|0
1748446200000|2025-05-28 15:30:00|54.36|54.36|54.43|54.43|54.5|54.5|54.36|54.36|0
1748446500000|2025-05-28 15:35:00|54.42|54.42|54.53|54.53|54.55|54.55|54.35|54.35|0
1748446800000|2025-05-28 15:40:00|54.5|54.5|54.49|54.49|54.54|54.54|54.42|54.42|0
1748447100000|2025-05-28 15:45:00|54.47|54.47|54.39|54.39|54.51|54.51|54.38|54.38|0
1748447400000|2025-05-28 15:50:00|54.4|54.4|54.41|54.41|54.46|54.46|54.36|54.36|0
1748447700000|2025-05-28 15:55:00|54.39|54.39|54.19|54.19|54.39|54.39|54.16|54.16|0
1748448000000|2025-05-28 16:00:00|54.18|54.18|54.45|54.45|54.47|54.47|54.18|54.18|0
1748448300000|2025-05-28 16:05:00|54.46|54.46|54.47|54.47|54.48|54.48|54.41|54.41|0
1748448600000|2025-05-28 16:10:00|54.48|54.48|54.42|54.42|54.48|54.48|54.38|54.38|0
1748448900000|2025-05-28 16:15:00|54.44|54.44|54.44|54.44|54.48|54.48|54.38|54.38|0
1748449200000|2025-05-28 16:20:00|54.45|54.45|54.43|54.43|54.47|54.47|54.39|54.39|0
1748449500000|2025-05-28 16:25:00|54.42|54.42|54.52|54.52|54.52|54.52|54.41|54.41|0
1748449800000|2025-05-28 16:30:00|54.5|54.5|54.43|54.43|54.52|54.52|54.41|54.41|0
1748450100000|2025-05-28 16:35:00|54.4|54.4|54.46|54.46|54.51|54.51|54.39|54.39|0
1748450400000|2025-05-28 16:40:00|54.48|54.48|54.42|54.42|54.53|54.53|54.41|54.41|0
1748450700000|2025-05-28 16:45:00|54.43|54.43|54.34|54.34|54.44|54.44|54.33|54.33|0
1748451000000|2025-05-28 16:50:00|54.37|54.37|54.38|54.38|54.39|54.39|54.34|54.34|0
1748451300000|2025-05-28 16:55:00|54.37|54.37|54.36|54.36|54.42|54.42|54.34|54.34|0
1748451600000|2025-05-28 17:00:00|54.37|54.37|54.42|54.42|54.44|54.44|54.35|54.35|0
1748451900000|2025-05-28 17:05:00|54.39|54.39|54.42|54.42|54.48|54.48|54.37|54.37|0
1748452200000|2025-05-28 17:10:00|54.44|54.44|54.49|54.49|54.56|54.56|54.44|54.44|0
1748452500000|2025-05-28 17:15:00|54.52|54.52|54.62|54.62|54.67|54.67|54.52|54.52|0
1748452800000|2025-05-28 17:20:00|54.64|54.64|54.57|54.57|54.64|54.64|54.54|54.54|0
1748453100000|2025-05-28 17:25:00|54.56|54.56|54.49|54.49|54.58|54.58|54.49|54.49|0
1748453400000|2025-05-28 17:30:00|54.5|54.5|54.44|54.44|54.51|54.51|54.44|54.44|0
1748453700000|2025-05-28 17:35:00|54.42|54.42|54.54|54.54|54.55|54.55|54.39|54.39|0
1748454000000|2025-05-28 17:40:00|54.49|54.49|54.54|54.54|54.56|54.56|54.49|54.49|0
1748454300000|2025-05-28 17:45:00|54.56|54.56|54.5|54.5|54.59|54.59|54.49|54.49|0
1748454600000|2025-05-28 17:50:00|54.49|54.49|54.48|54.48|54.49|54.49|54.44|54.44|0
1748454900000|2025-05-28 17:55:00|54.47|54.47|54.44|54.44|54.48|54.48|54.41|54.41|0
1748455200000|2025-05-28 18:00:00|54.45|54.45|54.56|54.56|54.61|54.61|54.45|54.45|0
1748455500000|2025-05-28 18:05:00|54.57|54.57|54.61|54.61|54.63|54.63|54.51|54.51|0
1748455800000|2025-05-28 18:10:00|54.6|54.6|54.71|54.71|54.71|54.71|54.59|54.59|0
1748456100000|2025-05-28 18:15:00|54.7|54.7|54.75|54.75|54.82|54.82|54.7|54.7|0
1748456400000|2025-05-28 18:20:00|54.76|54.76|54.78|54.78|54.79|54.79|54.68|54.68|0
1748456700000|2025-05-28 18:25:00|54.79|54.79|54.73|54.73|54.8|54.8|54.72|54.72|0
1748457000000|2025-05-28 18:30:00|54.72|54.72|54.77|54.77|54.8|54.8|54.7|54.7|0
1748457300000|2025-05-28 18:35:00|54.78|54.78|54.81|54.81|54.83|54.83|54.77|54.77|0
1748457600000|2025-05-28 18:40:00|54.8|54.8|54.93|54.93|54.94|54.94|54.8|54.8|0
1748457900000|2025-05-28 18:45:00|54.92|54.92|54.82|54.82|54.95|54.95|54.82|54.82|0
1748458200000|2025-05-28 18:50:00|54.83|54.83|54.67|54.67|54.85|54.85|54.58|54.58|0
1748458500000|2025-05-28 18:55:00|54.65|54.65|54.84|54.84|54.86|54.86|54.62|54.62|0
1748458800000|2025-05-28 19:00:00|54.83|54.83|54.9|54.9|54.9|54.9|54.75|54.75|0
1748459100000|2025-05-28 19:05:00|54.86|54.86|55.1|55.1|55.1|55.1|54.86|54.86|0
1748459400000|2025-05-28 19:10:00|55.09|55.09|55.02|55.02|55.12|55.12|54.93|54.93|0
1748459700000|2025-05-28 19:15:00|55.03|55.03|54.96|54.96|55.04|55.04|54.91|54.91|0
1748460000000|2025-05-28 19:20:00|54.95|54.95|54.95|54.95|54.95|54.95|54.88|54.88|0
1748460300000|2025-05-28 19:25:00|54.96|54.96|54.92|54.92|54.96|54.96|54.89|54.89|0
1748460600000|2025-05-28 19:30:00|54.9|54.9|54.88|54.88|55.05|55.05|54.88|54.88|0
1748460900000|2025-05-28 19:35:00|54.87|54.87|54.69|54.69|54.89|54.89|54.66|54.66|0
1748461200000|2025-05-28 19:40:00|54.67|54.67|54.7|54.7|54.79|54.79|54.62|54.62|0
1748461500000|2025-05-28 19:45:00|54.67|54.67|54.66|54.66|54.73|54.73|54.61|54.61|0
1748461800000|2025-05-28 19:50:00|54.63|54.63|54.56|54.56|54.67|54.67|54.45|54.45|0
1748462100000|2025-05-28 19:55:00|54.47|54.47|54.43|54.43|54.52|54.52|54.37|54.37|0
1748462400000|2025-05-28 20:00:00|54.42|54.42|54.39|54.39|54.59|54.59|54.33|54.33|0
1748462700000|2025-05-28 20:05:00|54.44|54.44|54.49|54.49|54.6|54.6|54.43|54.43|0
1748463000000|2025-05-28 20:10:00|54.42|54.42|54.33|54.33|54.52|54.52|54.32|54.32|0
1748463300000|2025-05-28 20:15:00|54.47|54.47|54.34|54.34|54.48|54.48|54.33|54.33|0
1748463600000|2025-05-28 20:20:00|54.48|54.48|54.52|54.52|54.64|54.64|54.34|54.34|0
1748463900000|2025-05-28 20:25:00|54.51|54.51|54.64|54.64|54.69|54.69|54.49|54.49|0
1748464200000|2025-05-28 20:30:00|54.59|54.59|54.64|54.64|54.69|54.69|54.57|54.57|0
1748464500000|2025-05-28 20:35:00|54.6|54.6|54.69|54.69|54.69|54.69|54.6|54.6|0
1748464800000|2025-05-28 20:40:00|54.7|54.7|54.73|54.73|54.74|54.74|54.68|54.68|0
1748465100000|2025-05-28 20:45:00|54.74|54.74|54.85|54.85|54.86|54.86|54.74|54.74|0
1748465400000|2025-05-28 20:50:00|54.83|54.83|54.9|54.9|54.91|54.91|54.8|54.8|0
1748465700000|2025-05-28 20:55:00|54.92|54.92|54.87|54.87|54.93|54.93|54.87|54.87|0
1748466000000|2025-05-28 21:00:00|54.9|54.9|54.87|54.87|54.94|54.94|54.86|54.86|0
1748466300000|2025-05-28 21:05:00|54.9|54.9|54.95|54.95|54.95|54.95|54.87|54.87|0
1748466600000|2025-05-28 21:10:00|54.94|54.94|54.85|54.85|54.94|54.94|54.85|54.85|0
1748466900000|2025-05-28 21:15:00|54.82|54.82|54.85|54.85|54.86|54.86|54.82|54.82|0
1748467200000|2025-05-28 21:20:00|54.83|54.83|54.86|54.86|54.86|54.86|54.78|54.78|0
1748467500000|2025-05-28 21:25:00|54.83|54.83|54.78|54.78|54.83|54.83|54.78|54.78|0
1748467800000|2025-05-28 21:30:00|54.79|54.79|54.77|54.77|54.85|54.85|54.77|54.77|0
1748468100000|2025-05-28 21:35:00|54.81|54.81|54.7|54.7|54.81|54.81|54.7|54.7|0
1748468400000|2025-05-28 21:40:00|54.74|54.74|54.7|54.7|54.76|54.76|54.7|54.7|0
1748468700000|2025-05-28 21:45:00|54.68|54.68|54.71|54.71|54.71|54.71|54.68|54.68|0
1748469000000|2025-05-28 21:50:00|54.7|54.7|54.85|54.85|54.85|54.85|54.7|54.7|0
1748469300000|2025-05-28 21:55:00|54.86|54.86|54.82|54.82|54.86|54.86|54.82|54.82|0
1748469600000|2025-05-28 22:00:00|54.85|54.85|54.86|54.86|54.86|54.86|54.82|54.82|0
1748469900000|2025-05-28 22:05:00|54.85|54.85|54.9|54.9|54.9|54.9|54.85|54.85|0
1748470200000|2025-05-28 22:10:00|54.85|54.85|54.9|54.9|54.9|54.9|54.85|54.85|0
1748470500000|2025-05-28 22:15:00|54.87|54.87|54.82|54.82|54.9|54.9|54.82|54.82|0
1748470800000|2025-05-28 22:20:00|54.81|54.81|54.81|54.81|54.81|54.81|54.81|54.81|0
1748471100000|2025-05-28 22:25:00|54.82|54.82|54.86|54.86|54.86|54.86|54.82|54.82|0
1748471400000|2025-05-28 22:30:00|54.9|54.9|54.82|54.82|54.9|54.9|54.82|54.82|0
1748471700000|2025-05-28 22:35:00|54.85|54.85|54.85|54.85|54.85|54.85|54.85|54.85|0
1748472000000|2025-05-28 22:40:00|54.83|54.83|54.84|54.84|54.85|54.85|54.83|54.83|0
1748472300000|2025-05-28 22:45:00|54.85|54.85|54.89|54.89|54.89|54.89|54.85|54.85|0
1748472600000|2025-05-28 22:50:00|54.9|54.9|55.06|55.06|55.07|55.07|54.88|54.88|0
1748472900000|2025-05-28 22:55:00|55.05|55.05|55.04|55.04|55.06|55.06|55.04|55.04|0
1748473200000|2025-05-28 23:00:00|55.07|55.07|55.07|55.07|55.08|55.08|55.07|55.07|0
1748473500000|2025-05-28 23:05:00|55.08|55.08|55.15|55.15|55.15|55.15|55.08|55.08|0
1748473800000|2025-05-28 23:10:00|55.2|55.2|55.36|55.36|55.41|55.41|55.2|55.2|0
1748474100000|2025-05-28 23:15:00|55.33|55.33|55.56|55.56|55.56|55.56|55.26|55.26|0
1748474400000|2025-05-28 23:20:00|55.57|55.57|55.53|55.53|55.61|55.61|55.51|55.51|0
1748474700000|2025-05-28 23:25:00|55.54|55.54|55.41|55.41|55.55|55.55|55.41|55.41|0
1748475000000|2025-05-28 23:30:00|55.42|55.42|55.47|55.47|55.53|55.53|55.41|55.41|0
1748475300000|2025-05-28 23:35:00|55.53|55.53|55.56|55.56|55.56|55.56|55.41|55.41|0
1748475600000|2025-05-28 23:40:00|55.53|55.53|55.58|55.58|55.68|55.68|55.53|55.53|0
1748475900000|2025-05-28 23:45:00|55.68|55.68|55.58|55.58|55.7|55.7|55.55|55.55|0
1748476200000|2025-05-28 23:50:00|55.6|55.6|55.62|55.62|55.65|55.65|55.58|55.58|0
1748476500000|2025-05-28 23:55:00|55.61|55.61|55.57|55.57|55.65|55.65|55.52|55.52|0
1748505600000|2025-05-29 08:00:00|56.09|56.09|56.03|56.03|56.26|56.26|56.02|56.02|0
1748505900000|2025-05-29 08:05:00|56.02|56.02|56.23|56.23|56.32|56.32|56.02|56.02|0
1748506200000|2025-05-29 08:10:00|56.22|56.22|56.23|56.23|56.23|56.23|56.17|56.17|0
1748506500000|2025-05-29 08:15:00|56.17|56.17|56.07|56.07|56.24|56.24|56.07|56.07|0
1748506800000|2025-05-29 08:20:00|56.11|56.11|56.08|56.08|56.14|56.14|56.07|56.07|0
1748507100000|2025-05-29 08:25:00|56.06|56.06|55.95|55.95|56.09|56.09|55.92|55.92|0
1748507400000|2025-05-29 08:30:00|55.94|55.94|55.87|55.87|55.95|55.95|55.86|55.86|0
1748507700000|2025-05-29 08:35:00|55.85|55.85|55.87|55.87|55.93|55.93|55.84|55.84|0
1748508000000|2025-05-29 08:40:00|55.89|55.89|55.87|55.87|55.9|55.9|55.84|55.84|0
1748508300000|2025-05-29 08:45:00|55.89|55.89|55.79|55.79|55.91|55.91|55.79|55.79|0
1748508600000|2025-05-29 08:50:00|55.78|55.78|55.82|55.82|55.82|55.82|55.71|55.71|0
1748508900000|2025-05-29 08:55:00|55.75|55.75|55.79|55.79|55.82|55.82|55.75|55.75|0
1748509200000|2025-05-29 09:00:00|55.81|55.81|55.82|55.82|55.82|55.82|55.75|55.75|0
1748509500000|2025-05-29 09:05:00|55.83|55.83|55.86|55.86|55.86|55.86|55.83|55.83|0
1748509800000|2025-05-29 09:10:00|55.83|55.83|55.86|55.86|55.91|55.91|55.83|55.83|0
1748510100000|2025-05-29 09:15:00|55.84|55.84|55.85|55.85|55.85|55.85|55.75|55.75|0
1748510400000|2025-05-29 09:20:00|55.82|55.82|55.87|55.87|55.87|55.87|55.82|55.82|0
1748510700000|2025-05-29 09:25:00|55.83|55.83|55.77|55.77|55.87|55.87|55.73|55.73|0
1748511000000|2025-05-29 09:30:00|55.8|55.8|55.73|55.73|55.87|55.87|55.73|55.73|0
1748511300000|2025-05-29 09:35:00|55.8|55.8|55.78|55.78|55.82|55.82|55.73|55.73|0
1748511600000|2025-05-29 09:40:00|55.72|55.72|55.82|55.82|55.84|55.84|55.72|55.72|0
1748511900000|2025-05-29 09:45:00|55.78|55.78|55.87|55.87|55.88|55.88|55.78|55.78|0
1748512200000|2025-05-29 09:50:00|55.88|55.88|55.79|55.79|55.88|55.88|55.76|55.76|0
1748512500000|2025-05-29 09:55:00|55.76|55.76|55.75|55.75|55.84|55.84|55.73|55.73|0
1748512800000|2025-05-29 10:00:00|55.76|55.76|55.62|55.62|55.76|55.76|55.62|55.62|0
1748513100000|2025-05-29 10:05:00|55.64|55.64|55.57|55.57|55.68|55.68|55.54|55.54|0
1748513400000|2025-05-29 10:10:00|55.63|55.63|55.69|55.69|55.71|55.71|55.61|55.61|0
1748513700000|2025-05-29 10:15:00|55.61|55.61|55.45|55.45|55.63|55.63|55.45|55.45|0
1748514000000|2025-05-29 10:20:00|55.51|55.51|55.44|55.44|55.52|55.52|55.44|55.44|0
1748514300000|2025-05-29 10:25:00|55.45|55.45|55.49|55.49|55.51|55.51|55.43|55.43|0
1748514600000|2025-05-29 10:30:00|55.51|55.51|55.67|55.67|55.67|55.67|55.46|55.46|0
1748514900000|2025-05-29 10:35:00|55.68|55.68|55.69|55.69|55.72|55.72|55.66|55.66|0
1748515200000|2025-05-29 10:40:00|55.67|55.67|55.66|55.66|55.67|55.67|55.6|55.6|0
1748515500000|2025-05-29 10:45:00|55.61|55.61|55.61|55.61|55.65|55.65|55.55|55.55|0
1748515800000|2025-05-29 10:50:00|55.58|55.58|55.57|55.57|55.66|55.66|55.57|55.57|0
1748516100000|2025-05-29 10:55:00|55.56|55.56|55.58|55.58|55.61|55.61|55.54|55.54|0
1748516400000|2025-05-29 11:00:00|55.62|55.62|55.69|55.69|55.74|55.74|55.62|55.62|0
1748516700000|2025-05-29 11:05:00|55.7|55.7|55.66|55.66|55.7|55.7|55.6|55.6|0
1748517000000|2025-05-29 11:10:00|55.64|55.64|55.61|55.61|55.65|55.65|55.61|55.61|0
1748517300000|2025-05-29 11:15:00|55.6|55.6|55.67|55.67|55.67|55.67|55.6|55.6|0
1748517600000|2025-05-29 11:20:00|55.68|55.68|55.45|55.45|55.68|55.68|55.4|55.4|0
1748517900000|2025-05-29 11:25:00|55.46|55.46|55.31|55.31|55.49|55.49|55.31|55.31|0
1748518200000|2025-05-29 11:30:00|55.36|55.36|55.48|55.48|55.49|55.49|55.3|55.3|0
1748518500000|2025-05-29 11:35:00|55.51|55.51|55.49|55.49|55.57|55.57|55.46|55.46|0
1748518800000|2025-05-29 11:40:00|55.48|55.48|55.52|55.52|55.53|55.53|55.48|55.48|0
1748519100000|2025-05-29 11:45:00|55.51|55.51|55.43|55.43|55.52|55.52|55.43|55.43|0
1748519400000|2025-05-29 11:50:00|55.46|55.46|55.39|55.39|55.51|55.51|55.39|55.39|0
1748519700000|2025-05-29 11:55:00|55.46|55.46|55.46|55.46|55.51|55.51|55.39|55.39|0
1748520000000|2025-05-29 12:00:00|55.48|55.48|55.55|55.55|56.07|56.07|55.46|55.46|0
1748520300000|2025-05-29 12:05:00|55.58|55.58|55.64|55.64|55.68|55.68|55.4|55.4|0
1748520600000|2025-05-29 12:10:00|55.59|55.59|55.58|55.58|55.61|55.61|55.47|55.47|0
1748520900000|2025-05-29 12:15:00|55.56|55.56|55.51|55.51|55.61|55.61|55.5|55.5|0
1748521200000|2025-05-29 12:20:00|55.5|55.5|55.48|55.48|55.56|55.56|55.47|55.47|0
1748521500000|2025-05-29 12:25:00|55.54|55.54|55.55|55.55|55.56|55.56|55.49|55.49|0
1748521800000|2025-05-29 12:30:00|55.49|55.49|55.66|55.66|55.71|55.71|55.49|55.49|0
1748522100000|2025-05-29 12:35:00|55.64|55.64|55.59|55.59|55.7|55.7|55.54|55.54|0
1748522400000|2025-05-29 12:40:00|55.57|55.57|55.52|55.52|55.61|55.61|55.47|55.47|0
1748522700000|2025-05-29 12:45:00|55.54|55.54|55.51|55.51|55.58|55.58|55.51|55.51|0
1748523000000|2025-05-29 12:50:00|55.53|55.53|55.66|55.66|55.71|55.71|55.47|55.47|0
1748523300000|2025-05-29 12:55:00|55.69|55.69|55.57|55.57|55.69|55.69|55.57|55.57|0
1748523600000|2025-05-29 13:00:00|55.58|55.58|55.56|55.56|55.58|55.58|55.51|55.51|0
1748523900000|2025-05-29 13:05:00|55.54|55.54|55.57|55.57|55.6|55.6|55.52|55.52|0
1748524200000|2025-05-29 13:10:00|55.56|55.56|55.66|55.66|55.66|55.66|55.54|55.54|0
1748524500000|2025-05-29 13:15:00|55.71|55.71|55.62|55.62|55.73|55.73|55.62|55.62|0
1748524800000|2025-05-29 13:20:00|55.7|55.7|55.68|55.68|55.7|55.7|55.57|55.57|0
1748525100000|2025-05-29 13:25:00|55.58|55.58|55.41|55.41|55.69|55.69|55.41|55.41|0
1748525400000|2025-05-29 13:30:00|55.43|55.43|54.57|54.57|55.55|55.55|54.45|54.45|0
1748525700000|2025-05-29 13:35:00|54.52|54.52|53.61|53.61|54.53|54.53|53.43|53.43|0
1748526000000|2025-05-29 13:40:00|53.68|53.68|53.67|53.67|53.85|53.85|53.52|53.52|0
1748526300000|2025-05-29 13:45:00|53.63|53.63|53.92|53.92|54.13|54.13|53.63|53.63|0
1748526600000|2025-05-29 13:50:00|53.97|53.97|54.49|54.49|54.53|54.53|53.97|53.97|0
1748526900000|2025-05-29 13:55:00|54.48|54.48|54.38|54.38|54.53|54.53|54.24|54.24|0
1748527200000|2025-05-29 14:00:00|54.34|54.34|54.23|54.23|54.44|54.44|54.23|54.23|0
1748527500000|2025-05-29 14:05:00|54.18|54.18|53.79|53.79|54.23|54.23|53.74|53.74|0
1748527800000|2025-05-29 14:10:00|53.8|53.8|53.77|53.77|53.88|53.88|53.61|53.61|0
1748528100000|2025-05-29 14:15:00|53.74|53.74|53.51|53.51|53.82|53.82|53.45|53.45|0
1748528400000|2025-05-29 14:20:00|53.49|53.49|53.32|53.32|53.58|53.58|53.31|53.31|0
1748528700000|2025-05-29 14:25:00|53.34|53.34|53.73|53.73|53.73|53.73|53.34|53.34|0
1748529000000|2025-05-29 14:30:00|53.72|53.72|53.72|53.72|53.86|53.86|53.71|53.71|0
1748529300000|2025-05-29 14:35:00|53.75|53.75|53.81|53.81|53.92|53.92|53.72|53.72|0
1748529600000|2025-05-29 14:40:00|53.78|53.78|53.81|53.81|53.81|53.81|53.58|53.58|0
1748529900000|2025-05-29 14:45:00|53.79|53.79|53.95|53.95|54.04|54.04|53.76|53.76|0
1748530200000|2025-05-29 14:50:00|53.97|53.97|54.24|54.24|54.28|54.28|53.91|53.91|0
1748530500000|2025-05-29 14:55:00|54.23|54.23|54.33|54.33|54.34|54.34|54.09|54.09|0
1748530800000|2025-05-29 15:00:00|54.35|54.35|54.28|54.28|54.36|54.36|54.17|54.17|0
1748531100000|2025-05-29 15:05:00|54.3|54.3|54.18|54.18|54.32|54.32|54.15|54.15|0
1748531400000|2025-05-29 15:10:00|54.19|54.19|54.22|54.22|54.37|54.37|54.19|54.19|0
1748531700000|2025-05-29 15:15:00|54.24|54.24|54.12|54.12|54.25|54.25|54.09|54.09|0
1748532000000|2025-05-29 15:20:00|54.15|54.15|54.39|54.39|54.39|54.39|54.13|54.13|0
1748532300000|2025-05-29 15:25:00|54.38|54.38|54.5|54.5|54.5|54.5|54.34|54.34|0
1748532600000|2025-05-29 15:30:00|54.49|54.49|54.27|54.27|54.53|54.53|54.18|54.18|0
1748532900000|2025-05-29 15:35:00|54.26|54.26|54.04|54.04|54.29|54.29|54.04|54.04|0
1748533200000|2025-05-29 15:40:00|54.03|54.03|54.21|54.21|54.28|54.28|53.98|53.98|0
1748533500000|2025-05-29 15:45:00|54.18|54.18|54.09|54.09|54.24|54.24|54.09|54.09|0
1748533800000|2025-05-29 15:50:00|54.14|54.14|54.23|54.23|54.31|54.31|54.14|54.14|0
1748534100000|2025-05-29 15:55:00|54.21|54.21|53.9|53.9|54.32|54.32|53.89|53.89|0
1748534400000|2025-05-29 16:00:00|53.94|53.94|53.91|53.91|53.96|53.96|53.76|53.76|0
1748534700000|2025-05-29 16:05:00|53.95|53.95|54.03|54.03|54.07|54.07|53.88|53.88|0
1748535000000|2025-05-29 16:10:00|54.04|54.04|54.15|54.15|54.18|54.18|54|54|0
1748535300000|2025-05-29 16:15:00|54.21|54.21|54.19|54.19|54.23|54.23|54.14|54.14|0
1748535600000|2025-05-29 16:20:00|54.18|54.18|54.08|54.08|54.18|54.18|54.04|54.04|0
1748535900000|2025-05-29 16:25:00|54.06|54.06|54.07|54.07|54.08|54.08|54|54|0
1748536200000|2025-05-29 16:30:00|54.05|54.05|54.04|54.04|54.12|54.12|53.98|53.98|0
1748536500000|2025-05-29 16:35:00|54.03|54.03|54.09|54.09|54.11|54.11|54.02|54.02|0
1748536800000|2025-05-29 16:40:00|54.1|54.1|54.11|54.11|54.17|54.17|54.09|54.09|0
1748537100000|2025-05-29 16:45:00|54.1|54.1|54.03|54.03|54.14|54.14|54.03|54.03|0
1748537400000|2025-05-29 16:50:00|54.02|54.02|54.09|54.09|54.09|54.09|53.98|53.98|0
1748537700000|2025-05-29 16:55:00|54.08|54.08|54.06|54.06|54.13|54.13|54|54|0
1748538000000|2025-05-29 17:00:00|54.04|54.04|54.03|54.03|54.14|54.14|54.01|54.01|0
1748538300000|2025-05-29 17:05:00|54.01|54.01|53.83|53.83|54.07|54.07|53.83|53.83|0
1748538600000|2025-05-29 17:10:00|53.84|53.84|53.93|53.93|53.95|53.95|53.83|53.83|0
1748538900000|2025-05-29 17:15:00|53.95|53.95|53.88|53.88|53.99|53.99|53.85|53.85|0
1748539200000|2025-05-29 17:20:00|53.89|53.89|53.97|53.97|53.98|53.98|53.86|53.86|0
1748539500000|2025-05-29 17:25:00|53.96|53.96|53.86|53.86|54.01|54.01|53.83|53.83|0
1748539800000|2025-05-29 17:30:00|53.83|53.83|53.97|53.97|53.98|53.98|53.8|53.8|0
1748540100000|2025-05-29 17:35:00|53.98|53.98|54.04|54.04|54.07|54.07|53.95|53.95|0
1748540400000|2025-05-29 17:40:00|54.07|54.07|54.03|54.03|54.15|54.15|54.03|54.03|0
1748540700000|2025-05-29 17:45:00|54.02|54.02|53.9|53.9|54.08|54.08|53.87|53.87|0
1748541000000|2025-05-29 17:50:00|53.91|53.91|53.88|53.88|53.96|53.96|53.87|53.87|0
1748541300000|2025-05-29 17:55:00|53.89|53.89|53.73|53.73|53.89|53.89|53.68|53.68|0
1748541600000|2025-05-29 18:00:00|53.72|53.72|53.83|53.83|53.83|53.83|53.69|53.69|0
1748541900000|2025-05-29 18:05:00|53.86|53.86|53.86|53.86|53.93|53.93|53.83|53.83|0
1748542200000|2025-05-29 18:10:00|53.85|53.85|53.74|53.74|53.88|53.88|53.71|53.71|0
1748542500000|2025-05-29 18:15:00|53.73|53.73|53.45|53.45|53.74|53.74|53.45|53.45|0
1748542800000|2025-05-29 18:20:00|53.42|53.42|53.38|53.38|53.48|53.48|53.37|53.37|0
1748543100000|2025-05-29 18:25:00|53.37|53.37|53.36|53.36|53.49|53.49|53.36|53.36|0
1748543400000|2025-05-29 18:30:00|53.37|53.37|53.53|53.53|53.55|53.55|53.34|53.34|0
1748543700000|2025-05-29 18:35:00|53.54|53.54|53.66|53.66|53.68|53.68|53.54|53.54|0
1748544000000|2025-05-29 18:40:00|53.65|53.65|53.63|53.63|53.66|53.66|53.58|53.58|0
1748544300000|2025-05-29 18:45:00|53.65|53.65|53.57|53.57|53.69|53.69|53.57|53.57|0
1748544600000|2025-05-29 18:50:00|53.58|53.58|53.6|53.6|53.62|53.62|53.56|53.56|0
1748544900000|2025-05-29 18:55:00|53.61|53.61|53.37|53.37|53.64|53.64|53.34|53.34|0
1748545200000|2025-05-29 19:00:00|53.36|53.36|53.43|53.43|53.49|53.49|53.36|53.36|0
1748545500000|2025-05-29 19:05:00|53.44|53.44|53.32|53.32|53.48|53.48|53.27|53.27|0
1748545800000|2025-05-29 19:10:00|53.33|53.33|53.23|53.23|53.34|53.34|53.22|53.22|0
1748546100000|2025-05-29 19:15:00|53.22|53.22|53.37|53.37|53.38|53.38|53.18|53.18|0
1748546400000|2025-05-29 19:20:00|53.38|53.38|53.43|53.43|53.48|53.48|53.38|53.38|0
1748546700000|2025-05-29 19:25:00|53.44|53.44|53.31|53.31|53.45|53.45|53.3|53.3|0
1748547000000|2025-05-29 19:30:00|53.32|53.32|53.32|53.32|53.39|53.39|53.3|53.3|0
1748547300000|2025-05-29 19:35:00|53.33|53.33|53.41|53.41|53.44|53.44|53.31|53.31|0
1748547600000|2025-05-29 19:40:00|53.38|53.38|53.41|53.41|53.46|53.46|53.38|53.38|0
1748547900000|2025-05-29 19:45:00|53.42|53.42|53.54|53.54|53.58|53.58|53.42|53.42|0
1748548200000|2025-05-29 19:50:00|53.57|53.57|53.34|53.34|53.57|53.57|53.32|53.32|0
1748548500000|2025-05-29 19:55:00|53.35|53.35|53.45|53.45|53.47|53.47|53.31|53.31|0
1748548800000|2025-05-29 20:00:00|53.44|53.44|53.52|53.52|53.52|53.52|53.41|53.41|0
1748549100000|2025-05-29 20:05:00|53.42|53.42|53.45|53.45|53.48|53.48|53.42|53.42|0
1748549400000|2025-05-29 20:10:00|53.44|53.44|53.57|53.57|53.83|53.83|53.44|53.44|0
1748549700000|2025-05-29 20:15:00|53.61|53.61|53.58|53.58|53.69|53.69|53.53|53.53|0
1748550000000|2025-05-29 20:20:00|53.54|53.54|53.59|53.59|53.59|53.59|53.52|53.52|0
1748550300000|2025-05-29 20:25:00|53.53|53.53|53.55|53.55|53.61|53.61|53.53|53.53|0
1748550600000|2025-05-29 20:30:00|53.57|53.57|53.53|53.53|53.58|53.58|53.53|53.53|0
1748550900000|2025-05-29 20:35:00|53.57|53.57|53.53|53.53|53.57|53.57|53.53|53.53|0
1748551200000|2025-05-29 20:40:00|53.52|53.52|53.55|53.55|53.55|53.55|53.52|53.52|0
1748551500000|2025-05-29 20:45:00|53.51|53.51|53.5|53.5|53.55|53.55|53.5|53.5|0
1748551800000|2025-05-29 20:50:00|53.51|53.51|53.48|53.48|53.51|53.51|53.48|53.48|0
1748552100000|2025-05-29 20:55:00|53.47|53.47|53.46|53.46|53.47|53.47|53.45|53.45|0
1748552400000|2025-05-29 21:00:00|53.44|53.44|53.48|53.48|53.48|53.48|53.44|53.44|0
1748552700000|2025-05-29 21:05:00|53.47|53.47|53.48|53.48|53.48|53.48|53.46|53.46|0
1748553000000|2025-05-29 21:10:00|53.49|53.49|53.49|53.49|53.57|53.57|53.45|53.45|0
1748553300000|2025-05-29 21:15:00|53.54|53.54|53.47|53.47|53.54|53.54|53.47|53.47|0
1748553600000|2025-05-29 21:20:00|53.46|53.46|53.44|53.44|53.46|53.46|53.44|53.44|0
1748553900000|2025-05-29 21:25:00|53.48|53.48|53.41|53.41|53.48|53.48|53.41|53.41|0
1748554200000|2025-05-29 21:30:00|53.37|53.37|53.37|53.37|53.44|53.44|53.37|53.37|0
1748554500000|2025-05-29 21:35:00|53.38|53.38|53.33|53.33|53.43|53.43|53.33|53.33|0
1748554800000|2025-05-29 21:40:00|53.34|53.34|53.39|53.39|53.39|53.39|53.32|53.32|0
1748555100000|2025-05-29 21:45:00|53.32|53.32|53.34|53.34|53.34|53.34|53.32|53.32|0
1748555400000|2025-05-29 21:50:00|53.35|53.35|53.32|53.32|53.4|53.4|53.32|53.32|0
1748555700000|2025-05-29 21:55:00|53.3|53.3|53.22|53.22|53.3|53.3|53.22|53.22|0
1748556000000|2025-05-29 22:00:00|53.23|53.23|53.24|53.24|53.25|53.25|53.18|53.18|0
1748556300000|2025-05-29 22:05:00|53.23|53.23|53.27|53.27|53.27|53.27|53.19|53.19|0
1748556600000|2025-05-29 22:10:00|53.29|53.29|53.31|53.31|53.31|53.31|53.27|53.27|0
1748556900000|2025-05-29 22:15:00|53.3|53.3|53.18|53.18|53.3|53.3|53.18|53.18|0
1748557200000|2025-05-29 22:20:00|53.21|53.21|53.25|53.25|53.25|53.25|53.21|53.21|0
1748557500000|2025-05-29 22:25:00|53.21|53.21|53.16|53.16|53.21|53.21|53.16|53.16|0
1748557800000|2025-05-29 22:30:00|53.15|53.15|53.16|53.16|53.19|53.19|53.15|53.15|0
1748558100000|2025-05-29 22:35:00|53.15|53.15|53.07|53.07|53.18|53.18|53.07|53.07|0
1748558400000|2025-05-29 22:40:00|53.06|53.06|53.05|53.05|53.07|53.07|53.03|53.03|0
1748558700000|2025-05-29 22:45:00|53.07|53.07|53.04|53.04|53.07|53.07|53.03|53.03|0
1748559000000|2025-05-29 22:50:00|53.03|53.03|53.02|53.02|53.04|53.04|53.02|53.02|0
1748559300000|2025-05-29 22:55:00|53.01|53.01|53.07|53.07|53.07|53.07|52.98|52.98|0
1748559600000|2025-05-29 23:00:00|53.06|53.06|53.06|53.06|53.06|53.06|53.05|53.05|0
1748559900000|2025-05-29 23:05:00|53.03|53.03|53.01|53.01|53.05|53.05|53.01|53.01|0
1748560200000|2025-05-29 23:10:00|53.02|53.02|53.04|53.04|53.05|53.05|53.02|53.02|0
1748560500000|2025-05-29 23:15:00|53|53|53|53|53|53|53|53|0
1748560800000|2025-05-29 23:20:00|53.06|53.06|52.99|52.99|53.06|53.06|52.99|52.99|0
1748561100000|2025-05-29 23:25:00|53|53|53.01|53.01|53.01|53.01|52.98|52.98|0
1748561400000|2025-05-29 23:30:00|52.99|52.99|53.02|53.02|53.02|53.02|52.99|52.99|0
1748561700000|2025-05-29 23:35:00|53.01|53.01|52.96|52.96|53.01|53.01|52.96|52.96|0
1748562000000|2025-05-29 23:40:00|52.97|52.97|52.82|52.82|52.97|52.97|52.82|52.82|0
1748562300000|2025-05-29 23:45:00|52.79|52.79|52.82|52.82|52.82|52.82|52.78|52.78|0
1748562600000|2025-05-29 23:50:00|52.81|52.81|52.78|52.78|52.83|52.83|52.78|52.78|0
1748562900000|2025-05-29 23:55:00|52.77|52.77|52.73|52.73|52.79|52.79|52.69|52.69|0
1748592000000|2025-05-30 08:00:00|52.98|52.98|52.86|52.86|53.07|53.07|52.77|52.77|0
1748592300000|2025-05-30 08:05:00|52.82|52.82|52.96|52.96|52.96|52.96|52.81|52.81|0
1748592600000|2025-05-30 08:10:00|52.87|52.87|53.11|53.11|53.11|53.11|52.87|52.87|0
1748592900000|2025-05-30 08:15:00|53.15|53.15|53.16|53.16|53.19|53.19|53.06|53.06|0
1748593200000|2025-05-30 08:20:00|53.03|53.03|52.99|52.99|53.15|53.15|52.99|52.99|0
1748593500000|2025-05-30 08:25:00|52.98|52.98|52.92|52.92|53.04|53.04|52.92|52.92|0
1748593800000|2025-05-30 08:30:00|52.91|52.91|52.84|52.84|52.91|52.91|52.79|52.79|0
1748594100000|2025-05-30 08:35:00|52.87|52.87|52.74|52.74|52.87|52.87|52.7|52.7|0
1748594400000|2025-05-30 08:40:00|52.76|52.76|52.81|52.81|52.85|52.85|52.75|52.75|0
1748594700000|2025-05-30 08:45:00|52.82|52.82|52.9|52.9|52.97|52.97|52.82|52.82|0
1748595000000|2025-05-30 08:50:00|52.89|52.89|52.77|52.77|52.89|52.89|52.77|52.77|0
1748595300000|2025-05-30 08:55:00|52.83|52.83|52.77|52.77|52.83|52.83|52.71|52.71|0
1748595600000|2025-05-30 09:00:00|52.79|52.79|52.8|52.8|52.81|52.81|52.75|52.75|0
1748595900000|2025-05-30 09:05:00|52.81|52.81|52.76|52.76|52.81|52.81|52.73|52.73|0
1748596200000|2025-05-30 09:10:00|52.82|52.82|52.84|52.84|52.84|52.84|52.74|52.74|0
1748596500000|2025-05-30 09:15:00|52.8|52.8|52.94|52.94|52.97|52.97|52.8|52.8|0
1748596800000|2025-05-30 09:20:00|52.96|52.96|52.97|52.97|52.97|52.97|52.86|52.86|0
1748597100000|2025-05-30 09:25:00|52.87|52.87|52.87|52.87|52.88|52.88|52.86|52.86|0
1748597400000|2025-05-30 09:30:00|52.9|52.9|52.97|52.97|52.97|52.97|52.87|52.87|0
1748597700000|2025-05-30 09:35:00|52.87|52.87|52.86|52.86|52.91|52.91|52.81|52.81|0
1748598000000|2025-05-30 09:40:00|52.83|52.83|52.76|52.76|52.83|52.83|52.73|52.73|0
1748598300000|2025-05-30 09:45:00|52.78|52.78|52.83|52.83|52.83|52.83|52.78|52.78|0
1748598600000|2025-05-30 09:50:00|52.77|52.77|52.81|52.81|52.83|52.83|52.77|52.77|0
1748598900000|2025-05-30 09:55:00|52.8|52.8|52.76|52.76|52.81|52.81|52.76|52.76|0
1748599200000|2025-05-30 10:00:00|52.78|52.78|52.77|52.77|52.85|52.85|52.7|52.7|0
1748599500000|2025-05-30 10:05:00|52.81|52.81|52.84|52.84|52.84|52.84|52.77|52.77|0
1748599800000|2025-05-30 10:10:00|52.74|52.74|52.72|52.72|52.8|52.8|52.7|52.7|0
1748600100000|2025-05-30 10:15:00|52.69|52.69|52.69|52.69|52.69|52.69|52.56|52.56|0
1748600400000|2025-05-30 10:20:00|52.8|52.8|52.81|52.81|52.82|52.82|52.75|52.75|0
1748600700000|2025-05-30 10:25:00|52.75|52.75|52.75|52.75|52.82|52.82|52.75|52.75|0
1748601000000|2025-05-30 10:30:00|52.83|52.83|52.86|52.86|52.87|52.87|52.8|52.8|0
1748601300000|2025-05-30 10:35:00|52.84|52.84|52.81|52.81|52.84|52.84|52.77|52.77|0
1748601600000|2025-05-30 10:40:00|52.8|52.8|52.84|52.84|52.86|52.86|52.77|52.77|0
1748601900000|2025-05-30 10:45:00|52.81|52.81|52.81|52.81|52.81|52.81|52.81|52.81|0
1748602200000|2025-05-30 10:50:00|52.82|52.82|52.86|52.86|52.87|52.87|52.81|52.81|0
1748602500000|2025-05-30 10:55:00|52.87|52.87|52.88|52.88|52.88|52.88|52.81|52.81|0
1748602800000|2025-05-30 11:00:00|52.83|52.83|52.94|52.94|52.94|52.94|52.83|52.83|0
1748603100000|2025-05-30 11:05:00|52.95|52.95|53.01|53.01|53.06|53.06|52.95|52.95|0
1748603400000|2025-05-30 11:10:00|53|53|53.1|53.1|53.14|53.14|53|53|0
1748603700000|2025-05-30 11:15:00|53.07|53.07|53.11|53.11|53.11|53.11|53.05|53.05|0
1748604000000|2025-05-30 11:20:00|53.09|53.09|53.05|53.05|53.14|53.14|53.05|53.05|0
1748604300000|2025-05-30 11:25:00|53.09|53.09|52.92|52.92|53.09|53.09|52.87|52.87|0
1748604600000|2025-05-30 11:30:00|52.93|52.93|52.94|52.94|52.95|52.95|52.87|52.87|0
1748604900000|2025-05-30 11:35:00|52.92|52.92|52.94|52.94|52.97|52.97|52.87|52.87|0
1748605200000|2025-05-30 11:40:00|52.96|52.96|52.92|52.92|52.97|52.97|52.92|52.92|0
1748605500000|2025-05-30 11:45:00|52.94|52.94|52.94|52.94|52.98|52.98|52.94|52.94|0
1748605800000|2025-05-30 11:50:00|53.02|53.02|53.02|53.02|53.04|53.04|53.02|53.02|0
1748606100000|2025-05-30 11:55:00|52.91|52.91|52.86|52.86|52.91|52.91|52.86|52.86|0
1748606400000|2025-05-30 12:00:00|52.87|52.87|52.98|52.98|53|53|52.66|52.66|0
1748606700000|2025-05-30 12:05:00|52.95|52.95|52.81|52.81|53.03|53.03|52.81|52.81|0
1748607000000|2025-05-30 12:10:00|52.92|52.92|52.59|52.59|52.92|52.92|52.51|52.51|0
1748607300000|2025-05-30 12:15:00|52.63|52.63|52.7|52.7|52.72|52.72|52.62|52.62|0
1748607600000|2025-05-30 12:20:00|52.69|52.69|52.49|52.49|52.69|52.69|52.41|52.41|0
1748607900000|2025-05-30 12:25:00|52.52|52.52|52.44|52.44|52.52|52.52|52.41|52.41|0
1748608200000|2025-05-30 12:30:00|52.48|52.48|52.82|52.82|52.86|52.86|52.41|52.41|0
1748608500000|2025-05-30 12:35:00|52.81|52.81|52.72|52.72|52.85|52.85|52.69|52.69|0
1748608800000|2025-05-30 12:40:00|52.65|52.65|52.81|52.81|52.82|52.82|52.57|52.57|0
1748609100000|2025-05-30 12:45:00|52.77|52.77|52.84|52.84|52.84|52.84|52.75|52.75|0
1748609400000|2025-05-30 12:50:00|52.75|52.75|52.86|52.86|52.97|52.97|52.71|52.71|0
1748609700000|2025-05-30 12:55:00|52.89|52.89|52.84|52.84|52.89|52.89|52.8|52.8|0
1748610000000|2025-05-30 13:00:00|52.81|52.81|52.81|52.81|52.85|52.85|52.73|52.73|0
1748610300000|2025-05-30 13:05:00|52.83|52.83|52.74|52.74|52.85|52.85|52.71|52.71|0
1748610600000|2025-05-30 13:10:00|52.75|52.75|52.74|52.74|52.77|52.77|52.71|52.71|0
1748610900000|2025-05-30 13:15:00|52.75|52.75|52.9|52.9|52.92|52.92|52.75|52.75|0
1748611200000|2025-05-30 13:20:00|52.84|52.84|52.92|52.92|52.94|52.94|52.84|52.84|0
1748611500000|2025-05-30 13:25:00|52.95|52.95|53.19|53.19|53.19|53.19|52.94|52.94|0
1748611800000|2025-05-30 13:30:00|53.04|53.04|53.76|53.76|54|54|53.04|53.04|0
1748612100000|2025-05-30 13:35:00|53.81|53.81|53.62|53.62|53.81|53.81|53.5|53.5|0
1748612400000|2025-05-30 13:40:00|53.55|53.55|53.33|53.33|53.67|53.67|53.27|53.27|0
1748612700000|2025-05-30 13:45:00|53.32|53.32|53.34|53.34|53.47|53.47|53.21|53.21|0
1748613000000|2025-05-30 13:50:00|53.31|53.31|53.13|53.13|53.34|53.34|53.02|53.02|0
1748613300000|2025-05-30 13:55:00|53.12|53.12|52.66|52.66|53.12|53.12|52.59|52.59|0
1748613600000|2025-05-30 14:00:00|52.92|52.92|53.2|53.2|53.27|53.27|52.79|52.79|0
1748613900000|2025-05-30 14:05:00|53.26|53.26|53.17|53.17|53.36|53.36|53.12|53.12|0
1748614200000|2025-05-30 14:10:00|53.19|53.19|53.19|53.19|53.28|53.28|53.09|53.09|0
1748614500000|2025-05-30 14:15:00|53.16|53.16|53.22|53.22|53.31|53.31|53.12|53.12|0
1748614800000|2025-05-30 14:20:00|53.24|53.24|53.34|53.34|53.4|53.4|53.23|53.23|0
1748615100000|2025-05-30 14:25:00|53.35|53.35|53.31|53.31|53.36|53.36|53.2|53.2|0
1748615400000|2025-05-30 14:30:00|53.27|53.27|53.43|53.43|53.47|53.47|53.24|53.24|0
1748615700000|2025-05-30 14:35:00|53.42|53.42|53.55|53.55|53.57|53.57|53.28|53.28|0
1748616000000|2025-05-30 14:40:00|53.53|53.53|53.66|53.66|53.66|53.66|53.48|53.48|0
1748616300000|2025-05-30 14:45:00|53.63|53.63|53.57|53.57|53.63|53.63|53.49|53.49|0
1748616600000|2025-05-30 14:50:00|53.59|53.59|53.54|53.54|53.66|53.66|53.46|53.46|0
1748616900000|2025-05-30 14:55:00|53.55|53.55|53.59|53.59|53.72|53.72|53.53|53.53|0
1748617200000|2025-05-30 15:00:00|53.61|53.61|53.82|53.82|53.82|53.82|53.61|53.61|0
1748617500000|2025-05-30 15:05:00|53.84|53.84|54.14|54.14|54.14|54.14|53.83|53.83|0
1748617800000|2025-05-30 15:10:00|54.18|54.18|54.14|54.14|54.21|54.21|54.05|54.05|0
1748618100000|2025-05-30 15:15:00|54.11|54.11|53.88|53.88|54.14|54.14|53.84|53.84|0
1748618400000|2025-05-30 15:20:00|53.92|53.92|54.14|54.14|54.14|54.14|53.89|53.89|0
1748618700000|2025-05-30 15:25:00|54.13|54.13|54.34|54.34|54.42|54.42|54.05|54.05|0
1748619000000|2025-05-30 15:30:00|54.32|54.32|54.29|54.29|54.46|54.46|54.21|54.21|0
1748619300000|2025-05-30 15:35:00|54.3|54.3|54.27|54.27|54.34|54.34|54.18|54.18|0
1748619600000|2025-05-30 15:40:00|54.25|54.25|54.02|54.02|54.25|54.25|54.02|54.02|0
1748619900000|2025-05-30 15:45:00|54|54|54.12|54.12|54.14|54.14|53.94|53.94|0
1748620200000|2025-05-30 15:50:00|54.15|54.15|54.23|54.23|54.25|54.25|54.13|54.13|0
1748620500000|2025-05-30 15:55:00|54.25|54.25|54.14|54.14|54.3|54.3|54.14|54.14|0
1748620800000|2025-05-30 16:00:00|54.13|54.13|54|54|54.13|54.13|53.94|53.94|0
1748621100000|2025-05-30 16:05:00|54.01|54.01|54.26|54.26|54.29|54.29|53.97|53.97|0
1748621400000|2025-05-30 16:10:00|54.27|54.27|54.13|54.13|54.27|54.27|54.1|54.1|0
1748621700000|2025-05-30 16:15:00|54.14|54.14|53.97|53.97|54.16|54.16|53.93|53.93|0
1748622000000|2025-05-30 16:20:00|53.98|53.98|53.78|53.78|54.02|54.02|53.71|53.71|0
1748622300000|2025-05-30 16:25:00|53.77|53.77|53.38|53.38|53.86|53.86|53.34|53.34|0
1748622600000|2025-05-30 16:30:00|53.37|53.37|53.12|53.12|53.41|53.41|52.92|52.92|0
1748622900000|2025-05-30 16:35:00|53.08|53.08|53.32|53.32|53.32|53.32|52.98|52.98|0
1748623200000|2025-05-30 16:40:00|53.31|53.31|53.22|53.22|53.34|53.34|53.16|53.16|0
1748623500000|2025-05-30 16:45:00|53.19|53.19|53.13|53.13|53.22|53.22|53.09|53.09|0
1748623800000|2025-05-30 16:50:00|53.12|53.12|52.86|52.86|53.12|53.12|52.79|52.79|0
1748624100000|2025-05-30 16:55:00|52.85|52.85|52.99|52.99|52.99|52.99|52.78|52.78|0
1748624400000|2025-05-30 17:00:00|52.98|52.98|53.27|53.27|53.28|53.28|52.94|52.94|0
1748624700000|2025-05-30 17:05:00|53.3|53.3|53.54|53.54|53.56|53.56|53.27|53.27|0
1748625000000|2025-05-30 17:10:00|53.53|53.53|53.43|53.43|53.55|53.55|53.42|53.42|0
1748625300000|2025-05-30 17:15:00|53.45|53.45|53.48|53.48|53.5|53.5|53.34|53.34|0
1748625600000|2025-05-30 17:20:00|53.5|53.5|53.36|53.36|53.51|53.51|53.3|53.3|0
1748625900000|2025-05-30 17:25:00|53.37|53.37|53.31|53.31|53.38|53.38|53.26|53.26|0
1748626200000|2025-05-30 17:30:00|53.32|53.32|53.37|53.37|53.41|53.41|53.27|53.27|0
1748626500000|2025-05-30 17:35:00|53.38|53.38|53.43|53.43|53.45|53.45|53.37|53.37|0
1748626800000|2025-05-30 17:40:00|53.45|53.45|53.41|53.41|53.49|53.49|53.39|53.39|0
1748627100000|2025-05-30 17:45:00|53.4|53.4|53.5|53.5|53.51|53.51|53.38|53.38|0
1748627400000|2025-05-30 17:50:00|53.52|53.52|53.59|53.59|53.62|53.62|53.52|53.52|0
1748627700000|2025-05-30 17:55:00|53.58|53.58|53.45|53.45|53.62|53.62|53.43|53.43|0
1748628000000|2025-05-30 18:00:00|53.44|53.44|53.67|53.67|53.68|53.68|53.44|53.44|0
1748628300000|2025-05-30 18:05:00|53.66|53.66|53.8|53.8|53.8|53.8|53.6|53.6|0
1748628600000|2025-05-30 18:10:00|53.81|53.81|53.82|53.82|53.84|53.84|53.78|53.78|0
1748628900000|2025-05-30 18:15:00|53.8|53.8|54.1|54.1|54.11|54.11|53.8|53.8|0
1748629200000|2025-05-30 18:20:00|54.11|54.11|54.1|54.1|54.16|54.16|54.04|54.04|0
1748629500000|2025-05-30 18:25:00|54.14|54.14|54.19|54.19|54.22|54.22|54.11|54.11|0
1748629800000|2025-05-30 18:30:00|54.21|54.21|54.06|54.06|54.23|54.23|54.06|54.06|0
1748630100000|2025-05-30 18:35:00|54.08|54.08|54.2|54.2|54.25|54.25|54.07|54.07|0
1748630400000|2025-05-30 18:40:00|54.21|54.21|54.14|54.14|54.21|54.21|54.1|54.1|0
1748630700000|2025-05-30 18:45:00|54.13|54.13|54.23|54.23|54.24|54.24|54.12|54.12|0
1748631000000|2025-05-30 18:50:00|54.21|54.21|54.2|54.2|54.26|54.26|54.17|54.17|0
1748631300000|2025-05-30 18:55:00|54.19|54.19|54.11|54.11|54.2|54.2|54.08|54.08|0
1748631600000|2025-05-30 19:00:00|54.1|54.1|54.32|54.32|54.34|54.34|54.1|54.1|0
1748631900000|2025-05-30 19:05:00|54.35|54.35|54.31|54.31|54.38|54.38|54.31|54.31|0
1748632200000|2025-05-30 19:10:00|54.3|54.3|54.32|54.32|54.36|54.36|54.24|54.24|0
1748632500000|2025-05-30 19:15:00|54.31|54.31|54.44|54.44|54.45|54.45|54.31|54.31|0
1748632800000|2025-05-30 19:20:00|54.43|54.43|54.44|54.44|54.46|54.46|54.35|54.35|0
1748633100000|2025-05-30 19:25:00|54.45|54.45|54.54|54.54|54.59|54.59|54.45|54.45|0
1748633400000|2025-05-30 19:30:00|54.49|54.49|54.42|54.42|54.49|54.49|54.36|54.36|0
1748633700000|2025-05-30 19:35:00|54.41|54.41|54.37|54.37|54.54|54.54|54.37|54.37|0
1748634000000|2025-05-30 19:40:00|54.35|54.35|54.23|54.23|54.38|54.38|54.2|54.2|0
1748634300000|2025-05-30 19:45:00|54.22|54.22|54.26|54.26|54.32|54.32|54.19|54.19|0
1748634600000|2025-05-30 19:50:00|54.78|54.78|55.26|55.26|55.26|55.26|54.78|54.78|0
1748634900000|2025-05-30 19:55:00|55.29|55.29|55.25|55.25|55.46|55.46|55.25|55.25|0
1748635200000|2025-05-30 20:00:00|55.26|55.26|55.32|55.32|55.36|55.36|55.17|55.17|0
1748851200000|2025-06-02 08:00:00|54.56|54.56|54.49|54.49|54.65|54.65|54.43|54.43|0
1748851500000|2025-06-02 08:05:00|54.44|54.44|54.58|54.58|54.62|54.62|54.43|54.43|0
1748851800000|2025-06-02 08:10:00|54.61|54.61|54.59|54.59|54.67|54.67|54.59|54.59|0
1748852100000|2025-06-02 08:15:00|54.62|54.62|54.59|54.59|54.63|54.63|54.58|54.58|0
1748852400000|2025-06-02 08:20:00|54.57|54.57|54.59|54.59|54.59|54.59|54.52|54.52|0
1748852700000|2025-06-02 08:25:00|54.54|54.54|54.72|54.72|54.72|54.72|54.53|54.53|0
1748853000000|2025-06-02 08:30:00|54.74|54.74|54.57|54.57|54.75|54.75|54.54|54.54|0
1748853300000|2025-06-02 08:35:00|54.58|54.58|54.58|54.58|54.67|54.67|54.57|54.57|0
1748853600000|2025-06-02 08:40:00|54.65|54.65|54.65|54.65|54.65|54.65|54.65|54.65|0
1748853900000|2025-06-02 08:45:00|54.63|54.63|54.65|54.65|54.71|54.71|54.63|54.63|0
1748854200000|2025-06-02 08:50:00|54.66|54.66|54.69|54.69|54.7|54.7|54.59|54.59|0
1748854500000|2025-06-02 08:55:00|54.67|54.67|54.7|54.7|54.72|54.72|54.67|54.67|0
1748854800000|2025-06-02 09:00:00|54.65|54.65|54.69|54.69|54.69|54.69|54.62|54.62|0
1748855100000|2025-06-02 09:05:00|54.67|54.67|54.6|54.6|54.69|54.69|54.6|54.6|0
1748855400000|2025-06-02 09:10:00|54.58|54.58|54.54|54.54|54.59|54.59|54.54|54.54|0
1748855700000|2025-06-02 09:15:00|54.55|54.55|54.54|54.54|54.55|54.55|54.54|54.54|0
1748856000000|2025-06-02 09:20:00|54.47|54.47|54.49|54.49|54.49|54.49|54.45|54.45|0
1748856300000|2025-06-02 09:25:00|54.5|54.5|54.48|54.48|54.54|54.54|54.46|54.46|0
1748856600000|2025-06-02 09:30:00|54.51|54.51|54.5|54.5|54.52|54.52|54.46|54.46|0
1748856900000|2025-06-02 09:35:00|54.49|54.49|54.39|54.39|54.51|54.51|54.39|54.39|0
1748857200000|2025-06-02 09:40:00|54.44|54.44|54.39|54.39|54.44|54.44|54.39|54.39|0
1748857500000|2025-06-02 09:45:00|54.4|54.4|54.34|54.34|54.4|54.4|54.32|54.32|0
1748857800000|2025-06-02 09:50:00|54.39|54.39|54.34|54.34|54.39|54.39|54.33|54.33|0
1748858100000|2025-06-02 09:55:00|54.36|54.36|54.36|54.36|54.42|54.42|54.34|54.34|0
1748858400000|2025-06-02 10:00:00|54.53|54.53|54.42|54.42|54.55|54.55|54.42|54.42|0
1748858700000|2025-06-02 10:05:00|54.47|54.47|54.54|54.54|54.62|54.62|54.47|54.47|0
1748859000000|2025-06-02 10:10:00|54.61|54.61|54.63|54.63|54.64|54.64|54.57|54.57|0
1748859300000|2025-06-02 10:15:00|54.61|54.61|54.59|54.59|54.61|54.61|54.53|54.53|0
1748859600000|2025-06-02 10:20:00|54.61|54.61|54.49|54.49|54.61|54.61|54.49|54.49|0
1748859900000|2025-06-02 10:25:00|54.5|54.5|54.56|54.56|54.56|54.56|54.5|54.5|0
1748860200000|2025-06-02 10:30:00|54.57|54.57|54.59|54.59|54.59|54.59|54.52|54.52|0
1748860500000|2025-06-02 10:35:00|54.57|54.57|54.64|54.64|54.64|54.64|54.55|54.55|0
1748860800000|2025-06-02 10:40:00|54.65|54.65|54.65|54.65|54.7|54.7|54.65|54.65|0
1748861100000|2025-06-02 10:45:00|54.63|54.63|54.67|54.67|54.67|54.67|54.62|54.62|0
1748861400000|2025-06-02 10:50:00|54.68|54.68|54.74|54.74|54.77|54.77|54.68|54.68|0
1748861700000|2025-06-02 10:55:00|54.75|54.75|54.74|54.74|54.75|54.75|54.7|54.7|0
1748862000000|2025-06-02 11:00:00|54.75|54.75|54.7|54.7|54.77|54.77|54.63|54.63|0
1748862300000|2025-06-02 11:05:00|54.71|54.71|54.7|54.7|54.79|54.79|54.66|54.66|0
1748862600000|2025-06-02 11:10:00|54.67|54.67|54.75|54.75|54.76|54.76|54.67|54.67|0
1748862900000|2025-06-02 11:15:00|54.7|54.7|54.73|54.73|54.74|54.74|54.7|54.7|0
1748863200000|2025-06-02 11:20:00|54.74|54.74|54.75|54.75|54.75|54.75|54.7|54.7|0
1748863500000|2025-06-02 11:25:00|54.71|54.71|54.7|54.7|54.72|54.72|54.65|54.65|0
1748863800000|2025-06-02 11:30:00|54.71|54.71|54.78|54.78|54.8|54.8|54.71|54.71|0
1748864100000|2025-06-02 11:35:00|54.81|54.81|54.92|54.92|54.95|54.95|54.79|54.79|0
1748864400000|2025-06-02 11:40:00|54.93|54.93|54.82|54.82|54.93|54.93|54.82|54.82|0
1748864700000|2025-06-02 11:45:00|54.8|54.8|54.78|54.78|54.86|54.86|54.78|54.78|0
1748865000000|2025-06-02 11:50:00|54.7|54.7|54.75|54.75|54.75|54.75|54.7|54.7|0
1748865300000|2025-06-02 11:55:00|54.8|54.8|54.61|54.61|54.8|54.8|54.61|54.61|0
1748865600000|2025-06-02 12:00:00|54.65|54.65|54.76|54.76|54.76|54.76|54.46|54.46|0
1748865900000|2025-06-02 12:05:00|54.74|54.74|54.7|54.7|54.75|54.75|54.7|54.7|0
1748866200000|2025-06-02 12:10:00|54.69|54.69|54.75|54.75|54.75|54.75|54.69|54.69|0
1748866500000|2025-06-02 12:15:00|54.74|54.74|54.74|54.74|54.77|54.77|54.7|54.7|0
1748866800000|2025-06-02 12:20:00|54.73|54.73|54.61|54.61|54.74|54.74|54.61|54.61|0
1748867100000|2025-06-02 12:25:00|54.59|54.59|54.69|54.69|54.69|54.69|54.59|54.59|0
1748867400000|2025-06-02 12:30:00|54.7|54.7|54.9|54.9|54.9|54.9|54.7|54.7|0
1748867700000|2025-06-02 12:35:00|54.89|54.89|55.02|55.02|55.06|55.06|54.89|54.89|0
1748868000000|2025-06-02 12:40:00|55.03|55.03|55.15|55.15|55.22|55.22|55.03|55.03|0
1748868300000|2025-06-02 12:45:00|55.17|55.17|55.11|55.11|55.23|55.23|55.11|55.11|0
1748868600000|2025-06-02 12:50:00|55.12|55.12|55.09|55.09|55.12|55.12|55|55|0
1748868900000|2025-06-02 12:55:00|55.06|55.06|55.18|55.18|55.18|55.18|55.04|55.04|0
1748869200000|2025-06-02 13:00:00|55.21|55.21|55.14|55.14|55.25|55.25|55.14|55.14|0
1748869500000|2025-06-02 13:05:00|55.15|55.15|55.1|55.1|55.15|55.15|55.05|55.05|0
1748869800000|2025-06-02 13:10:00|55.11|55.11|55.01|55.01|55.11|55.11|55|55|0
1748870100000|2025-06-02 13:15:00|55.03|55.03|54.99|54.99|55.05|55.05|54.99|54.99|0
1748870400000|2025-06-02 13:20:00|54.96|54.96|55.13|55.13|55.21|55.21|54.96|54.96|0
1748870700000|2025-06-02 13:25:00|55.16|55.16|55.05|55.05|55.25|55.25|55.05|55.05|0
1748871000000|2025-06-02 13:30:00|55.15|55.15|56.71|56.71|56.71|56.71|54.8|54.8|0
1748871300000|2025-06-02 13:35:00|56.7|56.7|56.71|56.71|56.88|56.88|56.06|56.06|0
1748871600000|2025-06-02 13:40:00|56.69|56.69|55.37|55.37|56.69|56.69|55.19|55.19|0
1748871900000|2025-06-02 13:45:00|55.44|55.44|55.26|55.26|55.56|55.56|55.13|55.13|0
1748872200000|2025-06-02 13:50:00|55.25|55.25|55.31|55.31|55.37|55.37|55.07|55.07|0
1748872500000|2025-06-02 13:55:00|55.36|55.36|54.9|54.9|55.48|55.48|54.89|54.89|0
1748872800000|2025-06-02 14:00:00|54.92|54.92|55.04|55.04|55.18|55.18|54.74|54.74|0
1748873100000|2025-06-02 14:05:00|55.03|55.03|55.27|55.27|55.36|55.36|54.83|54.83|0
1748873400000|2025-06-02 14:10:00|55.24|55.24|54.91|54.91|55.27|55.27|54.89|54.89|0
1748873700000|2025-06-02 14:15:00|54.9|54.9|54.71|54.71|55.04|55.04|54.68|54.68|0
1748874000000|2025-06-02 14:20:00|54.66|54.66|55.1|55.1|55.17|55.17|54.65|54.65|0
1748874300000|2025-06-02 14:25:00|55.07|55.07|55.1|55.1|55.17|55.17|54.93|54.93|0
1748874600000|2025-06-02 14:30:00|55.05|55.05|55.02|55.02|55.1|55.1|54.93|54.93|0
1748874900000|2025-06-02 14:35:00|55.05|55.05|54.92|54.92|55.17|55.17|54.86|54.86|0
1748875200000|2025-06-02 14:40:00|54.94|54.94|54.96|54.96|55.03|55.03|54.81|54.81|0
1748875500000|2025-06-02 14:45:00|54.98|54.98|55.15|55.15|55.17|55.17|54.96|54.96|0
1748875800000|2025-06-02 14:50:00|55.16|55.16|55.28|55.28|55.39|55.39|55.13|55.13|0
1748876100000|2025-06-02 14:55:00|55.25|55.25|55.46|55.46|55.47|55.47|55.25|55.25|0
1748876400000|2025-06-02 15:00:00|55.54|55.54|55.36|55.36|55.59|55.59|55.33|55.33|0
1748876700000|2025-06-02 15:05:00|55.38|55.38|55.44|55.44|55.56|55.56|55.38|55.38|0
1748877000000|2025-06-02 15:10:00|55.43|55.43|55.7|55.7|55.71|55.71|55.43|55.43|0
1748877300000|2025-06-02 15:15:00|55.71|55.71|55.68|55.68|55.76|55.76|55.63|55.63|0
1748877600000|2025-06-02 15:20:00|55.67|55.67|55.75|55.75|55.81|55.81|55.54|55.54|0
1748877900000|2025-06-02 15:25:00|55.76|55.76|55.73|55.73|55.84|55.84|55.69|55.69|0
1748878200000|2025-06-02 15:30:00|55.74|55.74|55.73|55.73|55.91|55.91|55.7|55.7|0
1748878500000|2025-06-02 15:35:00|55.75|55.75|55.96|55.96|55.97|55.97|55.68|55.68|0
1748878800000|2025-06-02 15:40:00|55.97|55.97|56.16|56.16|56.16|56.16|55.91|55.91|0
1748879100000|2025-06-02 15:45:00|56.17|56.17|56.2|56.2|56.24|56.24|56.15|56.15|0
1748879400000|2025-06-02 15:50:00|56.21|56.21|56.39|56.39|56.43|56.43|56.19|56.19|0
1748879700000|2025-06-02 15:55:00|56.42|56.42|56.32|56.32|56.5|56.5|56.24|56.24|0
1748880000000|2025-06-02 16:00:00|56.34|56.34|56.51|56.51|56.53|56.53|56.33|56.33|0
1748880300000|2025-06-02 16:05:00|56.5|56.5|56.53|56.53|56.61|56.61|56.46|56.46|0
1748880600000|2025-06-02 16:10:00|56.51|56.51|56.48|56.48|56.59|56.59|56.44|56.44|0
1748880900000|2025-06-02 16:15:00|56.53|56.53|56.45|56.45|56.55|56.55|56.32|56.32|0
1748881200000|2025-06-02 16:20:00|56.44|56.44|56.32|56.32|56.48|56.48|56.27|56.27|0
1748881500000|2025-06-02 16:25:00|56.34|56.34|56.13|56.13|56.34|56.34|56.05|56.05|0
1748881800000|2025-06-02 16:30:00|56.12|56.12|56.18|56.18|56.22|56.22|56.07|56.07|0
1748882100000|2025-06-02 16:35:00|56.16|56.16|56.24|56.24|56.32|56.32|56.1|56.1|0
1748882400000|2025-06-02 16:40:00|56.25|56.25|56.04|56.04|56.25|56.25|55.99|55.99|0
1748882700000|2025-06-02 16:45:00|56.03|56.03|56.07|56.07|56.16|56.16|56.03|56.03|0
1748883000000|2025-06-02 16:50:00|56.05|56.05|56.18|56.18|56.18|56.18|56.02|56.02|0
1748883300000|2025-06-02 16:55:00|56.16|56.16|56.06|56.06|56.19|56.19|56.06|56.06|0
1748883600000|2025-06-02 17:00:00|56.07|56.07|56.09|56.09|56.14|56.14|56.06|56.06|0
1748883900000|2025-06-02 17:05:00|56.08|56.08|56.16|56.16|56.19|56.19|56.08|56.08|0
1748884200000|2025-06-02 17:10:00|56.14|56.14|56.17|56.17|56.28|56.28|56.13|56.13|0
1748884500000|2025-06-02 17:15:00|56.15|56.15|56.31|56.31|56.34|56.34|56.15|56.15|0
1748884800000|2025-06-02 17:20:00|56.32|56.32|56.37|56.37|56.39|56.39|56.23|56.23|0
1748885100000|2025-06-02 17:25:00|56.35|56.35|56.26|56.26|56.42|56.42|56.25|56.25|0
1748885400000|2025-06-02 17:30:00|56.25|56.25|56.3|56.3|56.34|56.34|56.2|56.2|0
1748885700000|2025-06-02 17:35:00|56.31|56.31|56.46|56.46|56.51|56.51|56.24|56.24|0
1748886000000|2025-06-02 17:40:00|56.43|56.43|56.42|56.42|56.45|56.45|56.37|56.37|0
1748886300000|2025-06-02 17:45:00|56.43|56.43|56.52|56.52|56.55|56.55|56.41|56.41|0
1748886600000|2025-06-02 17:50:00|56.51|56.51|56.6|56.6|56.6|56.6|56.44|56.44|0
1748886900000|2025-06-02 17:55:00|56.59|56.59|56.64|56.64|56.71|56.71|56.58|56.58|0
1748887200000|2025-06-02 18:00:00|56.62|56.62|56.51|56.51|56.66|56.66|56.48|56.48|0
1748887500000|2025-06-02 18:05:00|56.53|56.53|56.45|56.45|56.61|56.61|56.43|56.43|0
1748887800000|2025-06-02 18:10:00|56.47|56.47|56.52|56.52|56.52|56.52|56.43|56.43|0
1748888100000|2025-06-02 18:15:00|56.53|56.53|56.61|56.61|56.63|56.63|56.49|56.49|0
1748888400000|2025-06-02 18:20:00|56.63|56.63|56.66|56.66|56.75|56.75|56.61|56.61|0
1748888700000|2025-06-02 18:25:00|56.62|56.62|56.72|56.72|56.72|56.72|56.6|56.6|0
1748889000000|2025-06-02 18:30:00|56.73|56.73|56.65|56.65|56.74|56.74|56.61|56.61|0
1748889300000|2025-06-02 18:35:00|56.62|56.62|56.68|56.68|56.68|56.68|56.59|56.59|0
1748889600000|2025-06-02 18:40:00|56.66|56.66|56.68|56.68|56.71|56.71|56.61|56.61|0
1748889900000|2025-06-02 18:45:00|56.7|56.7|56.64|56.64|56.77|56.77|56.64|56.64|0
1748890200000|2025-06-02 18:50:00|56.63|56.63|56.88|56.88|56.88|56.88|56.6|56.6|0
1748890500000|2025-06-02 18:55:00|56.89|56.89|56.86|56.86|56.93|56.93|56.85|56.85|0
1748890800000|2025-06-02 19:00:00|56.87|56.87|56.95|56.95|56.98|56.98|56.83|56.83|0
1748891100000|2025-06-02 19:05:00|56.93|56.93|56.88|56.88|56.97|56.97|56.85|56.85|0
1748891400000|2025-06-02 19:10:00|56.86|56.86|56.59|56.59|56.89|56.89|56.59|56.59|0
1748891700000|2025-06-02 19:15:00|56.57|56.57|56.6|56.6|56.6|56.6|56.48|56.48|0
1748892000000|2025-06-02 19:20:00|56.61|56.61|56.68|56.68|56.69|56.69|56.57|56.57|0
1748892300000|2025-06-02 19:25:00|56.66|56.66|56.75|56.75|56.81|56.81|56.64|56.64|0
1748892600000|2025-06-02 19:30:00|56.72|56.72|56.75|56.75|56.81|56.81|56.72|56.72|0
1748892900000|2025-06-02 19:35:00|56.74|56.74|56.58|56.58|56.75|56.75|56.58|56.58|0
1748893200000|2025-06-02 19:40:00|56.57|56.57|56.59|56.59|56.6|56.6|56.47|56.47|0
1748893500000|2025-06-02 19:45:00|56.58|56.58|56.75|56.75|56.77|56.77|56.58|56.58|0
1748893800000|2025-06-02 19:50:00|56.83|56.83|56.81|56.81|56.92|56.92|56.81|56.81|0
1748894100000|2025-06-02 19:55:00|56.78|56.78|56.83|56.83|56.83|56.83|56.7|56.7|0
1748894400000|2025-06-02 20:00:00|56.77|56.77|56.87|56.87|56.91|56.91|56.71|56.71|0
1748894700000|2025-06-02 20:05:00|56.86|56.86|56.91|56.91|56.91|56.91|56.83|56.83|0
1748895000000|2025-06-02 20:10:00|56.89|56.89|56.94|56.94|56.94|56.94|56.89|56.89|0
1748895300000|2025-06-02 20:15:00|56.95|56.95|56.95|56.95|56.95|56.95|56.92|56.92|0
1748895600000|2025-06-02 20:20:00|56.94|56.94|56.92|56.92|56.96|56.96|56.92|56.92|0
1748895900000|2025-06-02 20:25:00|56.91|56.91|56.88|56.88|56.93|56.93|56.84|56.84|0
1748896200000|2025-06-02 20:30:00|56.82|56.82|56.78|56.78|56.82|56.82|56.76|56.76|0
1748896500000|2025-06-02 20:35:00|56.77|56.77|56.75|56.75|56.78|56.78|56.72|56.72|0
1748896800000|2025-06-02 20:40:00|56.77|56.77|56.77|56.77|56.78|56.78|56.74|56.74|0
1748897100000|2025-06-02 20:45:00|56.78|56.78|56.76|56.76|56.8|56.8|56.76|56.76|0
1748897400000|2025-06-02 20:50:00|56.75|56.75|56.78|56.78|56.78|56.78|56.75|56.75|0
1748897700000|2025-06-02 20:55:00|56.79|56.79|56.81|56.81|56.81|56.81|56.77|56.77|0
1748898000000|2025-06-02 21:00:00|56.8|56.8|56.79|56.79|56.82|56.82|56.78|56.78|0
1748898300000|2025-06-02 21:05:00|56.82|56.82|56.81|56.81|56.82|56.82|56.8|56.8|0
1748898600000|2025-06-02 21:10:00|56.82|56.82|56.79|56.79|56.82|56.82|56.79|56.79|0
1748898900000|2025-06-02 21:15:00|56.81|56.81|56.82|56.82|56.82|56.82|56.79|56.79|0
1748899200000|2025-06-02 21:20:00|56.81|56.81|56.82|56.82|56.82|56.82|56.81|56.81|0
1748899500000|2025-06-02 21:25:00|56.83|56.83|56.81|56.81|56.83|56.83|56.79|56.79|0
1748899800000|2025-06-02 21:30:00|56.83|56.83|56.82|56.82|56.83|56.83|56.8|56.8|0
1748900100000|2025-06-02 21:35:00|56.81|56.81|56.83|56.83|56.83|56.83|56.81|56.81|0
1748900400000|2025-06-02 21:40:00|56.81|56.81|56.82|56.82|56.83|56.83|56.8|56.8|0
1748900700000|2025-06-02 21:45:00|56.83|56.83|56.88|56.88|56.9|56.9|56.83|56.83|0
1748901000000|2025-06-02 21:50:00|56.89|56.89|56.89|56.89|56.91|56.91|56.88|56.88|0
1748901300000|2025-06-02 21:55:00|56.92|56.92|56.93|56.93|56.96|56.96|56.92|56.92|0
1748901600000|2025-06-02 22:00:00|56.95|56.95|56.93|56.93|56.97|56.97|56.91|56.91|0
1748901900000|2025-06-02 22:05:00|56.96|56.96|56.93|56.93|56.97|56.97|56.92|56.92|0
1748902200000|2025-06-02 22:10:00|56.95|56.95|56.89|56.89|56.95|56.95|56.88|56.88|0
1748902500000|2025-06-02 22:15:00|56.88|56.88|56.92|56.92|56.93|56.93|56.87|56.87|0
1748902800000|2025-06-02 22:20:00|56.93|56.93|56.92|56.92|56.97|56.97|56.92|56.92|0
1748903100000|2025-06-02 22:25:00|56.95|56.95|56.87|56.87|56.95|56.95|56.87|56.87|0
1748903400000|2025-06-02 22:30:00|56.9|56.9|56.91|56.91|56.91|56.91|56.88|56.88|0
1748903700000|2025-06-02 22:35:00|56.92|56.92|56.97|56.97|56.97|56.97|56.91|56.91|0
1748904000000|2025-06-02 22:40:00|56.95|56.95|56.96|56.96|56.99|56.99|56.95|56.95|0
1748904300000|2025-06-02 22:45:00|56.97|56.97|56.98|56.98|56.99|56.99|56.95|56.95|0
1748904600000|2025-06-02 22:50:00|56.99|56.99|57.01|57.01|57.01|57.01|56.96|56.96|0
1748904900000|2025-06-02 22:55:00|56.99|56.99|56.97|56.97|57.02|57.02|56.93|56.93|0
1748905200000|2025-06-02 23:00:00|56.95|56.95|57.06|57.06|57.06|57.06|56.95|56.95|0
1748905500000|2025-06-02 23:05:00|57.07|57.07|57.04|57.04|57.09|57.09|57.01|57.01|0
1748905800000|2025-06-02 23:10:00|57.03|57.03|57.01|57.01|57.03|57.03|57.01|57.01|0
1748906100000|2025-06-02 23:15:00|57.04|57.04|57.01|57.01|57.04|57.04|57|57|0
1748906400000|2025-06-02 23:20:00|57.04|57.04|57.09|57.09|57.09|57.09|57.03|57.03|0
1748906700000|2025-06-02 23:25:00|57.08|57.08|57.09|57.09|57.09|57.09|57.03|57.03|0
1748907000000|2025-06-02 23:30:00|57.07|57.07|57.06|57.06|57.12|57.12|57.04|57.04|0
1748907300000|2025-06-02 23:35:00|57.08|57.08|57.18|57.18|57.18|57.18|57.08|57.08|0
1748907600000|2025-06-02 23:40:00|57.19|57.19|57.19|57.19|57.19|57.19|57.12|57.12|0
1748907900000|2025-06-02 23:45:00|57.2|57.2|57.2|57.2|57.21|57.21|57.18|57.18|0
1748908200000|2025-06-02 23:50:00|57.21|57.21|57.35|57.35|57.37|57.37|57.21|57.21|0
1748908500000|2025-06-02 23:55:00|57.33|57.33|57.33|57.33|57.43|57.43|57.3|57.3|0
1748937600000|2025-06-03 08:00:00|57.24|57.24|57.06|57.06|57.24|57.24|56.91|56.91|0
1748937900000|2025-06-03 08:05:00|57.05|57.05|57.08|57.08|57.11|57.11|57.04|57.04|0
1748938200000|2025-06-03 08:10:00|57.06|57.06|56.99|56.99|57.06|57.06|56.86|56.86|0
1748938500000|2025-06-03 08:15:00|56.96|56.96|56.93|56.93|57.04|57.04|56.91|56.91|0
1748938800000|2025-06-03 08:20:00|56.98|56.98|57.04|57.04|57.04|57.04|56.91|56.91|0
1748939100000|2025-06-03 08:25:00|56.99|56.99|57.07|57.07|57.07|57.07|56.99|56.99|0
1748939400000|2025-06-03 08:30:00|57.03|57.03|56.93|56.93|57.08|57.08|56.93|56.93|0
1748939700000|2025-06-03 08:35:00|57.04|57.04|57.08|57.08|57.08|57.08|57.04|57.04|0
1748940000000|2025-06-03 08:40:00|57.05|57.05|57.08|57.08|57.08|57.08|57.05|57.05|0
1748940300000|2025-06-03 08:45:00|57.07|57.07|57.12|57.12|57.15|57.15|57.04|57.04|0
1748940600000|2025-06-03 08:50:00|57.11|57.11|57.17|57.17|57.24|57.24|57.09|57.09|0
1748940900000|2025-06-03 08:55:00|57.22|57.22|57.23|57.23|57.23|57.23|57.14|57.14|0
1748941200000|2025-06-03 09:00:00|57.14|57.14|57.18|57.18|57.24|57.24|57.12|57.12|0
1748941500000|2025-06-03 09:05:00|57.15|57.15|57.19|57.19|57.19|57.19|57.1|57.1|0
1748941800000|2025-06-03 09:10:00|57.16|57.16|57.3|57.3|57.3|57.3|57.16|57.16|0
1748942100000|2025-06-03 09:15:00|57.27|57.27|57.29|57.29|57.29|57.29|57.26|57.26|0
1748942400000|2025-06-03 09:20:00|57.3|57.3|57.22|57.22|57.3|57.3|57.18|57.18|0
1748942700000|2025-06-03 09:25:00|57.24|57.24|57.19|57.19|57.24|57.24|57.19|57.19|0
1748943000000|2025-06-03 09:30:00|57.24|57.24|57.27|57.27|57.29|57.29|57.19|57.19|0
1748943300000|2025-06-03 09:35:00|57.29|57.29|57.31|57.31|57.33|57.33|57.24|57.24|0
1748943600000|2025-06-03 09:40:00|57.27|57.27|57.33|57.33|57.33|57.33|57.25|57.25|0
1748943900000|2025-06-03 09:45:00|57.29|57.29|57.33|57.33|57.33|57.33|57.24|57.24|0
1748944200000|2025-06-03 09:50:00|57.38|57.38|57.34|57.34|57.38|57.38|57.3|57.3|0
1748944500000|2025-06-03 09:55:00|57.35|57.35|57.33|57.33|57.35|57.35|57.28|57.28|0
1748944800000|2025-06-03 10:00:00|57.3|57.3|57.36|57.36|57.36|57.36|57.3|57.3|0
1748945100000|2025-06-03 10:05:00|57.35|57.35|57.33|57.33|57.35|57.35|57.29|57.29|0
1748945400000|2025-06-03 10:10:00|57.34|57.34|57.29|57.29|57.34|57.34|57.28|57.28|0
1748945700000|2025-06-03 10:15:00|57.32|57.32|57.34|57.34|57.39|57.39|57.32|57.32|0
1748946000000|2025-06-03 10:20:00|57.27|57.27|57.32|57.32|57.33|57.33|57.27|57.27|0
1748946300000|2025-06-03 10:25:00|57.33|57.33|57.35|57.35|57.37|57.37|57.3|57.3|0
1748946600000|2025-06-03 10:30:00|57.37|57.37|57.38|57.38|57.39|57.39|57.3|57.3|0
1748946900000|2025-06-03 10:35:00|57.39|57.39|57.42|57.42|57.42|57.42|57.35|57.35|0
1748947200000|2025-06-03 10:40:00|57.39|57.39|57.47|57.47|57.47|57.47|57.39|57.39|0
1748947500000|2025-06-03 10:45:00|57.42|57.42|57.47|57.47|57.47|57.47|57.39|57.39|0
1748947800000|2025-06-03 10:50:00|57.45|57.45|57.45|57.45|57.47|57.47|57.41|57.41|0
1748948100000|2025-06-03 10:55:00|57.47|57.47|57.56|57.56|57.57|57.57|57.47|57.47|0
1748948400000|2025-06-03 11:00:00|57.54|57.54|57.55|57.55|57.56|57.56|57.46|57.46|0
1748948700000|2025-06-03 11:05:00|57.54|57.54|57.61|57.61|57.62|57.62|57.54|57.54|0
1748949000000|2025-06-03 11:10:00|57.59|57.59|57.59|57.59|57.64|57.64|57.58|57.58|0
1748949300000|2025-06-03 11:15:00|57.58|57.58|57.58|57.58|57.62|57.62|57.55|57.55|0
1748949600000|2025-06-03 11:20:00|57.62|57.62|57.6|57.6|57.65|57.65|57.58|57.58|0
1748949900000|2025-06-03 11:25:00|57.58|57.58|57.58|57.58|57.59|57.59|57.52|57.52|0
1748950200000|2025-06-03 11:30:00|57.57|57.57|57.57|57.57|57.61|57.61|57.57|57.57|0
1748950500000|2025-06-03 11:35:00|57.56|57.56|57.62|57.62|57.66|57.66|57.54|57.54|0
1748950800000|2025-06-03 11:40:00|57.66|57.66|57.62|57.62|57.66|57.66|57.57|57.57|0
1748951100000|2025-06-03 11:45:00|57.63|57.63|57.6|57.6|57.63|57.63|57.58|57.58|0
1748951400000|2025-06-03 11:50:00|57.58|57.58|57.63|57.63|57.65|57.65|57.58|57.58|0
1748951700000|2025-06-03 11:55:00|57.62|57.62|57.64|57.64|57.65|57.65|57.62|57.62|0
1748952000000|2025-06-03 12:00:00|57.63|57.63|57.68|57.68|57.7|57.7|57.08|57.08|0
1748952300000|2025-06-03 12:05:00|57.66|57.66|57.78|57.78|57.78|57.78|57.63|57.63|0
1748952600000|2025-06-03 12:10:00|57.79|57.79|57.87|57.87|57.88|57.88|57.75|57.75|0
1748952900000|2025-06-03 12:15:00|57.9|57.9|57.88|57.88|57.96|57.96|57.84|57.84|0
1748953200000|2025-06-03 12:20:00|57.87|57.87|57.92|57.92|57.95|57.95|57.78|57.78|0
1748953500000|2025-06-03 12:25:00|57.91|57.91|58.05|58.05|58.13|58.13|57.91|57.91|0
1748953800000|2025-06-03 12:30:00|58.06|58.06|58.09|58.09|58.13|58.13|58.01|58.01|0
1748954100000|2025-06-03 12:35:00|58.07|58.07|58.06|58.06|58.1|58.1|57.95|57.95|0
1748954400000|2025-06-03 12:40:00|58.05|58.05|58.04|58.04|58.14|58.14|58.03|58.03|0
1748954700000|2025-06-03 12:45:00|58.06|58.06|58.1|58.1|58.13|58.13|58.04|58.04|0
1748955000000|2025-06-03 12:50:00|58.11|58.11|58.08|58.08|58.18|58.18|58.08|58.08|0
1748955300000|2025-06-03 12:55:00|58.06|58.06|58.22|58.22|58.23|58.23|58.06|58.06|0
1748955600000|2025-06-03 13:00:00|58.21|58.21|58.28|58.28|58.28|58.28|58.2|58.2|0
1748955900000|2025-06-03 13:05:00|58.26|58.26|58.33|58.33|58.35|58.35|58.25|58.25|0
1748956200000|2025-06-03 13:10:00|58.35|58.35|58.15|58.15|58.35|58.35|58.13|58.13|0
1748956500000|2025-06-03 13:15:00|58.16|58.16|58.41|58.41|58.43|58.43|58.16|58.16|0
1748956800000|2025-06-03 13:20:00|58.4|58.4|58.43|58.43|58.45|58.45|58.4|58.4|0
1748957100000|2025-06-03 13:25:00|58.4|58.4|58.46|58.46|58.46|58.46|58.26|58.26|0
1748957400000|2025-06-03 13:30:00|58.43|58.43|58.72|58.72|58.83|58.83|58.08|58.08|0
1748957700000|2025-06-03 13:35:00|58.74|58.74|58.18|58.18|58.77|58.77|58.06|58.06|0
1748958000000|2025-06-03 13:40:00|58.26|58.26|58.43|58.43|58.68|58.68|58.18|58.18|0
1748958300000|2025-06-03 13:45:00|58.44|58.44|58.26|58.26|59.01|59.01|58.24|58.24|0
1748958600000|2025-06-03 13:50:00|58.25|58.25|58.18|58.18|58.28|58.28|57.74|57.74|0
1748958900000|2025-06-03 13:55:00|58.17|58.17|58.07|58.07|58.38|58.38|58|58|0
1748959200000|2025-06-03 14:00:00|58.19|58.19|57.98|57.98|58.22|58.22|57.95|57.95|0
1748959500000|2025-06-03 14:05:00|57.96|57.96|58.3|58.3|58.4|58.4|57.96|57.96|0
1748959800000|2025-06-03 14:10:00|58.31|58.31|58.71|58.71|58.71|58.71|58.29|58.29|0
1748960100000|2025-06-03 14:15:00|58.7|58.7|58.79|58.79|58.81|58.81|58.58|58.58|0
1748960400000|2025-06-03 14:20:00|58.75|58.75|58.65|58.65|58.91|58.91|58.47|58.47|0
1748960700000|2025-06-03 14:25:00|58.69|58.69|59.12|59.12|59.15|59.15|58.51|58.51|0
1748961000000|2025-06-03 14:30:00|59.1|59.1|58.87|58.87|59.1|59.1|58.74|58.74|0
1748961300000|2025-06-03 14:35:00|58.82|58.82|58.8|58.8|58.82|58.82|58.64|58.64|0
1748961600000|2025-06-03 14:40:00|58.79|58.79|58.95|58.95|58.95|58.95|58.72|58.72|0
1748961900000|2025-06-03 14:45:00|58.92|58.92|58.99|58.99|59.15|59.15|58.88|58.88|0
1748962200000|2025-06-03 14:50:00|59.02|59.02|59.25|59.25|59.28|59.28|58.92|58.92|0
1748962500000|2025-06-03 14:55:00|59.24|59.24|59.32|59.32|59.32|59.32|59.07|59.07|0
1748962800000|2025-06-03 15:00:00|59.27|59.27|59.06|59.06|59.27|59.27|58.97|58.97|0
1748963100000|2025-06-03 15:05:00|59.05|59.05|58.87|58.87|59.14|59.14|58.83|58.83|0
1748963400000|2025-06-03 15:10:00|58.86|58.86|59.19|59.19|59.19|59.19|58.86|58.86|0
1748963700000|2025-06-03 15:15:00|59.22|59.22|59.25|59.25|59.37|59.37|59.09|59.09|0
1748964000000|2025-06-03 15:20:00|59.24|59.24|59.3|59.3|59.39|59.39|59.24|59.24|0
1748964300000|2025-06-03 15:25:00|59.33|59.33|59.38|59.38|59.42|59.42|59.27|59.27|0
1748964600000|2025-06-03 15:30:00|59.37|59.37|59.51|59.51|59.58|59.58|59.37|59.37|0
1748964900000|2025-06-03 15:35:00|59.48|59.48|59.59|59.59|59.6|59.6|59.44|59.44|0
1748965200000|2025-06-03 15:40:00|59.56|59.56|59.73|59.73|59.82|59.82|59.55|59.55|0
1748965500000|2025-06-03 15:45:00|59.74|59.74|59.77|59.77|59.86|59.86|59.7|59.7|0
1748965800000|2025-06-03 15:50:00|59.76|59.76|59.61|59.61|59.77|59.77|59.53|59.53|0
1748966100000|2025-06-03 15:55:00|59.58|59.58|59.69|59.69|59.83|59.83|59.56|59.56|0
1748966400000|2025-06-03 16:00:00|59.68|59.68|59.73|59.73|59.73|59.73|59.53|59.53|0
1748966700000|2025-06-03 16:05:00|59.71|59.71|59.55|59.55|59.71|59.71|59.5|59.5|0
1748967000000|2025-06-03 16:10:00|59.57|59.57|59.97|59.97|59.97|59.97|59.57|59.57|0
1748967300000|2025-06-03 16:15:00|59.99|59.99|60.04|60.04|60.14|60.14|59.98|59.98|0
1748967600000|2025-06-03 16:20:00|60.01|60.01|60.16|60.16|60.2|60.2|59.97|59.97|0
1748967900000|2025-06-03 16:25:00|60.17|60.17|60.47|60.47|60.47|60.47|60.09|60.09|0
1748968200000|2025-06-03 16:30:00|60.44|60.44|60.42|60.42|60.52|60.52|60.39|60.39|0
1748968500000|2025-06-03 16:35:00|60.44|60.44|60.54|60.54|60.55|60.55|60.44|60.44|0
1748968800000|2025-06-03 16:40:00|60.56|60.56|60.55|60.55|60.59|60.59|60.47|60.47|0
1748969100000|2025-06-03 16:45:00|60.54|60.54|60.48|60.48|60.64|60.64|60.48|60.48|0
1748969400000|2025-06-03 16:50:00|60.49|60.49|60.57|60.57|60.6|60.6|60.48|60.48|0
1748969700000|2025-06-03 16:55:00|60.58|60.58|60.44|60.44|60.61|60.61|60.44|60.44|0
1748970000000|2025-06-03 17:00:00|60.45|60.45|60.49|60.49|60.67|60.67|60.4|60.4|0
1748970300000|2025-06-03 17:05:00|60.46|60.46|60.24|60.24|60.53|60.53|60.24|60.24|0
1748970600000|2025-06-03 17:10:00|60.22|60.22|60.18|60.18|60.34|60.34|60.18|60.18|0
1748970900000|2025-06-03 17:15:00|60.21|60.21|60.57|60.57|60.59|60.59|60.21|60.21|0
1748971200000|2025-06-03 17:20:00|60.61|60.61|60.66|60.66|60.67|60.67|60.55|60.55|0
1748971500000|2025-06-03 17:25:00|60.64|60.64|60.56|60.56|60.64|60.64|60.55|60.55|0
1748971800000|2025-06-03 17:30:00|60.57|60.57|60.7|60.7|60.75|60.75|60.54|60.54|0
1748972100000|2025-06-03 17:35:00|60.71|60.71|60.6|60.6|60.75|60.75|60.57|60.57|0
1748972400000|2025-06-03 17:40:00|60.61|60.61|60.49|60.49|60.61|60.61|60.33|60.33|0
1748972700000|2025-06-03 17:45:00|60.52|60.52|60.39|60.39|60.54|60.54|60.37|60.37|0
1748973000000|2025-06-03 17:50:00|60.34|60.34|60.49|60.49|60.49|60.49|60.29|60.29|0
1748973300000|2025-06-03 17:55:00|60.5|60.5|60.34|60.34|60.53|60.53|60.27|60.27|0
1748973600000|2025-06-03 18:00:00|60.33|60.33|59.81|59.81|60.37|60.37|59.81|59.81|0
1748973900000|2025-06-03 18:05:00|59.83|59.83|59.79|59.79|59.88|59.88|59.7|59.7|0
1748974200000|2025-06-03 18:10:00|59.81|59.81|59.72|59.72|59.81|59.81|59.56|59.56|0
1748974500000|2025-06-03 18:15:00|59.69|59.69|59.84|59.84|59.84|59.84|59.61|59.61|0
1748974800000|2025-06-03 18:20:00|59.86|59.86|60.05|60.05|60.09|60.09|59.86|59.86|0
1748975100000|2025-06-03 18:25:00|60.04|60.04|60.09|60.09|60.13|60.13|60.01|60.01|0
1748975400000|2025-06-03 18:30:00|60.11|60.11|60.09|60.09|60.14|60.14|60.04|60.04|0
1748975700000|2025-06-03 18:35:00|60.1|60.1|60.04|60.04|60.1|60.1|59.97|59.97|0
1748976000000|2025-06-03 18:40:00|60.06|60.06|60.05|60.05|60.06|60.06|59.97|59.97|0
1748976300000|2025-06-03 18:45:00|60.06|60.06|59.95|59.95|60.06|60.06|59.93|59.93|0
1748976600000|2025-06-03 18:50:00|59.94|59.94|59.92|59.92|59.97|59.97|59.87|59.87|0
1748976900000|2025-06-03 18:55:00|59.93|59.93|60.13|60.13|60.17|60.17|59.93|59.93|0
1748977200000|2025-06-03 19:00:00|60.14|60.14|60.33|60.33|60.36|60.36|60.14|60.14|0
1748977500000|2025-06-03 19:05:00|60.32|60.32|60.43|60.43|60.48|60.48|60.32|60.32|0
1748977800000|2025-06-03 19:10:00|60.42|60.42|60.41|60.41|60.43|60.43|60.32|60.32|0
1748978100000|2025-06-03 19:15:00|60.4|60.4|60.62|60.62|60.64|60.64|60.38|60.38|0
1748978400000|2025-06-03 19:20:00|60.61|60.61|60.54|60.54|60.63|60.63|60.49|60.49|0
1748978700000|2025-06-03 19:25:00|60.5|60.5|60.5|60.5|60.65|60.65|60.47|60.47|0
1748979000000|2025-06-03 19:30:00|60.49|60.49|60.49|60.49|60.58|60.58|60.42|60.42|0
1748979300000|2025-06-03 19:35:00|60.5|60.5|60.36|60.36|60.5|60.5|60.35|60.35|0
1748979600000|2025-06-03 19:40:00|60.37|60.37|60.24|60.24|60.41|60.41|60.19|60.19|0
1748979900000|2025-06-03 19:45:00|60.26|60.26|60.13|60.13|60.26|60.26|60.1|60.1|0
1748980200000|2025-06-03 19:50:00|60.2|60.2|60.16|60.16|60.24|60.24|60.11|60.11|0
1748980500000|2025-06-03 19:55:00|60.07|60.07|59.92|59.92|60.11|60.11|59.92|59.92|0
1748980800000|2025-06-03 20:00:00|59.93|59.93|59.83|59.83|59.96|59.96|59.67|59.67|0
1748981100000|2025-06-03 20:05:00|59.85|59.85|59.79|59.79|59.88|59.88|59.73|59.73|0
1748981400000|2025-06-03 20:10:00|59.78|59.78|59.81|59.81|59.82|59.82|59.77|59.77|0
1748981700000|2025-06-03 20:15:00|59.79|59.79|59.8|59.8|59.81|59.81|59.79|59.79|0
1748982000000|2025-06-03 20:20:00|59.81|59.81|59.82|59.82|59.84|59.84|59.8|59.8|0
1748982300000|2025-06-03 20:25:00|59.84|59.84|59.8|59.8|59.84|59.84|59.8|59.8|0
1748982600000|2025-06-03 20:30:00|59.79|59.79|59.8|59.8|59.82|59.82|59.76|59.76|0
1748982900000|2025-06-03 20:35:00|59.79|59.79|59.83|59.83|59.84|59.84|59.78|59.78|0
1748983200000|2025-06-03 20:40:00|59.85|59.85|59.93|59.93|59.93|59.93|59.84|59.84|0
1748983500000|2025-06-03 20:45:00|59.94|59.94|59.91|59.91|59.95|59.95|59.91|59.91|0
1748983800000|2025-06-03 20:50:00|59.92|59.92|59.9|59.9|59.92|59.92|59.85|59.85|0
1748984100000|2025-06-03 20:55:00|59.89|59.89|59.92|59.92|59.92|59.92|59.88|59.88|0
1748984400000|2025-06-03 21:00:00|59.89|59.89|59.93|59.93|59.93|59.93|59.88|59.88|0
1748984700000|2025-06-03 21:05:00|59.94|59.94|59.94|59.94|59.94|59.94|59.92|59.92|0
1748985000000|2025-06-03 21:10:00|59.93|59.93|59.92|59.92|59.96|59.96|59.91|59.91|0
1748985300000|2025-06-03 21:15:00|59.93|59.93|60.05|60.05|60.05|60.05|59.93|59.93|0
1748985600000|2025-06-03 21:20:00|60.02|60.02|60.01|60.01|60.04|60.04|60.01|60.01|0
1748985900000|2025-06-03 21:25:00|60.02|60.02|59.99|59.99|60.02|60.02|59.96|59.96|0
1748986200000|2025-06-03 21:30:00|59.96|59.96|59.97|59.97|60|60|59.96|59.96|0
1748986500000|2025-06-03 21:35:00|59.98|59.98|59.97|59.97|59.99|59.99|59.97|59.97|0
1748986800000|2025-06-03 21:40:00|59.96|59.96|59.98|59.98|59.98|59.98|59.96|59.96|0
1748987100000|2025-06-03 21:45:00|59.99|59.99|59.99|59.99|59.99|59.99|59.97|59.97|0
1748987400000|2025-06-03 21:50:00|59.98|59.98|59.99|59.99|60.01|60.01|59.98|59.98|0
1748987700000|2025-06-03 21:55:00|59.97|59.97|60|60|60|60|59.97|59.97|0
1748988000000|2025-06-03 22:00:00|59.99|59.99|59.97|59.97|60.01|60.01|59.97|59.97|0
1748988300000|2025-06-03 22:05:00|59.98|59.98|59.97|59.97|60|60|59.97|59.97|0
1748988600000|2025-06-03 22:10:00|59.98|59.98|59.98|59.98|59.99|59.99|59.97|59.97|0
1748988900000|2025-06-03 22:15:00|59.99|59.99|59.98|59.98|59.99|59.99|59.98|59.98|0
1748989200000|2025-06-03 22:20:00|59.99|59.99|59.99|59.99|59.99|59.99|59.99|59.99|0
1748989500000|2025-06-03 22:25:00|60|60|60.06|60.06|60.06|60.06|60|60|0
1748989800000|2025-06-03 22:30:00|60.07|60.07|60.09|60.09|60.09|60.09|60.06|60.06|0
1748990100000|2025-06-03 22:35:00|60.1|60.1|60.14|60.14|60.16|60.16|60.09|60.09|0
1748990400000|2025-06-03 22:40:00|60.16|60.16|60.15|60.15|60.17|60.17|60.14|60.14|0
1748990700000|2025-06-03 22:45:00|60.14|60.14|60.29|60.29|60.34|60.34|60.14|60.14|0
1748991000000|2025-06-03 22:50:00|60.32|60.32|60.21|60.21|60.32|60.32|60.21|60.21|0
1748991300000|2025-06-03 22:55:00|60.19|60.19|60.28|60.28|60.28|60.28|60.18|60.18|0
1748991600000|2025-06-03 23:00:00|60.27|60.27|60.25|60.25|60.29|60.29|60.19|60.19|0
1748991900000|2025-06-03 23:05:00|60.26|60.26|60.29|60.29|60.29|60.29|60.23|60.23|0
1748992200000|2025-06-03 23:10:00|60.28|60.28|60.24|60.24|60.28|60.28|60.22|60.22|0
1748992500000|2025-06-03 23:15:00|60.23|60.23|60.24|60.24|60.24|60.24|60.23|60.23|0
1748992800000|2025-06-03 23:20:00|60.23|60.23|60.21|60.21|60.23|60.23|60.19|60.19|0
1748993100000|2025-06-03 23:25:00|60.2|60.2|60.21|60.21|60.24|60.24|60.2|60.2|0
1748993400000|2025-06-03 23:30:00|60.24|60.24|60.24|60.24|60.24|60.24|60.2|60.2|0
1748993700000|2025-06-03 23:35:00|60.19|60.19|60.24|60.24|60.24|60.24|60.19|60.19|0
1748994000000|2025-06-03 23:40:00|60.21|60.21|60.22|60.22|60.25|60.25|60.19|60.19|0
1748994300000|2025-06-03 23:45:00|60.21|60.21|60.17|60.17|60.22|60.22|60.17|60.17|0
1748994600000|2025-06-03 23:50:00|60.15|60.15|60.13|60.13|60.2|60.2|60.08|60.08|0
1748994900000|2025-06-03 23:55:00|60.09|60.09|60.09|60.09|60.16|60.16|60.09|60.09|0
1749024000000|2025-06-04 08:00:00|60.41|60.41|60.47|60.47|60.48|60.48|60.3|60.3|0
1749024300000|2025-06-04 08:05:00|60.46|60.46|60.45|60.45|60.49|60.49|60.42|60.42|0
1749024600000|2025-06-04 08:10:00|60.48|60.48|60.5|60.5|60.5|60.5|60.42|60.42|0
1749024900000|2025-06-04 08:15:00|60.49|60.49|60.59|60.59|60.61|60.61|60.49|60.49|0
1749025200000|2025-06-04 08:20:00|60.61|60.61|60.56|60.56|60.61|60.61|60.53|60.53|0
1749025500000|2025-06-04 08:25:00|60.58|60.58|60.5|60.5|60.63|60.63|60.5|60.5|0
1749025800000|2025-06-04 08:30:00|60.49|60.49|60.62|60.62|60.62|60.62|60.49|60.49|0
1749026100000|2025-06-04 08:35:00|60.63|60.63|60.58|60.58|60.65|60.65|60.54|60.54|0
1749026400000|2025-06-04 08:40:00|60.59|60.59|60.59|60.59|60.62|60.62|60.55|60.55|0
1749026700000|2025-06-04 08:45:00|60.57|60.57|60.65|60.65|60.65|60.65|60.57|60.57|0
1749027000000|2025-06-04 08:50:00|60.62|60.62|60.55|60.55|60.65|60.65|60.55|60.55|0
1749027300000|2025-06-04 08:55:00|60.54|60.54|60.51|60.51|60.59|60.59|60.46|60.46|0
1749027600000|2025-06-04 09:00:00|60.55|60.55|60.53|60.53|60.59|60.59|60.52|60.52|0
1749027900000|2025-06-04 09:05:00|60.52|60.52|60.55|60.55|60.57|60.57|60.52|60.52|0
1749028200000|2025-06-04 09:10:00|60.53|60.53|60.55|60.55|60.56|60.56|60.53|60.53|0
1749028500000|2025-06-04 09:15:00|60.54|60.54|60.57|60.57|60.58|60.58|60.51|60.51|0
1749028800000|2025-06-04 09:20:00|60.58|60.58|60.72|60.72|60.74|60.74|60.58|60.58|0
1749029100000|2025-06-04 09:25:00|60.75|60.75|60.7|60.7|60.75|60.75|60.64|60.64|0
1749029400000|2025-06-04 09:30:00|60.69|60.69|60.66|60.66|60.69|60.69|60.62|60.62|0
1749029700000|2025-06-04 09:35:00|60.67|60.67|60.7|60.7|60.7|60.7|60.64|60.64|0
1749030000000|2025-06-04 09:40:00|60.71|60.71|60.7|60.7|60.75|60.75|60.67|60.67|0
1749030300000|2025-06-04 09:45:00|60.69|60.69|60.69|60.69|60.7|60.7|60.65|60.65|0
1749030600000|2025-06-04 09:50:00|60.67|60.67|60.66|60.66|60.69|60.69|60.63|60.63|0
1749030900000|2025-06-04 09:55:00|60.65|60.65|60.56|60.56|60.66|60.66|60.44|60.44|0
1749031200000|2025-06-04 10:00:00|60.53|60.53|60.57|60.57|60.64|60.64|60.51|60.51|0
1749031500000|2025-06-04 10:05:00|60.51|60.51|60.53|60.53|60.58|60.58|60.47|60.47|0
1749031800000|2025-06-04 10:10:00|60.57|60.57|60.6|60.6|60.65|60.65|60.53|60.53|0
1749032100000|2025-06-04 10:15:00|60.62|60.62|60.55|60.55|60.64|60.64|60.55|60.55|0
1749032400000|2025-06-04 10:20:00|60.59|60.59|60.64|60.64|60.65|60.65|60.54|60.54|0
1749032700000|2025-06-04 10:25:00|60.62|60.62|60.61|60.61|60.65|60.65|60.56|60.56|0
1749033000000|2025-06-04 10:30:00|60.6|60.6|60.55|60.55|60.61|60.61|60.55|60.55|0
1749033300000|2025-06-04 10:35:00|60.57|60.57|60.5|60.5|60.57|60.57|60.45|60.45|0
1749033600000|2025-06-04 10:40:00|60.53|60.53|60.54|60.54|60.56|60.56|60.53|60.53|0
1749033900000|2025-06-04 10:45:00|60.55|60.55|60.6|60.6|60.6|60.6|60.55|60.55|0
1749034200000|2025-06-04 10:50:00|60.61|60.61|60.62|60.62|60.63|60.63|60.6|60.6|0
1749034500000|2025-06-04 10:55:00|60.63|60.63|60.61|60.61|60.63|60.63|60.6|60.6|0
1749034800000|2025-06-04 11:00:00|60.6|60.6|60.5|60.5|60.6|60.6|60.49|60.49|0
1749035100000|2025-06-04 11:05:00|60.55|60.55|60.47|60.47|60.55|60.55|60.44|60.44|0
1749035400000|2025-06-04 11:10:00|60.49|60.49|60.53|60.53|60.53|60.53|60.47|60.47|0
1749035700000|2025-06-04 11:15:00|60.51|60.51|60.49|60.49|60.53|60.53|60.48|60.48|0
1749036000000|2025-06-04 11:20:00|60.47|60.47|60.42|60.42|60.49|60.49|60.41|60.41|0
1749036300000|2025-06-04 11:25:00|60.41|60.41|60.39|60.39|60.44|60.44|60.34|60.34|0
1749036600000|2025-06-04 11:30:00|60.35|60.35|60.57|60.57|60.57|60.57|60.35|60.35|0
1749036900000|2025-06-04 11:35:00|60.58|60.58|60.64|60.64|60.65|60.65|60.57|60.57|0
1749037200000|2025-06-04 11:40:00|60.66|60.66|60.73|60.73|60.73|60.73|60.6|60.6|0
1749037500000|2025-06-04 11:45:00|60.71|60.71|60.67|60.67|60.73|60.73|60.65|60.65|0
1749037800000|2025-06-04 11:50:00|60.65|60.65|60.6|60.6|60.66|60.66|60.59|60.59|0
1749038100000|2025-06-04 11:55:00|60.62|60.62|60.59|60.59|60.65|60.65|60.57|60.57|0
1749038400000|2025-06-04 12:00:00|60.58|60.58|60.64|60.64|60.65|60.65|60.34|60.34|0
1749038700000|2025-06-04 12:05:00|60.63|60.63|60.68|60.68|60.76|60.76|60.59|60.59|0
1749039000000|2025-06-04 12:10:00|60.69|60.69|60.9|60.9|61|61|60.69|60.69|0
1749039300000|2025-06-04 12:15:00|60.89|60.89|60.59|60.59|60.89|60.89|60.57|60.57|0
1749039600000|2025-06-04 12:20:00|60.63|60.63|60.59|60.59|60.65|60.65|60.49|60.49|0
1749039900000|2025-06-04 12:25:00|60.55|60.55|60.75|60.75|60.81|60.81|60.52|60.52|0
1749040200000|2025-06-04 12:30:00|60.71|60.71|60.8|60.8|60.95|60.95|60.69|60.69|0
1749040500000|2025-06-04 12:35:00|60.82|60.82|60.8|60.8|60.89|60.89|60.76|60.76|0
1749040800000|2025-06-04 12:40:00|60.83|60.83|60.7|60.7|60.86|60.86|60.65|60.65|0
1749041100000|2025-06-04 12:45:00|60.74|60.74|60.88|60.88|60.88|60.88|60.71|60.71|0
1749041400000|2025-06-04 12:50:00|60.89|60.89|61.97|61.97|62.3|62.3|60.89|60.89|0
1749041700000|2025-06-04 12:55:00|62|62|61.72|61.72|62.17|62.17|61.66|61.66|0
1749042000000|2025-06-04 13:00:00|61.69|61.69|61.76|61.76|61.82|61.82|61.69|61.69|0
1749042300000|2025-06-04 13:05:00|61.73|61.73|61.53|61.53|61.76|61.76|61.51|61.51|0
1749042600000|2025-06-04 13:10:00|61.52|61.52|61.56|61.56|61.73|61.73|61.48|61.48|0
1749042900000|2025-06-04 13:15:00|61.61|61.61|61.59|61.59|61.61|61.61|61.43|61.43|0
1749043200000|2025-06-04 13:20:00|61.6|61.6|61.51|61.51|61.7|61.7|61.41|61.41|0
1749043500000|2025-06-04 13:25:00|61.56|61.56|60.97|60.97|61.59|61.59|60.89|60.89|0
1749043800000|2025-06-04 13:30:00|60.95|60.95|59.54|59.54|60.95|60.95|59.47|59.47|0
1749044100000|2025-06-04 13:35:00|59.61|59.61|59.96|59.96|60.26|60.26|59.61|59.61|0
1749044400000|2025-06-04 13:40:00|59.99|59.99|60|60|60.38|60.38|59.94|59.94|0
1749044700000|2025-06-04 13:45:00|59.93|59.93|60.62|60.62|60.62|60.62|59.93|59.93|0
1749045000000|2025-06-04 13:50:00|60.6|60.6|60.25|60.25|60.62|60.62|60.06|60.06|0
1749045300000|2025-06-04 13:55:00|60.26|60.26|60.3|60.3|60.53|60.53|60.09|60.09|0
1749045600000|2025-06-04 14:00:00|60.25|60.25|60.02|60.02|60.25|60.25|60|60|0
1749045900000|2025-06-04 14:05:00|60.08|60.08|59.67|59.67|60.14|60.14|59.48|59.48|0
1749046200000|2025-06-04 14:10:00|59.74|59.74|60.01|60.01|60.25|60.25|59.74|59.74|0
1749046500000|2025-06-04 14:15:00|60.02|60.02|60.41|60.41|60.42|60.42|59.92|59.92|0
1749046800000|2025-06-04 14:20:00|60.39|60.39|60.49|60.49|60.7|60.7|60.38|60.38|0
1749047100000|2025-06-04 14:25:00|60.36|60.36|60.45|60.45|60.55|60.55|60.15|60.15|0
1749047400000|2025-06-04 14:30:00|60.43|60.43|60.27|60.27|60.44|60.44|60.24|60.24|0
1749047700000|2025-06-04 14:35:00|60.29|60.29|60.14|60.14|60.34|60.34|59.99|59.99|0
1749048000000|2025-06-04 14:40:00|60.1|60.1|60.16|60.16|60.17|60.17|60.03|60.03|0
1749048300000|2025-06-04 14:45:00|60.15|60.15|60.1|60.1|60.15|60.15|59.91|59.91|0
1749048600000|2025-06-04 14:50:00|60.08|60.08|60.23|60.23|60.24|60.24|59.99|59.99|0
1749048900000|2025-06-04 14:55:00|60.2|60.2|60.6|60.6|60.65|60.65|60.17|60.17|0
1749049200000|2025-06-04 15:00:00|60.61|60.61|60.64|60.64|60.64|60.64|60.43|60.43|0
1749049500000|2025-06-04 15:05:00|60.6|60.6|60.6|60.6|60.79|60.79|60.57|60.57|0
1749049800000|2025-06-04 15:10:00|60.62|60.62|60.53|60.53|60.67|60.67|60.53|60.53|0
1749050100000|2025-06-04 15:15:00|60.51|60.51|60.3|60.3|60.56|60.56|60.29|60.29|0
1749050400000|2025-06-04 15:20:00|60.33|60.33|60.21|60.21|60.33|60.33|60.13|60.13|0
1749050700000|2025-06-04 15:25:00|60.22|60.22|60.28|60.28|60.33|60.33|60.19|60.19|0
1749051000000|2025-06-04 15:30:00|60.29|60.29|60.34|60.34|60.45|60.45|60.21|60.21|0
1749051300000|2025-06-04 15:35:00|60.35|60.35|60.46|60.46|60.5|60.5|60.29|60.29|0
1749051600000|2025-06-04 15:40:00|60.43|60.43|60.29|60.29|60.47|60.47|60.28|60.28|0
1749051900000|2025-06-04 15:45:00|60.31|60.31|60.21|60.21|60.4|60.4|60.19|60.19|0
1749052200000|2025-06-04 15:50:00|60.22|60.22|60.18|60.18|60.29|60.29|60.17|60.17|0
1749052500000|2025-06-04 15:55:00|60.16|60.16|60.11|60.11|60.26|60.26|60.11|60.11|0
1749052800000|2025-06-04 16:00:00|60.09|60.09|60.16|60.16|60.22|60.22|60.05|60.05|0
1749053100000|2025-06-04 16:05:00|60.18|60.18|60.09|60.09|60.22|60.22|60.08|60.08|0
1749053400000|2025-06-04 16:10:00|60.08|60.08|59.78|59.78|60.08|60.08|59.77|59.77|0
1749053700000|2025-06-04 16:15:00|59.81|59.81|60.01|60.01|60.04|60.04|59.81|59.81|0
1749054000000|2025-06-04 16:20:00|60|60|59.91|59.91|60.01|60.01|59.77|59.77|0
1749054300000|2025-06-04 16:25:00|59.9|59.9|59.81|59.81|59.9|59.9|59.79|59.79|0
1749054600000|2025-06-04 16:30:00|59.83|59.83|59.84|59.84|60.01|60.01|59.83|59.83|0
1749054900000|2025-06-04 16:35:00|59.85|59.85|59.82|59.82|59.85|59.85|59.73|59.73|0
1749055200000|2025-06-04 16:40:00|59.81|59.81|59.73|59.73|59.84|59.84|59.71|59.71|0
1749055500000|2025-06-04 16:45:00|59.68|59.68|59.81|59.81|59.83|59.83|59.68|59.68|0
1749055800000|2025-06-04 16:50:00|59.82|59.82|59.81|59.81|59.9|59.9|59.8|59.8|0
1749056100000|2025-06-04 16:55:00|59.84|59.84|59.86|59.86|59.87|59.87|59.78|59.78|0
1749056400000|2025-06-04 17:00:00|59.88|59.88|59.78|59.78|59.93|59.93|59.78|59.78|0
1749056700000|2025-06-04 17:05:00|59.74|59.74|59.78|59.78|59.86|59.86|59.74|59.74|0
1749057000000|2025-06-04 17:10:00|59.75|59.75|59.88|59.88|59.88|59.88|59.67|59.67|0
1749057300000|2025-06-04 17:15:00|59.9|59.9|59.87|59.87|59.95|59.95|59.83|59.83|0
1749057600000|2025-06-04 17:20:00|59.88|59.88|59.92|59.92|59.94|59.94|59.87|59.87|0
1749057900000|2025-06-04 17:25:00|59.93|59.93|60.02|60.02|60.06|60.06|59.92|59.92|0
1749058200000|2025-06-04 17:30:00|60.01|60.01|59.98|59.98|60.06|60.06|59.94|59.94|0
1749058500000|2025-06-04 17:35:00|59.99|59.99|59.99|59.99|60|60|59.84|59.84|0
1749058800000|2025-06-04 17:40:00|59.97|59.97|60|60|60|60|59.83|59.83|0
1749059100000|2025-06-04 17:45:00|59.99|59.99|60|60|60.04|60.04|59.93|59.93|0
1749059400000|2025-06-04 17:50:00|60.02|60.02|60|60|60.04|60.04|59.98|59.98|0
1749059700000|2025-06-04 17:55:00|60.01|60.01|60.01|60.01|60.09|60.09|59.95|59.95|0
1749060000000|2025-06-04 18:00:00|60.02|60.02|60.01|60.01|60.09|60.09|60.01|60.01|0
1749060300000|2025-06-04 18:05:00|60|60|60.31|60.31|60.31|60.31|60|60|0
1749060600000|2025-06-04 18:10:00|60.29|60.29|60.39|60.39|60.44|60.44|60.24|60.24|0
1749060900000|2025-06-04 18:15:00|60.4|60.4|60.38|60.38|60.4|60.4|60.23|60.23|0
1749061200000|2025-06-04 18:20:00|60.39|60.39|60.3|60.3|60.43|60.43|60.3|60.3|0
1749061500000|2025-06-04 18:25:00|60.28|60.28|60.23|60.23|60.29|60.29|60.16|60.16|0
1749061800000|2025-06-04 18:30:00|60.24|60.24|60.31|60.31|60.33|60.33|60.23|60.23|0
1749062100000|2025-06-04 18:35:00|60.3|60.3|60.26|60.26|60.3|60.3|60.25|60.25|0
1749062400000|2025-06-04 18:40:00|60.24|60.24|60.15|60.15|60.24|60.24|60.1|60.1|0
1749062700000|2025-06-04 18:45:00|60.14|60.14|60.08|60.08|60.17|60.17|60.06|60.06|0
1749063000000|2025-06-04 18:50:00|60.07|60.07|60.04|60.04|60.09|60.09|59.99|59.99|0
1749063300000|2025-06-04 18:55:00|60.02|60.02|60.14|60.14|60.2|60.2|60.01|60.01|0
1749063600000|2025-06-04 19:00:00|60.18|60.18|60.09|60.09|60.21|60.21|60.09|60.09|0
1749063900000|2025-06-04 19:05:00|60.1|60.1|60.09|60.09|60.16|60.16|60.06|60.06|0
1749064200000|2025-06-04 19:10:00|60.07|60.07|60.11|60.11|60.14|60.14|60.07|60.07|0
1749064500000|2025-06-04 19:15:00|60.1|60.1|60.19|60.19|60.2|60.2|60.07|60.07|0
1749064800000|2025-06-04 19:20:00|60.18|60.18|60.39|60.39|60.39|60.39|60.18|60.18|0
1749065100000|2025-06-04 19:25:00|60.4|60.4|60.34|60.34|60.41|60.41|60.34|60.34|0
1749065400000|2025-06-04 19:30:00|60.33|60.33|60.39|60.39|60.44|60.44|60.33|60.33|0
1749065700000|2025-06-04 19:35:00|60.36|60.36|60.38|60.38|60.42|60.42|60.32|60.32|0
1749066000000|2025-06-04 19:40:00|60.39|60.39|60.48|60.48|60.51|60.51|60.32|60.32|0
1749066300000|2025-06-04 19:45:00|60.49|60.49|60.5|60.5|60.6|60.6|60.49|60.49|0
1749066600000|2025-06-04 19:50:00|60.45|60.45|60.4|60.4|60.49|60.49|60.37|60.37|0
1749066900000|2025-06-04 19:55:00|60.39|60.39|60.41|60.41|60.44|60.44|60.37|60.37|0
1749067200000|2025-06-04 20:00:00|60.4|60.4|60.28|60.28|60.44|60.44|60.26|60.26|0
1749067500000|2025-06-04 20:05:00|60.29|60.29|60.25|60.25|60.34|60.34|60.25|60.25|0
1749067800000|2025-06-04 20:10:00|60.28|60.28|60.33|60.33|60.33|60.33|60.24|60.24|0
1749068100000|2025-06-04 20:15:00|60.29|60.29|60.32|60.32|60.34|60.34|60.29|60.29|0
1749068400000|2025-06-04 20:20:00|60.29|60.29|60.25|60.25|60.33|60.33|60.25|60.25|0
1749068700000|2025-06-04 20:25:00|60.28|60.28|60.32|60.32|60.32|60.32|60.26|60.26|0
1749069000000|2025-06-04 20:30:00|60.29|60.29|60.31|60.31|60.31|60.31|60.26|60.26|0
1749069300000|2025-06-04 20:35:00|60.34|60.34|60.36|60.36|60.37|60.37|60.31|60.31|0
1749069600000|2025-06-04 20:40:00|60.33|60.33|60.37|60.37|60.37|60.37|60.31|60.31|0
1749069900000|2025-06-04 20:45:00|60.35|60.35|60.46|60.46|60.48|60.48|60.34|60.34|0
1749070200000|2025-06-04 20:50:00|60.47|60.47|60.47|60.47|60.47|60.47|60.43|60.43|0
1749070500000|2025-06-04 20:55:00|60.44|60.44|60.48|60.48|60.48|60.48|60.44|60.44|0
1749070800000|2025-06-04 21:00:00|60.46|60.46|60.5|60.5|60.5|60.5|60.45|60.45|0
1749071100000|2025-06-04 21:05:00|60.49|60.49|60.53|60.53|60.55|60.55|60.49|60.49|0
1749071400000|2025-06-04 21:10:00|60.47|60.47|60.51|60.51|60.51|60.51|60.47|60.47|0
1749071700000|2025-06-04 21:15:00|60.49|60.49|60.5|60.5|60.52|60.52|60.49|60.49|0
1749072000000|2025-06-04 21:20:00|60.51|60.51|60.43|60.43|60.51|60.51|60.43|60.43|0
1749072300000|2025-06-04 21:25:00|60.42|60.42|60.48|60.48|60.48|60.48|60.4|60.4|0
1749072600000|2025-06-04 21:30:00|60.44|60.44|60.45|60.45|60.48|60.48|60.43|60.43|0
1749072900000|2025-06-04 21:35:00|60.46|60.46|60.42|60.42|60.48|60.48|60.38|60.38|0
1749073200000|2025-06-04 21:40:00|60.4|60.4|60.36|60.36|60.41|60.41|60.35|60.35|0
1749073500000|2025-06-04 21:45:00|60.39|60.39|60.39|60.39|60.42|60.42|60.39|60.39|0
1749073800000|2025-06-04 21:50:00|60.36|60.36|60.39|60.39|60.39|60.39|60.35|60.35|0
1749074100000|2025-06-04 21:55:00|60.35|60.35|60.39|60.39|60.4|60.4|60.31|60.31|0
1749074400000|2025-06-04 22:00:00|60.32|60.32|60.39|60.39|60.39|60.39|60.32|60.32|0
1749074700000|2025-06-04 22:05:00|60.34|60.34|60.32|60.32|60.37|60.37|60.31|60.31|0
1749075000000|2025-06-04 22:10:00|60.36|60.36|60.42|60.42|60.42|60.42|60.32|60.32|0
1749075300000|2025-06-04 22:15:00|60.38|60.38|60.46|60.46|60.47|60.47|60.34|60.34|0
1749075600000|2025-06-04 22:20:00|60.47|60.47|60.56|60.56|60.56|60.56|60.47|60.47|0
1749075900000|2025-06-04 22:25:00|60.58|60.58|60.55|60.55|60.58|60.58|60.52|60.52|0
1749076200000|2025-06-04 22:30:00|60.53|60.53|60.53|60.53|60.58|60.58|60.53|60.53|0
1749076500000|2025-06-04 22:35:00|60.56|60.56|60.57|60.57|60.57|60.57|60.53|60.53|0
1749076800000|2025-06-04 22:40:00|60.53|60.53|60.56|60.56|60.57|60.57|60.53|60.53|0
1749077100000|2025-06-04 22:45:00|60.55|60.55|60.55|60.55|60.56|60.56|60.55|60.55|0
1749077400000|2025-06-04 22:50:00|60.54|60.54|60.52|60.52|60.55|60.55|60.5|60.5|0
1749077700000|2025-06-04 22:55:00|60.55|60.55|60.54|60.54|60.55|60.55|60.5|60.5|0
1749078000000|2025-06-04 23:00:00|60.51|60.51|60.55|60.55|60.55|60.55|60.5|60.5|0
1749078300000|2025-06-04 23:05:00|60.5|60.5|60.56|60.56|60.56|60.56|60.5|60.5|0
1749078600000|2025-06-04 23:10:00|60.57|60.57|60.55|60.55|60.57|60.57|60.54|60.54|0
1749078900000|2025-06-04 23:15:00|60.58|60.58|60.57|60.57|60.58|60.58|60.56|60.56|0
1749079200000|2025-06-04 23:20:00|60.59|60.59|60.58|60.58|60.59|60.59|60.57|60.57|0
1749079500000|2025-06-04 23:25:00|60.56|60.56|60.55|60.55|60.56|60.56|60.55|60.55|0
1749079800000|2025-06-04 23:30:00|60.58|60.58|60.58|60.58|60.58|60.58|60.56|60.56|0
1749080100000|2025-06-04 23:35:00|60.57|60.57|60.58|60.58|60.59|60.59|60.55|60.55|0
1749080400000|2025-06-04 23:40:00|60.55|60.55|60.59|60.59|60.59|60.59|60.55|60.55|0
1749080700000|2025-06-04 23:45:00|60.58|60.58|60.64|60.64|60.64|60.64|60.58|60.58|0
1749081000000|2025-06-04 23:50:00|60.62|60.62|60.66|60.66|60.66|60.66|60.6|60.6|0
1749081300000|2025-06-04 23:55:00|60.65|60.65|60.67|60.67|60.67|60.67|60.65|60.65|0
1749110400000|2025-06-05 08:00:00|60.84|60.84|61.28|61.28|61.3|61.3|60.84|60.84|0
1749110700000|2025-06-05 08:05:00|61.27|61.27|61.33|61.33|61.37|61.37|61.27|61.27|0
1749111000000|2025-06-05 08:10:00|61.25|61.25|61.32|61.32|61.37|61.37|61.25|61.25|0
1749111300000|2025-06-05 08:15:00|61.33|61.33|61.55|61.55|61.56|61.56|61.32|61.32|0
1749111600000|2025-06-05 08:20:00|61.5|61.5|61.32|61.32|61.5|61.5|61.32|61.32|0
1749111900000|2025-06-05 08:25:00|61.34|61.34|61.41|61.41|61.42|61.42|61.29|61.29|0
1749112200000|2025-06-05 08:30:00|61.42|61.42|61.45|61.45|61.51|61.51|61.42|61.42|0
1749112500000|2025-06-05 08:35:00|61.43|61.43|61.47|61.47|61.5|61.5|61.42|61.42|0
1749112800000|2025-06-05 08:40:00|61.44|61.44|61.42|61.42|61.51|61.51|61.42|61.42|0
1749113100000|2025-06-05 08:45:00|61.43|61.43|61.42|61.42|61.47|61.47|61.42|61.42|0
1749113400000|2025-06-05 08:50:00|61.45|61.45|61.26|61.26|61.51|61.51|61.23|61.23|0
1749113700000|2025-06-05 08:55:00|61.23|61.23|61.12|61.12|61.26|61.26|61.11|61.11|0
1749114000000|2025-06-05 09:00:00|61.16|61.16|61.19|61.19|61.2|61.2|61.08|61.08|0
1749114300000|2025-06-05 09:05:00|61.2|61.2|61.27|61.27|61.31|61.31|61.16|61.16|0
1749114600000|2025-06-05 09:10:00|61.26|61.26|61.25|61.25|61.3|61.3|61.25|61.25|0
1749114900000|2025-06-05 09:15:00|61.24|61.24|61.21|61.21|61.26|61.26|61.09|61.09|0
1749115200000|2025-06-05 09:20:00|61.18|61.18|61.14|61.14|61.22|61.22|61.13|61.13|0
1749115500000|2025-06-05 09:25:00|61.16|61.16|61.12|61.12|61.16|61.16|61.09|61.09|0
1749115800000|2025-06-05 09:30:00|61.1|61.1|61.17|61.17|61.18|61.18|61.09|61.09|0
1749116100000|2025-06-05 09:35:00|61.16|61.16|61.17|61.17|61.22|61.22|61.12|61.12|0
1749116400000|2025-06-05 09:40:00|61.15|61.15|61.24|61.24|61.24|61.24|61.15|61.15|0
1749116700000|2025-06-05 09:45:00|61.23|61.23|61.24|61.24|61.3|61.3|61.21|61.21|0
1749117000000|2025-06-05 09:50:00|61.3|61.3|61.24|61.24|61.36|61.36|61.21|61.21|0
1749117300000|2025-06-05 09:55:00|61.26|61.26|61.29|61.29|61.31|61.31|61.19|61.19|0
1749117600000|2025-06-05 10:00:00|61.27|61.27|61.41|61.41|61.41|61.41|61.25|61.25|0
1749117900000|2025-06-05 10:05:00|61.4|61.4|61.38|61.38|61.41|61.41|61.35|61.35|0
1749118200000|2025-06-05 10:10:00|61.37|61.37|61.39|61.39|61.39|61.39|61.34|61.34|0
1749118500000|2025-06-05 10:15:00|61.38|61.38|61.36|61.36|61.41|61.41|61.36|61.36|0
1749118800000|2025-06-05 10:20:00|61.38|61.38|61.35|61.35|61.38|61.38|61.32|61.32|0
1749119100000|2025-06-05 10:25:00|61.36|61.36|61.11|61.11|61.36|61.36|61.1|61.1|0
1749119400000|2025-06-05 10:30:00|61.1|61.1|61.1|61.1|61.17|61.17|61.06|61.06|0
1749119700000|2025-06-05 10:35:00|61.04|61.04|61|61|61.09|61.09|60.92|60.92|0
1749120000000|2025-06-05 10:40:00|60.99|60.99|60.84|60.84|61|61|60.8|60.8|0
1749120300000|2025-06-05 10:45:00|60.95|60.95|60.88|60.88|60.95|60.95|60.85|60.85|0
1749120600000|2025-06-05 10:50:00|60.95|60.95|61|61|61|61|60.88|60.88|0
1749120900000|2025-06-05 10:55:00|61.02|61.02|61.15|61.15|61.2|61.2|61|61|0
1749121200000|2025-06-05 11:00:00|61.1|61.1|60.88|60.88|61.1|61.1|60.87|60.87|0
1749121500000|2025-06-05 11:05:00|60.92|60.92|60.84|60.84|60.96|60.96|60.83|60.83|0
1749121800000|2025-06-05 11:10:00|60.87|60.87|60.73|60.73|60.9|60.9|60.66|60.66|0
1749122100000|2025-06-05 11:15:00|60.71|60.71|60.9|60.9|60.9|60.9|60.69|60.69|0
1749122400000|2025-06-05 11:20:00|60.89|60.89|60.75|60.75|60.89|60.89|60.75|60.75|0
1749122700000|2025-06-05 11:25:00|60.8|60.8|60.75|60.75|60.84|60.84|60.75|60.75|0
1749123000000|2025-06-05 11:30:00|60.77|60.77|60.81|60.81|60.91|60.91|60.77|60.77|0
1749123300000|2025-06-05 11:35:00|60.88|60.88|61.29|61.29|61.46|61.46|60.87|60.87|0
1749123600000|2025-06-05 11:40:00|61.26|61.26|61.13|61.13|61.3|61.3|61.01|61.01|0
1749123900000|2025-06-05 11:45:00|61.1|61.1|61.17|61.17|61.21|61.21|61.08|61.08|0
1749124200000|2025-06-05 11:50:00|61.16|61.16|61.31|61.31|61.31|61.31|61.16|61.16|0
1749124500000|2025-06-05 11:55:00|61.34|61.34|61.2|61.2|61.34|61.34|61.2|61.2|0
1749124800000|2025-06-05 12:00:00|61.21|61.21|61.24|61.24|61.29|61.29|60.7|60.7|0
1749125100000|2025-06-05 12:05:00|61.26|61.26|61.36|61.36|61.36|61.36|61.19|61.19|0
1749125400000|2025-06-05 12:10:00|61.37|61.37|61.6|61.6|61.6|61.6|61.35|61.35|0
1749125700000|2025-06-05 12:15:00|61.59|61.59|61.66|61.66|61.72|61.72|61.54|61.54|0
1749126000000|2025-06-05 12:20:00|61.64|61.64|61.78|61.78|61.78|61.78|61.58|61.58|0
1749126300000|2025-06-05 12:25:00|61.79|61.79|61.96|61.96|62.02|62.02|61.77|61.77|0
1749126600000|2025-06-05 12:30:00|61.9|61.9|61.7|61.7|61.9|61.9|61.48|61.48|0
1749126900000|2025-06-05 12:35:00|61.71|61.71|61.69|61.69|61.87|61.87|61.68|61.68|0
1749127200000|2025-06-05 12:40:00|61.71|61.71|61.42|61.42|61.74|61.74|61.42|61.42|0
1749127500000|2025-06-05 12:45:00|61.41|61.41|61.54|61.54|61.83|61.83|61.34|61.34|0
1749127800000|2025-06-05 12:50:00|61.6|61.6|61.44|61.44|61.79|61.79|61.43|61.43|0
1749128100000|2025-06-05 12:55:00|61.43|61.43|61.35|61.35|61.62|61.62|61.34|61.34|0
1749128400000|2025-06-05 13:00:00|61.38|61.38|61.76|61.76|61.79|61.79|61.38|61.38|0
1749128700000|2025-06-05 13:05:00|61.75|61.75|61.73|61.73|61.79|61.79|61.67|61.67|0
1749129000000|2025-06-05 13:10:00|61.74|61.74|61.71|61.71|61.76|61.76|61.57|61.57|0
1749129300000|2025-06-05 13:15:00|61.67|61.67|61.58|61.58|61.76|61.76|61.32|61.32|0
1749129600000|2025-06-05 13:20:00|61.55|61.55|61.51|61.51|61.69|61.69|61.5|61.5|0
1749129900000|2025-06-05 13:25:00|61.71|61.71|61.42|61.42|61.82|61.82|61.42|61.42|0
1749130200000|2025-06-05 13:30:00|61.41|61.41|62.55|62.55|62.68|62.68|60.8|60.8|0
1749130500000|2025-06-05 13:35:00|62.59|62.59|61.98|61.98|62.82|62.82|61.98|61.98|0
1749130800000|2025-06-05 13:40:00|61.97|61.97|61.84|61.84|62.22|62.22|61.8|61.8|0
1749131100000|2025-06-05 13:45:00|61.81|61.81|60.92|60.92|61.81|61.81|60.66|60.66|0
1749131400000|2025-06-05 13:50:00|60.99|60.99|60.69|60.69|61.08|61.08|60.26|60.26|0
1749131700000|2025-06-05 13:55:00|60.75|60.75|60.33|60.33|60.84|60.84|60.13|60.13|0
1749132000000|2025-06-05 14:00:00|60.39|60.39|60.56|60.56|60.6|60.6|60.21|60.21|0
1749132300000|2025-06-05 14:05:00|60.6|60.6|60.85|60.85|60.86|60.86|60.51|60.51|0
1749132600000|2025-06-05 14:10:00|60.89|60.89|61.56|61.56|61.56|61.56|60.89|60.89|0
1749132900000|2025-06-05 14:15:00|61.63|61.63|61.92|61.92|61.92|61.92|61.63|61.63|0
1749133200000|2025-06-05 14:20:00|61.89|61.89|62.05|62.05|62.12|62.12|61.72|61.72|0
1749133500000|2025-06-05 14:25:00|62.04|62.04|62.27|62.27|62.27|62.27|62.02|62.02|0
1749133800000|2025-06-05 14:30:00|62.28|62.28|61.94|61.94|62.31|62.31|61.91|61.91|0
1749134100000|2025-06-05 14:35:00|61.97|61.97|62.3|62.3|62.31|62.31|61.68|61.68|0
1749134400000|2025-06-05 14:40:00|62.31|62.31|62.65|62.65|62.73|62.73|62.15|62.15|0
1749134700000|2025-06-05 14:45:00|62.63|62.63|62.76|62.76|62.96|62.96|62.63|62.63|0
1749135000000|2025-06-05 14:50:00|62.79|62.79|63.08|63.08|63.14|63.14|62.79|62.79|0
1749135300000|2025-06-05 14:55:00|63.05|63.05|63.56|63.56|63.59|63.59|62.95|62.95|0
1749135600000|2025-06-05 15:00:00|63.55|63.55|63.6|63.6|63.82|63.82|63.49|63.49|0
1749135900000|2025-06-05 15:05:00|63.53|63.53|63.71|63.71|63.77|63.77|63.44|63.44|0
1749136200000|2025-06-05 15:10:00|63.73|63.73|63.66|63.66|63.91|63.91|63.57|63.57|0
1749136500000|2025-06-05 15:15:00|63.61|63.61|63.69|63.69|63.88|63.88|63.52|63.52|0
1749136800000|2025-06-05 15:20:00|63.65|63.65|64.01|64.01|64.13|64.13|63.6|63.6|0
1749137100000|2025-06-05 15:25:00|64|64|63.91|63.91|64.02|64.02|63.79|63.79|0
1749137400000|2025-06-05 15:30:00|63.92|63.92|63.37|63.37|63.98|63.98|63.35|63.35|0
1749137700000|2025-06-05 15:35:00|63.35|63.35|63.25|63.25|63.45|63.45|63.19|63.19|0
1749138000000|2025-06-05 15:40:00|63.27|63.27|63.24|63.24|63.36|63.36|63.13|63.13|0
1749138300000|2025-06-05 15:45:00|63.21|63.21|63.06|63.06|63.21|63.21|63.01|63.01|0
1749138600000|2025-06-05 15:50:00|63.04|63.04|62.75|62.75|63.05|63.05|62.74|62.74|0
1749138900000|2025-06-05 15:55:00|62.73|62.73|62.88|62.88|62.88|62.88|62.65|62.65|0
1749139200000|2025-06-05 16:00:00|62.87|62.87|62.82|62.82|62.98|62.98|62.71|62.71|0
1749139500000|2025-06-05 16:05:00|62.79|62.79|62.93|62.93|63.03|63.03|62.79|62.79|0
1749139800000|2025-06-05 16:10:00|62.99|62.99|62.71|62.71|63.05|63.05|62.71|62.71|0
1749140100000|2025-06-05 16:15:00|62.7|62.7|62.53|62.53|62.79|62.79|62.39|62.39|0
1749140400000|2025-06-05 16:20:00|62.52|62.52|62.6|62.6|62.79|62.79|62.47|62.47|0
1749140700000|2025-06-05 16:25:00|62.55|62.55|62.65|62.65|62.65|62.65|62.52|62.52|0
1749141000000|2025-06-05 16:30:00|62.62|62.62|62.31|62.31|62.69|62.69|62.31|62.31|0
1749141300000|2025-06-05 16:35:00|62.34|62.34|62.07|62.07|62.46|62.46|62.02|62.02|0
1749141600000|2025-06-05 16:40:00|62.05|62.05|61.47|61.47|62.05|62.05|61.47|61.47|0
1749141900000|2025-06-05 16:45:00|61.44|61.44|60.6|60.6|61.44|61.44|60.37|60.37|0
1749142200000|2025-06-05 16:50:00|60.54|60.54|60.65|60.65|60.89|60.89|60.43|60.43|0
1749142500000|2025-06-05 16:55:00|60.59|60.59|60.16|60.16|60.62|60.62|60.16|60.16|0
1749142800000|2025-06-05 17:00:00|60.1|60.1|60.86|60.86|60.95|60.95|59.97|59.97|0
1749143100000|2025-06-05 17:05:00|60.9|60.9|61.21|61.21|61.42|61.42|60.9|60.9|0
1749143400000|2025-06-05 17:10:00|61.22|61.22|61.74|61.74|61.75|61.75|61.21|61.21|0
1749143700000|2025-06-05 17:15:00|61.75|61.75|61.82|61.82|61.87|61.87|61.74|61.74|0
1749144000000|2025-06-05 17:20:00|61.77|61.77|62.17|62.17|62.17|62.17|61.76|61.76|0
1749144300000|2025-06-05 17:25:00|62.2|62.2|61.79|61.79|62.21|62.21|61.73|61.73|0
1749144600000|2025-06-05 17:30:00|61.82|61.82|61.58|61.58|61.82|61.82|61.58|61.58|0
1749144900000|2025-06-05 17:35:00|61.61|61.61|61.71|61.71|61.79|61.79|61.58|61.58|0
1749145200000|2025-06-05 17:40:00|61.72|61.72|61.76|61.76|61.83|61.83|61.7|61.7|0
1749145500000|2025-06-05 17:45:00|61.74|61.74|61.55|61.55|61.74|61.74|61.5|61.5|0
1749145800000|2025-06-05 17:50:00|61.49|61.49|61.41|61.41|61.58|61.58|61.4|61.4|0
1749146100000|2025-06-05 17:55:00|61.4|61.4|61.22|61.22|61.4|61.4|61.16|61.16|0
1749146400000|2025-06-05 18:00:00|61.21|61.21|61.58|61.58|61.59|61.59|61.16|61.16|0
1749146700000|2025-06-05 18:05:00|61.52|61.52|61.58|61.58|61.58|61.58|61.34|61.34|0
1749147000000|2025-06-05 18:10:00|61.6|61.6|61.4|61.4|61.6|61.6|61.34|61.34|0
1749147300000|2025-06-05 18:15:00|61.39|61.39|61.4|61.4|61.4|61.4|61|61|0
1749147600000|2025-06-05 18:20:00|61.39|61.39|61.61|61.61|61.65|61.65|61.33|61.33|0
1749147900000|2025-06-05 18:25:00|61.63|61.63|61.56|61.56|61.69|61.69|61.48|61.48|0
1749148200000|2025-06-05 18:30:00|61.58|61.58|61.53|61.53|61.61|61.61|61.41|61.41|0
1749148500000|2025-06-05 18:35:00|61.52|61.52|61.51|61.51|61.68|61.68|61.43|61.43|0
1749148800000|2025-06-05 18:40:00|61.48|61.48|61.25|61.25|61.5|61.5|61.21|61.21|0
1749149100000|2025-06-05 18:45:00|61.27|61.27|61.18|61.18|61.36|61.36|61.13|61.13|0
1749149400000|2025-06-05 18:50:00|61.21|61.21|61.2|61.2|61.26|61.26|61.1|61.1|0
1749149700000|2025-06-05 18:55:00|61.19|61.19|60.87|60.87|61.31|61.31|60.83|60.83|0
1749150000000|2025-06-05 19:00:00|60.94|60.94|60.9|60.9|61.06|61.06|60.88|60.88|0
1749150300000|2025-06-05 19:05:00|60.93|60.93|61.04|61.04|61.05|61.05|60.75|60.75|0
1749150600000|2025-06-05 19:10:00|61.06|61.06|60.71|60.71|61.14|61.14|60.69|60.69|0
1749150900000|2025-06-05 19:15:00|60.74|60.74|60.06|60.06|60.79|60.79|59.95|59.95|0
1749151200000|2025-06-05 19:20:00|60.05|60.05|59.58|59.58|60.15|60.15|59.55|59.55|0
1749151500000|2025-06-05 19:25:00|59.6|59.6|60.16|60.16|60.3|60.3|59.54|59.54|0
1749151800000|2025-06-05 19:30:00|60.17|60.17|60.71|60.71|60.71|60.71|60.17|60.17|0
1749152100000|2025-06-05 19:35:00|60.69|60.69|60.99|60.99|61.04|61.04|60.64|60.64|0
1749152400000|2025-06-05 19:40:00|61|61|60.6|60.6|61|61|60.52|60.52|0
1749152700000|2025-06-05 19:45:00|60.59|60.59|60.76|60.76|60.86|60.86|60.59|60.59|0
1749153000000|2025-06-05 19:50:00|60.71|60.71|60.55|60.55|60.71|60.71|60.44|60.44|0
1749153300000|2025-06-05 19:55:00|60.5|60.5|60.6|60.6|60.63|60.63|60.44|60.44|0
1749153600000|2025-06-05 20:00:00|60.61|60.61|60.8|60.8|60.99|60.99|60.53|60.53|0
1749153900000|2025-06-05 20:05:00|60.77|60.77|60.73|60.73|60.81|60.81|60.68|60.68|0
1749154200000|2025-06-05 20:10:00|60.69|60.69|60.34|60.34|60.69|60.69|60.34|60.34|0
1749154500000|2025-06-05 20:15:00|60.42|60.42|60.3|60.3|60.42|60.42|60.17|60.17|0
1749154800000|2025-06-05 20:20:00|60.33|60.33|60.13|60.13|60.34|60.34|60.09|60.09|0
1749155100000|2025-06-05 20:25:00|60.12|60.12|60.34|60.34|60.36|60.36|60.09|60.09|0
1749155400000|2025-06-05 20:30:00|60.33|60.33|60.35|60.35|60.41|60.41|60.27|60.27|0
1749155700000|2025-06-05 20:35:00|60.34|60.34|60.12|60.12|60.36|60.36|60.12|60.12|0
1749156000000|2025-06-05 20:40:00|60.11|60.11|60.24|60.24|60.24|60.24|60.09|60.09|0
1749156300000|2025-06-05 20:45:00|60.25|60.25|60.25|60.25|60.41|60.41|60.25|60.25|0
1749156600000|2025-06-05 20:50:00|60.29|60.29|60.11|60.11|60.29|60.29|60.1|60.1|0
1749156900000|2025-06-05 20:55:00|60.09|60.09|59.52|59.52|60.09|60.09|59.45|59.45|0
1749157200000|2025-06-05 21:00:00|59.57|59.57|59.36|59.36|59.64|59.64|59.35|59.35|0
1749157500000|2025-06-05 21:05:00|59.42|59.42|59.42|59.42|59.43|59.43|59.11|59.11|0
1749157800000|2025-06-05 21:10:00|59.43|59.43|59.5|59.5|59.58|59.58|59.42|59.42|0
1749158100000|2025-06-05 21:15:00|59.48|59.48|59.53|59.53|59.54|59.54|59.47|59.47|0
1749158400000|2025-06-05 21:20:00|59.5|59.5|59.48|59.48|59.54|59.54|59.47|59.47|0
1749158700000|2025-06-05 21:25:00|59.51|59.51|59.32|59.32|59.51|59.51|59.32|59.32|0
1749159000000|2025-06-05 21:30:00|59.29|59.29|59.17|59.17|59.34|59.34|59.14|59.14|0
1749159300000|2025-06-05 21:35:00|59.15|59.15|59.28|59.28|59.3|59.3|59.09|59.09|0
1749159600000|2025-06-05 21:40:00|59.31|59.31|59.34|59.34|59.43|59.43|59.22|59.22|0
1749159900000|2025-06-05 21:45:00|59.41|59.41|59.25|59.25|59.41|59.41|59.11|59.11|0
1749160200000|2025-06-05 21:50:00|59.26|59.26|59.45|59.45|59.45|59.45|59.26|59.26|0
1749160500000|2025-06-05 21:55:00|59.39|59.39|59.42|59.42|59.46|59.46|59.33|59.33|0
1749160800000|2025-06-05 22:00:00|59.41|59.41|59.49|59.49|59.49|59.49|59.38|59.38|0
1749161100000|2025-06-05 22:05:00|59.48|59.48|59.5|59.5|59.52|59.52|59.48|59.48|0
1749161400000|2025-06-05 22:10:00|59.52|59.52|59.5|59.5|59.54|59.54|59.44|59.44|0
1749161700000|2025-06-05 22:15:00|59.47|59.47|59.52|59.52|59.59|59.59|59.47|59.47|0
1749162000000|2025-06-05 22:20:00|59.56|59.56|59.51|59.51|59.56|59.56|59.5|59.5|0
1749162300000|2025-06-05 22:25:00|59.5|59.5|59.59|59.59|59.71|59.71|59.5|59.5|0
1749162600000|2025-06-05 22:30:00|59.7|59.7|59.93|59.93|59.96|59.96|59.7|59.7|0
1749162900000|2025-06-05 22:35:00|59.9|59.9|59.88|59.88|59.96|59.96|59.83|59.83|0
1749163200000|2025-06-05 22:40:00|59.91|59.91|59.77|59.77|59.92|59.92|59.77|59.77|0
1749163500000|2025-06-05 22:45:00|59.79|59.79|59.88|59.88|59.88|59.88|59.77|59.77|0
1749163800000|2025-06-05 22:50:00|59.92|59.92|60|60|60.04|60.04|59.86|59.86|0
1749164100000|2025-06-05 22:55:00|60.04|60.04|60.14|60.14|60.34|60.34|60.04|60.04|0
1749164400000|2025-06-05 23:00:00|60.17|60.17|60.31|60.31|60.32|60.32|60.15|60.15|0
1749164700000|2025-06-05 23:05:00|60.3|60.3|60.26|60.26|60.35|60.35|60.26|60.26|0
1749165000000|2025-06-05 23:10:00|60.29|60.29|60.29|60.29|60.3|60.3|60.2|60.2|0
1749165300000|2025-06-05 23:15:00|60.28|60.28|60.32|60.32|60.38|60.38|60.28|60.28|0
1749165600000|2025-06-05 23:20:00|60.3|60.3|60.32|60.32|60.35|60.35|60.3|60.3|0
1749165900000|2025-06-05 23:25:00|60.29|60.29|60.31|60.31|60.31|60.31|60.27|60.27|0
1749166200000|2025-06-05 23:30:00|60.32|60.32|60.31|60.31|60.35|60.35|60.3|60.3|0
1749166500000|2025-06-05 23:35:00|60.32|60.32|60.38|60.38|60.38|60.38|60.29|60.29|0
1749166800000|2025-06-05 23:40:00|60.34|60.34|60.32|60.32|60.38|60.38|60.31|60.31|0
1749167100000|2025-06-05 23:45:00|60.36|60.36|60.25|60.25|60.37|60.37|60.2|60.2|0
1749167400000|2025-06-05 23:50:00|60.32|60.32|60.29|60.29|60.38|60.38|60.29|60.29|0
1749167700000|2025-06-05 23:55:00|60.25|60.25|60.32|60.32|60.32|60.32|60.22|60.22|0
1749196800000|2025-06-06 08:00:00|61.42|61.42|61.71|61.71|61.71|61.71|61.42|61.42|0
1749197100000|2025-06-06 08:05:00|61.74|61.74|61.77|61.77|61.84|61.84|61.69|61.69|0
1749197400000|2025-06-06 08:10:00|61.8|61.8|61.52|61.52|61.8|61.8|61.51|61.51|0
1749197700000|2025-06-06 08:15:00|61.54|61.54|61.59|61.59|61.63|61.63|61.54|61.54|0
1749198000000|2025-06-06 08:20:00|61.6|61.6|61.5|61.5|61.6|61.6|61.49|61.49|0
1749198300000|2025-06-06 08:25:00|61.54|61.54|61.59|61.59|61.6|61.6|61.48|61.48|0
1749198600000|2025-06-06 08:30:00|61.6|61.6|61.58|61.58|61.63|61.63|61.55|61.55|0
1749198900000|2025-06-06 08:35:00|61.57|61.57|61.54|61.54|61.59|61.59|61.51|61.51|0
1749199200000|2025-06-06 08:40:00|61.55|61.55|61.72|61.72|61.72|61.72|61.54|61.54|0
1749199500000|2025-06-06 08:45:00|61.68|61.68|61.73|61.73|61.76|61.76|61.68|61.68|0
1749199800000|2025-06-06 08:50:00|61.76|61.76|61.72|61.72|61.8|61.8|61.68|61.68|0
1749200100000|2025-06-06 08:55:00|61.69|61.69|61.82|61.82|61.84|61.84|61.69|61.69|0
1749200400000|2025-06-06 09:00:00|61.83|61.83|61.77|61.77|61.84|61.84|61.72|61.72|0
1749200700000|2025-06-06 09:05:00|61.82|61.82|61.83|61.83|61.84|61.84|61.77|61.77|0
1749201000000|2025-06-06 09:10:00|61.84|61.84|61.91|61.91|61.92|61.92|61.82|61.82|0
1749201300000|2025-06-06 09:15:00|61.92|61.92|62|62|62.01|62.01|61.92|61.92|0
1749201600000|2025-06-06 09:20:00|62.01|62.01|62.31|62.31|62.38|62.38|61.98|61.98|0
1749201900000|2025-06-06 09:25:00|62.34|62.34|62.27|62.27|62.39|62.39|62.17|62.17|0
1749202200000|2025-06-06 09:30:00|62.32|62.32|62.29|62.29|62.33|62.33|62.17|62.17|0
1749202500000|2025-06-06 09:35:00|62.33|62.33|62.39|62.39|62.41|62.41|62.23|62.23|0
1749202800000|2025-06-06 09:40:00|62.4|62.4|62.12|62.12|62.4|62.4|62.1|62.1|0
1749203100000|2025-06-06 09:45:00|62.1|62.1|62.18|62.18|62.18|62.18|62.07|62.07|0
1749203400000|2025-06-06 09:50:00|62.17|62.17|62.18|62.18|62.21|62.21|62.1|62.1|0
1749203700000|2025-06-06 09:55:00|62.14|62.14|62.07|62.07|62.14|62.14|62.06|62.06|0
1749204000000|2025-06-06 10:00:00|62.12|62.12|61.99|61.99|62.12|62.12|61.93|61.93|0
1749204300000|2025-06-06 10:05:00|61.98|61.98|61.97|61.97|62.04|62.04|61.97|61.97|0
1749204600000|2025-06-06 10:10:00|62|62|62.13|62.13|62.13|62.13|61.93|61.93|0
1749204900000|2025-06-06 10:15:00|62.14|62.14|62.16|62.16|62.16|62.16|62.09|62.09|0
1749205200000|2025-06-06 10:20:00|62.17|62.17|62.13|62.13|62.17|62.17|62.11|62.11|0
1749205500000|2025-06-06 10:25:00|62.17|62.17|62.06|62.06|62.17|62.17|62.04|62.04|0
1749205800000|2025-06-06 10:30:00|62.07|62.07|62.06|62.06|62.08|62.08|62.02|62.02|0
1749206100000|2025-06-06 10:35:00|62.04|62.04|61.9|61.9|62.04|62.04|61.84|61.84|0
1749206400000|2025-06-06 10:40:00|61.84|61.84|61.77|61.77|61.85|61.85|61.73|61.73|0
1749206700000|2025-06-06 10:45:00|61.76|61.76|61.8|61.8|61.82|61.82|61.76|61.76|0
1749207000000|2025-06-06 10:50:00|61.77|61.77|61.63|61.63|61.8|61.8|61.6|61.6|0
1749207300000|2025-06-06 10:55:00|61.61|61.61|61.66|61.66|61.7|61.7|61.58|61.58|0
1749207600000|2025-06-06 11:00:00|61.59|61.59|61.67|61.67|61.67|61.67|61.46|61.46|0
1749207900000|2025-06-06 11:05:00|61.7|61.7|61.7|61.7|61.82|61.82|61.64|61.64|0
1749208200000|2025-06-06 11:10:00|61.71|61.71|61.79|61.79|61.79|61.79|61.6|61.6|0
1749208500000|2025-06-06 11:15:00|61.78|61.78|61.81|61.81|61.82|61.82|61.74|61.74|0
1749208800000|2025-06-06 11:20:00|61.8|61.8|61.82|61.82|61.92|61.92|61.76|61.76|0
1749209100000|2025-06-06 11:25:00|61.84|61.84|61.8|61.8|61.88|61.88|61.71|61.71|0
1749209400000|2025-06-06 11:30:00|61.77|61.77|61.79|61.79|61.82|61.82|61.73|61.73|0
1749209700000|2025-06-06 11:35:00|61.77|61.77|61.72|61.72|61.79|61.79|61.7|61.7|0
1749210000000|2025-06-06 11:40:00|61.7|61.7|61.63|61.63|61.77|61.77|61.59|61.59|0
1749210300000|2025-06-06 11:45:00|61.6|61.6|61.64|61.64|61.66|61.66|61.6|61.6|0
1749210600000|2025-06-06 11:50:00|61.65|61.65|61.74|61.74|61.74|61.74|61.64|61.64|0
1749210900000|2025-06-06 11:55:00|61.76|61.76|61.66|61.66|61.76|61.76|61.64|61.64|0
1749211200000|2025-06-06 12:00:00|61.69|61.69|61.69|61.69|61.76|61.76|61.42|61.42|0
1749211500000|2025-06-06 12:05:00|61.76|61.76|61.67|61.67|61.81|61.81|61.66|61.66|0
1749211800000|2025-06-06 12:10:00|61.68|61.68|61.66|61.66|61.71|61.71|61.59|61.59|0
1749212100000|2025-06-06 12:15:00|61.62|61.62|61.77|61.77|61.81|61.81|61.52|61.52|0
1749212400000|2025-06-06 12:20:00|61.76|61.76|61.75|61.75|61.78|61.78|61.63|61.63|0
1749212700000|2025-06-06 12:25:00|61.73|61.73|61.83|61.83|61.84|61.84|61.66|61.66|0
1749213000000|2025-06-06 12:30:00|61.92|61.92|62.46|62.46|62.47|62.47|61.84|61.84|0
1749213300000|2025-06-06 12:35:00|62.45|62.45|62.32|62.32|62.64|62.64|62.27|62.27|0
1749213600000|2025-06-06 12:40:00|62.35|62.35|62.37|62.37|62.49|62.49|62.27|62.27|0
1749213900000|2025-06-06 12:45:00|62.38|62.38|62.2|62.2|62.47|62.47|62.18|62.18|0
1749214200000|2025-06-06 12:50:00|62.18|62.18|62.12|62.12|62.23|62.23|62.05|62.05|0
1749214500000|2025-06-06 12:55:00|62.13|62.13|62.07|62.07|62.17|62.17|62.01|62.01|0
1749214800000|2025-06-06 13:00:00|62.1|62.1|62.1|62.1|62.22|62.22|62.07|62.07|0
1749215100000|2025-06-06 13:05:00|62.12|62.12|62.03|62.03|62.15|62.15|62.03|62.03|0
1749215400000|2025-06-06 13:10:00|62.05|62.05|62.17|62.17|62.21|62.21|61.99|61.99|0
1749215700000|2025-06-06 13:15:00|62.19|62.19|62.27|62.27|62.33|62.33|62.1|62.1|0
1749216000000|2025-06-06 13:20:00|62.3|62.3|62.37|62.37|62.58|62.58|62.3|62.3|0
1749216300000|2025-06-06 13:25:00|62.43|62.43|62.3|62.3|62.63|62.63|62.3|62.3|0
1749216600000|2025-06-06 13:30:00|62.26|62.26|62.07|62.07|62.36|62.36|61.49|61.49|0
1749216900000|2025-06-06 13:35:00|62.05|62.05|63.04|63.04|63.11|63.11|62.05|62.05|0
1749217200000|2025-06-06 13:40:00|63|63|62.99|62.99|63.29|63.29|62.76|62.76|0
1749217500000|2025-06-06 13:45:00|63.11|63.11|63.28|63.28|63.33|63.33|63|63|0
1749217800000|2025-06-06 13:50:00|63.32|63.32|62.94|62.94|63.32|63.32|62.87|62.87|0
1749218100000|2025-06-06 13:55:00|62.95|62.95|62.71|62.71|62.95|62.95|62.3|62.3|0
1749218400000|2025-06-06 14:00:00|62.76|62.76|62.15|62.15|62.82|62.82|62.11|62.11|0
1749218700000|2025-06-06 14:05:00|62.17|62.17|62.13|62.13|62.19|62.19|61.87|61.87|0
1749219000000|2025-06-06 14:10:00|62.17|62.17|62.19|62.19|62.22|62.22|61.94|61.94|0
1749219300000|2025-06-06 14:15:00|62.17|62.17|62.02|62.02|62.38|62.38|62.02|62.02|0
1749219600000|2025-06-06 14:20:00|62.05|62.05|62.28|62.28|62.28|62.28|62.05|62.05|0
1749219900000|2025-06-06 14:25:00|62.31|62.31|62.21|62.21|62.39|62.39|62.13|62.13|0
1749220200000|2025-06-06 14:30:00|62.22|62.22|61.98|61.98|62.22|62.22|61.85|61.85|0
1749220500000|2025-06-06 14:35:00|61.94|61.94|61.8|61.8|61.97|61.97|61.75|61.75|0
1749220800000|2025-06-06 14:40:00|61.76|61.76|62.07|62.07|62.07|62.07|61.76|61.76|0
1749221100000|2025-06-06 14:45:00|62.05|62.05|61.9|61.9|62.05|62.05|61.82|61.82|0
1749221400000|2025-06-06 14:50:00|61.88|61.88|62|62|62.12|62.12|61.87|61.87|0
1749221700000|2025-06-06 14:55:00|62.04|62.04|62.07|62.07|62.17|62.17|61.87|61.87|0
1749222000000|2025-06-06 15:00:00|62.08|62.08|61.76|61.76|62.2|62.2|61.74|61.74|0
1749222300000|2025-06-06 15:05:00|61.71|61.71|61.67|61.67|61.77|61.77|61.49|61.49|0
1749222600000|2025-06-06 15:10:00|61.66|61.66|61.62|61.62|61.66|61.66|61.49|61.49|0
1749222900000|2025-06-06 15:15:00|61.61|61.61|61.34|61.34|61.67|61.67|61.27|61.27|0
1749223200000|2025-06-06 15:20:00|61.28|61.28|61.51|61.51|61.64|61.64|61.13|61.13|0
1749223500000|2025-06-06 15:25:00|61.5|61.5|61.44|61.44|61.56|61.56|61.31|61.31|0
1749223800000|2025-06-06 15:30:00|61.45|61.45|61.44|61.44|61.53|61.53|61.39|61.39|0
1749224100000|2025-06-06 15:35:00|61.47|61.47|61.32|61.32|61.48|61.48|61.26|61.26|0
1749224400000|2025-06-06 15:40:00|61.33|61.33|61.39|61.39|61.41|61.41|61.31|61.31|0
1749224700000|2025-06-06 15:45:00|61.38|61.38|61.39|61.39|61.4|61.4|61.31|61.31|0
1749225000000|2025-06-06 15:50:00|61.36|61.36|61.63|61.63|61.64|61.64|61.36|61.36|0
1749225300000|2025-06-06 15:55:00|61.62|61.62|61.81|61.81|61.81|61.81|61.6|61.6|0
1749225600000|2025-06-06 16:00:00|61.79|61.79|61.95|61.95|62.08|62.08|61.79|61.79|0
1749225900000|2025-06-06 16:05:00|61.91|61.91|62.48|62.48|62.48|62.48|61.8|61.8|0
1749226200000|2025-06-06 16:10:00|62.45|62.45|62.66|62.66|62.78|62.78|62.45|62.45|0
1749226500000|2025-06-06 16:15:00|62.61|62.61|62.99|62.99|63.04|63.04|62.53|62.53|0
1749226800000|2025-06-06 16:20:00|63.02|63.02|62.61|62.61|63.11|63.11|62.49|62.49|0
1749227100000|2025-06-06 16:25:00|62.58|62.58|62.6|62.6|62.77|62.77|62.48|62.48|0
1749227400000|2025-06-06 16:30:00|62.58|62.58|62.69|62.69|62.8|62.8|62.5|62.5|0
1749227700000|2025-06-06 16:35:00|62.73|62.73|62.76|62.76|62.95|62.95|62.67|62.67|0
1749228000000|2025-06-06 16:40:00|62.78|62.78|62.77|62.77|62.99|62.99|62.73|62.73|0
1749228300000|2025-06-06 16:45:00|62.79|62.79|62.98|62.98|63.06|63.06|62.79|62.79|0
1749228600000|2025-06-06 16:50:00|62.96|62.96|62.83|62.83|62.97|62.97|62.71|62.71|0
1749228900000|2025-06-06 16:55:00|62.78|62.78|62.75|62.75|62.78|62.78|62.56|62.56|0
1749229200000|2025-06-06 17:00:00|62.78|62.78|62.97|62.97|63.01|63.01|62.78|62.78|0
1749229500000|2025-06-06 17:05:00|62.96|62.96|62.95|62.95|63.04|63.04|62.85|62.85|0
1749229800000|2025-06-06 17:10:00|62.99|62.99|63.33|63.33|63.37|63.37|62.95|62.95|0
1749230100000|2025-06-06 17:15:00|63.31|63.31|63.5|63.5|63.56|63.56|63.19|63.19|0
1749230400000|2025-06-06 17:20:00|63.51|63.51|63.48|63.48|63.64|63.64|63.36|63.36|0
1749230700000|2025-06-06 17:25:00|63.46|63.46|63.75|63.75|63.8|63.8|63.36|63.36|0
1749231000000|2025-06-06 17:30:00|63.76|63.76|64.15|64.15|64.15|64.15|63.76|63.76|0
1749231300000|2025-06-06 17:35:00|64.13|64.13|64.19|64.19|64.3|64.3|64.07|64.07|0
1749231600000|2025-06-06 17:40:00|64.18|64.18|64.12|64.12|64.31|64.31|64.03|64.03|0
1749231900000|2025-06-06 17:45:00|64.11|64.11|64.08|64.08|64.11|64.11|63.88|63.88|0
1749232200000|2025-06-06 17:50:00|64.1|64.1|64.46|64.46|64.51|64.51|64.04|64.04|0
1749232500000|2025-06-06 17:55:00|64.42|64.42|64.5|64.5|64.54|64.54|64.34|64.34|0
1749232800000|2025-06-06 18:00:00|64.54|64.54|64.4|64.4|64.66|64.66|64.38|64.38|0
1749233100000|2025-06-06 18:05:00|64.41|64.41|64.36|64.36|64.51|64.51|64.31|64.31|0
1749233400000|2025-06-06 18:10:00|64.35|64.35|64.31|64.31|64.55|64.55|64.26|64.26|0
1749233700000|2025-06-06 18:15:00|64.33|64.33|64.55|64.55|64.56|64.56|64.29|64.29|0
1749234000000|2025-06-06 18:20:00|64.51|64.51|64.6|64.6|64.63|64.63|64.45|64.45|0
1749234300000|2025-06-06 18:25:00|64.58|64.58|64.41|64.41|64.6|64.6|64.39|64.39|0
1749234600000|2025-06-06 18:30:00|64.5|64.5|64.6|64.6|64.72|64.72|64.45|64.45|0
1749234900000|2025-06-06 18:35:00|64.59|64.59|64.64|64.64|64.82|64.82|64.59|64.59|0
1749235200000|2025-06-06 18:40:00|64.67|64.67|64.72|64.72|64.79|64.79|64.49|64.49|0
1749235500000|2025-06-06 18:45:00|64.76|64.76|64.76|64.76|64.8|64.8|64.71|64.71|0
1749235800000|2025-06-06 18:50:00|64.77|64.77|64.75|64.75|64.79|64.79|64.51|64.51|0
1749236100000|2025-06-06 18:55:00|64.76|64.76|64.81|64.81|64.85|64.85|64.69|64.69|0
1749236400000|2025-06-06 19:00:00|64.79|64.79|64.75|64.75|64.92|64.92|64.68|64.68|0
1749236700000|2025-06-06 19:05:00|64.79|64.79|64.84|64.84|65.02|65.02|64.79|64.79|0
1749237000000|2025-06-06 19:10:00|64.82|64.82|64.78|64.78|64.92|64.92|64.75|64.75|0
1749237300000|2025-06-06 19:15:00|64.79|64.79|64.19|64.19|64.82|64.82|64.18|64.18|0
1749237600000|2025-06-06 19:20:00|64.13|64.13|64.03|64.03|64.13|64.13|63.67|63.67|0
1749237900000|2025-06-06 19:25:00|64|64|63.75|63.75|64.12|64.12|63.64|63.64|0
1749238200000|2025-06-06 19:30:00|63.68|63.68|63.31|63.31|63.88|63.88|63.31|63.31|0
1749238500000|2025-06-06 19:35:00|63.32|63.32|63.32|63.32|63.47|63.47|63.21|63.21|0
1749238800000|2025-06-06 19:40:00|63.38|63.38|63.04|63.04|63.44|63.44|63|63|0
1749239100000|2025-06-06 19:45:00|62.99|62.99|62.63|62.63|63.09|63.09|62.54|62.54|0
1749239400000|2025-06-06 19:50:00|62.57|62.57|62.7|62.7|62.82|62.82|62.5|62.5|0
1749239700000|2025-06-06 19:55:00|62.6|62.6|62.58|62.58|62.65|62.65|62.49|62.49|0
1749240000000|2025-06-06 20:00:00|62.6|62.6|62.37|62.37|62.65|62.65|62.33|62.33|0
1749456000000|2025-06-09 08:00:00|59.38|59.38|59.55|59.55|59.58|59.58|59.32|59.32|0
1749456300000|2025-06-09 08:05:00|59.54|59.54|59.43|59.43|59.54|59.54|59.25|59.25|0
1749456600000|2025-06-09 08:10:00|59.44|59.44|59.17|59.17|59.49|59.49|59.17|59.17|0
1749456900000|2025-06-09 08:15:00|59.2|59.2|59.22|59.22|59.42|59.42|59.2|59.2|0
1749457200000|2025-06-09 08:20:00|59.28|59.28|59.22|59.22|59.34|59.34|59.21|59.21|0
1749457500000|2025-06-09 08:25:00|59.18|59.18|58.98|58.98|59.18|59.18|58.92|58.92|0
1749457800000|2025-06-09 08:30:00|59.07|59.07|58.97|58.97|59.08|59.08|58.97|58.97|0
1749458100000|2025-06-09 08:35:00|58.83|58.83|58.97|58.97|59.02|59.02|58.83|58.83|0
1749458400000|2025-06-09 08:40:00|58.96|58.96|59.09|59.09|59.18|59.18|58.96|58.96|0
1749458700000|2025-06-09 08:45:00|59.06|59.06|59.35|59.35|59.35|59.35|59.03|59.03|0
1749459000000|2025-06-09 08:50:00|59.4|59.4|59.39|59.39|59.41|59.41|59.26|59.26|0
1749459300000|2025-06-09 08:55:00|59.4|59.4|59.24|59.24|59.48|59.48|59.24|59.24|0
1749459600000|2025-06-09 09:00:00|59.27|59.27|59.15|59.15|59.32|59.32|59.15|59.15|0
1749459900000|2025-06-09 09:05:00|59.14|59.14|59.12|59.12|59.17|59.17|59.02|59.02|0
1749460200000|2025-06-09 09:10:00|59.13|59.13|59.12|59.12|59.17|59.17|59.08|59.08|0
1749460500000|2025-06-09 09:15:00|59.13|59.13|59.04|59.04|59.13|59.13|59.04|59.04|0
1749460800000|2025-06-09 09:20:00|59.07|59.07|59.14|59.14|59.15|59.15|59.07|59.07|0
1749461100000|2025-06-09 09:25:00|59.12|59.12|59.17|59.17|59.22|59.22|59.07|59.07|0
1749461400000|2025-06-09 09:30:00|59.19|59.19|59.17|59.17|59.25|59.25|59.17|59.17|0
1749461700000|2025-06-09 09:35:00|59.18|59.18|59.24|59.24|59.25|59.25|59.13|59.13|0
1749462000000|2025-06-09 09:40:00|59.22|59.22|59.23|59.23|59.25|59.25|59.19|59.19|0
1749462300000|2025-06-09 09:45:00|59.24|59.24|59.36|59.36|59.48|59.48|59.22|59.22|0
1749462600000|2025-06-09 09:50:00|59.38|59.38|59.33|59.33|59.4|59.4|59.29|59.29|0
1749462900000|2025-06-09 09:55:00|59.35|59.35|59.26|59.26|59.4|59.4|59.26|59.26|0
1749463200000|2025-06-09 10:00:00|59.31|59.31|59.36|59.36|59.38|59.38|59.08|59.08|0
1749463500000|2025-06-09 10:05:00|59.32|59.32|59.38|59.38|59.4|59.4|59.27|59.27|0
1749463800000|2025-06-09 10:10:00|59.35|59.35|59.49|59.49|59.5|59.5|59.33|59.33|0
1749464100000|2025-06-09 10:15:00|59.46|59.46|59.38|59.38|59.53|59.53|59.21|59.21|0
1749464400000|2025-06-09 10:20:00|59.37|59.37|59.43|59.43|59.49|59.49|59.33|59.33|0
1749464700000|2025-06-09 10:25:00|59.46|59.46|59.4|59.4|59.5|59.5|59.34|59.34|0
1749465000000|2025-06-09 10:30:00|59.38|59.38|59.47|59.47|59.48|59.48|59.34|59.34|0
1749465300000|2025-06-09 10:35:00|59.42|59.42|59.37|59.37|59.45|59.45|59.35|59.35|0
1749465600000|2025-06-09 10:40:00|59.36|59.36|59.37|59.37|59.42|59.42|59.34|59.34|0
1749465900000|2025-06-09 10:45:00|59.4|59.4|59.5|59.5|59.51|59.51|59.39|59.39|0
1749466200000|2025-06-09 10:50:00|59.48|59.48|59.44|59.44|59.52|59.52|59.4|59.4|0
1749466500000|2025-06-09 10:55:00|59.39|59.39|59.21|59.21|59.42|59.42|59.18|59.18|0
1749466800000|2025-06-09 11:00:00|59.33|59.33|59.22|59.22|59.42|59.42|59.17|59.17|0
1749467100000|2025-06-09 11:05:00|59.21|59.21|59.22|59.22|59.22|59.22|59.11|59.11|0
1749467400000|2025-06-09 11:10:00|59.23|59.23|59.11|59.11|59.27|59.27|59.1|59.1|0
1749467700000|2025-06-09 11:15:00|59.12|59.12|59.19|59.19|59.21|59.21|59.1|59.1|0
1749468000000|2025-06-09 11:20:00|59.18|59.18|59.38|59.38|59.38|59.38|59.12|59.12|0
1749468300000|2025-06-09 11:25:00|59.36|59.36|59.46|59.46|59.48|59.48|59.31|59.31|0
1749468600000|2025-06-09 11:30:00|59.48|59.48|59.83|59.83|60.07|60.07|59.47|59.47|0
1749468900000|2025-06-09 11:35:00|59.91|59.91|59.69|59.69|59.91|59.91|59.63|59.63|0
1749469200000|2025-06-09 11:40:00|59.68|59.68|59.69|59.69|59.73|59.73|59.55|59.55|0
1749469500000|2025-06-09 11:45:00|59.65|59.65|59.74|59.74|59.74|59.74|59.65|59.65|0
1749469800000|2025-06-09 11:50:00|59.75|59.75|60|60|60.07|60.07|59.75|59.75|0
1749470100000|2025-06-09 11:55:00|59.96|59.96|60.09|60.09|60.12|60.12|59.94|59.94|0
1749470400000|2025-06-09 12:00:00|60.14|60.14|60.09|60.09|60.18|60.18|59.62|59.62|0
1749470700000|2025-06-09 12:05:00|60.1|60.1|60.01|60.01|60.12|60.12|60|60|0
1749471000000|2025-06-09 12:10:00|60.02|60.02|60.07|60.07|60.16|60.16|60.02|60.02|0
1749471300000|2025-06-09 12:15:00|60.09|60.09|60.04|60.04|60.11|60.11|60|60|0
1749471600000|2025-06-09 12:20:00|60.03|60.03|60.04|60.04|60.04|60.04|59.93|59.93|0
1749471900000|2025-06-09 12:25:00|60.03|60.03|60.32|60.32|60.49|60.49|59.94|59.94|0
1749472200000|2025-06-09 12:30:00|60.29|60.29|60.55|60.55|60.55|60.55|60.19|60.19|0
1749472500000|2025-06-09 12:35:00|60.51|60.51|60.67|60.67|60.75|60.75|60.36|60.36|0
1749472800000|2025-06-09 12:40:00|60.65|60.65|60.54|60.54|60.65|60.65|60.39|60.39|0
1749473100000|2025-06-09 12:45:00|60.53|60.53|60.48|60.48|60.59|60.59|60.46|60.46|0
1749473400000|2025-06-09 12:50:00|60.46|60.46|60.67|60.67|60.7|60.7|60.46|60.46|0
1749473700000|2025-06-09 12:55:00|60.65|60.65|60.55|60.55|60.65|60.65|60.51|60.51|0
1749474000000|2025-06-09 13:00:00|60.57|60.57|60.7|60.7|60.79|60.79|60.55|60.55|0
1749474300000|2025-06-09 13:05:00|60.69|60.69|60.59|60.59|60.73|60.73|60.59|60.59|0
1749474600000|2025-06-09 13:10:00|60.61|60.61|60.47|60.47|60.62|60.62|60.46|60.46|0
1749474900000|2025-06-09 13:15:00|60.46|60.46|60.5|60.5|60.6|60.6|60.26|60.26|0
1749475200000|2025-06-09 13:20:00|60.55|60.55|60.55|60.55|60.55|60.55|60.36|60.36|0
1749475500000|2025-06-09 13:25:00|60.66|60.66|60.21|60.21|60.75|60.75|60.19|60.19|0
1749475800000|2025-06-09 13:30:00|60.22|60.22|58.48|58.48|60.22|60.22|58.17|58.17|0
1749476100000|2025-06-09 13:35:00|58.04|58.04|57.94|57.94|58.19|58.19|57.31|57.31|0
1749476400000|2025-06-09 13:40:00|57.9|57.9|59.06|59.06|59.19|59.19|57.84|57.84|0
1749476700000|2025-06-09 13:45:00|59.13|59.13|58.87|58.87|59.13|59.13|58.31|58.31|0
1749477000000|2025-06-09 13:50:00|58.8|58.8|58.97|58.97|58.97|58.97|58.52|58.52|0
1749477300000|2025-06-09 13:55:00|58.92|58.92|58.71|58.71|59.26|59.26|58.66|58.66|0
1749477600000|2025-06-09 14:00:00|58.75|58.75|58.17|58.17|58.8|58.8|57.89|57.89|0
1749477900000|2025-06-09 14:05:00|58.18|58.18|58.31|58.31|58.6|58.6|58.14|58.14|0
1749478200000|2025-06-09 14:10:00|58.27|58.27|58.4|58.4|58.43|58.43|58.1|58.1|0
1749478500000|2025-06-09 14:15:00|58.39|58.39|58.68|58.68|58.86|58.86|58.2|58.2|0
1749478800000|2025-06-09 14:20:00|58.69|58.69|59.1|59.1|59.16|59.16|58.48|58.48|0
1749479100000|2025-06-09 14:25:00|59.14|59.14|58.9|58.9|59.15|59.15|58.78|58.78|0
1749479400000|2025-06-09 14:30:00|58.89|58.89|59.17|59.17|59.38|59.38|58.89|58.89|0
1749479700000|2025-06-09 14:35:00|59.16|59.16|58.72|58.72|59.27|59.27|58.59|58.59|0
1749480000000|2025-06-09 14:40:00|58.76|58.76|59.19|59.19|59.22|59.22|58.61|58.61|0
1749480300000|2025-06-09 14:45:00|59.24|59.24|59.38|59.38|59.57|59.57|59.14|59.14|0
1749480600000|2025-06-09 14:50:00|59.32|59.32|58.92|58.92|59.4|59.4|58.88|58.88|0
1749480900000|2025-06-09 14:55:00|58.91|58.91|59.02|59.02|59.07|59.07|58.83|58.83|0
1749481200000|2025-06-09 15:00:00|58.99|58.99|59.12|59.12|59.19|59.19|58.96|58.96|0
1749481500000|2025-06-09 15:05:00|59.11|59.11|59.27|59.27|59.38|59.38|59.02|59.02|0
1749481800000|2025-06-09 15:10:00|59.34|59.34|59.4|59.4|59.54|59.54|59.21|59.21|0
1749482100000|2025-06-09 15:15:00|59.41|59.41|59.21|59.21|59.63|59.63|59.17|59.17|0
1749482400000|2025-06-09 15:20:00|59.26|59.26|59.54|59.54|59.72|59.72|59.23|59.23|0
1749482700000|2025-06-09 15:25:00|59.56|59.56|59.69|59.69|59.79|59.79|59.48|59.48|0
1749483000000|2025-06-09 15:30:00|59.68|59.68|59.68|59.68|59.79|59.79|59.62|59.62|0
1749483300000|2025-06-09 15:35:00|59.6|59.6|59.87|59.87|59.87|59.87|59.6|59.6|0
1749483600000|2025-06-09 15:40:00|59.85|59.85|59.9|59.9|59.9|59.9|59.77|59.77|0
1749483900000|2025-06-09 15:45:00|59.89|59.89|59.59|59.59|59.89|59.89|59.55|59.55|0
1749484200000|2025-06-09 15:50:00|59.6|59.6|59.56|59.56|59.65|59.65|59.45|59.45|0
1749484500000|2025-06-09 15:55:00|59.55|59.55|59.38|59.38|59.56|59.56|59.32|59.32|0
1749484800000|2025-06-09 16:00:00|59.39|59.39|59.44|59.44|59.53|59.53|59.31|59.31|0
1749485100000|2025-06-09 16:05:00|59.43|59.43|59.63|59.63|59.7|59.7|59.42|59.42|0
1749485400000|2025-06-09 16:10:00|59.61|59.61|59.67|59.67|59.72|59.72|59.59|59.59|0
1749485700000|2025-06-09 16:15:00|59.64|59.64|59.61|59.61|59.67|59.67|59.55|59.55|0
1749486000000|2025-06-09 16:20:00|59.59|59.59|59.52|59.52|59.59|59.59|59.41|59.41|0
1749486300000|2025-06-09 16:25:00|59.54|59.54|59.53|59.53|59.6|59.6|59.44|59.44|0
1749486600000|2025-06-09 16:30:00|59.57|59.57|59.63|59.63|59.73|59.73|59.52|59.52|0
1749486900000|2025-06-09 16:35:00|59.58|59.58|59.34|59.34|59.58|59.58|59.33|59.33|0
1749487200000|2025-06-09 16:40:00|59.3|59.3|59.21|59.21|59.37|59.37|59.21|59.21|0
1749487500000|2025-06-09 16:45:00|59.22|59.22|59.44|59.44|59.44|59.44|59.17|59.17|0
1749487800000|2025-06-09 16:50:00|59.45|59.45|59.6|59.6|59.79|59.79|59.42|59.42|0
1749488100000|2025-06-09 16:55:00|59.58|59.58|59.54|59.54|59.59|59.59|59.39|59.39|0
1749488400000|2025-06-09 17:00:00|59.55|59.55|59.65|59.65|59.7|59.7|59.44|59.44|0
1749488700000|2025-06-09 17:05:00|59.64|59.64|59.71|59.71|59.78|59.78|59.63|59.63|0
1749489000000|2025-06-09 17:10:00|59.7|59.7|60.02|60.02|60.03|60.03|59.7|59.7|0
1749489300000|2025-06-09 17:15:00|60|60|59.82|59.82|60.01|60.01|59.82|59.82|0
1749489600000|2025-06-09 17:20:00|59.81|59.81|59.56|59.56|59.81|59.81|59.54|59.54|0
1749489900000|2025-06-09 17:25:00|59.57|59.57|59.48|59.48|59.73|59.73|59.42|59.42|0
1749490200000|2025-06-09 17:30:00|59.45|59.45|59.22|59.22|59.48|59.48|59.17|59.17|0
1749490500000|2025-06-09 17:35:00|59.2|59.2|59.14|59.14|59.32|59.32|59.12|59.12|0
1749490800000|2025-06-09 17:40:00|59.21|59.21|59.38|59.38|59.38|59.38|59.21|59.21|0
1749491100000|2025-06-09 17:45:00|59.36|59.36|59.6|59.6|59.62|59.62|59.35|59.35|0
1749491400000|2025-06-09 17:50:00|59.61|59.61|59.55|59.55|59.65|59.65|59.5|59.5|0
1749491700000|2025-06-09 17:55:00|59.54|59.54|59.47|59.47|59.68|59.68|59.47|59.47|0
1749492000000|2025-06-09 18:00:00|59.49|59.49|59.5|59.5|59.54|59.54|59.45|59.45|0
1749492300000|2025-06-09 18:05:00|59.49|59.49|59.7|59.7|59.73|59.73|59.46|59.46|0
1749492600000|2025-06-09 18:10:00|59.73|59.73|59.52|59.52|59.74|59.74|59.52|59.52|0
1749492900000|2025-06-09 18:15:00|59.51|59.51|59.47|59.47|59.58|59.58|59.44|59.44|0
1749493200000|2025-06-09 18:20:00|59.48|59.48|59.38|59.38|59.48|59.48|59.32|59.32|0
1749493500000|2025-06-09 18:25:00|59.4|59.4|59.42|59.42|59.54|59.54|59.35|59.35|0
1749493800000|2025-06-09 18:30:00|59.38|59.38|59.42|59.42|59.48|59.48|59.33|59.33|0
1749494100000|2025-06-09 18:35:00|59.34|59.34|59.12|59.12|59.4|59.4|59.12|59.12|0
1749494400000|2025-06-09 18:40:00|59.15|59.15|59|59|59.15|59.15|58.97|58.97|0
1749494700000|2025-06-09 18:45:00|59.01|59.01|59.24|59.24|59.3|59.3|59.01|59.01|0
1749495000000|2025-06-09 18:50:00|59.25|59.25|59.24|59.24|59.3|59.3|59.17|59.17|0
1749495300000|2025-06-09 18:55:00|59.26|59.26|59.25|59.25|59.28|59.28|59.22|59.22|0
1749495600000|2025-06-09 19:00:00|59.27|59.27|59.64|59.64|59.64|59.64|59.25|59.25|0
1749495900000|2025-06-09 19:05:00|59.65|59.65|59.87|59.87|59.92|59.92|59.63|59.63|0
1749496200000|2025-06-09 19:10:00|59.86|59.86|59.96|59.96|59.96|59.96|59.8|59.8|0
1749496500000|2025-06-09 19:15:00|59.97|59.97|60.1|60.1|60.23|60.23|59.94|59.94|0
1749496800000|2025-06-09 19:20:00|60.11|60.11|60|60|60.12|60.12|59.98|59.98|0
1749497100000|2025-06-09 19:25:00|60.01|60.01|60.3|60.3|60.36|60.36|60|60|0
1749497400000|2025-06-09 19:30:00|60.29|60.29|60.31|60.31|60.48|60.48|60.28|60.28|0
1749497700000|2025-06-09 19:35:00|60.32|60.32|60.47|60.47|60.49|60.49|60.29|60.29|0
1749498000000|2025-06-09 19:40:00|60.48|60.48|60.57|60.57|60.57|60.57|60.4|60.4|0
1749498300000|2025-06-09 19:45:00|60.56|60.56|61.05|61.05|61.05|61.05|60.56|60.56|0
1749498600000|2025-06-09 19:50:00|60.93|60.93|60.67|60.67|60.96|60.96|60.55|60.55|0
1749498900000|2025-06-09 19:55:00|60.66|60.66|61.33|61.33|61.42|61.42|60.66|60.66|0
1749499200000|2025-06-09 20:00:00|61.36|61.36|61.61|61.61|61.61|61.61|61.01|61.01|0
1749499500000|2025-06-09 20:05:00|61.66|61.66|61.38|61.38|61.67|61.67|61.36|61.36|0
1749499800000|2025-06-09 20:10:00|60.17|60.17|61.37|61.37|61.41|61.41|60.17|60.17|0
1749500100000|2025-06-09 20:15:00|61.41|61.41|61.29|61.29|61.41|61.41|61.23|61.23|0
1749500400000|2025-06-09 20:20:00|61.28|61.28|61.16|61.16|61.28|61.28|61.12|61.12|0
1749500700000|2025-06-09 20:25:00|61.17|61.17|61.28|61.28|61.28|61.28|61.17|61.17|0
1749501000000|2025-06-09 20:30:00|61.26|61.26|61.24|61.24|61.26|61.26|61.17|61.17|0
1749501300000|2025-06-09 20:35:00|61.22|61.22|61.19|61.19|61.26|61.26|61.17|61.17|0
1749501600000|2025-06-09 20:40:00|61.22|61.22|61.41|61.41|61.41|61.41|61.21|61.21|0
1749501900000|2025-06-09 20:45:00|61.4|61.4|61.24|61.24|61.41|61.41|61.24|61.24|0
1749502200000|2025-06-09 20:50:00|61.26|61.26|61.21|61.21|61.26|61.26|61.16|61.16|0
1749502500000|2025-06-09 20:55:00|61.2|61.2|61.29|61.29|61.31|61.31|61.2|61.2|0
1749502800000|2025-06-09 21:00:00|61.27|61.27|61.26|61.26|61.31|61.31|61.26|61.26|0
1749503100000|2025-06-09 21:05:00|61.27|61.27|61.27|61.27|61.31|61.31|61.26|61.26|0
1749503400000|2025-06-09 21:10:00|61.29|61.29|61.36|61.36|61.41|61.41|61.29|61.29|0
1749503700000|2025-06-09 21:15:00|61.38|61.38|61.38|61.38|61.41|61.41|61.37|61.37|0
1749504000000|2025-06-09 21:20:00|61.4|61.4|61.49|61.49|61.49|61.49|61.36|61.36|0
1749504300000|2025-06-09 21:25:00|61.48|61.48|61.76|61.76|61.76|61.76|61.47|61.47|0
1749504600000|2025-06-09 21:30:00|61.77|61.77|61.82|61.82|61.98|61.98|61.7|61.7|0
1749504900000|2025-06-09 21:35:00|61.77|61.77|61.91|61.91|61.97|61.97|61.77|61.77|0
1749505200000|2025-06-09 21:40:00|61.92|61.92|61.91|61.91|61.92|61.92|61.85|61.85|0
1749505500000|2025-06-09 21:45:00|61.9|61.9|61.88|61.88|61.9|61.9|61.85|61.85|0
1749505800000|2025-06-09 21:50:00|61.87|61.87|61.86|61.86|61.88|61.88|61.84|61.84|0
1749506100000|2025-06-09 21:55:00|61.84|61.84|61.79|61.79|61.84|61.84|61.79|61.79|0
1749506400000|2025-06-09 22:00:00|61.78|61.78|61.73|61.73|61.8|61.8|61.73|61.73|0
1749506700000|2025-06-09 22:05:00|61.77|61.77|61.76|61.76|61.85|61.85|61.71|61.71|0
1749507000000|2025-06-09 22:10:00|61.75|61.75|61.76|61.76|61.82|61.82|61.74|61.74|0
1749507300000|2025-06-09 22:15:00|61.75|61.75|61.79|61.79|61.84|61.84|61.74|61.74|0
1749507600000|2025-06-09 22:20:00|61.8|61.8|61.71|61.71|61.8|61.8|61.71|61.71|0
1749507900000|2025-06-09 22:25:00|61.7|61.7|61.71|61.71|61.75|61.75|61.69|61.69|0
1749508200000|2025-06-09 22:30:00|61.75|61.75|61.75|61.75|61.78|61.78|61.68|61.68|0
1749508500000|2025-06-09 22:35:00|61.77|61.77|61.78|61.78|61.78|61.78|61.71|61.71|0
1749508800000|2025-06-09 22:40:00|61.77|61.77|61.71|61.71|61.77|61.77|61.64|61.64|0
1749509100000|2025-06-09 22:45:00|61.74|61.74|61.77|61.77|61.81|61.81|61.74|61.74|0
1749509400000|2025-06-09 22:50:00|61.79|61.79|61.78|61.78|61.81|61.81|61.71|61.71|0
1749509700000|2025-06-09 22:55:00|61.79|61.79|61.74|61.74|61.79|61.79|61.74|61.74|0
1749510000000|2025-06-09 23:00:00|61.75|61.75|61.74|61.74|61.77|61.77|61.72|61.72|0
1749510300000|2025-06-09 23:05:00|61.72|61.72|61.76|61.76|61.77|61.77|61.72|61.72|0
1749510600000|2025-06-09 23:10:00|61.72|61.72|61.71|61.71|61.73|61.73|61.71|61.71|0
1749510900000|2025-06-09 23:15:00|61.73|61.73|61.74|61.74|61.74|61.74|61.67|61.67|0
1749511200000|2025-06-09 23:20:00|61.71|61.71|61.74|61.74|61.76|61.76|61.71|61.71|0
1749511500000|2025-06-09 23:25:00|61.73|61.73|61.72|61.72|61.74|61.74|61.71|61.71|0
1749511800000|2025-06-09 23:30:00|61.71|61.71|61.74|61.74|61.75|61.75|61.71|61.71|0
1749512100000|2025-06-09 23:35:00|61.73|61.73|61.75|61.75|61.75|61.75|61.73|61.73|0
1749512400000|2025-06-09 23:40:00|61.74|61.74|61.77|61.77|61.77|61.77|61.74|61.74|0
1749512700000|2025-06-09 23:45:00|61.76|61.76|61.77|61.77|61.79|61.79|61.76|61.76|0
1749513000000|2025-06-09 23:50:00|61.79|61.79|61.8|61.8|61.82|61.82|61.77|61.77|0
1749513300000|2025-06-09 23:55:00|61.82|61.82|61.82|61.82|61.87|61.87|61.82|61.82|0
1749542400000|2025-06-10 08:00:00|62.03|62.03|61.48|61.48|62.03|62.03|61.46|61.46|0
1749542700000|2025-06-10 08:05:00|61.51|61.51|61.51|61.51|61.57|61.57|61.38|61.38|0
1749543000000|2025-06-10 08:10:00|61.53|61.53|61.16|61.16|61.53|61.53|61.16|61.16|0
1749543300000|2025-06-10 08:15:00|61.21|61.21|61.27|61.27|61.33|61.33|61.18|61.18|0
1749543600000|2025-06-10 08:20:00|61.26|61.26|61.41|61.41|61.41|61.41|61.19|61.19|0
1749543900000|2025-06-10 08:25:00|61.4|61.4|61.42|61.42|61.42|61.42|61.32|61.32|0
1749544200000|2025-06-10 08:30:00|61.46|61.46|61.48|61.48|61.55|61.55|61.43|61.43|0
1749544500000|2025-06-10 08:35:00|61.5|61.5|61.53|61.53|61.53|61.53|61.47|61.47|0
1749544800000|2025-06-10 08:40:00|61.56|61.56|61.43|61.43|61.58|61.58|61.42|61.42|0
1749545100000|2025-06-10 08:45:00|61.49|61.49|61.55|61.55|61.55|61.55|61.43|61.43|0
1749545400000|2025-06-10 08:50:00|61.54|61.54|61.51|61.51|61.56|61.56|61.5|61.5|0
1749545700000|2025-06-10 08:55:00|61.5|61.5|61.56|61.56|61.58|61.58|61.49|61.49|0
1749546000000|2025-06-10 09:00:00|61.55|61.55|61.66|61.66|61.66|61.66|61.55|61.55|0
1749546300000|2025-06-10 09:05:00|61.64|61.64|61.52|61.52|61.66|61.66|61.52|61.52|0
1749546600000|2025-06-10 09:10:00|61.53|61.53|61.55|61.55|61.57|61.57|61.51|61.51|0
1749546900000|2025-06-10 09:15:00|61.56|61.56|61.53|61.53|61.56|61.56|61.51|61.51|0
1749547200000|2025-06-10 09:20:00|61.54|61.54|61.62|61.62|61.62|61.62|61.51|61.51|0
1749547500000|2025-06-10 09:25:00|61.61|61.61|61.71|61.71|61.73|61.73|61.56|61.56|0
1749547800000|2025-06-10 09:30:00|61.73|61.73|61.76|61.76|61.81|61.81|61.7|61.7|0
1749548100000|2025-06-10 09:35:00|61.79|61.79|61.77|61.77|61.81|61.81|61.76|61.76|0
1749548400000|2025-06-10 09:40:00|61.76|61.76|61.72|61.72|61.79|61.79|61.72|61.72|0
1749548700000|2025-06-10 09:45:00|61.77|61.77|61.72|61.72|61.77|61.77|61.68|61.68|0
1749549000000|2025-06-10 09:50:00|61.71|61.71|61.71|61.71|61.72|61.72|61.65|61.65|0
1749549300000|2025-06-10 09:55:00|61.73|61.73|61.71|61.71|61.73|61.73|61.66|61.66|0
1749549600000|2025-06-10 10:00:00|61.66|61.66|61.79|61.79|61.81|61.81|61.66|61.66|0
1749549900000|2025-06-10 10:05:00|61.78|61.78|61.77|61.77|61.8|61.8|61.75|61.75|0
1749550200000|2025-06-10 10:10:00|61.76|61.76|61.77|61.77|61.78|61.78|61.71|61.71|0
1749550500000|2025-06-10 10:15:00|61.73|61.73|61.67|61.67|61.75|61.75|61.67|61.67|0
1749550800000|2025-06-10 10:20:00|61.71|61.71|61.65|61.65|61.71|61.71|61.62|61.62|0
1749551100000|2025-06-10 10:25:00|61.62|61.62|61.33|61.33|61.62|61.62|61.27|61.27|0
1749551400000|2025-06-10 10:30:00|61.34|61.34|61.37|61.37|61.39|61.39|61.33|61.33|0
1749551700000|2025-06-10 10:35:00|61.36|61.36|61.4|61.4|61.44|61.44|61.35|61.35|0
1749552000000|2025-06-10 10:40:00|61.42|61.42|61.36|61.36|61.46|61.46|61.3|61.3|0
1749552300000|2025-06-10 10:45:00|61.35|61.35|61.31|61.31|61.37|61.37|61.3|61.3|0
1749552600000|2025-06-10 10:50:00|61.35|61.35|61.38|61.38|61.38|61.38|61.34|61.34|0
1749552900000|2025-06-10 10:55:00|61.36|61.36|61.42|61.42|61.42|61.42|61.31|61.31|0
1749553200000|2025-06-10 11:00:00|61.5|61.5|61.22|61.22|61.5|61.5|61.02|61.02|0
1749553500000|2025-06-10 11:05:00|61.23|61.23|61.15|61.15|61.31|61.31|61.09|61.09|0
1749553800000|2025-06-10 11:10:00|61.16|61.16|61.12|61.12|61.21|61.21|61.09|61.09|0
1749554100000|2025-06-10 11:15:00|61.15|61.15|61.29|61.29|61.3|61.3|61.14|61.14|0
1749554400000|2025-06-10 11:20:00|61.31|61.31|61.36|61.36|61.38|61.38|61.31|61.31|0
1749554700000|2025-06-10 11:25:00|61.38|61.38|61.4|61.4|61.41|61.41|61.31|61.31|0
1749555000000|2025-06-10 11:30:00|61.37|61.37|61.53|61.53|61.55|61.55|61.36|61.36|0
1749555300000|2025-06-10 11:35:00|61.55|61.55|61.58|61.58|61.59|61.59|61.52|61.52|0
1749555600000|2025-06-10 11:40:00|61.59|61.59|61.56|61.56|61.65|61.65|61.56|61.56|0
1749555900000|2025-06-10 11:45:00|61.57|61.57|61.53|61.53|61.63|61.63|61.5|61.5|0
1749556200000|2025-06-10 11:50:00|61.52|61.52|61.62|61.62|61.62|61.62|61.52|61.52|0
1749556500000|2025-06-10 11:55:00|61.6|61.6|61.73|61.73|61.78|61.78|61.6|61.6|0
1749556800000|2025-06-10 12:00:00|61.72|61.72|61.77|61.77|62.33|62.33|61.42|61.42|0
1749557100000|2025-06-10 12:05:00|61.79|61.79|61.83|61.83|61.87|61.87|61.73|61.73|0
1749557400000|2025-06-10 12:10:00|61.84|61.84|61.83|61.83|61.84|61.84|61.77|61.77|0
1749557700000|2025-06-10 12:15:00|61.82|61.82|61.87|61.87|61.87|61.87|61.77|61.77|0
1749558000000|2025-06-10 12:20:00|61.86|61.86|61.79|61.79|61.86|61.86|61.77|61.77|0
1749558300000|2025-06-10 12:25:00|61.77|61.77|61.73|61.73|61.82|61.82|61.73|61.73|0
1749558600000|2025-06-10 12:30:00|61.75|61.75|61.68|61.68|61.77|61.77|61.67|61.67|0
1749558900000|2025-06-10 12:35:00|61.69|61.69|61.64|61.64|61.71|61.71|61.6|61.6|0
1749559200000|2025-06-10 12:40:00|61.66|61.66|61.58|61.58|61.77|61.77|61.58|61.58|0
1749559500000|2025-06-10 12:45:00|61.6|61.6|61.42|61.42|61.74|61.74|61.31|61.31|0
1749559800000|2025-06-10 12:50:00|61.39|61.39|61.31|61.31|61.41|61.41|61.3|61.3|0
1749560100000|2025-06-10 12:55:00|61.34|61.34|61.38|61.38|61.38|61.38|61.31|61.31|0
1749560400000|2025-06-10 13:00:00|61.39|61.39|61.42|61.42|61.47|61.47|61.39|61.39|0
1749560700000|2025-06-10 13:05:00|61.45|61.45|61.47|61.47|61.47|61.47|61.39|61.39|0
1749561000000|2025-06-10 13:10:00|61.48|61.48|61.55|61.55|61.56|61.56|61.42|61.42|0
1749561300000|2025-06-10 13:15:00|61.52|61.52|61.56|61.56|61.59|61.59|61.43|61.43|0
1749561600000|2025-06-10 13:20:00|61.55|61.55|61.47|61.47|61.55|61.55|61.44|61.44|0
1749561900000|2025-06-10 13:25:00|61.75|61.75|61.34|61.34|61.75|61.75|61.12|61.12|0
1749562200000|2025-06-10 13:30:00|61.23|61.23|61.13|61.13|61.68|61.68|60.83|60.83|0
1749562500000|2025-06-10 13:35:00|61.33|61.33|61.8|61.8|61.87|61.87|61.22|61.22|0
1749562800000|2025-06-10 13:40:00|61.83|61.83|61.82|61.82|62.03|62.03|61.58|61.58|0
1749563100000|2025-06-10 13:45:00|61.89|61.89|61.74|61.74|62.13|62.13|61.74|61.74|0
1749563400000|2025-06-10 13:50:00|61.66|61.66|61.25|61.25|61.91|61.91|61.23|61.23|0
1749563700000|2025-06-10 13:55:00|61.18|61.18|61.86|61.86|61.96|61.96|61.1|61.1|0
1749564000000|2025-06-10 14:00:00|61.94|61.94|61.87|61.87|62.16|62.16|61.83|61.83|0
1749564300000|2025-06-10 14:05:00|61.88|61.88|61.86|61.86|62|62|61.72|61.72|0
1749564600000|2025-06-10 14:10:00|61.91|61.91|61.9|61.9|62.35|62.35|61.88|61.88|0
1749564900000|2025-06-10 14:15:00|61.82|61.82|61.38|61.38|61.82|61.82|61.25|61.25|0
1749565200000|2025-06-10 14:20:00|61.41|61.41|61.06|61.06|61.44|61.44|61.05|61.05|0
1749565500000|2025-06-10 14:25:00|61.1|61.1|60.75|60.75|61.1|61.1|60.55|60.55|0
1749565800000|2025-06-10 14:30:00|60.62|60.62|60.34|60.34|60.73|60.73|60.29|60.29|0
1749566100000|2025-06-10 14:35:00|60.26|60.26|60.49|60.49|60.65|60.65|60.26|60.26|0
1749566400000|2025-06-10 14:40:00|60.53|60.53|60.18|60.18|60.6|60.6|60.12|60.12|0
1749566700000|2025-06-10 14:45:00|60.19|60.19|60.09|60.09|60.19|60.19|59.93|59.93|0
1749567000000|2025-06-10 14:50:00|60.11|60.11|60.04|60.04|60.16|60.16|59.95|59.95|0
1749567300000|2025-06-10 14:55:00|60.05|60.05|59.87|59.87|60.08|60.08|59.86|59.86|0
1749567600000|2025-06-10 15:00:00|59.88|59.88|59.97|59.97|59.99|59.99|59.77|59.77|0
1749567900000|2025-06-10 15:05:00|59.95|59.95|60.25|60.25|60.28|60.28|59.95|59.95|0
1749568200000|2025-06-10 15:10:00|60.29|60.29|60.44|60.44|60.44|60.44|60.23|60.23|0
1749568500000|2025-06-10 15:15:00|60.42|60.42|60.29|60.29|60.42|60.42|60.13|60.13|0
1749568800000|2025-06-10 15:20:00|60.34|60.34|60.07|60.07|60.37|60.37|60|60|0
1749569100000|2025-06-10 15:25:00|60.09|60.09|59.96|59.96|60.2|60.2|59.93|59.93|0
1749569400000|2025-06-10 15:30:00|59.94|59.94|59.43|59.43|60.02|60.02|59.14|59.14|0
1749569700000|2025-06-10 15:35:00|59.44|59.44|59.48|59.48|59.59|59.59|59.25|59.25|0
1749570000000|2025-06-10 15:40:00|59.5|59.5|59.73|59.73|59.73|59.73|59.39|59.39|0
1749570300000|2025-06-10 15:45:00|59.74|59.74|59.9|59.9|59.93|59.93|59.67|59.67|0
1749570600000|2025-06-10 15:50:00|59.92|59.92|60.11|60.11|60.16|60.16|59.92|59.92|0
1749570900000|2025-06-10 15:55:00|60.13|60.13|60.09|60.09|60.2|60.2|60.02|60.02|0
1749571200000|2025-06-10 16:00:00|60.14|60.14|60.22|60.22|60.47|60.47|60.11|60.11|0
1749571500000|2025-06-10 16:05:00|60.23|60.23|60.2|60.2|60.31|60.31|60.19|60.19|0
1749571800000|2025-06-10 16:10:00|60.21|60.21|60.23|60.23|60.26|60.26|60.09|60.09|0
1749572100000|2025-06-10 16:15:00|60.24|60.24|60.29|60.29|60.3|60.3|60.15|60.15|0
1749572400000|2025-06-10 16:20:00|60.3|60.3|60.5|60.5|60.5|60.5|60.27|60.27|0
1749572700000|2025-06-10 16:25:00|60.49|60.49|60.44|60.44|60.49|60.49|60.29|60.29|0
1749573000000|2025-06-10 16:30:00|60.47|60.47|60.42|60.42|60.5|60.5|60.37|60.37|0
1749573300000|2025-06-10 16:35:00|60.4|60.4|60.39|60.39|60.42|60.42|60.31|60.31|0
1749573600000|2025-06-10 16:40:00|60.38|60.38|60.52|60.52|60.52|60.52|60.31|60.31|0
1749573900000|2025-06-10 16:45:00|60.5|60.5|60.27|60.27|60.51|60.51|60.25|60.25|0
1749574200000|2025-06-10 16:50:00|60.26|60.26|60.07|60.07|60.29|60.29|60.07|60.07|0
1749574500000|2025-06-10 16:55:00|60.05|60.05|59.86|59.86|60.2|60.2|59.83|59.83|0
1749574800000|2025-06-10 17:00:00|59.84|59.84|59.78|59.78|59.88|59.88|59.68|59.68|0
1749575100000|2025-06-10 17:05:00|59.8|59.8|59.97|59.97|59.98|59.98|59.77|59.77|0
1749575400000|2025-06-10 17:10:00|59.96|59.96|59.87|59.87|59.99|59.99|59.84|59.84|0
1749575700000|2025-06-10 17:15:00|59.88|59.88|60.02|60.02|60.09|60.09|59.82|59.82|0
1749576000000|2025-06-10 17:20:00|60.04|60.04|60.11|60.11|60.14|60.14|59.99|59.99|0
1749576300000|2025-06-10 17:25:00|60.1|60.1|59.93|59.93|60.11|60.11|59.88|59.88|0
1749576600000|2025-06-10 17:30:00|59.94|59.94|60.04|60.04|60.04|60.04|59.83|59.83|0
1749576900000|2025-06-10 17:35:00|60.09|60.09|60.09|60.09|60.15|60.15|60.04|60.04|0
1749577200000|2025-06-10 17:40:00|60.1|60.1|60.04|60.04|60.1|60.1|59.97|59.97|0
1749577500000|2025-06-10 17:45:00|60.05|60.05|60.04|60.04|60.07|60.07|59.98|59.98|0
1749577800000|2025-06-10 17:50:00|60.07|60.07|60.28|60.28|60.28|60.28|60.04|60.04|0
1749578100000|2025-06-10 17:55:00|60.27|60.27|60.1|60.1|60.31|60.31|60.09|60.09|0
1749578400000|2025-06-10 18:00:00|60.05|60.05|60.15|60.15|60.2|60.2|59.9|59.9|0
1749578700000|2025-06-10 18:05:00|60.14|60.14|60.39|60.39|60.46|60.46|60.13|60.13|0
1749579000000|2025-06-10 18:10:00|60.36|60.36|60.42|60.42|60.47|60.47|60.24|60.24|0
1749579300000|2025-06-10 18:15:00|60.43|60.43|60.59|60.59|60.61|60.61|60.43|60.43|0
1749579600000|2025-06-10 18:20:00|60.6|60.6|60.6|60.6|60.63|60.63|60.54|60.54|0
1749579900000|2025-06-10 18:25:00|60.59|60.59|60.79|60.79|60.79|60.79|60.55|60.55|0
1749580200000|2025-06-10 18:30:00|60.78|60.78|61.01|61.01|61.02|61.02|60.78|60.78|0
1749580500000|2025-06-10 18:35:00|60.99|60.99|60.84|60.84|61|61|60.82|60.82|0
1749580800000|2025-06-10 18:40:00|60.88|60.88|60.75|60.75|60.92|60.92|60.75|60.75|0
1749581100000|2025-06-10 18:45:00|60.72|60.72|60.79|60.79|60.8|60.8|60.66|60.66|0
1749581400000|2025-06-10 18:50:00|60.74|60.74|60.76|60.76|60.77|60.77|60.62|60.62|0
1749581700000|2025-06-10 18:55:00|60.75|60.75|60.75|60.75|60.92|60.92|60.74|60.74|0
1749582000000|2025-06-10 19:00:00|60.73|60.73|60.91|60.91|60.94|60.94|60.73|60.73|0
1749582300000|2025-06-10 19:05:00|60.9|60.9|60.96|60.96|60.99|60.99|60.88|60.88|0
1749582600000|2025-06-10 19:10:00|60.97|60.97|60.9|60.9|61.02|61.02|60.9|60.9|0
1749582900000|2025-06-10 19:15:00|60.91|60.91|60.7|60.7|60.91|60.91|60.6|60.6|0
1749583200000|2025-06-10 19:20:00|60.69|60.69|60.78|60.78|60.82|60.82|60.64|60.64|0
1749583500000|2025-06-10 19:25:00|60.8|60.8|60.72|60.72|60.83|60.83|60.7|60.7|0
1749583800000|2025-06-10 19:30:00|60.73|60.73|60.6|60.6|60.73|60.73|60.57|60.57|0
1749584100000|2025-06-10 19:35:00|60.58|60.58|60.65|60.65|60.68|60.68|60.44|60.44|0
1749584400000|2025-06-10 19:40:00|60.63|60.63|60.45|60.45|60.67|60.67|60.43|60.43|0
1749584700000|2025-06-10 19:45:00|60.43|60.43|60.37|60.37|60.51|60.51|60.36|60.36|0
1749585000000|2025-06-10 19:50:00|60.43|60.43|60.56|60.56|60.56|60.56|60.31|60.31|0
1749585300000|2025-06-10 19:55:00|60.53|60.53|60.6|60.6|60.62|60.62|60.48|60.48|0
1749585600000|2025-06-10 20:00:00|60.59|60.59|60.39|60.39|60.59|60.59|60.34|60.34|0
1749585900000|2025-06-10 20:05:00|60.38|60.38|60.6|60.6|60.6|60.6|60.34|60.34|0
1749586200000|2025-06-10 20:10:00|60.61|60.61|60.6|60.6|60.61|60.61|60.59|60.59|0
1749586500000|2025-06-10 20:15:00|60.62|60.62|60.74|60.74|60.75|60.75|60.6|60.6|0
1749586800000|2025-06-10 20:20:00|60.75|60.75|60.7|60.7|60.75|60.75|60.62|60.62|0
1749587100000|2025-06-10 20:25:00|60.67|60.67|60.76|60.76|60.77|60.77|60.67|60.67|0
1749587400000|2025-06-10 20:30:00|60.7|60.7|60.8|60.8|60.8|60.8|60.65|60.65|0
1749587700000|2025-06-10 20:35:00|60.7|60.7|60.79|60.79|60.81|60.81|60.7|60.7|0
1749588000000|2025-06-10 20:40:00|60.76|60.76|60.77|60.77|60.81|60.81|60.75|60.75|0
1749588300000|2025-06-10 20:45:00|60.75|60.75|60.78|60.78|60.78|60.78|60.67|60.67|0
1749588600000|2025-06-10 20:50:00|60.7|60.7|60.62|60.62|60.79|60.79|60.62|60.62|0
1749588900000|2025-06-10 20:55:00|60.67|60.67|60.68|60.68|60.69|60.69|60.62|60.62|0
1749589200000|2025-06-10 21:00:00|60.67|60.67|60.56|60.56|60.68|60.68|60.54|60.54|0
1749589500000|2025-06-10 21:05:00|60.55|60.55|60.5|60.5|60.58|60.58|60.5|60.5|0
1749589800000|2025-06-10 21:10:00|60.53|60.53|60.57|60.57|60.57|60.57|60.53|60.53|0
1749590100000|2025-06-10 21:15:00|60.56|60.56|60.55|60.55|60.58|60.58|60.55|60.55|0
1749590400000|2025-06-10 21:20:00|60.54|60.54|60.53|60.53|60.55|60.55|60.52|60.52|0
1749590700000|2025-06-10 21:25:00|60.52|60.52|60.51|60.51|60.55|60.55|60.5|60.5|0
1749591000000|2025-06-10 21:30:00|60.55|60.55|60.51|60.51|60.55|60.55|60.51|60.51|0
1749591300000|2025-06-10 21:35:00|60.52|60.52|60.5|60.5|60.54|60.54|60.5|60.5|0
1749591600000|2025-06-10 21:40:00|60.51|60.51|60.46|60.46|60.51|60.51|60.46|60.46|0
1749591900000|2025-06-10 21:45:00|60.47|60.47|60.46|60.46|60.49|60.49|60.46|60.46|0
1749592200000|2025-06-10 21:50:00|60.49|60.49|60.51|60.51|60.51|60.51|60.46|60.46|0
1749592500000|2025-06-10 21:55:00|60.49|60.49|60.49|60.49|60.49|60.49|60.49|60.49|0
1749592800000|2025-06-10 22:00:00|60.5|60.5|60.5|60.5|60.52|60.52|60.48|60.48|0
1749593100000|2025-06-10 22:05:00|60.54|60.54|60.49|60.49|60.54|60.54|60.49|60.49|0
1749593400000|2025-06-10 22:10:00|60.51|60.51|60.55|60.55|60.55|60.55|60.5|60.5|0
1749593700000|2025-06-10 22:15:00|60.52|60.52|60.53|60.53|60.55|60.55|60.52|60.52|0
1749594000000|2025-06-10 22:20:00|60.54|60.54|60.55|60.55|60.55|60.55|60.53|60.53|0
1749594300000|2025-06-10 22:25:00|60.53|60.53|60.58|60.58|60.58|60.58|60.53|60.53|0
1749594600000|2025-06-10 22:30:00|60.56|60.56|60.59|60.59|60.59|60.59|60.56|60.56|0
1749594900000|2025-06-10 22:35:00|60.56|60.56|60.5|60.5|60.59|60.59|60.5|60.5|0
1749595200000|2025-06-10 22:40:00|60.49|60.49|60.49|60.49|60.49|60.49|60.48|60.48|0
1749595500000|2025-06-10 22:45:00|60.48|60.48|60.42|60.42|60.49|60.49|60.42|60.42|0
1749595800000|2025-06-10 22:50:00|60.43|60.43|60.42|60.42|60.46|60.46|60.42|60.42|0
1749596100000|2025-06-10 22:55:00|60.4|60.4|60.42|60.42|60.45|60.45|60.39|60.39|0
1749596400000|2025-06-10 23:00:00|60.38|60.38|60.34|60.34|60.44|60.44|60.34|60.34|0
1749596700000|2025-06-10 23:05:00|60.33|60.33|60.31|60.31|60.34|60.34|60.28|60.28|0
1749597000000|2025-06-10 23:10:00|60.32|60.32|60.34|60.34|60.34|60.34|60.32|60.32|0
1749597300000|2025-06-10 23:15:00|60.33|60.33|60.45|60.45|60.45|60.45|60.33|60.33|0
1749597600000|2025-06-10 23:20:00|60.42|60.42|60.39|60.39|60.44|60.44|60.39|60.39|0
1749597900000|2025-06-10 23:25:00|60.38|60.38|60.38|60.38|60.39|60.39|60.38|60.38|0
1749598200000|2025-06-10 23:30:00|60.39|60.39|60.5|60.5|60.5|60.5|60.39|60.39|0
1749598500000|2025-06-10 23:35:00|60.51|60.51|60.43|60.43|60.55|60.55|60.43|60.43|0
1749598800000|2025-06-10 23:40:00|60.49|60.49|60.5|60.5|60.5|60.5|60.46|60.46|0
1749599100000|2025-06-10 23:45:00|60.45|60.45|60.44|60.44|60.47|60.47|60.43|60.43|0
1749599400000|2025-06-10 23:50:00|60.43|60.43|60.42|60.42|60.43|60.43|60.42|60.42|0
1749599700000|2025-06-10 23:55:00|60.43|60.43|60.44|60.44|60.49|60.49|60.43|60.43|0
1749628800000|2025-06-11 08:00:00|60.08|60.08|60.4|60.4|60.51|60.51|60.04|60.04|0
1749629100000|2025-06-11 08:05:00|60.41|60.41|60.32|60.32|60.41|60.41|60.25|60.25|0
1749629400000|2025-06-11 08:10:00|60.34|60.34|60.59|60.59|60.66|60.66|60.34|60.34|0
1749629700000|2025-06-11 08:15:00|60.6|60.6|60.46|60.46|60.61|60.61|60.46|60.46|0
1749630000000|2025-06-11 08:20:00|60.55|60.55|60.61|60.61|60.61|60.61|60.47|60.47|0
1749630300000|2025-06-11 08:25:00|60.55|60.55|60.58|60.58|60.6|60.6|60.54|60.54|0
1749630600000|2025-06-11 08:30:00|60.53|60.53|60.69|60.69|60.71|60.71|60.48|60.48|0
1749630900000|2025-06-11 08:35:00|60.71|60.71|60.68|60.68|60.75|60.75|60.68|60.68|0
1749631200000|2025-06-11 08:40:00|60.7|60.7|60.65|60.65|60.71|60.71|60.61|60.61|0
1749631500000|2025-06-11 08:45:00|60.66|60.66|60.68|60.68|60.73|60.73|60.62|60.62|0
1749631800000|2025-06-11 08:50:00|60.69|60.69|60.76|60.76|60.76|60.76|60.67|60.67|0
1749632100000|2025-06-11 08:55:00|60.73|60.73|60.7|60.7|60.75|60.75|60.67|60.67|0
1749632400000|2025-06-11 09:00:00|60.67|60.67|60.73|60.73|60.75|60.75|60.67|60.67|0
1749632700000|2025-06-11 09:05:00|60.74|60.74|60.67|60.67|60.74|60.74|60.65|60.65|0
1749633000000|2025-06-11 09:10:00|60.68|60.68|60.67|60.67|60.7|60.7|60.65|60.65|0
1749633300000|2025-06-11 09:15:00|60.69|60.69|60.75|60.75|60.75|60.75|60.69|60.69|0
1749633600000|2025-06-11 09:20:00|60.76|60.76|60.75|60.75|60.76|60.76|60.74|60.74|0
1749633900000|2025-06-11 09:25:00|60.74|60.74|60.72|60.72|60.75|60.75|60.71|60.71|0
1749634200000|2025-06-11 09:30:00|60.71|60.71|60.7|60.7|60.75|60.75|60.7|60.7|0
1749634500000|2025-06-11 09:35:00|60.71|60.71|60.67|60.67|60.74|60.74|60.65|60.65|0
1749634800000|2025-06-11 09:40:00|60.68|60.68|60.6|60.6|60.68|60.68|60.6|60.6|0
1749635100000|2025-06-11 09:45:00|60.63|60.63|60.6|60.6|60.63|60.63|60.59|60.59|0
1749635400000|2025-06-11 09:50:00|60.58|60.58|60.59|60.59|60.62|60.62|60.55|60.55|0
1749635700000|2025-06-11 09:55:00|60.6|60.6|60.59|60.59|60.61|60.61|60.57|60.57|0
1749636000000|2025-06-11 10:00:00|60.6|60.6|60.66|60.66|60.7|60.7|60.6|60.6|0
1749636300000|2025-06-11 10:05:00|60.65|60.65|60.74|60.74|60.74|60.74|60.65|60.65|0
1749636600000|2025-06-11 10:10:00|60.75|60.75|60.71|60.71|60.75|60.75|60.7|60.7|0
1749636900000|2025-06-11 10:15:00|60.74|60.74|60.67|60.67|60.74|60.74|60.67|60.67|0
1749637200000|2025-06-11 10:20:00|60.72|60.72|60.69|60.69|60.74|60.74|60.65|60.65|0
1749637500000|2025-06-11 10:25:00|60.64|60.64|60.74|60.74|60.75|60.75|60.64|60.64|0
1749637800000|2025-06-11 10:30:00|60.73|60.73|60.67|60.67|60.75|60.75|60.62|60.62|0
1749638100000|2025-06-11 10:35:00|60.65|60.65|60.65|60.65|60.69|60.69|60.6|60.6|0
1749638400000|2025-06-11 10:40:00|60.67|60.67|60.65|60.65|60.71|60.71|60.65|60.65|0
1749638700000|2025-06-11 10:45:00|60.68|60.68|60.71|60.71|60.74|60.74|60.67|60.67|0
1749639000000|2025-06-11 10:50:00|60.7|60.7|60.7|60.7|60.71|60.71|60.67|60.67|0
1749639300000|2025-06-11 10:55:00|60.68|60.68|60.7|60.7|60.7|60.7|60.65|60.65|0
1749639600000|2025-06-11 11:00:00|60.69|60.69|60.7|60.7|60.7|60.7|60.61|60.61|0
1749639900000|2025-06-11 11:05:00|60.65|60.65|60.65|60.65|60.7|60.7|60.64|60.64|0
1749640200000|2025-06-11 11:10:00|60.68|60.68|60.66|60.66|60.69|60.69|60.61|60.61|0
1749640500000|2025-06-11 11:15:00|60.65|60.65|60.55|60.55|60.67|60.67|60.55|60.55|0
1749640800000|2025-06-11 11:20:00|60.53|60.53|60.63|60.63|60.63|60.63|60.49|60.49|0
1749641100000|2025-06-11 11:25:00|60.62|60.62|60.63|60.63|60.64|60.64|60.6|60.6|0
1749641400000|2025-06-11 11:30:00|60.65|60.65|60.64|60.64|60.67|60.67|60.64|60.64|0
1749641700000|2025-06-11 11:35:00|60.65|60.65|60.54|60.54|60.65|60.65|60.51|60.51|0
1749642000000|2025-06-11 11:40:00|60.56|60.56|60.61|60.61|60.65|60.65|60.56|60.56|0
1749642300000|2025-06-11 11:45:00|60.65|60.65|60.64|60.64|60.65|60.65|60.61|60.61|0
1749642600000|2025-06-11 11:50:00|60.65|60.65|60.65|60.65|60.65|60.65|60.6|60.6|0
1749642900000|2025-06-11 11:55:00|60.62|60.62|60.64|60.64|60.65|60.65|60.6|60.6|0
1749643200000|2025-06-11 12:00:00|60.6|60.6|60.7|60.7|60.7|60.7|60.28|60.28|0
1749643500000|2025-06-11 12:05:00|60.71|60.71|60.66|60.66|60.71|60.71|60.6|60.6|0
1749643800000|2025-06-11 12:10:00|60.7|60.7|60.64|60.64|60.75|60.75|60.64|60.64|0
1749644100000|2025-06-11 12:15:00|60.65|60.65|60.59|60.59|60.66|60.66|60.53|60.53|0
1749644400000|2025-06-11 12:20:00|60.6|60.6|60.63|60.63|60.63|60.63|60.51|60.51|0
1749644700000|2025-06-11 12:25:00|60.64|60.64|60.65|60.65|60.72|60.72|60.64|60.64|0
1749645000000|2025-06-11 12:30:00|61|61|61.31|61.31|61.4|61.4|61|61|0
1749645300000|2025-06-11 12:35:00|61.34|61.34|61.22|61.22|61.37|61.37|61.16|61.16|0
1749645600000|2025-06-11 12:40:00|61.23|61.23|61.24|61.24|61.31|61.31|61.22|61.22|0
1749645900000|2025-06-11 12:45:00|61.22|61.22|61.06|61.06|61.24|61.24|61.02|61.02|0
1749646200000|2025-06-11 12:50:00|61.01|61.01|61.05|61.05|61.06|61.06|60.97|60.97|0
1749646500000|2025-06-11 12:55:00|61.04|61.04|61|61|61.09|61.09|60.97|60.97|0
1749646800000|2025-06-11 13:00:00|60.98|60.98|60.96|60.96|61.03|61.03|60.85|60.85|0
1749647100000|2025-06-11 13:05:00|60.91|60.91|60.97|60.97|61|61|60.91|60.91|0
1749647400000|2025-06-11 13:10:00|60.96|60.96|61.27|61.27|61.27|61.27|60.96|60.96|0
1749647700000|2025-06-11 13:15:00|61.26|61.26|61.25|61.25|61.26|61.26|61.17|61.17|0
1749648000000|2025-06-11 13:20:00|61.23|61.23|61.15|61.15|61.24|61.24|61.13|61.13|0
1749648300000|2025-06-11 13:25:00|61.17|61.17|61.11|61.11|61.21|61.21|61.03|61.03|0
1749648600000|2025-06-11 13:30:00|60.88|60.88|60.64|60.64|61.11|61.11|60.44|60.44|0
1749648900000|2025-06-11 13:35:00|60.62|60.62|61.17|61.17|61.39|61.39|60.55|60.55|0
1749649200000|2025-06-11 13:40:00|61.28|61.28|61.56|61.56|61.92|61.92|61.28|61.28|0
1749649500000|2025-06-11 13:45:00|61.53|61.53|61.38|61.38|61.53|61.53|60.94|60.94|0
1749649800000|2025-06-11 13:50:00|61.41|61.41|61.46|61.46|61.68|61.68|61.26|61.26|0
1749650100000|2025-06-11 13:55:00|61.47|61.47|61.25|61.25|61.47|61.47|61.13|61.13|0
1749650400000|2025-06-11 14:00:00|61.21|61.21|61.03|61.03|61.29|61.29|60.94|60.94|0
1749650700000|2025-06-11 14:05:00|61.02|61.02|61.27|61.27|61.36|61.36|61|61|0
1749651000000|2025-06-11 14:10:00|61.28|61.28|61|61|61.28|61.28|60.89|60.89|0
1749651300000|2025-06-11 14:15:00|60.95|60.95|61.19|61.19|61.21|61.21|60.94|60.94|0
1749651600000|2025-06-11 14:20:00|61.14|61.14|61.36|61.36|61.47|61.47|60.98|60.98|0
1749651900000|2025-06-11 14:25:00|61.37|61.37|61.55|61.55|61.56|61.56|61.29|61.29|0
1749652200000|2025-06-11 14:30:00|61.56|61.56|61.81|61.81|61.87|61.87|61.43|61.43|0
1749652500000|2025-06-11 14:35:00|61.9|61.9|61.73|61.73|61.9|61.9|61.52|61.52|0
1749652800000|2025-06-11 14:40:00|61.74|61.74|61.95|61.95|61.96|61.96|61.62|61.62|0
1749653100000|2025-06-11 14:45:00|61.94|61.94|61.97|61.97|62.08|62.08|61.87|61.87|0
1749653400000|2025-06-11 14:50:00|61.94|61.94|62.45|62.45|62.45|62.45|61.93|61.93|0
1749653700000|2025-06-11 14:55:00|62.41|62.41|62.63|62.63|62.69|62.69|62.17|62.17|0
1749654000000|2025-06-11 15:00:00|62.6|62.6|62.61|62.61|62.77|62.77|62.5|62.5|0
1749654300000|2025-06-11 15:05:00|62.55|62.55|62.1|62.1|62.55|62.55|62.08|62.08|0
1749654600000|2025-06-11 15:10:00|62.04|62.04|62.39|62.39|62.46|62.46|62.04|62.04|0
1749654900000|2025-06-11 15:15:00|62.44|62.44|62.49|62.49|62.73|62.73|62.43|62.43|0
1749655200000|2025-06-11 15:20:00|62.52|62.52|62.6|62.6|62.7|62.7|62.48|62.48|0
1749655500000|2025-06-11 15:25:00|62.58|62.58|62.49|62.49|62.59|62.59|62.36|62.36|0
1749655800000|2025-06-11 15:30:00|62.51|62.51|62.51|62.51|62.58|62.58|62.35|62.35|0
1749656100000|2025-06-11 15:35:00|62.52|62.52|62.6|62.6|62.81|62.81|62.46|62.46|0
1749656400000|2025-06-11 15:40:00|62.62|62.62|62.56|62.56|62.66|62.66|62.48|62.48|0
1749656700000|2025-06-11 15:45:00|62.54|62.54|62.58|62.58|62.79|62.79|62.5|62.5|0
1749657000000|2025-06-11 15:50:00|62.61|62.61|62.88|62.88|62.89|62.89|62.58|62.58|0
1749657300000|2025-06-11 15:55:00|62.87|62.87|62.83|62.83|62.87|62.87|62.67|62.67|0
1749657600000|2025-06-11 16:00:00|62.82|62.82|62.91|62.91|62.99|62.99|62.78|62.78|0
1749657900000|2025-06-11 16:05:00|62.89|62.89|62.64|62.64|62.89|62.89|62.64|62.64|0
1749658200000|2025-06-11 16:10:00|62.63|62.63|62.56|62.56|62.66|62.66|62.29|62.29|0
1749658500000|2025-06-11 16:15:00|62.57|62.57|62.42|62.42|62.62|62.62|62.33|62.33|0
1749658800000|2025-06-11 16:20:00|62.44|62.44|62.35|62.35|62.44|62.44|62.13|62.13|0
1749659100000|2025-06-11 16:25:00|62.3|62.3|62.58|62.58|62.63|62.63|62.29|62.29|0
1749659400000|2025-06-11 16:30:00|62.59|62.59|62.41|62.41|62.59|62.59|62.4|62.4|0
1749659700000|2025-06-11 16:35:00|62.35|62.35|62.49|62.49|62.55|62.55|62.33|62.33|0
1749660000000|2025-06-11 16:40:00|62.48|62.48|62.45|62.45|62.62|62.62|62.44|62.44|0
1749660300000|2025-06-11 16:45:00|62.48|62.48|62.44|62.44|62.51|62.51|62.39|62.39|0
1749660600000|2025-06-11 16:50:00|62.41|62.41|62.42|62.42|62.57|62.57|62.38|62.38|0
1749660900000|2025-06-11 16:55:00|62.43|62.43|62.26|62.26|62.43|62.43|62.22|62.22|0
1749661200000|2025-06-11 17:00:00|62.29|62.29|62.47|62.47|62.55|62.55|62.27|62.27|0
1749661500000|2025-06-11 17:05:00|62.45|62.45|62.38|62.38|62.48|62.48|62.35|62.35|0
1749661800000|2025-06-11 17:10:00|62.37|62.37|62.34|62.34|62.5|62.5|62.34|62.34|0
1749662100000|2025-06-11 17:15:00|62.38|62.38|62.52|62.52|62.55|62.55|62.34|62.34|0
1749662400000|2025-06-11 17:20:00|62.53|62.53|62.62|62.62|62.62|62.62|62.48|62.48|0
1749662700000|2025-06-11 17:25:00|62.61|62.61|62.51|62.51|62.61|62.61|62.47|62.47|0
1749663000000|2025-06-11 17:30:00|62.52|62.52|62.54|62.54|62.54|62.54|62.47|62.47|0
1749663300000|2025-06-11 17:35:00|62.53|62.53|62.37|62.37|62.57|62.57|62.34|62.34|0
1749663600000|2025-06-11 17:40:00|62.38|62.38|62.42|62.42|62.51|62.51|62.32|62.32|0
1749663900000|2025-06-11 17:45:00|62.43|62.43|62.12|62.12|62.43|62.43|62.06|62.06|0
1749664200000|2025-06-11 17:50:00|62.13|62.13|62.01|62.01|62.13|62.13|61.97|61.97|0
1749664500000|2025-06-11 17:55:00|62.04|62.04|61.69|61.69|62.04|62.04|61.68|61.68|0
1749664800000|2025-06-11 18:00:00|61.77|61.77|61.37|61.37|61.82|61.82|61.26|61.26|0
1749665100000|2025-06-11 18:05:00|61.35|61.35|61.64|61.64|61.73|61.73|61.35|61.35|0
1749665400000|2025-06-11 18:10:00|61.61|61.61|61.45|61.45|61.63|61.63|61.44|61.44|0
1749665700000|2025-06-11 18:15:00|61.36|61.36|61.31|61.31|61.49|61.49|61.21|61.21|0
1749666000000|2025-06-11 18:20:00|61.3|61.3|61.61|61.61|61.64|61.64|61.3|61.3|0
1749666300000|2025-06-11 18:25:00|61.59|61.59|61.55|61.55|61.72|61.72|61.52|61.52|0
1749666600000|2025-06-11 18:30:00|61.49|61.49|61.8|61.8|61.81|61.81|61.45|61.45|0
1749666900000|2025-06-11 18:35:00|61.76|61.76|62.02|62.02|62.07|62.07|61.68|61.68|0
1749667200000|2025-06-11 18:40:00|62|62|62.19|62.19|62.24|62.24|62|62|0
1749667500000|2025-06-11 18:45:00|62.22|62.22|62.28|62.28|62.37|62.37|62.2|62.2|0
1749667800000|2025-06-11 18:50:00|62.25|62.25|62.24|62.24|62.34|62.34|62.19|62.19|0
1749668100000|2025-06-11 18:55:00|62.23|62.23|62.2|62.2|62.3|62.3|62.1|62.1|0
1749668400000|2025-06-11 19:00:00|62.22|62.22|62.14|62.14|62.27|62.27|62.13|62.13|0
1749668700000|2025-06-11 19:05:00|62.12|62.12|62.31|62.31|62.31|62.31|62.07|62.07|0
1749669000000|2025-06-11 19:10:00|62.33|62.33|62.32|62.32|62.39|62.39|62.27|62.27|0
1749669300000|2025-06-11 19:15:00|62.3|62.3|62.28|62.28|62.47|62.47|62.27|62.27|0
1749669600000|2025-06-11 19:20:00|62.26|62.26|62.5|62.5|62.52|62.52|62.22|62.22|0
1749669900000|2025-06-11 19:25:00|62.52|62.52|62.5|62.5|62.6|62.6|62.38|62.38|0
1749670200000|2025-06-11 19:30:00|62.45|62.45|62.31|62.31|62.56|62.56|62.28|62.28|0
1749670500000|2025-06-11 19:35:00|62.27|62.27|62.34|62.34|62.36|62.36|62.21|62.21|0
1749670800000|2025-06-11 19:40:00|62.32|62.32|62.45|62.45|62.47|62.47|62.24|62.24|0
1749671100000|2025-06-11 19:45:00|62.44|62.44|62.39|62.39|62.45|62.45|62.37|62.37|0
1749671400000|2025-06-11 19:50:00|62.4|62.4|62.47|62.47|62.47|62.47|62.31|62.31|0
1749671700000|2025-06-11 19:55:00|62.46|62.46|62.57|62.57|62.62|62.62|62.45|62.45|0
1749672000000|2025-06-11 20:00:00|62.58|62.58|62.45|62.45|62.58|62.58|62.42|62.42|0
1749672300000|2025-06-11 20:05:00|62.54|62.54|62.51|62.51|62.54|62.54|62.43|62.43|0
1749672600000|2025-06-11 20:10:00|62.48|62.48|62.45|62.45|62.53|62.53|62.44|62.44|0
1749672900000|2025-06-11 20:15:00|62.46|62.46|62.51|62.51|62.52|62.52|62.43|62.43|0
1749673200000|2025-06-11 20:20:00|62.5|62.5|62.43|62.43|62.53|62.53|62.43|62.43|0
1749673500000|2025-06-11 20:25:00|62.48|62.48|62.41|62.41|62.48|62.48|62.41|62.41|0
1749673800000|2025-06-11 20:30:00|62.43|62.43|62.41|62.41|62.43|62.43|62.39|62.39|0
1749674100000|2025-06-11 20:35:00|62.39|62.39|62.37|62.37|62.42|62.42|62.37|62.37|0
1749674400000|2025-06-11 20:40:00|62.36|62.36|62.43|62.43|62.43|62.43|62.36|62.36|0
1749674700000|2025-06-11 20:45:00|62.4|62.4|62.4|62.4|62.43|62.43|62.38|62.38|0
1749675000000|2025-06-11 20:50:00|62.43|62.43|62.43|62.43|62.46|62.46|62.39|62.39|0
1749675300000|2025-06-11 20:55:00|62.45|62.45|62.43|62.43|62.45|62.45|62.39|62.39|0
1749675600000|2025-06-11 21:00:00|62.45|62.45|62.41|62.41|62.47|62.47|62.41|62.41|0
1749675900000|2025-06-11 21:05:00|62.44|62.44|62.43|62.43|62.47|62.47|62.41|62.41|0
1749676200000|2025-06-11 21:10:00|62.44|62.44|62.38|62.38|62.45|62.45|62.38|62.38|0
1749676500000|2025-06-11 21:15:00|62.42|62.42|62.38|62.38|62.42|62.42|62.37|62.37|0
1749676800000|2025-06-11 21:20:00|62.37|62.37|62.38|62.38|62.39|62.39|62.37|62.37|0
1749677100000|2025-06-11 21:25:00|62.39|62.39|62.38|62.38|62.39|62.39|62.38|62.38|0
1749677400000|2025-06-11 21:30:00|62.37|62.37|62.36|62.36|62.39|62.39|62.31|62.31|0
1749677700000|2025-06-11 21:35:00|62.35|62.35|62.35|62.35|62.36|62.36|62.33|62.33|0
1749678000000|2025-06-11 21:40:00|62.32|62.32|62.31|62.31|62.34|62.34|62.3|62.3|0
1749678300000|2025-06-11 21:45:00|62.33|62.33|62.33|62.33|62.35|62.35|62.33|62.33|0
1749678600000|2025-06-11 21:50:00|62.32|62.32|62.36|62.36|62.36|62.36|62.32|62.32|0
1749678900000|2025-06-11 21:55:00|62.35|62.35|62.3|62.3|62.36|62.36|62.3|62.3|0
1749679200000|2025-06-11 22:00:00|62.28|62.28|62.18|62.18|62.28|62.28|62.18|62.18|0
1749679500000|2025-06-11 22:05:00|62.15|62.15|62.26|62.26|62.27|62.27|62.15|62.15|0
1749679800000|2025-06-11 22:10:00|62.25|62.25|62.22|62.22|62.25|62.25|62.22|62.22|0
1749680100000|2025-06-11 22:15:00|62.18|62.18|62.22|62.22|62.22|62.22|62.18|62.18|0
1749680400000|2025-06-11 22:20:00|62.18|62.18|62.13|62.13|62.18|62.18|62.12|62.12|0
1749680700000|2025-06-11 22:25:00|62.12|62.12|62.17|62.17|62.17|62.17|62.06|62.06|0
1749681000000|2025-06-11 22:30:00|62.21|62.21|62.21|62.21|62.21|62.21|62.17|62.17|0
1749681300000|2025-06-11 22:35:00|62.22|62.22|62.11|62.11|62.22|62.22|62.11|62.11|0
1749681600000|2025-06-11 22:40:00|62.1|62.1|62.26|62.26|62.26|62.26|62.1|62.1|0
1749681900000|2025-06-11 22:45:00|62.27|62.27|62.27|62.27|62.28|62.28|62.22|62.22|0
1749682200000|2025-06-11 22:50:00|62.26|62.26|62.26|62.26|62.28|62.28|62.26|62.26|0
1749682500000|2025-06-11 22:55:00|62.22|62.22|62.17|62.17|62.27|62.27|62.17|62.17|0
1749682800000|2025-06-11 23:00:00|62.13|62.13|62.06|62.06|62.13|62.13|62.06|62.06|0
1749683100000|2025-06-11 23:05:00|62.05|62.05|62.05|62.05|62.11|62.11|62.05|62.05|0
1749683400000|2025-06-11 23:10:00|62.06|62.06|62.07|62.07|62.11|62.11|62.05|62.05|0
1749683700000|2025-06-11 23:15:00|62.11|62.11|62.09|62.09|62.12|62.12|62.07|62.07|0
1749684000000|2025-06-11 23:20:00|62.07|62.07|62.03|62.03|62.07|62.07|62.03|62.03|0
1749684300000|2025-06-11 23:25:00|62.04|62.04|62.03|62.03|62.04|62.04|62.03|62.03|0
1749684600000|2025-06-11 23:30:00|62.02|62.02|62.01|62.01|62.03|62.03|62.01|62.01|0
1749684900000|2025-06-11 23:35:00|62.02|62.02|62.09|62.09|62.09|62.09|62.02|62.02|0
1749685200000|2025-06-11 23:40:00|62.02|62.02|62.02|62.02|62.06|62.06|62.01|62.01|0
1749685500000|2025-06-11 23:45:00|62.01|62.01|62.02|62.02|62.03|62.03|62.01|62.01|0
1749685800000|2025-06-11 23:50:00|62.03|62.03|62.07|62.07|62.07|62.07|62.02|62.02|0
1749686100000|2025-06-11 23:55:00|62.08|62.08|62.1|62.1|62.1|62.1|62.01|62.01|0
1749715200000|2025-06-12 08:00:00|62.01|62.01|61.57|61.57|62.01|62.01|61.57|61.57|0
1749715500000|2025-06-12 08:05:00|61.47|61.47|61.51|61.51|61.55|61.55|61.37|61.37|0
1749715800000|2025-06-12 08:10:00|61.55|61.55|61.61|61.61|61.71|61.71|61.54|61.54|0
1749716100000|2025-06-12 08:15:00|61.56|61.56|61.52|61.52|61.67|61.67|61.47|61.47|0
1749716400000|2025-06-12 08:20:00|61.56|61.56|61.56|61.56|61.65|61.65|61.56|61.56|0
1749716700000|2025-06-12 08:25:00|61.57|61.57|61.51|61.51|61.6|61.6|61.48|61.48|0
1749717000000|2025-06-12 08:30:00|61.61|61.61|61.57|61.57|61.62|61.62|61.49|61.49|0
1749717300000|2025-06-12 08:35:00|61.51|61.51|61.56|61.56|61.56|61.56|61.49|61.49|0
1749717600000|2025-06-12 08:40:00|61.57|61.57|61.65|61.65|61.67|61.67|61.53|61.53|0
1749717900000|2025-06-12 08:45:00|61.64|61.64|61.81|61.81|61.81|61.81|61.63|61.63|0
1749718200000|2025-06-12 08:50:00|61.83|61.83|61.89|61.89|61.9|61.9|61.83|61.83|0
1749718500000|2025-06-12 08:55:00|61.92|61.92|61.76|61.76|61.97|61.97|61.76|61.76|0
1749718800000|2025-06-12 09:00:00|61.75|61.75|61.82|61.82|61.82|61.82|61.74|61.74|0
1749719100000|2025-06-12 09:05:00|61.72|61.72|61.73|61.73|61.82|61.82|61.72|61.72|0
1749719400000|2025-06-12 09:10:00|61.76|61.76|61.76|61.76|61.84|61.84|61.73|61.73|0
1749719700000|2025-06-12 09:15:00|61.72|61.72|61.7|61.7|61.74|61.74|61.67|61.67|0
1749720000000|2025-06-12 09:20:00|61.67|61.67|61.64|61.64|61.71|61.71|61.64|61.64|0
1749720300000|2025-06-12 09:25:00|61.63|61.63|61.68|61.68|61.68|61.68|61.59|61.59|0
1749720600000|2025-06-12 09:30:00|61.71|61.71|61.69|61.69|61.73|61.73|61.64|61.64|0
1749720900000|2025-06-12 09:35:00|61.71|61.71|61.76|61.76|61.91|61.91|61.71|61.71|0
1749721200000|2025-06-12 09:40:00|61.71|61.71|61.71|61.71|61.76|61.76|61.67|61.67|0
1749721500000|2025-06-12 09:45:00|61.75|61.75|61.75|61.75|61.83|61.83|61.66|61.66|0
1749721800000|2025-06-12 09:50:00|61.71|61.71|61.67|61.67|61.77|61.77|61.67|61.67|0
1749722100000|2025-06-12 09:55:00|61.66|61.66|61.7|61.7|61.71|61.71|61.66|61.66|0
1749722400000|2025-06-12 10:00:00|61.71|61.71|61.75|61.75|61.76|61.76|61.57|61.57|0
1749722700000|2025-06-12 10:05:00|61.66|61.66|61.66|61.66|61.67|61.67|61.58|61.58|0
1749723000000|2025-06-12 10:10:00|61.58|61.58|61.61|61.61|61.61|61.61|61.52|61.52|0
1749723300000|2025-06-12 10:15:00|61.62|61.62|61.6|61.6|61.69|61.69|61.56|61.56|0
1749723600000|2025-06-12 10:20:00|61.59|61.59|61.42|61.42|61.64|61.64|61.42|61.42|0
1749723900000|2025-06-12 10:25:00|61.41|61.41|61.5|61.5|61.5|61.5|61.36|61.36|0
1749724200000|2025-06-12 10:30:00|61.49|61.49|61.46|61.46|61.56|61.56|61.43|61.43|0
1749724500000|2025-06-12 10:35:00|61.45|61.45|61.53|61.53|61.54|61.54|61.45|61.45|0
1749724800000|2025-06-12 10:40:00|61.51|61.51|61.6|61.6|61.61|61.61|61.51|61.51|0
1749725100000|2025-06-12 10:45:00|61.61|61.61|61.65|61.65|61.71|61.71|61.61|61.61|0
1749725400000|2025-06-12 10:50:00|61.59|61.59|61.63|61.63|61.66|61.66|61.56|61.56|0
1749725700000|2025-06-12 10:55:00|61.66|61.66|61.55|61.55|61.66|61.66|61.55|61.55|0
1749726000000|2025-06-12 11:00:00|61.56|61.56|61.58|61.58|61.66|61.66|61.51|61.51|0
1749726300000|2025-06-12 11:05:00|61.46|61.46|61.56|61.56|61.58|61.58|61.46|61.46|0
1749726600000|2025-06-12 11:10:00|61.55|61.55|61.46|61.46|61.55|61.55|61.46|61.46|0
1749726900000|2025-06-12 11:15:00|61.45|61.45|61.46|61.46|61.46|61.46|61.41|61.41|0
1749727200000|2025-06-12 11:20:00|61.49|61.49|61.44|61.44|61.53|61.53|61.44|61.44|0
1749727500000|2025-06-12 11:25:00|61.42|61.42|61.36|61.36|61.46|61.46|61.36|61.36|0
1749727800000|2025-06-12 11:30:00|61.3|61.3|61.27|61.27|61.35|61.35|61.12|61.12|0
1749728100000|2025-06-12 11:35:00|61.28|61.28|61.15|61.15|61.31|61.31|61.14|61.14|0
1749728400000|2025-06-12 11:40:00|61.16|61.16|61.24|61.24|61.26|61.26|61.14|61.14|0
1749728700000|2025-06-12 11:45:00|61.18|61.18|61.12|61.12|61.24|61.24|61.12|61.12|0
1749729000000|2025-06-12 11:50:00|61.13|61.13|61.13|61.13|61.16|61.16|61.05|61.05|0
1749729300000|2025-06-12 11:55:00|61.16|61.16|61.1|61.1|61.17|61.17|61.05|61.05|0
1749729600000|2025-06-12 12:00:00|61.12|61.12|61.17|61.17|61.88|61.88|61.09|61.09|0
1749729900000|2025-06-12 12:05:00|61.19|61.19|61.14|61.14|61.21|61.21|61.14|61.14|0
1749730200000|2025-06-12 12:10:00|61.15|61.15|61.17|61.17|61.18|61.18|61.14|61.14|0
1749730500000|2025-06-12 12:15:00|61.16|61.16|61.26|61.26|61.26|61.26|61.11|61.11|0
1749730800000|2025-06-12 12:20:00|61.23|61.23|61.18|61.18|61.23|61.23|61.17|61.17|0
1749731100000|2025-06-12 12:25:00|61.21|61.21|61.27|61.27|61.27|61.27|61.18|61.18|0
1749731400000|2025-06-12 12:30:00|61.3|61.3|61.51|61.51|61.56|61.56|61.22|61.22|0
1749731700000|2025-06-12 12:35:00|61.59|61.59|61.71|61.71|61.75|61.75|61.59|61.59|0
1749732000000|2025-06-12 12:40:00|61.73|61.73|61.6|61.6|61.74|61.74|61.53|61.53|0
1749732300000|2025-06-12 12:45:00|61.61|61.61|61.57|61.57|61.64|61.64|61.51|61.51|0
1749732600000|2025-06-12 12:50:00|61.55|61.55|61.53|61.53|61.58|61.58|61.52|61.52|0
1749732900000|2025-06-12 12:55:00|61.52|61.52|61.51|61.51|61.56|61.56|61.51|61.51|0
1749733200000|2025-06-12 13:00:00|61.52|61.52|61.66|61.66|61.68|61.68|61.52|61.52|0
1749733500000|2025-06-12 13:05:00|61.72|61.72|61.66|61.66|61.72|61.72|61.59|61.59|0
1749733800000|2025-06-12 13:10:00|61.63|61.63|61.61|61.61|61.66|61.66|61.59|61.59|0
1749734100000|2025-06-12 13:15:00|61.66|61.66|61.58|61.58|61.66|61.66|61.53|61.53|0
1749734400000|2025-06-12 13:20:00|61.57|61.57|61.56|61.56|61.63|61.63|61.52|61.52|0
1749734700000|2025-06-12 13:25:00|61.63|61.63|61.36|61.36|61.71|61.71|61.36|61.36|0
1749735000000|2025-06-12 13:30:00|61.46|61.46|62.01|62.01|62.13|62.13|61.21|61.21|0
1749735300000|2025-06-12 13:35:00|62.06|62.06|62.28|62.28|62.41|62.41|62.06|62.06|0
1749735600000|2025-06-12 13:40:00|62.3|62.3|62.4|62.4|62.57|62.57|62.28|62.28|0
1749735900000|2025-06-12 13:45:00|62.48|62.48|62.84|62.84|62.92|62.92|62.29|62.29|0
1749736200000|2025-06-12 13:50:00|62.9|62.9|62.94|62.94|63.14|63.14|62.69|62.69|0
1749736500000|2025-06-12 13:55:00|62.88|62.88|62.76|62.76|62.96|62.96|62.47|62.47|0
1749736800000|2025-06-12 14:00:00|62.79|62.79|62.37|62.37|62.81|62.81|62.25|62.25|0
1749737100000|2025-06-12 14:05:00|62.42|62.42|62.59|62.59|62.71|62.71|62.29|62.29|0
1749737400000|2025-06-12 14:10:00|62.62|62.62|62.81|62.81|62.83|62.83|62.47|62.47|0
1749737700000|2025-06-12 14:15:00|62.83|62.83|62.63|62.63|62.95|62.95|62.57|62.57|0
1749738000000|2025-06-12 14:20:00|62.59|62.59|62.77|62.77|62.88|62.88|62.56|62.56|0
1749738300000|2025-06-12 14:25:00|62.79|62.79|62.82|62.82|62.87|62.87|62.57|62.57|0
1749738600000|2025-06-12 14:30:00|62.83|62.83|62.71|62.71|62.9|62.9|62.68|62.68|0
1749738900000|2025-06-12 14:35:00|62.69|62.69|62.62|62.62|62.75|62.75|62.51|62.51|0
1749739200000|2025-06-12 14:40:00|62.63|62.63|62.59|62.59|62.75|62.75|62.58|62.58|0
1749739500000|2025-06-12 14:45:00|62.63|62.63|62.64|62.64|62.77|62.77|62.57|62.57|0
1749739800000|2025-06-12 14:50:00|62.61|62.61|62.76|62.76|62.83|62.83|62.57|62.57|0
1749740100000|2025-06-12 14:55:00|62.74|62.74|62.75|62.75|62.83|62.83|62.69|62.69|0
1749740400000|2025-06-12 15:00:00|62.78|62.78|62.9|62.9|62.99|62.99|62.78|62.78|0
1749740700000|2025-06-12 15:05:00|62.92|62.92|62.53|62.53|62.92|62.92|62.53|62.53|0
1749741000000|2025-06-12 15:10:00|62.55|62.55|62.5|62.5|62.63|62.63|62.44|62.44|0
1749741300000|2025-06-12 15:15:00|62.54|62.54|62.31|62.31|62.54|62.54|62.26|62.26|0
1749741600000|2025-06-12 15:20:00|62.32|62.32|62.27|62.27|62.32|62.32|62.17|62.17|0
1749741900000|2025-06-12 15:25:00|62.25|62.25|62.42|62.42|62.47|62.47|62.21|62.21|0
1749742200000|2025-06-12 15:30:00|62.43|62.43|62.41|62.41|62.48|62.48|62.29|62.29|0
1749742500000|2025-06-12 15:35:00|62.4|62.4|62.45|62.45|62.5|62.5|62.38|62.38|0
1749742800000|2025-06-12 15:40:00|62.43|62.43|62.45|62.45|62.48|62.48|62.37|62.37|0
1749743100000|2025-06-12 15:45:00|62.44|62.44|62.4|62.4|62.51|62.51|62.4|62.4|0
1749743400000|2025-06-12 15:50:00|62.39|62.39|62.43|62.43|62.46|62.46|62.36|62.36|0
1749743700000|2025-06-12 15:55:00|62.42|62.42|62.27|62.27|62.44|62.44|62.16|62.16|0
1749744000000|2025-06-12 16:00:00|62.26|62.26|62.09|62.09|62.44|62.44|62.04|62.04|0
1749744300000|2025-06-12 16:05:00|62.12|62.12|62.26|62.26|62.27|62.27|62.07|62.07|0
1749744600000|2025-06-12 16:10:00|62.29|62.29|62.27|62.27|62.37|62.37|62.26|62.26|0
1749744900000|2025-06-12 16:15:00|62.28|62.28|62.23|62.23|62.39|62.39|62.2|62.2|0
1749745200000|2025-06-12 16:20:00|62.22|62.22|62.08|62.08|62.25|62.25|62.05|62.05|0
1749745500000|2025-06-12 16:25:00|62.12|62.12|62.24|62.24|62.33|62.33|62.11|62.11|0
1749745800000|2025-06-12 16:30:00|62.25|62.25|62.26|62.26|62.33|62.33|62.13|62.13|0
1749746100000|2025-06-12 16:35:00|62.27|62.27|62.47|62.47|62.47|62.47|62.24|62.24|0
1749746400000|2025-06-12 16:40:00|62.49|62.49|62.57|62.57|62.65|62.65|62.48|62.48|0
1749746700000|2025-06-12 16:45:00|62.56|62.56|62.35|62.35|62.56|62.56|62.35|62.35|0
1749747000000|2025-06-12 16:50:00|62.33|62.33|62.13|62.13|62.37|62.37|62.12|62.12|0
1749747300000|2025-06-12 16:55:00|62.14|62.14|62.27|62.27|62.27|62.27|62.07|62.07|0
1749747600000|2025-06-12 17:00:00|62.24|62.24|62.59|62.59|62.61|62.61|62.24|62.24|0
1749747900000|2025-06-12 17:05:00|62.6|62.6|62.74|62.74|62.81|62.81|62.58|62.58|0
1749748200000|2025-06-12 17:10:00|62.75|62.75|62.74|62.74|62.79|62.79|62.68|62.68|0
1749748500000|2025-06-12 17:15:00|62.75|62.75|62.62|62.62|62.75|62.75|62.62|62.62|0
1749748800000|2025-06-12 17:20:00|62.63|62.63|62.53|62.53|62.63|62.63|62.53|62.53|0
1749749100000|2025-06-12 17:25:00|62.57|62.57|62.54|62.54|62.62|62.62|62.53|62.53|0
1749749400000|2025-06-12 17:30:00|62.53|62.53|62.66|62.66|62.66|62.66|62.53|62.53|0
1749749700000|2025-06-12 17:35:00|62.68|62.68|62.66|62.66|62.7|62.7|62.58|62.58|0
1749750000000|2025-06-12 17:40:00|62.65|62.65|62.5|62.5|62.68|62.68|62.5|62.5|0
1749750300000|2025-06-12 17:45:00|62.52|62.52|62.39|62.39|62.53|62.53|62.38|62.38|0
1749750600000|2025-06-12 17:50:00|62.43|62.43|62.44|62.44|62.51|62.51|62.39|62.39|0
1749750900000|2025-06-12 17:55:00|62.43|62.43|62.26|62.26|62.43|62.43|62.17|62.17|0
1749751200000|2025-06-12 18:00:00|62.27|62.27|62.21|62.21|62.29|62.29|62.18|62.18|0
1749751500000|2025-06-12 18:05:00|62.18|62.18|62.07|62.07|62.19|62.19|62.07|62.07|0
1749751800000|2025-06-12 18:10:00|62.08|62.08|62.08|62.08|62.17|62.17|62.05|62.05|0
1749752100000|2025-06-12 18:15:00|62.1|62.1|61.88|61.88|62.11|62.11|61.81|61.81|0
1749752400000|2025-06-12 18:20:00|61.87|61.87|61.58|61.58|61.89|61.89|61.58|61.58|0
1749752700000|2025-06-12 18:25:00|61.59|61.59|61.44|61.44|61.67|61.67|61.43|61.43|0
1749753000000|2025-06-12 18:30:00|61.43|61.43|61.63|61.63|61.64|61.64|61.43|61.43|0
1749753300000|2025-06-12 18:35:00|61.62|61.62|61.56|61.56|61.68|61.68|61.49|61.49|0
1749753600000|2025-06-12 18:40:00|61.59|61.59|61.42|61.42|61.59|61.59|61.4|61.4|0
1749753900000|2025-06-12 18:45:00|61.43|61.43|61.4|61.4|61.52|61.52|61.31|61.31|0
1749754200000|2025-06-12 18:50:00|61.41|61.41|61.48|61.48|61.51|61.51|61.4|61.4|0
1749754500000|2025-06-12 18:55:00|61.47|61.47|61.46|61.46|61.49|61.49|61.43|61.43|0
1749754800000|2025-06-12 19:00:00|61.44|61.44|61.46|61.46|61.49|61.49|61.39|61.39|0
1749755100000|2025-06-12 19:05:00|61.47|61.47|61.61|61.61|61.62|61.62|61.46|61.46|0
1749755400000|2025-06-12 19:10:00|61.62|61.62|61.59|61.59|61.62|61.62|61.46|61.46|0
1749755700000|2025-06-12 19:15:00|61.57|61.57|61.66|61.66|61.71|61.71|61.56|61.56|0
1749756000000|2025-06-12 19:20:00|61.61|61.61|61.77|61.77|61.77|61.77|61.61|61.61|0
1749756300000|2025-06-12 19:25:00|61.75|61.75|61.67|61.67|61.77|61.77|61.67|61.67|0
1749756600000|2025-06-12 19:30:00|61.66|61.66|61.68|61.68|61.7|61.7|61.59|61.59|0
1749756900000|2025-06-12 19:35:00|61.69|61.69|61.69|61.69|61.7|61.7|61.55|61.55|0
1749757200000|2025-06-12 19:40:00|61.66|61.66|61.68|61.68|61.69|61.69|61.58|61.58|0
1749757500000|2025-06-12 19:45:00|61.62|61.62|61.74|61.74|61.77|61.77|61.61|61.61|0
1749757800000|2025-06-12 19:50:00|61.75|61.75|61.56|61.56|61.75|61.75|61.5|61.5|0
1749758100000|2025-06-12 19:55:00|61.59|61.59|61.74|61.74|61.74|61.74|61.49|61.49|0
1749758400000|2025-06-12 20:00:00|61.71|61.71|61.74|61.74|61.75|61.75|61.62|61.62|0
1749758700000|2025-06-12 20:05:00|61.76|61.76|61.75|61.75|61.8|61.8|61.71|61.71|0
1749759000000|2025-06-12 20:10:00|61.76|61.76|61.76|61.76|61.78|61.78|61.74|61.74|0
1749759300000|2025-06-12 20:15:00|61.75|61.75|61.67|61.67|61.75|61.75|61.67|61.67|0
1749759600000|2025-06-12 20:20:00|61.7|61.7|61.67|61.67|61.71|61.71|61.67|61.67|0
1749759900000|2025-06-12 20:25:00|61.68|61.68|61.58|61.58|61.68|61.68|61.57|61.57|0
1749760200000|2025-06-12 20:30:00|61.66|61.66|61.67|61.67|61.67|61.67|61.6|61.6|0
1749760500000|2025-06-12 20:35:00|61.61|61.61|61.66|61.66|61.67|61.67|61.61|61.61|0
1749760800000|2025-06-12 20:40:00|61.65|61.65|61.61|61.61|61.65|61.65|61.59|61.59|0
1749761100000|2025-06-12 20:45:00|61.59|61.59|61.58|61.58|61.64|61.64|61.58|61.58|0
1749761400000|2025-06-12 20:50:00|61.6|61.6|61.54|61.54|61.6|61.6|61.54|61.54|0
1749761700000|2025-06-12 20:55:00|61.56|61.56|61.49|61.49|61.56|61.56|61.46|61.46|0
1749762000000|2025-06-12 21:00:00|61.51|61.51|61.49|61.49|61.51|61.51|61.46|61.46|0
1749762300000|2025-06-12 21:05:00|61.51|61.51|61.53|61.53|61.54|61.54|61.49|61.49|0
1749762600000|2025-06-12 21:10:00|61.51|61.51|61.61|61.61|61.61|61.61|61.51|61.51|0
1749762900000|2025-06-12 21:15:00|61.63|61.63|61.63|61.63|61.63|61.63|61.61|61.61|0
1749763200000|2025-06-12 21:20:00|61.59|61.59|61.62|61.62|61.62|61.62|61.59|61.59|0
1749763500000|2025-06-12 21:25:00|61.65|61.65|61.57|61.57|61.66|61.66|61.56|61.56|0
1749763800000|2025-06-12 21:30:00|61.56|61.56|61.57|61.57|61.66|61.66|61.56|61.56|0
1749764100000|2025-06-12 21:35:00|61.6|61.6|61.6|61.6|61.6|61.6|61.6|61.6|0
1749764400000|2025-06-12 21:40:00|61.61|61.61|61.57|61.57|61.61|61.61|61.57|61.57|0
1749764700000|2025-06-12 21:45:00|61.61|61.61|61.61|61.61|61.61|61.61|61.61|61.61|0
1749765000000|2025-06-12 21:50:00|61.62|61.62|61.65|61.65|61.65|61.65|61.6|61.6|0
1749765300000|2025-06-12 21:55:00|61.66|61.66|61.63|61.63|61.66|61.66|61.63|61.63|0
1749765600000|2025-06-12 22:00:00|61.59|61.59|61.56|61.56|61.59|61.59|61.56|61.56|0
1749765900000|2025-06-12 22:05:00|61.61|61.61|61.59|61.59|61.63|61.63|61.59|61.59|0
1749766200000|2025-06-12 22:10:00|61.66|61.66|61.65|61.65|61.66|61.66|61.59|61.59|0
1749766500000|2025-06-12 22:15:00|61.61|61.61|61.56|61.56|61.61|61.61|61.56|61.56|0
1749766800000|2025-06-12 22:20:00|61.58|61.58|61.56|61.56|61.59|61.59|61.56|61.56|0
1749767100000|2025-06-12 22:25:00|61.55|61.55|61.55|61.55|61.55|61.55|61.55|61.55|0
1749767400000|2025-06-12 22:30:00|61.56|61.56|61.47|61.47|61.59|61.59|61.47|61.47|0
1749767700000|2025-06-12 22:35:00|61.51|61.51|61.51|61.51|61.54|61.54|61.46|61.46|0
1749768000000|2025-06-12 22:40:00|61.53|61.53|61.46|61.46|61.53|61.53|61.44|61.44|0
1749768300000|2025-06-12 22:45:00|61.51|61.51|61.51|61.51|61.51|61.51|61.46|61.46|0
1749768900000|2025-06-12 22:55:00|61.47|61.47|61.48|61.48|61.48|61.48|61.45|61.45|0
1749769200000|2025-06-12 23:00:00|61.5|61.5|61.46|61.46|61.5|61.5|61.46|61.46|0
1749769500000|2025-06-12 23:05:00|61.47|61.47|61.44|61.44|61.48|61.48|61.43|61.43|0
1749769800000|2025-06-12 23:10:00|61.46|61.46|61.46|61.46|61.46|61.46|61.46|61.46|0
1749770100000|2025-06-12 23:15:00|61.49|61.49|61.49|61.49|61.49|61.49|61.47|61.47|0
1749770400000|2025-06-12 23:20:00|61.48|61.48|61.46|61.46|61.49|61.49|61.46|61.46|0
1749771000000|2025-06-12 23:30:00|61.43|61.43|61.46|61.46|61.46|61.46|61.43|61.43|0
1749771300000|2025-06-12 23:35:00|61.44|61.44|61.44|61.44|61.46|61.46|61.44|61.44|0
1749771600000|2025-06-12 23:40:00|61.43|61.43|61.43|61.43|61.43|61.43|61.42|61.42|0
1749771900000|2025-06-12 23:45:00|61.41|61.41|61.42|61.42|61.42|61.42|61.4|61.4|0
1749772200000|2025-06-12 23:50:00|61.44|61.44|61.44|61.44|61.44|61.44|61.41|61.41|0
1749772500000|2025-06-12 23:55:00|61.41|61.41|61.38|61.38|61.42|61.42|61.38|61.38|0
1749715200000|2025-06-12 08:00:00|62.01|62.01|61.57|61.57|62.01|62.01|61.57|61.57|0
1749715500000|2025-06-12 08:05:00|61.47|61.47|61.51|61.51|61.55|61.55|61.37|61.37|0
1749715800000|2025-06-12 08:10:00|61.55|61.55|61.61|61.61|61.71|61.71|61.54|61.54|0
1749716100000|2025-06-12 08:15:00|61.56|61.56|61.52|61.52|61.67|61.67|61.47|61.47|0
1749716400000|2025-06-12 08:20:00|61.56|61.56|61.56|61.56|61.65|61.65|61.56|61.56|0
1749716700000|2025-06-12 08:25:00|61.57|61.57|61.51|61.51|61.6|61.6|61.48|61.48|0
1749717000000|2025-06-12 08:30:00|61.61|61.61|61.57|61.57|61.62|61.62|61.49|61.49|0
1749717300000|2025-06-12 08:35:00|61.51|61.51|61.56|61.56|61.56|61.56|61.49|61.49|0
1749717600000|2025-06-12 08:40:00|61.57|61.57|61.65|61.65|61.67|61.67|61.53|61.53|0
1749717900000|2025-06-12 08:45:00|61.64|61.64|61.81|61.81|61.81|61.81|61.63|61.63|0
1749718200000|2025-06-12 08:50:00|61.83|61.83|61.89|61.89|61.9|61.9|61.83|61.83|0
1749718500000|2025-06-12 08:55:00|61.92|61.92|61.76|61.76|61.97|61.97|61.76|61.76|0
1749718800000|2025-06-12 09:00:00|61.75|61.75|61.82|61.82|61.82|61.82|61.74|61.74|0
1749719100000|2025-06-12 09:05:00|61.72|61.72|61.73|61.73|61.82|61.82|61.72|61.72|0
1749719400000|2025-06-12 09:10:00|61.76|61.76|61.76|61.76|61.84|61.84|61.73|61.73|0
1749719700000|2025-06-12 09:15:00|61.72|61.72|61.7|61.7|61.74|61.74|61.67|61.67|0
1749720000000|2025-06-12 09:20:00|61.67|61.67|61.64|61.64|61.71|61.71|61.64|61.64|0
1749720300000|2025-06-12 09:25:00|61.63|61.63|61.68|61.68|61.68|61.68|61.59|61.59|0
1749720600000|2025-06-12 09:30:00|61.71|61.71|61.69|61.69|61.73|61.73|61.64|61.64|0
1749720900000|2025-06-12 09:35:00|61.71|61.71|61.76|61.76|61.91|61.91|61.71|61.71|0
1749721200000|2025-06-12 09:40:00|61.71|61.71|61.71|61.71|61.76|61.76|61.67|61.67|0
1749721500000|2025-06-12 09:45:00|61.75|61.75|61.75|61.75|61.83|61.83|61.66|61.66|0
1749721800000|2025-06-12 09:50:00|61.71|61.71|61.67|61.67|61.77|61.77|61.67|61.67|0
1749722100000|2025-06-12 09:55:00|61.66|61.66|61.7|61.7|61.71|61.71|61.66|61.66|0
1749722400000|2025-06-12 10:00:00|61.71|61.71|61.75|61.75|61.76|61.76|61.57|61.57|0
1749722700000|2025-06-12 10:05:00|61.66|61.66|61.66|61.66|61.67|61.67|61.58|61.58|0
1749723000000|2025-06-12 10:10:00|61.58|61.58|61.61|61.61|61.61|61.61|61.52|61.52|0
1749723300000|2025-06-12 10:15:00|61.62|61.62|61.6|61.6|61.69|61.69|61.56|61.56|0
1749723600000|2025-06-12 10:20:00|61.59|61.59|61.42|61.42|61.64|61.64|61.42|61.42|0
1749723900000|2025-06-12 10:25:00|61.41|61.41|61.5|61.5|61.5|61.5|61.36|61.36|0
1749724200000|2025-06-12 10:30:00|61.49|61.49|61.46|61.46|61.56|61.56|61.43|61.43|0
1749724500000|2025-06-12 10:35:00|61.45|61.45|61.53|61.53|61.54|61.54|61.45|61.45|0
1749724800000|2025-06-12 10:40:00|61.51|61.51|61.6|61.6|61.61|61.61|61.51|61.51|0
1749725100000|2025-06-12 10:45:00|61.61|61.61|61.65|61.65|61.71|61.71|61.61|61.61|0
1749725400000|2025-06-12 10:50:00|61.59|61.59|61.63|61.63|61.66|61.66|61.56|61.56|0
1749725700000|2025-06-12 10:55:00|61.66|61.66|61.55|61.55|61.66|61.66|61.55|61.55|0
1749726000000|2025-06-12 11:00:00|61.56|61.56|61.58|61.58|61.66|61.66|61.51|61.51|0
1749726300000|2025-06-12 11:05:00|61.46|61.46|61.56|61.56|61.58|61.58|61.46|61.46|0
1749726600000|2025-06-12 11:10:00|61.55|61.55|61.46|61.46|61.55|61.55|61.46|61.46|0
1749726900000|2025-06-12 11:15:00|61.45|61.45|61.46|61.46|61.46|61.46|61.41|61.41|0
1749727200000|2025-06-12 11:20:00|61.49|61.49|61.44|61.44|61.53|61.53|61.44|61.44|0
1749727500000|2025-06-12 11:25:00|61.42|61.42|61.36|61.36|61.46|61.46|61.36|61.36|0
1749727800000|2025-06-12 11:30:00|61.3|61.3|61.27|61.27|61.35|61.35|61.12|61.12|0
1749728100000|2025-06-12 11:35:00|61.28|61.28|61.15|61.15|61.31|61.31|61.14|61.14|0
1749728400000|2025-06-12 11:40:00|61.16|61.16|61.24|61.24|61.26|61.26|61.14|61.14|0
1749728700000|2025-06-12 11:45:00|61.18|61.18|61.12|61.12|61.24|61.24|61.12|61.12|0
1749729000000|2025-06-12 11:50:00|61.13|61.13|61.13|61.13|61.16|61.16|61.05|61.05|0
1749729300000|2025-06-12 11:55:00|61.16|61.16|61.1|61.1|61.17|61.17|61.05|61.05|0
1749729600000|2025-06-12 12:00:00|61.12|61.12|61.17|61.17|61.88|61.88|61.09|61.09|0
1749729900000|2025-06-12 12:05:00|61.19|61.19|61.14|61.14|61.21|61.21|61.14|61.14|0
1749730200000|2025-06-12 12:10:00|61.15|61.15|61.17|61.17|61.18|61.18|61.14|61.14|0
1749730500000|2025-06-12 12:15:00|61.16|61.16|61.26|61.26|61.26|61.26|61.11|61.11|0
1749730800000|2025-06-12 12:20:00|61.23|61.23|61.18|61.18|61.23|61.23|61.17|61.17|0
1749731100000|2025-06-12 12:25:00|61.21|61.21|61.27|61.27|61.27|61.27|61.18|61.18|0
1749731400000|2025-06-12 12:30:00|61.3|61.3|61.51|61.51|61.56|61.56|61.22|61.22|0
1749731700000|2025-06-12 12:35:00|61.59|61.59|61.71|61.71|61.75|61.75|61.59|61.59|0
1749732000000|2025-06-12 12:40:00|61.73|61.73|61.6|61.6|61.74|61.74|61.53|61.53|0
1749732300000|2025-06-12 12:45:00|61.61|61.61|61.57|61.57|61.64|61.64|61.51|61.51|0
1749732600000|2025-06-12 12:50:00|61.55|61.55|61.53|61.53|61.58|61.58|61.52|61.52|0
1749732900000|2025-06-12 12:55:00|61.52|61.52|61.51|61.51|61.56|61.56|61.51|61.51|0
1749733200000|2025-06-12 13:00:00|61.52|61.52|61.66|61.66|61.68|61.68|61.52|61.52|0
1749733500000|2025-06-12 13:05:00|61.72|61.72|61.66|61.66|61.72|61.72|61.59|61.59|0
1749733800000|2025-06-12 13:10:00|61.63|61.63|61.61|61.61|61.66|61.66|61.59|61.59|0
1749734100000|2025-06-12 13:15:00|61.66|61.66|61.58|61.58|61.66|61.66|61.53|61.53|0
1749734400000|2025-06-12 13:20:00|61.57|61.57|61.56|61.56|61.63|61.63|61.52|61.52|0
1749734700000|2025-06-12 13:25:00|61.63|61.63|61.36|61.36|61.71|61.71|61.36|61.36|0
1749735000000|2025-06-12 13:30:00|61.46|61.46|62.01|62.01|62.13|62.13|61.21|61.21|0
1749735300000|2025-06-12 13:35:00|62.06|62.06|62.28|62.28|62.41|62.41|62.06|62.06|0
1749735600000|2025-06-12 13:40:00|62.3|62.3|62.4|62.4|62.57|62.57|62.28|62.28|0
1749735900000|2025-06-12 13:45:00|62.48|62.48|62.84|62.84|62.92|62.92|62.29|62.29|0
1749736200000|2025-06-12 13:50:00|62.9|62.9|62.94|62.94|63.14|63.14|62.69|62.69|0
1749736500000|2025-06-12 13:55:00|62.88|62.88|62.76|62.76|62.96|62.96|62.47|62.47|0
1749736800000|2025-06-12 14:00:00|62.79|62.79|62.37|62.37|62.81|62.81|62.25|62.25|0
1749737100000|2025-06-12 14:05:00|62.42|62.42|62.59|62.59|62.71|62.71|62.29|62.29|0
1749737400000|2025-06-12 14:10:00|62.62|62.62|62.81|62.81|62.83|62.83|62.47|62.47|0
1749737700000|2025-06-12 14:15:00|62.83|62.83|62.63|62.63|62.95|62.95|62.57|62.57|0
1749738000000|2025-06-12 14:20:00|62.59|62.59|62.77|62.77|62.88|62.88|62.56|62.56|0
1749738300000|2025-06-12 14:25:00|62.79|62.79|62.82|62.82|62.87|62.87|62.57|62.57|0
1749738600000|2025-06-12 14:30:00|62.83|62.83|62.71|62.71|62.9|62.9|62.68|62.68|0
1749738900000|2025-06-12 14:35:00|62.69|62.69|62.62|62.62|62.75|62.75|62.51|62.51|0
1749739200000|2025-06-12 14:40:00|62.63|62.63|62.59|62.59|62.75|62.75|62.58|62.58|0
1749739500000|2025-06-12 14:45:00|62.63|62.63|62.64|62.64|62.77|62.77|62.57|62.57|0
1749739800000|2025-06-12 14:50:00|62.61|62.61|62.76|62.76|62.83|62.83|62.57|62.57|0
1749740100000|2025-06-12 14:55:00|62.74|62.74|62.75|62.75|62.83|62.83|62.69|62.69|0
1749740400000|2025-06-12 15:00:00|62.78|62.78|62.9|62.9|62.99|62.99|62.78|62.78|0
1749740700000|2025-06-12 15:05:00|62.92|62.92|62.53|62.53|62.92|62.92|62.53|62.53|0
1749741000000|2025-06-12 15:10:00|62.55|62.55|62.5|62.5|62.63|62.63|62.44|62.44|0
1749741300000|2025-06-12 15:15:00|62.54|62.54|62.31|62.31|62.54|62.54|62.26|62.26|0
1749741600000|2025-06-12 15:20:00|62.32|62.32|62.27|62.27|62.32|62.32|62.17|62.17|0
1749741900000|2025-06-12 15:25:00|62.25|62.25|62.42|62.42|62.47|62.47|62.21|62.21|0
1749742200000|2025-06-12 15:30:00|62.43|62.43|62.41|62.41|62.48|62.48|62.29|62.29|0
1749742500000|2025-06-12 15:35:00|62.4|62.4|62.45|62.45|62.5|62.5|62.38|62.38|0
1749742800000|2025-06-12 15:40:00|62.43|62.43|62.45|62.45|62.48|62.48|62.37|62.37|0
1749743100000|2025-06-12 15:45:00|62.44|62.44|62.4|62.4|62.51|62.51|62.4|62.4|0
1749743400000|2025-06-12 15:50:00|62.39|62.39|62.43|62.43|62.46|62.46|62.36|62.36|0
1749743700000|2025-06-12 15:55:00|62.42|62.42|62.27|62.27|62.44|62.44|62.16|62.16|0
1749744000000|2025-06-12 16:00:00|62.26|62.26|62.09|62.09|62.44|62.44|62.04|62.04|0
1749744300000|2025-06-12 16:05:00|62.12|62.12|62.26|62.26|62.27|62.27|62.07|62.07|0
1749744600000|2025-06-12 16:10:00|62.29|62.29|62.27|62.27|62.37|62.37|62.26|62.26|0
1749744900000|2025-06-12 16:15:00|62.28|62.28|62.23|62.23|62.39|62.39|62.2|62.2|0
1749745200000|2025-06-12 16:20:00|62.22|62.22|62.08|62.08|62.25|62.25|62.05|62.05|0
1749745500000|2025-06-12 16:25:00|62.12|62.12|62.24|62.24|62.33|62.33|62.11|62.11|0
1749745800000|2025-06-12 16:30:00|62.25|62.25|62.26|62.26|62.33|62.33|62.13|62.13|0
1749746100000|2025-06-12 16:35:00|62.27|62.27|62.47|62.47|62.47|62.47|62.24|62.24|0
1749746400000|2025-06-12 16:40:00|62.49|62.49|62.57|62.57|62.65|62.65|62.48|62.48|0
1749746700000|2025-06-12 16:45:00|62.56|62.56|62.35|62.35|62.56|62.56|62.35|62.35|0
1749747000000|2025-06-12 16:50:00|62.33|62.33|62.13|62.13|62.37|62.37|62.12|62.12|0
1749747300000|2025-06-12 16:55:00|62.14|62.14|62.27|62.27|62.27|62.27|62.07|62.07|0
1749747600000|2025-06-12 17:00:00|62.24|62.24|62.59|62.59|62.61|62.61|62.24|62.24|0
1749747900000|2025-06-12 17:05:00|62.6|62.6|62.74|62.74|62.81|62.81|62.58|62.58|0
1749748200000|2025-06-12 17:10:00|62.75|62.75|62.74|62.74|62.79|62.79|62.68|62.68|0
1749748500000|2025-06-12 17:15:00|62.75|62.75|62.62|62.62|62.75|62.75|62.62|62.62|0
1749748800000|2025-06-12 17:20:00|62.63|62.63|62.53|62.53|62.63|62.63|62.53|62.53|0
1749749100000|2025-06-12 17:25:00|62.57|62.57|62.54|62.54|62.62|62.62|62.53|62.53|0
1749749400000|2025-06-12 17:30:00|62.53|62.53|62.66|62.66|62.66|62.66|62.53|62.53|0
1749749700000|2025-06-12 17:35:00|62.68|62.68|62.66|62.66|62.7|62.7|62.58|62.58|0
1749750000000|2025-06-12 17:40:00|62.65|62.65|62.5|62.5|62.68|62.68|62.5|62.5|0
1749750300000|2025-06-12 17:45:00|62.52|62.52|62.39|62.39|62.53|62.53|62.38|62.38|0
1749750600000|2025-06-12 17:50:00|62.43|62.43|62.44|62.44|62.51|62.51|62.39|62.39|0
1749750900000|2025-06-12 17:55:00|62.43|62.43|62.26|62.26|62.43|62.43|62.17|62.17|0
1749751200000|2025-06-12 18:00:00|62.27|62.27|62.21|62.21|62.29|62.29|62.18|62.18|0
1749751500000|2025-06-12 18:05:00|62.18|62.18|62.07|62.07|62.19|62.19|62.07|62.07|0
1749751800000|2025-06-12 18:10:00|62.08|62.08|62.08|62.08|62.17|62.17|62.05|62.05|0
1749752100000|2025-06-12 18:15:00|62.1|62.1|61.88|61.88|62.11|62.11|61.81|61.81|0
1749752400000|2025-06-12 18:20:00|61.87|61.87|61.58|61.58|61.89|61.89|61.58|61.58|0
1749752700000|2025-06-12 18:25:00|61.59|61.59|61.44|61.44|61.67|61.67|61.43|61.43|0
1749753000000|2025-06-12 18:30:00|61.43|61.43|61.63|61.63|61.64|61.64|61.43|61.43|0
1749753300000|2025-06-12 18:35:00|61.62|61.62|61.56|61.56|61.68|61.68|61.49|61.49|0
1749753600000|2025-06-12 18:40:00|61.59|61.59|61.42|61.42|61.59|61.59|61.4|61.4|0
1749753900000|2025-06-12 18:45:00|61.43|61.43|61.4|61.4|61.52|61.52|61.31|61.31|0
1749754200000|2025-06-12 18:50:00|61.41|61.41|61.48|61.48|61.51|61.51|61.4|61.4|0
1749754500000|2025-06-12 18:55:00|61.47|61.47|61.46|61.46|61.49|61.49|61.43|61.43|0
1749754800000|2025-06-12 19:00:00|61.44|61.44|61.46|61.46|61.49|61.49|61.39|61.39|0
1749755100000|2025-06-12 19:05:00|61.47|61.47|61.61|61.61|61.62|61.62|61.46|61.46|0
1749755400000|2025-06-12 19:10:00|61.62|61.62|61.59|61.59|61.62|61.62|61.46|61.46|0
1749755700000|2025-06-12 19:15:00|61.57|61.57|61.66|61.66|61.71|61.71|61.56|61.56|0
1749756000000|2025-06-12 19:20:00|61.61|61.61|61.77|61.77|61.77|61.77|61.61|61.61|0
1749756300000|2025-06-12 19:25:00|61.75|61.75|61.67|61.67|61.77|61.77|61.67|61.67|0
1749756600000|2025-06-12 19:30:00|61.66|61.66|61.68|61.68|61.7|61.7|61.59|61.59|0
1749756900000|2025-06-12 19:35:00|61.69|61.69|61.69|61.69|61.7|61.7|61.55|61.55|0
1749757200000|2025-06-12 19:40:00|61.66|61.66|61.68|61.68|61.69|61.69|61.58|61.58|0
1749757500000|2025-06-12 19:45:00|61.62|61.62|61.74|61.74|61.77|61.77|61.61|61.61|0
1749757800000|2025-06-12 19:50:00|61.75|61.75|61.56|61.56|61.75|61.75|61.5|61.5|0
1749758100000|2025-06-12 19:55:00|61.59|61.59|61.74|61.74|61.74|61.74|61.49|61.49|0
1749758400000|2025-06-12 20:00:00|61.71|61.71|61.74|61.74|61.75|61.75|61.62|61.62|0
1749758700000|2025-06-12 20:05:00|61.76|61.76|61.75|61.75|61.8|61.8|61.71|61.71|0
1749759000000|2025-06-12 20:10:00|61.76|61.76|61.76|61.76|61.78|61.78|61.74|61.74|0
1749759300000|2025-06-12 20:15:00|61.75|61.75|61.67|61.67|61.75|61.75|61.67|61.67|0
1749759600000|2025-06-12 20:20:00|61.7|61.7|61.67|61.67|61.71|61.71|61.67|61.67|0
1749759900000|2025-06-12 20:25:00|61.68|61.68|61.58|61.58|61.68|61.68|61.57|61.57|0
1749760200000|2025-06-12 20:30:00|61.66|61.66|61.67|61.67|61.67|61.67|61.6|61.6|0
1749760500000|2025-06-12 20:35:00|61.61|61.61|61.66|61.66|61.67|61.67|61.61|61.61|0
1749760800000|2025-06-12 20:40:00|61.65|61.65|61.61|61.61|61.65|61.65|61.59|61.59|0
1749761100000|2025-06-12 20:45:00|61.59|61.59|61.58|61.58|61.64|61.64|61.58|61.58|0
1749761400000|2025-06-12 20:50:00|61.6|61.6|61.54|61.54|61.6|61.6|61.54|61.54|0
1749761700000|2025-06-12 20:55:00|61.56|61.56|61.49|61.49|61.56|61.56|61.46|61.46|0
1749762000000|2025-06-12 21:00:00|61.51|61.51|61.49|61.49|61.51|61.51|61.46|61.46|0
1749762300000|2025-06-12 21:05:00|61.51|61.51|61.53|61.53|61.54|61.54|61.49|61.49|0
1749762600000|2025-06-12 21:10:00|61.51|61.51|61.61|61.61|61.61|61.61|61.51|61.51|0
1749762900000|2025-06-12 21:15:00|61.63|61.63|61.63|61.63|61.63|61.63|61.61|61.61|0
1749763200000|2025-06-12 21:20:00|61.59|61.59|61.62|61.62|61.62|61.62|61.59|61.59|0
1749763500000|2025-06-12 21:25:00|61.65|61.65|61.57|61.57|61.66|61.66|61.56|61.56|0
1749763800000|2025-06-12 21:30:00|61.56|61.56|61.57|61.57|61.66|61.66|61.56|61.56|0
1749764100000|2025-06-12 21:35:00|61.6|61.6|61.6|61.6|61.6|61.6|61.6|61.6|0
1749764400000|2025-06-12 21:40:00|61.61|61.61|61.57|61.57|61.61|61.61|61.57|61.57|0
1749764700000|2025-06-12 21:45:00|61.61|61.61|61.61|61.61|61.61|61.61|61.61|61.61|0
1749765000000|2025-06-12 21:50:00|61.62|61.62|61.65|61.65|61.65|61.65|61.6|61.6|0
1749765300000|2025-06-12 21:55:00|61.66|61.66|61.63|61.63|61.66|61.66|61.63|61.63|0
1749765600000|2025-06-12 22:00:00|61.59|61.59|61.56|61.56|61.59|61.59|61.56|61.56|0
1749765900000|2025-06-12 22:05:00|61.61|61.61|61.59|61.59|61.63|61.63|61.59|61.59|0
1749766200000|2025-06-12 22:10:00|61.66|61.66|61.65|61.65|61.66|61.66|61.59|61.59|0
1749766500000|2025-06-12 22:15:00|61.61|61.61|61.56|61.56|61.61|61.61|61.56|61.56|0
1749766800000|2025-06-12 22:20:00|61.58|61.58|61.56|61.56|61.59|61.59|61.56|61.56|0
1749767100000|2025-06-12 22:25:00|61.55|61.55|61.55|61.55|61.55|61.55|61.55|61.55|0
1749767400000|2025-06-12 22:30:00|61.56|61.56|61.47|61.47|61.59|61.59|61.47|61.47|0
1749767700000|2025-06-12 22:35:00|61.51|61.51|61.51|61.51|61.54|61.54|61.46|61.46|0
1749768000000|2025-06-12 22:40:00|61.53|61.53|61.46|61.46|61.53|61.53|61.44|61.44|0
1749768300000|2025-06-12 22:45:00|61.51|61.51|61.51|61.51|61.51|61.51|61.46|61.46|0
1749768900000|2025-06-12 22:55:00|61.47|61.47|61.48|61.48|61.48|61.48|61.45|61.45|0
1749769200000|2025-06-12 23:00:00|61.5|61.5|61.46|61.46|61.5|61.5|61.46|61.46|0
1749769500000|2025-06-12 23:05:00|61.47|61.47|61.44|61.44|61.48|61.48|61.43|61.43|0
1749769800000|2025-06-12 23:10:00|61.46|61.46|61.46|61.46|61.46|61.46|61.46|61.46|0
1749770100000|2025-06-12 23:15:00|61.49|61.49|61.49|61.49|61.49|61.49|61.47|61.47|0
1749770400000|2025-06-12 23:20:00|61.48|61.48|61.46|61.46|61.49|61.49|61.46|61.46|0
1749771000000|2025-06-12 23:30:00|61.43|61.43|61.46|61.46|61.46|61.46|61.43|61.43|0
1749771300000|2025-06-12 23:35:00|61.44|61.44|61.44|61.44|61.46|61.46|61.44|61.44|0
1749771600000|2025-06-12 23:40:00|61.43|61.43|61.43|61.43|61.43|61.43|61.42|61.42|0
1749771900000|2025-06-12 23:45:00|61.41|61.41|61.42|61.42|61.42|61.42|61.4|61.4|0
1749772200000|2025-06-12 23:50:00|61.44|61.44|61.44|61.44|61.44|61.44|61.41|61.41|0
1749772500000|2025-06-12 23:55:00|61.41|61.41|61.38|61.38|61.42|61.42|61.38|61.38|0
1749801600000|2025-06-13 08:00:00|59.38|59.38|60.14|60.14|60.17|60.17|59.38|59.38|0
1749801900000|2025-06-13 08:05:00|60.13|60.13|60.06|60.06|60.14|60.14|60|60|0
1749802200000|2025-06-13 08:10:00|60.09|60.09|60.27|60.27|60.29|60.29|60.03|60.03|0
1749802500000|2025-06-13 08:15:00|60.28|60.28|60.24|60.24|60.28|60.28|60.14|60.14|0
1749802800000|2025-06-13 08:20:00|60.28|60.28|59.99|59.99|60.28|60.28|59.99|59.99|0
1749803100000|2025-06-13 08:25:00|60|60|60.1|60.1|60.15|60.15|60|60|0
1749803400000|2025-06-13 08:30:00|60.13|60.13|60|60|60.13|60.13|59.97|59.97|0
1749803700000|2025-06-13 08:35:00|59.99|59.99|59.88|59.88|60|60|59.88|59.88|0
1749804000000|2025-06-13 08:40:00|59.9|59.9|59.79|59.79|59.95|59.95|59.79|59.79|0
1749804300000|2025-06-13 08:45:00|59.78|59.78|59.59|59.59|59.78|59.78|59.42|59.42|0
1749804600000|2025-06-13 08:50:00|59.48|59.48|59.58|59.58|59.6|59.6|59.48|59.48|0
1749804900000|2025-06-13 08:55:00|59.59|59.59|59.57|59.57|59.69|59.69|59.57|59.57|0
1749805200000|2025-06-13 09:00:00|59.64|59.64|59.74|59.74|59.83|59.83|59.64|59.64|0
1749805500000|2025-06-13 09:05:00|59.76|59.76|59.74|59.74|59.83|59.83|59.71|59.71|0
1749805800000|2025-06-13 09:10:00|59.75|59.75|59.73|59.73|59.83|59.83|59.67|59.67|0
1749806100000|2025-06-13 09:15:00|59.7|59.7|59.7|59.7|59.79|59.79|59.67|59.67|0
1749806400000|2025-06-13 09:20:00|59.72|59.72|59.78|59.78|59.83|59.83|59.68|59.68|0
1749806700000|2025-06-13 09:25:00|59.75|59.75|59.81|59.81|59.83|59.83|59.75|59.75|0
1749807000000|2025-06-13 09:30:00|59.79|59.79|59.63|59.63|59.81|59.81|59.62|59.62|0
1749807300000|2025-06-13 09:35:00|59.65|59.65|59.67|59.67|59.73|59.73|59.56|59.56|0
1749807600000|2025-06-13 09:40:00|59.66|59.66|59.52|59.52|59.67|59.67|59.52|59.52|0
1749807900000|2025-06-13 09:45:00|59.55|59.55|59.48|59.48|59.58|59.58|59.48|59.48|0
1749808200000|2025-06-13 09:50:00|59.5|59.5|59.54|59.54|59.58|59.58|59.43|59.43|0
1749808500000|2025-06-13 09:55:00|59.57|59.57|59.59|59.59|59.63|59.63|59.53|59.53|0
1749808800000|2025-06-13 10:00:00|59.54|59.54|59.5|59.5|59.6|59.6|59.43|59.43|0
1749809100000|2025-06-13 10:05:00|59.49|59.49|59.5|59.5|59.54|59.54|59.43|59.43|0
1749809400000|2025-06-13 10:10:00|59.54|59.54|59.54|59.54|59.63|59.63|59.46|59.46|0
1749809700000|2025-06-13 10:15:00|59.6|59.6|59.53|59.53|59.61|59.61|59.53|59.53|0
1749810000000|2025-06-13 10:20:00|59.58|59.58|59.42|59.42|59.58|59.58|59.42|59.42|0
1749810300000|2025-06-13 10:25:00|59.49|59.49|59.53|59.53|59.53|59.53|59.38|59.38|0
1749810600000|2025-06-13 10:30:00|59.42|59.42|59.4|59.4|59.51|59.51|59.4|59.4|0
1749810900000|2025-06-13 10:35:00|59.48|59.48|59.48|59.48|59.48|59.48|59.4|59.4|0
1749811200000|2025-06-13 10:40:00|59.45|59.45|59.56|59.56|59.56|59.56|59.43|59.43|0
1749811500000|2025-06-13 10:45:00|59.53|59.53|59.54|59.54|59.58|59.58|59.51|59.51|0
1749811800000|2025-06-13 10:50:00|59.49|59.49|59.55|59.55|59.59|59.59|59.44|59.44|0
1749812100000|2025-06-13 10:55:00|59.51|59.51|59.71|59.71|59.72|59.72|59.51|59.51|0
1749812400000|2025-06-13 11:00:00|59.73|59.73|60.16|60.16|60.16|60.16|59.73|59.73|0
1749812700000|2025-06-13 11:05:00|60.17|60.17|60.26|60.26|60.29|60.29|60.14|60.14|0
1749813000000|2025-06-13 11:10:00|60.25|60.25|60.04|60.04|60.26|60.26|60|60|0
1749813300000|2025-06-13 11:15:00|60.01|60.01|60.11|60.11|60.11|60.11|59.99|59.99|0
1749813600000|2025-06-13 11:20:00|60.12|60.12|60.04|60.04|60.17|60.17|60|60|0
1749813900000|2025-06-13 11:25:00|60.06|60.06|60.03|60.03|60.12|60.12|60.03|60.03|0
1749814200000|2025-06-13 11:30:00|60.04|60.04|60.11|60.11|60.11|60.11|60.04|60.04|0
1749814500000|2025-06-13 11:35:00|60.1|60.1|60.15|60.15|60.17|60.17|60.09|60.09|0
1749814800000|2025-06-13 11:40:00|60.13|60.13|60.29|60.29|60.29|60.29|60.13|60.13|0
1749815100000|2025-06-13 11:45:00|60.3|60.3|60.22|60.22|60.32|60.32|60.22|60.22|0
1749815400000|2025-06-13 11:50:00|60.24|60.24|60.13|60.13|60.24|60.24|60.09|60.09|0
1749815700000|2025-06-13 11:55:00|60.12|60.12|60.17|60.17|60.17|60.17|60.11|60.11|0
1749816000000|2025-06-13 12:00:00|60.13|60.13|59.99|59.99|60.16|60.16|59.46|59.46|0
1749816300000|2025-06-13 12:05:00|59.96|59.96|60.09|60.09|60.09|60.09|59.96|59.96|0
1749816600000|2025-06-13 12:10:00|60.06|60.06|60.07|60.07|60.13|60.13|60.06|60.06|0
1749816900000|2025-06-13 12:15:00|60.04|60.04|60.15|60.15|60.16|60.16|60.04|60.04|0
1749817200000|2025-06-13 12:20:00|60.11|60.11|60.16|60.16|60.17|60.17|60.1|60.1|0
1749817500000|2025-06-13 12:25:00|60.14|60.14|60.07|60.07|60.17|60.17|60.07|60.07|0
1749817800000|2025-06-13 12:30:00|60.06|60.06|60.04|60.04|60.07|60.07|60.04|60.04|0
1749818100000|2025-06-13 12:35:00|60.07|60.07|60.13|60.13|60.17|60.17|60.06|60.06|0
1749818400000|2025-06-13 12:40:00|60.16|60.16|60.04|60.04|60.16|60.16|60|60|0
1749818700000|2025-06-13 12:45:00|60.01|60.01|59.97|59.97|60.09|60.09|59.87|59.87|0
1749819000000|2025-06-13 12:50:00|59.99|59.99|59.99|59.99|60.06|60.06|59.94|59.94|0
1749819300000|2025-06-13 12:55:00|59.98|59.98|60.08|60.08|60.08|60.08|59.96|59.96|0
1749819600000|2025-06-13 13:00:00|60.04|60.04|60|60|60.04|60.04|59.97|59.97|0
1749819900000|2025-06-13 13:05:00|59.98|59.98|59.96|59.96|60|60|59.94|59.94|0
1749820200000|2025-06-13 13:10:00|59.97|59.97|60|60|60.04|60.04|59.97|59.97|0
1749820500000|2025-06-13 13:15:00|60.03|60.03|59.94|59.94|60.03|60.03|59.9|59.9|0
1749820800000|2025-06-13 13:20:00|59.92|59.92|59.93|59.93|59.97|59.97|59.87|59.87|0
1749821100000|2025-06-13 13:25:00|59.99|59.99|60.17|60.17|60.17|60.17|59.99|59.99|0
1749821400000|2025-06-13 13:30:00|59.91|59.91|61.37|61.37|61.63|61.63|59.91|59.91|0
1749821700000|2025-06-13 13:35:00|61.4|61.4|62.37|62.37|62.51|62.51|61.36|61.36|0
1749822000000|2025-06-13 13:40:00|62.39|62.39|62.01|62.01|62.43|62.43|61.91|61.91|0
1749822300000|2025-06-13 13:45:00|61.91|61.91|62.05|62.05|62.08|62.08|61.7|61.7|0
1749822600000|2025-06-13 13:50:00|62.01|62.01|61.56|61.56|62.29|62.29|61.56|61.56|0
1749822900000|2025-06-13 13:55:00|61.57|61.57|61.3|61.3|61.73|61.73|61.23|61.23|0
1749823200000|2025-06-13 14:00:00|61.45|61.45|61.47|61.47|61.62|61.62|61.26|61.26|0
1749823500000|2025-06-13 14:05:00|61.42|61.42|61.17|61.17|61.46|61.46|61.07|61.07|0
1749823800000|2025-06-13 14:10:00|61.13|61.13|60.8|60.8|61.13|61.13|60.78|60.78|0
1749824100000|2025-06-13 14:15:00|60.78|60.78|60.63|60.63|60.81|60.81|60.62|60.62|0
1749824400000|2025-06-13 14:20:00|60.62|60.62|60.47|60.47|60.62|60.62|60.29|60.29|0
1749824700000|2025-06-13 14:25:00|60.45|60.45|60.16|60.16|60.45|60.45|60.11|60.11|0
1749825000000|2025-06-13 14:30:00|60.17|60.17|60.7|60.7|60.7|60.7|60.13|60.13|0
1749825300000|2025-06-13 14:35:00|60.68|60.68|60.85|60.85|60.88|60.88|60.63|60.63|0
1749825600000|2025-06-13 14:40:00|60.88|60.88|61.03|61.03|61.06|61.06|60.84|60.84|0
1749825900000|2025-06-13 14:45:00|61.02|61.02|60.92|60.92|61.13|61.13|60.82|60.82|0
1749826200000|2025-06-13 14:50:00|60.94|60.94|61.22|61.22|61.27|61.27|60.93|60.93|0
1749826500000|2025-06-13 14:55:00|61.23|61.23|61.03|61.03|61.32|61.32|60.98|60.98|0
1749826800000|2025-06-13 15:00:00|61.05|61.05|61.14|61.14|61.22|61.22|61.02|61.02|0
1749827100000|2025-06-13 15:05:00|61.13|61.13|61.47|61.47|61.53|61.53|61.13|61.13|0
1749827400000|2025-06-13 15:10:00|61.51|61.51|61.51|61.51|61.54|61.54|61.38|61.38|0
1749827700000|2025-06-13 15:15:00|61.52|61.52|61.52|61.52|61.61|61.61|61.45|61.45|0
1749828000000|2025-06-13 15:20:00|61.51|61.51|61.83|61.83|61.92|61.92|61.51|61.51|0
1749828300000|2025-06-13 15:25:00|61.77|61.77|61.82|61.82|61.87|61.87|61.72|61.72|0
1749828600000|2025-06-13 15:30:00|61.78|61.78|62.07|62.07|62.07|62.07|61.78|61.78|0
1749828900000|2025-06-13 15:35:00|62.13|62.13|61.97|61.97|62.13|62.13|61.89|61.89|0
1749829200000|2025-06-13 15:40:00|61.99|61.99|61.99|61.99|62.07|62.07|61.91|61.91|0
1749829500000|2025-06-13 15:45:00|62.01|62.01|61.95|61.95|62.05|62.05|61.82|61.82|0
1749829800000|2025-06-13 15:50:00|61.99|61.99|62.02|62.02|62.1|62.1|61.97|61.97|0
1749830100000|2025-06-13 15:55:00|62.01|62.01|61.97|61.97|62.02|62.02|61.82|61.82|0
1749830400000|2025-06-13 16:00:00|61.95|61.95|62.02|62.02|62.04|62.04|61.87|61.87|0
1749830700000|2025-06-13 16:05:00|62.03|62.03|61.96|61.96|62.15|62.15|61.96|61.96|0
1749831000000|2025-06-13 16:10:00|61.97|61.97|62.12|62.12|62.18|62.18|61.97|61.97|0
1749831300000|2025-06-13 16:15:00|62.13|62.13|62.12|62.12|62.22|62.22|62.04|62.04|0
1749831600000|2025-06-13 16:20:00|62.13|62.13|62.17|62.17|62.27|62.27|62.05|62.05|0
1749831900000|2025-06-13 16:25:00|62.16|62.16|62.09|62.09|62.2|62.2|62.02|62.02|0
1749832200000|2025-06-13 16:30:00|62.08|62.08|62.09|62.09|62.16|62.16|62.08|62.08|0
1749832500000|2025-06-13 16:35:00|62.1|62.1|61.87|61.87|62.14|62.14|61.87|61.87|0
1749832800000|2025-06-13 16:40:00|61.86|61.86|61.87|61.87|61.88|61.88|61.79|61.79|0
1749833100000|2025-06-13 16:45:00|61.86|61.86|61.63|61.63|61.87|61.87|61.61|61.61|0
1749833400000|2025-06-13 16:50:00|61.6|61.6|61.82|61.82|61.85|61.85|61.6|61.6|0
1749833700000|2025-06-13 16:55:00|61.81|61.81|61.87|61.87|61.9|61.9|61.79|61.79|0
1749834000000|2025-06-13 17:00:00|61.85|61.85|61.88|61.88|61.99|61.99|61.82|61.82|0
1749834300000|2025-06-13 17:05:00|61.85|61.85|61.79|61.79|61.94|61.94|61.72|61.72|0
1749834600000|2025-06-13 17:10:00|61.78|61.78|61.63|61.63|61.78|61.78|61.49|61.49|0
1749834900000|2025-06-13 17:15:00|61.64|61.64|61.41|61.41|61.64|61.64|61.36|61.36|0
1749835200000|2025-06-13 17:20:00|61.43|61.43|61.48|61.48|61.61|61.61|61.4|61.4|0
1749835500000|2025-06-13 17:25:00|61.51|61.51|61.35|61.35|61.51|61.51|61.32|61.32|0
1749835800000|2025-06-13 17:30:00|61.36|61.36|61.34|61.34|61.39|61.39|61.26|61.26|0
1749836100000|2025-06-13 17:35:00|61.36|61.36|61.46|61.46|61.49|61.49|61.33|61.33|0
1749836400000|2025-06-13 17:40:00|61.44|61.44|61.38|61.38|61.46|61.46|61.33|61.33|0
1749836700000|2025-06-13 17:45:00|61.41|61.41|61.31|61.31|61.46|61.46|61.26|61.26|0
1749837000000|2025-06-13 17:50:00|61.3|61.3|61.41|61.41|61.54|61.54|61.29|61.29|0
1749837300000|2025-06-13 17:55:00|61.44|61.44|61.48|61.48|61.51|61.51|61.36|61.36|0
1749837600000|2025-06-13 18:00:00|61.47|61.47|61.26|61.26|61.53|61.53|61.21|61.21|0
1749837900000|2025-06-13 18:05:00|61.3|61.3|61.1|61.1|61.34|61.34|61.02|61.02|0
1749838200000|2025-06-13 18:10:00|61.07|61.07|60.99|60.99|61.1|61.1|60.99|60.99|0
1749838500000|2025-06-13 18:15:00|60.98|60.98|60.92|60.92|60.99|60.99|60.82|60.82|0
1749838800000|2025-06-13 18:20:00|60.94|60.94|60.8|60.8|60.96|60.96|60.69|60.69|0
1749839100000|2025-06-13 18:25:00|60.77|60.77|60.66|60.66|60.77|60.77|60.54|60.54|0
1749839400000|2025-06-13 18:30:00|60.67|60.67|60.44|60.44|60.72|60.72|60.32|60.32|0
1749839700000|2025-06-13 18:35:00|60.42|60.42|60.26|60.26|60.51|60.51|60.26|60.26|0
1749840000000|2025-06-13 18:40:00|60.25|60.25|60.33|60.33|60.39|60.39|60.22|60.22|0
1749840300000|2025-06-13 18:45:00|60.39|60.39|60.37|60.37|60.52|60.52|60.34|60.34|0
1749840600000|2025-06-13 18:50:00|60.39|60.39|60.62|60.62|60.62|60.62|60.37|60.37|0
1749840900000|2025-06-13 18:55:00|60.64|60.64|60.69|60.69|60.7|60.7|60.51|60.51|0
1749841200000|2025-06-13 19:00:00|60.68|60.68|60.7|60.7|60.75|60.75|60.49|60.49|0
1749841500000|2025-06-13 19:05:00|60.71|60.71|61|61|61|61|60.71|60.71|0
1749841800000|2025-06-13 19:10:00|60.97|60.97|60.97|60.97|61|61|60.87|60.87|0
1749842100000|2025-06-13 19:15:00|60.95|60.95|60.86|60.86|60.98|60.98|60.82|60.82|0
1749842400000|2025-06-13 19:20:00|60.85|60.85|60.7|60.7|60.99|60.99|60.7|60.7|0
1749842700000|2025-06-13 19:25:00|60.72|60.72|60.75|60.75|60.76|60.76|60.63|60.63|0
1749843000000|2025-06-13 19:30:00|60.76|60.76|60.55|60.55|60.83|60.83|60.53|60.53|0
1749843300000|2025-06-13 19:35:00|60.52|60.52|60.77|60.77|60.78|60.78|60.45|60.45|0
1749843600000|2025-06-13 19:40:00|60.75|60.75|60.68|60.68|60.84|60.84|60.66|60.66|0
1749843900000|2025-06-13 19:45:00|60.72|60.72|60.75|60.75|60.84|60.84|60.6|60.6|0
1749844200000|2025-06-13 19:50:00|60.79|60.79|60.69|60.69|60.85|60.85|60.62|60.62|0
1749844500000|2025-06-13 19:55:00|60.65|60.65|60.65|60.65|60.67|60.67|60.48|60.48|0
1749844800000|2025-06-13 20:00:00|60.66|60.66|60.45|60.45|60.66|60.66|60.42|60.42|0
1750060800000|2025-06-16 08:00:00|61.63|61.63|61.58|61.58|61.63|61.63|61.26|61.26|0
1750061100000|2025-06-16 08:05:00|61.59|61.59|61.76|61.76|61.82|61.82|61.59|61.59|0
1750061400000|2025-06-16 08:10:00|61.75|61.75|61.84|61.84|61.86|61.86|61.67|61.67|0
1750061700000|2025-06-16 08:15:00|61.78|61.78|61.79|61.79|61.96|61.96|61.77|61.77|0
1750062000000|2025-06-16 08:20:00|61.74|61.74|61.82|61.82|61.83|61.83|61.71|61.71|0
1750062300000|2025-06-16 08:25:00|61.77|61.77|61.93|61.93|61.93|61.93|61.77|61.77|0
1750062600000|2025-06-16 08:30:00|61.92|61.92|61.96|61.96|62|62|61.85|61.85|0
1750062900000|2025-06-16 08:35:00|61.93|61.93|62.03|62.03|62.08|62.08|61.93|61.93|0
1750063200000|2025-06-16 08:40:00|62|62|62.03|62.03|62.07|62.07|61.96|61.96|0
1750063500000|2025-06-16 08:45:00|62.05|62.05|61.97|61.97|62.05|62.05|61.97|61.97|0
1750063800000|2025-06-16 08:50:00|62.01|62.01|62.02|62.02|62.02|62.02|61.99|61.99|0
1750064100000|2025-06-16 08:55:00|62.01|62.01|61.95|61.95|62.01|62.01|61.92|61.92|0
1750064400000|2025-06-16 09:00:00|61.97|61.97|62.17|62.17|62.17|62.17|61.97|61.97|0
1750064700000|2025-06-16 09:05:00|62.14|62.14|62.11|62.11|62.2|62.2|62.1|62.1|0
1750065000000|2025-06-16 09:10:00|62.12|62.12|62.09|62.09|62.16|62.16|62.08|62.08|0
1750065300000|2025-06-16 09:15:00|62.1|62.1|62.11|62.11|62.12|62.12|62.09|62.09|0
1750065600000|2025-06-16 09:20:00|62.1|62.1|62.07|62.07|62.12|62.12|62.07|62.07|0
1750065900000|2025-06-16 09:25:00|62.03|62.03|61.99|61.99|62.11|62.11|61.98|61.98|0
1750066200000|2025-06-16 09:30:00|62|62|61.9|61.9|62.03|62.03|61.87|61.87|0
1750066500000|2025-06-16 09:35:00|61.92|61.92|61.82|61.82|61.93|61.93|61.8|61.8|0
1750066800000|2025-06-16 09:40:00|61.8|61.8|61.66|61.66|61.85|61.85|61.66|61.66|0
1750067100000|2025-06-16 09:45:00|61.61|61.61|61.68|61.68|61.73|61.73|61.61|61.61|0
1750067400000|2025-06-16 09:50:00|61.7|61.7|61.82|61.82|61.83|61.83|61.7|61.7|0
1750067700000|2025-06-16 09:55:00|61.83|61.83|61.82|61.82|61.83|61.83|61.77|61.77|0
1750068000000|2025-06-16 10:00:00|61.8|61.8|61.76|61.76|61.81|61.81|61.76|61.76|0
1750068300000|2025-06-16 10:05:00|61.77|61.77|61.78|61.78|61.82|61.82|61.77|61.77|0
1750068600000|2025-06-16 10:10:00|61.8|61.8|61.86|61.86|61.87|61.87|61.78|61.78|0
1750068900000|2025-06-16 10:15:00|61.88|61.88|61.95|61.95|61.95|61.95|61.88|61.88|0
1750069200000|2025-06-16 10:20:00|61.89|61.89|61.94|61.94|61.96|61.96|61.89|61.89|0
1750069500000|2025-06-16 10:25:00|61.96|61.96|61.92|61.92|61.96|61.96|61.9|61.9|0
1750069800000|2025-06-16 10:30:00|61.94|61.94|61.89|61.89|61.94|61.94|61.87|61.87|0
1750070100000|2025-06-16 10:35:00|61.87|61.87|61.89|61.89|61.89|61.89|61.87|61.87|0
1750070400000|2025-06-16 10:40:00|61.87|61.87|61.78|61.78|61.87|61.87|61.76|61.76|0
1750070700000|2025-06-16 10:45:00|61.8|61.8|61.83|61.83|61.83|61.83|61.75|61.75|0
1750071000000|2025-06-16 10:50:00|61.81|61.81|61.76|61.76|61.83|61.83|61.76|61.76|0
1750071300000|2025-06-16 10:55:00|61.77|61.77|61.82|61.82|61.84|61.84|61.77|61.77|0
1750071600000|2025-06-16 11:00:00|61.81|61.81|61.68|61.68|61.81|61.81|61.67|61.67|0
1750071900000|2025-06-16 11:05:00|61.69|61.69|61.71|61.71|61.71|61.71|61.67|61.67|0
1750072200000|2025-06-16 11:10:00|61.72|61.72|61.66|61.66|61.76|61.76|61.62|61.62|0
1750072500000|2025-06-16 11:15:00|61.65|61.65|61.64|61.64|61.74|61.74|61.61|61.61|0
1750072800000|2025-06-16 11:20:00|61.67|61.67|61.76|61.76|61.76|61.76|61.64|61.64|0
1750073100000|2025-06-16 11:25:00|61.77|61.77|61.81|61.81|61.81|61.81|61.77|61.77|0
1750073400000|2025-06-16 11:30:00|61.82|61.82|61.78|61.78|61.83|61.83|61.78|61.78|0
1750073700000|2025-06-16 11:35:00|61.81|61.81|61.78|61.78|61.82|61.82|61.77|61.77|0
1750074000000|2025-06-16 11:40:00|61.76|61.76|61.77|61.77|61.78|61.78|61.71|61.71|0
1750074300000|2025-06-16 11:45:00|61.78|61.78|61.79|61.79|61.79|61.79|61.77|61.77|0
1750074600000|2025-06-16 11:50:00|61.78|61.78|61.71|61.71|61.79|61.79|61.71|61.71|0
1750074900000|2025-06-16 11:55:00|61.67|61.67|61.65|61.65|61.68|61.68|61.51|61.51|0
1750075200000|2025-06-16 12:00:00|61.66|61.66|61.63|61.63|61.71|61.71|61.62|61.62|0
1750075500000|2025-06-16 12:05:00|61.59|61.59|61.61|61.61|61.66|61.66|61.57|61.57|0
1750075800000|2025-06-16 12:10:00|61.66|61.66|61.75|61.75|61.76|61.76|61.61|61.61|0
1750076100000|2025-06-16 12:15:00|61.73|61.73|61.7|61.7|61.75|61.75|61.68|61.68|0
1750076400000|2025-06-16 12:20:00|61.72|61.72|61.73|61.73|61.86|61.86|61.72|61.72|0
1750076700000|2025-06-16 12:25:00|61.72|61.72|61.69|61.69|61.8|61.8|61.66|61.66|0
1750077000000|2025-06-16 12:30:00|61.7|61.7|61.65|61.65|61.76|61.76|61.59|61.59|0
1750077300000|2025-06-16 12:35:00|61.67|61.67|61.63|61.63|61.69|61.69|61.62|61.62|0
1750077600000|2025-06-16 12:40:00|61.66|61.66|61.61|61.61|61.66|61.66|61.61|61.61|0
1750077900000|2025-06-16 12:45:00|61.64|61.64|61.66|61.66|61.71|61.71|61.64|61.64|0
1750078200000|2025-06-16 12:50:00|61.67|61.67|61.63|61.63|61.68|61.68|61.63|61.63|0
1750078500000|2025-06-16 12:55:00|61.66|61.66|61.67|61.67|61.7|61.7|61.66|61.66|0
1750078800000|2025-06-16 13:00:00|61.69|61.69|61.66|61.66|61.7|61.7|61.66|61.66|0
1750079100000|2025-06-16 13:05:00|61.69|61.69|61.61|61.61|61.69|61.69|61.56|61.56|0
1750079400000|2025-06-16 13:10:00|61.59|61.59|61.7|61.7|61.7|61.7|61.59|61.59|0
1750079700000|2025-06-16 13:15:00|61.69|61.69|61.51|61.51|61.71|61.71|61.51|61.51|0
1750080000000|2025-06-16 13:20:00|61.53|61.53|61.5|61.5|61.57|61.57|61.42|61.42|0
1750080300000|2025-06-16 13:25:00|61.57|61.57|61.59|61.59|61.82|61.82|61.55|61.55|0
1750080600000|2025-06-16 13:30:00|61.6|61.6|62.71|62.71|62.78|62.78|61.31|61.31|0
1750080900000|2025-06-16 13:35:00|62.66|62.66|62.68|62.68|62.83|62.83|62.39|62.39|0
1750081200000|2025-06-16 13:40:00|62.71|62.71|62.53|62.53|62.71|62.71|62.19|62.19|0
1750081500000|2025-06-16 13:45:00|62.58|62.58|62.82|62.82|62.83|62.83|62.53|62.53|0
1750081800000|2025-06-16 13:50:00|62.81|62.81|62.78|62.78|62.85|62.85|62.57|62.57|0
1750082100000|2025-06-16 13:55:00|62.77|62.77|62.75|62.75|63.04|63.04|62.69|62.69|0
1750082400000|2025-06-16 14:00:00|62.83|62.83|62.49|62.49|62.92|62.92|62.37|62.37|0
1750082700000|2025-06-16 14:05:00|62.53|62.53|62.5|62.5|62.78|62.78|62.42|62.42|0
1750083000000|2025-06-16 14:10:00|62.53|62.53|62.45|62.45|62.58|62.58|62.33|62.33|0
1750083300000|2025-06-16 14:15:00|62.46|62.46|62.8|62.8|62.8|62.8|62.29|62.29|0
1750083600000|2025-06-16 14:20:00|62.78|62.78|62.94|62.94|62.94|62.94|62.64|62.64|0
1750083900000|2025-06-16 14:25:00|62.91|62.91|62.9|62.9|62.99|62.99|62.83|62.83|0
1750084200000|2025-06-16 14:30:00|62.91|62.91|63.03|63.03|63.04|63.04|62.78|62.78|0
1750084500000|2025-06-16 14:35:00|63.05|63.05|62.9|62.9|63.08|63.08|62.81|62.81|0
1750084800000|2025-06-16 14:40:00|62.89|62.89|62.96|62.96|63.09|63.09|62.85|62.85|0
1750085100000|2025-06-16 14:45:00|62.98|62.98|62.94|62.94|63.17|63.17|62.93|62.93|0
1750085400000|2025-06-16 14:50:00|62.9|62.9|63.1|63.1|63.11|63.11|62.85|62.85|0
1750085700000|2025-06-16 14:55:00|63.17|63.17|63.41|63.41|63.54|63.54|63.17|63.17|0
1750086000000|2025-06-16 15:00:00|63.5|63.5|63.76|63.76|63.83|63.83|63.5|63.5|0
1750086300000|2025-06-16 15:05:00|63.77|63.77|63.52|63.52|63.82|63.82|63.36|63.36|0
1750086600000|2025-06-16 15:10:00|63.55|63.55|63.31|63.31|63.57|63.57|63.25|63.25|0
1750086900000|2025-06-16 15:15:00|63.33|63.33|63.38|63.38|63.41|63.41|63.24|63.24|0
1750087200000|2025-06-16 15:20:00|63.36|63.36|63.19|63.19|63.39|63.39|63.05|63.05|0
1750087500000|2025-06-16 15:25:00|63.2|63.2|63.24|63.24|63.29|63.29|63.05|63.05|0
1750087800000|2025-06-16 15:30:00|63.2|63.2|63.24|63.24|63.33|63.33|63.1|63.1|0
1750088100000|2025-06-16 15:35:00|63.22|63.22|63.24|63.24|63.31|63.31|63.14|63.14|0
1750088400000|2025-06-16 15:40:00|63.26|63.26|63.33|63.33|63.41|63.41|63.22|63.22|0
1750088700000|2025-06-16 15:45:00|63.31|63.31|63.48|63.48|63.5|63.5|63.29|63.29|0
1750089000000|2025-06-16 15:50:00|63.44|63.44|63.4|63.4|63.44|63.44|63.25|63.25|0
1750089300000|2025-06-16 15:55:00|63.41|63.41|63.44|63.44|63.5|63.5|63.29|63.29|0
1750089600000|2025-06-16 16:00:00|63.46|63.46|63.63|63.63|63.63|63.63|63.44|63.44|0
1750089900000|2025-06-16 16:05:00|63.62|63.62|63.52|63.52|63.67|63.67|63.51|63.51|0
1750090200000|2025-06-16 16:10:00|63.56|63.56|63.75|63.75|63.76|63.76|63.52|63.52|0
1750090500000|2025-06-16 16:15:00|63.8|63.8|63.65|63.65|63.8|63.8|63.65|63.65|0
1750090800000|2025-06-16 16:20:00|63.69|63.69|63.55|63.55|63.75|63.75|63.55|63.55|0
1750091100000|2025-06-16 16:25:00|63.57|63.57|63.55|63.55|63.6|63.6|63.51|63.51|0
1750091400000|2025-06-16 16:30:00|63.54|63.54|63.52|63.52|63.57|63.57|63.48|63.48|0
1750091700000|2025-06-16 16:35:00|63.53|63.53|63.59|63.59|63.64|63.64|63.5|63.5|0
1750092000000|2025-06-16 16:40:00|63.57|63.57|63.57|63.57|63.58|63.58|63.48|63.48|0
1750092300000|2025-06-16 16:45:00|63.58|63.58|63.5|63.5|63.58|63.58|63.5|63.5|0
1750092600000|2025-06-16 16:50:00|63.47|63.47|63.52|63.52|63.61|63.61|63.46|63.46|0
1750092900000|2025-06-16 16:55:00|63.53|63.53|63.56|63.56|63.56|63.56|63.5|63.5|0
1750093200000|2025-06-16 17:00:00|63.55|63.55|63.54|63.54|63.68|63.68|63.52|63.52|0
1750093500000|2025-06-16 17:05:00|63.55|63.55|63.42|63.42|63.55|63.55|63.33|63.33|0
1750093800000|2025-06-16 17:10:00|63.38|63.38|63.52|63.52|63.57|63.57|63.34|63.34|0
1750094100000|2025-06-16 17:15:00|63.51|63.51|63.64|63.64|63.64|63.64|63.49|63.49|0
1750094400000|2025-06-16 17:20:00|63.65|63.65|63.52|63.52|63.68|63.68|63.5|63.5|0
1750094700000|2025-06-16 17:25:00|63.51|63.51|63.56|63.56|63.59|63.59|63.49|63.49|0
1750095000000|2025-06-16 17:30:00|63.57|63.57|63.68|63.68|63.74|63.74|63.57|63.57|0
1750095300000|2025-06-16 17:35:00|63.69|63.69|63.72|63.72|63.8|63.8|63.6|63.6|0
1750095600000|2025-06-16 17:40:00|63.7|63.7|63.67|63.67|63.85|63.85|63.67|63.67|0
1750095900000|2025-06-16 17:45:00|63.66|63.66|63.68|63.68|63.75|63.75|63.65|63.65|0
1750096200000|2025-06-16 17:50:00|63.67|63.67|63.53|63.53|63.69|63.69|63.53|63.53|0
1750096500000|2025-06-16 17:55:00|63.51|63.51|63.53|63.53|63.55|63.55|63.49|63.49|0
1750096800000|2025-06-16 18:00:00|63.52|63.52|63.64|63.64|63.7|63.7|63.51|63.51|0
1750097100000|2025-06-16 18:05:00|63.65|63.65|63.57|63.57|63.7|63.7|63.54|63.54|0
1750097400000|2025-06-16 18:10:00|63.56|63.56|63.58|63.58|63.6|63.6|63.5|63.5|0
1750097700000|2025-06-16 18:15:00|63.57|63.57|63.68|63.68|63.68|63.68|63.57|63.57|0
1750098000000|2025-06-16 18:20:00|63.66|63.66|63.8|63.8|63.8|63.8|63.62|63.62|0
1750098300000|2025-06-16 18:25:00|63.79|63.79|63.81|63.81|63.82|63.82|63.67|63.67|0
1750098600000|2025-06-16 18:30:00|63.82|63.82|63.8|63.8|63.82|63.82|63.75|63.75|0
1750098900000|2025-06-16 18:35:00|63.81|63.81|63.68|63.68|63.81|63.81|63.68|63.68|0
1750099200000|2025-06-16 18:40:00|63.69|63.69|63.74|63.74|63.8|63.8|63.66|63.66|0
1750099500000|2025-06-16 18:45:00|63.75|63.75|63.6|63.6|63.77|63.77|63.6|63.6|0
1750099800000|2025-06-16 18:50:00|63.59|63.59|63.62|63.62|63.65|63.65|63.57|63.57|0
1750100100000|2025-06-16 18:55:00|63.63|63.63|63.83|63.83|63.83|63.83|63.63|63.63|0
1750100400000|2025-06-16 19:00:00|63.81|63.81|63.98|63.98|64.02|64.02|63.75|63.75|0
1750100700000|2025-06-16 19:05:00|63.97|63.97|63.97|63.97|64.1|64.1|63.9|63.9|0
1750101000000|2025-06-16 19:10:00|63.96|63.96|64|64|64.07|64.07|63.91|63.91|0
1750101300000|2025-06-16 19:15:00|63.99|63.99|63.91|63.91|64.01|64.01|63.9|63.9|0
1750101600000|2025-06-16 19:20:00|63.88|63.88|64.1|64.1|64.21|64.21|63.87|63.87|0
1750101900000|2025-06-16 19:25:00|64.11|64.11|64|64|64.22|64.22|63.98|63.98|0
1750102200000|2025-06-16 19:30:00|64.05|64.05|63.79|63.79|64.07|64.07|63.74|63.74|0
1750102500000|2025-06-16 19:35:00|63.8|63.8|63.86|63.86|63.9|63.9|63.8|63.8|0
1750102800000|2025-06-16 19:40:00|63.87|63.87|63.98|63.98|64.02|64.02|63.82|63.82|0
1750103100000|2025-06-16 19:45:00|64.01|64.01|64.07|64.07|64.13|64.13|64.01|64.01|0
1750103400000|2025-06-16 19:50:00|64.04|64.04|64.22|64.22|64.23|64.23|64.03|64.03|0
1750103700000|2025-06-16 19:55:00|64.16|64.16|64.16|64.16|64.22|64.22|64.07|64.07|0
1750104000000|2025-06-16 20:00:00|64.15|64.15|64.11|64.11|64.21|64.21|64.11|64.11|0
1750104300000|2025-06-16 20:05:00|64.13|64.13|64.09|64.09|64.13|64.13|64.03|64.03|0
1750104600000|2025-06-16 20:10:00|64.08|64.08|64.13|64.13|64.15|64.15|64.04|64.04|0
1750104900000|2025-06-16 20:15:00|64.12|64.12|64.17|64.17|64.17|64.17|64.12|64.12|0
1750105200000|2025-06-16 20:20:00|64.16|64.16|64.16|64.16|64.17|64.17|64.11|64.11|0
1750105500000|2025-06-16 20:25:00|64.13|64.13|64.11|64.11|64.14|64.14|64.1|64.1|0
1750105800000|2025-06-16 20:30:00|64.1|64.1|64.07|64.07|64.11|64.11|64.07|64.07|0
1750106100000|2025-06-16 20:35:00|64.12|64.12|64.16|64.16|64.17|64.17|64.11|64.11|0
1750106400000|2025-06-16 20:40:00|64.17|64.17|64.13|64.13|64.17|64.17|64.11|64.11|0
1750106700000|2025-06-16 20:45:00|64.16|64.16|64.15|64.15|64.16|64.16|64.15|64.15|0
1750107000000|2025-06-16 20:50:00|64.14|64.14|64.14|64.14|64.17|64.17|64.13|64.13|0
1750107300000|2025-06-16 20:55:00|64.13|64.13|64.11|64.11|64.13|64.13|64.11|64.11|0
1750107900000|2025-06-16 21:05:00|64.12|64.12|64.11|64.11|64.12|64.12|64.11|64.11|0
1750108200000|2025-06-16 21:10:00|64.14|64.14|64.11|64.11|64.14|64.14|64.11|64.11|0
1750108500000|2025-06-16 21:15:00|64.13|64.13|64.13|64.13|64.15|64.15|64.11|64.11|0
1750108800000|2025-06-16 21:20:00|64.11|64.11|64.11|64.11|64.12|64.12|64.11|64.11|0
1750109100000|2025-06-16 21:25:00|64.13|64.13|64.12|64.12|64.13|64.13|64.11|64.11|0
1750109400000|2025-06-16 21:30:00|64.11|64.11|64.11|64.11|64.14|64.14|64.11|64.11|0
1750109700000|2025-06-16 21:35:00|64.14|64.14|64.11|64.11|64.14|64.14|64.11|64.11|0
1750110000000|2025-06-16 21:40:00|64.12|64.12|64.11|64.11|64.13|64.13|64.11|64.11|0
1750110300000|2025-06-16 21:45:00|64.13|64.13|64.14|64.14|64.14|64.14|64.11|64.11|0
1750110600000|2025-06-16 21:50:00|64.12|64.12|64.11|64.11|64.14|64.14|64.11|64.11|0
1750110900000|2025-06-16 21:55:00|64.12|64.12|64.13|64.13|64.14|64.14|64.11|64.11|0
1750111200000|2025-06-16 22:00:00|64.11|64.11|64.11|64.11|64.11|64.11|64.11|64.11|0
1750111500000|2025-06-16 22:05:00|64.1|64.1|64.13|64.13|64.13|64.13|64.08|64.08|0
1750111800000|2025-06-16 22:10:00|64.12|64.12|64.11|64.11|64.12|64.12|64.1|64.1|0
1750112100000|2025-06-16 22:15:00|64.1|64.1|64.07|64.07|64.1|64.1|64.06|64.06|0
1750112400000|2025-06-16 22:20:00|64.09|64.09|64.05|64.05|64.09|64.09|64.05|64.05|0
1750112700000|2025-06-16 22:25:00|64.08|64.08|64.09|64.09|64.1|64.1|64.08|64.08|0
1750113000000|2025-06-16 22:30:00|64.08|64.08|64.03|64.03|64.08|64.08|64|64|0
1750113300000|2025-06-16 22:35:00|64.02|64.02|63.95|63.95|64.03|64.03|63.94|63.94|0
1750113600000|2025-06-16 22:40:00|63.96|63.96|63.77|63.77|63.97|63.97|63.77|63.77|0
1750113900000|2025-06-16 22:45:00|63.8|63.8|63.39|63.39|63.8|63.8|63.39|63.39|0
1750114200000|2025-06-16 22:50:00|63.53|63.53|63.43|63.43|63.53|63.53|63.34|63.34|0
1750114500000|2025-06-16 22:55:00|63.45|63.45|63.65|63.65|63.73|63.73|63.34|63.34|0
1750114800000|2025-06-16 23:00:00|63.6|63.6|63.55|63.55|63.68|63.68|63.54|63.54|0
1750115100000|2025-06-16 23:05:00|63.58|63.58|63.51|63.51|63.58|63.58|63.51|63.51|0
1750115400000|2025-06-16 23:10:00|63.59|63.59|63.6|63.6|63.6|63.6|63.54|63.54|0
1750115700000|2025-06-16 23:15:00|63.53|63.53|63.6|63.6|63.6|63.6|63.53|63.53|0
1750116000000|2025-06-16 23:20:00|63.58|63.58|63.52|63.52|63.58|63.58|63.51|63.51|0
1750116300000|2025-06-16 23:25:00|63.51|63.51|63.47|63.47|63.56|63.56|63.47|63.47|0
1750116600000|2025-06-16 23:30:00|63.43|63.43|63.34|63.34|63.44|63.44|63.32|63.32|0
1750116900000|2025-06-16 23:35:00|63.32|63.32|63.51|63.51|63.51|63.51|63.32|63.32|0
1750117200000|2025-06-16 23:40:00|63.43|63.43|63.35|63.35|63.5|63.5|63.33|63.33|0
1750117500000|2025-06-16 23:45:00|63.38|63.38|63.19|63.19|63.38|63.38|63.19|63.19|0
1750117800000|2025-06-16 23:50:00|63.18|63.18|63.24|63.24|63.24|63.24|63.18|63.18|0
1750118100000|2025-06-16 23:55:00|63.31|63.31|63.28|63.28|63.31|63.31|63.11|63.11|0
1750147200000|2025-06-17 08:00:00|63.24|63.24|63.18|63.18|63.24|63.24|62.93|62.93|0
1750147500000|2025-06-17 08:05:00|63.19|63.19|63.25|63.25|63.33|63.33|63.19|63.19|0
1750147800000|2025-06-17 08:10:00|63.21|63.21|63.29|63.29|63.33|63.33|63.21|63.21|0
1750148100000|2025-06-17 08:15:00|63.24|63.24|63.18|63.18|63.27|63.27|63.16|63.16|0
1750148400000|2025-06-17 08:20:00|63.24|63.24|63.24|63.24|63.24|63.24|63.23|63.23|0
1750148700000|2025-06-17 08:25:00|63.23|63.23|63.29|63.29|63.31|63.31|63.23|63.23|0
1750149000000|2025-06-17 08:30:00|63.3|63.3|63.25|63.25|63.3|63.3|63.21|63.21|0
1750149300000|2025-06-17 08:35:00|63.24|63.24|63.25|63.25|63.3|63.3|63.22|63.22|0
1750149600000|2025-06-17 08:40:00|63.24|63.24|63.25|63.25|63.26|63.26|63.24|63.24|0
1750149900000|2025-06-17 08:45:00|63.27|63.27|63.3|63.3|63.3|63.3|63.26|63.26|0
1750150200000|2025-06-17 08:50:00|63.26|63.26|63.34|63.34|63.43|63.43|63.26|63.26|0
1750150500000|2025-06-17 08:55:00|63.33|63.33|63.34|63.34|63.34|63.34|63.19|63.19|0
1750150800000|2025-06-17 09:00:00|63.3|63.3|63.5|63.5|63.55|63.55|63.3|63.3|0
1750151100000|2025-06-17 09:05:00|63.51|63.51|63.45|63.45|63.53|63.53|63.36|63.36|0
1750151400000|2025-06-17 09:10:00|63.39|63.39|63.4|63.4|63.42|63.42|63.29|63.29|0
1750151700000|2025-06-17 09:15:00|63.39|63.39|63.31|63.31|63.41|63.41|63.29|63.29|0
1750152000000|2025-06-17 09:20:00|63.36|63.36|63.26|63.26|63.36|63.36|63.18|63.18|0
1750152300000|2025-06-17 09:25:00|63.21|63.21|63.24|63.24|63.34|63.34|63.21|63.21|0
1750152600000|2025-06-17 09:30:00|63.28|63.28|63.29|63.29|63.33|63.33|63.21|63.21|0
1750152900000|2025-06-17 09:35:00|63.21|63.21|63.26|63.26|63.26|63.26|63.19|63.19|0
1750153200000|2025-06-17 09:40:00|63.23|63.23|63.29|63.29|63.29|63.29|63.18|63.18|0
1750153500000|2025-06-17 09:45:00|63.3|63.3|63.3|63.3|63.38|63.38|63.27|63.27|0
1750153800000|2025-06-17 09:50:00|63.31|63.31|63.22|63.22|63.32|63.32|63.22|63.22|0
1750154100000|2025-06-17 09:55:00|63.28|63.28|63.19|63.19|63.28|63.28|63.18|63.18|0
1750154400000|2025-06-17 10:00:00|63.25|63.25|63.26|63.26|63.28|63.28|63.19|63.19|0
1750154700000|2025-06-17 10:05:00|63.25|63.25|63.24|63.24|63.27|63.27|63.18|63.18|0
1750155000000|2025-06-17 10:10:00|63.19|63.19|63.3|63.3|63.34|63.34|63.19|63.19|0
1750155300000|2025-06-17 10:15:00|63.24|63.24|63.22|63.22|63.29|63.29|63.19|63.19|0
1750155600000|2025-06-17 10:20:00|63.24|63.24|63.25|63.25|63.25|63.25|63.19|63.19|0
1750155900000|2025-06-17 10:25:00|63.26|63.26|63.16|63.16|63.26|63.26|63.16|63.16|0
1750156200000|2025-06-17 10:30:00|63.17|63.17|63.47|63.47|63.51|63.51|63.17|63.17|0
1750156500000|2025-06-17 10:35:00|63.4|63.4|63.35|63.35|63.44|63.44|63.3|63.3|0
1750156800000|2025-06-17 10:40:00|63.3|63.3|63.31|63.31|63.33|63.33|63.27|63.27|0
1750157100000|2025-06-17 10:45:00|63.3|63.3|63.36|63.36|63.43|63.43|63.29|63.29|0
1750157400000|2025-06-17 10:50:00|63.34|63.34|63.41|63.41|63.47|63.47|63.33|63.33|0
1750157700000|2025-06-17 10:55:00|63.39|63.39|63.59|63.59|63.59|63.59|63.39|63.39|0
1750158000000|2025-06-17 11:00:00|63.48|63.48|63.51|63.51|63.55|63.55|63.48|63.48|0
1750158300000|2025-06-17 11:05:00|63.49|63.49|63.41|63.41|63.51|63.51|63.41|63.41|0
1750158600000|2025-06-17 11:10:00|63.43|63.43|63.45|63.45|63.49|63.49|63.39|63.39|0
1750158900000|2025-06-17 11:15:00|63.48|63.48|63.54|63.54|63.55|63.55|63.45|63.45|0
1750159200000|2025-06-17 11:20:00|63.55|63.55|63.6|63.6|63.61|63.61|63.55|63.55|0
1750159500000|2025-06-17 11:25:00|63.59|63.59|63.57|63.57|63.64|63.64|63.56|63.56|0
1750159800000|2025-06-17 11:30:00|63.62|63.62|63.55|63.55|63.62|63.62|63.52|63.52|0
1750160100000|2025-06-17 11:35:00|63.56|63.56|63.6|63.6|63.61|63.61|63.55|63.55|0
1750160400000|2025-06-17 11:40:00|63.62|63.62|63.55|63.55|63.62|63.62|63.53|63.53|0
1750160700000|2025-06-17 11:45:00|63.54|63.54|63.49|63.49|63.59|63.59|63.49|63.49|0
1750161000000|2025-06-17 11:50:00|63.45|63.45|63.44|63.44|63.49|63.49|63.43|63.43|0
1750161300000|2025-06-17 11:55:00|63.48|63.48|63.51|63.51|63.57|63.57|63.45|63.45|0
1750161600000|2025-06-17 12:00:00|63.52|63.52|63.59|63.59|63.65|63.65|63.43|63.43|0
1750161900000|2025-06-17 12:05:00|63.64|63.64|63.52|63.52|63.64|63.64|63.52|63.52|0
1750162200000|2025-06-17 12:10:00|63.53|63.53|63.6|63.6|63.6|63.6|63.52|63.52|0
1750162500000|2025-06-17 12:15:00|63.59|63.59|63.56|63.56|63.61|63.61|63.54|63.54|0
1750162800000|2025-06-17 12:20:00|63.58|63.58|63.65|63.65|63.65|63.65|63.56|63.56|0
1750163100000|2025-06-17 12:25:00|63.66|63.66|63.67|63.67|63.67|63.67|63.64|63.64|0
1750163400000|2025-06-17 12:30:00|63.6|63.6|63.64|63.64|63.66|63.66|63.53|63.53|0
1750163700000|2025-06-17 12:35:00|63.63|63.63|63.7|63.7|63.7|63.7|63.62|63.62|0
1750164000000|2025-06-17 12:40:00|63.71|63.71|63.68|63.68|63.79|63.79|63.68|63.68|0
1750164300000|2025-06-17 12:45:00|63.65|63.65|63.6|63.6|63.68|63.68|63.55|63.55|0
1750164600000|2025-06-17 12:50:00|63.59|63.59|63.6|63.6|63.64|63.64|63.55|63.55|0
1750164900000|2025-06-17 12:55:00|63.58|63.58|63.53|63.53|63.6|63.6|63.53|63.53|0
1750165200000|2025-06-17 13:00:00|63.52|63.52|63.53|63.53|63.6|63.6|63.52|63.52|0
1750165500000|2025-06-17 13:05:00|63.56|63.56|63.56|63.56|63.6|63.6|63.51|63.51|0
1750165800000|2025-06-17 13:10:00|63.55|63.55|63.51|63.51|63.55|63.55|63.51|63.51|0
1750166100000|2025-06-17 13:15:00|63.49|63.49|63.49|63.49|63.52|63.52|63.44|63.44|0
1750166400000|2025-06-17 13:20:00|63.5|63.5|63.51|63.51|63.59|63.59|63.5|63.5|0
1750166700000|2025-06-17 13:25:00|63.67|63.67|63.69|63.69|63.81|63.81|63.6|63.6|0
1750167000000|2025-06-17 13:30:00|63.46|63.46|63.78|63.78|64.36|64.36|63.46|63.46|0
1750167300000|2025-06-17 13:35:00|63.82|63.82|63.55|63.55|63.86|63.86|63.3|63.3|0
1750167600000|2025-06-17 13:40:00|63.6|63.6|62.9|62.9|63.65|63.65|62.86|62.86|0
1750167900000|2025-06-17 13:45:00|62.86|62.86|63.13|63.13|63.32|63.32|62.85|62.85|0
1750168200000|2025-06-17 13:50:00|63.1|63.1|63.27|63.27|63.28|63.28|62.91|62.91|0
1750168500000|2025-06-17 13:55:00|63.26|63.26|63.29|63.29|63.39|63.39|63.07|63.07|0
1750168800000|2025-06-17 14:00:00|63.34|63.34|63.33|63.33|63.58|63.58|63.26|63.26|0
1750169100000|2025-06-17 14:05:00|63.31|63.31|63.37|63.37|63.45|63.45|63.14|63.14|0
1750169400000|2025-06-17 14:10:00|63.35|63.35|63.44|63.44|63.47|63.47|63.28|63.28|0
1750169700000|2025-06-17 14:15:00|63.47|63.47|63.34|63.34|63.54|63.54|63.3|63.3|0
1750170000000|2025-06-17 14:20:00|63.37|63.37|63.37|63.37|63.49|63.49|63.3|63.3|0
1750170300000|2025-06-17 14:25:00|63.32|63.32|63.29|63.29|63.44|63.44|63.27|63.27|0
1750170600000|2025-06-17 14:30:00|63.32|63.32|63.3|63.3|63.42|63.42|63.3|63.3|0
1750170900000|2025-06-17 14:35:00|63.29|63.29|63.13|63.13|63.29|63.29|63.1|63.1|0
1750171200000|2025-06-17 14:40:00|63.12|63.12|63.14|63.14|63.19|63.19|62.98|62.98|0
1750171500000|2025-06-17 14:45:00|63.11|63.11|63.33|63.33|63.41|63.41|63.11|63.11|0
1750171800000|2025-06-17 14:50:00|63.36|63.36|63.21|63.21|63.44|63.44|63.18|63.18|0
1750172100000|2025-06-17 14:55:00|63.18|63.18|62.9|62.9|63.26|63.26|62.9|62.9|0
1750172400000|2025-06-17 15:00:00|62.91|62.91|63.01|63.01|63.08|63.08|62.91|62.91|0
1750172700000|2025-06-17 15:05:00|63.06|63.06|62.85|62.85|63.09|63.09|62.81|62.81|0
1750173000000|2025-06-17 15:10:00|62.83|62.83|62.8|62.8|62.87|62.87|62.74|62.74|0
1750173300000|2025-06-17 15:15:00|62.82|62.82|62.46|62.46|62.82|62.82|62.46|62.46|0
1750173600000|2025-06-17 15:20:00|62.45|62.45|62.52|62.52|62.57|62.57|62.38|62.38|0
1750173900000|2025-06-17 15:25:00|62.5|62.5|62.63|62.63|62.73|62.73|62.44|62.44|0
1750174200000|2025-06-17 15:30:00|62.62|62.62|62.57|62.57|62.71|62.71|62.56|62.56|0
1750174500000|2025-06-17 15:35:00|62.56|62.56|62.53|62.53|62.73|62.73|62.52|62.52|0
1750174800000|2025-06-17 15:40:00|62.55|62.55|62.77|62.77|62.78|62.78|62.55|62.55|0
1750175100000|2025-06-17 15:45:00|62.78|62.78|62.54|62.54|62.78|62.78|62.5|62.5|0
1750175400000|2025-06-17 15:50:00|62.55|62.55|62.63|62.63|62.71|62.71|62.53|62.53|0
1750175700000|2025-06-17 15:55:00|62.6|62.6|62.75|62.75|62.79|62.79|62.53|62.53|0
1750176000000|2025-06-17 16:00:00|62.76|62.76|62.99|62.99|62.99|62.99|62.74|62.74|0
1750176300000|2025-06-17 16:05:00|63|63|62.82|62.82|63.12|63.12|62.81|62.81|0
1750176600000|2025-06-17 16:10:00|62.84|62.84|62.92|62.92|62.93|62.93|62.8|62.8|0
1750176900000|2025-06-17 16:15:00|62.94|62.94|62.81|62.81|62.95|62.95|62.8|62.8|0
1750177200000|2025-06-17 16:20:00|62.83|62.83|62.63|62.63|62.84|62.84|62.58|62.58|0
1750177500000|2025-06-17 16:25:00|62.62|62.62|62.62|62.62|62.71|62.71|62.61|62.61|0
1750177800000|2025-06-17 16:30:00|62.65|62.65|62.64|62.64|62.74|62.74|62.62|62.62|0
1750178100000|2025-06-17 16:35:00|62.65|62.65|62.64|62.64|62.73|62.73|62.61|62.61|0
1750178400000|2025-06-17 16:40:00|62.63|62.63|62.22|62.22|62.63|62.63|62.22|62.22|0
1750178700000|2025-06-17 16:45:00|62.24|62.24|62.12|62.12|62.35|62.35|62.11|62.11|0
1750179000000|2025-06-17 16:50:00|62.14|62.14|61.93|61.93|62.17|62.17|61.89|61.89|0
1750179300000|2025-06-17 16:55:00|61.88|61.88|61.76|61.76|61.88|61.88|61.69|61.69|0
1750179600000|2025-06-17 17:00:00|61.74|61.74|61.72|61.72|61.79|61.79|61.54|61.54|0
1750179900000|2025-06-17 17:05:00|61.71|61.71|61.8|61.8|61.84|61.84|61.65|61.65|0
1750180200000|2025-06-17 17:10:00|61.78|61.78|61.77|61.77|61.88|61.88|61.71|61.71|0
1750180500000|2025-06-17 17:15:00|61.75|61.75|61.72|61.72|61.79|61.79|61.64|61.64|0
1750180800000|2025-06-17 17:20:00|61.7|61.7|61.65|61.65|61.71|61.71|61.63|61.63|0
1750181100000|2025-06-17 17:25:00|61.63|61.63|61.53|61.53|61.69|61.69|61.49|61.49|0
1750181400000|2025-06-17 17:30:00|61.41|61.41|61.55|61.55|61.56|61.56|61.4|61.4|0
1750181700000|2025-06-17 17:35:00|61.56|61.56|61.66|61.66|61.68|61.68|61.56|61.56|0
1750182000000|2025-06-17 17:40:00|61.65|61.65|61.56|61.56|61.75|61.75|61.46|61.46|0
1750182300000|2025-06-17 17:45:00|61.52|61.52|61.21|61.21|61.54|61.54|61.15|61.15|0
1750182600000|2025-06-17 17:50:00|61.18|61.18|61.27|61.27|61.28|61.28|60.95|60.95|0
1750182900000|2025-06-17 17:55:00|61.23|61.23|61.41|61.41|61.46|61.46|61.23|61.23|0
1750183200000|2025-06-17 18:00:00|61.4|61.4|61.37|61.37|61.41|61.41|61.29|61.29|0
1750183500000|2025-06-17 18:05:00|61.4|61.4|61.71|61.71|61.71|61.71|61.4|61.4|0
1750183800000|2025-06-17 18:10:00|61.7|61.7|61.79|61.79|61.8|61.8|61.67|61.67|0
1750184100000|2025-06-17 18:15:00|61.77|61.77|61.9|61.9|61.91|61.91|61.71|61.71|0
1750184400000|2025-06-17 18:20:00|61.92|61.92|61.93|61.93|61.98|61.98|61.88|61.88|0
1750184700000|2025-06-17 18:25:00|61.89|61.89|61.93|61.93|61.96|61.96|61.84|61.84|0
1750185000000|2025-06-17 18:30:00|61.94|61.94|62.02|62.02|62.08|62.08|61.92|61.92|0
1750185300000|2025-06-17 18:35:00|62.03|62.03|62.04|62.04|62.09|62.09|62.01|62.01|0
1750185600000|2025-06-17 18:40:00|62.03|62.03|61.92|61.92|62.04|62.04|61.81|61.81|0
1750185900000|2025-06-17 18:45:00|61.97|61.97|62.08|62.08|62.12|62.12|61.97|61.97|0
1750186200000|2025-06-17 18:50:00|62.07|62.07|62.27|62.27|62.28|62.28|62.07|62.07|0
1750186500000|2025-06-17 18:55:00|62.28|62.28|62.36|62.36|62.38|62.38|62.25|62.25|0
1750186800000|2025-06-17 19:00:00|62.4|62.4|62.49|62.49|62.5|62.5|62.3|62.3|0
1750187100000|2025-06-17 19:05:00|62.47|62.47|62.39|62.39|62.49|62.49|62.34|62.34|0
1750187400000|2025-06-17 19:10:00|62.41|62.41|62.31|62.31|62.48|62.48|62.31|62.31|0
1750187700000|2025-06-17 19:15:00|62.3|62.3|62.33|62.33|62.33|62.33|62.11|62.11|0
1750188000000|2025-06-17 19:20:00|62.31|62.31|62.36|62.36|62.41|62.41|62.3|62.3|0
1750188300000|2025-06-17 19:25:00|62.35|62.35|62.57|62.57|62.58|62.58|62.31|62.31|0
1750188600000|2025-06-17 19:30:00|62.56|62.56|62.68|62.68|62.69|62.69|62.45|62.45|0
1750188900000|2025-06-17 19:35:00|62.66|62.66|62.56|62.56|62.72|62.72|62.56|62.56|0
1750189200000|2025-06-17 19:40:00|62.62|62.62|62.67|62.67|62.69|62.69|62.53|62.53|0
1750189500000|2025-06-17 19:45:00|62.68|62.68|62.78|62.78|62.79|62.79|62.65|62.65|0
1750189800000|2025-06-17 19:50:00|62.68|62.68|62.68|62.68|62.82|62.82|62.66|62.66|0
1750190100000|2025-06-17 19:55:00|62.63|62.63|62.63|62.63|62.78|62.78|62.6|62.6|0
1750190400000|2025-06-17 20:00:00|62.59|62.59|62.55|62.55|62.68|62.68|62.54|62.54|0
1750190700000|2025-06-17 20:05:00|62.54|62.54|62.37|62.37|62.54|62.54|62.34|62.34|0
1750191000000|2025-06-17 20:10:00|62.38|62.38|62.29|62.29|62.38|62.38|62.26|62.26|0
1750191300000|2025-06-17 20:15:00|62.27|62.27|62.27|62.27|62.27|62.27|62.14|62.14|0
1750191600000|2025-06-17 20:20:00|62.3|62.3|62.38|62.38|62.43|62.43|62.3|62.3|0
1750191900000|2025-06-17 20:25:00|62.33|62.33|62.33|62.33|62.34|62.34|62.33|62.33|0
1750192200000|2025-06-17 20:30:00|62.34|62.34|62.33|62.33|62.36|62.36|62.32|62.32|0
1750192500000|2025-06-17 20:35:00|62.34|62.34|62.31|62.31|62.34|62.34|62.26|62.26|0
1750192800000|2025-06-17 20:40:00|62.27|62.27|62.33|62.33|62.33|62.33|62.27|62.27|0
1750193100000|2025-06-17 20:45:00|62.34|62.34|62.12|62.12|62.34|62.34|62.12|62.12|0
1750193400000|2025-06-17 20:50:00|62.11|62.11|62.17|62.17|62.17|62.17|62.07|62.07|0
1750193700000|2025-06-17 20:55:00|62.13|62.13|62.1|62.1|62.22|62.22|62.1|62.1|0
1750194000000|2025-06-17 21:00:00|62.14|62.14|62.16|62.16|62.16|62.16|62.14|62.14|0
1750194300000|2025-06-17 21:05:00|62.12|62.12|62.17|62.17|62.17|62.17|62.12|62.12|0
1750194600000|2025-06-17 21:10:00|62.11|62.11|62.17|62.17|62.17|62.17|62.11|62.11|0
1750194900000|2025-06-17 21:15:00|62.09|62.09|62.09|62.09|62.14|62.14|61.97|61.97|0
1750195200000|2025-06-17 21:20:00|62.12|62.12|62.09|62.09|62.12|62.12|62|62|0
1750195500000|2025-06-17 21:25:00|62.17|62.17|62.73|62.73|62.75|62.75|62.06|62.06|0
1750195800000|2025-06-17 21:30:00|62.59|62.59|62.55|62.55|62.68|62.68|62.54|62.54|0
1750196100000|2025-06-17 21:35:00|62.59|62.59|62.54|62.54|62.59|62.59|62.38|62.38|0
1750196400000|2025-06-17 21:40:00|62.39|62.39|62.34|62.34|62.43|62.43|62.34|62.34|0
1750196700000|2025-06-17 21:45:00|62.38|62.38|62.32|62.32|62.38|62.38|62.32|62.32|0
1750197000000|2025-06-17 21:50:00|62.3|62.3|62.33|62.33|62.33|62.33|62.3|62.3|0
1750197300000|2025-06-17 21:55:00|62.3|62.3|62.26|62.26|62.37|62.37|62.26|62.26|0
1750197600000|2025-06-17 22:00:00|62.25|62.25|62.17|62.17|62.25|62.25|62.04|62.04|0
1750197900000|2025-06-17 22:05:00|62.2|62.2|62.25|62.25|62.26|62.26|62.17|62.17|0
1750198200000|2025-06-17 22:10:00|62.26|62.26|62.24|62.24|62.26|62.26|62.22|62.22|0
1750198500000|2025-06-17 22:15:00|62.22|62.22|62.21|62.21|62.23|62.23|62.21|62.21|0
1750198800000|2025-06-17 22:20:00|62.16|62.16|62.17|62.17|62.17|62.17|62.07|62.07|0
1750199100000|2025-06-17 22:25:00|62.1|62.1|62.25|62.25|62.25|62.25|62.1|62.1|0
1750199400000|2025-06-17 22:30:00|62.18|62.18|62.13|62.13|62.19|62.19|62.13|62.13|0
1750199700000|2025-06-17 22:35:00|62.15|62.15|62.12|62.12|62.16|62.16|62.12|62.12|0
1750200000000|2025-06-17 22:40:00|62.02|62.02|62.09|62.09|62.12|62.12|62.02|62.02|0
1750200300000|2025-06-17 22:45:00|62.06|62.06|62.05|62.05|62.11|62.11|62.01|62.01|0
1750200600000|2025-06-17 22:50:00|62.06|62.06|62.08|62.08|62.08|62.08|62.02|62.02|0
1750200900000|2025-06-17 22:55:00|62.06|62.06|62.03|62.03|62.07|62.07|62.02|62.02|0
1750201200000|2025-06-17 23:00:00|62.07|62.07|62.05|62.05|62.07|62.07|62.02|62.02|0
1750201500000|2025-06-17 23:05:00|62.06|62.06|62.15|62.15|62.15|62.15|62.06|62.06|0
1750201800000|2025-06-17 23:10:00|62.08|62.08|62.13|62.13|62.13|62.13|62.06|62.06|0
1750202100000|2025-06-17 23:15:00|62.09|62.09|62.08|62.08|62.09|62.09|62.08|62.08|0
1750202400000|2025-06-17 23:20:00|62.09|62.09|62.16|62.16|62.17|62.17|62.09|62.09|0
1750202700000|2025-06-17 23:25:00|62.19|62.19|62.02|62.02|62.19|62.19|62.02|62.02|0
1750203000000|2025-06-17 23:30:00|62.07|62.07|62.02|62.02|62.09|62.09|62.02|62.02|0
1750203300000|2025-06-17 23:35:00|62.05|62.05|62.02|62.02|62.05|62.05|62.01|62.01|0
1750203600000|2025-06-17 23:40:00|62.05|62.05|62.07|62.07|62.07|62.07|62.02|62.02|0
1750203900000|2025-06-17 23:45:00|62.08|62.08|62.15|62.15|62.17|62.17|62.08|62.08|0
1750204200000|2025-06-17 23:50:00|62.17|62.17|62.16|62.16|62.18|62.18|62.13|62.13|0
1750204500000|2025-06-17 23:55:00|62.14|62.14|62.01|62.01|62.14|62.14|62|62|0
1750204800000|2025-06-18 00:00:00|61.99|61.99|61.99|61.99|61.99|61.99|61.99|61.99|0
1750233600000|2025-06-18 08:00:00|62.64|62.64|62.86|62.86|62.91|62.91|62.64|62.64|0
1750233900000|2025-06-18 08:05:00|62.85|62.85|63.01|63.01|63.01|63.01|62.85|62.85|0
1750234200000|2025-06-18 08:10:00|62.99|62.99|62.97|62.97|63.13|63.13|62.96|62.96|0
1750234500000|2025-06-18 08:15:00|62.99|62.99|62.87|62.87|62.99|62.99|62.86|62.86|0
1750234800000|2025-06-18 08:20:00|62.86|62.86|62.91|62.91|62.91|62.91|62.78|62.78|0
1750235100000|2025-06-18 08:25:00|62.89|62.89|62.89|62.89|62.91|62.91|62.86|62.86|0
1750235400000|2025-06-18 08:30:00|62.83|62.83|62.93|62.93|62.94|62.94|62.83|62.83|0
1750235700000|2025-06-18 08:35:00|62.9|62.9|62.92|62.92|62.94|62.94|62.83|62.83|0
1750236000000|2025-06-18 08:40:00|62.9|62.9|62.87|62.87|62.91|62.91|62.87|62.87|0
1750236300000|2025-06-18 08:45:00|62.84|62.84|62.91|62.91|62.91|62.91|62.84|62.84|0
1750236600000|2025-06-18 08:50:00|62.88|62.88|62.88|62.88|62.89|62.89|62.85|62.85|0
1750236900000|2025-06-18 08:55:00|62.89|62.89|62.9|62.9|62.97|62.97|62.86|62.86|0
1750237200000|2025-06-18 09:00:00|62.91|62.91|62.99|62.99|63.01|63.01|62.91|62.91|0
1750237500000|2025-06-18 09:05:00|63.01|63.01|63.05|63.05|63.09|63.09|63.01|63.01|0
1750237800000|2025-06-18 09:10:00|63.04|63.04|62.99|62.99|63.04|63.04|62.94|62.94|0
1750238100000|2025-06-18 09:15:00|63|63|62.99|62.99|63.04|63.04|62.96|62.96|0
1750238400000|2025-06-18 09:20:00|62.95|62.95|63.03|63.03|63.07|63.07|62.94|62.94|0
1750238700000|2025-06-18 09:25:00|63.02|63.02|62.98|62.98|63.04|63.04|62.97|62.97|0
1750239000000|2025-06-18 09:30:00|63.02|63.02|62.88|62.88|63.03|63.03|62.88|62.88|0
1750239300000|2025-06-18 09:35:00|62.94|62.94|62.92|62.92|62.94|62.94|62.9|62.9|0
1750239600000|2025-06-18 09:40:00|62.88|62.88|62.92|62.92|62.92|62.92|62.88|62.88|0
1750239900000|2025-06-18 09:45:00|62.91|62.91|62.9|62.9|62.92|62.92|62.87|62.87|0
1750240200000|2025-06-18 09:50:00|62.92|62.92|62.91|62.91|62.92|62.92|62.87|62.87|0
1750240500000|2025-06-18 09:55:00|62.88|62.88|62.85|62.85|62.88|62.88|62.85|62.85|0
1750240800000|2025-06-18 10:00:00|62.88|62.88|62.78|62.78|62.92|62.92|62.78|62.78|0
1750241100000|2025-06-18 10:05:00|62.85|62.85|62.78|62.78|62.85|62.85|62.78|62.78|0
1750241400000|2025-06-18 10:10:00|62.8|62.8|62.78|62.78|62.86|62.86|62.78|62.78|0
1750241700000|2025-06-18 10:15:00|62.8|62.8|62.81|62.81|62.88|62.88|62.79|62.79|0
1750242000000|2025-06-18 10:20:00|62.85|62.85|62.76|62.76|62.86|62.86|62.68|62.68|0
1750242300000|2025-06-18 10:25:00|62.7|62.7|62.76|62.76|62.77|62.77|62.69|62.69|0
1750242600000|2025-06-18 10:30:00|62.75|62.75|62.68|62.68|62.76|62.76|62.68|62.68|0
1750242900000|2025-06-18 10:35:00|62.67|62.67|62.73|62.73|62.73|62.73|62.6|62.6|0
1750243200000|2025-06-18 10:40:00|62.72|62.72|62.74|62.74|62.8|62.8|62.72|62.72|0
1750243500000|2025-06-18 10:45:00|62.76|62.76|62.82|62.82|62.85|62.85|62.75|62.75|0
1750243800000|2025-06-18 10:50:00|62.78|62.78|62.6|62.6|62.81|62.81|62.6|62.6|0
1750244100000|2025-06-18 10:55:00|62.59|62.59|62.52|62.52|62.59|62.59|62.51|62.51|0
1750244400000|2025-06-18 11:00:00|62.53|62.53|62.5|62.5|62.57|62.57|62.46|62.46|0
1750244700000|2025-06-18 11:05:00|62.46|62.46|62.46|62.46|62.5|62.5|62.43|62.43|0
1750245000000|2025-06-18 11:10:00|62.43|62.43|62.45|62.45|62.56|62.56|62.41|62.41|0
1750245300000|2025-06-18 11:15:00|62.53|62.53|62.53|62.53|62.59|62.59|62.51|62.51|0
1750245600000|2025-06-18 11:20:00|62.52|62.52|62.56|62.56|62.57|62.57|62.48|62.48|0
1750245900000|2025-06-18 11:25:00|62.53|62.53|62.66|62.66|62.66|62.66|62.53|62.53|0
1750246200000|2025-06-18 11:30:00|62.62|62.62|62.63|62.63|62.65|62.65|62.59|62.59|0
1750246500000|2025-06-18 11:35:00|62.65|62.65|62.6|62.6|62.67|62.67|62.59|62.59|0
1750246800000|2025-06-18 11:40:00|62.64|62.64|62.8|62.8|62.83|62.83|62.64|62.64|0
1750247100000|2025-06-18 11:45:00|62.81|62.81|62.86|62.86|62.9|62.9|62.81|62.81|0
1750247400000|2025-06-18 11:50:00|62.84|62.84|62.8|62.8|62.85|62.85|62.78|62.78|0
1750247700000|2025-06-18 11:55:00|62.77|62.77|62.76|62.76|62.78|62.78|62.72|62.72|0
1750248000000|2025-06-18 12:00:00|62.77|62.77|62.73|62.73|62.77|62.77|62.51|62.51|0
1750248300000|2025-06-18 12:05:00|62.74|62.74|62.73|62.73|62.75|62.75|62.7|62.7|0
1750248600000|2025-06-18 12:10:00|62.75|62.75|62.82|62.82|62.82|62.82|62.73|62.73|0
1750248900000|2025-06-18 12:15:00|62.83|62.83|62.77|62.77|62.83|62.83|62.75|62.75|0
1750249200000|2025-06-18 12:20:00|62.8|62.8|62.83|62.83|62.83|62.83|62.78|62.78|0
1750249500000|2025-06-18 12:25:00|62.82|62.82|62.78|62.78|62.82|62.82|62.78|62.78|0
1750249800000|2025-06-18 12:30:00|62.79|62.79|62.8|62.8|62.8|62.8|62.73|62.73|0
1750250100000|2025-06-18 12:35:00|62.79|62.79|62.71|62.71|62.83|62.83|62.71|62.71|0
1750250400000|2025-06-18 12:40:00|62.74|62.74|62.76|62.76|62.81|62.81|62.73|62.73|0
1750250700000|2025-06-18 12:45:00|62.75|62.75|62.73|62.73|62.81|62.81|62.72|62.72|0
1750251000000|2025-06-18 12:50:00|62.74|62.74|62.74|62.74|62.77|62.77|62.74|62.74|0
1750251300000|2025-06-18 12:55:00|62.72|62.72|62.73|62.73|62.73|62.73|62.68|62.68|0
1750251600000|2025-06-18 13:00:00|62.7|62.7|62.66|62.66|62.75|62.75|62.66|62.66|0
1750251900000|2025-06-18 13:05:00|62.67|62.67|62.69|62.69|62.7|62.7|62.58|62.58|0
1750252200000|2025-06-18 13:10:00|62.72|62.72|62.61|62.61|62.75|62.75|62.61|62.61|0
1750252500000|2025-06-18 13:15:00|62.6|62.6|62.68|62.68|62.68|62.68|62.55|62.55|0
1750252800000|2025-06-18 13:20:00|62.63|62.63|62.93|62.93|62.93|62.93|62.61|62.61|0
1750253100000|2025-06-18 13:25:00|63.01|63.01|62.78|62.78|63.05|63.05|62.76|62.76|0
1750253400000|2025-06-18 13:30:00|62.8|62.8|62.54|62.54|63.39|63.39|62.35|62.35|0
1750253700000|2025-06-18 13:35:00|62.59|62.59|62.83|62.83|62.98|62.98|62.54|62.54|0
1750254000000|2025-06-18 13:40:00|62.8|62.8|63.07|63.07|63.14|63.14|62.79|62.79|0
1750254300000|2025-06-18 13:45:00|63.09|63.09|63.14|63.14|63.51|63.51|63.09|63.09|0
1750254600000|2025-06-18 13:50:00|63.11|63.11|63.02|63.02|63.38|63.38|63.02|63.02|0
1750254900000|2025-06-18 13:55:00|63.06|63.06|63.07|63.07|63.26|63.26|63.04|63.04|0
1750255200000|2025-06-18 14:00:00|63.06|63.06|63.03|63.03|63.1|63.1|62.69|62.69|0
1750255500000|2025-06-18 14:05:00|62.95|62.95|62.63|62.63|63.01|63.01|62.63|62.63|0
1750255800000|2025-06-18 14:10:00|62.62|62.62|62.83|62.83|62.86|62.86|62.58|62.58|0
1750256100000|2025-06-18 14:15:00|62.84|62.84|63|63|63.08|63.08|62.78|62.78|0
1750256400000|2025-06-18 14:20:00|62.99|62.99|63.03|63.03|63.19|63.19|62.93|62.93|0
1750256700000|2025-06-18 14:25:00|63.01|63.01|63.01|63.01|63.16|63.16|62.98|62.98|0
1750257000000|2025-06-18 14:30:00|63.04|63.04|62.9|62.9|63.04|63.04|62.87|62.87|0
1750257300000|2025-06-18 14:35:00|62.89|62.89|62.83|62.83|62.96|62.96|62.79|62.79|0
1750257600000|2025-06-18 14:40:00|62.8|62.8|62.96|62.96|63.07|63.07|62.79|62.79|0
1750257900000|2025-06-18 14:45:00|62.95|62.95|62.91|62.91|63.04|63.04|62.87|62.87|0
1750258200000|2025-06-18 14:50:00|62.88|62.88|63.09|63.09|63.09|63.09|62.88|62.88|0
1750258500000|2025-06-18 14:55:00|63.06|63.06|63.19|63.19|63.22|63.22|63.04|63.04|0
1750258800000|2025-06-18 15:00:00|63.2|63.2|63.02|63.02|63.21|63.21|62.98|62.98|0
1750259100000|2025-06-18 15:05:00|63.03|63.03|62.89|62.89|63.03|63.03|62.78|62.78|0
1750259400000|2025-06-18 15:10:00|62.91|62.91|63.05|63.05|63.05|63.05|62.76|62.76|0
1750259700000|2025-06-18 15:15:00|63.09|63.09|63.33|63.33|63.34|63.34|63.09|63.09|0
1750260000000|2025-06-18 15:20:00|63.32|63.32|63.05|63.05|63.39|63.39|63.03|63.03|0
1750260300000|2025-06-18 15:25:00|63.08|63.08|63.43|63.43|63.43|63.43|63.03|63.03|0
1750260600000|2025-06-18 15:30:00|63.4|63.4|63.85|63.85|63.9|63.9|63.34|63.34|0
1750260900000|2025-06-18 15:35:00|63.82|63.82|64.11|64.11|64.18|64.18|63.74|63.74|0
1750261200000|2025-06-18 15:40:00|64.13|64.13|63.91|63.91|64.31|64.31|63.76|63.76|0
1750261500000|2025-06-18 15:45:00|63.98|63.98|64.51|64.51|64.56|64.56|63.91|63.91|0
1750261800000|2025-06-18 15:50:00|64.5|64.5|64.66|64.66|64.72|64.72|64.31|64.31|0
1750262100000|2025-06-18 15:55:00|64.68|64.68|64.77|64.77|64.99|64.99|64.59|64.59|0
1750262400000|2025-06-18 16:00:00|64.72|64.72|64.74|64.74|64.78|64.78|64.47|64.47|0
1750262700000|2025-06-18 16:05:00|64.61|64.61|64.53|64.53|64.78|64.78|64.51|64.51|0
1750263000000|2025-06-18 16:10:00|64.52|64.52|64.72|64.72|64.72|64.72|64.47|64.47|0
1750263300000|2025-06-18 16:15:00|64.66|64.66|64.72|64.72|64.81|64.81|64.64|64.64|0
1750263600000|2025-06-18 16:20:00|64.68|64.68|64.77|64.77|64.93|64.93|64.68|64.68|0
1750263900000|2025-06-18 16:25:00|64.81|64.81|64.37|64.37|64.81|64.81|64.32|64.32|0
1750264200000|2025-06-18 16:30:00|64.36|64.36|64.46|64.46|64.52|64.52|64.32|64.32|0
1750264500000|2025-06-18 16:35:00|64.49|64.49|64.56|64.56|64.59|64.59|64.39|64.39|0
1750264800000|2025-06-18 16:40:00|64.58|64.58|64.78|64.78|64.78|64.78|64.51|64.51|0
1750265100000|2025-06-18 16:45:00|64.79|64.79|64.77|64.77|65.03|65.03|64.7|64.7|0
1750265400000|2025-06-18 16:50:00|64.74|64.74|64.66|64.66|64.92|64.92|64.65|64.65|0
1750265700000|2025-06-18 16:55:00|64.62|64.62|64.56|64.56|64.71|64.71|64.54|64.54|0
1750266000000|2025-06-18 17:00:00|64.55|64.55|64.69|64.69|64.74|64.74|64.55|64.55|0
1750266300000|2025-06-18 17:05:00|64.67|64.67|64.75|64.75|64.77|64.77|64.64|64.64|0
1750266600000|2025-06-18 17:10:00|64.77|64.77|64.99|64.99|64.99|64.99|64.72|64.72|0
1750266900000|2025-06-18 17:15:00|65.06|65.06|65.11|65.11|65.32|65.32|65.06|65.06|0
1750267200000|2025-06-18 17:20:00|65.07|65.07|64.78|64.78|65.12|65.12|64.69|64.69|0
1750267500000|2025-06-18 17:25:00|64.75|64.75|64.42|64.42|64.75|64.75|64.42|64.42|0
1750267800000|2025-06-18 17:30:00|64.37|64.37|64.46|64.46|64.55|64.55|64.28|64.28|0
1750268100000|2025-06-18 17:35:00|64.44|64.44|64.59|64.59|64.65|64.65|64.36|64.36|0
1750268400000|2025-06-18 17:40:00|64.61|64.61|64.56|64.56|64.66|64.66|64.55|64.55|0
1750268700000|2025-06-18 17:45:00|64.59|64.59|64.69|64.69|64.72|64.72|64.51|64.51|0
1750269000000|2025-06-18 17:50:00|64.72|64.72|64.79|64.79|64.8|64.8|64.69|64.69|0
1750269300000|2025-06-18 17:55:00|64.8|64.8|64.78|64.78|64.92|64.92|64.76|64.76|0
1750269600000|2025-06-18 18:00:00|64.91|64.91|64.87|64.87|65.28|65.28|64.87|64.87|0
1750269900000|2025-06-18 18:05:00|64.88|64.88|64.99|64.99|65.11|65.11|64.74|64.74|0
1750270200000|2025-06-18 18:10:00|64.98|64.98|65.1|65.1|65.12|65.12|64.89|64.89|0
1750270500000|2025-06-18 18:15:00|65.06|65.06|65.11|65.11|65.19|65.19|65.02|65.02|0
1750270800000|2025-06-18 18:20:00|65.12|65.12|65.1|65.1|65.23|65.23|64.98|64.98|0
1750271100000|2025-06-18 18:25:00|65.08|65.08|65.04|65.04|65.25|65.25|64.99|64.99|0
1750271400000|2025-06-18 18:30:00|65.06|65.06|65.34|65.34|65.37|65.37|64.97|64.97|0
1750271700000|2025-06-18 18:35:00|65.3|65.3|65.31|65.31|65.39|65.39|65.03|65.03|0
1750272000000|2025-06-18 18:40:00|65.28|65.28|65.43|65.43|65.54|65.54|65.25|65.25|0
1750272300000|2025-06-18 18:45:00|65.37|65.37|65.48|65.48|65.54|65.54|65.28|65.28|0
1750272600000|2025-06-18 18:50:00|65.42|65.42|64.93|64.93|65.42|65.42|64.87|64.87|0
1750272900000|2025-06-18 18:55:00|64.92|64.92|64.42|64.42|64.94|64.94|64.27|64.27|0
1750273200000|2025-06-18 19:00:00|64.31|64.31|64.84|64.84|64.84|64.84|64.24|64.24|0
1750273500000|2025-06-18 19:05:00|64.85|64.85|64.88|64.88|65.03|65.03|64.78|64.78|0
1750273800000|2025-06-18 19:10:00|64.9|64.9|65.23|65.23|65.27|65.27|64.87|64.87|0
1750274100000|2025-06-18 19:15:00|65.18|65.18|65.48|65.48|65.48|65.48|65.11|65.11|0
1750274400000|2025-06-18 19:20:00|65.5|65.5|65.64|65.64|65.73|65.73|65.49|65.49|0
1750274700000|2025-06-18 19:25:00|65.58|65.58|65.29|65.29|65.58|65.58|65.27|65.27|0
1750275000000|2025-06-18 19:30:00|65.24|65.24|65.5|65.5|65.53|65.53|65.21|65.21|0
1750275300000|2025-06-18 19:35:00|65.47|65.47|65.61|65.61|65.66|65.66|65.41|65.41|0
1750275600000|2025-06-18 19:40:00|65.63|65.63|65.68|65.68|65.71|65.71|65.44|65.44|0
1750275900000|2025-06-18 19:45:00|65.69|65.69|65.59|65.59|65.78|65.78|65.56|65.56|0
1750276200000|2025-06-18 19:50:00|65.53|65.53|65.56|65.56|65.57|65.57|65.43|65.43|0
1750276500000|2025-06-18 19:55:00|65.52|65.52|65.47|65.47|65.61|65.61|65.38|65.38|0
1750276800000|2025-06-18 20:00:00|65.49|65.49|65.67|65.67|65.67|65.67|65.48|65.48|0
1750277100000|2025-06-18 20:05:00|65.65|65.65|65.72|65.72|65.75|65.75|65.57|65.57|0
1750277400000|2025-06-18 20:10:00|65.68|65.68|65.62|65.62|65.68|65.68|65.61|65.61|0
1750277700000|2025-06-18 20:15:00|65.65|65.65|65.66|65.66|65.67|65.67|65.6|65.6|0
1750278000000|2025-06-18 20:20:00|65.63|65.63|65.63|65.63|65.7|65.7|65.6|65.6|0
1750278300000|2025-06-18 20:25:00|65.62|65.62|65.52|65.52|65.62|65.62|65.5|65.5|0
1750278600000|2025-06-18 20:30:00|65.51|65.51|65.45|65.45|65.55|65.55|65.38|65.38|0
1750278900000|2025-06-18 20:35:00|65.46|65.46|65.48|65.48|65.48|65.48|65.45|65.45|0
1750279200000|2025-06-18 20:40:00|65.47|65.47|65.52|65.52|65.52|65.52|65.46|65.46|0
1750279500000|2025-06-18 20:45:00|65.53|65.53|65.58|65.58|65.58|65.58|65.49|65.49|0
1750279800000|2025-06-18 20:50:00|65.59|65.59|65.62|65.62|65.62|65.62|65.56|65.56|0
1750280100000|2025-06-18 20:55:00|65.63|65.63|65.52|65.52|65.64|65.64|65.52|65.52|0
1750280400000|2025-06-18 21:00:00|65.53|65.53|65.64|65.64|65.68|65.68|65.53|65.53|0
1750280700000|2025-06-18 21:05:00|65.63|65.63|65.56|65.56|65.66|65.66|65.56|65.56|0
1750281000000|2025-06-18 21:10:00|65.58|65.58|65.64|65.64|65.64|65.64|65.58|65.58|0
1750281300000|2025-06-18 21:15:00|65.63|65.63|65.66|65.66|65.68|65.68|65.63|65.63|0
1750281600000|2025-06-18 21:20:00|65.68|65.68|65.64|65.64|65.68|65.68|65.61|65.61|0
1750281900000|2025-06-18 21:25:00|65.66|65.66|65.67|65.67|65.67|65.67|65.6|65.6|0
1750282200000|2025-06-18 21:30:00|65.65|65.65|65.68|65.68|65.68|65.68|65.64|65.64|0
1750282500000|2025-06-18 21:35:00|65.64|65.64|65.68|65.68|65.68|65.68|65.64|65.64|0
1750282800000|2025-06-18 21:40:00|65.66|65.66|65.6|65.6|65.68|65.68|65.6|65.6|0
1750283100000|2025-06-18 21:45:00|65.62|65.62|65.62|65.62|65.64|65.64|65.58|65.58|0
1750283400000|2025-06-18 21:50:00|65.61|65.61|65.65|65.65|65.65|65.65|65.59|65.59|0
1750283700000|2025-06-18 21:55:00|65.63|65.63|65.61|65.61|65.63|65.63|65.6|65.6|0
1750284000000|2025-06-18 22:00:00|65.63|65.63|65.64|65.64|65.66|65.66|65.59|65.59|0
1750284300000|2025-06-18 22:05:00|65.65|65.65|65.63|65.63|65.67|65.67|65.6|65.6|0
1750284600000|2025-06-18 22:10:00|65.64|65.64|65.63|65.63|65.64|65.64|65.58|65.58|0
1750284900000|2025-06-18 22:15:00|65.62|65.62|65.49|65.49|65.64|65.64|65.49|65.49|0
1750285200000|2025-06-18 22:20:00|65.48|65.48|65.52|65.52|65.53|65.53|65.48|65.48|0
1750285500000|2025-06-18 22:25:00|65.54|65.54|65.55|65.55|65.55|65.55|65.51|65.51|0
1750285800000|2025-06-18 22:30:00|65.53|65.53|65.52|65.52|65.53|65.53|65.48|65.48|0
1750286100000|2025-06-18 22:35:00|65.53|65.53|65.52|65.52|65.55|65.55|65.52|65.52|0
1750286400000|2025-06-18 22:40:00|65.5|65.5|65.52|65.52|65.52|65.52|65.48|65.48|0
1750286700000|2025-06-18 22:45:00|65.53|65.53|65.56|65.56|65.56|65.56|65.53|65.53|0
1750287000000|2025-06-18 22:50:00|65.55|65.55|65.56|65.56|65.58|65.58|65.52|65.52|0
1750287300000|2025-06-18 22:55:00|65.58|65.58|65.3|65.3|65.58|65.58|65.27|65.27|0
1750287600000|2025-06-18 23:00:00|65.23|65.23|65.43|65.43|65.43|65.43|65.23|65.23|0
1750287900000|2025-06-18 23:05:00|65.36|65.36|65.39|65.39|65.42|65.42|65.36|65.36|0
1750288200000|2025-06-18 23:10:00|65.42|65.42|65.53|65.53|65.53|65.53|65.35|65.35|0
1750288500000|2025-06-18 23:15:00|65.52|65.52|65.52|65.52|65.52|65.52|65.52|65.52|0
1750288800000|2025-06-18 23:20:00|65.54|65.54|65.48|65.48|65.56|65.56|65.48|65.48|0
1750289100000|2025-06-18 23:25:00|65.49|65.49|65.52|65.52|65.52|65.52|65.48|65.48|0
1750289400000|2025-06-18 23:30:00|65.5|65.5|65.49|65.49|65.52|65.52|65.49|65.49|0
1750289700000|2025-06-18 23:35:00|65.48|65.48|65.48|65.48|65.5|65.5|65.48|65.48|0
1750290000000|2025-06-18 23:40:00|65.5|65.5|65.52|65.52|65.52|65.52|65.48|65.48|0
1750290300000|2025-06-18 23:45:00|65.51|65.51|65.52|65.52|65.52|65.52|65.41|65.41|0
1750290600000|2025-06-18 23:50:00|65.51|65.51|65.52|65.52|65.54|65.54|65.5|65.5|0
1750290900000|2025-06-18 23:55:00|65.55|65.55|65.67|65.67|65.67|65.67|65.55|65.55|0
1750291200000|2025-06-19 00:00:00|65.66|65.66|65.66|65.66|65.66|65.66|65.66|65.66|0
1750406400000|2025-06-20 08:00:00|64.85|64.85|65.12|65.12|65.35|65.35|64.85|64.85|0
1750406700000|2025-06-20 08:05:00|65.18|65.18|65.3|65.3|65.35|65.35|65.13|65.13|0
1750407000000|2025-06-20 08:10:00|65.35|65.35|65.32|65.32|65.43|65.43|65.3|65.3|0
1750407300000|2025-06-20 08:15:00|65.37|65.37|65.11|65.11|65.37|65.37|65.03|65.03|0
1750407600000|2025-06-20 08:20:00|65.12|65.12|65.1|65.1|65.22|65.22|65.1|65.1|0
1750407900000|2025-06-20 08:25:00|65.17|65.17|64.99|64.99|65.17|65.17|64.99|64.99|0
1750408200000|2025-06-20 08:30:00|65.04|65.04|64.93|64.93|65.04|65.04|64.92|64.92|0
1750408500000|2025-06-20 08:35:00|64.89|64.89|64.65|64.65|64.93|64.93|64.61|64.61|0
1750408800000|2025-06-20 08:40:00|64.61|64.61|64.61|64.61|64.66|64.66|64.56|64.56|0
1750409100000|2025-06-20 08:45:00|64.66|64.66|64.72|64.72|64.75|64.75|64.52|64.52|0
1750409400000|2025-06-20 08:50:00|64.74|64.74|64.76|64.76|64.77|64.77|64.51|64.51|0
1750409700000|2025-06-20 08:55:00|64.78|64.78|64.82|64.82|64.92|64.92|64.75|64.75|0
1750410000000|2025-06-20 09:00:00|64.81|64.81|64.82|64.82|64.87|64.87|64.77|64.77|0
1750410300000|2025-06-20 09:05:00|64.79|64.79|64.97|64.97|65.01|65.01|64.79|64.79|0
1750410600000|2025-06-20 09:10:00|64.92|64.92|64.89|64.89|64.99|64.99|64.86|64.86|0
1750410900000|2025-06-20 09:15:00|64.95|64.95|65.02|65.02|65.06|65.06|64.95|64.95|0
1750411200000|2025-06-20 09:20:00|64.99|64.99|64.95|64.95|65.04|65.04|64.93|64.93|0
1750411500000|2025-06-20 09:25:00|64.97|64.97|64.98|64.98|64.98|64.98|64.93|64.93|0
1750411800000|2025-06-20 09:30:00|64.95|64.95|64.97|64.97|64.98|64.98|64.94|64.94|0
1750412100000|2025-06-20 09:35:00|64.95|64.95|64.88|64.88|64.97|64.97|64.87|64.87|0
1750412400000|2025-06-20 09:40:00|64.91|64.91|64.92|64.92|64.93|64.93|64.89|64.89|0
1750412700000|2025-06-20 09:45:00|64.9|64.9|64.85|64.85|64.9|64.9|64.85|64.85|0
1750413000000|2025-06-20 09:50:00|64.93|64.93|64.98|64.98|64.99|64.99|64.88|64.88|0
1750413300000|2025-06-20 09:55:00|64.99|64.99|64.92|64.92|64.99|64.99|64.9|64.9|0
1750413600000|2025-06-20 10:00:00|64.93|64.93|64.87|64.87|64.97|64.97|64.87|64.87|0
1750413900000|2025-06-20 10:05:00|64.88|64.88|64.87|64.87|64.89|64.89|64.83|64.83|0
1750414200000|2025-06-20 10:10:00|64.88|64.88|64.87|64.87|64.93|64.93|64.83|64.83|0
1750414500000|2025-06-20 10:15:00|64.91|64.91|64.89|64.89|64.92|64.92|64.83|64.83|0
1750414800000|2025-06-20 10:20:00|64.85|64.85|64.87|64.87|64.92|64.92|64.82|64.82|0
1750415100000|2025-06-20 10:25:00|64.83|64.83|64.87|64.87|64.92|64.92|64.82|64.82|0
1750415400000|2025-06-20 10:30:00|64.86|64.86|64.89|64.89|64.92|64.92|64.85|64.85|0
1750415700000|2025-06-20 10:35:00|64.9|64.9|64.92|64.92|64.95|64.95|64.88|64.88|0
1750416000000|2025-06-20 10:40:00|64.89|64.89|64.85|64.85|64.92|64.92|64.85|64.85|0
1750416300000|2025-06-20 10:45:00|64.87|64.87|64.68|64.68|64.87|64.87|64.68|64.68|0
1750416600000|2025-06-20 10:50:00|64.67|64.67|64.66|64.66|64.73|64.73|64.62|64.62|0
1750416900000|2025-06-20 10:55:00|64.64|64.64|64.75|64.75|64.76|64.76|64.64|64.64|0
1750417200000|2025-06-20 11:00:00|64.74|64.74|64.97|64.97|64.97|64.97|64.74|64.74|0
1750417500000|2025-06-20 11:05:00|64.98|64.98|65.1|65.1|65.12|65.12|64.98|64.98|0
1750417800000|2025-06-20 11:10:00|65.09|65.09|64.93|64.93|65.09|65.09|64.92|64.92|0
1750418100000|2025-06-20 11:15:00|64.92|64.92|64.99|64.99|65.02|65.02|64.87|64.87|0
1750418400000|2025-06-20 11:20:00|64.97|64.97|64.92|64.92|65.01|65.01|64.87|64.87|0
1750418700000|2025-06-20 11:25:00|64.91|64.91|64.96|64.96|65|65|64.91|64.91|0
1750419000000|2025-06-20 11:30:00|64.97|64.97|65.22|65.22|65.25|65.25|64.94|64.94|0
1750419300000|2025-06-20 11:35:00|65.2|65.2|65.41|65.41|65.41|65.41|65.19|65.19|0
1750419600000|2025-06-20 11:40:00|65.35|65.35|65.39|65.39|65.39|65.39|65.3|65.3|0
1750419900000|2025-06-20 11:45:00|65.43|65.43|65.46|65.46|65.58|65.58|65.38|65.38|0
1750420200000|2025-06-20 11:50:00|65.47|65.47|65.5|65.5|65.51|65.51|65.35|65.35|0
1750420500000|2025-06-20 11:55:00|65.53|65.53|65.46|65.46|65.57|65.57|65.46|65.46|0
1750420800000|2025-06-20 12:00:00|65.48|65.48|65.52|65.52|65.52|65.52|64.97|64.97|0
1750421100000|2025-06-20 12:05:00|65.48|65.48|65.43|65.43|65.6|65.6|65.42|65.42|0
1750421400000|2025-06-20 12:10:00|65.48|65.48|65.4|65.4|65.54|65.54|65.4|65.4|0
1750421700000|2025-06-20 12:15:00|65.41|65.41|65.49|65.49|65.49|65.49|65.41|65.41|0
1750422000000|2025-06-20 12:20:00|65.48|65.48|65.36|65.36|65.49|65.49|65.32|65.32|0
1750422300000|2025-06-20 12:25:00|65.38|65.38|65.43|65.43|65.43|65.43|65.38|65.38|0
1750422600000|2025-06-20 12:30:00|65.42|65.42|65.48|65.48|65.48|65.48|65.33|65.33|0
1750422900000|2025-06-20 12:35:00|65.43|65.43|65.5|65.5|65.51|65.51|65.43|65.43|0
1750423200000|2025-06-20 12:40:00|65.52|65.52|65.57|65.57|65.6|65.6|65.47|65.47|0
1750423500000|2025-06-20 12:45:00|65.56|65.56|65.58|65.58|65.6|65.6|65.53|65.53|0
1750423800000|2025-06-20 12:50:00|65.59|65.59|65.68|65.68|65.72|65.72|65.58|65.58|0
1750424100000|2025-06-20 12:55:00|65.73|65.73|65.6|65.6|65.78|65.78|65.58|65.58|0
1750424400000|2025-06-20 13:00:00|65.61|65.61|65.63|65.63|65.67|65.67|65.58|65.58|0
1750424700000|2025-06-20 13:05:00|65.64|65.64|65.52|65.52|65.64|65.64|65.51|65.51|0
1750425000000|2025-06-20 13:10:00|65.47|65.47|65.57|65.57|65.58|65.58|65.47|65.47|0
1750425300000|2025-06-20 13:15:00|65.58|65.58|65.6|65.6|65.6|65.6|65.48|65.48|0
1750425600000|2025-06-20 13:20:00|65.62|65.62|65.59|65.59|65.67|65.67|65.58|65.58|0
1750425900000|2025-06-20 13:25:00|65.71|65.71|65.56|65.56|65.78|65.78|65.55|65.55|0
1750426200000|2025-06-20 13:30:00|65.44|65.44|64.48|64.48|65.53|65.53|64.45|64.45|0
1750426500000|2025-06-20 13:35:00|64.61|64.61|64.69|64.69|64.89|64.89|64.15|64.15|0
1750426800000|2025-06-20 13:40:00|64.78|64.78|64.74|64.74|64.95|64.95|64.56|64.56|0
1750427100000|2025-06-20 13:45:00|64.78|64.78|64.18|64.18|64.78|64.78|64.03|64.03|0
1750427400000|2025-06-20 13:50:00|64.26|64.26|64.47|64.47|64.66|64.66|64.05|64.05|0
1750427700000|2025-06-20 13:55:00|64.51|64.51|63.99|63.99|64.54|64.54|63.94|63.94|0
1750428000000|2025-06-20 14:00:00|64.01|64.01|64.29|64.29|64.33|64.33|63.85|63.85|0
1750428300000|2025-06-20 14:05:00|64.31|64.31|64.13|64.13|64.46|64.46|64.13|64.13|0
1750428600000|2025-06-20 14:10:00|64.06|64.06|64|64|64.11|64.11|63.72|63.72|0
1750428900000|2025-06-20 14:15:00|64.03|64.03|64.05|64.05|64.15|64.15|63.85|63.85|0
1750429200000|2025-06-20 14:20:00|64.01|64.01|63.5|63.5|64.02|64.02|63.48|63.48|0
1750429500000|2025-06-20 14:25:00|63.44|63.44|63.55|63.55|63.77|63.77|63.35|63.35|0
1750429800000|2025-06-20 14:30:00|63.61|63.61|63.72|63.72|63.8|63.8|63.48|63.48|0
1750430100000|2025-06-20 14:35:00|63.74|63.74|64.08|64.08|64.18|64.18|63.74|63.74|0
1750430400000|2025-06-20 14:40:00|64.03|64.03|63.84|63.84|64.14|64.14|63.71|63.71|0
1750430700000|2025-06-20 14:45:00|63.77|63.77|63.9|63.9|63.97|63.97|63.61|63.61|0
1750431000000|2025-06-20 14:50:00|63.86|63.86|63.69|63.69|63.89|63.89|63.64|63.64|0
1750431300000|2025-06-20 14:55:00|63.7|63.7|63.72|63.72|63.88|63.88|63.65|63.65|0
1750431600000|2025-06-20 15:00:00|63.67|63.67|63.74|63.74|63.78|63.78|63.49|63.49|0
1750431900000|2025-06-20 15:05:00|63.72|63.72|63.95|63.95|64.03|64.03|63.72|63.72|0
1750432200000|2025-06-20 15:10:00|63.98|63.98|64.09|64.09|64.16|64.16|63.9|63.9|0
1750432500000|2025-06-20 15:15:00|64.11|64.11|64.13|64.13|64.31|64.31|64.05|64.05|0
1750432800000|2025-06-20 15:20:00|64.15|64.15|64.2|64.2|64.29|64.29|64.06|64.06|0
1750433100000|2025-06-20 15:25:00|64.17|64.17|64.24|64.24|64.29|64.29|64.15|64.15|0
1750433400000|2025-06-20 15:30:00|64.22|64.22|64.43|64.43|64.49|64.49|64.21|64.21|0
1750433700000|2025-06-20 15:35:00|64.45|64.45|64.53|64.53|64.62|64.62|64.42|64.42|0
1750434000000|2025-06-20 15:40:00|64.57|64.57|64.57|64.57|64.66|64.66|64.44|64.44|0
1750434300000|2025-06-20 15:45:00|64.55|64.55|64.39|64.39|64.55|64.55|64.39|64.39|0
1750434600000|2025-06-20 15:50:00|64.37|64.37|64.33|64.33|64.4|64.4|64.24|64.24|0
1750434900000|2025-06-20 15:55:00|64.34|64.34|64.5|64.5|64.56|64.56|64.31|64.31|0
1750435200000|2025-06-20 16:00:00|64.49|64.49|64.64|64.64|64.76|64.76|64.49|64.49|0
1750435500000|2025-06-20 16:05:00|64.63|64.63|64.65|64.65|64.79|64.79|64.57|64.57|0
1750435800000|2025-06-20 16:10:00|64.63|64.63|64.8|64.8|64.82|64.82|64.63|64.63|0
1750436100000|2025-06-20 16:15:00|64.81|64.81|64.88|64.88|64.89|64.89|64.67|64.67|0
1750436400000|2025-06-20 16:20:00|64.83|64.83|64.91|64.91|64.91|64.91|64.72|64.72|0
1750436700000|2025-06-20 16:25:00|64.89|64.89|64.68|64.68|64.89|64.89|64.66|64.66|0
1750437000000|2025-06-20 16:30:00|64.67|64.67|64.79|64.79|64.85|64.85|64.6|64.6|0
1750437300000|2025-06-20 16:35:00|64.77|64.77|64.81|64.81|64.89|64.89|64.74|64.74|0
1750437600000|2025-06-20 16:40:00|64.82|64.82|65.18|65.18|65.18|65.18|64.8|64.8|0
1750437900000|2025-06-20 16:45:00|65.15|65.15|65.07|65.07|65.29|65.29|65.07|65.07|0
1750438200000|2025-06-20 16:50:00|65.08|65.08|65.57|65.57|65.58|65.58|65.08|65.08|0
1750438500000|2025-06-20 16:55:00|65.48|65.48|65.27|65.27|65.64|65.64|65.24|65.24|0
1750438800000|2025-06-20 17:00:00|65.28|65.28|65.11|65.11|65.36|65.36|65.11|65.11|0
1750439100000|2025-06-20 17:05:00|65.12|65.12|65.1|65.1|65.12|65.12|64.98|64.98|0
1750439400000|2025-06-20 17:10:00|65.11|65.11|65.28|65.28|65.38|65.38|65.05|65.05|0
1750439700000|2025-06-20 17:15:00|65.24|65.24|64.97|64.97|65.3|65.3|64.97|64.97|0
1750440000000|2025-06-20 17:20:00|64.95|64.95|65.07|65.07|65.09|65.09|64.92|64.92|0
1750440300000|2025-06-20 17:25:00|65.06|65.06|64.82|64.82|65.1|65.1|64.75|64.75|0
1750440600000|2025-06-20 17:30:00|64.75|64.75|64.78|64.78|64.93|64.93|64.69|64.69|0
1750440900000|2025-06-20 17:35:00|64.79|64.79|64.61|64.61|64.81|64.81|64.61|64.61|0
1750441200000|2025-06-20 17:40:00|64.67|64.67|64.94|64.94|65.01|65.01|64.67|64.67|0
1750441500000|2025-06-20 17:45:00|64.92|64.92|65.01|65.01|65.01|65.01|64.88|64.88|0
1750441800000|2025-06-20 17:50:00|65.02|65.02|65.09|65.09|65.1|65.1|64.92|64.92|0
1750442100000|2025-06-20 17:55:00|65.13|65.13|65.28|65.28|65.31|65.31|65.13|65.13|0
1750442400000|2025-06-20 18:00:00|65.26|65.26|65.34|65.34|65.37|65.37|65.2|65.2|0
1750442700000|2025-06-20 18:05:00|65.28|65.28|65.67|65.67|65.67|65.67|65.27|65.27|0
1750443000000|2025-06-20 18:10:00|65.65|65.65|65.62|65.62|65.73|65.73|65.55|65.55|0
1750443300000|2025-06-20 18:15:00|65.61|65.61|65.96|65.96|65.97|65.97|65.59|65.59|0
1750443600000|2025-06-20 18:20:00|65.94|65.94|65.95|65.95|65.98|65.98|65.83|65.83|0
1750443900000|2025-06-20 18:25:00|65.96|65.96|65.94|65.94|66.05|66.05|65.83|65.83|0
1750444200000|2025-06-20 18:30:00|65.93|65.93|65.88|65.88|65.97|65.97|65.82|65.82|0
1750444500000|2025-06-20 18:35:00|65.86|65.86|65.94|65.94|66.03|66.03|65.85|65.85|0
1750444800000|2025-06-20 18:40:00|65.98|65.98|65.79|65.79|65.98|65.98|65.77|65.77|0
1750445100000|2025-06-20 18:45:00|65.8|65.8|65.85|65.85|66.04|66.04|65.79|65.79|0
1750445400000|2025-06-20 18:50:00|65.84|65.84|65.88|65.88|65.92|65.92|65.81|65.81|0
1750445700000|2025-06-20 18:55:00|65.87|65.87|65.67|65.67|65.94|65.94|65.67|65.67|0
1750446000000|2025-06-20 19:00:00|65.68|65.68|66.13|66.13|66.25|66.25|65.67|65.67|0
1750446300000|2025-06-20 19:05:00|66.09|66.09|66.07|66.07|66.18|66.18|65.99|65.99|0
1750446600000|2025-06-20 19:10:00|66.06|66.06|66.28|66.28|66.33|66.33|66.04|66.04|0
1750446900000|2025-06-20 19:15:00|66.24|66.24|66.13|66.13|66.24|66.24|66.08|66.08|0
1750447200000|2025-06-20 19:20:00|66.14|66.14|66.01|66.01|66.14|66.14|66|66|0
1750447500000|2025-06-20 19:25:00|66.04|66.04|66.03|66.03|66.1|66.1|65.99|65.99|0
1750447800000|2025-06-20 19:30:00|66.01|66.01|65.83|65.83|66.01|66.01|65.77|65.77|0
1750448100000|2025-06-20 19:35:00|65.82|65.82|65.67|65.67|65.84|65.84|65.62|65.62|0
1750448400000|2025-06-20 19:40:00|65.66|65.66|65.67|65.67|65.76|65.76|65.58|65.58|0
1750448700000|2025-06-20 19:45:00|65.65|65.65|65.53|65.53|65.68|65.68|65.53|65.53|0
1750449000000|2025-06-20 19:50:00|65.58|65.58|65.57|65.57|65.78|65.78|65.57|65.57|0
1750449300000|2025-06-20 19:55:00|65.62|65.62|65.62|65.62|65.66|65.66|65.53|65.53|0
1750449600000|2025-06-20 20:00:00|65.64|65.64|65.68|65.68|65.73|65.73|65.55|65.55|0
1750665600000|2025-06-23 08:00:00|64.85|64.85|64.99|64.99|65.11|65.11|64.56|64.56|0
1750665900000|2025-06-23 08:05:00|64.96|64.96|65.18|65.18|65.18|65.18|64.93|64.93|0
1750666200000|2025-06-23 08:10:00|65.14|65.14|65.26|65.26|65.33|65.33|65.14|65.14|0
1750666500000|2025-06-23 08:15:00|65.22|65.22|65.16|65.16|65.24|65.24|65.12|65.12|0
1750666800000|2025-06-23 08:20:00|65.15|65.15|65.1|65.1|65.19|65.19|65.1|65.1|0
1750667100000|2025-06-23 08:25:00|65.09|65.09|65.1|65.1|65.13|65.13|65.05|65.05|0
1750667400000|2025-06-23 08:30:00|65.07|65.07|65.06|65.06|65.12|65.12|65.03|65.03|0
1750667700000|2025-06-23 08:35:00|65.07|65.07|65.07|65.07|65.14|65.14|65.07|65.07|0
1750668000000|2025-06-23 08:40:00|65.09|65.09|65.02|65.02|65.09|65.09|65.02|65.02|0
1750668300000|2025-06-23 08:45:00|65.06|65.06|65.02|65.02|65.07|65.07|65.01|65.01|0
1750668600000|2025-06-23 08:50:00|65|65|64.9|64.9|65.01|65.01|64.89|64.89|0
1750668900000|2025-06-23 08:55:00|64.91|64.91|65|65|65|65|64.91|64.91|0
1750669200000|2025-06-23 09:00:00|64.93|64.93|64.92|64.92|65.03|65.03|64.92|64.92|0
1750669500000|2025-06-23 09:05:00|64.95|64.95|64.97|64.97|65.02|65.02|64.92|64.92|0
1750669800000|2025-06-23 09:10:00|64.98|64.98|65.05|65.05|65.06|65.06|64.91|64.91|0
1750670100000|2025-06-23 09:15:00|65.08|65.08|65.14|65.14|65.14|65.14|65.07|65.07|0
1750670400000|2025-06-23 09:20:00|65.15|65.15|65.1|65.1|65.17|65.17|65.07|65.07|0
1750670700000|2025-06-23 09:25:00|65.15|65.15|65.16|65.16|65.17|65.17|65.09|65.09|0
1750671000000|2025-06-23 09:30:00|65.07|65.07|65.07|65.07|65.14|65.14|65.07|65.07|0
1750671300000|2025-06-23 09:35:00|65.1|65.1|65.1|65.1|65.14|65.14|65.09|65.09|0
1750671600000|2025-06-23 09:40:00|65.12|65.12|65.1|65.1|65.13|65.13|65.08|65.08|0
1750671900000|2025-06-23 09:45:00|65.13|65.13|65.15|65.15|65.16|65.16|65.12|65.12|0
1750672200000|2025-06-23 09:50:00|65.16|65.16|65.09|65.09|65.16|65.16|65.07|65.07|0
1750672500000|2025-06-23 09:55:00|65.12|65.12|65.1|65.1|65.12|65.12|65.07|65.07|0
1750672800000|2025-06-23 10:00:00|65.07|65.07|65.14|65.14|65.18|65.18|65.07|65.07|0
1750673100000|2025-06-23 10:05:00|65.15|65.15|65.27|65.27|65.38|65.38|65.1|65.1|0
1750673400000|2025-06-23 10:10:00|65.3|65.3|65.38|65.38|65.41|65.41|65.27|65.27|0
1750673700000|2025-06-23 10:15:00|65.37|65.37|65.27|65.27|65.38|65.38|65.27|65.27|0
1750674000000|2025-06-23 10:20:00|65.28|65.28|65.26|65.26|65.35|65.35|65.22|65.22|0
1750674300000|2025-06-23 10:25:00|65.27|65.27|65.35|65.35|65.38|65.38|65.26|65.26|0
1750674600000|2025-06-23 10:30:00|65.33|65.33|65.32|65.32|65.33|65.33|65.28|65.28|0
1750674900000|2025-06-23 10:35:00|65.33|65.33|65.28|65.28|65.35|65.35|65.27|65.27|0
1750675200000|2025-06-23 10:40:00|65.29|65.29|65.18|65.18|65.32|65.32|65.18|65.18|0
1750675500000|2025-06-23 10:45:00|65.23|65.23|65.18|65.18|65.25|65.25|65.15|65.15|0
1750675800000|2025-06-23 10:50:00|65.19|65.19|65.26|65.26|65.26|65.26|65.17|65.17|0
1750676100000|2025-06-23 10:55:00|65.22|65.22|65.24|65.24|65.27|65.27|65.2|65.2|0
1750676400000|2025-06-23 11:00:00|65.23|65.23|65.28|65.28|65.31|65.31|65.2|65.2|0
1750676700000|2025-06-23 11:05:00|65.27|65.27|65.27|65.27|65.28|65.28|65.23|65.23|0
1750677000000|2025-06-23 11:10:00|65.25|65.25|65.19|65.19|65.27|65.27|65.18|65.18|0
1750677300000|2025-06-23 11:15:00|65.2|65.2|64.86|64.86|65.23|65.23|64.77|64.77|0
1750677600000|2025-06-23 11:20:00|64.87|64.87|64.78|64.78|64.93|64.93|64.75|64.75|0
1750677900000|2025-06-23 11:25:00|64.77|64.77|64.87|64.87|64.89|64.89|64.77|64.77|0
1750678200000|2025-06-23 11:30:00|64.88|64.88|64.92|64.92|64.94|64.94|64.87|64.87|0
1750678500000|2025-06-23 11:35:00|64.87|64.87|65.01|65.01|65.02|65.02|64.86|64.86|0
1750678800000|2025-06-23 11:40:00|65|65|64.85|64.85|65.02|65.02|64.82|64.82|0
1750679100000|2025-06-23 11:45:00|64.86|64.86|64.91|64.91|64.92|64.92|64.81|64.81|0
1750679400000|2025-06-23 11:50:00|64.89|64.89|64.93|64.93|64.97|64.97|64.85|64.85|0
1750679700000|2025-06-23 11:55:00|64.96|64.96|65.02|65.02|65.02|65.02|64.96|64.96|0
1750680000000|2025-06-23 12:00:00|65.28|65.28|65.11|65.11|65.29|65.29|64.98|64.98|0
1750680300000|2025-06-23 12:05:00|65.1|65.1|65.07|65.07|65.12|65.12|65|65|0
1750680600000|2025-06-23 12:10:00|65.02|65.02|65.09|65.09|65.1|65.1|65.01|65.01|0
1750680900000|2025-06-23 12:15:00|65.12|65.12|65.06|65.06|65.17|65.17|65.06|65.06|0
1750681200000|2025-06-23 12:20:00|65.05|65.05|65|65|65.09|65.09|64.99|64.99|0
1750681500000|2025-06-23 12:25:00|65.07|65.07|65.06|65.06|65.09|65.09|65.02|65.02|0
1750681800000|2025-06-23 12:30:00|65.02|65.02|64.99|64.99|65.03|65.03|64.98|64.98|0
1750682100000|2025-06-23 12:35:00|65|65|64.98|64.98|65.01|65.01|64.98|64.98|0
1750682400000|2025-06-23 12:40:00|65.01|65.01|65.01|65.01|65.01|65.01|64.98|64.98|0
1750682700000|2025-06-23 12:45:00|65|65|65|65|65.01|65.01|65|65|0
1750683000000|2025-06-23 12:50:00|65.01|65.01|65.03|65.03|65.06|65.06|65|65|0
1750683300000|2025-06-23 12:55:00|65.02|65.02|65.01|65.01|65.07|65.07|65.01|65.01|0
1750683600000|2025-06-23 13:00:00|65.02|65.02|64.95|64.95|65.02|65.02|64.93|64.93|0
1750683900000|2025-06-23 13:05:00|64.93|64.93|64.89|64.89|64.93|64.93|64.85|64.85|0
1750684200000|2025-06-23 13:10:00|64.88|64.88|64.77|64.77|64.88|64.88|64.67|64.67|0
1750684500000|2025-06-23 13:15:00|64.78|64.78|64.65|64.65|64.78|64.78|64.65|64.65|0
1750684800000|2025-06-23 13:20:00|64.61|64.61|64.72|64.72|64.72|64.72|64.47|64.47|0
1750685100000|2025-06-23 13:25:00|64.7|64.7|65.12|65.12|65.23|65.23|64.7|64.7|0
1750685400000|2025-06-23 13:30:00|65.07|65.07|64.51|64.51|65.53|65.53|64.07|64.07|0
1750685700000|2025-06-23 13:35:00|64.38|64.38|64.9|64.9|65.02|65.02|64.18|64.18|0
1750686000000|2025-06-23 13:40:00|64.86|64.86|65.38|65.38|65.53|65.53|64.82|64.82|0
1750686300000|2025-06-23 13:45:00|65.43|65.43|65.56|65.56|65.68|65.68|65.27|65.27|0
1750686600000|2025-06-23 13:50:00|65.53|65.53|65.45|65.45|65.72|65.72|65.4|65.4|0
1750686900000|2025-06-23 13:55:00|65.57|65.57|65.58|65.58|65.66|65.66|65.43|65.43|0
1750687200000|2025-06-23 14:00:00|65.65|65.65|65.97|65.97|66.03|66.03|65.65|65.65|0
1750687500000|2025-06-23 14:05:00|65.93|65.93|65.38|65.38|65.95|65.95|65.38|65.38|0
1750687800000|2025-06-23 14:10:00|65.36|65.36|65.23|65.23|65.45|65.45|65.08|65.08|0
1750688100000|2025-06-23 14:15:00|65.33|65.33|65.37|65.37|65.44|65.44|65.22|65.22|0
1750688400000|2025-06-23 14:20:00|65.35|65.35|65.35|65.35|65.5|65.5|65.22|65.22|0
1750688700000|2025-06-23 14:25:00|65.38|65.38|65.4|65.4|65.62|65.62|65.32|65.32|0
1750689000000|2025-06-23 14:30:00|65.41|65.41|64.9|64.9|65.47|65.47|64.9|64.9|0
1750689300000|2025-06-23 14:35:00|64.89|64.89|64.89|64.89|65|65|64.82|64.82|0
1750689600000|2025-06-23 14:40:00|64.87|64.87|65.12|65.12|65.12|65.12|64.87|64.87|0
1750689900000|2025-06-23 14:45:00|65.15|65.15|64.82|64.82|65.16|65.16|64.81|64.81|0
1750690200000|2025-06-23 14:50:00|64.81|64.81|64.72|64.72|64.9|64.9|64.71|64.71|0
1750690500000|2025-06-23 14:55:00|64.75|64.75|64.41|64.41|64.77|64.77|64.41|64.41|0
1750690800000|2025-06-23 15:00:00|64.4|64.4|64.58|64.58|64.59|64.59|64.39|64.39|0
1750691100000|2025-06-23 15:05:00|64.6|64.6|64.72|64.72|64.73|64.73|64.53|64.53|0
1750691400000|2025-06-23 15:10:00|64.73|64.73|64.92|64.92|64.94|64.94|64.72|64.72|0
1750691700000|2025-06-23 15:15:00|64.97|64.97|64.78|64.78|64.98|64.98|64.77|64.77|0
1750692000000|2025-06-23 15:20:00|64.71|64.71|65.03|65.03|65.06|65.06|64.71|64.71|0
1750692300000|2025-06-23 15:25:00|65.04|65.04|64.92|64.92|65.05|65.05|64.88|64.88|0
1750692600000|2025-06-23 15:30:00|64.93|64.93|64.91|64.91|65.07|65.07|64.76|64.76|0
1750692900000|2025-06-23 15:35:00|64.88|64.88|64.89|64.89|64.97|64.97|64.81|64.81|0
1750693200000|2025-06-23 15:40:00|64.87|64.87|65|65|65.02|65.02|64.87|64.87|0
1750693500000|2025-06-23 15:45:00|64.99|64.99|64.66|64.66|65.01|65.01|64.59|64.59|0
1750693800000|2025-06-23 15:50:00|64.65|64.65|64.51|64.51|64.74|64.74|64.51|64.51|0
1750694100000|2025-06-23 15:55:00|64.52|64.52|64.36|64.36|64.68|64.68|64.33|64.33|0
1750694400000|2025-06-23 16:00:00|64.35|64.35|64.23|64.23|64.41|64.41|64.16|64.16|0
1750694700000|2025-06-23 16:05:00|64.21|64.21|64.11|64.11|64.23|64.23|64.01|64.01|0
1750695000000|2025-06-23 16:10:00|64.08|64.08|64|64|64.19|64.19|64|64|0
1750695300000|2025-06-23 16:15:00|63.99|63.99|63.78|63.78|64.04|64.04|63.65|63.65|0
1750695600000|2025-06-23 16:20:00|63.76|63.76|63.17|63.17|63.8|63.8|63.17|63.17|0
1750695900000|2025-06-23 16:25:00|63.14|63.14|62.97|62.97|63.2|63.2|62.9|62.9|0
1750696200000|2025-06-23 16:30:00|62.94|62.94|62.32|62.32|62.99|62.99|62.29|62.29|0
1750696500000|2025-06-23 16:35:00|62.35|62.35|62.58|62.58|62.68|62.68|62.23|62.23|0
1750696800000|2025-06-23 16:40:00|62.6|62.6|63.13|63.13|63.31|63.31|62.52|62.52|0
1750697100000|2025-06-23 16:45:00|63.19|63.19|63.11|63.11|63.44|63.44|62.9|62.9|0
1750697400000|2025-06-23 16:50:00|63.08|63.08|63.05|63.05|63.19|63.19|62.88|62.88|0
1750697700000|2025-06-23 16:55:00|62.97|62.97|62.92|62.92|63.13|63.13|62.86|62.86|0
1750698000000|2025-06-23 17:00:00|62.94|62.94|63.3|63.3|63.34|63.34|62.88|62.88|0
1750698300000|2025-06-23 17:05:00|63.31|63.31|63.57|63.57|63.59|63.59|63.28|63.28|0
1750698600000|2025-06-23 17:10:00|63.58|63.58|63.61|63.61|63.85|63.85|63.58|63.58|0
1750698900000|2025-06-23 17:15:00|63.67|63.67|63.56|63.56|63.7|63.7|63.46|63.46|0
1750699200000|2025-06-23 17:20:00|63.6|63.6|63.74|63.74|63.8|63.8|63.54|63.54|0
1750699500000|2025-06-23 17:25:00|63.75|63.75|63.96|63.96|64.05|64.05|63.65|63.65|0
1750699800000|2025-06-23 17:30:00|64|64|63.93|63.93|64.13|64.13|63.9|63.9|0
1750700100000|2025-06-23 17:35:00|63.96|63.96|64.14|64.14|64.19|64.19|63.89|63.89|0
1750700400000|2025-06-23 17:40:00|64.17|64.17|64.17|64.17|64.21|64.21|64.01|64.01|0
1750700700000|2025-06-23 17:45:00|64.18|64.18|64.29|64.29|64.36|64.36|64.18|64.18|0
1750701000000|2025-06-23 17:50:00|64.28|64.28|64.21|64.21|64.32|64.32|64.16|64.16|0
1750701300000|2025-06-23 17:55:00|64.2|64.2|64.23|64.23|64.34|64.34|64.2|64.2|0
1750701600000|2025-06-23 18:00:00|64.24|64.24|64.16|64.16|64.24|64.24|64.13|64.13|0
1750701900000|2025-06-23 18:05:00|64.14|64.14|64.14|64.14|64.22|64.22|64.07|64.07|0
1750702200000|2025-06-23 18:10:00|64.16|64.16|64.21|64.21|64.27|64.27|64.1|64.1|0
1750702500000|2025-06-23 18:15:00|64.2|64.2|64.18|64.18|64.24|64.24|64.13|64.13|0
1750702800000|2025-06-23 18:20:00|64.21|64.21|63.95|63.95|64.22|64.22|63.92|63.92|0
1750703100000|2025-06-23 18:25:00|63.93|63.93|63.93|63.93|64|64|63.86|63.86|0
1750703400000|2025-06-23 18:30:00|63.94|63.94|64.16|64.16|64.18|64.18|63.94|63.94|0
1750703700000|2025-06-23 18:35:00|64.14|64.14|64.14|64.14|64.24|64.24|64.1|64.1|0
1750704000000|2025-06-23 18:40:00|64.15|64.15|64.34|64.34|64.37|64.37|64.11|64.11|0
1750704300000|2025-06-23 18:45:00|64.36|64.36|64.18|64.18|64.39|64.39|64.14|64.14|0
1750704600000|2025-06-23 18:50:00|64.15|64.15|64.13|64.13|64.23|64.23|64.06|64.06|0
1750704900000|2025-06-23 18:55:00|64.12|64.12|64.17|64.17|64.17|64.17|64.07|64.07|0
1750705200000|2025-06-23 19:00:00|64.16|64.16|64.22|64.22|64.38|64.38|64.16|64.16|0
1750705500000|2025-06-23 19:05:00|64.21|64.21|64.25|64.25|64.26|64.26|64.13|64.13|0
1750705800000|2025-06-23 19:10:00|64.22|64.22|64.06|64.06|64.23|64.23|64.04|64.04|0
1750706100000|2025-06-23 19:15:00|64.05|64.05|63.98|63.98|64.1|64.1|63.95|63.95|0
1750706400000|2025-06-23 19:20:00|64|64|63.88|63.88|64|64|63.88|63.88|0
1750706700000|2025-06-23 19:25:00|63.86|63.86|63.91|63.91|64.01|64.01|63.86|63.86|0
1750707000000|2025-06-23 19:30:00|63.95|63.95|63.89|63.89|64|64|63.85|63.85|0
1750707300000|2025-06-23 19:35:00|63.9|63.9|63.87|63.87|63.99|63.99|63.87|63.87|0
1750707600000|2025-06-23 19:40:00|63.85|63.85|63.77|63.77|63.9|63.9|63.77|63.77|0
1750707900000|2025-06-23 19:45:00|63.79|63.79|63.73|63.73|63.79|63.79|63.72|63.72|0
1750708200000|2025-06-23 19:50:00|63.82|63.82|63.7|63.7|63.82|63.82|63.57|63.57|0
1750708500000|2025-06-23 19:55:00|63.73|63.73|63.8|63.8|63.94|63.94|63.72|63.72|0
1750708800000|2025-06-23 20:00:00|63.79|63.79|63.85|63.85|63.89|63.89|63.76|63.76|0
1750709100000|2025-06-23 20:05:00|63.88|63.88|63.82|63.82|63.88|63.88|63.76|63.76|0
1750709400000|2025-06-23 20:10:00|63.79|63.79|63.9|63.9|63.9|63.9|63.79|63.79|0
1750709700000|2025-06-23 20:15:00|63.88|63.88|63.89|63.89|63.92|63.92|63.87|63.87|0
1750710000000|2025-06-23 20:20:00|63.88|63.88|63.9|63.9|63.9|63.9|63.88|63.88|0
1750710300000|2025-06-23 20:25:00|63.89|63.89|63.88|63.88|63.9|63.9|63.87|63.87|0
1750710600000|2025-06-23 20:30:00|63.85|63.85|63.87|63.87|63.88|63.88|63.85|63.85|0
1750710900000|2025-06-23 20:35:00|63.85|63.85|63.92|63.92|63.92|63.92|63.85|63.85|0
1750711200000|2025-06-23 20:40:00|63.91|63.91|63.95|63.95|63.95|63.95|63.9|63.9|0
1750711500000|2025-06-23 20:45:00|63.96|63.96|63.96|63.96|63.96|63.96|63.9|63.9|0
1750711800000|2025-06-23 20:50:00|63.95|63.95|63.97|63.97|63.97|63.97|63.93|63.93|0
1750712100000|2025-06-23 20:55:00|63.95|63.95|63.93|63.93|63.97|63.97|63.93|63.93|0
1750712400000|2025-06-23 21:00:00|63.96|63.96|63.93|63.93|63.96|63.96|63.93|63.93|0
1750712700000|2025-06-23 21:05:00|63.95|63.95|63.93|63.93|63.95|63.95|63.93|63.93|0
1750713000000|2025-06-23 21:10:00|63.95|63.95|63.97|63.97|63.97|63.97|63.93|63.93|0
1750713300000|2025-06-23 21:15:00|63.95|63.95|63.96|63.96|63.97|63.97|63.94|63.94|0
1750713600000|2025-06-23 21:20:00|63.99|63.99|64.05|64.05|64.05|64.05|63.99|63.99|0
1750713900000|2025-06-23 21:25:00|64.07|64.07|64.06|64.06|64.1|64.1|64.06|64.06|0
1750714200000|2025-06-23 21:30:00|64.02|64.02|64|64|64.07|64.07|63.96|63.96|0
1750714500000|2025-06-23 21:35:00|64.08|64.08|64.09|64.09|64.09|64.09|64|64|0
1750714800000|2025-06-23 21:40:00|64.07|64.07|64.08|64.08|64.08|64.08|64.03|64.03|0
1750715100000|2025-06-23 21:45:00|64.01|64.01|64.09|64.09|64.09|64.09|63.98|63.98|0
1750715400000|2025-06-23 21:50:00|64.08|64.08|64.03|64.03|64.08|64.08|64.01|64.01|0
1750715700000|2025-06-23 21:55:00|64.05|64.05|64.03|64.03|64.08|64.08|64.01|64.01|0
1750716000000|2025-06-23 22:00:00|64.08|64.08|64.18|64.18|64.22|64.22|64.08|64.08|0
1750716300000|2025-06-23 22:05:00|64.2|64.2|64.43|64.43|64.43|64.43|64.2|64.2|0
1750716600000|2025-06-23 22:10:00|64.44|64.44|64.84|64.84|64.85|64.85|64.44|64.44|0
1750716900000|2025-06-23 22:15:00|64.85|64.85|64.92|64.92|64.93|64.93|64.85|64.85|0
1750717200000|2025-06-23 22:20:00|64.87|64.87|64.89|64.89|64.92|64.92|64.85|64.85|0
1750717500000|2025-06-23 22:25:00|64.85|64.85|65.04|65.04|65.05|65.05|64.85|64.85|0
1750717800000|2025-06-23 22:30:00|65.05|65.05|65.13|65.13|65.13|65.13|64.97|64.97|0
1750718100000|2025-06-23 22:35:00|65.12|65.12|65.1|65.1|65.13|65.13|65.04|65.04|0
1750718400000|2025-06-23 22:40:00|65.08|65.08|65.1|65.1|65.14|65.14|65.07|65.07|0
1750718700000|2025-06-23 22:45:00|65.13|65.13|64.99|64.99|65.13|65.13|64.97|64.97|0
1750719000000|2025-06-23 22:50:00|64.97|64.97|64.97|64.97|64.98|64.98|64.92|64.92|0
1750719300000|2025-06-23 22:55:00|64.99|64.99|65.07|65.07|65.1|65.1|64.98|64.98|0
1750719600000|2025-06-23 23:00:00|65.03|65.03|65.1|65.1|65.13|65.13|65.03|65.03|0
1750719900000|2025-06-23 23:05:00|65.07|65.07|65.09|65.09|65.1|65.1|65.07|65.07|0
1750720200000|2025-06-23 23:10:00|65.1|65.1|65.12|65.12|65.14|65.14|65.07|65.07|0
1750720500000|2025-06-23 23:15:00|65.1|65.1|65.09|65.09|65.12|65.12|65.07|65.07|0
1750720800000|2025-06-23 23:20:00|65.1|65.1|65.14|65.14|65.17|65.17|65.07|65.07|0
1750721100000|2025-06-23 23:25:00|65.17|65.17|65.18|65.18|65.18|65.18|65.12|65.12|0
1750721400000|2025-06-23 23:30:00|65.17|65.17|65.19|65.19|65.26|65.26|65.17|65.17|0
1750721700000|2025-06-23 23:35:00|65.22|65.22|65.38|65.38|65.4|65.4|65.22|65.22|0
1750722000000|2025-06-23 23:40:00|65.36|65.36|65.32|65.32|65.38|65.38|65.31|65.31|0
1750722300000|2025-06-23 23:45:00|65.33|65.33|65.27|65.27|65.36|65.36|65.27|65.27|0
1750722600000|2025-06-23 23:50:00|65.25|65.25|65.31|65.31|65.31|65.31|65.22|65.22|0
1750722900000|2025-06-23 23:55:00|65.27|65.27|65.17|65.17|65.27|65.27|65.14|65.14|0
1750752000000|2025-06-24 08:00:00|65.7|65.7|65.7|65.7|65.7|65.7|65.56|65.56|0
1750752300000|2025-06-24 08:05:00|65.71|65.71|65.86|65.86|65.88|65.88|65.69|65.69|0
1750752600000|2025-06-24 08:10:00|65.85|65.85|65.94|65.94|65.98|65.98|65.85|65.85|0
1750752900000|2025-06-24 08:15:00|65.95|65.95|65.75|65.75|65.95|65.95|65.74|65.74|0
1750753200000|2025-06-24 08:20:00|65.81|65.81|65.9|65.9|65.94|65.94|65.76|65.76|0
1750753500000|2025-06-24 08:25:00|65.89|65.89|65.9|65.9|65.92|65.92|65.87|65.87|0
1750753800000|2025-06-24 08:30:00|65.92|65.92|65.79|65.79|65.92|65.92|65.74|65.74|0
1750754100000|2025-06-24 08:35:00|65.83|65.83|65.78|65.78|65.83|65.83|65.74|65.74|0
1750754400000|2025-06-24 08:40:00|65.74|65.74|65.8|65.8|65.81|65.81|65.74|65.74|0
1750754700000|2025-06-24 08:45:00|65.81|65.81|65.83|65.83|65.83|65.83|65.76|65.76|0
1750755000000|2025-06-24 08:50:00|65.79|65.79|65.71|65.71|65.79|65.79|65.7|65.7|0
1750755300000|2025-06-24 08:55:00|65.72|65.72|65.74|65.74|65.76|65.76|65.68|65.68|0
1750755600000|2025-06-24 09:00:00|65.75|65.75|65.75|65.75|65.83|65.83|65.75|65.75|0
1750755900000|2025-06-24 09:05:00|65.73|65.73|65.8|65.8|65.8|65.8|65.73|65.73|0
1750756200000|2025-06-24 09:10:00|65.73|65.73|65.76|65.76|65.8|65.8|65.73|65.73|0
1750756500000|2025-06-24 09:15:00|65.74|65.74|65.82|65.82|65.83|65.83|65.74|65.74|0
1750756800000|2025-06-24 09:20:00|65.81|65.81|65.83|65.83|65.84|65.84|65.78|65.78|0
1750757100000|2025-06-24 09:25:00|65.81|65.81|65.84|65.84|65.85|65.85|65.81|65.81|0
1750757400000|2025-06-24 09:30:00|65.83|65.83|65.84|65.84|65.85|65.85|65.83|65.83|0
1750757700000|2025-06-24 09:35:00|65.85|65.85|65.85|65.85|65.86|65.86|65.84|65.84|0
1750758000000|2025-06-24 09:40:00|65.87|65.87|65.83|65.83|65.91|65.91|65.83|65.83|0
1750758300000|2025-06-24 09:45:00|65.85|65.85|65.77|65.77|65.89|65.89|65.77|65.77|0
1750758600000|2025-06-24 09:50:00|65.76|65.76|65.76|65.76|65.83|65.83|65.72|65.72|0
1750758900000|2025-06-24 09:55:00|65.73|65.73|65.7|65.7|65.76|65.76|65.67|65.67|0
1750759200000|2025-06-24 10:00:00|65.69|65.69|65.48|65.48|65.74|65.74|65.48|65.48|0
1750759500000|2025-06-24 10:05:00|65.5|65.5|65.59|65.59|65.63|65.63|65.5|65.5|0
1750759800000|2025-06-24 10:10:00|65.54|65.54|65.57|65.57|65.62|65.62|65.53|65.53|0
1750760100000|2025-06-24 10:15:00|65.6|65.6|65.55|65.55|65.62|65.62|65.55|65.55|0
1750760400000|2025-06-24 10:20:00|65.56|65.56|65.5|65.5|65.58|65.58|65.48|65.48|0
1750760700000|2025-06-24 10:25:00|65.43|65.43|65.48|65.48|65.51|65.51|65.43|65.43|0
1750761000000|2025-06-24 10:30:00|65.49|65.49|65.19|65.19|65.49|65.49|65.09|65.09|0
1750761300000|2025-06-24 10:35:00|65.2|65.2|65.22|65.22|65.31|65.31|65.19|65.19|0
1750761600000|2025-06-24 10:40:00|65.27|65.27|65.43|65.43|65.45|65.45|65.27|65.27|0
1750761900000|2025-06-24 10:45:00|65.44|65.44|65.18|65.18|65.45|65.45|65.14|65.14|0
1750762200000|2025-06-24 10:50:00|65.33|65.33|65.13|65.13|65.33|65.33|65.13|65.13|0
1750762500000|2025-06-24 10:55:00|65.17|65.17|64.86|64.86|65.18|65.18|64.84|64.84|0
1750762800000|2025-06-24 11:00:00|64.88|64.88|65.27|65.27|65.27|65.27|64.88|64.88|0
1750763100000|2025-06-24 11:05:00|65.24|65.24|65.12|65.12|65.28|65.28|65.12|65.12|0
1750763400000|2025-06-24 11:10:00|65.1|65.1|65.02|65.02|65.1|65.1|64.94|64.94|0
1750763700000|2025-06-24 11:15:00|65.07|65.07|65.09|65.09|65.09|65.09|65.05|65.05|0
1750764000000|2025-06-24 11:20:00|65.07|65.07|65.07|65.07|65.09|65.09|65.02|65.02|0
1750764300000|2025-06-24 11:25:00|65.1|65.1|65.33|65.33|65.33|65.33|65.1|65.1|0
1750764600000|2025-06-24 11:30:00|65.29|65.29|65.26|65.26|65.33|65.33|65.26|65.26|0
1750764900000|2025-06-24 11:35:00|65.24|65.24|65.28|65.28|65.33|65.33|65.24|65.24|0
1750765200000|2025-06-24 11:40:00|65.33|65.33|65.31|65.31|65.33|65.33|65.24|65.24|0
1750765500000|2025-06-24 11:45:00|65.27|65.27|65.19|65.19|65.27|65.27|65.17|65.17|0
1750765800000|2025-06-24 11:50:00|65.21|65.21|65.17|65.17|65.21|65.21|65.09|65.09|0
1750766100000|2025-06-24 11:55:00|65.18|65.18|65.15|65.15|65.18|65.18|65.08|65.08|0
1750766400000|2025-06-24 12:00:00|65.14|65.14|65.27|65.27|65.76|65.76|65.1|65.1|0
1750766700000|2025-06-24 12:05:00|65.26|65.26|65.33|65.33|65.33|65.33|65.23|65.23|0
1750767000000|2025-06-24 12:10:00|65.31|65.31|65.19|65.19|65.31|65.31|65.13|65.13|0
1750767300000|2025-06-24 12:15:00|65.17|65.17|65.03|65.03|65.21|65.21|65.03|65.03|0
1750767600000|2025-06-24 12:20:00|65.04|65.04|65.29|65.29|65.3|65.3|65.02|65.02|0
1750767900000|2025-06-24 12:25:00|65.27|65.27|65.22|65.22|65.27|65.27|65.17|65.17|0
1750768200000|2025-06-24 12:30:00|65.14|65.14|65.1|65.1|65.14|65.14|65.02|65.02|0
1750768500000|2025-06-24 12:35:00|65.14|65.14|65.12|65.12|65.14|65.14|65.09|65.09|0
1750768800000|2025-06-24 12:40:00|65.06|65.06|65.07|65.07|65.1|65.1|65.01|65.01|0
1750769100000|2025-06-24 12:45:00|65.1|65.1|65.17|65.17|65.25|65.25|65.1|65.1|0
1750769400000|2025-06-24 12:50:00|65.15|65.15|65.14|65.14|65.18|65.18|65.05|65.05|0
1750769700000|2025-06-24 12:55:00|65.17|65.17|65.16|65.16|65.18|65.18|65.13|65.13|0
1750770000000|2025-06-24 13:00:00|65.15|65.15|65.13|65.13|65.17|65.17|65.11|65.11|0
1750770300000|2025-06-24 13:05:00|65.12|65.12|65.17|65.17|65.18|65.18|65.07|65.07|0
1750770600000|2025-06-24 13:10:00|65.15|65.15|65.13|65.13|65.16|65.16|65.1|65.1|0
1750770900000|2025-06-24 13:15:00|65.15|65.15|65.22|65.22|65.22|65.22|65.11|65.11|0
1750771200000|2025-06-24 13:20:00|65.21|65.21|65.23|65.23|65.27|65.27|65.2|65.2|0
1750771500000|2025-06-24 13:25:00|65.44|65.44|65.03|65.03|65.44|65.44|65.01|65.01|0
1750771800000|2025-06-24 13:30:00|65.07|65.07|64.47|64.47|65.07|65.07|64.21|64.21|0
1750772100000|2025-06-24 13:35:00|64.51|64.51|65.25|65.25|65.25|65.25|64.41|64.41|0
1750772400000|2025-06-24 13:40:00|65.19|65.19|65.51|65.51|65.51|65.51|65.02|65.02|0
1750772700000|2025-06-24 13:45:00|65.57|65.57|66.25|66.25|66.42|66.42|65.57|65.57|0
1750773000000|2025-06-24 13:50:00|66.42|66.42|66.66|66.66|66.69|66.69|66.37|66.37|0
1750773300000|2025-06-24 13:55:00|66.65|66.65|66.95|66.95|67.09|67.09|66.56|66.56|0
1750773600000|2025-06-24 14:00:00|66.96|66.96|67.1|67.1|67.35|67.35|66.87|66.87|0
1750773900000|2025-06-24 14:05:00|67.11|67.11|66.91|66.91|67.3|67.3|66.73|66.73|0
1750774200000|2025-06-24 14:10:00|66.86|66.86|66.87|66.87|67|67|66.69|66.69|0
1750774500000|2025-06-24 14:15:00|66.85|66.85|66.55|66.55|67.06|67.06|66.5|66.5|0
1750774800000|2025-06-24 14:20:00|66.58|66.58|66.66|66.66|66.95|66.95|66.57|66.57|0
1750775100000|2025-06-24 14:25:00|66.7|66.7|67.02|67.02|67.02|67.02|66.57|66.57|0
1750775400000|2025-06-24 14:30:00|67.01|67.01|67.51|67.51|67.61|67.61|66.87|66.87|0
1750775700000|2025-06-24 14:35:00|67.42|67.42|67.58|67.58|67.61|67.61|67.29|67.29|0
1750776000000|2025-06-24 14:40:00|67.59|67.59|67.67|67.67|67.77|67.77|67.45|67.45|0
1750776300000|2025-06-24 14:45:00|67.64|67.64|67.89|67.89|67.91|67.91|67.56|67.56|0
1750776600000|2025-06-24 14:50:00|67.87|67.87|68.22|68.22|68.23|68.23|67.8|67.8|0
1750776900000|2025-06-24 14:55:00|68.3|68.3|67.89|67.89|68.3|68.3|67.69|67.69|0
1750777200000|2025-06-24 15:00:00|67.92|67.92|67.97|67.97|68.07|68.07|67.81|67.81|0
1750777500000|2025-06-24 15:05:00|68.02|68.02|68.1|68.1|68.22|68.22|67.96|67.96|0
1750777800000|2025-06-24 15:10:00|68.15|68.15|67.92|67.92|68.38|68.38|67.88|67.88|0
1750778100000|2025-06-24 15:15:00|67.96|67.96|68.19|68.19|68.37|68.37|67.92|67.92|0
1750778400000|2025-06-24 15:20:00|68.18|68.18|68.17|68.17|68.22|68.22|68.02|68.02|0
1750778700000|2025-06-24 15:25:00|68.19|68.19|68.42|68.42|68.55|68.55|68.19|68.19|0
1750779000000|2025-06-24 15:30:00|68.43|68.43|68.29|68.29|68.48|68.48|68.28|68.28|0
1750779300000|2025-06-24 15:35:00|68.28|68.28|68.17|68.17|68.34|68.34|68.11|68.11|0
1750779600000|2025-06-24 15:40:00|68.15|68.15|68.1|68.1|68.18|68.18|67.92|67.92|0
1750779900000|2025-06-24 15:45:00|68.07|68.07|68.1|68.1|68.16|68.16|67.97|67.97|0
1750780200000|2025-06-24 15:50:00|68|68|67.77|67.77|68.04|68.04|67.72|67.72|0
1750780500000|2025-06-24 15:55:00|67.71|67.71|67.56|67.56|67.74|67.74|67.5|67.5|0
1750780800000|2025-06-24 16:00:00|67.54|67.54|67.5|67.5|67.66|67.66|67.49|67.49|0
1750781100000|2025-06-24 16:05:00|67.55|67.55|67.38|67.38|67.59|67.59|67.31|67.31|0
1750781400000|2025-06-24 16:10:00|67.36|67.36|67.4|67.4|67.46|67.46|67.11|67.11|0
1750781700000|2025-06-24 16:15:00|67.41|67.41|67.58|67.58|67.59|67.59|67.36|67.36|0
1750782000000|2025-06-24 16:20:00|67.6|67.6|67.66|67.66|67.73|67.73|67.51|67.51|0
1750782300000|2025-06-24 16:25:00|67.68|67.68|67.61|67.61|67.72|67.72|67.56|67.56|0
1750782600000|2025-06-24 16:30:00|67.59|67.59|67.83|67.83|67.84|67.84|67.59|67.59|0
1750782900000|2025-06-24 16:35:00|67.82|67.82|67.81|67.81|67.88|67.88|67.69|67.69|0
1750783200000|2025-06-24 16:40:00|67.82|67.82|67.89|67.89|67.92|67.92|67.77|67.77|0
1750783500000|2025-06-24 16:45:00|67.91|67.91|67.91|67.91|67.99|67.99|67.87|67.87|0
1750783800000|2025-06-24 16:50:00|67.92|67.92|67.64|67.64|67.92|67.92|67.51|67.51|0
1750784100000|2025-06-24 16:55:00|67.66|67.66|67.77|67.77|67.85|67.85|67.63|67.63|0
1750784400000|2025-06-24 17:00:00|67.8|67.8|68.12|68.12|68.18|68.18|67.76|67.76|0
1750784700000|2025-06-24 17:05:00|68.07|68.07|68.05|68.05|68.1|68.1|67.99|67.99|0
1750785000000|2025-06-24 17:10:00|68.02|68.02|68.15|68.15|68.17|68.17|68.02|68.02|0
1750785300000|2025-06-24 17:15:00|68.13|68.13|67.87|67.87|68.15|68.15|67.82|67.82|0
1750785600000|2025-06-24 17:20:00|67.88|67.88|67.71|67.71|67.92|67.92|67.56|67.56|0
1750785900000|2025-06-24 17:25:00|67.66|67.66|67.76|67.76|67.82|67.82|67.66|67.66|0
1750786200000|2025-06-24 17:30:00|67.77|67.77|67.97|67.97|67.99|67.99|67.77|67.77|0
1750786500000|2025-06-24 17:35:00|67.96|67.96|68.15|68.15|68.17|68.17|67.89|67.89|0
1750786800000|2025-06-24 17:40:00|68.2|68.2|68.33|68.33|68.41|68.41|68.2|68.2|0
1750787100000|2025-06-24 17:45:00|68.35|68.35|68.31|68.31|68.48|68.48|68.23|68.23|0
1750787400000|2025-06-24 17:50:00|68.3|68.3|68.2|68.2|68.33|68.33|68.17|68.17|0
1750787700000|2025-06-24 17:55:00|68.18|68.18|68|68|68.22|68.22|68|68|0
1750788000000|2025-06-24 18:00:00|68.01|68.01|68.03|68.03|68.12|68.12|67.99|67.99|0
1750788300000|2025-06-24 18:05:00|68.02|68.02|68.21|68.21|68.24|68.24|68.02|68.02|0
1750788600000|2025-06-24 18:10:00|68.22|68.22|68.22|68.22|68.23|68.23|68.09|68.09|0
1750788900000|2025-06-24 18:15:00|68.23|68.23|68.2|68.2|68.26|68.26|68.07|68.07|0
1750789200000|2025-06-24 18:20:00|68.17|68.17|68.15|68.15|68.22|68.22|68.06|68.06|0
1750789500000|2025-06-24 18:25:00|68.16|68.16|68.31|68.31|68.39|68.39|68.16|68.16|0
1750789800000|2025-06-24 18:30:00|68.33|68.33|68.27|68.27|68.42|68.42|68.2|68.2|0
1750790100000|2025-06-24 18:35:00|68.3|68.3|68.44|68.44|68.46|68.46|68.3|68.3|0
1750790400000|2025-06-24 18:40:00|68.47|68.47|68.62|68.62|68.64|68.64|68.45|68.45|0
1750790700000|2025-06-24 18:45:00|68.63|68.63|68.66|68.66|68.71|68.71|68.57|68.57|0
1750791000000|2025-06-24 18:50:00|68.69|68.69|68.43|68.43|68.73|68.73|68.43|68.43|0
1750791300000|2025-06-24 18:55:00|68.42|68.42|68.47|68.47|68.57|68.57|68.41|68.41|0
1750791600000|2025-06-24 19:00:00|68.5|68.5|68.4|68.4|68.55|68.55|68.34|68.34|0
1750791900000|2025-06-24 19:05:00|68.39|68.39|68.43|68.43|68.45|68.45|68.32|68.32|0
1750792200000|2025-06-24 19:10:00|68.42|68.42|68.4|68.4|68.53|68.53|68.38|68.38|0
1750792500000|2025-06-24 19:15:00|68.44|68.44|68.58|68.58|68.65|68.65|68.44|68.44|0
1750792800000|2025-06-24 19:20:00|68.56|68.56|68.56|68.56|68.64|68.64|68.5|68.5|0
1750793100000|2025-06-24 19:25:00|68.57|68.57|68.43|68.43|68.61|68.61|68.43|68.43|0
1750793400000|2025-06-24 19:30:00|68.42|68.42|68.46|68.46|68.5|68.5|68.34|68.34|0
1750793700000|2025-06-24 19:35:00|68.48|68.48|68.53|68.53|68.66|68.66|68.47|68.47|0
1750794000000|2025-06-24 19:40:00|68.52|68.52|68.66|68.66|68.67|68.67|68.49|68.49|0
1750794300000|2025-06-24 19:45:00|68.65|68.65|68.68|68.68|68.73|68.73|68.61|68.61|0
1750794600000|2025-06-24 19:50:00|68.63|68.63|68.55|68.55|68.7|68.7|68.43|68.43|0
1750794900000|2025-06-24 19:55:00|68.53|68.53|68.53|68.53|68.59|68.59|68.41|68.41|0
1750795200000|2025-06-24 20:00:00|68.54|68.54|68.42|68.42|68.61|68.61|68.41|68.41|0
1750795500000|2025-06-24 20:05:00|68.41|68.41|68.44|68.44|68.53|68.53|68.4|68.4|0
1750795800000|2025-06-24 20:10:00|68.49|68.49|68.48|68.48|68.5|68.5|68.47|68.47|0
1750796100000|2025-06-24 20:15:00|68.47|68.47|68.49|68.49|68.49|68.49|68.43|68.43|0
1750796400000|2025-06-24 20:20:00|68.48|68.48|68.5|68.5|68.5|68.5|68.47|68.47|0
1750796700000|2025-06-24 20:25:00|68.48|68.48|68.52|68.52|68.52|68.52|68.48|68.48|0
1750797000000|2025-06-24 20:30:00|68.51|68.51|68.53|68.53|68.55|68.55|68.5|68.5|0
1750797300000|2025-06-24 20:35:00|68.51|68.51|68.54|68.54|68.56|68.56|68.51|68.51|0
1750797600000|2025-06-24 20:40:00|68.55|68.55|68.54|68.54|68.56|68.56|68.53|68.53|0
1750797900000|2025-06-24 20:45:00|68.55|68.55|68.55|68.55|68.56|68.56|68.53|68.53|0
1750798200000|2025-06-24 20:50:00|68.53|68.53|68.55|68.55|68.55|68.55|68.53|68.53|0
1750798500000|2025-06-24 20:55:00|68.54|68.54|68.55|68.55|68.56|68.56|68.53|68.53|0
1750798800000|2025-06-24 21:00:00|68.53|68.53|68.53|68.53|68.56|68.56|68.53|68.53|0
1750799100000|2025-06-24 21:05:00|68.52|68.52|68.54|68.54|68.55|68.55|68.5|68.5|0
1750799400000|2025-06-24 21:10:00|68.55|68.55|68.53|68.53|68.55|68.55|68.53|68.53|0
1750799700000|2025-06-24 21:15:00|68.54|68.54|68.53|68.53|68.56|68.56|68.53|68.53|0
1750800000000|2025-06-24 21:20:00|68.51|68.51|68.53|68.53|68.55|68.55|68.51|68.51|0
1750800300000|2025-06-24 21:25:00|68.51|68.51|68.51|68.51|68.56|68.56|68.51|68.51|0
1750800600000|2025-06-24 21:30:00|68.53|68.53|68.57|68.57|68.58|68.58|68.52|68.52|0
1750800900000|2025-06-24 21:35:00|68.56|68.56|68.57|68.57|68.58|68.58|68.53|68.53|0
1750801200000|2025-06-24 21:40:00|68.58|68.58|68.57|68.57|68.58|68.58|68.53|68.53|0
1750801500000|2025-06-24 21:45:00|68.55|68.55|68.57|68.57|68.57|68.57|68.53|68.53|0
1750801800000|2025-06-24 21:50:00|68.54|68.54|68.56|68.56|68.58|68.58|68.54|68.54|0
1750802100000|2025-06-24 21:55:00|68.58|68.58|68.57|68.57|68.58|68.58|68.57|68.57|0
1750802400000|2025-06-24 22:00:00|68.56|68.56|68.53|68.53|68.58|68.58|68.53|68.53|0
1750802700000|2025-06-24 22:05:00|68.51|68.51|68.57|68.57|68.58|68.58|68.51|68.51|0
1750803000000|2025-06-24 22:10:00|68.55|68.55|68.58|68.58|68.64|68.64|68.55|68.55|0
1750803300000|2025-06-24 22:15:00|68.59|68.59|68.67|68.67|68.69|68.69|68.58|68.58|0
1750803600000|2025-06-24 22:20:00|68.68|68.68|68.75|68.75|68.75|68.75|68.67|68.67|0
1750803900000|2025-06-24 22:25:00|68.74|68.74|68.71|68.71|68.74|68.74|68.66|68.66|0
1750804200000|2025-06-24 22:30:00|68.68|68.68|68.67|68.67|68.75|68.75|68.67|68.67|0
1750804500000|2025-06-24 22:35:00|68.66|68.66|68.68|68.68|68.72|68.72|68.66|68.66|0
1750804800000|2025-06-24 22:40:00|68.73|68.73|68.69|68.69|68.73|68.73|68.66|68.66|0
1750805100000|2025-06-24 22:45:00|68.68|68.68|68.84|68.84|68.84|68.84|68.67|68.67|0
1750805400000|2025-06-24 22:50:00|68.85|68.85|68.98|68.98|69.08|69.08|68.85|68.85|0
1750805700000|2025-06-24 22:55:00|68.92|68.92|69.11|69.11|69.19|69.19|68.92|68.92|0
1750806000000|2025-06-24 23:00:00|69.07|69.07|69.03|69.03|69.07|69.07|68.99|68.99|0
1750806300000|2025-06-24 23:05:00|68.99|68.99|69.06|69.06|69.07|69.07|68.99|68.99|0
1750806600000|2025-06-24 23:10:00|69.04|69.04|69.09|69.09|69.09|69.09|69.04|69.04|0
1750806900000|2025-06-24 23:15:00|69.08|69.08|69.04|69.04|69.09|69.09|69.04|69.04|0
1750807200000|2025-06-24 23:20:00|69.05|69.05|69.06|69.06|69.07|69.07|69|69|0
1750807500000|2025-06-24 23:25:00|69.07|69.07|69.07|69.07|69.07|69.07|69.05|69.05|0
1750807800000|2025-06-24 23:30:00|69.06|69.06|69.07|69.07|69.07|69.07|69.05|69.05|0
1750808100000|2025-06-24 23:35:00|69.05|69.05|68.58|68.58|69.06|69.06|68.58|68.58|0
1750808400000|2025-06-24 23:40:00|68.59|68.59|68.84|68.84|68.9|68.9|68.59|68.59|0
1750808700000|2025-06-24 23:45:00|68.82|68.82|69.03|69.03|69.03|69.03|68.8|68.8|0
1750809000000|2025-06-24 23:50:00|68.94|68.94|68.94|68.94|69.07|69.07|68.89|68.89|0
1750809300000|2025-06-24 23:55:00|68.89|68.89|68.87|68.87|68.99|68.99|68.87|68.87|0
1750838400000|2025-06-25 08:00:00|69.45|69.45|69.5|69.5|69.74|69.74|69.21|69.21|0
1750838700000|2025-06-25 08:05:00|69.45|69.45|69.3|69.3|69.52|69.52|69.28|69.28|0
1750839000000|2025-06-25 08:10:00|69.28|69.28|69.34|69.34|69.36|69.36|69.18|69.18|0
1750839300000|2025-06-25 08:15:00|69.27|69.27|69.28|69.28|69.34|69.34|69.17|69.17|0
1750839600000|2025-06-25 08:20:00|69.31|69.31|69.34|69.34|69.35|69.35|69.24|69.24|0
1750839900000|2025-06-25 08:25:00|69.35|69.35|69.45|69.45|69.47|69.47|69.34|69.34|0
1750840200000|2025-06-25 08:30:00|69.36|69.36|69.48|69.48|69.48|69.48|69.32|69.32|0
1750840500000|2025-06-25 08:35:00|69.47|69.47|69.5|69.5|69.52|69.52|69.37|69.37|0
1750840800000|2025-06-25 08:40:00|69.51|69.51|69.65|69.65|69.68|69.68|69.45|69.45|0
1750841100000|2025-06-25 08:45:00|69.6|69.6|69.74|69.74|69.74|69.74|69.6|69.6|0
1750841400000|2025-06-25 08:50:00|69.7|69.7|69.89|69.89|69.9|69.9|69.67|69.67|0
1750841700000|2025-06-25 08:55:00|69.9|69.9|70.09|70.09|70.18|70.18|69.9|69.9|0
1750842000000|2025-06-25 09:00:00|70.06|70.06|70.42|70.42|70.46|70.46|70.06|70.06|0
1750842300000|2025-06-25 09:05:00|70.46|70.46|70.3|70.3|70.76|70.76|70.26|70.26|0
1750842600000|2025-06-25 09:10:00|70.38|70.38|70.5|70.5|70.61|70.61|70.34|70.34|0
1750842900000|2025-06-25 09:15:00|70.53|70.53|70.45|70.45|70.61|70.61|70.45|70.45|0
1750843200000|2025-06-25 09:20:00|70.44|70.44|70.32|70.32|70.49|70.49|70.26|70.26|0
1750843500000|2025-06-25 09:25:00|70.33|70.33|70.29|70.29|70.37|70.37|70.26|70.26|0
1750843800000|2025-06-25 09:30:00|70.3|70.3|70|70|70.3|70.3|69.89|69.89|0
1750844100000|2025-06-25 09:35:00|70.06|70.06|70.14|70.14|70.17|70.17|69.99|69.99|0
1750844400000|2025-06-25 09:40:00|70.15|70.15|70.11|70.11|70.15|70.15|70|70|0
1750844700000|2025-06-25 09:45:00|70.09|70.09|70.39|70.39|70.54|70.54|70.06|70.06|0
1750845000000|2025-06-25 09:50:00|70.41|70.41|70.84|70.84|70.85|70.85|70.32|70.32|0
1750845300000|2025-06-25 09:55:00|70.86|70.86|70.82|70.82|70.99|70.99|70.72|70.72|0
1750845600000|2025-06-25 10:00:00|70.78|70.78|70.75|70.75|70.96|70.96|70.68|70.68|0
1750845900000|2025-06-25 10:05:00|70.76|70.76|70.7|70.7|70.84|70.84|70.64|70.64|0
1750846200000|2025-06-25 10:10:00|70.69|70.69|70.89|70.89|70.89|70.89|70.64|70.64|0
1750846500000|2025-06-25 10:15:00|70.87|70.87|70.92|70.92|70.93|70.93|70.87|70.87|0
1750846800000|2025-06-25 10:20:00|70.93|70.93|71|71|71.03|71.03|70.92|70.92|0
1750847100000|2025-06-25 10:25:00|70.96|70.96|71.02|71.02|71.03|71.03|70.96|70.96|0
1750847400000|2025-06-25 10:30:00|71.03|71.03|70.97|70.97|71.03|71.03|70.87|70.87|0
1750847700000|2025-06-25 10:35:00|70.95|70.95|70.97|70.97|71.02|71.02|70.91|70.91|0
1750848000000|2025-06-25 10:40:00|71|71|70.84|70.84|71|71|70.72|70.72|0
1750848300000|2025-06-25 10:45:00|70.87|70.87|70.85|70.85|70.9|70.9|70.67|70.67|0
1750848600000|2025-06-25 10:50:00|70.86|70.86|70.88|70.88|70.94|70.94|70.85|70.85|0
1750848900000|2025-06-25 10:55:00|70.91|70.91|70.72|70.72|70.91|70.91|70.7|70.7|0
1750849200000|2025-06-25 11:00:00|70.69|70.69|70.65|70.65|70.72|70.72|70.53|70.53|0
1750849500000|2025-06-25 11:05:00|70.66|70.66|70.71|70.71|70.8|70.8|70.62|70.62|0
1750849800000|2025-06-25 11:10:00|70.69|70.69|70.45|70.45|70.7|70.7|70.41|70.41|0
1750850100000|2025-06-25 11:15:00|70.46|70.46|70.54|70.54|70.54|70.54|70.41|70.41|0
1750850400000|2025-06-25 11:20:00|70.5|70.5|70.59|70.59|70.67|70.67|70.5|70.5|0
1750850700000|2025-06-25 11:25:00|70.65|70.65|70.55|70.55|70.66|70.66|70.52|70.52|0
1750851000000|2025-06-25 11:30:00|70.56|70.56|70.55|70.55|70.59|70.59|70.51|70.51|0
1750851300000|2025-06-25 11:35:00|70.54|70.54|70.61|70.61|70.61|70.61|70.46|70.46|0
1750851600000|2025-06-25 11:40:00|70.6|70.6|70.54|70.54|70.69|70.69|70.46|70.46|0
1750851900000|2025-06-25 11:45:00|70.55|70.55|70.83|70.83|70.91|70.91|70.55|70.55|0
1750852200000|2025-06-25 11:50:00|70.87|70.87|70.82|70.82|70.88|70.88|70.78|70.78|0
1750852500000|2025-06-25 11:55:00|70.78|70.78|70.85|70.85|70.97|70.97|70.75|70.75|0
1750852800000|2025-06-25 12:00:00|70.87|70.87|70.75|70.75|70.87|70.87|69.36|69.36|0
1750853100000|2025-06-25 12:05:00|70.74|70.74|70.9|70.9|70.92|70.92|70.74|70.74|0
1750853400000|2025-06-25 12:10:00|70.87|70.87|70.78|70.78|70.9|70.9|70.78|70.78|0
1750853700000|2025-06-25 12:15:00|70.75|70.75|70.87|70.87|70.9|70.9|70.74|70.74|0
1750854000000|2025-06-25 12:20:00|70.89|70.89|70.87|70.87|70.89|70.89|70.79|70.79|0
1750854300000|2025-06-25 12:25:00|70.86|70.86|70.93|70.93|70.97|70.97|70.85|70.85|0
1750854600000|2025-06-25 12:30:00|70.92|70.92|70.99|70.99|71.03|71.03|70.9|70.9|0
1750854900000|2025-06-25 12:35:00|70.97|70.97|71.07|71.07|71.08|71.08|70.9|70.9|0
1750855200000|2025-06-25 12:40:00|71.08|71.08|71.63|71.63|71.65|71.65|71.08|71.08|0
1750855500000|2025-06-25 12:45:00|71.49|71.49|71.25|71.25|71.49|71.49|71.22|71.22|0
1750855800000|2025-06-25 12:50:00|71.23|71.23|71.37|71.37|71.37|71.37|71.23|71.23|0
1750856100000|2025-06-25 12:55:00|71.36|71.36|71.43|71.43|71.47|71.47|71.34|71.34|0
1750856400000|2025-06-25 13:00:00|71.37|71.37|71.5|71.5|71.52|71.52|71.37|71.37|0
1750856700000|2025-06-25 13:05:00|71.48|71.48|71.24|71.24|71.48|71.48|71.19|71.19|0
1750857000000|2025-06-25 13:10:00|71.18|71.18|71.26|71.26|71.29|71.29|71.18|71.18|0
1750857300000|2025-06-25 13:15:00|71.27|71.27|71.07|71.07|71.28|71.28|71.03|71.03|0
1750857600000|2025-06-25 13:20:00|71.06|71.06|71.05|71.05|71.24|71.24|71.04|71.04|0
1750857900000|2025-06-25 13:25:00|71.17|71.17|70.95|70.95|71.25|71.25|70.95|70.95|0
1750858200000|2025-06-25 13:30:00|70.81|70.81|70.8|70.8|71.17|71.17|70.2|70.2|0
1750858500000|2025-06-25 13:35:00|70.78|70.78|70.38|70.38|71.45|71.45|70.21|70.21|0
1750858800000|2025-06-25 13:40:00|70.49|70.49|70.45|70.45|70.92|70.92|70.41|70.41|0
1750859100000|2025-06-25 13:45:00|70.53|70.53|70.06|70.06|70.67|70.67|70.03|70.03|0
1750859400000|2025-06-25 13:50:00|69.96|69.96|70.44|70.44|70.47|70.47|69.82|69.82|0
1750859700000|2025-06-25 13:55:00|70.35|70.35|70.73|70.73|70.96|70.96|70.28|70.28|0
1750860000000|2025-06-25 14:00:00|70.87|70.87|70.91|70.91|70.96|70.96|70.63|70.63|0
1750860300000|2025-06-25 14:05:00|70.96|70.96|70.83|70.83|71.15|71.15|70.75|70.75|0
1750860600000|2025-06-25 14:10:00|70.78|70.78|70.32|70.32|70.78|70.78|70.31|70.31|0
1750860900000|2025-06-25 14:15:00|70.45|70.45|70.52|70.52|70.56|70.56|70.31|70.31|0
1750861200000|2025-06-25 14:20:00|70.46|70.46|70.45|70.45|70.78|70.78|70.34|70.34|0
1750861500000|2025-06-25 14:25:00|70.51|70.51|70.31|70.31|70.73|70.73|70.07|70.07|0
1750861800000|2025-06-25 14:30:00|70.34|70.34|70.51|70.51|70.6|70.6|70.16|70.16|0
1750862100000|2025-06-25 14:35:00|70.56|70.56|70.36|70.36|70.68|70.68|70.36|70.36|0
1750862400000|2025-06-25 14:40:00|70.25|70.25|70.03|70.03|70.35|70.35|69.94|69.94|0
1750862700000|2025-06-25 14:45:00|70.07|70.07|70.04|70.04|70.26|70.26|69.95|69.95|0
1750863000000|2025-06-25 14:50:00|70.02|70.02|70.04|70.04|70.09|70.09|69.87|69.87|0
1750863300000|2025-06-25 14:55:00|70.06|70.06|70.32|70.32|70.32|70.32|69.93|69.93|0
1750863600000|2025-06-25 15:00:00|70.33|70.33|70.05|70.05|70.47|70.47|69.94|69.94|0
1750863900000|2025-06-25 15:05:00|70.04|70.04|69.66|69.66|70.04|70.04|69.6|69.6|0
1750864200000|2025-06-25 15:10:00|69.65|69.65|69.49|69.49|69.75|69.75|69.49|69.49|0
1750864500000|2025-06-25 15:15:00|69.5|69.5|69.34|69.34|69.51|69.51|69.3|69.3|0
1750864800000|2025-06-25 15:20:00|69.36|69.36|69.39|69.39|69.44|69.44|69.27|69.27|0
1750865100000|2025-06-25 15:25:00|69.4|69.4|69.5|69.5|69.63|69.63|69.4|69.4|0
1750865400000|2025-06-25 15:30:00|69.53|69.53|69.17|69.17|69.53|69.53|69.16|69.16|0
1750865700000|2025-06-25 15:35:00|69.16|69.16|69.06|69.06|69.23|69.23|68.99|68.99|0
1750866000000|2025-06-25 15:40:00|68.99|68.99|68.96|68.96|69.04|69.04|68.92|68.92|0
1750866300000|2025-06-25 15:45:00|68.94|68.94|68.87|68.87|69.03|69.03|68.8|68.8|0
1750866600000|2025-06-25 15:50:00|68.83|68.83|68.69|68.69|68.88|68.88|68.67|68.67|0
1750866900000|2025-06-25 15:55:00|68.67|68.67|68.64|68.64|68.77|68.77|68.48|68.48|0
1750867200000|2025-06-25 16:00:00|68.57|68.57|68.83|68.83|68.88|68.88|68.57|68.57|0
1750867500000|2025-06-25 16:05:00|68.86|68.86|68.91|68.91|69.05|69.05|68.81|68.81|0
1750867800000|2025-06-25 16:10:00|68.92|68.92|68.94|68.94|68.97|68.97|68.84|68.84|0
1750868100000|2025-06-25 16:15:00|68.97|68.97|68.98|68.98|69.04|69.04|68.92|68.92|0
1750868400000|2025-06-25 16:20:00|68.99|68.99|68.93|68.93|69.01|69.01|68.83|68.83|0
1750868700000|2025-06-25 16:25:00|68.91|68.91|69.05|69.05|69.11|69.11|68.86|68.86|0
1750869000000|2025-06-25 16:30:00|69.08|69.08|68.91|68.91|69.08|69.08|68.9|68.9|0
1750869300000|2025-06-25 16:35:00|68.9|68.9|68.98|68.98|68.99|68.99|68.82|68.82|0
1750869600000|2025-06-25 16:40:00|68.99|68.99|68.97|68.97|69.06|69.06|68.94|68.94|0
1750869900000|2025-06-25 16:45:00|68.94|68.94|68.73|68.73|68.94|68.94|68.73|68.73|0
1750870200000|2025-06-25 16:50:00|68.72|68.72|68.73|68.73|68.81|68.81|68.67|68.67|0
1750870500000|2025-06-25 16:55:00|68.74|68.74|68.7|68.7|68.86|68.86|68.65|68.65|0
1750870800000|2025-06-25 17:00:00|68.69|68.69|68.95|68.95|68.98|68.98|68.69|68.69|0
1750871100000|2025-06-25 17:05:00|68.92|68.92|68.96|68.96|68.99|68.99|68.82|68.82|0
1750871400000|2025-06-25 17:10:00|68.97|68.97|69.21|69.21|69.25|69.25|68.93|68.93|0
1750871700000|2025-06-25 17:15:00|69.24|69.24|69.42|69.42|69.48|69.48|69.24|69.24|0
1750872000000|2025-06-25 17:20:00|69.4|69.4|69.46|69.46|69.55|69.55|69.4|69.4|0
1750872300000|2025-06-25 17:25:00|69.47|69.47|69.33|69.33|69.49|69.49|69.33|69.33|0
1750872600000|2025-06-25 17:30:00|69.29|69.29|69.24|69.24|69.39|69.39|69.15|69.15|0
1750872900000|2025-06-25 17:35:00|69.22|69.22|69.15|69.15|69.26|69.26|69.14|69.14|0
1750873200000|2025-06-25 17:40:00|69.17|69.17|68.99|68.99|69.19|69.19|68.99|68.99|0
1750873500000|2025-06-25 17:45:00|69|69|68.71|68.71|69.09|69.09|68.71|68.71|0
1750873800000|2025-06-25 17:50:00|68.72|68.72|68.68|68.68|68.83|68.83|68.65|68.65|0
1750874100000|2025-06-25 17:55:00|68.67|68.67|68.51|68.51|68.73|68.73|68.49|68.49|0
1750874400000|2025-06-25 18:00:00|68.45|68.45|68.75|68.75|68.78|68.78|68.45|68.45|0
1750874700000|2025-06-25 18:05:00|68.77|68.77|68.77|68.77|68.78|68.78|68.54|68.54|0
1750875000000|2025-06-25 18:10:00|68.78|68.78|68.96|68.96|69.04|69.04|68.78|68.78|0
1750875300000|2025-06-25 18:15:00|68.99|68.99|68.99|68.99|69|69|68.86|68.86|0
1750875600000|2025-06-25 18:20:00|69|69|69.22|69.22|69.23|69.23|68.99|68.99|0
1750875900000|2025-06-25 18:25:00|69.24|69.24|69.19|69.19|69.33|69.33|69.15|69.15|0
1750876200000|2025-06-25 18:30:00|69.17|69.17|68.94|68.94|69.19|69.19|68.94|68.94|0
1750876500000|2025-06-25 18:35:00|68.97|68.97|68.8|68.8|69.02|69.02|68.78|68.78|0
1750876800000|2025-06-25 18:40:00|68.78|68.78|68.68|68.68|68.86|68.86|68.64|68.64|0
1750877100000|2025-06-25 18:45:00|68.67|68.67|68.65|68.65|68.73|68.73|68.56|68.56|0
1750877400000|2025-06-25 18:50:00|68.64|68.64|68.78|68.78|68.81|68.81|68.64|68.64|0
1750877700000|2025-06-25 18:55:00|68.8|68.8|68.78|68.78|68.82|68.82|68.71|68.71|0
1750878000000|2025-06-25 19:00:00|68.81|68.81|68.81|68.81|68.98|68.98|68.81|68.81|0
1750878300000|2025-06-25 19:05:00|68.82|68.82|68.94|68.94|68.94|68.94|68.78|68.78|0
1750878600000|2025-06-25 19:10:00|68.91|68.91|68.99|68.99|69.1|69.1|68.91|68.91|0
1750878900000|2025-06-25 19:15:00|68.98|68.98|68.94|68.94|69.01|69.01|68.89|68.89|0
1750879200000|2025-06-25 19:20:00|68.95|68.95|69.03|69.03|69.03|69.03|68.89|68.89|0
1750879500000|2025-06-25 19:25:00|69.01|69.01|68.92|68.92|69.08|69.08|68.9|68.9|0
1750879800000|2025-06-25 19:30:00|68.87|68.87|68.76|68.76|68.91|68.91|68.68|68.68|0
1750880100000|2025-06-25 19:35:00|68.75|68.75|68.92|68.92|68.94|68.94|68.75|68.75|0
1750880400000|2025-06-25 19:40:00|68.91|68.91|69|69|69.04|69.04|68.88|68.88|0
1750880700000|2025-06-25 19:45:00|69.01|69.01|68.91|68.91|69.04|69.04|68.89|68.89|0
1750881000000|2025-06-25 19:50:00|68.92|68.92|68.91|68.91|69.02|69.02|68.88|68.88|0
1750881300000|2025-06-25 19:55:00|68.99|68.99|69.15|69.15|69.16|69.16|68.99|68.99|0
1750881600000|2025-06-25 20:00:00|69.14|69.14|69.11|69.11|69.15|69.15|69.09|69.09|0
1750881900000|2025-06-25 20:05:00|69.12|69.12|69.24|69.24|69.24|69.24|69.09|69.09|0
1750882200000|2025-06-25 20:10:00|69.25|69.25|69.28|69.28|69.28|69.28|69.19|69.19|0
1750882500000|2025-06-25 20:15:00|69.29|69.29|69.37|69.37|69.37|69.37|69.29|69.29|0
1750882800000|2025-06-25 20:20:00|69.39|69.39|69.45|69.45|69.45|69.45|69.38|69.38|0
1750883100000|2025-06-25 20:25:00|69.47|69.47|69.45|69.45|69.51|69.51|69.42|69.42|0
1750883400000|2025-06-25 20:30:00|69.47|69.47|69.47|69.47|69.49|69.49|69.4|69.4|0
1750883700000|2025-06-25 20:35:00|69.46|69.46|69.46|69.46|69.51|69.51|69.44|69.44|0
1750884000000|2025-06-25 20:40:00|69.49|69.49|69.45|69.45|69.49|69.49|69.4|69.4|0
1750884300000|2025-06-25 20:45:00|69.43|69.43|69.45|69.45|69.47|69.47|69.42|69.42|0
1750884600000|2025-06-25 20:50:00|69.43|69.43|69.44|69.44|69.45|69.45|69.41|69.41|0
1750884900000|2025-06-25 20:55:00|69.45|69.45|69.45|69.45|69.45|69.45|69.42|69.42|0
1750885200000|2025-06-25 21:00:00|69.44|69.44|69.52|69.52|69.52|69.52|69.44|69.44|0
1750885500000|2025-06-25 21:05:00|69.51|69.51|69.43|69.43|69.51|69.51|69.41|69.41|0
1750885800000|2025-06-25 21:10:00|69.45|69.45|69.39|69.39|69.45|69.45|69.38|69.38|0
1750886100000|2025-06-25 21:15:00|69.38|69.38|69.34|69.34|69.39|69.39|69.34|69.34|0
1750886400000|2025-06-25 21:20:00|69.35|69.35|69.39|69.39|69.39|69.39|69.32|69.32|0
1750886700000|2025-06-25 21:25:00|69.36|69.36|69.35|69.35|69.36|69.36|69.34|69.34|0
1750887000000|2025-06-25 21:30:00|69.39|69.39|69.42|69.42|69.49|69.49|69.32|69.32|0
1750887300000|2025-06-25 21:35:00|69.48|69.48|69.48|69.48|69.48|69.48|69.43|69.43|0
1750887600000|2025-06-25 21:40:00|69.49|69.49|69.52|69.52|69.6|69.6|69.48|69.48|0
1750887900000|2025-06-25 21:45:00|69.51|69.51|69.53|69.53|69.56|69.56|69.51|69.51|0
1750888200000|2025-06-25 21:50:00|69.54|69.54|69.45|69.45|69.55|69.55|69.45|69.45|0
1750888500000|2025-06-25 21:55:00|69.46|69.46|69.44|69.44|69.56|69.56|69.43|69.43|0
1750888800000|2025-06-25 22:00:00|69.49|69.49|69.48|69.48|69.49|69.49|69.39|69.39|0
1750889100000|2025-06-25 22:05:00|69.45|69.45|69.45|69.45|69.48|69.48|69.39|69.39|0
1750889400000|2025-06-25 22:10:00|69.48|69.48|69.46|69.46|69.49|69.49|69.45|69.45|0
1750889700000|2025-06-25 22:15:00|69.47|69.47|69.48|69.48|69.48|69.48|69.4|69.4|0
1750890000000|2025-06-25 22:20:00|69.4|69.4|69.47|69.47|69.48|69.48|69.39|69.39|0
1750890300000|2025-06-25 22:25:00|69.45|69.45|69.4|69.4|69.47|69.47|69.4|69.4|0
1750890600000|2025-06-25 22:30:00|69.47|69.47|69.43|69.43|69.47|69.47|69.42|69.42|0
1750890900000|2025-06-25 22:35:00|69.42|69.42|69.42|69.42|69.42|69.42|69.41|69.41|0
1750891200000|2025-06-25 22:40:00|69.45|69.45|69.33|69.33|69.45|69.45|69.32|69.32|0
1750891500000|2025-06-25 22:45:00|69.42|69.42|69.4|69.4|69.43|69.43|69.37|69.37|0
1750891800000|2025-06-25 22:50:00|69.37|69.37|69.37|69.37|69.44|69.44|69.37|69.37|0
1750892100000|2025-06-25 22:55:00|69.43|69.43|69.37|69.37|69.43|69.43|69.36|69.36|0
1750892400000|2025-06-25 23:00:00|69.36|69.36|69.32|69.32|69.36|69.36|69.32|69.32|0
1750892700000|2025-06-25 23:05:00|69.31|69.31|69.19|69.19|69.31|69.31|69.18|69.18|0
1750893000000|2025-06-25 23:10:00|69.32|69.32|69.22|69.22|69.35|69.35|69.22|69.22|0
1750893300000|2025-06-25 23:15:00|69.2|69.2|69.2|69.2|69.24|69.24|69.18|69.18|0
1750893600000|2025-06-25 23:20:00|69.27|69.27|69.27|69.27|69.27|69.27|69.24|69.24|0
1750893900000|2025-06-25 23:25:00|69.24|69.24|69.15|69.15|69.24|69.24|69.15|69.15|0
1750894200000|2025-06-25 23:30:00|69.13|69.13|69.15|69.15|69.19|69.19|69.13|69.13|0
1750894500000|2025-06-25 23:35:00|69.18|69.18|69.16|69.16|69.18|69.18|69.14|69.14|0
1750894800000|2025-06-25 23:40:00|69.15|69.15|69.2|69.2|69.2|69.2|69.15|69.15|0
1750895100000|2025-06-25 23:45:00|69.19|69.19|69.18|69.18|69.19|69.19|69.12|69.12|0
1750895400000|2025-06-25 23:50:00|69.17|69.17|69.2|69.2|69.22|69.22|69.17|69.17|0
1750895700000|2025-06-25 23:55:00|69.21|69.21|69.36|69.36|69.4|69.4|69.2|69.2|0
1750924800000|2025-06-26 08:00:00|69.06|69.06|69.77|69.77|69.78|69.78|69.06|69.06|0
1750925100000|2025-06-26 08:05:00|69.75|69.75|69.76|69.76|69.78|69.78|69.75|69.75|0
1750925400000|2025-06-26 08:10:00|69.73|69.73|69.98|69.98|70.05|70.05|69.73|69.73|0
1750925700000|2025-06-26 08:15:00|70|70|69.89|69.89|70|70|69.71|69.71|0
1750926000000|2025-06-26 08:20:00|69.92|69.92|69.84|69.84|69.92|69.92|69.8|69.8|0
1750926300000|2025-06-26 08:25:00|69.83|69.83|69.87|69.87|69.9|69.9|69.83|69.83|0
1750926600000|2025-06-26 08:30:00|69.9|69.9|69.85|69.85|69.91|69.91|69.81|69.81|0
1750926900000|2025-06-26 08:35:00|69.84|69.84|69.9|69.9|69.9|69.9|69.84|69.84|0
1750927200000|2025-06-26 08:40:00|69.92|69.92|69.93|69.93|69.95|69.95|69.87|69.87|0
1750927500000|2025-06-26 08:45:00|69.92|69.92|69.92|69.92|69.94|69.94|69.87|69.87|0
1750927800000|2025-06-26 08:50:00|69.93|69.93|69.93|69.93|69.94|69.94|69.9|69.9|0
1750928100000|2025-06-26 08:55:00|69.92|69.92|70|70|70.02|70.02|69.92|69.92|0
1750928400000|2025-06-26 09:00:00|70.02|70.02|70.05|70.05|70.05|70.05|70|70|0
1750928700000|2025-06-26 09:05:00|70.04|70.04|70.11|70.11|70.15|70.15|70.04|70.04|0
1750929000000|2025-06-26 09:10:00|70.13|70.13|70.03|70.03|70.13|70.13|70.02|70.02|0
1750929300000|2025-06-26 09:15:00|70.07|70.07|70.06|70.06|70.15|70.15|70.05|70.05|0
1750929600000|2025-06-26 09:20:00|70.05|70.05|70.05|70.05|70.09|70.09|70.02|70.02|0
1750929900000|2025-06-26 09:25:00|70.04|70.04|69.93|69.93|70.06|70.06|69.88|69.88|0
1750930200000|2025-06-26 09:30:00|69.95|69.95|69.92|69.92|69.99|69.99|69.91|69.91|0
1750930500000|2025-06-26 09:35:00|69.99|69.99|69.92|69.92|69.99|69.99|69.91|69.91|0
1750930800000|2025-06-26 09:40:00|69.91|69.91|69.85|69.85|69.99|69.99|69.85|69.85|0
1750931100000|2025-06-26 09:45:00|69.84|69.84|69.87|69.87|69.87|69.87|69.82|69.82|0
1750931400000|2025-06-26 09:50:00|69.86|69.86|69.88|69.88|69.91|69.91|69.84|69.84|0
1750931700000|2025-06-26 09:55:00|69.83|69.83|69.78|69.78|69.89|69.89|69.71|69.71|0
1750932000000|2025-06-26 10:00:00|69.75|69.75|69.73|69.73|69.77|69.77|69.7|69.7|0
1750932300000|2025-06-26 10:05:00|69.74|69.74|69.85|69.85|69.85|69.85|69.74|69.74|0
1750932600000|2025-06-26 10:10:00|69.8|69.8|69.92|69.92|69.93|69.93|69.8|69.8|0
1750932900000|2025-06-26 10:15:00|69.91|69.91|69.9|69.9|69.91|69.91|69.83|69.83|0
1750933200000|2025-06-26 10:20:00|69.88|69.88|69.93|69.93|70|70|69.88|69.88|0
1750933500000|2025-06-26 10:25:00|69.95|69.95|70.02|70.02|70.02|70.02|69.95|69.95|0
1750933800000|2025-06-26 10:30:00|69.97|69.97|69.92|69.92|70.03|70.03|69.92|69.92|0
1750934100000|2025-06-26 10:35:00|70|70|69.87|69.87|70|70|69.87|69.87|0
1750934400000|2025-06-26 10:40:00|69.91|69.91|69.9|69.9|69.99|69.99|69.87|69.87|0
1750934700000|2025-06-26 10:45:00|69.92|69.92|69.85|69.85|69.92|69.92|69.85|69.85|0
1750935000000|2025-06-26 10:50:00|69.9|69.9|69.8|69.8|69.92|69.92|69.8|69.8|0
1750935300000|2025-06-26 10:55:00|69.84|69.84|69.78|69.78|69.84|69.84|69.7|69.7|0
1750935600000|2025-06-26 11:00:00|69.8|69.8|69.72|69.72|69.85|69.85|69.72|69.72|0
1750935900000|2025-06-26 11:05:00|69.7|69.7|69.76|69.76|69.78|69.78|69.7|69.7|0
1750936200000|2025-06-26 11:10:00|69.75|69.75|69.87|69.87|69.87|69.87|69.75|69.75|0
1750936500000|2025-06-26 11:15:00|69.85|69.85|69.86|69.86|69.9|69.9|69.72|69.72|0
1750936800000|2025-06-26 11:20:00|69.82|69.82|69.75|69.75|69.83|69.83|69.7|69.7|0
1750937100000|2025-06-26 11:25:00|69.77|69.77|69.77|69.77|69.78|69.78|69.72|69.72|0
1750937400000|2025-06-26 11:30:00|69.75|69.75|69.76|69.76|69.77|69.77|69.72|69.72|0
1750937700000|2025-06-26 11:35:00|69.78|69.78|69.81|69.81|69.82|69.82|69.76|69.76|0
1750938000000|2025-06-26 11:40:00|69.82|69.82|69.95|69.95|69.95|69.95|69.81|69.81|0
1750938300000|2025-06-26 11:45:00|69.92|69.92|70|70|70|70|69.91|69.91|0
1750938600000|2025-06-26 11:50:00|69.99|69.99|70.08|70.08|70.14|70.14|69.97|69.97|0
1750938900000|2025-06-26 11:55:00|70.11|70.11|70.07|70.07|70.12|70.12|70.06|70.06|0
1750939200000|2025-06-26 12:00:00|69.72|69.72|70.07|70.07|70.12|70.12|69.72|69.72|0
1750939500000|2025-06-26 12:05:00|70.1|70.1|70.1|70.1|70.14|70.14|70.04|70.04|0
1750939800000|2025-06-26 12:10:00|70.07|70.07|70.11|70.11|70.13|70.13|70.07|70.07|0
1750940100000|2025-06-26 12:15:00|70.09|70.09|69.99|69.99|70.12|70.12|69.99|69.99|0
1750940400000|2025-06-26 12:20:00|70.02|70.02|69.95|69.95|70.02|70.02|69.95|69.95|0
1750940700000|2025-06-26 12:25:00|69.97|69.97|70.07|70.07|70.07|70.07|69.95|69.95|0
1750941000000|2025-06-26 12:30:00|70.05|70.05|69.8|69.8|70.07|70.07|69.75|69.75|0
1750941300000|2025-06-26 12:35:00|69.82|69.82|69.81|69.81|69.85|69.85|69.79|69.79|0
1750941600000|2025-06-26 12:40:00|69.84|69.84|69.9|69.9|69.93|69.93|69.8|69.8|0
1750941900000|2025-06-26 12:45:00|69.89|69.89|69.92|69.92|69.93|69.93|69.88|69.88|0
1750942200000|2025-06-26 12:50:00|69.9|69.9|69.79|69.79|69.9|69.9|69.78|69.78|0
1750942500000|2025-06-26 12:55:00|69.84|69.84|69.72|69.72|69.84|69.84|69.71|69.71|0
1750942800000|2025-06-26 13:00:00|69.71|69.71|69.63|69.63|69.71|69.71|69.6|69.6|0
1750943100000|2025-06-26 13:05:00|69.64|69.64|69.64|69.64|69.77|69.77|69.6|69.6|0
1750943400000|2025-06-26 13:10:00|69.6|69.6|69.6|69.6|69.63|69.63|69.6|69.6|0
1750943700000|2025-06-26 13:15:00|69.59|69.59|69.73|69.73|69.75|69.75|69.59|69.59|0
1750944000000|2025-06-26 13:20:00|69.75|69.75|69.62|69.62|69.75|69.75|69.6|69.6|0
1750944300000|2025-06-26 13:25:00|69.71|69.71|69.61|69.61|69.78|69.78|69.61|69.61|0
1750944600000|2025-06-26 13:30:00|69.65|69.65|69.21|69.21|69.86|69.86|69.06|69.06|0
1750944900000|2025-06-26 13:35:00|69.13|69.13|69.45|69.45|69.57|69.57|69.13|69.13|0
1750945200000|2025-06-26 13:40:00|69.44|69.44|69.3|69.3|69.81|69.81|69.11|69.11|0
1750945500000|2025-06-26 13:45:00|69.37|69.37|69.75|69.75|69.75|69.75|69.14|69.14|0
1750945800000|2025-06-26 13:50:00|69.76|69.76|69.73|69.73|69.84|69.84|69.41|69.41|0
1750946100000|2025-06-26 13:55:00|69.78|69.78|70.18|70.18|70.27|70.27|69.72|69.72|0
1750946400000|2025-06-26 14:00:00|70.17|70.17|70.31|70.31|70.36|70.36|70.03|70.03|0
1750946700000|2025-06-26 14:05:00|70.33|70.33|70.37|70.37|70.41|70.41|70.15|70.15|0
1750947000000|2025-06-26 14:10:00|70.28|70.28|69.89|69.89|70.31|70.31|69.8|69.8|0
1750947300000|2025-06-26 14:15:00|69.9|69.9|70.16|70.16|70.16|70.16|69.85|69.85|0
1750947600000|2025-06-26 14:20:00|70.22|70.22|69.98|69.98|70.24|70.24|69.95|69.95|0
1750947900000|2025-06-26 14:25:00|70.01|70.01|69.95|69.95|70.07|70.07|69.81|69.81|0
1750948200000|2025-06-26 14:30:00|69.91|69.91|70.04|70.04|70.07|70.07|69.84|69.84|0
1750948500000|2025-06-26 14:35:00|70.05|70.05|70.07|70.07|70.12|70.12|69.95|69.95|0
1750948800000|2025-06-26 14:40:00|70.08|70.08|69.8|69.8|70.16|70.16|69.78|69.78|0
1750949100000|2025-06-26 14:45:00|69.88|69.88|70.01|70.01|70.02|70.02|69.8|69.8|0
1750949400000|2025-06-26 14:50:00|70.02|70.02|69.9|69.9|70.06|70.06|69.83|69.83|0
1750949700000|2025-06-26 14:55:00|69.86|69.86|69.64|69.64|69.94|69.94|69.64|69.64|0
1750950000000|2025-06-26 15:00:00|69.65|69.65|69.68|69.68|69.8|69.8|69.58|69.58|0
1750950300000|2025-06-26 15:05:00|69.67|69.67|69.45|69.45|69.72|69.72|69.31|69.31|0
1750950600000|2025-06-26 15:10:00|69.46|69.46|69.65|69.65|69.7|69.7|69.35|69.35|0
1750950900000|2025-06-26 15:15:00|69.66|69.66|70.14|70.14|70.15|70.15|69.66|69.66|0
1750951200000|2025-06-26 15:20:00|70.16|70.16|69.87|69.87|70.16|70.16|69.8|69.8|0
1750951500000|2025-06-26 15:25:00|69.84|69.84|69.45|69.45|69.84|69.84|69.41|69.41|0
1750951800000|2025-06-26 15:30:00|69.42|69.42|69.42|69.42|69.49|69.49|69.28|69.28|0
1750952100000|2025-06-26 15:35:00|69.41|69.41|69.59|69.59|69.59|69.59|69.36|69.36|0
1750952400000|2025-06-26 15:40:00|69.6|69.6|69.67|69.67|69.79|69.79|69.52|69.52|0
1750952700000|2025-06-26 15:45:00|69.69|69.69|69.88|69.88|69.91|69.91|69.69|69.69|0
1750953000000|2025-06-26 15:50:00|69.87|69.87|69.87|69.87|69.88|69.88|69.73|69.73|0
1750953300000|2025-06-26 15:55:00|69.88|69.88|69.91|69.91|69.93|69.93|69.82|69.82|0
1750953600000|2025-06-26 16:00:00|69.9|69.9|69.94|69.94|69.97|69.97|69.83|69.83|0
1750953900000|2025-06-26 16:05:00|69.9|69.9|69.92|69.92|69.96|69.96|69.83|69.83|0
1750954200000|2025-06-26 16:10:00|69.93|69.93|69.92|69.92|70.04|70.04|69.86|69.86|0
1750954500000|2025-06-26 16:15:00|69.91|69.91|69.98|69.98|70.02|70.02|69.84|69.84|0
1750954800000|2025-06-26 16:20:00|69.99|69.99|70.06|70.06|70.16|70.16|69.96|69.96|0
1750955100000|2025-06-26 16:25:00|70.09|70.09|70.06|70.06|70.14|70.14|69.99|69.99|0
1750955400000|2025-06-26 16:30:00|70.07|70.07|69.97|69.97|70.08|70.08|69.9|69.9|0
1750955700000|2025-06-26 16:35:00|69.96|69.96|69.68|69.68|70|70|69.65|69.65|0
1750956000000|2025-06-26 16:40:00|69.7|69.7|69.81|69.81|69.87|69.87|69.6|69.6|0
1750956300000|2025-06-26 16:45:00|69.82|69.82|70.03|70.03|70.04|70.04|69.82|69.82|0
1750956600000|2025-06-26 16:50:00|70.08|70.08|70.17|70.17|70.21|70.21|70.04|70.04|0
1750956900000|2025-06-26 16:55:00|70.18|70.18|70.13|70.13|70.22|70.22|70.1|70.1|0
1750957200000|2025-06-26 17:00:00|70.14|70.14|70.21|70.21|70.22|70.22|70.13|70.13|0
1750957500000|2025-06-26 17:05:00|70.2|70.2|70.19|70.19|70.2|70.2|70.14|70.14|0
1750957800000|2025-06-26 17:10:00|70.18|70.18|70.2|70.2|70.33|70.33|70.16|70.16|0
1750958100000|2025-06-26 17:15:00|70.18|70.18|70.29|70.29|70.36|70.36|70.17|70.17|0
1750958400000|2025-06-26 17:20:00|70.3|70.3|70.32|70.32|70.36|70.36|70.26|70.26|0
1750958700000|2025-06-26 17:25:00|70.31|70.31|70.24|70.24|70.36|70.36|70.21|70.21|0
1750959000000|2025-06-26 17:30:00|70.25|70.25|70.2|70.2|70.28|70.28|70.14|70.14|0
1750959300000|2025-06-26 17:35:00|70.19|70.19|70.26|70.26|70.37|70.37|70.19|70.19|0
1750959600000|2025-06-26 17:40:00|70.27|70.27|70.2|70.2|70.32|70.32|70.17|70.17|0
1750959900000|2025-06-26 17:45:00|70.21|70.21|70.25|70.25|70.26|70.26|70.11|70.11|0
1750960200000|2025-06-26 17:50:00|70.26|70.26|70.41|70.41|70.44|70.44|70.23|70.23|0
1750960500000|2025-06-26 17:55:00|70.4|70.4|70.34|70.34|70.44|70.44|70.32|70.32|0
1750960800000|2025-06-26 18:00:00|70.35|70.35|70.2|70.2|70.35|70.35|70.17|70.17|0
1750961100000|2025-06-26 18:05:00|70.19|70.19|70.46|70.46|70.46|70.46|70.18|70.18|0
1750961400000|2025-06-26 18:10:00|70.53|70.53|70.63|70.63|70.67|70.67|70.51|70.51|0
1750961700000|2025-06-26 18:15:00|70.64|70.64|70.71|70.71|70.72|70.72|70.59|70.59|0
1750962000000|2025-06-26 18:20:00|70.75|70.75|70.63|70.63|70.82|70.82|70.61|70.61|0
1750962300000|2025-06-26 18:25:00|70.65|70.65|70.4|70.4|70.65|70.65|70.4|70.4|0
1750962600000|2025-06-26 18:30:00|70.39|70.39|70.23|70.23|70.41|70.41|70.23|70.23|0
1750962900000|2025-06-26 18:35:00|70.22|70.22|70|70|70.22|70.22|69.99|69.99|0
1750963200000|2025-06-26 18:40:00|70.01|70.01|69.95|69.95|70.05|70.05|69.88|69.88|0
1750963500000|2025-06-26 18:45:00|69.97|69.97|70.04|70.04|70.12|70.12|69.94|69.94|0
1750963800000|2025-06-26 18:50:00|70.06|70.06|70.14|70.14|70.19|70.19|70|70|0
1750964100000|2025-06-26 18:55:00|70.13|70.13|70.11|70.11|70.16|70.16|70.06|70.06|0
1750964400000|2025-06-26 19:00:00|70.12|70.12|70.26|70.26|70.28|70.28|70.12|70.12|0
1750964700000|2025-06-26 19:05:00|70.25|70.25|70.31|70.31|70.34|70.34|70.21|70.21|0
1750965000000|2025-06-26 19:10:00|70.32|70.32|70.2|70.2|70.33|70.33|70.17|70.17|0
1750965300000|2025-06-26 19:15:00|70.19|70.19|70.25|70.25|70.25|70.25|70.09|70.09|0
1750965600000|2025-06-26 19:20:00|70.24|70.24|70.3|70.3|70.31|70.31|70.2|70.2|0
1750965900000|2025-06-26 19:25:00|70.29|70.29|70.46|70.46|70.55|70.55|70.28|70.28|0
1750966200000|2025-06-26 19:30:00|70.42|70.42|70.56|70.56|70.59|70.59|70.36|70.36|0
1750966500000|2025-06-26 19:35:00|70.54|70.54|70.61|70.61|70.72|70.72|70.51|70.51|0
1750966800000|2025-06-26 19:40:00|70.63|70.63|70.64|70.64|70.67|70.67|70.55|70.55|0
1750967100000|2025-06-26 19:45:00|70.63|70.63|70.76|70.76|70.77|70.77|70.61|70.61|0
1750967400000|2025-06-26 19:50:00|70.78|70.78|70.64|70.64|70.84|70.84|70.6|70.6|0
1750967700000|2025-06-26 19:55:00|70.61|70.61|70.61|70.61|70.78|70.78|70.6|70.6|0
1750968000000|2025-06-26 20:00:00|70.64|70.64|70.67|70.67|70.68|70.68|70.48|70.48|0
1750968300000|2025-06-26 20:05:00|70.63|70.63|70.57|70.57|70.63|70.63|70.57|70.57|0
1750968600000|2025-06-26 20:10:00|70.55|70.55|70.41|70.41|70.55|70.55|70.37|70.37|0
1750968900000|2025-06-26 20:15:00|70.39|70.39|70.53|70.53|70.53|70.53|70.39|70.39|0
1750969200000|2025-06-26 20:20:00|70.51|70.51|70.53|70.53|70.53|70.53|70.48|70.48|0
1750969500000|2025-06-26 20:25:00|70.52|70.52|70.49|70.49|70.57|70.57|70.49|70.49|0
1750969800000|2025-06-26 20:30:00|70.57|70.57|70.56|70.56|70.61|70.61|70.56|70.56|0
1750970100000|2025-06-26 20:35:00|70.57|70.57|70.56|70.56|70.57|70.57|70.53|70.53|0
1750970400000|2025-06-26 20:40:00|70.58|70.58|70.53|70.53|70.59|70.59|70.53|70.53|0
1750970700000|2025-06-26 20:45:00|70.5|70.5|70.51|70.51|70.54|70.54|70.48|70.48|0
1750971000000|2025-06-26 20:50:00|70.48|70.48|70.49|70.49|70.5|70.5|70.48|70.48|0
1750971300000|2025-06-26 20:55:00|70.46|70.46|70.48|70.48|70.48|70.48|70.42|70.42|0
1750971600000|2025-06-26 21:00:00|70.42|70.42|70.5|70.5|70.5|70.5|70.42|70.42|0
1750971900000|2025-06-26 21:05:00|70.46|70.46|70.52|70.52|70.53|70.53|70.46|70.46|0
1750972200000|2025-06-26 21:10:00|70.49|70.49|70.5|70.5|70.51|70.51|70.49|70.49|0
1750972500000|2025-06-26 21:15:00|70.51|70.51|70.5|70.5|70.53|70.53|70.5|70.5|0
1750972800000|2025-06-26 21:20:00|70.51|70.51|70.5|70.5|70.59|70.59|70.49|70.49|0
1750973100000|2025-06-26 21:25:00|70.56|70.56|70.61|70.61|70.61|70.61|70.54|70.54|0
1750973400000|2025-06-26 21:30:00|70.6|70.6|70.62|70.62|70.62|70.62|70.6|70.6|0
1750973700000|2025-06-26 21:35:00|70.6|70.6|70.63|70.63|70.63|70.63|70.59|70.59|0
1750974000000|2025-06-26 21:40:00|70.65|70.65|70.61|70.61|70.69|70.69|70.54|70.54|0
1750974300000|2025-06-26 21:45:00|70.63|70.63|70.61|70.61|70.66|70.66|70.61|70.61|0
1750974600000|2025-06-26 21:50:00|70.63|70.63|70.61|70.61|70.63|70.63|70.61|70.61|0
1750974900000|2025-06-26 21:55:00|70.64|70.64|70.63|70.63|70.65|70.65|70.61|70.61|0
1750975200000|2025-06-26 22:00:00|70.61|70.61|70.64|70.64|70.64|70.64|70.61|70.61|0
1750975500000|2025-06-26 22:05:00|70.63|70.63|70.61|70.61|70.64|70.64|70.61|70.61|0
1750975800000|2025-06-26 22:10:00|70.64|70.64|70.64|70.64|70.64|70.64|70.61|70.61|0
1750976100000|2025-06-26 22:15:00|70.61|70.61|70.65|70.65|70.65|70.65|70.61|70.61|0
1750976400000|2025-06-26 22:20:00|70.66|70.66|70.66|70.66|70.66|70.66|70.65|70.65|0
1750976700000|2025-06-26 22:25:00|70.65|70.65|70.63|70.63|70.66|70.66|70.61|70.61|0
1750977000000|2025-06-26 22:30:00|70.65|70.65|70.67|70.67|70.67|70.67|70.61|70.61|0
1750977300000|2025-06-26 22:35:00|70.68|70.68|70.72|70.72|70.72|70.72|70.68|70.68|0
1750977600000|2025-06-26 22:40:00|70.71|70.71|70.73|70.73|70.74|70.74|70.67|70.67|0
1750977900000|2025-06-26 22:45:00|70.77|70.77|70.72|70.72|70.77|70.77|70.71|70.71|0
1750978200000|2025-06-26 22:50:00|70.71|70.71|70.75|70.75|70.77|70.77|70.71|70.71|0
1750978500000|2025-06-26 22:55:00|70.76|70.76|70.72|70.72|70.76|70.76|70.72|70.72|0
1750978800000|2025-06-26 23:00:00|70.68|70.68|70.71|70.71|70.71|70.71|70.68|70.68|0
1750979100000|2025-06-26 23:05:00|70.7|70.7|70.64|70.64|70.72|70.72|70.64|70.64|0
1750979400000|2025-06-26 23:10:00|70.67|70.67|70.72|70.72|70.72|70.72|70.64|70.64|0
1750979700000|2025-06-26 23:15:00|70.66|70.66|70.7|70.7|70.7|70.7|70.62|70.62|0
1750980300000|2025-06-26 23:25:00|70.67|70.67|70.62|70.62|70.67|70.67|70.62|70.62|0
1750980600000|2025-06-26 23:30:00|70.64|70.64|70.63|70.63|70.67|70.67|70.63|70.63|0
1750980900000|2025-06-26 23:35:00|70.64|70.64|70.67|70.67|70.68|70.68|70.64|70.64|0
1750981200000|2025-06-26 23:40:00|70.68|70.68|70.73|70.73|70.73|70.73|70.67|70.67|0
1750981500000|2025-06-26 23:45:00|70.74|70.74|70.72|70.72|70.74|70.74|70.71|70.71|0
1750981800000|2025-06-26 23:50:00|70.69|70.69|70.7|70.7|70.7|70.7|70.68|70.68|0
1750982100000|2025-06-26 23:55:00|70.67|70.67|70.72|70.72|70.72|70.72|70.67|70.67|0
1751011200000|2025-06-27 08:00:00|70.95|70.95|70.93|70.93|70.95|70.95|70.87|70.87|0
1751011500000|2025-06-27 08:05:00|70.92|70.92|70.86|70.86|70.95|70.95|70.85|70.85|0
1751011800000|2025-06-27 08:10:00|70.91|70.91|71.02|71.02|71.02|71.02|70.87|70.87|0
1751012100000|2025-06-27 08:15:00|70.98|70.98|70.95|70.95|70.99|70.99|70.92|70.92|0
1751012400000|2025-06-27 08:20:00|70.97|70.97|70.94|70.94|70.97|70.97|70.94|70.94|0
1751012700000|2025-06-27 08:25:00|70.96|70.96|71.01|71.01|71.02|71.02|70.96|70.96|0
1751013000000|2025-06-27 08:30:00|71|71|71|71|71.03|71.03|70.98|70.98|0
1751013300000|2025-06-27 08:35:00|70.98|70.98|71.02|71.02|71.02|71.02|70.94|70.94|0
1751013600000|2025-06-27 08:40:00|70.99|70.99|70.99|70.99|71.02|71.02|70.98|70.98|0
1751013900000|2025-06-27 08:45:00|71|71|70.99|70.99|71|71|70.98|70.98|0
1751014200000|2025-06-27 08:50:00|70.97|70.97|70.95|70.95|70.98|70.98|70.94|70.94|0
1751014500000|2025-06-27 08:55:00|70.97|70.97|70.97|70.97|71|71|70.96|70.96|0
1751014800000|2025-06-27 09:00:00|70.99|70.99|70.96|70.96|71|71|70.96|70.96|0
1751015100000|2025-06-27 09:05:00|70.97|70.97|70.99|70.99|71|71|70.95|70.95|0
1751015400000|2025-06-27 09:10:00|70.97|70.97|70.95|70.95|70.99|70.99|70.94|70.94|0
1751015700000|2025-06-27 09:15:00|70.93|70.93|70.97|70.97|71|71|70.93|70.93|0
1751016000000|2025-06-27 09:20:00|70.98|70.98|70.94|70.94|70.98|70.98|70.93|70.93|0
1751016300000|2025-06-27 09:25:00|70.97|70.97|70.95|70.95|70.97|70.97|70.95|70.95|0
1751016600000|2025-06-27 09:30:00|70.96|70.96|70.92|70.92|70.97|70.97|70.92|70.92|0
1751016900000|2025-06-27 09:35:00|70.95|70.95|70.82|70.82|70.95|70.95|70.78|70.78|0
1751017200000|2025-06-27 09:40:00|70.8|70.8|70.82|70.82|70.87|70.87|70.78|70.78|0
1751017500000|2025-06-27 09:45:00|70.86|70.86|70.84|70.84|70.87|70.87|70.79|70.79|0
1751017800000|2025-06-27 09:50:00|70.85|70.85|70.63|70.63|70.86|70.86|70.51|70.51|0
1751018100000|2025-06-27 09:55:00|70.64|70.64|70.72|70.72|70.76|70.76|70.63|70.63|0
1751018400000|2025-06-27 10:00:00|70.73|70.73|70.73|70.73|70.74|70.74|70.7|70.7|0
1751018700000|2025-06-27 10:05:00|70.72|70.72|70.7|70.7|70.72|70.72|70.68|70.68|0
1751019000000|2025-06-27 10:10:00|70.73|70.73|70.68|70.68|70.73|70.73|70.68|70.68|0
1751019300000|2025-06-27 10:15:00|70.69|70.69|70.76|70.76|70.78|70.78|70.67|70.67|0
1751019600000|2025-06-27 10:20:00|70.7|70.7|70.62|70.62|70.74|70.74|70.56|70.56|0
1751019900000|2025-06-27 10:25:00|70.66|70.66|70.7|70.7|70.74|70.74|70.62|70.62|0
1751020200000|2025-06-27 10:30:00|70.72|70.72|70.68|70.68|70.74|70.74|70.67|70.67|0
1751020500000|2025-06-27 10:35:00|70.67|70.67|70.76|70.76|70.77|70.77|70.66|70.66|0
1751020800000|2025-06-27 10:40:00|70.78|70.78|70.81|70.81|70.82|70.82|70.75|70.75|0
1751021100000|2025-06-27 10:45:00|70.76|70.76|70.73|70.73|70.77|70.77|70.72|70.72|0
1751021400000|2025-06-27 10:50:00|70.78|70.78|70.58|70.58|70.78|70.78|70.57|70.57|0
1751021700000|2025-06-27 10:55:00|70.61|70.61|70.7|70.7|70.7|70.7|70.61|70.61|0
1751022000000|2025-06-27 11:00:00|70.69|70.69|70.74|70.74|70.77|70.77|70.61|70.61|0
1751022300000|2025-06-27 11:05:00|70.73|70.73|70.84|70.84|70.85|70.85|70.73|70.73|0
1751022600000|2025-06-27 11:10:00|70.85|70.85|70.95|70.95|70.96|70.96|70.82|70.82|0
1751022900000|2025-06-27 11:15:00|70.96|70.96|70.98|70.98|71.02|71.02|70.95|70.95|0
1751023200000|2025-06-27 11:20:00|70.97|70.97|70.92|70.92|70.99|70.99|70.92|70.92|0
1751023500000|2025-06-27 11:25:00|70.93|70.93|70.89|70.89|70.94|70.94|70.87|70.87|0
1751023800000|2025-06-27 11:30:00|70.88|70.88|70.91|70.91|70.91|70.91|70.86|70.86|0
1751024100000|2025-06-27 11:35:00|70.94|70.94|70.92|70.92|70.98|70.98|70.91|70.91|0
1751024400000|2025-06-27 11:40:00|70.95|70.95|70.93|70.93|70.98|70.98|70.91|70.91|0
1751024700000|2025-06-27 11:45:00|70.91|70.91|70.87|70.87|70.95|70.95|70.87|70.87|0
1751025000000|2025-06-27 11:50:00|70.89|70.89|70.97|70.97|70.97|70.97|70.87|70.87|0
1751025300000|2025-06-27 11:55:00|70.92|70.92|70.99|70.99|70.99|70.99|70.91|70.91|0
1751025600000|2025-06-27 12:00:00|70.96|70.96|70.97|70.97|71.02|71.02|70.83|70.83|0
1751025900000|2025-06-27 12:05:00|70.95|70.95|70.87|70.87|70.98|70.98|70.83|70.83|0
1751026200000|2025-06-27 12:10:00|70.89|70.89|70.79|70.79|70.89|70.89|70.76|70.76|0
1751026500000|2025-06-27 12:15:00|70.78|70.78|70.77|70.77|70.87|70.87|70.77|70.77|0
1751026800000|2025-06-27 12:20:00|70.78|70.78|70.86|70.86|70.87|70.87|70.77|70.77|0
1751027100000|2025-06-27 12:25:00|70.87|70.87|70.92|70.92|70.93|70.93|70.84|70.84|0
1751027400000|2025-06-27 12:30:00|70.82|70.82|70.86|70.86|70.92|70.92|70.72|70.72|0
1751027700000|2025-06-27 12:35:00|70.89|70.89|70.83|70.83|70.9|70.9|70.8|70.8|0
1751028000000|2025-06-27 12:40:00|70.84|70.84|70.63|70.63|70.84|70.84|70.63|70.63|0
1751028300000|2025-06-27 12:45:00|70.62|70.62|70.71|70.71|70.73|70.73|70.61|70.61|0
1751028600000|2025-06-27 12:50:00|70.72|70.72|70.7|70.7|70.72|70.72|70.62|70.62|0
1751028900000|2025-06-27 12:55:00|70.68|70.68|70.77|70.77|70.85|70.85|70.68|70.68|0
1751029200000|2025-06-27 13:00:00|70.78|70.78|70.63|70.63|70.79|70.79|70.63|70.63|0
1751029500000|2025-06-27 13:05:00|70.61|70.61|70.73|70.73|70.77|70.77|70.61|70.61|0
1751029800000|2025-06-27 13:10:00|70.72|70.72|70.68|70.68|70.72|70.72|70.65|70.65|0
1751030100000|2025-06-27 13:15:00|70.67|70.67|70.74|70.74|70.77|70.77|70.67|70.67|0
1751030400000|2025-06-27 13:20:00|70.73|70.73|70.82|70.82|70.82|70.82|70.7|70.7|0
1751030700000|2025-06-27 13:25:00|70.84|70.84|70.68|70.68|70.86|70.86|70.62|70.62|0
1751031000000|2025-06-27 13:30:00|70.74|70.74|70.28|70.28|70.81|70.81|70.11|70.11|0
1751031300000|2025-06-27 13:35:00|70.27|70.27|69.99|69.99|70.36|70.36|69.55|69.55|0
1751031600000|2025-06-27 13:40:00|69.9|69.9|69.88|69.88|70.07|70.07|69.81|69.81|0
1751031900000|2025-06-27 13:45:00|69.9|69.9|69.3|69.3|69.95|69.95|69.24|69.24|0
1751032200000|2025-06-27 13:50:00|69.33|69.33|69.11|69.11|69.43|69.43|68.9|68.9|0
1751032500000|2025-06-27 13:55:00|69.12|69.12|69.06|69.06|69.24|69.24|68.79|68.79|0
1751032800000|2025-06-27 14:00:00|69.14|69.14|69.72|69.72|69.72|69.72|69.14|69.14|0
1751033100000|2025-06-27 14:05:00|69.7|69.7|70|70|70.06|70.06|69.68|69.68|0
1751033400000|2025-06-27 14:10:00|69.91|69.91|69.94|69.94|70.09|70.09|69.79|69.79|0
1751033700000|2025-06-27 14:15:00|69.92|69.92|69.9|69.9|70.03|70.03|69.87|69.87|0
1751034000000|2025-06-27 14:20:00|69.88|69.88|69.92|69.92|69.97|69.97|69.84|69.84|0
1751034300000|2025-06-27 14:25:00|69.89|69.89|69.68|69.68|70.08|70.08|69.65|69.65|0
1751034600000|2025-06-27 14:30:00|69.7|69.7|69.54|69.54|69.75|69.75|69.53|69.53|0
1751034900000|2025-06-27 14:35:00|69.48|69.48|69.36|69.36|69.54|69.54|69.31|69.31|0
1751035200000|2025-06-27 14:40:00|69.39|69.39|69.49|69.49|69.5|69.5|69.16|69.16|0
1751035500000|2025-06-27 14:45:00|69.6|69.6|69.46|69.46|69.66|69.66|69.43|69.43|0
1751035800000|2025-06-27 14:50:00|69.47|69.47|69.39|69.39|69.51|69.51|69.24|69.24|0
1751036100000|2025-06-27 14:55:00|69.37|69.37|69.03|69.03|69.37|69.37|69|69|0
1751036400000|2025-06-27 15:00:00|69.04|69.04|69|69|69.12|69.12|68.91|68.91|0
1751036700000|2025-06-27 15:05:00|68.99|68.99|68.7|68.7|69.03|69.03|68.65|68.65|0
1751037000000|2025-06-27 15:10:00|68.66|68.66|68.83|68.83|68.98|68.98|68.61|68.61|0
1751037300000|2025-06-27 15:15:00|68.87|68.87|68.67|68.67|68.92|68.92|68.54|68.54|0
1751037600000|2025-06-27 15:20:00|68.64|68.64|68.82|68.82|68.95|68.95|68.61|68.61|0
1751037900000|2025-06-27 15:25:00|68.83|68.83|68.95|68.95|69.03|69.03|68.82|68.82|0
1751038200000|2025-06-27 15:30:00|69.02|69.02|69.24|69.24|69.24|69.24|68.99|68.99|0
1751038500000|2025-06-27 15:35:00|69.25|69.25|69.19|69.19|69.31|69.31|69.17|69.17|0
1751038800000|2025-06-27 15:40:00|69.15|69.15|69.04|69.04|69.25|69.25|69.03|69.03|0
1751039100000|2025-06-27 15:45:00|68.99|68.99|69.1|69.1|69.12|69.12|68.98|68.98|0
1751039400000|2025-06-27 15:50:00|69.12|69.12|69.22|69.22|69.25|69.25|69.06|69.06|0
1751039700000|2025-06-27 15:55:00|69.27|69.27|69.33|69.33|69.34|69.34|69.22|69.22|0
1751040000000|2025-06-27 16:00:00|69.29|69.29|69.44|69.44|69.44|69.44|69.27|69.27|0
1751040300000|2025-06-27 16:05:00|69.45|69.45|69.46|69.46|69.56|69.56|69.45|69.45|0
1751040600000|2025-06-27 16:10:00|69.47|69.47|69.43|69.43|69.51|69.51|69.39|69.39|0
1751040900000|2025-06-27 16:15:00|69.45|69.45|69.41|69.41|69.45|69.45|69.35|69.35|0
1751041200000|2025-06-27 16:20:00|69.42|69.42|69.43|69.43|69.43|69.43|69.27|69.27|0
1751041500000|2025-06-27 16:25:00|69.41|69.41|69.57|69.57|69.8|69.8|69.37|69.37|0
1751041800000|2025-06-27 16:30:00|69.58|69.58|69.75|69.75|69.75|69.75|69.52|69.52|0
1751042100000|2025-06-27 16:35:00|69.72|69.72|69.97|69.97|69.97|69.97|69.69|69.69|0
1751042400000|2025-06-27 16:40:00|69.99|69.99|69.9|69.9|69.99|69.99|69.79|69.79|0
1751042700000|2025-06-27 16:45:00|69.93|69.93|69.86|69.86|70|70|69.78|69.78|0
1751043000000|2025-06-27 16:50:00|69.85|69.85|69.68|69.68|69.85|69.85|69.65|69.65|0
1751043300000|2025-06-27 16:55:00|69.67|69.67|69.82|69.82|69.9|69.9|69.65|69.65|0
1751043600000|2025-06-27 17:00:00|69.81|69.81|69.75|69.75|69.86|69.86|69.66|69.66|0
1751043900000|2025-06-27 17:05:00|69.72|69.72|69.68|69.68|69.78|69.78|69.62|69.62|0
1751044200000|2025-06-27 17:10:00|69.69|69.69|69.85|69.85|69.85|69.85|69.66|69.66|0
1751044500000|2025-06-27 17:15:00|69.83|69.83|69.75|69.75|69.9|69.9|69.75|69.75|0
1751044800000|2025-06-27 17:20:00|69.73|69.73|69.9|69.9|69.91|69.91|69.69|69.69|0
1751045100000|2025-06-27 17:25:00|69.87|69.87|70.01|70.01|70.01|70.01|69.84|69.84|0
1751045400000|2025-06-27 17:30:00|70|70|69.93|69.93|70.06|70.06|69.93|69.93|0
1751045700000|2025-06-27 17:35:00|69.92|69.92|69.96|69.96|69.97|69.97|69.88|69.88|0
1751046000000|2025-06-27 17:40:00|69.95|69.95|69.97|69.97|70.14|70.14|69.93|69.93|0
1751046300000|2025-06-27 17:45:00|69.9|69.9|69.58|69.58|69.91|69.91|69.35|69.35|0
1751046600000|2025-06-27 17:50:00|69.57|69.57|69.5|69.5|69.57|69.57|69.39|69.39|0
1751046900000|2025-06-27 17:55:00|69.48|69.48|69.61|69.61|69.7|69.7|69.41|69.41|0
1751047200000|2025-06-27 18:00:00|69.65|69.65|69.72|69.72|69.79|69.79|69.61|69.61|0
1751047500000|2025-06-27 18:05:00|69.75|69.75|69.53|69.53|69.85|69.85|69.53|69.53|0
1751047800000|2025-06-27 18:10:00|69.52|69.52|69.45|69.45|69.7|69.7|69.38|69.38|0
1751048100000|2025-06-27 18:15:00|69.44|69.44|69.4|69.4|69.58|69.58|69.34|69.34|0
1751048400000|2025-06-27 18:20:00|69.38|69.38|69.34|69.34|69.39|69.39|69.23|69.23|0
1751048700000|2025-06-27 18:25:00|69.33|69.33|69.09|69.09|69.36|69.36|69.06|69.06|0
1751049000000|2025-06-27 18:30:00|69.12|69.12|69.08|69.08|69.16|69.16|68.97|68.97|0
1751049300000|2025-06-27 18:35:00|69.06|69.06|68.85|68.85|69.16|69.16|68.82|68.82|0
1751049600000|2025-06-27 18:40:00|68.82|68.82|68.82|68.82|68.83|68.83|68.48|68.48|0
1751049900000|2025-06-27 18:45:00|68.86|68.86|68.86|68.86|69.05|69.05|68.83|68.83|0
1751050200000|2025-06-27 18:50:00|68.84|68.84|68.94|68.94|68.97|68.97|68.73|68.73|0
1751050500000|2025-06-27 18:55:00|68.97|68.97|69.25|69.25|69.26|69.26|68.95|68.95|0
1751050800000|2025-06-27 19:00:00|69.21|69.21|69.61|69.61|69.63|69.63|69.21|69.21|0
1751051100000|2025-06-27 19:05:00|69.63|69.63|69.5|69.5|69.68|69.68|69.44|69.44|0
1751051400000|2025-06-27 19:10:00|69.48|69.48|69.58|69.58|69.75|69.75|69.48|69.48|0
1751051700000|2025-06-27 19:15:00|69.57|69.57|69.42|69.42|69.58|69.58|69.38|69.38|0
1751052000000|2025-06-27 19:20:00|69.45|69.45|69.54|69.54|69.6|69.6|69.39|69.39|0
1751052300000|2025-06-27 19:25:00|69.55|69.55|69.65|69.65|69.7|69.7|69.52|69.52|0
1751052600000|2025-06-27 19:30:00|69.66|69.66|69.75|69.75|69.75|69.75|69.6|69.6|0
1751052900000|2025-06-27 19:35:00|69.74|69.74|69.73|69.73|69.87|69.87|69.7|69.7|0
1751053200000|2025-06-27 19:40:00|69.75|69.75|69.86|69.86|69.86|69.86|69.65|69.65|0
1751053500000|2025-06-27 19:45:00|69.85|69.85|69.85|69.85|69.88|69.88|69.78|69.78|0
1751053800000|2025-06-27 19:50:00|69.73|69.73|69.64|69.64|69.91|69.91|69.62|69.62|0
1751054100000|2025-06-27 19:55:00|69.56|69.56|69.39|69.39|69.56|69.56|69.38|69.38|0
1751054400000|2025-06-27 20:00:00|69.41|69.41|69.39|69.39|69.5|69.5|69.38|69.38|0
1751270400000|2025-06-30 08:00:00|71.85|71.85|71.45|71.45|71.85|71.85|71.21|71.21|0
1751270700000|2025-06-30 08:05:00|71.46|71.46|71.65|71.65|71.68|71.68|71.4|71.4|0
1751271000000|2025-06-30 08:10:00|71.66|71.66|71.6|71.6|71.68|71.68|71.55|71.55|0
1751271300000|2025-06-30 08:15:00|71.63|71.63|71.45|71.45|71.63|71.63|71.44|71.44|0
1751271600000|2025-06-30 08:20:00|71.44|71.44|71.32|71.32|71.48|71.48|71.24|71.24|0
1751271900000|2025-06-30 08:25:00|71.33|71.33|71.24|71.24|71.36|71.36|71.23|71.23|0
1751272200000|2025-06-30 08:30:00|71.29|71.29|71.38|71.38|71.44|71.44|71.29|71.29|0
1751272500000|2025-06-30 08:35:00|71.4|71.4|71.51|71.51|71.51|71.51|71.38|71.38|0
1751272800000|2025-06-30 08:40:00|71.53|71.53|71.41|71.41|71.57|71.57|71.41|71.41|0
1751273100000|2025-06-30 08:45:00|71.43|71.43|71.61|71.61|71.61|71.61|71.39|71.39|0
1751273400000|2025-06-30 08:50:00|71.62|71.62|71.57|71.57|71.62|71.62|71.55|71.55|0
1751273700000|2025-06-30 08:55:00|71.61|71.61|71.59|71.59|71.62|71.62|71.49|71.49|0
1751274000000|2025-06-30 09:00:00|71.57|71.57|71.39|71.39|71.64|71.64|71.26|71.26|0
1751274300000|2025-06-30 09:05:00|71.38|71.38|71.39|71.39|71.42|71.42|71.24|71.24|0
1751274600000|2025-06-30 09:10:00|71.33|71.33|71.21|71.21|71.44|71.44|71.2|71.2|0
1751274900000|2025-06-30 09:15:00|71.2|71.2|71.37|71.37|71.37|71.37|71.19|71.19|0
1751275200000|2025-06-30 09:20:00|71.29|71.29|71.4|71.4|71.43|71.43|71.29|71.29|0
1751275500000|2025-06-30 09:25:00|71.38|71.38|71.53|71.53|71.53|71.53|71.38|71.38|0
1751275800000|2025-06-30 09:30:00|71.52|71.52|71.48|71.48|71.55|71.55|71.45|71.45|0
1751276100000|2025-06-30 09:35:00|71.43|71.43|71.41|71.41|71.49|71.49|71.41|71.41|0
1751276400000|2025-06-30 09:40:00|71.43|71.43|71.34|71.34|71.49|71.49|71.34|71.34|0
1751276700000|2025-06-30 09:45:00|71.3|71.3|71.28|71.28|71.31|71.31|71.18|71.18|0
1751277000000|2025-06-30 09:50:00|71.24|71.24|71.36|71.36|71.37|71.37|71.19|71.19|0
1751277300000|2025-06-30 09:55:00|71.38|71.38|71.3|71.3|71.39|71.39|71.27|71.27|0
1751277600000|2025-06-30 10:00:00|71.27|71.27|71.24|71.24|71.3|71.3|71.19|71.19|0
1751277900000|2025-06-30 10:05:00|71.21|71.21|71.32|71.32|71.34|71.34|71.21|71.21|0
1751278200000|2025-06-30 10:10:00|71.33|71.33|71.27|71.27|71.33|71.33|71.22|71.22|0
1751278500000|2025-06-30 10:15:00|71.24|71.24|71.2|71.2|71.29|71.29|71.12|71.12|0
1751278800000|2025-06-30 10:20:00|71.26|71.26|71.33|71.33|71.35|71.35|71.16|71.16|0
1751279100000|2025-06-30 10:25:00|71.3|71.3|71.28|71.28|71.33|71.33|71.28|71.28|0
1751279400000|2025-06-30 10:30:00|71.34|71.34|71.29|71.29|71.35|71.35|71.24|71.24|0
1751279700000|2025-06-30 10:35:00|71.28|71.28|71.32|71.32|71.35|71.35|71.27|71.27|0
1751280000000|2025-06-30 10:40:00|71.35|71.35|71.3|71.3|71.35|71.35|71.25|71.25|0
1751280300000|2025-06-30 10:45:00|71.28|71.28|71.39|71.39|71.4|71.4|71.28|71.28|0
1751280600000|2025-06-30 10:50:00|71.4|71.4|71.37|71.37|71.4|71.4|71.35|71.35|0
1751280900000|2025-06-30 10:55:00|71.35|71.35|71.38|71.38|71.41|71.41|71.33|71.33|0
1751281200000|2025-06-30 11:00:00|71.35|71.35|71.08|71.08|71.35|71.35|71.05|71.05|0
1751281500000|2025-06-30 11:05:00|71.09|71.09|71.12|71.12|71.16|71.16|71.08|71.08|0
1751281800000|2025-06-30 11:10:00|71.09|71.09|71.07|71.07|71.12|71.12|71.04|71.04|0
1751282100000|2025-06-30 11:15:00|71.06|71.06|71.15|71.15|71.16|71.16|71.06|71.06|0
1751282400000|2025-06-30 11:20:00|71.14|71.14|71.14|71.14|71.2|71.2|71.14|71.14|0
1751282700000|2025-06-30 11:25:00|71.15|71.15|71.18|71.18|71.19|71.19|71.13|71.13|0
1751283000000|2025-06-30 11:30:00|71.17|71.17|71.15|71.15|71.17|71.17|71.12|71.12|0
1751283300000|2025-06-30 11:35:00|71.13|71.13|71.11|71.11|71.17|71.17|71.08|71.08|0
1751283600000|2025-06-30 11:40:00|71.12|71.12|71.18|71.18|71.19|71.19|71.12|71.12|0
1751283900000|2025-06-30 11:45:00|71.22|71.22|71.2|71.2|71.35|71.35|71.2|71.2|0
1751284200000|2025-06-30 11:50:00|71.18|71.18|71.17|71.17|71.2|71.2|71.16|71.16|0
1751284500000|2025-06-30 11:55:00|71.14|71.14|71.2|71.2|71.2|71.2|71.08|71.08|0
1751284800000|2025-06-30 12:00:00|71.24|71.24|71.17|71.17|71.56|71.56|71.13|71.13|0
1751285100000|2025-06-30 12:05:00|71.15|71.15|71.16|71.16|71.23|71.23|71.12|71.12|0
1751285400000|2025-06-30 12:10:00|71.17|71.17|71.28|71.28|71.28|71.28|71.16|71.16|0
1751285700000|2025-06-30 12:15:00|71.29|71.29|71.31|71.31|71.37|71.37|71.29|71.29|0
1751286000000|2025-06-30 12:20:00|71.29|71.29|71.35|71.35|71.37|71.37|71.26|71.26|0
1751286300000|2025-06-30 12:25:00|71.37|71.37|71.42|71.42|71.43|71.43|71.37|71.37|0
1751286600000|2025-06-30 12:30:00|71.41|71.41|71.37|71.37|71.44|71.44|71.35|71.35|0
1751286900000|2025-06-30 12:35:00|71.35|71.35|71.19|71.19|71.4|71.4|71.13|71.13|0
1751287200000|2025-06-30 12:40:00|71.17|71.17|71.23|71.23|71.3|71.3|71.17|71.17|0
1751287500000|2025-06-30 12:45:00|71.24|71.24|71.22|71.22|71.28|71.28|71.22|71.22|0
1751287800000|2025-06-30 12:50:00|71.23|71.23|71.17|71.17|71.26|71.26|71.16|71.16|0
1751288100000|2025-06-30 12:55:00|71.21|71.21|71.17|71.17|71.21|71.21|71.15|71.15|0
1751288400000|2025-06-30 13:00:00|71.18|71.18|71.19|71.19|71.23|71.23|71.16|71.16|0
1751288700000|2025-06-30 13:05:00|71.17|71.17|71.26|71.26|71.26|71.26|71.17|71.17|0
1751289000000|2025-06-30 13:10:00|71.24|71.24|71.36|71.36|71.37|71.37|71.2|71.2|0
1751289300000|2025-06-30 13:15:00|71.37|71.37|71.4|71.4|71.45|71.45|71.37|71.37|0
1751289600000|2025-06-30 13:20:00|71.43|71.43|71.43|71.43|71.46|71.46|71.36|71.36|0
1751289900000|2025-06-30 13:25:00|71.39|71.39|71.61|71.61|71.71|71.71|71.39|71.39|0
1751290200000|2025-06-30 13:30:00|71.6|71.6|72.45|72.45|72.73|72.73|71.6|71.6|0
1751290500000|2025-06-30 13:35:00|72.46|72.46|73.06|73.06|73.34|73.34|72.46|72.46|0
1751290800000|2025-06-30 13:40:00|73.02|73.02|72.25|72.25|73.02|73.02|72.25|72.25|0
1751291100000|2025-06-30 13:45:00|72.24|72.24|72.81|72.81|72.94|72.94|72.23|72.23|0
1751291400000|2025-06-30 13:50:00|72.75|72.75|73.58|73.58|73.58|73.58|72.65|72.65|0
1751291700000|2025-06-30 13:55:00|73.6|73.6|74.07|74.07|74.14|74.14|73.6|73.6|0
1751292000000|2025-06-30 14:00:00|74.11|74.11|73.9|73.9|74.4|74.4|73.84|73.84|0
1751292300000|2025-06-30 14:05:00|73.82|73.82|73.74|73.74|73.98|73.98|73.37|73.37|0
1751292600000|2025-06-30 14:10:00|73.75|73.75|74.17|74.17|74.17|74.17|73.61|73.61|0
1751292900000|2025-06-30 14:15:00|74.06|74.06|73.73|73.73|74.06|74.06|73.55|73.55|0
1751293200000|2025-06-30 14:20:00|73.72|73.72|73.4|73.4|73.74|73.74|73.25|73.25|0
1751293500000|2025-06-30 14:25:00|73.46|73.46|73.26|73.26|73.73|73.73|73.26|73.26|0
1751293800000|2025-06-30 14:30:00|73.18|73.18|72.96|72.96|73.18|73.18|72.6|72.6|0
1751294100000|2025-06-30 14:35:00|73.01|73.01|73.17|73.17|73.32|73.32|72.97|72.97|0
1751294400000|2025-06-30 14:40:00|73.18|73.18|72.86|72.86|73.3|73.3|72.8|72.8|0
1751294700000|2025-06-30 14:45:00|72.9|72.9|73.13|73.13|73.22|73.22|72.74|72.74|0
1751295000000|2025-06-30 14:50:00|73.1|73.1|73.7|73.7|73.73|73.73|73.1|73.1|0
1751295300000|2025-06-30 14:55:00|73.68|73.68|73.5|73.5|73.72|73.72|73.36|73.36|0
1751295600000|2025-06-30 15:00:00|73.49|73.49|72.29|72.29|73.83|73.83|71.75|71.75|0
1751295900000|2025-06-30 15:05:00|72.38|72.38|72.54|72.54|72.75|72.75|71.7|71.7|0
1751296200000|2025-06-30 15:10:00|72.59|72.59|73.61|73.61|73.72|73.72|72.55|72.55|0
1751296500000|2025-06-30 15:15:00|73.58|73.58|73.22|73.22|73.62|73.62|72.95|72.95|0
1751296800000|2025-06-30 15:20:00|73.13|73.13|74.08|74.08|74.13|74.13|73.11|73.11|0
1751297100000|2025-06-30 15:25:00|74.14|74.14|74.2|74.2|74.28|74.28|73.91|73.91|0
1751297400000|2025-06-30 15:30:00|74.22|74.22|75.3|75.3|75.35|75.35|74.22|74.22|0
1751297700000|2025-06-30 15:35:00|75.36|75.36|76.33|76.33|76.56|76.56|75.36|75.36|0
1751298000000|2025-06-30 15:40:00|76.31|76.31|76.06|76.06|76.72|76.72|75.48|75.48|0
1751298300000|2025-06-30 15:45:00|76.09|76.09|76.22|76.22|76.4|76.4|75.34|75.34|0
1751298600000|2025-06-30 15:50:00|76.21|76.21|75.75|75.75|76.38|76.38|75.7|75.7|0
1751298900000|2025-06-30 15:55:00|75.64|75.64|75.9|75.9|75.9|75.9|75.4|75.4|0
1751299200000|2025-06-30 16:00:00|75.92|75.92|75.76|75.76|76.22|76.22|75.75|75.75|0
1751299500000|2025-06-30 16:05:00|75.74|75.74|76.6|76.6|76.68|76.68|75.7|75.7|0
1751299800000|2025-06-30 16:10:00|76.62|76.62|76.59|76.59|77|77|76.47|76.47|0
1751300100000|2025-06-30 16:15:00|76.64|76.64|76.78|76.78|76.84|76.84|76.44|76.44|0
1751300400000|2025-06-30 16:20:00|76.83|76.83|76.89|76.89|77.12|77.12|76.82|76.82|0
1751300700000|2025-06-30 16:25:00|76.92|76.92|76.81|76.81|77.12|77.12|76.61|76.61|0
1751301000000|2025-06-30 16:30:00|76.74|76.74|76.93|76.93|77.09|77.09|76.73|76.73|0
1751301300000|2025-06-30 16:35:00|76.9|76.9|76.36|76.36|76.93|76.93|76.35|76.35|0
1751301600000|2025-06-30 16:40:00|76.34|76.34|76.37|76.37|76.61|76.61|76.15|76.15|0
1751301900000|2025-06-30 16:45:00|76.41|76.41|76.49|76.49|76.61|76.61|76.39|76.39|0
1751302200000|2025-06-30 16:50:00|76.46|76.46|76.19|76.19|76.48|76.48|76.06|76.06|0
1751302500000|2025-06-30 16:55:00|76.27|76.27|76.08|76.08|76.29|76.29|75.95|75.95|0
1751302800000|2025-06-30 17:00:00|76.04|76.04|75.86|75.86|76.12|76.12|75.75|75.75|0
1751303100000|2025-06-30 17:05:00|75.84|75.84|76.57|76.57|76.59|76.59|75.84|75.84|0
1751303400000|2025-06-30 17:10:00|76.59|76.59|76.31|76.31|76.72|76.72|76.31|76.31|0
1751303700000|2025-06-30 17:15:00|76.34|76.34|76.76|76.76|76.87|76.87|76.32|76.32|0
1751304000000|2025-06-30 17:20:00|76.75|76.75|77.01|77.01|77.11|77.11|76.64|76.64|0
1751304300000|2025-06-30 17:25:00|77.02|77.02|77.19|77.19|77.36|77.36|76.96|76.96|0
1751304600000|2025-06-30 17:30:00|77.13|77.13|77.01|77.01|77.3|77.3|76.94|76.94|0
1751304900000|2025-06-30 17:35:00|77.04|77.04|77.27|77.27|77.31|77.31|76.87|76.87|0
1751305200000|2025-06-30 17:40:00|77.33|77.33|77.67|77.67|77.67|77.67|77.15|77.15|0
1751305500000|2025-06-30 17:45:00|77.68|77.68|77.63|77.63|77.99|77.99|77.61|77.61|0
1751305800000|2025-06-30 17:50:00|77.61|77.61|77.53|77.53|77.73|77.73|77.33|77.33|0
1751306100000|2025-06-30 17:55:00|77.58|77.58|77.28|77.28|77.63|77.63|77.28|77.28|0
1751306400000|2025-06-30 18:00:00|77.19|77.19|77.41|77.41|77.49|77.49|77.08|77.08|0
1751306700000|2025-06-30 18:05:00|77.4|77.4|77.62|77.62|77.68|77.68|77.4|77.4|0
1751307000000|2025-06-30 18:10:00|77.67|77.67|77.42|77.42|77.67|77.67|77.33|77.33|0
1751307300000|2025-06-30 18:15:00|77.38|77.38|77.75|77.75|77.85|77.85|77.38|77.38|0
1751307600000|2025-06-30 18:20:00|77.68|77.68|77.88|77.88|78.06|78.06|77.68|77.68|0
1751307900000|2025-06-30 18:25:00|77.85|77.85|77.65|77.65|77.96|77.96|77.63|77.63|0
1751308200000|2025-06-30 18:30:00|77.64|77.64|77.26|77.26|77.67|77.67|77.26|77.26|0
1751308500000|2025-06-30 18:35:00|77.33|77.33|77.63|77.63|77.7|77.7|77.33|77.33|0
1751308800000|2025-06-30 18:40:00|77.61|77.61|77.34|77.34|77.61|77.61|77.33|77.33|0
1751309100000|2025-06-30 18:45:00|77.38|77.38|77.73|77.73|77.83|77.83|77.26|77.26|0
1751309400000|2025-06-30 18:50:00|77.74|77.74|77.86|77.86|77.91|77.91|77.68|77.68|0
1751309700000|2025-06-30 18:55:00|77.88|77.88|77.94|77.94|78.04|78.04|77.84|77.84|0
1751310000000|2025-06-30 19:00:00|77.86|77.86|77.56|77.56|77.95|77.95|77.43|77.43|0
1751310300000|2025-06-30 19:05:00|77.55|77.55|77.73|77.73|77.8|77.8|77.36|77.36|0
1751310600000|2025-06-30 19:10:00|77.77|77.77|77.78|77.78|77.95|77.95|77.74|77.74|0
1751310900000|2025-06-30 19:15:00|77.76|77.76|77.49|77.49|77.79|77.79|77.45|77.45|0
1751311200000|2025-06-30 19:20:00|77.47|77.47|77.75|77.75|77.79|77.79|77.43|77.43|0
1751311500000|2025-06-30 19:25:00|77.76|77.76|77.56|77.56|77.94|77.94|77.55|77.55|0
1751311800000|2025-06-30 19:30:00|77.58|77.58|77.42|77.42|77.58|77.58|77.37|77.37|0
1751312100000|2025-06-30 19:35:00|77.41|77.41|77.7|77.7|77.72|77.72|77.28|77.28|0
1751312400000|2025-06-30 19:40:00|77.72|77.72|77.94|77.94|77.97|77.97|77.65|77.65|0
1751312700000|2025-06-30 19:45:00|77.97|77.97|78.46|78.46|78.56|78.56|77.96|77.96|0
1751313000000|2025-06-30 19:50:00|78.4|78.4|78.4|78.4|78.7|78.7|78.21|78.21|0
1751313300000|2025-06-30 19:55:00|78.39|78.39|78.26|78.26|78.39|78.39|78.14|78.14|0
1751313600000|2025-06-30 20:00:00|78.24|78.24|78.6|78.6|78.71|78.71|78.23|78.23|0
1751313900000|2025-06-30 20:05:00|78.63|78.63|78.76|78.76|78.8|78.8|78.56|78.56|0
1751314200000|2025-06-30 20:10:00|78.77|78.77|78.93|78.93|79.02|79.02|78.75|78.75|0
1751314500000|2025-06-30 20:15:00|78.9|78.9|79.08|79.08|79.11|79.11|78.89|78.89|0
1751314800000|2025-06-30 20:20:00|79.1|79.1|79.18|79.18|79.19|79.19|79|79|0
1751315100000|2025-06-30 20:25:00|79.15|79.15|79.26|79.26|79.26|79.26|78.95|78.95|0
1751315400000|2025-06-30 20:30:00|79.29|79.29|79.32|79.32|79.36|79.36|79.25|79.25|0
1751315700000|2025-06-30 20:35:00|79.31|79.31|79.36|79.36|79.36|79.36|79.26|79.26|0
1751316000000|2025-06-30 20:40:00|79.34|79.34|79.64|79.64|79.64|79.64|79.31|79.31|0
1751316300000|2025-06-30 20:45:00|79.63|79.63|79.7|79.7|79.77|79.77|79.56|79.56|0
1751316600000|2025-06-30 20:50:00|79.75|79.75|79.97|79.97|80.02|80.02|79.75|79.75|0
1751316900000|2025-06-30 20:55:00|79.94|79.94|79.94|79.94|80.01|80.01|79.82|79.82|0
1751317200000|2025-06-30 21:00:00|79.98|79.98|79.91|79.91|80.05|80.05|79.87|79.87|0
1751317500000|2025-06-30 21:05:00|79.89|79.89|79.74|79.74|79.92|79.92|79.69|79.69|0
1751317800000|2025-06-30 21:10:00|79.73|79.73|79.72|79.72|79.74|79.74|79.58|79.58|0
1751318100000|2025-06-30 21:15:00|79.73|79.73|79.66|79.66|79.77|79.77|79.64|79.64|0
1751318400000|2025-06-30 21:20:00|79.61|79.61|79.69|79.69|79.73|79.73|79.61|79.61|0
1751318700000|2025-06-30 21:25:00|79.7|79.7|79.81|79.81|79.81|79.81|79.68|79.68|0
1751319000000|2025-06-30 21:30:00|79.84|79.84|79.92|79.92|79.92|79.92|79.83|79.83|0
1751319300000|2025-06-30 21:35:00|79.96|79.96|79.96|79.96|80.01|80.01|79.87|79.87|0
1751319600000|2025-06-30 21:40:00|79.92|79.92|79.94|79.94|79.97|79.97|79.9|79.9|0
1751319900000|2025-06-30 21:45:00|79.93|79.93|79.92|79.92|79.95|79.95|79.8|79.8|0
1751320200000|2025-06-30 21:50:00|79.85|79.85|79.97|79.97|79.97|79.97|79.82|79.82|0
1751320500000|2025-06-30 21:55:00|79.96|79.96|79.83|79.83|79.97|79.97|79.83|79.83|0
1751320800000|2025-06-30 22:00:00|79.82|79.82|79.74|79.74|79.87|79.87|79.65|79.65|0
1751321100000|2025-06-30 22:05:00|79.75|79.75|79.83|79.83|79.83|79.83|79.74|79.74|0
1751321400000|2025-06-30 22:10:00|79.84|79.84|79.83|79.83|79.86|79.86|79.78|79.78|0
1751321700000|2025-06-30 22:15:00|79.82|79.82|79.95|79.95|79.95|79.95|79.82|79.82|0
1751322000000|2025-06-30 22:20:00|79.96|79.96|80.32|80.32|80.32|80.32|79.94|79.94|0
1751322300000|2025-06-30 22:25:00|80.34|80.34|80.74|80.74|80.78|80.78|80.22|80.22|0
1751322600000|2025-06-30 22:30:00|80.76|80.76|80.84|80.84|80.87|80.87|80.64|80.64|0
1751322900000|2025-06-30 22:35:00|80.85|80.85|81.3|81.3|81.38|81.38|80.84|80.84|0
1751323200000|2025-06-30 22:40:00|81.23|81.23|81.38|81.38|81.53|81.53|81.19|81.19|0
1751323500000|2025-06-30 22:45:00|81.31|81.31|81.31|81.31|81.42|81.42|81.28|81.28|0
1751323800000|2025-06-30 22:50:00|81.29|81.29|81.08|81.08|81.3|81.3|80.91|80.91|0
1751324100000|2025-06-30 22:55:00|81.09|81.09|80.83|80.83|81.2|81.2|80.82|80.82|0
1751324400000|2025-06-30 23:00:00|80.81|80.81|81.14|81.14|81.2|81.2|80.81|80.81|0
1751324700000|2025-06-30 23:05:00|81.17|81.17|80.95|80.95|81.17|81.17|80.94|80.94|0
1751325000000|2025-06-30 23:10:00|80.93|80.93|80.75|80.75|80.93|80.93|80.64|80.64|0
1751325300000|2025-06-30 23:15:00|80.73|80.73|80.74|80.74|80.74|80.74|80.51|80.51|0
1751325600000|2025-06-30 23:20:00|80.72|80.72|80.64|80.64|80.79|80.79|80.59|80.59|0
1751325900000|2025-06-30 23:25:00|80.63|80.63|80.23|80.23|80.66|80.66|80.23|80.23|0
1751326200000|2025-06-30 23:30:00|80.28|80.28|80.37|80.37|80.39|80.39|80.06|80.06|0
1751326500000|2025-06-30 23:35:00|80.43|80.43|80.59|80.59|80.61|80.61|80.35|80.35|0
1751326800000|2025-06-30 23:40:00|80.6|80.6|80.48|80.48|80.74|80.74|80.39|80.39|0
1751327100000|2025-06-30 23:45:00|80.52|80.52|80.47|80.47|80.54|80.54|80.31|80.31|0
1751327400000|2025-06-30 23:50:00|80.43|80.43|80.77|80.77|80.84|80.84|80.43|80.43|0
1751327700000|2025-06-30 23:55:00|80.73|80.73|80.65|80.65|80.83|80.83|80.58|80.58|0
1751328000000|2025-07-01 00:00:00|80.72|80.72|80.72|80.72|80.72|80.72|80.72|80.72|0
1751356800000|2025-07-01 08:00:00|80.81|80.81|80.35|80.35|80.81|80.81|80.28|80.28|0
1751357100000|2025-07-01 08:05:00|80.36|80.36|80.21|80.21|80.47|80.47|79.84|79.84|0
1751357400000|2025-07-01 08:10:00|80.31|80.31|80.38|80.38|80.48|80.48|80.23|80.23|0
1751357700000|2025-07-01 08:15:00|80.34|80.34|80.33|80.33|80.38|80.38|80.14|80.14|0
1751358000000|2025-07-01 08:20:00|80.34|80.34|80.23|80.23|80.42|80.42|80.17|80.17|0
1751358300000|2025-07-01 08:25:00|80.3|80.3|80.26|80.26|80.39|80.39|80.18|80.18|0
1751358600000|2025-07-01 08:30:00|80.31|80.31|80.62|80.62|80.77|80.77|80.31|80.31|0
1751358900000|2025-07-01 08:35:00|80.63|80.63|80.54|80.54|80.73|80.73|80.46|80.46|0
1751359200000|2025-07-01 08:40:00|80.53|80.53|80.22|80.22|80.53|80.53|80.12|80.12|0
1751359500000|2025-07-01 08:45:00|80.23|80.23|80.27|80.27|80.3|80.3|80.17|80.17|0
1751359800000|2025-07-01 08:50:00|80.23|80.23|80.38|80.38|80.41|80.41|80.2|80.2|0
1751360100000|2025-07-01 08:55:00|80.41|80.41|80.19|80.19|80.41|80.41|80.18|80.18|0
1751360400000|2025-07-01 09:00:00|80.22|80.22|80.38|80.38|80.45|80.45|80.22|80.22|0
1751360700000|2025-07-01 09:05:00|80.37|80.37|80.53|80.53|80.56|80.56|80.28|80.28|0
1751361000000|2025-07-01 09:10:00|80.52|80.52|80.54|80.54|80.6|80.6|80.39|80.39|0
1751361300000|2025-07-01 09:15:00|80.48|80.48|80.76|80.76|80.76|80.76|80.48|80.48|0
1751361600000|2025-07-01 09:20:00|80.75|80.75|80.59|80.59|80.75|80.75|80.48|80.48|0
1751361900000|2025-07-01 09:25:00|80.54|80.54|80.61|80.61|80.76|80.76|80.54|80.54|0
1751362200000|2025-07-01 09:30:00|80.62|80.62|80.6|80.6|80.63|80.63|80.48|80.48|0
1751362500000|2025-07-01 09:35:00|80.61|80.61|80.58|80.58|80.76|80.76|80.54|80.54|0
1751362800000|2025-07-01 09:40:00|80.59|80.59|80.61|80.61|80.64|80.64|80.53|80.53|0
1751363100000|2025-07-01 09:45:00|80.6|80.6|80.45|80.45|80.67|80.67|80.45|80.45|0
1751363400000|2025-07-01 09:50:00|80.47|80.47|80.3|80.3|80.48|80.48|80.11|80.11|0
1751363700000|2025-07-01 09:55:00|80.24|80.24|80.54|80.54|80.58|80.58|80.23|80.23|0
1751364000000|2025-07-01 10:00:00|80.55|80.55|80.48|80.48|80.63|80.63|80.48|80.48|0
1751364300000|2025-07-01 10:05:00|80.46|80.46|80.43|80.43|80.51|80.51|80.33|80.33|0
1751364600000|2025-07-01 10:10:00|80.48|80.48|80.48|80.48|80.48|80.48|80.37|80.37|0
1751364900000|2025-07-01 10:15:00|80.45|80.45|80.43|80.43|80.5|80.5|80.35|80.35|0
1751365200000|2025-07-01 10:20:00|80.45|80.45|80.48|80.48|80.49|80.49|80.42|80.42|0
1751365500000|2025-07-01 10:25:00|80.5|80.5|80.5|80.5|80.6|80.6|80.45|80.45|0
1751365800000|2025-07-01 10:30:00|80.51|80.51|80.57|80.57|80.66|80.66|80.51|80.51|0
1751366100000|2025-07-01 10:35:00|80.55|80.55|80.69|80.69|80.71|80.71|80.55|80.55|0
1751366400000|2025-07-01 10:40:00|80.7|80.7|80.85|80.85|80.95|80.95|80.67|80.67|0
1751366700000|2025-07-01 10:45:00|80.87|80.87|81.04|81.04|81.13|81.13|80.87|80.87|0
1751367000000|2025-07-01 10:50:00|81.05|81.05|81.11|81.11|81.12|81.12|80.86|80.86|0
1751367300000|2025-07-01 10:55:00|81.23|81.23|81.45|81.45|81.46|81.46|81.21|81.21|0
1751367600000|2025-07-01 11:00:00|81.4|81.4|81.04|81.04|81.42|81.42|80.93|80.93|0
1751367900000|2025-07-01 11:05:00|81.08|81.08|80.74|80.74|81.08|81.08|80.74|80.74|0
1751368200000|2025-07-01 11:10:00|80.71|80.71|80.65|80.65|80.81|80.81|80.53|80.53|0
1751368500000|2025-07-01 11:15:00|80.64|80.64|80.32|80.32|80.81|80.81|80.28|80.28|0
1751368800000|2025-07-01 11:20:00|80.35|80.35|80.5|80.5|80.5|80.5|80.31|80.31|0
1751369100000|2025-07-01 11:25:00|80.49|80.49|80.6|80.6|80.63|80.63|80.38|80.38|0
1751369400000|2025-07-01 11:30:00|80.96|80.96|80.98|80.98|81.03|81.03|80.96|80.96|0
1751369700000|2025-07-01 11:35:00|80.97|80.97|80.85|80.85|81.19|81.19|80.82|80.82|0
1751370000000|2025-07-01 11:40:00|80.81|80.81|80.94|80.94|80.97|80.97|80.74|80.74|0
1751370300000|2025-07-01 11:45:00|80.95|80.95|80.85|80.85|80.95|80.95|80.75|80.75|0
1751370600000|2025-07-01 11:50:00|80.83|80.83|80.55|80.55|80.85|80.85|80.54|80.54|0
1751370900000|2025-07-01 11:55:00|80.56|80.56|80.62|80.62|80.66|80.66|80.54|80.54|0
1751371200000|2025-07-01 12:00:00|80.73|80.73|80.91|80.91|80.96|80.96|80.26|80.26|0
1751371500000|2025-07-01 12:05:00|80.85|80.85|80.54|80.54|80.88|80.88|80.54|80.54|0
1751371800000|2025-07-01 12:10:00|80.55|80.55|79.99|79.99|80.63|80.63|79.93|79.93|0
1751372100000|2025-07-01 12:15:00|80.02|80.02|79.51|79.51|80.1|80.1|79.37|79.37|0
1751372400000|2025-07-01 12:20:00|79.52|79.52|79.62|79.62|79.76|79.76|79.51|79.51|0
1751372700000|2025-07-01 12:25:00|79.6|79.6|79.47|79.47|79.69|79.69|79.14|79.14|0
1751373000000|2025-07-01 12:30:00|79.51|79.51|79.57|79.57|79.7|79.7|79.51|79.51|0
1751373300000|2025-07-01 12:35:00|79.56|79.56|78.99|78.99|79.6|79.6|78.96|78.96|0
1751373600000|2025-07-01 12:40:00|79.01|79.01|78.97|78.97|79.04|79.04|78.45|78.45|0
1751373900000|2025-07-01 12:45:00|79.01|79.01|78.76|78.76|79.03|79.03|78.75|78.75|0
1751374200000|2025-07-01 12:50:00|78.68|78.68|78.95|78.95|78.95|78.95|78.58|78.58|0
1751374500000|2025-07-01 12:55:00|78.94|78.94|78.88|78.88|79.07|79.07|78.82|78.82|0
1751374800000|2025-07-01 13:00:00|78.87|78.87|78.85|78.85|78.89|78.89|78.78|78.78|0
1751375100000|2025-07-01 13:05:00|78.89|78.89|78.84|78.84|78.94|78.94|78.35|78.35|0
1751375400000|2025-07-01 13:10:00|78.9|78.9|78.96|78.96|79.05|79.05|78.83|78.83|0
1751375700000|2025-07-01 13:15:00|78.94|78.94|78.61|78.61|79.01|79.01|78.59|78.59|0
1751376000000|2025-07-01 13:20:00|78.63|78.63|78.85|78.85|78.9|78.9|78.47|78.47|0
1751376300000|2025-07-01 13:25:00|79.04|79.04|79.42|79.42|79.89|79.89|78.8|78.8|0
1751376600000|2025-07-01 13:30:00|79.43|79.43|81.09|81.09|81.36|81.36|79.11|79.11|0
1751376900000|2025-07-01 13:35:00|81.02|81.02|80.86|80.86|81.94|81.94|80.64|80.64|0
1751377200000|2025-07-01 13:40:00|80.79|80.79|79.57|79.57|80.79|80.79|79.16|79.16|0
1751377500000|2025-07-01 13:45:00|79.6|79.6|80.36|80.36|80.38|80.38|79.48|79.48|0
1751377800000|2025-07-01 13:50:00|80.43|80.43|81.56|81.56|81.8|81.8|80.38|80.38|0
1751378100000|2025-07-01 13:55:00|81.55|81.55|82.11|82.11|82.46|82.46|81.45|81.45|0
1751378400000|2025-07-01 14:00:00|82.12|82.12|81.96|81.96|82.78|82.78|81.92|81.92|0
1751378700000|2025-07-01 14:05:00|81.89|81.89|82.69|82.69|82.87|82.87|81.87|81.87|0
1751379000000|2025-07-01 14:10:00|82.67|82.67|82.28|82.28|82.67|82.67|82.02|82.02|0
1751379300000|2025-07-01 14:15:00|82.26|82.26|81.71|81.71|82.48|82.48|81.42|81.42|0
1751379600000|2025-07-01 14:20:00|81.78|81.78|81.23|81.23|82.1|82.1|81.09|81.09|0
1751379900000|2025-07-01 14:25:00|81.24|81.24|79.94|79.94|81.25|81.25|79.78|79.78|0
1751380200000|2025-07-01 14:30:00|80.04|80.04|79.87|79.87|80.84|80.84|79.87|79.87|0
1751380500000|2025-07-01 14:35:00|79.92|79.92|78.85|78.85|80.23|80.23|78.68|78.68|0
1751380800000|2025-07-01 14:40:00|78.83|78.83|78.69|78.69|79.09|79.09|78.41|78.41|0
1751381100000|2025-07-01 14:45:00|78.61|78.61|78.66|78.66|78.72|78.72|78.16|78.16|0
1751381400000|2025-07-01 14:50:00|78.63|78.63|77.97|77.97|78.7|78.7|77.78|77.78|0
1751381700000|2025-07-01 14:55:00|77.94|77.94|78.19|78.19|78.35|78.35|77.86|77.86|0
1751382000000|2025-07-01 15:00:00|78.27|78.27|78.33|78.33|78.42|78.42|77.89|77.89|0
1751382300000|2025-07-01 15:05:00|78.28|78.28|76.63|76.63|78.33|78.33|76.56|76.56|0
1751382600000|2025-07-01 15:10:00|76.69|76.69|75.9|75.9|76.72|76.72|75.82|75.82|0
1751382900000|2025-07-01 15:15:00|75.85|75.85|75.98|75.98|76.22|76.22|75.74|75.74|0
1751383200000|2025-07-01 15:20:00|75.88|75.88|75.28|75.28|76.04|76.04|75.1|75.1|0
1751383500000|2025-07-01 15:25:00|75.24|75.24|76.51|76.51|76.53|76.53|75.24|75.24|0
1751383800000|2025-07-01 15:30:00|76.54|76.54|76.4|76.4|76.61|76.61|76.09|76.09|0
1751384100000|2025-07-01 15:35:00|76.37|76.37|75.81|75.81|76.45|76.45|75.74|75.74|0
1751384400000|2025-07-01 15:40:00|75.8|75.8|75.46|75.46|75.8|75.8|75.32|75.32|0
1751384700000|2025-07-01 15:45:00|75.5|75.5|75.49|75.49|75.74|75.74|75.29|75.29|0
1751385000000|2025-07-01 15:50:00|75.5|75.5|75.99|75.99|76.17|76.17|75.5|75.5|0
1751385300000|2025-07-01 15:55:00|75.98|75.98|75.67|75.67|76.04|76.04|75.57|75.57|0
1751385600000|2025-07-01 16:00:00|75.69|75.69|75.8|75.8|75.95|75.95|75.58|75.58|0
1751385900000|2025-07-01 16:05:00|75.76|75.76|75.36|75.36|75.81|75.81|75.02|75.02|0
1751386200000|2025-07-01 16:10:00|75.29|75.29|75.88|75.88|75.92|75.92|75.29|75.29|0
1751386500000|2025-07-01 16:15:00|75.84|75.84|75.53|75.53|75.95|75.95|75.37|75.37|0
1751386800000|2025-07-01 16:20:00|75.55|75.55|75.79|75.79|75.95|75.95|75.4|75.4|0
1751387100000|2025-07-01 16:25:00|75.83|75.83|75.55|75.55|75.87|75.87|75.42|75.42|0
1751387400000|2025-07-01 16:30:00|75.5|75.5|76.21|76.21|76.21|76.21|75.5|75.5|0
1751387700000|2025-07-01 16:35:00|76.23|76.23|76.23|76.23|76.33|76.33|76.06|76.06|0
1751388000000|2025-07-01 16:40:00|76.28|76.28|76.84|76.84|76.84|76.84|76.25|76.25|0
1751388300000|2025-07-01 16:45:00|76.78|76.78|76.95|76.95|77.16|77.16|76.78|76.78|0
1751388600000|2025-07-01 16:50:00|76.98|76.98|77.21|77.21|77.38|77.38|76.93|76.93|0
1751388900000|2025-07-01 16:55:00|77.26|77.26|76.51|76.51|77.34|77.34|76.49|76.49|0
1751389200000|2025-07-01 17:00:00|76.67|76.67|76.93|76.93|77.11|77.11|76.67|76.67|0
1751389500000|2025-07-01 17:05:00|76.98|76.98|76.97|76.97|77.27|77.27|76.97|76.97|0
1751389800000|2025-07-01 17:10:00|76.96|76.96|76.98|76.98|77.15|77.15|76.72|76.72|0
1751390100000|2025-07-01 17:15:00|76.96|76.96|77.27|77.27|77.46|77.46|76.81|76.81|0
1751390400000|2025-07-01 17:20:00|77.25|77.25|77.22|77.22|77.32|77.32|77.18|77.18|0
1751390700000|2025-07-01 17:25:00|77.25|77.25|77.13|77.13|77.43|77.43|76.97|76.97|0
1751391000000|2025-07-01 17:30:00|77.16|77.16|77.01|77.01|77.32|77.32|76.98|76.98|0
1751391300000|2025-07-01 17:35:00|76.98|76.98|77.03|77.03|77.03|77.03|76.76|76.76|0
1751391600000|2025-07-01 17:40:00|77.07|77.07|77.53|77.53|77.56|77.56|77.02|77.02|0
1751391900000|2025-07-01 17:45:00|77.51|77.51|77.93|77.93|77.96|77.96|77.39|77.39|0
1751392200000|2025-07-01 17:50:00|77.97|77.97|77.88|77.88|78.02|78.02|77.79|77.79|0
1751392500000|2025-07-01 17:55:00|77.9|77.9|78.09|78.09|78.09|78.09|77.72|77.72|0
1751392800000|2025-07-01 18:00:00|78.05|78.05|78.41|78.41|78.42|78.42|77.96|77.96|0
1751393100000|2025-07-01 18:05:00|78.36|78.36|78.28|78.28|78.53|78.53|78.22|78.22|0
1751393400000|2025-07-01 18:10:00|78.26|78.26|78.46|78.46|78.58|78.58|78.26|78.26|0
1751393700000|2025-07-01 18:15:00|78.48|78.48|78.38|78.38|78.52|78.52|78.28|78.28|0
1751394000000|2025-07-01 18:20:00|78.39|78.39|78.04|78.04|78.39|78.39|78.02|78.02|0
1751394300000|2025-07-01 18:25:00|78.1|78.1|78.19|78.19|78.25|78.25|78.04|78.04|0
1751394600000|2025-07-01 18:30:00|78.2|78.2|78.7|78.7|78.7|78.7|78.2|78.2|0
1751394900000|2025-07-01 18:35:00|78.72|78.72|78.58|78.58|78.79|78.79|78.41|78.41|0
1751395200000|2025-07-01 18:40:00|78.5|78.5|78.76|78.76|78.85|78.85|78.48|78.48|0
1751395500000|2025-07-01 18:45:00|78.73|78.73|78.41|78.41|78.75|78.75|78.39|78.39|0
1751395800000|2025-07-01 18:50:00|78.48|78.48|78.03|78.03|78.48|78.48|78|78|0
1751396100000|2025-07-01 18:55:00|77.99|77.99|77.68|77.68|78.02|78.02|77.5|77.5|0
1751396400000|2025-07-01 19:00:00|77.66|77.66|77.08|77.08|77.66|77.66|76.93|76.93|0
1751396700000|2025-07-01 19:05:00|77.13|77.13|76.72|76.72|77.25|77.25|76.67|76.67|0
1751397000000|2025-07-01 19:10:00|76.77|76.77|76.92|76.92|77.05|77.05|76.72|76.72|0
1751397300000|2025-07-01 19:15:00|76.86|76.86|76.7|76.7|77.04|77.04|76.7|76.7|0
1751397600000|2025-07-01 19:20:00|76.66|76.66|77.17|77.17|77.23|77.23|76.66|76.66|0
1751397900000|2025-07-01 19:25:00|77.19|77.19|77.31|77.31|77.38|77.38|77.11|77.11|0
1751398200000|2025-07-01 19:30:00|77.35|77.35|77.05|77.05|77.41|77.41|76.88|76.88|0
1751398500000|2025-07-01 19:35:00|77.04|77.04|77.1|77.1|77.12|77.12|76.96|76.96|0
1751398800000|2025-07-01 19:40:00|77.04|77.04|77.33|77.33|77.42|77.42|77.01|77.01|0
1751399100000|2025-07-01 19:45:00|77.35|77.35|77.65|77.65|77.82|77.82|77.29|77.29|0
1751399400000|2025-07-01 19:50:00|77.71|77.71|77.41|77.41|77.71|77.71|77.35|77.35|0
1751399700000|2025-07-01 19:55:00|77.48|77.48|77.16|77.16|77.48|77.48|77.12|77.12|0
1751400000000|2025-07-01 20:00:00|77.13|77.13|76.92|76.92|77.16|77.16|76.88|76.88|0
1751400300000|2025-07-01 20:05:00|76.89|76.89|76.82|76.82|76.91|76.91|76.73|76.73|0
1751400600000|2025-07-01 20:10:00|76.86|76.86|76.87|76.87|76.87|76.87|76.78|76.78|0
1751400900000|2025-07-01 20:15:00|76.88|76.88|76.84|76.84|76.88|76.88|76.81|76.81|0
1751401200000|2025-07-01 20:20:00|76.87|76.87|76.87|76.87|76.88|76.88|76.82|76.82|0
1751401500000|2025-07-01 20:25:00|76.88|76.88|76.65|76.65|76.88|76.88|76.64|76.64|0
1751401800000|2025-07-01 20:30:00|76.66|76.66|76.67|76.67|76.71|76.71|76.6|76.6|0
1751402100000|2025-07-01 20:35:00|76.6|76.6|76.77|76.77|76.77|76.77|76.6|76.6|0
1751402400000|2025-07-01 20:40:00|76.76|76.76|76.8|76.8|76.87|76.87|76.75|76.75|0
1751402700000|2025-07-01 20:45:00|76.81|76.81|76.97|76.97|76.98|76.98|76.81|76.81|0
1751403000000|2025-07-01 20:50:00|76.99|76.99|76.83|76.83|77.01|77.01|76.8|76.8|0
1751403300000|2025-07-01 20:55:00|76.84|76.84|76.88|76.88|76.92|76.92|76.83|76.83|0
1751403600000|2025-07-01 21:00:00|76.91|76.91|76.87|76.87|76.92|76.92|76.82|76.82|0
1751403900000|2025-07-01 21:05:00|76.88|76.88|76.8|76.8|76.88|76.88|76.74|76.74|0
1751404200000|2025-07-01 21:10:00|76.81|76.81|76.73|76.73|76.81|76.81|76.73|76.73|0
1751404500000|2025-07-01 21:15:00|76.78|76.78|76.7|76.7|76.81|76.81|76.69|76.69|0
1751404800000|2025-07-01 21:20:00|76.72|76.72|76.72|76.72|76.75|76.75|76.7|76.7|0
1751405100000|2025-07-01 21:25:00|76.73|76.73|76.51|76.51|76.73|76.73|76.47|76.47|0
1751405400000|2025-07-01 21:30:00|76.49|76.49|76.1|76.1|76.58|76.58|76.08|76.08|0
1751405700000|2025-07-01 21:35:00|76.13|76.13|76.35|76.35|76.39|76.39|76.13|76.13|0
1751406000000|2025-07-01 21:40:00|76.37|76.37|76.47|76.47|76.62|76.62|76.37|76.37|0
1751406300000|2025-07-01 21:45:00|76.46|76.46|76.28|76.28|76.5|76.5|76.27|76.27|0
1751406600000|2025-07-01 21:50:00|76.26|76.26|76.35|76.35|76.38|76.38|76.06|76.06|0
1751406900000|2025-07-01 21:55:00|76.36|76.36|76.2|76.2|76.36|76.36|76.13|76.13|0
1751407200000|2025-07-01 22:00:00|76.24|76.24|76.48|76.48|76.51|76.51|76.21|76.21|0
1751407500000|2025-07-01 22:05:00|76.46|76.46|76.32|76.32|76.54|76.54|76.32|76.32|0
1751407800000|2025-07-01 22:10:00|76.34|76.34|76.25|76.25|76.36|76.36|76.24|76.24|0
1751408100000|2025-07-01 22:15:00|76.24|76.24|76.21|76.21|76.26|76.26|76.17|76.17|0
1751408400000|2025-07-01 22:20:00|76.18|76.18|76.25|76.25|76.25|76.25|76.16|76.16|0
1751408700000|2025-07-01 22:25:00|76.24|76.24|76.18|76.18|76.26|76.26|76.17|76.17|0
1751409000000|2025-07-01 22:30:00|76.22|76.22|76.1|76.1|76.22|76.22|76.07|76.07|0
1751409300000|2025-07-01 22:35:00|76.09|76.09|75.93|75.93|76.1|76.1|75.8|75.8|0
1751409600000|2025-07-01 22:40:00|76.1|76.1|76.2|76.2|76.22|76.22|75.92|75.92|0
1751409900000|2025-07-01 22:45:00|76.22|76.22|76.17|76.17|76.22|76.22|76.16|76.16|0
1751410200000|2025-07-01 22:50:00|76.21|76.21|76.24|76.24|76.26|76.26|76.16|76.16|0
1751410500000|2025-07-01 22:55:00|76.23|76.23|76.3|76.3|76.35|76.35|76.23|76.23|0
1751410800000|2025-07-01 23:00:00|76.35|76.35|76.31|76.31|76.35|76.35|76.26|76.26|0
1751411100000|2025-07-01 23:05:00|76.33|76.33|76.13|76.13|76.33|76.33|76.13|76.13|0
1751411400000|2025-07-01 23:10:00|76.15|76.15|76.13|76.13|76.16|76.16|76.05|76.05|0
1751411700000|2025-07-01 23:15:00|76.16|76.16|75.8|75.8|76.16|76.16|75.8|75.8|0
1751412000000|2025-07-01 23:20:00|75.82|75.82|76.04|76.04|76.05|76.05|75.82|75.82|0
1751412300000|2025-07-01 23:25:00|75.96|75.96|76.09|76.09|76.09|76.09|75.96|75.96|0
1751412600000|2025-07-01 23:30:00|76.13|76.13|76.1|76.1|76.13|76.13|76.06|76.06|0
1751412900000|2025-07-01 23:35:00|76.11|76.11|76.17|76.17|76.23|76.23|76.1|76.1|0
1751413200000|2025-07-01 23:40:00|76.15|76.15|76.21|76.21|76.21|76.21|76.14|76.14|0
1751413500000|2025-07-01 23:45:00|76.22|76.22|76.11|76.11|76.22|76.22|76.09|76.09|0
1751413800000|2025-07-01 23:50:00|76.09|76.09|76.17|76.17|76.18|76.18|76.09|76.09|0
1751414100000|2025-07-01 23:55:00|76.18|76.18|76.15|76.15|76.21|76.21|76.13|76.13|0
1751443200000|2025-07-02 08:00:00|78.04|78.04|77.67|77.67|78.04|78.04|77.45|77.45|0
1751443500000|2025-07-02 08:05:00|77.68|77.68|77.68|77.68|77.69|77.69|77.58|77.58|0
1751443800000|2025-07-02 08:10:00|77.69|77.69|77.82|77.82|77.87|77.87|77.69|77.69|0
1751444100000|2025-07-02 08:15:00|77.83|77.83|77.83|77.83|77.83|77.83|77.63|77.63|0
1751444400000|2025-07-02 08:20:00|77.78|77.78|77.79|77.79|77.88|77.88|77.75|77.75|0
1751444700000|2025-07-02 08:25:00|77.77|77.77|77.74|77.74|77.79|77.79|77.68|77.68|0
1751445000000|2025-07-02 08:30:00|77.73|77.73|77.68|77.68|77.76|77.76|77.59|77.59|0
1751445300000|2025-07-02 08:35:00|77.67|77.67|77.69|77.69|77.74|77.74|77.66|77.66|0
1751445600000|2025-07-02 08:40:00|77.7|77.7|77.69|77.69|77.75|77.75|77.68|77.68|0
1751445900000|2025-07-02 08:45:00|77.68|77.68|77.71|77.71|77.71|77.71|77.68|77.68|0
1751446200000|2025-07-02 08:50:00|77.7|77.7|77.71|77.71|77.79|77.79|77.69|77.69|0
1751446500000|2025-07-02 08:55:00|77.69|77.69|77.63|77.63|77.69|77.69|77.54|77.54|0
1751446800000|2025-07-02 09:00:00|77.62|77.62|77.43|77.43|77.62|77.62|77.33|77.33|0
1751447100000|2025-07-02 09:05:00|77.42|77.42|77.33|77.33|77.47|77.47|77.33|77.33|0
1751447400000|2025-07-02 09:10:00|77.32|77.32|77.38|77.38|77.52|77.52|77.3|77.3|0
1751447700000|2025-07-02 09:15:00|77.34|77.34|77.26|77.26|77.4|77.4|77.26|77.26|0
1751448000000|2025-07-02 09:20:00|77.23|77.23|77.31|77.31|77.36|77.36|77.23|77.23|0
1751448300000|2025-07-02 09:25:00|77.36|77.36|77.51|77.51|77.51|77.51|77.36|77.36|0
1751448600000|2025-07-02 09:30:00|77.48|77.48|77.54|77.54|77.59|77.59|77.48|77.48|0
1751448900000|2025-07-02 09:35:00|77.55|77.55|77.44|77.44|77.59|77.59|77.41|77.41|0
1751449200000|2025-07-02 09:40:00|77.43|77.43|77.5|77.5|77.57|77.57|77.38|77.38|0
1751449500000|2025-07-02 09:45:00|77.52|77.52|77.51|77.51|77.54|77.54|77.46|77.46|0
1751449800000|2025-07-02 09:50:00|77.54|77.54|77.48|77.48|77.54|77.54|77.48|77.48|0
1751450100000|2025-07-02 09:55:00|77.53|77.53|77.53|77.53|77.54|77.54|77.48|77.48|0
1751450400000|2025-07-02 10:00:00|77.52|77.52|77.47|77.47|77.52|77.52|77.47|77.47|0
1751450700000|2025-07-02 10:05:00|77.49|77.49|77.42|77.42|77.49|77.49|77.38|77.38|0
1751451000000|2025-07-02 10:10:00|77.41|77.41|77.43|77.43|77.43|77.43|77.33|77.33|0
1751451300000|2025-07-02 10:15:00|77.45|77.45|77.43|77.43|77.48|77.48|77.41|77.41|0
1751451600000|2025-07-02 10:20:00|77.44|77.44|77.52|77.52|77.52|77.52|77.41|77.41|0
1751451900000|2025-07-02 10:25:00|77.5|77.5|77.42|77.42|77.54|77.54|77.42|77.42|0
1751452200000|2025-07-02 10:30:00|77.46|77.46|77.38|77.38|77.58|77.58|77.38|77.38|0
1751452500000|2025-07-02 10:35:00|77.37|77.37|77.32|77.32|77.45|77.45|77.32|77.32|0
1751452800000|2025-07-02 10:40:00|77.3|77.3|77.4|77.4|77.43|77.43|77.3|77.3|0
1751453100000|2025-07-02 10:45:00|77.41|77.41|77.34|77.34|77.47|77.47|77.34|77.34|0
1751453400000|2025-07-02 10:50:00|77.38|77.38|77.33|77.33|77.44|77.44|77.33|77.33|0
1751453700000|2025-07-02 10:55:00|77.34|77.34|77.37|77.37|77.38|77.38|77.34|77.34|0
1751454000000|2025-07-02 11:00:00|77.34|77.34|77.33|77.33|77.37|77.37|77.15|77.15|0
1751454300000|2025-07-02 11:05:00|77.29|77.29|77.28|77.28|77.35|77.35|77.23|77.23|0
1751454600000|2025-07-02 11:10:00|77.3|77.3|77.15|77.15|77.3|77.3|77.15|77.15|0
1751454900000|2025-07-02 11:15:00|77.12|77.12|76.88|76.88|77.15|77.15|76.88|76.88|0
1751455200000|2025-07-02 11:20:00|76.89|76.89|76.76|76.76|76.97|76.97|76.76|76.76|0
1751455500000|2025-07-02 11:25:00|76.74|76.74|76.38|76.38|76.77|76.77|76.3|76.3|0
1751455800000|2025-07-02 11:30:00|76.29|76.29|76.38|76.38|76.43|76.43|76.15|76.15|0
1751456100000|2025-07-02 11:35:00|76.41|76.41|76.21|76.21|76.41|76.41|76.17|76.17|0
1751456400000|2025-07-02 11:40:00|76.17|76.17|76.31|76.31|76.37|76.37|76.14|76.14|0
1751456700000|2025-07-02 11:45:00|76.3|76.3|75.95|75.95|76.31|76.31|75.94|75.94|0
1751457000000|2025-07-02 11:50:00|75.93|75.93|75.7|75.7|75.93|75.93|75.31|75.31|0
1751457300000|2025-07-02 11:55:00|75.71|75.71|75.91|75.91|75.96|75.96|75.7|75.7|0
1751457600000|2025-07-02 12:00:00|75.95|75.95|75.92|75.92|77.8|77.8|75.71|75.71|0
1751457900000|2025-07-02 12:05:00|75.93|75.93|76.36|76.36|76.36|76.36|75.93|75.93|0
1751458200000|2025-07-02 12:10:00|76.37|76.37|76.41|76.41|76.82|76.82|75.95|75.95|0
1751458500000|2025-07-02 12:15:00|76.46|76.46|76.21|76.21|76.46|76.46|76.05|76.05|0
1751458800000|2025-07-02 12:20:00|76.19|76.19|75.73|75.73|76.36|76.36|75.71|75.71|0
1751459100000|2025-07-02 12:25:00|75.74|75.74|75.82|75.82|76.11|76.11|75.71|75.71|0
1751459400000|2025-07-02 12:30:00|75.83|75.83|75.83|75.83|76.02|76.02|75.65|75.65|0
1751459700000|2025-07-02 12:35:00|75.77|75.77|76.1|76.1|76.12|76.12|75.71|75.71|0
1751460000000|2025-07-02 12:40:00|76.06|76.06|75.49|75.49|76.06|76.06|75.4|75.4|0
1751460300000|2025-07-02 12:45:00|75.46|75.46|75.73|75.73|75.75|75.75|75.44|75.44|0
1751460600000|2025-07-02 12:50:00|75.67|75.67|75.56|75.56|75.8|75.8|75.49|75.49|0
1751460900000|2025-07-02 12:55:00|75.55|75.55|76.03|76.03|76.03|76.03|75.55|75.55|0
1751461200000|2025-07-02 13:00:00|76.05|76.05|76.44|76.44|76.44|76.44|76.03|76.03|0
1751461500000|2025-07-02 13:05:00|76.46|76.46|76.29|76.29|76.46|76.46|76.21|76.21|0
1751461800000|2025-07-02 13:10:00|76.28|76.28|76.42|76.42|76.52|76.52|76.17|76.17|0
1751462100000|2025-07-02 13:15:00|76.43|76.43|76.24|76.24|76.45|76.45|76.24|76.24|0
1751462400000|2025-07-02 13:20:00|76.23|76.23|76.27|76.27|76.39|76.39|76.21|76.21|0
1751462700000|2025-07-02 13:25:00|76.28|76.28|76.25|76.25|76.32|76.32|75.9|75.9|0
1751463000000|2025-07-02 13:30:00|76.2|76.2|79.14|79.14|79.65|79.65|76.12|76.12|0
1751463300000|2025-07-02 13:35:00|79.17|79.17|78.33|78.33|79.65|79.65|77.87|77.87|0
1751463600000|2025-07-02 13:40:00|78.34|78.34|78.9|78.9|79.24|79.24|78.1|78.1|0
1751463900000|2025-07-02 13:45:00|79.18|79.18|79.73|79.73|80|80|79.07|79.07|0
1751464200000|2025-07-02 13:50:00|79.63|79.63|79.33|79.33|79.73|79.73|79.24|79.24|0
1751464500000|2025-07-02 13:55:00|79.22|79.22|79.35|79.35|79.59|79.59|78.79|78.79|0
1751464800000|2025-07-02 14:00:00|79.29|79.29|79.6|79.6|79.77|79.77|78.92|78.92|0
1751465100000|2025-07-02 14:05:00|79.64|79.64|80.92|80.92|80.98|80.98|79.64|79.64|0
1751465400000|2025-07-02 14:10:00|80.96|80.96|81.27|81.27|81.8|81.8|80.96|80.96|0
1751465700000|2025-07-02 14:15:00|81.19|81.19|82.25|82.25|82.34|82.34|81.16|81.16|0
1751466000000|2025-07-02 14:20:00|82.14|82.14|82.25|82.25|82.58|82.58|82.01|82.01|0
1751466300000|2025-07-02 14:25:00|82.22|82.22|83.02|83.02|83.2|83.2|82.11|82.11|0
1751466600000|2025-07-02 14:30:00|83.01|83.01|83.5|83.5|83.5|83.5|82.67|82.67|0
1751466900000|2025-07-02 14:35:00|83.43|83.43|84.05|84.05|84.2|84.2|83.31|83.31|0
1751467200000|2025-07-02 14:40:00|83.79|83.79|82.88|82.88|83.79|83.79|82.77|82.77|0
1751467500000|2025-07-02 14:45:00|82.93|82.93|83.51|83.51|83.54|83.54|82.62|82.62|0
1751467800000|2025-07-02 14:50:00|83.59|83.59|83.25|83.25|83.79|83.79|83.07|83.07|0
1751468100000|2025-07-02 14:55:00|83.24|83.24|83.55|83.55|83.67|83.67|83.06|83.06|0
1751468400000|2025-07-02 15:00:00|83.51|83.51|82.97|82.97|83.57|83.57|82.97|82.97|0
1751468700000|2025-07-02 15:05:00|83.38|83.38|82.99|82.99|83.47|83.47|82.62|82.62|0
1751469000000|2025-07-02 15:10:00|82.97|82.97|82.31|82.31|83.23|83.23|82.24|82.24|0
1751469300000|2025-07-02 15:15:00|82.29|82.29|82.57|82.57|82.95|82.95|82.29|82.29|0
1751469600000|2025-07-02 15:20:00|82.52|82.52|82.48|82.48|82.69|82.69|82.43|82.43|0
1751469900000|2025-07-02 15:25:00|82.5|82.5|82.25|82.25|82.77|82.77|82.22|82.22|0
1751470200000|2025-07-02 15:30:00|82.29|82.29|82.55|82.55|82.75|82.75|82.29|82.29|0
1751470500000|2025-07-02 15:35:00|82.58|82.58|82.52|82.52|82.86|82.86|82.32|82.32|0
1751470800000|2025-07-02 15:40:00|82.54|82.54|82.63|82.63|82.67|82.67|82.32|82.32|0
1751471100000|2025-07-02 15:45:00|82.6|82.6|83.44|83.44|83.48|83.48|82.59|82.59|0
1751471400000|2025-07-02 15:50:00|83.5|83.5|82.98|82.98|83.5|83.5|82.91|82.91|0
1751471700000|2025-07-02 15:55:00|83.02|83.02|82.65|82.65|83.34|83.34|82.61|82.61|0
1751472000000|2025-07-02 16:00:00|82.57|82.57|82.73|82.73|82.74|82.74|82.31|82.31|0
1751472300000|2025-07-02 16:05:00|82.72|82.72|83.1|83.1|83.27|83.27|82.62|82.62|0
1751472600000|2025-07-02 16:10:00|83.07|83.07|82.87|82.87|83.08|83.08|82.72|82.72|0
1751472900000|2025-07-02 16:15:00|82.86|82.86|83.37|83.37|83.37|83.37|82.82|82.82|0
1751473200000|2025-07-02 16:20:00|83.34|83.34|83.71|83.71|83.8|83.8|83.23|83.23|0
1751473500000|2025-07-02 16:25:00|83.74|83.74|83.96|83.96|83.97|83.97|83.47|83.47|0
1751473800000|2025-07-02 16:30:00|83.89|83.89|83.9|83.9|84.11|84.11|83.68|83.68|0
1751474100000|2025-07-02 16:35:00|83.95|83.95|84.22|84.22|84.28|84.28|83.94|83.94|0
1751474400000|2025-07-02 16:40:00|84.2|84.2|83.46|83.46|84.2|84.2|83.37|83.37|0
1751474700000|2025-07-02 16:45:00|83.51|83.51|83.48|83.48|83.65|83.65|83.28|83.28|0
1751475000000|2025-07-02 16:50:00|83.56|83.56|83.46|83.46|83.71|83.71|83.26|83.26|0
1751475300000|2025-07-02 16:55:00|83.44|83.44|83.24|83.24|83.59|83.59|83.18|83.18|0
1751475600000|2025-07-02 17:00:00|83.3|83.3|83.43|83.43|83.43|83.43|83.23|83.23|0
1751475900000|2025-07-02 17:05:00|83.42|83.42|83.28|83.28|83.48|83.48|83.26|83.26|0
1751476200000|2025-07-02 17:10:00|83.25|83.25|83.42|83.42|83.57|83.57|83.22|83.22|0
1751476500000|2025-07-02 17:15:00|83.4|83.4|83.15|83.15|83.48|83.48|82.8|82.8|0
1751476800000|2025-07-02 17:20:00|83.16|83.16|83.09|83.09|83.26|83.26|83.02|83.02|0
1751477100000|2025-07-02 17:25:00|83.1|83.1|82.84|82.84|83.15|83.15|82.77|82.77|0
1751477400000|2025-07-02 17:30:00|82.87|82.87|82.81|82.81|82.94|82.94|82.63|82.63|0
1751477700000|2025-07-02 17:35:00|82.82|82.82|82.64|82.64|82.92|82.92|82.37|82.37|0
1751478000000|2025-07-02 17:40:00|82.65|82.65|82.76|82.76|82.78|82.78|82.47|82.47|0
1751478300000|2025-07-02 17:45:00|82.69|82.69|82.52|82.52|82.79|82.79|82.52|82.52|0
1751478600000|2025-07-02 17:50:00|82.53|82.53|82.88|82.88|82.99|82.99|82.34|82.34|0
1751478900000|2025-07-02 17:55:00|82.92|82.92|82.99|82.99|83.18|83.18|82.82|82.82|0
1751479200000|2025-07-02 18:00:00|82.98|82.98|83.2|83.2|83.23|83.23|82.87|82.87|0
1751479500000|2025-07-02 18:05:00|83.23|83.23|82.86|82.86|83.23|83.23|82.77|82.77|0
1751479800000|2025-07-02 18:10:00|82.82|82.82|82.6|82.6|82.82|82.82|82.48|82.48|0
1751480100000|2025-07-02 18:15:00|82.56|82.56|82.32|82.32|82.56|82.56|81.9|81.9|0
1751480400000|2025-07-02 18:20:00|82.24|82.24|82.2|82.2|82.34|82.34|81.97|81.97|0
1751480700000|2025-07-02 18:25:00|82.12|82.12|81.75|81.75|82.26|82.26|81.75|81.75|0
1751481000000|2025-07-02 18:30:00|81.8|81.8|82.11|82.11|82.45|82.45|81.66|81.66|0
1751481300000|2025-07-02 18:35:00|82.13|82.13|81.9|81.9|82.33|82.33|81.87|81.87|0
1751481600000|2025-07-02 18:40:00|81.86|81.86|82.2|82.2|82.2|82.2|81.77|81.77|0
1751481900000|2025-07-02 18:45:00|82.19|82.19|82.33|82.33|82.45|82.45|81.96|81.96|0
1751482200000|2025-07-02 18:50:00|82.36|82.36|82.35|82.35|82.4|82.4|82.03|82.03|0
1751482500000|2025-07-02 18:55:00|82.26|82.26|82.02|82.02|82.3|82.3|82.01|82.01|0
1751482800000|2025-07-02 19:00:00|81.99|81.99|81.87|81.87|82.16|82.16|81.87|81.87|0
1751483100000|2025-07-02 19:05:00|81.94|81.94|82.13|82.13|82.16|82.16|81.94|81.94|0
1751483400000|2025-07-02 19:10:00|82.21|82.21|81.86|81.86|82.25|82.25|81.76|81.76|0
1751483700000|2025-07-02 19:15:00|81.91|81.91|81.75|81.75|81.94|81.94|81.32|81.32|0
1751484000000|2025-07-02 19:20:00|81.71|81.71|82.34|82.34|82.34|82.34|81.52|81.52|0
1751484300000|2025-07-02 19:25:00|82.33|82.33|82.37|82.37|82.43|82.43|82.15|82.15|0
1751484600000|2025-07-02 19:30:00|82.34|82.34|82.52|82.52|82.52|82.52|82.15|82.15|0
1751484900000|2025-07-02 19:35:00|82.49|82.49|82.24|82.24|82.59|82.59|82.2|82.2|0
1751485200000|2025-07-02 19:40:00|82.26|82.26|82.16|82.16|82.36|82.36|81.94|81.94|0
1751485500000|2025-07-02 19:45:00|82.13|82.13|81.88|81.88|82.13|82.13|81.68|81.68|0
1751485800000|2025-07-02 19:50:00|82.01|82.01|81.9|81.9|82.19|82.19|81.82|81.82|0
1751486100000|2025-07-02 19:55:00|81.79|81.79|81.9|81.9|81.96|81.96|81.73|81.73|0
1751486400000|2025-07-02 20:00:00|81.89|81.89|82.16|82.16|82.26|82.26|81.88|81.88|0
1751486700000|2025-07-02 20:05:00|82.1|82.1|81.98|81.98|82.21|82.21|81.9|81.9|0
1751487000000|2025-07-02 20:10:00|82.02|82.02|81.5|81.5|82.51|82.51|81.39|81.39|0
1751487300000|2025-07-02 20:15:00|81.35|81.35|81.53|81.53|82.01|82.01|81.33|81.33|0
1751487600000|2025-07-02 20:20:00|81.55|81.55|81.56|81.56|81.79|81.79|81.52|81.52|0
1751487900000|2025-07-02 20:25:00|81.57|81.57|81.53|81.53|81.67|81.67|81.4|81.4|0
1751488200000|2025-07-02 20:30:00|81.52|81.52|81.81|81.81|81.85|81.85|81.52|81.52|0
1751488500000|2025-07-02 20:35:00|81.79|81.79|81.71|81.71|81.9|81.9|81.6|81.6|0
1751488800000|2025-07-02 20:40:00|81.72|81.72|81.73|81.73|81.85|81.85|81.65|81.65|0
1751489100000|2025-07-02 20:45:00|81.72|81.72|81.62|81.62|81.79|81.79|81.53|81.53|0
1751489400000|2025-07-02 20:50:00|81.64|81.64|81.59|81.59|81.72|81.72|81.59|81.59|0
1751489700000|2025-07-02 20:55:00|81.75|81.75|81.86|81.86|81.87|81.87|81.65|81.65|0
1751490000000|2025-07-02 21:00:00|81.87|81.87|81.78|81.78|81.87|81.87|81.78|81.78|0
1751490300000|2025-07-02 21:05:00|81.75|81.75|81.81|81.81|81.81|81.81|81.7|81.7|0
1751490600000|2025-07-02 21:10:00|81.78|81.78|81.65|81.65|81.81|81.81|81.62|81.62|0
1751490900000|2025-07-02 21:15:00|81.78|81.78|79.61|79.61|81.78|81.78|78.84|78.84|0
1751491200000|2025-07-02 21:20:00|79.67|79.67|79.69|79.69|80.58|80.58|79.16|79.16|0
1751491500000|2025-07-02 21:25:00|79.75|79.75|79.77|79.77|80.02|80.02|79.4|79.4|0
1751491800000|2025-07-02 21:30:00|79.86|79.86|79.54|79.54|79.86|79.86|79.2|79.2|0
1751492100000|2025-07-02 21:35:00|79.51|79.51|80.17|80.17|80.28|80.28|79.51|79.51|0
1751492400000|2025-07-02 21:40:00|80.12|80.12|80.14|80.14|80.27|80.27|79.78|79.78|0
1751492700000|2025-07-02 21:45:00|80.2|80.2|80.05|80.05|80.22|80.22|79.73|79.73|0
1751493000000|2025-07-02 21:50:00|79.97|79.97|79.96|79.96|80.12|80.12|79.88|79.88|0
1751493300000|2025-07-02 21:55:00|79.89|79.89|80.05|80.05|80.11|80.11|79.79|79.79|0
1751493600000|2025-07-02 22:00:00|80.02|80.02|79.94|79.94|80.31|80.31|79.94|79.94|0
1751493900000|2025-07-02 22:05:00|79.99|79.99|79.93|79.93|80.08|80.08|79.82|79.82|0
1751494200000|2025-07-02 22:10:00|79.95|79.95|79.89|79.89|79.97|79.97|79.81|79.81|0
1751494500000|2025-07-02 22:15:00|79.84|79.84|80.06|80.06|80.1|80.1|79.84|79.84|0
1751494800000|2025-07-02 22:20:00|80.1|80.1|80|80|80.12|80.12|79.97|79.97|0
1751495100000|2025-07-02 22:25:00|80.03|80.03|80.49|80.49|80.49|80.49|79.97|79.97|0
1751495400000|2025-07-02 22:30:00|80.53|80.53|80.47|80.47|80.58|80.58|80.33|80.33|0
1751495700000|2025-07-02 22:35:00|80.43|80.43|80.46|80.46|80.48|80.48|80.39|80.39|0
1751496000000|2025-07-02 22:40:00|80.43|80.43|80.52|80.52|80.72|80.72|80.43|80.43|0
1751496300000|2025-07-02 22:45:00|80.54|80.54|80.53|80.53|80.6|80.6|80.45|80.45|0
1751496600000|2025-07-02 22:50:00|80.52|80.52|80.48|80.48|80.58|80.58|80.44|80.44|0
1751496900000|2025-07-02 22:55:00|80.53|80.53|80.53|80.53|80.57|80.57|80.43|80.43|0
1751497200000|2025-07-02 23:00:00|80.54|80.54|80.87|80.87|80.87|80.87|80.54|80.54|0
1751497500000|2025-07-02 23:05:00|80.81|80.81|80.79|80.79|80.85|80.85|80.68|80.68|0
1751497800000|2025-07-02 23:10:00|80.77|80.77|80.79|80.79|80.86|80.86|80.75|80.75|0
1751498100000|2025-07-02 23:15:00|80.85|80.85|80.83|80.83|80.92|80.92|80.78|80.78|0
1751498400000|2025-07-02 23:20:00|80.81|80.81|80.58|80.58|80.81|80.81|80.58|80.58|0
1751498700000|2025-07-02 23:25:00|80.6|80.6|80.56|80.56|80.68|80.68|80.56|80.56|0
1751499000000|2025-07-02 23:30:00|80.6|80.6|80.57|80.57|80.61|80.61|80.57|80.57|0
1751499300000|2025-07-02 23:35:00|80.56|80.56|80.73|80.73|80.73|80.73|80.53|80.53|0
1751499600000|2025-07-02 23:40:00|80.58|80.58|80.81|80.81|80.93|80.93|80.58|80.58|0
1751499900000|2025-07-02 23:45:00|80.84|80.84|80.94|80.94|81.02|81.02|80.81|80.81|0
1751500200000|2025-07-02 23:50:00|80.99|80.99|80.92|80.92|80.99|80.99|80.82|80.82|0
1751500500000|2025-07-02 23:55:00|80.89|80.89|80.82|80.82|80.93|80.93|80.64|80.64|0
1751500800000|2025-07-03 00:00:00|80.78|80.78|80.78|80.78|80.78|80.78|80.78|80.78|0
1751529600000|2025-07-03 08:00:00|81.04|81.04|80.86|80.86|81.06|81.06|80.59|80.59|0
1751529900000|2025-07-03 08:05:00|80.82|80.82|81.03|81.03|81.14|81.14|80.8|80.8|0
1751530200000|2025-07-03 08:10:00|81.05|81.05|80.98|80.98|81.05|81.05|80.95|80.95|0
1751530500000|2025-07-03 08:15:00|80.95|80.95|80.66|80.66|80.97|80.97|80.66|80.66|0
1751530800000|2025-07-03 08:20:00|80.64|80.64|80.73|80.73|80.75|80.75|80.64|80.64|0
1751531100000|2025-07-03 08:25:00|80.74|80.74|80.85|80.85|80.86|80.86|80.74|80.74|0
1751531400000|2025-07-03 08:30:00|80.86|80.86|80.72|80.72|80.92|80.92|80.67|80.67|0
1751531700000|2025-07-03 08:35:00|80.53|80.53|80.31|80.31|80.54|80.54|80.12|80.12|0
1751532000000|2025-07-03 08:40:00|80.29|80.29|80.29|80.29|80.29|80.29|80.1|80.1|0
1751532300000|2025-07-03 08:45:00|80.3|80.3|80.36|80.36|80.38|80.38|80.23|80.23|0
1751532600000|2025-07-03 08:50:00|80.4|80.4|80.26|80.26|80.49|80.49|80.26|80.26|0
1751532900000|2025-07-03 08:55:00|80.29|80.29|80.28|80.28|80.48|80.48|80.25|80.25|0
1751533200000|2025-07-03 09:00:00|80.27|80.27|80.39|80.39|80.39|80.39|80.24|80.24|0
1751533500000|2025-07-03 09:05:00|80.4|80.4|80.4|80.4|80.42|80.42|80.32|80.32|0
1751533800000|2025-07-03 09:10:00|80.38|80.38|80.38|80.38|80.51|80.51|80.36|80.36|0
1751534100000|2025-07-03 09:15:00|80.36|80.36|80.53|80.53|80.53|80.53|80.33|80.33|0
1751534400000|2025-07-03 09:20:00|80.52|80.52|80.51|80.51|80.62|80.62|80.38|80.38|0
1751534700000|2025-07-03 09:25:00|80.49|80.49|80.58|80.58|80.63|80.63|80.49|80.49|0
1751535000000|2025-07-03 09:30:00|80.62|80.62|80.52|80.52|80.63|80.63|80.48|80.48|0
1751535300000|2025-07-03 09:35:00|80.51|80.51|80.38|80.38|80.52|80.52|80.33|80.33|0
1751535600000|2025-07-03 09:40:00|80.43|80.43|80.64|80.64|80.75|80.75|80.38|80.38|0
1751535900000|2025-07-03 09:45:00|80.66|80.66|80.49|80.49|80.67|80.67|80.47|80.47|0
1751536200000|2025-07-03 09:50:00|80.51|80.51|80.58|80.58|80.58|80.58|80.48|80.48|0
1751536500000|2025-07-03 09:55:00|80.59|80.59|80.52|80.52|80.63|80.63|80.49|80.49|0
1751536800000|2025-07-03 10:00:00|80.53|80.53|80.53|80.53|80.62|80.62|80.51|80.51|0
1751537100000|2025-07-03 10:05:00|80.55|80.55|80.5|80.5|80.6|80.6|80.49|80.49|0
1751537400000|2025-07-03 10:10:00|80.54|80.54|80.68|80.68|80.68|80.68|80.52|80.52|0
1751537700000|2025-07-03 10:15:00|80.67|80.67|80.64|80.64|80.68|80.68|80.6|80.6|0
1751538000000|2025-07-03 10:20:00|80.65|80.65|80.46|80.46|80.66|80.66|80.46|80.46|0
1751538300000|2025-07-03 10:25:00|80.42|80.42|80.4|80.4|80.51|80.51|80.38|80.38|0
1751538600000|2025-07-03 10:30:00|80.38|80.38|80.48|80.48|80.48|80.48|80.38|80.38|0
1751538900000|2025-07-03 10:35:00|80.49|80.49|80.61|80.61|80.65|80.65|80.49|80.49|0
1751539200000|2025-07-03 10:40:00|80.63|80.63|80.73|80.73|80.91|80.91|80.63|80.63|0
1751539500000|2025-07-03 10:45:00|80.75|80.75|80.7|80.7|80.77|80.77|80.65|80.65|0
1751539800000|2025-07-03 10:50:00|80.68|80.68|80.95|80.95|80.95|80.95|80.68|80.68|0
1751540100000|2025-07-03 10:55:00|80.92|80.92|80.92|80.92|80.98|80.98|80.87|80.87|0
1751540400000|2025-07-03 11:00:00|80.89|80.89|81.26|81.26|81.32|81.32|80.89|80.89|0
1751540700000|2025-07-03 11:05:00|81.23|81.23|81.04|81.04|81.24|81.24|80.98|80.98|0
1751541000000|2025-07-03 11:10:00|81.06|81.06|80.99|80.99|81.1|81.1|80.99|80.99|0
1751541300000|2025-07-03 11:15:00|81|81|80.94|80.94|81|81|80.74|80.74|0
1751541600000|2025-07-03 11:20:00|80.89|80.89|80.68|80.68|80.9|80.9|80.68|80.68|0
1751541900000|2025-07-03 11:25:00|80.66|80.66|80.6|80.6|80.66|80.66|80.37|80.37|0
1751542200000|2025-07-03 11:30:00|80.64|80.64|80.48|80.48|80.64|80.64|80.45|80.45|0
1751542500000|2025-07-03 11:35:00|80.43|80.43|80.51|80.51|80.56|80.56|80.43|80.43|0
1751542800000|2025-07-03 11:40:00|80.53|80.53|80.59|80.59|80.68|80.68|80.49|80.49|0
1751543100000|2025-07-03 11:45:00|80.58|80.58|80.28|80.28|80.59|80.59|80.28|80.28|0
1751543400000|2025-07-03 11:50:00|80.24|80.24|80.37|80.37|80.38|80.38|80.23|80.23|0
1751543700000|2025-07-03 11:55:00|80.35|80.35|80.45|80.45|80.53|80.53|80.28|80.28|0
1751544000000|2025-07-03 12:00:00|80.41|80.41|79.85|79.85|81.21|81.21|79.29|79.29|0
1751544300000|2025-07-03 12:05:00|79.87|79.87|80.02|80.02|80.1|80.1|79.66|79.66|0
1751544600000|2025-07-03 12:10:00|80.09|80.09|79.78|79.78|80.12|80.12|79.7|79.7|0
1751544900000|2025-07-03 12:15:00|79.77|79.77|79.57|79.57|79.8|79.8|79.51|79.51|0
1751545200000|2025-07-03 12:20:00|79.58|79.58|79.85|79.85|79.9|79.9|79.57|79.57|0
1751545500000|2025-07-03 12:25:00|79.87|79.87|79.78|79.78|80.07|80.07|79.78|79.78|0
1751545800000|2025-07-03 12:30:00|80.06|80.06|80.3|80.3|80.46|80.46|79.97|79.97|0
1751546100000|2025-07-03 12:35:00|80.33|80.33|79.69|79.69|80.35|80.35|79.58|79.58|0
1751546400000|2025-07-03 12:40:00|79.7|79.7|79.73|79.73|79.97|79.97|79.51|79.51|0
1751546700000|2025-07-03 12:45:00|79.77|79.77|79.79|79.79|79.87|79.87|79.73|79.73|0
1751547000000|2025-07-03 12:50:00|79.75|79.75|79.96|79.96|79.96|79.96|79.75|79.75|0
1751547300000|2025-07-03 12:55:00|79.97|79.97|79.93|79.93|80.18|80.18|79.91|79.91|0
1751547600000|2025-07-03 13:00:00|79.94|79.94|79.85|79.85|80|80|79.74|79.74|0
1751547900000|2025-07-03 13:05:00|79.87|79.87|80.03|80.03|80.03|80.03|79.83|79.83|0
1751548200000|2025-07-03 13:10:00|79.98|79.98|80.36|80.36|80.78|80.78|79.91|79.91|0
1751548500000|2025-07-03 13:15:00|80.45|80.45|80.42|80.42|80.73|80.73|80.38|80.38|0
1751548800000|2025-07-03 13:20:00|80.43|80.43|80.46|80.46|80.68|80.68|80.29|80.29|0
1751549100000|2025-07-03 13:25:00|80.47|80.47|79.79|79.79|80.48|80.48|79.67|79.67|0
1751549400000|2025-07-03 13:30:00|79.77|79.77|79.3|79.3|79.77|79.77|78.57|78.57|0
1751549700000|2025-07-03 13:35:00|79.19|79.19|78.87|78.87|79.5|79.5|78.84|78.84|0
1751550000000|2025-07-03 13:40:00|78.9|78.9|78.78|78.78|78.94|78.94|77.98|77.98|0
1751550300000|2025-07-03 13:45:00|78.69|78.69|78.71|78.71|79.22|79.22|78.44|78.44|0
1751550600000|2025-07-03 13:50:00|78.8|78.8|78.93|78.93|79.11|79.11|78.59|78.59|0
1751550900000|2025-07-03 13:55:00|79|79|79.11|79.11|79.45|79.45|78.96|78.96|0
1751551200000|2025-07-03 14:00:00|79.16|79.16|78.42|78.42|79.36|79.36|78.3|78.3|0
1751551500000|2025-07-03 14:05:00|78.5|78.5|78.49|78.49|79.1|79.1|78.49|78.49|0
1751551800000|2025-07-03 14:10:00|78.48|78.48|78.6|78.6|78.87|78.87|78.48|78.48|0
1751552100000|2025-07-03 14:15:00|78.54|78.54|78.75|78.75|78.78|78.78|78.37|78.37|0
1751552400000|2025-07-03 14:20:00|78.78|78.78|78.93|78.93|78.95|78.95|78.61|78.61|0
1751552700000|2025-07-03 14:25:00|78.87|78.87|78.53|78.53|78.87|78.87|78.45|78.45|0
1751553000000|2025-07-03 14:30:00|78.58|78.58|77.98|77.98|78.58|78.58|77.95|77.95|0
1751553300000|2025-07-03 14:35:00|77.95|77.95|77.24|77.24|78.02|78.02|77.14|77.14|0
1751553600000|2025-07-03 14:40:00|77.28|77.28|77.58|77.58|77.9|77.9|77.02|77.02|0
1751553900000|2025-07-03 14:45:00|77.6|77.6|77.6|77.6|77.89|77.89|77.42|77.42|0
1751554200000|2025-07-03 14:50:00|77.64|77.64|77.93|77.93|78.17|78.17|77.58|77.58|0
1751554500000|2025-07-03 14:55:00|77.96|77.96|77.83|77.83|78.07|78.07|77.76|77.76|0
1751554800000|2025-07-03 15:00:00|77.85|77.85|77.78|77.78|78.06|78.06|77.55|77.55|0
1751555100000|2025-07-03 15:05:00|77.8|77.8|78.06|78.06|78.27|78.27|77.78|77.78|0
1751555400000|2025-07-03 15:10:00|78.04|78.04|78.03|78.03|78.28|78.28|77.9|77.9|0
1751555700000|2025-07-03 15:15:00|78.04|78.04|77.93|77.93|78.12|78.12|77.85|77.85|0
1751556000000|2025-07-03 15:20:00|77.92|77.92|77.58|77.58|78.01|78.01|77.47|77.47|0
1751556300000|2025-07-03 15:25:00|77.59|77.59|78.04|78.04|78.14|78.14|77.51|77.51|0
1751556600000|2025-07-03 15:30:00|78.01|78.01|77.84|77.84|78.11|78.11|77.82|77.82|0
1751556900000|2025-07-03 15:35:00|77.83|77.83|77.89|77.89|78.09|78.09|77.82|77.82|0
1751557200000|2025-07-03 15:40:00|77.88|77.88|77.63|77.63|77.88|77.88|77.61|77.61|0
1751557500000|2025-07-03 15:45:00|77.64|77.64|77.76|77.76|77.83|77.83|77.55|77.55|0
1751557800000|2025-07-03 15:50:00|77.79|77.79|78.28|78.28|78.36|78.36|77.79|77.79|0
1751558100000|2025-07-03 15:55:00|78.24|78.24|78.31|78.31|78.49|78.49|78.15|78.15|0
1751558400000|2025-07-03 16:00:00|78.29|78.29|78.38|78.38|78.53|78.53|78.24|78.24|0
1751558700000|2025-07-03 16:05:00|78.4|78.4|78.19|78.19|78.5|78.5|78.18|78.18|0
1751559000000|2025-07-03 16:10:00|78.17|78.17|78.72|78.72|78.85|78.85|78.14|78.14|0
1751559300000|2025-07-03 16:15:00|78.64|78.64|78.75|78.75|78.75|78.75|78.42|78.42|0
1751559600000|2025-07-03 16:20:00|78.74|78.74|78.6|78.6|78.92|78.92|78.6|78.6|0
1751559900000|2025-07-03 16:25:00|78.58|78.58|78.75|78.75|78.9|78.9|78.53|78.53|0
1751560200000|2025-07-03 16:30:00|78.76|78.76|78.7|78.7|78.87|78.87|78.65|78.65|0
1751560500000|2025-07-03 16:35:00|78.75|78.75|79|79|79.16|79.16|78.75|78.75|0
1751560800000|2025-07-03 16:40:00|78.93|78.93|78.98|78.98|79.01|79.01|78.78|78.78|0
1751561100000|2025-07-03 16:45:00|78.97|78.97|78.8|78.8|79.02|79.02|78.73|78.73|0
1751561400000|2025-07-03 16:50:00|78.94|78.94|78.66|78.66|78.94|78.94|78.56|78.56|0
1751561700000|2025-07-03 16:55:00|78.65|78.65|78.87|78.87|78.96|78.96|78.6|78.6|0
1751562000000|2025-07-03 17:00:00|78.77|78.77|78.77|78.77|78.77|78.77|78.77|78.77|0
1751875200000|2025-07-07 08:00:00|78.14|78.14|78.29|78.29|78.37|78.37|77.92|77.92|0
1751875500000|2025-07-07 08:05:00|78.27|78.27|78.1|78.1|78.27|78.27|78.04|78.04|0
1751875800000|2025-07-07 08:10:00|78.14|78.14|78.15|78.15|78.18|78.18|78.09|78.09|0
1751876100000|2025-07-07 08:15:00|78.14|78.14|78.14|78.14|78.34|78.34|78.08|78.08|0
1751876400000|2025-07-07 08:20:00|78.13|78.13|78.08|78.08|78.13|78.13|78.01|78.01|0
1751876700000|2025-07-07 08:25:00|78.05|78.05|78.02|78.02|78.08|78.08|77.99|77.99|0
1751877000000|2025-07-07 08:30:00|77.99|77.99|77.99|77.99|78.07|78.07|77.96|77.96|0
1751877300000|2025-07-07 08:35:00|77.96|77.96|77.86|77.86|77.99|77.99|77.85|77.85|0
1751877600000|2025-07-07 08:40:00|77.85|77.85|77.79|77.79|77.89|77.89|77.78|77.78|0
1751877900000|2025-07-07 08:45:00|77.76|77.76|77.68|77.68|77.77|77.77|77.63|77.63|0
1751878200000|2025-07-07 08:50:00|77.64|77.64|77.82|77.82|77.88|77.88|77.64|77.64|0
1751878500000|2025-07-07 08:55:00|77.89|77.89|77.89|77.89|77.92|77.92|77.75|77.75|0
1751878800000|2025-07-07 09:00:00|77.92|77.92|77.93|77.93|77.94|77.94|77.86|77.86|0
1751879100000|2025-07-07 09:05:00|77.94|77.94|77.99|77.99|78.02|78.02|77.94|77.94|0
1751879400000|2025-07-07 09:10:00|78|78|78.04|78.04|78.06|78.06|77.98|77.98|0
1751879700000|2025-07-07 09:15:00|78.13|78.13|78.09|78.09|78.13|78.13|78.05|78.05|0
1751880000000|2025-07-07 09:20:00|78.12|78.12|78.07|78.07|78.12|78.12|78|78|0
1751880300000|2025-07-07 09:25:00|78.04|78.04|78.07|78.07|78.09|78.09|78.01|78.01|0
1751880600000|2025-07-07 09:30:00|78.09|78.09|77.97|77.97|78.09|78.09|77.97|77.97|0
1751880900000|2025-07-07 09:35:00|78|78|78.09|78.09|78.09|78.09|77.96|77.96|0
1751881200000|2025-07-07 09:40:00|78.11|78.11|78.08|78.08|78.11|78.11|78.06|78.06|0
1751881500000|2025-07-07 09:45:00|78.11|78.11|78.04|78.04|78.11|78.11|77.98|77.98|0
1751881800000|2025-07-07 09:50:00|77.99|77.99|77.94|77.94|78.04|78.04|77.92|77.92|0
1751882100000|2025-07-07 09:55:00|77.89|77.89|78.04|78.04|78.04|78.04|77.89|77.89|0
1751882400000|2025-07-07 10:00:00|78.01|78.01|77.89|77.89|78.02|78.02|77.76|77.76|0
1751882700000|2025-07-07 10:05:00|77.9|77.9|77.89|77.89|77.9|77.9|77.8|77.8|0
1751883000000|2025-07-07 10:10:00|77.87|77.87|77.86|77.86|77.94|77.94|77.84|77.84|0
1751883300000|2025-07-07 10:15:00|77.85|77.85|77.82|77.82|77.89|77.89|77.74|77.74|0
1751883600000|2025-07-07 10:20:00|77.84|77.84|77.86|77.86|77.94|77.94|77.82|77.82|0
1751883900000|2025-07-07 10:25:00|77.89|77.89|77.86|77.86|77.89|77.89|77.84|77.84|0
1751884200000|2025-07-07 10:30:00|77.89|77.89|77.84|77.84|77.89|77.89|77.74|77.74|0
1751884500000|2025-07-07 10:35:00|77.83|77.83|77.88|77.88|77.89|77.89|77.81|77.81|0
1751884800000|2025-07-07 10:40:00|77.83|77.83|77.84|77.84|77.93|77.93|77.82|77.82|0
1751885100000|2025-07-07 10:45:00|77.86|77.86|77.86|77.86|77.87|77.87|77.82|77.82|0
1751885400000|2025-07-07 10:50:00|77.82|77.82|77.76|77.76|77.84|77.84|77.76|77.76|0
1751885700000|2025-07-07 10:55:00|77.8|77.8|77.79|77.79|77.85|77.85|77.79|77.79|0
1751886000000|2025-07-07 11:00:00|77.87|77.87|77.75|77.75|77.87|77.87|77.57|77.57|0
1751886300000|2025-07-07 11:05:00|77.73|77.73|77.72|77.72|77.77|77.77|77.66|77.66|0
1751886600000|2025-07-07 11:10:00|77.73|77.73|77.79|77.79|77.81|77.81|77.72|77.72|0
1751886900000|2025-07-07 11:15:00|77.78|77.78|77.69|77.69|77.78|77.78|77.68|77.68|0
1751887200000|2025-07-07 11:20:00|77.72|77.72|77.79|77.79|77.84|77.84|77.72|77.72|0
1751887500000|2025-07-07 11:25:00|77.8|77.8|77.77|77.77|77.95|77.95|77.71|77.71|0
1751887800000|2025-07-07 11:30:00|77.85|77.85|77.79|77.79|77.86|77.86|77.58|77.58|0
1751888100000|2025-07-07 11:35:00|77.77|77.77|77.72|77.72|77.77|77.77|77.68|77.68|0
1751888400000|2025-07-07 11:40:00|77.73|77.73|77.89|77.89|77.89|77.89|77.69|77.69|0
1751888700000|2025-07-07 11:45:00|77.9|77.9|78.11|78.11|78.11|78.11|77.89|77.89|0
1751889000000|2025-07-07 11:50:00|78.1|78.1|78.32|78.32|78.35|78.35|78.09|78.09|0
1751889300000|2025-07-07 11:55:00|78.34|78.34|78.25|78.25|78.37|78.37|78.19|78.19|0
1751889600000|2025-07-07 12:00:00|78.27|78.27|78.02|78.02|78.68|78.68|77.95|77.95|0
1751889900000|2025-07-07 12:05:00|78.04|78.04|78.15|78.15|78.22|78.22|78.04|78.04|0
1751890200000|2025-07-07 12:10:00|78.2|78.2|78.14|78.14|78.2|78.2|78.05|78.05|0
1751890500000|2025-07-07 12:15:00|78.11|78.11|78.09|78.09|78.17|78.17|78.09|78.09|0
1751890800000|2025-07-07 12:20:00|78.13|78.13|78.14|78.14|78.16|78.16|78.09|78.09|0
1751891100000|2025-07-07 12:25:00|78.12|78.12|78.02|78.02|78.14|78.14|78.02|78.02|0
1751891400000|2025-07-07 12:30:00|78.06|78.06|77.99|77.99|78.06|78.06|77.99|77.99|0
1751891700000|2025-07-07 12:35:00|78|78|77.59|77.59|78|78|77.59|77.59|0
1751892000000|2025-07-07 12:40:00|77.61|77.61|77.47|77.47|77.61|77.61|77.45|77.45|0
1751892300000|2025-07-07 12:45:00|77.41|77.41|77.65|77.65|77.65|77.65|77.36|77.36|0
1751892600000|2025-07-07 12:50:00|77.63|77.63|77.58|77.58|77.66|77.66|77.48|77.48|0
1751892900000|2025-07-07 12:55:00|77.63|77.63|77.68|77.68|77.79|77.79|77.55|77.55|0
1751893200000|2025-07-07 13:00:00|77.67|77.67|77.61|77.61|77.67|77.67|77.54|77.54|0
1751893500000|2025-07-07 13:05:00|77.56|77.56|77.57|77.57|77.63|77.63|77.55|77.55|0
1751893800000|2025-07-07 13:10:00|77.55|77.55|77.68|77.68|77.7|77.7|77.54|77.54|0
1751894100000|2025-07-07 13:15:00|77.67|77.67|77.66|77.66|77.68|77.68|77.62|77.62|0
1751894400000|2025-07-07 13:20:00|77.67|77.67|77.38|77.38|77.67|77.67|77.37|77.37|0
1751894700000|2025-07-07 13:25:00|77.62|77.62|78.21|78.21|78.33|78.33|77.59|77.59|0
1751895000000|2025-07-07 13:30:00|78.26|78.26|77.37|77.37|78.99|78.99|77.13|77.13|0
1751895300000|2025-07-07 13:35:00|77.27|77.27|76.98|76.98|77.61|77.61|76.38|76.38|0
1751895600000|2025-07-07 13:40:00|76.94|76.94|77.72|77.72|77.72|77.72|76.59|76.59|0
1751895900000|2025-07-07 13:45:00|77.69|77.69|78.21|78.21|78.21|78.21|77.24|77.24|0
1751896200000|2025-07-07 13:50:00|78.18|78.18|78.14|78.14|78.42|78.42|77.96|77.96|0
1751896500000|2025-07-07 13:55:00|78.09|78.09|78.12|78.12|78.32|78.32|77.78|77.78|0
1751896800000|2025-07-07 14:00:00|78.11|78.11|78.35|78.35|78.73|78.73|77.96|77.96|0
1751897100000|2025-07-07 14:05:00|78.49|78.49|78.52|78.52|78.54|78.54|78.13|78.13|0
1751897400000|2025-07-07 14:10:00|78.74|78.74|78.83|78.83|78.9|78.9|78.62|78.62|0
1751897700000|2025-07-07 14:15:00|78.89|78.89|78.78|78.78|78.98|78.98|78.67|78.67|0
1751898000000|2025-07-07 14:20:00|78.81|78.81|78.69|78.69|78.96|78.96|78.58|78.58|0
1751898300000|2025-07-07 14:25:00|78.75|78.75|78.7|78.7|79.04|79.04|78.64|78.64|0
1751898600000|2025-07-07 14:30:00|78.76|78.76|78.34|78.34|78.78|78.78|78.33|78.33|0
1751898900000|2025-07-07 14:35:00|78.31|78.31|79|79|79.27|79.27|78.31|78.31|0
1751899200000|2025-07-07 14:40:00|79.08|79.08|79.53|79.53|79.57|79.57|79.08|79.08|0
1751899500000|2025-07-07 14:45:00|79.56|79.56|79.72|79.72|79.96|79.96|79.44|79.44|0
1751899800000|2025-07-07 14:50:00|79.71|79.71|79.38|79.38|79.82|79.82|79.34|79.34|0
1751900100000|2025-07-07 14:55:00|79.41|79.41|79.02|79.02|79.51|79.51|78.9|78.9|0
1751900400000|2025-07-07 15:00:00|79.01|79.01|79.06|79.06|79.45|79.45|78.85|78.85|0
1751900700000|2025-07-07 15:05:00|79.04|79.04|78.86|78.86|79.1|79.1|78.85|78.85|0
1751901000000|2025-07-07 15:10:00|78.85|78.85|78.63|78.63|78.88|78.88|78.5|78.5|0
1751901300000|2025-07-07 15:15:00|78.6|78.6|78.69|78.69|78.88|78.88|78.59|78.59|0
1751901600000|2025-07-07 15:20:00|78.66|78.66|78.83|78.83|78.88|78.88|78.47|78.47|0
1751901900000|2025-07-07 15:25:00|78.8|78.8|78.87|78.87|78.88|78.88|78.68|78.68|0
1751902200000|2025-07-07 15:30:00|78.83|78.83|78.49|78.49|78.83|78.83|78.41|78.41|0
1751902500000|2025-07-07 15:35:00|78.44|78.44|78.26|78.26|78.48|78.48|78.16|78.16|0
1751902800000|2025-07-07 15:40:00|78.24|78.24|78.39|78.39|78.44|78.44|78.1|78.1|0
1751903100000|2025-07-07 15:45:00|78.45|78.45|78.27|78.27|78.62|78.62|78.17|78.17|0
1751903400000|2025-07-07 15:50:00|78.24|78.24|78.13|78.13|78.35|78.35|77.99|77.99|0
1751903700000|2025-07-07 15:55:00|78.12|78.12|78.34|78.34|78.42|78.42|78.02|78.02|0
1751904000000|2025-07-07 16:00:00|78.36|78.36|78.18|78.18|78.42|78.42|77.99|77.99|0
1751904300000|2025-07-07 16:05:00|78.14|78.14|77.98|77.98|78.19|78.19|77.94|77.94|0
1751904600000|2025-07-07 16:10:00|77.93|77.93|77.86|77.86|77.93|77.93|77.73|77.73|0
1751904900000|2025-07-07 16:15:00|77.85|77.85|77.73|77.73|77.97|77.97|77.73|77.73|0
1751905200000|2025-07-07 16:20:00|77.68|77.68|77.52|77.52|77.77|77.77|77.15|77.15|0
1751905500000|2025-07-07 16:25:00|77.5|77.5|77.86|77.86|77.99|77.99|77.39|77.39|0
1751905800000|2025-07-07 16:30:00|77.92|77.92|78.14|78.14|78.19|78.19|77.92|77.92|0
1751906100000|2025-07-07 16:35:00|78.15|78.15|78.05|78.05|78.26|78.26|78|78|0
1751906400000|2025-07-07 16:40:00|78.03|78.03|77.96|77.96|78.13|78.13|77.91|77.91|0
1751906700000|2025-07-07 16:45:00|77.99|77.99|77.94|77.94|78.12|78.12|77.91|77.91|0
1751907000000|2025-07-07 16:50:00|77.9|77.9|77.58|77.58|77.94|77.94|77.58|77.58|0
1751907300000|2025-07-07 16:55:00|77.55|77.55|77.56|77.56|77.7|77.7|77.55|77.55|0
1751907600000|2025-07-07 17:00:00|77.58|77.58|77.48|77.48|77.6|77.6|77.38|77.38|0
1751907900000|2025-07-07 17:05:00|77.51|77.51|77.53|77.53|77.58|77.58|77.44|77.44|0
1751908200000|2025-07-07 17:10:00|77.55|77.55|77.75|77.75|77.77|77.77|77.55|77.55|0
1751908500000|2025-07-07 17:15:00|77.73|77.73|78.03|78.03|78.04|78.04|77.67|77.67|0
1751908800000|2025-07-07 17:20:00|78.04|78.04|77.96|77.96|78.24|78.24|77.96|77.96|0
1751909100000|2025-07-07 17:25:00|77.95|77.95|77.85|77.85|77.99|77.99|77.8|77.8|0
1751909400000|2025-07-07 17:30:00|77.86|77.86|78.26|78.26|78.34|78.34|77.86|77.86|0
1751909700000|2025-07-07 17:35:00|78.22|78.22|78.19|78.19|78.28|78.28|78.12|78.12|0
1751910000000|2025-07-07 17:40:00|78.21|78.21|78.15|78.15|78.29|78.29|78.1|78.1|0
1751910300000|2025-07-07 17:45:00|78.14|78.14|78.09|78.09|78.19|78.19|77.96|77.96|0
1751910600000|2025-07-07 17:50:00|78.05|78.05|77.97|77.97|78.07|78.07|77.88|77.88|0
1751910900000|2025-07-07 17:55:00|78.01|78.01|78.07|78.07|78.08|78.08|77.98|77.98|0
1751911200000|2025-07-07 18:00:00|78.05|78.05|78.15|78.15|78.19|78.19|77.95|77.95|0
1751911500000|2025-07-07 18:05:00|78.14|78.14|78.31|78.31|78.31|78.31|78.1|78.1|0
1751911800000|2025-07-07 18:10:00|78.3|78.3|78.42|78.42|78.5|78.5|78.19|78.19|0
1751912100000|2025-07-07 18:15:00|78.44|78.44|77.9|77.9|78.44|78.44|77.86|77.86|0
1751912400000|2025-07-07 18:20:00|77.96|77.96|77.92|77.92|77.96|77.96|77.63|77.63|0
1751912700000|2025-07-07 18:25:00|77.93|77.93|77.66|77.66|77.99|77.99|77.63|77.63|0
1751913000000|2025-07-07 18:30:00|77.63|77.63|77.69|77.69|77.76|77.76|77.58|77.58|0
1751913300000|2025-07-07 18:35:00|77.71|77.71|77.73|77.73|77.81|77.81|77.66|77.66|0
1751913600000|2025-07-07 18:40:00|77.75|77.75|77.83|77.83|77.9|77.9|77.71|77.71|0
1751913900000|2025-07-07 18:45:00|77.86|77.86|77.58|77.58|77.94|77.94|77.58|77.58|0
1751914200000|2025-07-07 18:50:00|77.56|77.56|77.58|77.58|77.68|77.68|77.55|77.55|0
1751914500000|2025-07-07 18:55:00|77.61|77.61|77.73|77.73|77.79|77.79|77.59|77.59|0
1751914800000|2025-07-07 19:00:00|77.74|77.74|77.86|77.86|77.89|77.89|77.69|77.69|0
1751915100000|2025-07-07 19:05:00|77.91|77.91|77.52|77.52|77.91|77.91|77.48|77.48|0
1751915400000|2025-07-07 19:10:00|77.48|77.48|77.7|77.7|77.82|77.82|77.43|77.43|0
1751915700000|2025-07-07 19:15:00|77.71|77.71|77.79|77.79|77.88|77.88|77.71|77.71|0
1751916000000|2025-07-07 19:20:00|77.81|77.81|77.93|77.93|78.03|78.03|77.7|77.7|0
1751916300000|2025-07-07 19:25:00|77.95|77.95|78.29|78.29|78.31|78.31|77.92|77.92|0
1751916600000|2025-07-07 19:30:00|78.38|78.38|78.71|78.71|78.72|78.72|78.35|78.35|0
1751916900000|2025-07-07 19:35:00|78.8|78.8|78.42|78.42|78.8|78.8|78.35|78.35|0
1751917200000|2025-07-07 19:40:00|78.41|78.41|78.24|78.24|78.47|78.47|78.21|78.21|0
1751917500000|2025-07-07 19:45:00|78.26|78.26|78.43|78.43|78.46|78.46|78.2|78.2|0
1751917800000|2025-07-07 19:50:00|78.3|78.3|78.2|78.2|78.49|78.49|78.14|78.14|0
1751918100000|2025-07-07 19:55:00|78.19|78.19|78.09|78.09|78.2|78.2|78.04|78.04|0
1751918400000|2025-07-07 20:00:00|78.13|78.13|78.05|78.05|78.18|78.18|78.02|78.02|0
1751918700000|2025-07-07 20:05:00|78.03|78.03|78.06|78.06|78.1|78.1|78.03|78.03|0
1751919000000|2025-07-07 20:10:00|78.05|78.05|78.05|78.05|78.05|78.05|78.03|78.03|0
1751919300000|2025-07-07 20:15:00|78.04|78.04|78.06|78.06|78.09|78.09|78.04|78.04|0
1751919600000|2025-07-07 20:20:00|78.05|78.05|78.06|78.06|78.08|78.08|78.01|78.01|0
1751919900000|2025-07-07 20:25:00|78.1|78.1|77.94|77.94|78.1|78.1|77.94|77.94|0
1751920200000|2025-07-07 20:30:00|77.95|77.95|77.91|77.91|78.02|78.02|77.9|77.9|0
1751920500000|2025-07-07 20:35:00|77.89|77.89|77.94|77.94|77.94|77.94|77.85|77.85|0
1751920800000|2025-07-07 20:40:00|77.92|77.92|77.84|77.84|77.94|77.94|77.84|77.84|0
1751921100000|2025-07-07 20:45:00|77.87|77.87|77.84|77.84|77.87|77.87|77.81|77.81|0
1751921400000|2025-07-07 20:50:00|77.83|77.83|77.84|77.84|77.89|77.89|77.83|77.83|0
1751921700000|2025-07-07 20:55:00|77.87|77.87|77.94|77.94|77.96|77.96|77.87|77.87|0
1751922000000|2025-07-07 21:00:00|77.96|77.96|77.95|77.95|77.96|77.96|77.87|77.87|0
1751922300000|2025-07-07 21:05:00|77.92|77.92|77.99|77.99|77.99|77.99|77.92|77.92|0
1751922600000|2025-07-07 21:10:00|77.94|77.94|77.99|77.99|77.99|77.99|77.92|77.92|0
1751922900000|2025-07-07 21:15:00|77.95|77.95|78.02|78.02|78.02|78.02|77.95|77.95|0
1751923200000|2025-07-07 21:20:00|78.01|78.01|77.97|77.97|78.04|78.04|77.94|77.94|0
1751923500000|2025-07-07 21:25:00|77.94|77.94|77.89|77.89|77.96|77.96|77.89|77.89|0
1751923800000|2025-07-07 21:30:00|77.92|77.92|77.93|77.93|77.93|77.93|77.88|77.88|0
1751924100000|2025-07-07 21:35:00|77.94|77.94|77.94|77.94|77.95|77.95|77.89|77.89|0
1751924400000|2025-07-07 21:40:00|77.95|77.95|77.91|77.91|77.95|77.95|77.89|77.89|0
1751924700000|2025-07-07 21:45:00|77.9|77.9|77.88|77.88|77.92|77.92|77.87|77.87|0
1751925000000|2025-07-07 21:50:00|77.87|77.87|77.88|77.88|77.88|77.88|77.86|77.86|0
1751925300000|2025-07-07 21:55:00|77.87|77.87|77.82|77.82|77.88|77.88|77.8|77.8|0
1751925600000|2025-07-07 22:00:00|77.84|77.84|77.82|77.82|77.89|77.89|77.82|77.82|0
1751925900000|2025-07-07 22:05:00|77.86|77.86|77.82|77.82|77.87|77.87|77.81|77.81|0
1751926200000|2025-07-07 22:10:00|77.86|77.86|77.89|77.89|77.89|77.89|77.86|77.86|0
1751926500000|2025-07-07 22:15:00|77.88|77.88|77.81|77.81|77.88|77.88|77.81|77.81|0
1751926800000|2025-07-07 22:20:00|77.82|77.82|77.73|77.73|77.86|77.86|77.72|77.72|0
1751927100000|2025-07-07 22:25:00|77.75|77.75|77.75|77.75|77.79|77.79|77.75|77.75|0
1751927400000|2025-07-07 22:30:00|77.8|77.8|77.77|77.77|77.8|77.8|77.73|77.73|0
1751927700000|2025-07-07 22:35:00|77.79|77.79|77.77|77.77|77.79|77.79|77.73|77.73|0
1751928000000|2025-07-07 22:40:00|77.79|77.79|77.77|77.77|77.83|77.83|77.77|77.77|0
1751928300000|2025-07-07 22:45:00|77.78|77.78|77.82|77.82|77.82|77.82|77.78|77.78|0
1751928600000|2025-07-07 22:50:00|77.8|77.8|77.79|77.79|77.83|77.83|77.79|77.79|0
1751928900000|2025-07-07 22:55:00|77.8|77.8|77.8|77.8|77.83|77.83|77.78|77.78|0
1751929200000|2025-07-07 23:00:00|77.81|77.81|77.87|77.87|77.87|77.87|77.79|77.79|0
1751929500000|2025-07-07 23:05:00|77.89|77.89|77.94|77.94|77.97|77.97|77.89|77.89|0
1751929800000|2025-07-07 23:10:00|77.96|77.96|78.04|78.04|78.05|78.05|77.96|77.96|0
1751930100000|2025-07-07 23:15:00|78.03|78.03|78.03|78.03|78.04|78.04|77.93|77.93|0
1751930400000|2025-07-07 23:20:00|78|78|78.03|78.03|78.04|78.04|77.99|77.99|0
1751930700000|2025-07-07 23:25:00|78.04|78.04|78.09|78.09|78.09|78.09|78.01|78.01|0
1751931000000|2025-07-07 23:30:00|78.05|78.05|78.09|78.09|78.09|78.09|78.03|78.03|0
1751931300000|2025-07-07 23:35:00|78.07|78.07|77.99|77.99|78.08|78.08|77.95|77.95|0
1751931600000|2025-07-07 23:40:00|78.01|78.01|78.06|78.06|78.06|78.06|77.99|77.99|0
1751931900000|2025-07-07 23:45:00|78.05|78.05|78.08|78.08|78.08|78.08|78.05|78.05|0
1751932200000|2025-07-07 23:50:00|78.06|78.06|78.05|78.05|78.09|78.09|78.05|78.05|0
1751932500000|2025-07-07 23:55:00|78.07|78.07|78.12|78.12|78.14|78.14|78.05|78.05|0
1751961600000|2025-07-08 08:00:00|78.64|78.64|78.64|78.64|78.88|78.88|78.51|78.51|0
1751961900000|2025-07-08 08:05:00|78.67|78.67|78.82|78.82|78.84|78.84|78.58|78.58|0
1751962200000|2025-07-08 08:10:00|78.79|78.79|78.71|78.71|78.81|78.81|78.66|78.66|0
1751962500000|2025-07-08 08:15:00|78.75|78.75|78.75|78.75|78.79|78.79|78.68|78.68|0
1751962800000|2025-07-08 08:20:00|78.78|78.78|78.75|78.75|78.79|78.79|78.72|78.72|0
1751963100000|2025-07-08 08:25:00|78.77|78.77|78.79|78.79|78.8|78.8|78.76|78.76|0
1751963400000|2025-07-08 08:30:00|78.78|78.78|78.78|78.78|78.8|78.8|78.76|78.76|0
1751963700000|2025-07-08 08:35:00|78.8|78.8|78.79|78.79|78.8|78.8|78.77|78.77|0
1751964000000|2025-07-08 08:40:00|78.8|78.8|78.79|78.79|78.8|78.8|78.73|78.73|0
1751964300000|2025-07-08 08:45:00|78.78|78.78|78.78|78.78|78.8|78.8|78.74|78.74|0
1751964600000|2025-07-08 08:50:00|78.76|78.76|78.77|78.77|78.8|78.8|78.75|78.75|0
1751964900000|2025-07-08 08:55:00|78.75|78.75|78.74|78.74|78.79|78.79|78.73|78.73|0
1751965200000|2025-07-08 09:00:00|78.73|78.73|78.71|78.71|78.75|78.75|78.67|78.67|0
1751965500000|2025-07-08 09:05:00|78.72|78.72|78.72|78.72|78.72|78.72|78.67|78.67|0
1751965800000|2025-07-08 09:10:00|78.7|78.7|78.76|78.76|78.78|78.78|78.7|78.7|0
1751966100000|2025-07-08 09:15:00|78.75|78.75|78.77|78.77|78.78|78.78|78.73|78.73|0
1751966400000|2025-07-08 09:20:00|78.78|78.78|78.71|78.71|78.78|78.78|78.69|78.69|0
1751966700000|2025-07-08 09:25:00|78.7|78.7|78.72|78.72|78.75|78.75|78.7|78.7|0
1751967000000|2025-07-08 09:30:00|78.7|78.7|78.71|78.71|78.72|78.72|78.69|78.69|0
1751967300000|2025-07-08 09:35:00|78.7|78.7|78.66|78.66|78.72|78.72|78.66|78.66|0
1751967600000|2025-07-08 09:40:00|78.71|78.71|78.68|78.68|78.72|78.72|78.57|78.57|0
1751967900000|2025-07-08 09:45:00|78.61|78.61|78.61|78.61|78.68|78.68|78.6|78.6|0
1751968200000|2025-07-08 09:50:00|78.62|78.62|78.59|78.59|78.67|78.67|78.58|78.58|0
1751968500000|2025-07-08 09:55:00|78.6|78.6|78.61|78.61|78.68|78.68|78.59|78.59|0
1751968800000|2025-07-08 10:00:00|78.65|78.65|78.57|78.57|78.65|78.65|78.56|78.56|0
1751969100000|2025-07-08 10:05:00|78.58|78.58|78.66|78.66|78.66|78.66|78.56|78.56|0
1751969400000|2025-07-08 10:10:00|78.65|78.65|78.62|78.62|78.7|78.7|78.62|78.62|0
1751969700000|2025-07-08 10:15:00|78.6|78.6|78.64|78.64|78.69|78.69|78.59|78.59|0
1751970000000|2025-07-08 10:20:00|78.63|78.63|78.67|78.67|78.68|78.68|78.62|78.62|0
1751970300000|2025-07-08 10:25:00|78.68|78.68|78.67|78.67|78.68|78.68|78.63|78.63|0
1751970600000|2025-07-08 10:30:00|78.68|78.68|78.7|78.7|78.7|78.7|78.65|78.65|0
1751970900000|2025-07-08 10:35:00|78.69|78.69|78.7|78.7|78.7|78.7|78.68|78.68|0
1751971200000|2025-07-08 10:40:00|78.74|78.74|78.72|78.72|78.75|78.75|78.69|78.69|0
1751971500000|2025-07-08 10:45:00|78.73|78.73|78.75|78.75|78.75|78.75|78.7|78.7|0
1751971800000|2025-07-08 10:50:00|78.72|78.72|78.78|78.78|78.78|78.78|78.72|78.72|0
1751972100000|2025-07-08 10:55:00|78.76|78.76|78.73|78.73|78.78|78.78|78.7|78.7|0
1751972400000|2025-07-08 11:00:00|78.72|78.72|78.69|78.69|78.74|78.74|78.64|78.64|0
1751972700000|2025-07-08 11:05:00|78.7|78.7|78.65|78.65|78.75|78.75|78.65|78.65|0
1751973000000|2025-07-08 11:10:00|78.67|78.67|78.7|78.7|78.74|78.74|78.67|78.67|0
1751973300000|2025-07-08 11:15:00|78.72|78.72|78.71|78.71|78.72|78.72|78.69|78.69|0
1751973600000|2025-07-08 11:20:00|78.72|78.72|78.76|78.76|78.78|78.78|78.72|78.72|0
1751973900000|2025-07-08 11:25:00|78.78|78.78|78.75|78.75|78.78|78.78|78.75|78.75|0
1751974200000|2025-07-08 11:30:00|78.76|78.76|78.7|78.7|78.77|78.77|78.68|78.68|0
1751974500000|2025-07-08 11:35:00|78.72|78.72|78.76|78.76|78.77|78.77|78.71|78.71|0
1751974800000|2025-07-08 11:40:00|78.77|78.77|78.72|78.72|78.78|78.78|78.72|78.72|0
1751975100000|2025-07-08 11:45:00|78.75|78.75|78.71|78.71|78.76|78.76|78.56|78.56|0
1751975400000|2025-07-08 11:50:00|78.7|78.7|78.68|78.68|78.71|78.71|78.64|78.64|0
1751975700000|2025-07-08 11:55:00|78.65|78.65|78.63|78.63|78.65|78.65|78.56|78.56|0
1751976000000|2025-07-08 12:00:00|78.6|78.6|78.6|78.6|78.62|78.62|78.43|78.43|0
1751976300000|2025-07-08 12:05:00|78.62|78.62|78.62|78.62|78.67|78.67|78.56|78.56|0
1751976600000|2025-07-08 12:10:00|78.63|78.63|78.64|78.64|78.64|78.64|78.58|78.58|0
1751976900000|2025-07-08 12:15:00|78.65|78.65|78.65|78.65|78.7|78.7|78.65|78.65|0
1751977200000|2025-07-08 12:20:00|78.68|78.68|78.55|78.55|78.68|78.68|78.53|78.53|0
1751977500000|2025-07-08 12:25:00|78.49|78.49|78.6|78.6|78.64|78.64|78.46|78.46|0
1751977800000|2025-07-08 12:30:00|78.57|78.57|78.59|78.59|78.62|78.62|78.55|78.55|0
1751978100000|2025-07-08 12:35:00|78.56|78.56|78.59|78.59|78.65|78.65|78.55|78.55|0
1751978400000|2025-07-08 12:40:00|78.61|78.61|78.6|78.6|78.63|78.63|78.55|78.55|0
1751978700000|2025-07-08 12:45:00|78.59|78.59|78.7|78.7|78.71|78.71|78.59|78.59|0
1751979000000|2025-07-08 12:50:00|78.71|78.71|78.79|78.79|78.8|78.8|78.69|78.69|0
1751979300000|2025-07-08 12:55:00|78.8|78.8|78.97|78.97|78.97|78.97|78.77|78.77|0
1751979600000|2025-07-08 13:00:00|79.02|79.02|79.11|79.11|79.13|79.13|78.92|78.92|0
1751979900000|2025-07-08 13:05:00|79.09|79.09|79.01|79.01|79.11|79.11|79.01|79.01|0
1751980200000|2025-07-08 13:10:00|79|79|79.24|79.24|79.24|79.24|78.99|78.99|0
1751980500000|2025-07-08 13:15:00|79.25|79.25|79.56|79.56|79.58|79.58|79.25|79.25|0
1751980800000|2025-07-08 13:20:00|79.59|79.59|79.79|79.79|79.81|79.81|79.56|79.56|0
1751981100000|2025-07-08 13:25:00|79.78|79.78|79.72|79.72|80.05|80.05|79.62|79.62|0
1751981400000|2025-07-08 13:30:00|79.67|79.67|80.67|80.67|81.9|81.9|79.67|79.67|0
1751981700000|2025-07-08 13:35:00|80.69|80.69|79.64|79.64|81.17|81.17|79.54|79.54|0
1751982000000|2025-07-08 13:40:00|79.83|79.83|79.72|79.72|80.21|80.21|79.53|79.53|0
1751982300000|2025-07-08 13:45:00|79.74|79.74|79.21|79.21|79.9|79.9|78.65|78.65|0
1751982600000|2025-07-08 13:50:00|79.11|79.11|78.45|78.45|79.16|79.16|78.08|78.08|0
1751982900000|2025-07-08 13:55:00|78.47|78.47|78.29|78.29|79.03|79.03|78.29|78.29|0
1751983200000|2025-07-08 14:00:00|78.28|78.28|78.74|78.74|78.74|78.74|78.24|78.24|0
1751983500000|2025-07-08 14:05:00|78.8|78.8|78.25|78.25|78.86|78.86|78.01|78.01|0
1751983800000|2025-07-08 14:10:00|78.28|78.28|77.87|77.87|78.47|78.47|77.87|77.87|0
1751984100000|2025-07-08 14:15:00|77.89|77.89|78.05|78.05|78.22|78.22|77.71|77.71|0
1751984400000|2025-07-08 14:20:00|78.03|78.03|77.69|77.69|78.29|78.29|77.53|77.53|0
1751984700000|2025-07-08 14:25:00|77.7|77.7|77.72|77.72|77.84|77.84|77.48|77.48|0
1751985000000|2025-07-08 14:30:00|77.69|77.69|77.37|77.37|77.75|77.75|77.19|77.19|0
1751985300000|2025-07-08 14:35:00|77.39|77.39|76.89|76.89|77.47|77.47|76.69|76.69|0
1751985600000|2025-07-08 14:40:00|76.85|76.85|77.16|77.16|77.33|77.33|76.85|76.85|0
1751985900000|2025-07-08 14:45:00|77.24|77.24|76.4|76.4|77.24|77.24|76.36|76.36|0
1751986200000|2025-07-08 14:50:00|76.41|76.41|76.09|76.09|76.61|76.61|75.99|75.99|0
1751986500000|2025-07-08 14:55:00|76.08|76.08|76.41|76.41|76.46|76.46|75.85|75.85|0
1751986800000|2025-07-08 15:00:00|76.49|76.49|76.38|76.38|76.67|76.67|76.31|76.31|0
1751987100000|2025-07-08 15:05:00|76.27|76.27|76.27|76.27|76.44|76.44|75.97|75.97|0
1751987400000|2025-07-08 15:10:00|76.26|76.26|76.31|76.31|76.41|76.41|76.17|76.17|0
1751987700000|2025-07-08 15:15:00|76.28|76.28|76.61|76.61|76.61|76.61|76.12|76.12|0
1751988000000|2025-07-08 15:20:00|76.58|76.58|76.74|76.74|76.82|76.82|76.47|76.47|0
1751988300000|2025-07-08 15:25:00|76.69|76.69|76.81|76.81|77.12|77.12|76.69|76.69|0
1751988600000|2025-07-08 15:30:00|76.82|76.82|76.6|76.6|76.92|76.92|76.57|76.57|0
1751988900000|2025-07-08 15:35:00|76.55|76.55|76.61|76.61|76.72|76.72|76.5|76.5|0
1751989200000|2025-07-08 15:40:00|76.62|76.62|76.46|76.46|76.77|76.77|76.44|76.44|0
1751989500000|2025-07-08 15:45:00|76.45|76.45|76.49|76.49|76.58|76.58|76.41|76.41|0
1751989800000|2025-07-08 15:50:00|76.51|76.51|76.52|76.52|76.73|76.73|76.45|76.45|0
1751990100000|2025-07-08 15:55:00|76.51|76.51|76.67|76.67|76.72|76.72|76.49|76.49|0
1751990400000|2025-07-08 16:00:00|76.68|76.68|76.65|76.65|76.78|76.78|76.62|76.62|0
1751990700000|2025-07-08 16:05:00|76.67|76.67|76.49|76.49|76.75|76.75|76.46|76.46|0
1751991000000|2025-07-08 16:10:00|76.45|76.45|76.76|76.76|76.82|76.82|76.39|76.39|0
1751991300000|2025-07-08 16:15:00|76.77|76.77|76.75|76.75|76.89|76.89|76.72|76.72|0
1751991600000|2025-07-08 16:20:00|76.69|76.69|76.58|76.58|76.73|76.73|76.45|76.45|0
1751991900000|2025-07-08 16:25:00|76.61|76.61|76.7|76.7|76.72|76.72|76.44|76.44|0
1751992200000|2025-07-08 16:30:00|76.73|76.73|76.64|76.64|76.77|76.77|76.61|76.61|0
1751992500000|2025-07-08 16:35:00|76.67|76.67|76.36|76.36|76.67|76.67|76.26|76.26|0
1751992800000|2025-07-08 16:40:00|76.46|76.46|76.44|76.44|76.58|76.58|76.32|76.32|0
1751993100000|2025-07-08 16:45:00|76.42|76.42|76.31|76.31|76.44|76.44|76.3|76.3|0
1751993400000|2025-07-08 16:50:00|76.34|76.34|76.63|76.63|76.64|76.64|76.34|76.34|0
1751993700000|2025-07-08 16:55:00|76.65|76.65|76.74|76.74|76.78|76.78|76.65|76.65|0
1751994000000|2025-07-08 17:00:00|76.77|76.77|76.78|76.78|76.84|76.84|76.72|76.72|0
1751994300000|2025-07-08 17:05:00|76.79|76.79|76.86|76.86|76.86|76.86|76.67|76.67|0
1751994600000|2025-07-08 17:10:00|76.84|76.84|77.12|77.12|77.13|77.13|76.84|76.84|0
1751994900000|2025-07-08 17:15:00|77.11|77.11|77.04|77.04|77.37|77.37|76.95|76.95|0
1751995200000|2025-07-08 17:20:00|77.1|77.1|77.08|77.08|77.2|77.2|76.95|76.95|0
1751995500000|2025-07-08 17:25:00|77.05|77.05|77|77|77.05|77.05|76.79|76.79|0
1751995800000|2025-07-08 17:30:00|77.01|77.01|76.81|76.81|77.06|77.06|76.8|76.8|0
1751996100000|2025-07-08 17:35:00|76.8|76.8|76.78|76.78|76.92|76.92|76.7|76.7|0
1751996400000|2025-07-08 17:40:00|76.8|76.8|77.02|77.02|77.02|77.02|76.8|76.8|0
1751996700000|2025-07-08 17:45:00|77.01|77.01|77.12|77.12|77.17|77.17|76.89|76.89|0
1751997000000|2025-07-08 17:50:00|77.13|77.13|77.28|77.28|77.32|77.32|77.08|77.08|0
1751997300000|2025-07-08 17:55:00|77.29|77.29|77.2|77.2|77.41|77.41|77.13|77.13|0
1751997600000|2025-07-08 18:00:00|77.16|77.16|77.47|77.47|77.51|77.51|77.16|77.16|0
1751997900000|2025-07-08 18:05:00|77.49|77.49|77.43|77.43|77.53|77.53|77.33|77.33|0
1751998200000|2025-07-08 18:10:00|77.4|77.4|77.53|77.53|77.58|77.58|77.4|77.4|0
1751998500000|2025-07-08 18:15:00|77.52|77.52|77.23|77.23|77.53|77.53|77.23|77.23|0
1751998800000|2025-07-08 18:20:00|77.27|77.27|76.8|76.8|77.27|77.27|76.8|76.8|0
1751999100000|2025-07-08 18:25:00|76.76|76.76|76.96|76.96|76.97|76.97|76.74|76.74|0
1751999400000|2025-07-08 18:30:00|76.99|76.99|76.77|76.77|76.99|76.99|76.71|76.71|0
1751999700000|2025-07-08 18:35:00|76.76|76.76|76.95|76.95|76.97|76.97|76.76|76.76|0
1752000000000|2025-07-08 18:40:00|76.92|76.92|76.92|76.92|76.99|76.99|76.88|76.88|0
1752000300000|2025-07-08 18:45:00|76.93|76.93|76.95|76.95|77.05|77.05|76.9|76.9|0
1752000600000|2025-07-08 18:50:00|76.93|76.93|77.16|77.16|77.18|77.18|76.9|76.9|0
1752000900000|2025-07-08 18:55:00|77.13|77.13|77.17|77.17|77.18|77.18|77.07|77.07|0
1752001200000|2025-07-08 19:00:00|77.13|77.13|76.83|76.83|77.15|77.15|76.77|76.77|0
1752001500000|2025-07-08 19:05:00|76.84|76.84|76.52|76.52|76.87|76.87|76.49|76.49|0
1752001800000|2025-07-08 19:10:00|76.49|76.49|76.54|76.54|76.57|76.57|76.45|76.45|0
1752002100000|2025-07-08 19:15:00|76.57|76.57|76.43|76.43|76.57|76.57|76.39|76.39|0
1752002400000|2025-07-08 19:20:00|76.44|76.44|76.29|76.29|76.46|76.46|76.26|76.26|0
1752002700000|2025-07-08 19:25:00|76.31|76.31|76.34|76.34|76.41|76.41|76.2|76.2|0
1752003000000|2025-07-08 19:30:00|76.32|76.32|76.29|76.29|76.41|76.41|76.13|76.13|0
1752003300000|2025-07-08 19:35:00|76.27|76.27|76.47|76.47|76.5|76.5|76.23|76.23|0
1752003600000|2025-07-08 19:40:00|76.46|76.46|76.45|76.45|76.52|76.52|76.37|76.37|0
1752003900000|2025-07-08 19:45:00|76.42|76.42|76.46|76.46|76.51|76.51|76.39|76.39|0
1752004200000|2025-07-08 19:50:00|76.36|76.36|76.31|76.31|76.47|76.47|76.26|76.26|0
1752004500000|2025-07-08 19:55:00|76.15|76.15|76.28|76.28|76.28|76.28|76.12|76.12|0
1752004800000|2025-07-08 20:00:00|76.26|76.26|76.28|76.28|76.32|76.32|76.26|76.26|0
1752005100000|2025-07-08 20:05:00|76.3|76.3|76.36|76.36|76.39|76.39|76.28|76.28|0
1752005400000|2025-07-08 20:10:00|76.37|76.37|76.36|76.36|76.38|76.38|76.34|76.34|0
1752005700000|2025-07-08 20:15:00|76.38|76.38|76.38|76.38|76.38|76.38|76.34|76.34|0
1752006000000|2025-07-08 20:20:00|76.37|76.37|76.37|76.37|76.39|76.39|76.36|76.36|0
1752006300000|2025-07-08 20:25:00|76.38|76.38|76.38|76.38|76.38|76.38|76.35|76.35|0
1752006600000|2025-07-08 20:30:00|76.37|76.37|76.34|76.34|76.38|76.38|76.33|76.33|0
1752006900000|2025-07-08 20:35:00|76.33|76.33|76.37|76.37|76.37|76.37|76.31|76.31|0
1752007200000|2025-07-08 20:40:00|76.36|76.36|76.38|76.38|76.38|76.38|76.35|76.35|0
1752007500000|2025-07-08 20:45:00|76.4|76.4|76.43|76.43|76.43|76.43|76.38|76.38|0
1752007800000|2025-07-08 20:50:00|76.45|76.45|76.51|76.51|76.52|76.52|76.43|76.43|0
1752008100000|2025-07-08 20:55:00|76.52|76.52|76.59|76.59|76.59|76.59|76.5|76.5|0
1752008400000|2025-07-08 21:00:00|76.6|76.6|76.61|76.61|76.65|76.65|76.59|76.59|0
1752008700000|2025-07-08 21:05:00|76.62|76.62|76.55|76.55|76.62|76.62|76.54|76.54|0
1752009000000|2025-07-08 21:10:00|76.54|76.54|76.52|76.52|76.57|76.57|76.51|76.51|0
1752009300000|2025-07-08 21:15:00|76.54|76.54|76.53|76.53|76.54|76.54|76.51|76.51|0
1752009600000|2025-07-08 21:20:00|76.52|76.52|76.56|76.56|76.56|76.56|76.51|76.51|0
1752009900000|2025-07-08 21:25:00|76.52|76.52|76.56|76.56|76.57|76.57|76.51|76.51|0
1752010200000|2025-07-08 21:30:00|76.57|76.57|76.57|76.57|76.57|76.57|76.55|76.55|0
1752010500000|2025-07-08 21:35:00|76.58|76.58|76.61|76.61|76.62|76.62|76.56|76.56|0
1752010800000|2025-07-08 21:40:00|76.62|76.62|76.63|76.63|76.63|76.63|76.57|76.57|0
1752011100000|2025-07-08 21:45:00|76.62|76.62|76.67|76.67|76.67|76.67|76.62|76.62|0
1752011400000|2025-07-08 21:50:00|76.66|76.66|76.62|76.62|76.72|76.72|76.57|76.57|0
1752011700000|2025-07-08 21:55:00|76.58|76.58|76.63|76.63|76.63|76.63|76.56|76.56|0
1752012000000|2025-07-08 22:00:00|76.65|76.65|76.67|76.67|76.7|76.7|76.63|76.63|0
1752012300000|2025-07-08 22:05:00|76.7|76.7|76.67|76.67|76.71|76.71|76.65|76.65|0
1752012600000|2025-07-08 22:10:00|76.66|76.66|76.69|76.69|76.69|76.69|76.66|76.66|0
1752012900000|2025-07-08 22:15:00|76.67|76.67|76.72|76.72|76.72|76.72|76.67|76.67|0
1752013200000|2025-07-08 22:20:00|76.71|76.71|76.67|76.67|76.72|76.72|76.67|76.67|0
1752013500000|2025-07-08 22:25:00|76.72|76.72|76.64|76.64|76.72|76.72|76.64|76.64|0
1752013800000|2025-07-08 22:30:00|76.65|76.65|76.63|76.63|76.67|76.67|76.59|76.59|0
1752014100000|2025-07-08 22:35:00|76.65|76.65|76.65|76.65|76.66|76.66|76.61|76.61|0
1752014400000|2025-07-08 22:40:00|76.64|76.64|76.6|76.6|76.64|76.64|76.6|76.6|0
1752014700000|2025-07-08 22:45:00|76.59|76.59|76.63|76.63|76.63|76.63|76.57|76.57|0
1752015000000|2025-07-08 22:50:00|76.65|76.65|76.67|76.67|76.67|76.67|76.64|76.64|0
1752015300000|2025-07-08 22:55:00|76.72|76.72|76.75|76.75|76.76|76.76|76.67|76.67|0
1752015600000|2025-07-08 23:00:00|76.72|76.72|76.7|76.7|76.75|76.75|76.7|76.7|0
1752015900000|2025-07-08 23:05:00|76.71|76.71|76.69|76.69|76.71|76.71|76.66|76.66|0
1752016200000|2025-07-08 23:10:00|76.68|76.68|76.69|76.69|76.72|76.72|76.68|76.68|0
1752016500000|2025-07-08 23:15:00|76.68|76.68|76.69|76.69|76.7|76.7|76.64|76.64|0
1752016800000|2025-07-08 23:20:00|76.67|76.67|76.65|76.65|76.67|76.67|76.65|76.65|0
1752017100000|2025-07-08 23:25:00|76.67|76.67|76.67|76.67|76.75|76.75|76.66|76.66|0
1752017400000|2025-07-08 23:30:00|76.66|76.66|76.67|76.67|76.67|76.67|76.64|76.64|0
1752017700000|2025-07-08 23:35:00|76.63|76.63|76.59|76.59|76.63|76.63|76.54|76.54|0
1752018000000|2025-07-08 23:40:00|76.57|76.57|76.55|76.55|76.59|76.59|76.55|76.55|0
1752018300000|2025-07-08 23:45:00|76.54|76.54|76.44|76.44|76.54|76.54|76.44|76.44|0
1752018600000|2025-07-08 23:50:00|76.46|76.46|76.53|76.53|76.53|76.53|76.46|76.46|0
1752018900000|2025-07-08 23:55:00|76.5|76.5|76.51|76.51|76.55|76.55|76.48|76.48|0
1752048000000|2025-07-09 08:00:00|76.72|76.72|76.82|76.82|76.87|76.87|76.67|76.67|0
1752048300000|2025-07-09 08:05:00|76.79|76.79|76.82|76.82|76.85|76.85|76.78|76.78|0
1752048600000|2025-07-09 08:10:00|76.83|76.83|76.84|76.84|76.84|76.84|76.74|76.74|0
1752048900000|2025-07-09 08:15:00|76.83|76.83|76.75|76.75|76.84|76.84|76.72|76.72|0
1752049200000|2025-07-09 08:20:00|76.76|76.76|76.65|76.65|76.78|76.78|76.62|76.62|0
1752049500000|2025-07-09 08:25:00|76.63|76.63|76.75|76.75|76.76|76.76|76.63|76.63|0
1752049800000|2025-07-09 08:30:00|76.74|76.74|76.76|76.76|76.77|76.77|76.7|76.7|0
1752050100000|2025-07-09 08:35:00|76.77|76.77|76.8|76.8|76.82|76.82|76.77|76.77|0
1752050400000|2025-07-09 08:40:00|76.81|76.81|76.79|76.79|76.82|76.82|76.75|76.75|0
1752050700000|2025-07-09 08:45:00|76.78|76.78|76.74|76.74|76.81|76.81|76.74|76.74|0
1752051000000|2025-07-09 08:50:00|76.75|76.75|76.78|76.78|76.81|76.81|76.75|76.75|0
1752051300000|2025-07-09 08:55:00|76.77|76.77|76.77|76.77|76.79|76.79|76.75|76.75|0
1752051600000|2025-07-09 09:00:00|76.78|76.78|76.82|76.82|76.82|76.82|76.77|76.77|0
1752051900000|2025-07-09 09:05:00|76.83|76.83|76.84|76.84|76.86|76.86|76.78|76.78|0
1752052200000|2025-07-09 09:10:00|76.8|76.8|76.85|76.85|76.86|76.86|76.8|76.8|0
1752052500000|2025-07-09 09:15:00|76.87|76.87|76.87|76.87|76.87|76.87|76.81|76.81|0
1752052800000|2025-07-09 09:20:00|76.88|76.88|76.95|76.95|76.96|76.96|76.87|76.87|0
1752053100000|2025-07-09 09:25:00|76.96|76.96|76.94|76.94|76.96|76.96|76.86|76.86|0
1752053400000|2025-07-09 09:30:00|76.96|76.96|76.94|76.94|76.96|76.96|76.9|76.9|0
1752053700000|2025-07-09 09:35:00|76.95|76.95|76.85|76.85|76.95|76.95|76.84|76.84|0
1752054000000|2025-07-09 09:40:00|76.87|76.87|76.97|76.97|76.97|76.97|76.87|76.87|0
1752054300000|2025-07-09 09:45:00|76.98|76.98|77.13|77.13|77.19|77.19|76.74|76.74|0
1752054600000|2025-07-09 09:50:00|77.12|77.12|77.12|77.12|77.19|77.19|77.05|77.05|0
1752054900000|2025-07-09 09:55:00|77.1|77.1|77.07|77.07|77.1|77.1|77|77|0
1752055200000|2025-07-09 10:00:00|77.08|77.08|77.05|77.05|77.08|77.08|77.02|77.02|0
1752055500000|2025-07-09 10:05:00|77.06|77.06|77.05|77.05|77.08|77.08|77|77|0
1752055800000|2025-07-09 10:10:00|77.04|77.04|77.02|77.02|77.04|77.04|76.96|76.96|0
1752056100000|2025-07-09 10:15:00|77|77|76.95|76.95|77.02|77.02|76.94|76.94|0
1752056400000|2025-07-09 10:20:00|77.02|77.02|76.97|76.97|77.02|77.02|76.93|76.93|0
1752056700000|2025-07-09 10:25:00|76.98|76.98|76.97|76.97|76.99|76.99|76.92|76.92|0
1752057000000|2025-07-09 10:30:00|76.99|76.99|76.97|76.97|77.01|77.01|76.96|76.96|0
1752057300000|2025-07-09 10:35:00|76.95|76.95|76.92|76.92|76.96|76.96|76.91|76.91|0
1752057600000|2025-07-09 10:40:00|76.95|76.95|76.93|76.93|76.98|76.98|76.92|76.92|0
1752057900000|2025-07-09 10:45:00|76.96|76.96|76.97|76.97|76.97|76.97|76.92|76.92|0
1752058200000|2025-07-09 10:50:00|76.94|76.94|76.91|76.91|76.97|76.97|76.89|76.89|0
1752058500000|2025-07-09 10:55:00|76.9|76.9|76.93|76.93|76.97|76.97|76.88|76.88|0
1752058800000|2025-07-09 11:00:00|76.9|76.9|76.95|76.95|76.97|76.97|76.9|76.9|0
1752059100000|2025-07-09 11:05:00|76.97|76.97|76.97|76.97|77|77|76.95|76.95|0
1752059400000|2025-07-09 11:10:00|76.96|76.96|77.05|77.05|77.07|77.07|76.95|76.95|0
1752059700000|2025-07-09 11:15:00|77.03|77.03|76.97|76.97|77.05|77.05|76.97|76.97|0
1752060000000|2025-07-09 11:20:00|76.95|76.95|77.03|77.03|77.05|77.05|76.92|76.92|0
1752060300000|2025-07-09 11:25:00|77.05|77.05|77.02|77.02|77.05|77.05|76.97|76.97|0
1752060600000|2025-07-09 11:30:00|77.03|77.03|77.03|77.03|77.05|77.05|77.02|77.02|0
1752060900000|2025-07-09 11:35:00|77.05|77.05|77.02|77.02|77.05|77.05|76.99|76.99|0
1752061200000|2025-07-09 11:40:00|77.03|77.03|77.03|77.03|77.04|77.04|77|77|0
1752061500000|2025-07-09 11:45:00|77.05|77.05|77.23|77.23|77.24|77.24|77.05|77.05|0
1752061800000|2025-07-09 11:50:00|77.22|77.22|77.16|77.16|77.26|77.26|77.12|77.12|0
1752062100000|2025-07-09 11:55:00|77.18|77.18|77.24|77.24|77.26|77.26|77.18|77.18|0
1752062400000|2025-07-09 12:00:00|77.23|77.23|77.29|77.29|77.29|77.29|76.37|76.37|0
1752062700000|2025-07-09 12:05:00|77.3|77.3|77.38|77.38|77.38|77.38|77.26|77.26|0
1752063000000|2025-07-09 12:10:00|77.39|77.39|77.53|77.53|77.6|77.6|77.39|77.39|0
1752063300000|2025-07-09 12:15:00|77.48|77.48|77.44|77.44|77.52|77.52|77.36|77.36|0
1752063600000|2025-07-09 12:20:00|77.46|77.46|77.57|77.57|77.58|77.58|77.34|77.34|0
1752063900000|2025-07-09 12:25:00|77.52|77.52|77.55|77.55|77.57|77.57|77.46|77.46|0
1752064200000|2025-07-09 12:30:00|77.54|77.54|77.53|77.53|77.56|77.56|77.49|77.49|0
1752064500000|2025-07-09 12:35:00|77.52|77.52|77.7|77.7|77.72|77.72|77.45|77.45|0
1752064800000|2025-07-09 12:40:00|77.71|77.71|77.72|77.72|77.86|77.86|77.66|77.66|0
1752065100000|2025-07-09 12:45:00|77.67|77.67|77.76|77.76|77.77|77.77|77.62|77.62|0
1752065400000|2025-07-09 12:50:00|77.75|77.75|77.62|77.62|77.76|77.76|77.62|77.62|0
1752065700000|2025-07-09 12:55:00|77.63|77.63|77.6|77.6|77.65|77.65|77.43|77.43|0
1752066000000|2025-07-09 13:00:00|77.58|77.58|77.68|77.68|77.69|77.69|77.53|77.53|0
1752066300000|2025-07-09 13:05:00|77.72|77.72|77.62|77.62|77.76|77.76|77.59|77.59|0
1752066600000|2025-07-09 13:10:00|77.63|77.63|77.65|77.65|77.68|77.68|77.62|77.62|0
1752066900000|2025-07-09 13:15:00|77.66|77.66|77.7|77.7|77.73|77.73|77.63|77.63|0
1752067200000|2025-07-09 13:20:00|77.72|77.72|77.75|77.75|77.76|77.76|77.65|77.65|0
1752067500000|2025-07-09 13:25:00|77.9|77.9|77.64|77.64|77.9|77.9|77.64|77.64|0
1752067800000|2025-07-09 13:30:00|77.35|77.35|77.13|77.13|78.05|78.05|76.92|76.92|0
1752068100000|2025-07-09 13:35:00|77.05|77.05|77.24|77.24|77.59|77.59|76.92|76.92|0
1752068400000|2025-07-09 13:40:00|77.16|77.16|77.15|77.15|77.17|77.17|76.7|76.7|0
1752068700000|2025-07-09 13:45:00|77.16|77.16|78.01|78.01|78.2|78.2|77.16|77.16|0
1752069000000|2025-07-09 13:50:00|77.92|77.92|77.77|77.77|78.1|78.1|77.6|77.6|0
1752069300000|2025-07-09 13:55:00|77.68|77.68|77.69|77.69|77.92|77.92|77.4|77.4|0
1752069600000|2025-07-09 14:00:00|77.66|77.66|77.76|77.76|77.89|77.89|77.62|77.62|0
1752069900000|2025-07-09 14:05:00|77.86|77.86|78.22|78.22|78.39|78.39|77.76|77.76|0
1752070200000|2025-07-09 14:10:00|78.25|78.25|78.29|78.29|78.68|78.68|78.2|78.2|0
1752070500000|2025-07-09 14:15:00|78.25|78.25|78.77|78.77|79.03|79.03|78.24|78.24|0
1752070800000|2025-07-09 14:20:00|78.78|78.78|78.65|78.65|79.05|79.05|78.55|78.55|0
1752071100000|2025-07-09 14:25:00|78.6|78.6|77.72|77.72|78.63|78.63|77.72|77.72|0
1752071400000|2025-07-09 14:30:00|77.66|77.66|77.75|77.75|77.75|77.75|77.27|77.27|0
1752071700000|2025-07-09 14:35:00|77.89|77.89|78.07|78.07|78.12|78.12|77.54|77.54|0
1752072000000|2025-07-09 14:40:00|78.05|78.05|77.78|77.78|78.32|78.32|77.75|77.75|0
1752072300000|2025-07-09 14:45:00|77.79|77.79|77.71|77.71|77.94|77.94|77.48|77.48|0
1752072600000|2025-07-09 14:50:00|77.7|77.7|77.59|77.59|77.79|77.79|77.49|77.49|0
1752072900000|2025-07-09 14:55:00|77.64|77.64|77.99|77.99|78.08|78.08|77.61|77.61|0
1752073200000|2025-07-09 15:00:00|77.96|77.96|78.2|78.2|78.33|78.33|77.96|77.96|0
1752073500000|2025-07-09 15:05:00|78.19|78.19|78.02|78.02|78.23|78.23|77.82|77.82|0
1752073800000|2025-07-09 15:10:00|78.04|78.04|78.29|78.29|78.37|78.37|78.04|78.04|0
1752074100000|2025-07-09 15:15:00|78.31|78.31|78.46|78.46|78.57|78.57|78.24|78.24|0
1752074400000|2025-07-09 15:20:00|78.49|78.49|78.82|78.82|78.99|78.99|78.49|78.49|0
1752074700000|2025-07-09 15:25:00|78.86|78.86|78.83|78.83|78.93|78.93|78.74|78.74|0
1752075000000|2025-07-09 15:30:00|78.84|78.84|78.6|78.6|78.84|78.84|78.53|78.53|0
1752075300000|2025-07-09 15:35:00|78.59|78.59|78.43|78.43|78.65|78.65|78.22|78.22|0
1752075600000|2025-07-09 15:40:00|78.41|78.41|78.33|78.33|78.52|78.52|78.3|78.3|0
1752075900000|2025-07-09 15:45:00|78.34|78.34|78.63|78.63|78.85|78.85|78.32|78.32|0
1752076200000|2025-07-09 15:50:00|78.65|78.65|78.19|78.19|78.7|78.7|78.18|78.18|0
1752076500000|2025-07-09 15:55:00|78.26|78.26|78.37|78.37|78.43|78.43|78.22|78.22|0
1752076800000|2025-07-09 16:00:00|78.39|78.39|78.46|78.46|78.59|78.59|78.39|78.39|0
1752077100000|2025-07-09 16:05:00|78.47|78.47|78.47|78.47|78.5|78.5|78.29|78.29|0
1752077400000|2025-07-09 16:10:00|78.45|78.45|78.55|78.55|78.62|78.62|78.36|78.36|0
1752077700000|2025-07-09 16:15:00|78.56|78.56|78.39|78.39|78.56|78.56|78.29|78.29|0
1752078000000|2025-07-09 16:20:00|78.35|78.35|78.49|78.49|78.49|78.49|78.25|78.25|0
1752078300000|2025-07-09 16:25:00|78.48|78.48|78.55|78.55|78.66|78.66|78.38|78.38|0
1752078600000|2025-07-09 16:30:00|78.6|78.6|78.63|78.63|78.75|78.75|78.6|78.6|0
1752078900000|2025-07-09 16:35:00|78.62|78.62|78.48|78.48|78.68|78.68|78.48|78.48|0
1752079200000|2025-07-09 16:40:00|78.5|78.5|78.6|78.6|78.62|78.62|78.43|78.43|0
1752079500000|2025-07-09 16:45:00|78.58|78.58|78.52|78.52|78.58|78.58|78.42|78.42|0
1752079800000|2025-07-09 16:50:00|78.5|78.5|78.45|78.45|78.5|78.5|78.35|78.35|0
1752080100000|2025-07-09 16:55:00|78.42|78.42|78.39|78.39|78.55|78.55|78.39|78.39|0
1752080400000|2025-07-09 17:00:00|78.41|78.41|78.12|78.12|78.41|78.41|77.93|77.93|0
1752080700000|2025-07-09 17:05:00|78.07|78.07|77.98|77.98|78.08|78.08|77.95|77.95|0
1752081000000|2025-07-09 17:10:00|77.97|77.97|77.69|77.69|78.15|78.15|77.68|77.68|0
1752081300000|2025-07-09 17:15:00|77.71|77.71|78.1|78.1|78.12|78.12|77.67|77.67|0
1752081600000|2025-07-09 17:20:00|78.09|78.09|78.05|78.05|78.1|78.1|77.89|77.89|0
1752081900000|2025-07-09 17:25:00|78.07|78.07|78.22|78.22|78.32|78.32|78.07|78.07|0
1752082200000|2025-07-09 17:30:00|78.23|78.23|78.34|78.34|78.35|78.35|78.19|78.19|0
1752082500000|2025-07-09 17:35:00|78.31|78.31|78.24|78.24|78.37|78.37|78.2|78.2|0
1752082800000|2025-07-09 17:40:00|78.25|78.25|78.07|78.07|78.26|78.26|78.04|78.04|0
1752083100000|2025-07-09 17:45:00|78.09|78.09|77.99|77.99|78.09|78.09|77.95|77.95|0
1752083400000|2025-07-09 17:50:00|78|78|78.09|78.09|78.12|78.12|77.93|77.93|0
1752083700000|2025-07-09 17:55:00|78.03|78.03|77.95|77.95|78.03|78.03|77.92|77.92|0
1752084000000|2025-07-09 18:00:00|77.94|77.94|77.99|77.99|78.1|78.1|77.9|77.9|0
1752084300000|2025-07-09 18:05:00|78.02|78.02|78.09|78.09|78.14|78.14|78.01|78.01|0
1752084600000|2025-07-09 18:10:00|78.08|78.08|78.26|78.26|78.35|78.35|78.07|78.07|0
1752084900000|2025-07-09 18:15:00|78.25|78.25|78.26|78.26|78.31|78.31|78.15|78.15|0
1752085200000|2025-07-09 18:20:00|78.24|78.24|78.71|78.71|78.72|78.72|78.24|78.24|0
1752085500000|2025-07-09 18:25:00|78.72|78.72|78.5|78.5|78.74|78.74|78.43|78.43|0
1752085800000|2025-07-09 18:30:00|78.51|78.51|78.35|78.35|78.55|78.55|78.3|78.3|0
1752086100000|2025-07-09 18:35:00|78.33|78.33|78.4|78.4|78.42|78.42|78.3|78.3|0
1752086400000|2025-07-09 18:40:00|78.38|78.38|78.47|78.47|78.5|78.5|78.35|78.35|0
1752086700000|2025-07-09 18:45:00|78.48|78.48|78.41|78.41|78.52|78.52|78.36|78.36|0
1752087000000|2025-07-09 18:50:00|78.42|78.42|78.5|78.5|78.52|78.52|78.4|78.4|0
1752087300000|2025-07-09 18:55:00|78.51|78.51|78.57|78.57|78.61|78.61|78.51|78.51|0
1752087600000|2025-07-09 19:00:00|78.58|78.58|78.53|78.53|78.59|78.59|78.5|78.5|0
1752087900000|2025-07-09 19:05:00|78.54|78.54|78.54|78.54|78.62|78.62|78.47|78.47|0
1752088200000|2025-07-09 19:10:00|78.55|78.55|78.34|78.34|78.63|78.63|78.27|78.27|0
1752088500000|2025-07-09 19:15:00|78.33|78.33|78.63|78.63|78.65|78.65|78.32|78.32|0
1752088800000|2025-07-09 19:20:00|78.64|78.64|78.84|78.84|78.85|78.85|78.63|78.63|0
1752089100000|2025-07-09 19:25:00|78.8|78.8|78.68|78.68|78.91|78.91|78.62|78.62|0
1752089400000|2025-07-09 19:30:00|78.7|78.7|78.61|78.61|78.7|78.7|78.54|78.54|0
1752089700000|2025-07-09 19:35:00|78.6|78.6|78.76|78.76|78.78|78.78|78.53|78.53|0
1752090000000|2025-07-09 19:40:00|78.78|78.78|78.9|78.9|78.93|78.93|78.75|78.75|0
1752090300000|2025-07-09 19:45:00|78.88|78.88|78.93|78.93|78.95|78.95|78.73|78.73|0
1752090600000|2025-07-09 19:50:00|78.91|78.91|78.89|78.89|79.04|79.04|78.89|78.89|0
1752090900000|2025-07-09 19:55:00|78.86|78.86|79.01|79.01|79.01|79.01|78.81|78.81|0
1752091200000|2025-07-09 20:00:00|79.02|79.02|79.06|79.06|79.09|79.09|78.87|78.87|0
1752091500000|2025-07-09 20:05:00|79.02|79.02|79.1|79.1|79.12|79.12|79|79|0
1752091800000|2025-07-09 20:10:00|79.06|79.06|79.01|79.01|79.06|79.06|78.99|78.99|0
1752092100000|2025-07-09 20:15:00|79.06|79.06|79.01|79.01|79.07|79.07|79.01|79.01|0
1752092400000|2025-07-09 20:20:00|79.02|79.02|78.99|78.99|79.02|79.02|78.98|78.98|0
1752092700000|2025-07-09 20:25:00|79|79|78.91|78.91|79.01|79.01|78.91|78.91|0
1752093000000|2025-07-09 20:30:00|78.89|78.89|78.89|78.89|78.92|78.92|78.86|78.86|0
1752093300000|2025-07-09 20:35:00|78.87|78.87|78.9|78.9|78.93|78.93|78.87|78.87|0
1752093600000|2025-07-09 20:40:00|78.92|78.92|78.94|78.94|78.95|78.95|78.9|78.9|0
1752093900000|2025-07-09 20:45:00|78.91|78.91|78.93|78.93|78.95|78.95|78.88|78.88|0
1752094200000|2025-07-09 20:50:00|78.91|78.91|78.94|78.94|78.95|78.95|78.91|78.91|0
1752094500000|2025-07-09 20:55:00|78.93|78.93|78.93|78.93|78.97|78.97|78.91|78.91|0
1752094800000|2025-07-09 21:00:00|78.96|78.96|78.95|78.95|78.99|78.99|78.94|78.94|0
1752095100000|2025-07-09 21:05:00|78.96|78.96|78.92|78.92|78.98|78.98|78.92|78.92|0
1752095400000|2025-07-09 21:10:00|78.93|78.93|78.96|78.96|78.97|78.97|78.93|78.93|0
1752095700000|2025-07-09 21:15:00|78.94|78.94|78.95|78.95|78.99|78.99|78.9|78.9|0
1752096000000|2025-07-09 21:20:00|78.96|78.96|78.98|78.98|78.98|78.98|78.9|78.9|0
1752096300000|2025-07-09 21:25:00|78.95|78.95|78.91|78.91|78.99|78.99|78.9|78.9|0
1752096600000|2025-07-09 21:30:00|78.9|78.9|78.88|78.88|78.93|78.93|78.86|78.86|0
1752096900000|2025-07-09 21:35:00|78.89|78.89|78.88|78.88|78.92|78.92|78.85|78.85|0
1752097200000|2025-07-09 21:40:00|78.89|78.89|78.88|78.88|78.93|78.93|78.84|78.84|0
1752097500000|2025-07-09 21:45:00|78.89|78.89|78.92|78.92|78.93|78.93|78.84|78.84|0
1752097800000|2025-07-09 21:50:00|78.93|78.93|78.93|78.93|78.93|78.93|78.92|78.92|0
1752098100000|2025-07-09 21:55:00|78.96|78.96|78.93|78.93|78.97|78.97|78.92|78.92|0
1752098400000|2025-07-09 22:00:00|78.97|78.97|78.96|78.96|78.97|78.97|78.95|78.95|0
1752098700000|2025-07-09 22:05:00|78.95|78.95|78.96|78.96|78.96|78.96|78.95|78.95|0
1752099000000|2025-07-09 22:10:00|78.97|78.97|78.97|78.97|78.98|78.98|78.96|78.96|0
1752099300000|2025-07-09 22:15:00|78.96|78.96|78.97|78.97|78.98|78.98|78.96|78.96|0
1752099600000|2025-07-09 22:20:00|78.96|78.96|78.97|78.97|78.98|78.98|78.96|78.96|0
1752099900000|2025-07-09 22:25:00|78.98|78.98|78.97|78.97|78.99|78.99|78.96|78.96|0
1752100200000|2025-07-09 22:30:00|78.99|78.99|79|79|79|79|78.94|78.94|0
1752100500000|2025-07-09 22:35:00|79.01|79.01|79.01|79.01|79.01|79.01|79|79|0
1752100800000|2025-07-09 22:40:00|79.02|79.02|79.01|79.01|79.05|79.05|79.01|79.01|0
1752101100000|2025-07-09 22:45:00|78.99|78.99|79.03|79.03|79.04|79.04|78.99|78.99|0
1752101400000|2025-07-09 22:50:00|79.02|79.02|79.03|79.03|79.04|79.04|79.02|79.02|0
1752101700000|2025-07-09 22:55:00|79.05|79.05|79.03|79.03|79.05|79.05|79.01|79.01|0
1752102000000|2025-07-09 23:00:00|79.04|79.04|79.04|79.04|79.04|79.04|79.04|79.04|0
1752102300000|2025-07-09 23:05:00|79.03|79.03|78.97|78.97|79.05|79.05|78.97|78.97|0
1752102600000|2025-07-09 23:10:00|78.98|78.98|79.01|79.01|79.02|79.02|78.98|78.98|0
1752102900000|2025-07-09 23:15:00|78.99|78.99|78.99|78.99|79|79|78.97|78.97|0
1752103200000|2025-07-09 23:20:00|79|79|79|79|79.01|79.01|79|79|0
1752103500000|2025-07-09 23:25:00|79.02|79.02|79.01|79.01|79.04|79.04|79.01|79.01|0
1752103800000|2025-07-09 23:30:00|79|79|79.01|79.01|79.01|79.01|78.99|78.99|0
1752104100000|2025-07-09 23:35:00|79|79|78.98|78.98|79.01|79.01|78.98|78.98|0
1752104400000|2025-07-09 23:40:00|78.99|78.99|78.98|78.98|79.01|79.01|78.97|78.97|0
1752104700000|2025-07-09 23:45:00|78.99|78.99|78.97|78.97|79.01|79.01|78.93|78.93|0
1752105000000|2025-07-09 23:50:00|78.96|78.96|78.95|78.95|79.01|79.01|78.95|78.95|0
1752105300000|2025-07-09 23:55:00|78.93|78.93|78.93|78.93|79.01|79.01|78.93|78.93|0
1752134400000|2025-07-10 08:00:00|78.9|78.9|78.98|78.98|78.98|78.98|78.78|78.78|0
1752134700000|2025-07-10 08:05:00|78.97|78.97|79.11|79.11|79.18|79.18|78.97|78.97|0
1752135000000|2025-07-10 08:10:00|79.1|79.1|79.11|79.11|79.16|79.16|79.06|79.06|0
1752135300000|2025-07-10 08:15:00|79.13|79.13|79.16|79.16|79.17|79.17|79.12|79.12|0
1752135600000|2025-07-10 08:20:00|79.17|79.17|79.22|79.22|79.22|79.22|79.14|79.14|0
1752135900000|2025-07-10 08:25:00|79.21|79.21|79.2|79.2|79.22|79.22|79.15|79.15|0
1752136200000|2025-07-10 08:30:00|79.18|79.18|79.21|79.21|79.21|79.21|79.17|79.17|0
1752136500000|2025-07-10 08:35:00|79.22|79.22|79.17|79.17|79.22|79.22|79.15|79.15|0
1752136800000|2025-07-10 08:40:00|79.18|79.18|79.16|79.16|79.18|79.18|79.11|79.11|0
1752137100000|2025-07-10 08:45:00|79.13|79.13|79.22|79.22|79.22|79.22|79.13|79.13|0
1752137400000|2025-07-10 08:50:00|79.23|79.23|79.28|79.28|79.34|79.34|79.21|79.21|0
1752137700000|2025-07-10 08:55:00|79.26|79.26|79.36|79.36|79.37|79.37|79.26|79.26|0
1752138000000|2025-07-10 09:00:00|79.38|79.38|79.3|79.3|79.38|79.38|79.29|79.29|0
1752138300000|2025-07-10 09:05:00|79.27|79.27|79.31|79.31|79.32|79.32|79.26|79.26|0
1752138600000|2025-07-10 09:10:00|79.3|79.3|79.27|79.27|79.3|79.3|79.21|79.21|0
1752138900000|2025-07-10 09:15:00|79.31|79.31|79.32|79.32|79.32|79.32|79.27|79.27|0
1752139200000|2025-07-10 09:20:00|79.29|79.29|79.21|79.21|79.31|79.31|79.21|79.21|0
1752139500000|2025-07-10 09:25:00|79.22|79.22|79.18|79.18|79.22|79.22|79.16|79.16|0
1752139800000|2025-07-10 09:30:00|79.19|79.19|79.21|79.21|79.21|79.21|79.12|79.12|0
1752140100000|2025-07-10 09:35:00|79.19|79.19|79.16|79.16|79.22|79.22|79.16|79.16|0
1752140400000|2025-07-10 09:40:00|79.19|79.19|79.13|79.13|79.21|79.21|79.06|79.06|0
1752140700000|2025-07-10 09:45:00|79.16|79.16|79.2|79.2|79.21|79.21|79.14|79.14|0
1752141000000|2025-07-10 09:50:00|79.18|79.18|79.3|79.3|79.3|79.3|79.18|79.18|0
1752141300000|2025-07-10 09:55:00|79.26|79.26|79.26|79.26|79.33|79.33|79.25|79.25|0
1752141600000|2025-07-10 10:00:00|79.24|79.24|79.26|79.26|79.3|79.3|79.22|79.22|0
1752141900000|2025-07-10 10:05:00|79.24|79.24|79.17|79.17|79.29|79.29|79.17|79.17|0
1752142200000|2025-07-10 10:10:00|79.16|79.16|79.02|79.02|79.17|79.17|79|79|0
1752142500000|2025-07-10 10:15:00|79.06|79.06|79.06|79.06|79.07|79.07|79.01|79.01|0
1752142800000|2025-07-10 10:20:00|79.05|79.05|79.12|79.12|79.12|79.12|79.01|79.01|0
1752143100000|2025-07-10 10:25:00|79.15|79.15|79.07|79.07|79.15|79.15|79.05|79.05|0
1752143400000|2025-07-10 10:30:00|79.1|79.1|79.23|79.23|79.23|79.23|79.09|79.09|0
1752143700000|2025-07-10 10:35:00|79.16|79.16|79.15|79.15|79.21|79.21|79.15|79.15|0
1752144000000|2025-07-10 10:40:00|79.16|79.16|79.14|79.14|79.18|79.18|79.1|79.1|0
1752144300000|2025-07-10 10:45:00|79.15|79.15|79.11|79.11|79.16|79.16|79.07|79.07|0
1752144600000|2025-07-10 10:50:00|79.1|79.1|79.16|79.16|79.16|79.16|79.07|79.07|0
1752144900000|2025-07-10 10:55:00|79.12|79.12|79.13|79.13|79.16|79.16|79.11|79.11|0
1752145200000|2025-07-10 11:00:00|79.15|79.15|79.16|79.16|79.2|79.2|79.11|79.11|0
1752145500000|2025-07-10 11:05:00|79.19|79.19|79.15|79.15|79.2|79.2|79.12|79.12|0
1752145800000|2025-07-10 11:10:00|79.16|79.16|79.18|79.18|79.2|79.2|79.14|79.14|0
1752146100000|2025-07-10 11:15:00|79.17|79.17|79.17|79.17|79.19|79.19|79.14|79.14|0
1752146400000|2025-07-10 11:20:00|79.15|79.15|79.32|79.32|79.32|79.32|79.15|79.15|0
1752146700000|2025-07-10 11:25:00|79.33|79.33|79.46|79.46|79.56|79.56|79.32|79.32|0
1752147000000|2025-07-10 11:30:00|79.45|79.45|79.44|79.44|79.46|79.46|79.39|79.39|0
1752147300000|2025-07-10 11:35:00|79.43|79.43|79.47|79.47|79.47|79.47|79.39|79.39|0
1752147600000|2025-07-10 11:40:00|79.46|79.46|79.47|79.47|79.48|79.48|79.44|79.44|0
1752147900000|2025-07-10 11:45:00|79.46|79.46|79.41|79.41|79.48|79.48|79.36|79.36|0
1752148200000|2025-07-10 11:50:00|79.43|79.43|79.46|79.46|79.46|79.46|79.37|79.37|0
1752148500000|2025-07-10 11:55:00|79.45|79.45|79.46|79.46|79.47|79.47|79.44|79.44|0
1752148800000|2025-07-10 12:00:00|79.43|79.43|79.35|79.35|79.48|79.48|78.78|78.78|0
1752149100000|2025-07-10 12:05:00|79.32|79.32|79.27|79.27|79.39|79.39|79.25|79.25|0
1752149400000|2025-07-10 12:10:00|79.26|79.26|79.44|79.44|79.46|79.46|79.25|79.25|0
1752149700000|2025-07-10 12:15:00|79.45|79.45|79.46|79.46|79.46|79.46|79.33|79.33|0
1752150000000|2025-07-10 12:20:00|79.42|79.42|79.55|79.55|79.56|79.56|79.42|79.42|0
1752150300000|2025-07-10 12:25:00|79.51|79.51|79.59|79.59|79.59|79.59|79.42|79.42|0
1752150600000|2025-07-10 12:30:00|79.57|79.57|79.89|79.89|79.9|79.9|79.57|79.57|0
1752150900000|2025-07-10 12:35:00|79.94|79.94|80.02|80.02|80.18|80.18|79.88|79.88|0
1752151200000|2025-07-10 12:40:00|80.03|80.03|79.78|79.78|80.04|80.04|79.72|79.72|0
1752151500000|2025-07-10 12:45:00|79.75|79.75|80.14|80.14|80.17|80.17|79.71|79.71|0
1752151800000|2025-07-10 12:50:00|80.13|80.13|80.13|80.13|80.18|80.18|80.12|80.12|0
1752152100000|2025-07-10 12:55:00|80.12|80.12|79.92|79.92|80.12|80.12|79.87|79.87|0
1752152400000|2025-07-10 13:00:00|79.93|79.93|79.93|79.93|80.05|80.05|79.89|79.89|0
1752152700000|2025-07-10 13:05:00|79.94|79.94|80.02|80.02|80.04|80.04|79.93|79.93|0
1752153000000|2025-07-10 13:10:00|80.03|80.03|80.15|80.15|80.15|80.15|79.98|79.98|0
1752153300000|2025-07-10 13:15:00|80.16|80.16|80.24|80.24|80.24|80.24|80.14|80.14|0
1752153600000|2025-07-10 13:20:00|80.23|80.23|80.28|80.28|80.29|80.29|80.23|80.23|0
1752153900000|2025-07-10 13:25:00|80.32|80.32|80.12|80.12|80.41|80.41|80.12|80.12|0
1752154200000|2025-07-10 13:30:00|80.11|80.11|80.15|80.15|80.46|80.46|79.75|79.75|0
1752154500000|2025-07-10 13:35:00|79.98|79.98|79.4|79.4|80.07|80.07|79.38|79.38|0
1752154800000|2025-07-10 13:40:00|79.39|79.39|80.22|80.22|80.28|80.28|79.35|79.35|0
1752155100000|2025-07-10 13:45:00|80.24|80.24|79.16|79.16|80.48|80.48|79.11|79.11|0
1752155400000|2025-07-10 13:50:00|79.21|79.21|78.89|78.89|79.56|79.56|78.88|78.88|0
1752155700000|2025-07-10 13:55:00|78.91|78.91|78.4|78.4|78.94|78.94|78.37|78.37|0
1752156000000|2025-07-10 14:00:00|78.45|78.45|78.4|78.4|78.7|78.7|78.18|78.18|0
1752156300000|2025-07-10 14:05:00|78.29|78.29|78.74|78.74|79.11|79.11|78.25|78.25|0
1752156600000|2025-07-10 14:10:00|78.76|78.76|78.81|78.81|79|79|78.72|78.72|0
1752156900000|2025-07-10 14:15:00|78.8|78.8|78.99|78.99|79.11|79.11|78.66|78.66|0
1752157200000|2025-07-10 14:20:00|79.01|79.01|79.12|79.12|79.22|79.22|78.96|78.96|0
1752157500000|2025-07-10 14:25:00|78.91|78.91|78.52|78.52|78.93|78.93|78.33|78.33|0
1752157800000|2025-07-10 14:30:00|78.53|78.53|79.01|79.01|79.03|79.03|78.51|78.51|0
1752158100000|2025-07-10 14:35:00|79|79|79.06|79.06|79.23|79.23|79|79|0
1752158400000|2025-07-10 14:40:00|79.08|79.08|78.95|78.95|79.08|79.08|78.73|78.73|0
1752158700000|2025-07-10 14:45:00|78.99|78.99|79.53|79.53|79.62|79.62|78.99|78.99|0
1752159000000|2025-07-10 14:50:00|79.65|79.65|79.74|79.74|79.86|79.86|79.5|79.5|0
1752159300000|2025-07-10 14:55:00|79.73|79.73|79.49|79.49|79.73|79.73|79.41|79.41|0
1752159600000|2025-07-10 15:00:00|79.53|79.53|79.74|79.74|79.83|79.83|79.41|79.41|0
1752159900000|2025-07-10 15:05:00|79.78|79.78|79.43|79.43|79.78|79.78|79.43|79.43|0
1752160200000|2025-07-10 15:10:00|79.36|79.36|78.97|78.97|79.36|79.36|78.91|78.91|0
1752160500000|2025-07-10 15:15:00|79.03|79.03|79.2|79.2|79.4|79.4|78.91|78.91|0
1752160800000|2025-07-10 15:20:00|79.18|79.18|79.52|79.52|79.52|79.52|79.12|79.12|0
1752161100000|2025-07-10 15:25:00|79.53|79.53|79.71|79.71|79.78|79.78|79.53|79.53|0
1752161400000|2025-07-10 15:30:00|79.76|79.76|80.1|80.1|80.1|80.1|79.72|79.72|0
1752161700000|2025-07-10 15:35:00|80.11|80.11|80.15|80.15|80.26|80.26|80.02|80.02|0
1752162000000|2025-07-10 15:40:00|80.18|80.18|80.06|80.06|80.19|80.19|80.03|80.03|0
1752162300000|2025-07-10 15:45:00|80.05|80.05|80.34|80.34|80.39|80.39|79.98|79.98|0
1752162600000|2025-07-10 15:50:00|80.39|80.39|80.54|80.54|80.54|80.54|80.32|80.32|0
1752162900000|2025-07-10 15:55:00|80.57|80.57|80.74|80.74|80.81|80.81|80.49|80.49|0
1752163200000|2025-07-10 16:00:00|80.78|80.78|80.5|80.5|81.01|81.01|80.47|80.47|0
1752163500000|2025-07-10 16:05:00|80.54|80.54|80.33|80.33|80.55|80.55|80.29|80.29|0
1752163800000|2025-07-10 16:10:00|80.34|80.34|80.45|80.45|80.51|80.51|80.18|80.18|0
1752164100000|2025-07-10 16:15:00|80.5|80.5|80.64|80.64|80.7|80.7|80.44|80.44|0
1752164400000|2025-07-10 16:20:00|80.65|80.65|80.97|80.97|81|81|80.64|80.64|0
1752164700000|2025-07-10 16:25:00|81.03|81.03|80.8|80.8|81.09|81.09|80.8|80.8|0
1752165000000|2025-07-10 16:30:00|80.81|80.81|81.11|81.11|81.2|81.2|80.8|80.8|0
1752165300000|2025-07-10 16:35:00|81.12|81.12|80.93|80.93|81.14|81.14|80.84|80.84|0
1752165600000|2025-07-10 16:40:00|80.92|80.92|80.92|80.92|81.02|81.02|80.78|80.78|0
1752165900000|2025-07-10 16:45:00|80.9|80.9|80.75|80.75|81.09|81.09|80.73|80.73|0
1752166200000|2025-07-10 16:50:00|80.8|80.8|81.1|81.1|81.16|81.16|80.79|80.79|0
1752166500000|2025-07-10 16:55:00|81.11|81.11|80.99|80.99|81.16|81.16|80.96|80.96|0
1752166800000|2025-07-10 17:00:00|81.01|81.01|81.21|81.21|81.24|81.24|80.94|80.94|0
1752167100000|2025-07-10 17:05:00|81.24|81.24|81.21|81.21|81.31|81.31|81.15|81.15|0
1752167400000|2025-07-10 17:10:00|81.22|81.22|81.19|81.19|81.31|81.31|81.17|81.17|0
1752167700000|2025-07-10 17:15:00|81.2|81.2|81.16|81.16|81.22|81.22|81.07|81.07|0
1752168000000|2025-07-10 17:20:00|81.18|81.18|81.51|81.51|81.61|81.61|81.14|81.14|0
1752168300000|2025-07-10 17:25:00|81.49|81.49|81.44|81.44|81.55|81.55|81.33|81.33|0
1752168600000|2025-07-10 17:30:00|81.41|81.41|81.59|81.59|81.65|81.65|81.41|81.41|0
1752168900000|2025-07-10 17:35:00|81.6|81.6|81.53|81.53|81.7|81.7|81.5|81.5|0
1752169200000|2025-07-10 17:40:00|81.48|81.48|81.68|81.68|81.71|81.71|81.48|81.48|0
1752169500000|2025-07-10 17:45:00|81.67|81.67|81.55|81.55|81.7|81.7|81.55|81.55|0
1752169800000|2025-07-10 17:50:00|81.52|81.52|81.36|81.36|81.6|81.6|81.25|81.25|0
1752170100000|2025-07-10 17:55:00|81.32|81.32|81.56|81.56|81.6|81.6|81.32|81.32|0
1752170400000|2025-07-10 18:00:00|81.59|81.59|81.38|81.38|81.62|81.62|81.33|81.33|0
1752170700000|2025-07-10 18:05:00|81.4|81.4|81.65|81.65|81.7|81.7|81.4|81.4|0
1752171000000|2025-07-10 18:10:00|81.67|81.67|81.6|81.6|81.68|81.68|81.51|81.51|0
1752171300000|2025-07-10 18:15:00|81.61|81.61|81.78|81.78|82.04|82.04|81.61|81.61|0
1752171600000|2025-07-10 18:20:00|81.8|81.8|81.72|81.72|82.06|82.06|81.67|81.67|0
1752171900000|2025-07-10 18:25:00|81.78|81.78|81.75|81.75|81.83|81.83|81.62|81.62|0
1752172200000|2025-07-10 18:30:00|81.74|81.74|81.85|81.85|81.87|81.87|81.7|81.7|0
1752172500000|2025-07-10 18:35:00|81.84|81.84|82.07|82.07|82.12|82.12|81.84|81.84|0
1752172800000|2025-07-10 18:40:00|82.05|82.05|82.13|82.13|82.16|82.16|81.99|81.99|0
1752173100000|2025-07-10 18:45:00|82.17|82.17|82.14|82.14|82.17|82.17|81.98|81.98|0
1752173400000|2025-07-10 18:50:00|82.13|82.13|82.09|82.09|82.18|82.18|82.06|82.06|0
1752173700000|2025-07-10 18:55:00|82.1|82.1|82.29|82.29|82.35|82.35|82.08|82.08|0
1752174000000|2025-07-10 19:00:00|82.28|82.28|82.31|82.31|82.39|82.39|82.25|82.25|0
1752174300000|2025-07-10 19:05:00|82.26|82.26|82.38|82.38|82.4|82.4|82.25|82.25|0
1752174600000|2025-07-10 19:10:00|82.36|82.36|82.26|82.26|82.45|82.45|82.26|82.26|0
1752174900000|2025-07-10 19:15:00|82.27|82.27|82.29|82.29|82.31|82.31|81.92|81.92|0
1752175200000|2025-07-10 19:20:00|82.21|82.21|82.31|82.31|82.34|82.34|82.17|82.17|0
1752175500000|2025-07-10 19:25:00|82.36|82.36|82.34|82.34|82.52|82.52|82.31|82.31|0
1752175800000|2025-07-10 19:30:00|82.33|82.33|82.27|82.27|82.45|82.45|82.22|82.22|0
1752176100000|2025-07-10 19:35:00|82.28|82.28|82.16|82.16|82.39|82.39|82.1|82.1|0
1752176400000|2025-07-10 19:40:00|82.12|82.12|82.19|82.19|82.31|82.31|82.07|82.07|0
1752176700000|2025-07-10 19:45:00|82.17|82.17|82.06|82.06|82.17|82.17|81.87|81.87|0
1752177000000|2025-07-10 19:50:00|82.12|82.12|81.95|81.95|82.15|82.15|81.83|81.83|0
1752177300000|2025-07-10 19:55:00|81.97|81.97|82.5|82.5|82.5|82.5|81.97|81.97|0
1752177600000|2025-07-10 20:00:00|82.51|82.51|82.5|82.5|82.52|82.52|82.34|82.34|0
1752177900000|2025-07-10 20:05:00|82.52|82.52|82.9|82.9|82.99|82.99|82.5|82.5|0
1752178200000|2025-07-10 20:10:00|82.92|82.92|82.41|82.41|82.92|82.92|82.32|82.32|0
1752178500000|2025-07-10 20:15:00|82.52|82.52|82.53|82.53|82.73|82.73|82.46|82.46|0
1752178800000|2025-07-10 20:20:00|82.52|82.52|82.57|82.57|82.64|82.64|82.52|82.52|0
1752179100000|2025-07-10 20:25:00|82.62|82.62|82.51|82.51|82.63|82.63|82.5|82.5|0
1752179400000|2025-07-10 20:30:00|82.5|82.5|82.52|82.52|82.56|82.56|82.46|82.46|0
1752179700000|2025-07-10 20:35:00|82.5|82.5|82.46|82.46|82.55|82.55|82.46|82.46|0
1752180000000|2025-07-10 20:40:00|82.45|82.45|82.46|82.46|82.52|82.52|82.45|82.45|0
1752180300000|2025-07-10 20:45:00|82.49|82.49|82.49|82.49|82.52|82.52|82.45|82.45|0
1752180600000|2025-07-10 20:50:00|82.52|82.52|82.52|82.52|82.56|82.56|82.44|82.44|0
1752180900000|2025-07-10 20:55:00|82.49|82.49|82.58|82.58|82.64|82.64|82.45|82.45|0
1752181200000|2025-07-10 21:00:00|82.64|82.64|82.6|82.6|82.69|82.69|82.57|82.57|0
1752181500000|2025-07-10 21:05:00|82.61|82.61|82.67|82.67|82.73|82.73|82.57|82.57|0
1752181800000|2025-07-10 21:10:00|82.71|82.71|82.59|82.59|82.72|82.72|82.58|82.58|0
1752182100000|2025-07-10 21:15:00|82.58|82.58|81.77|81.77|82.65|82.65|81.26|81.26|0
1752182400000|2025-07-10 21:20:00|81.7|81.7|81.52|81.52|81.85|81.85|81.21|81.21|0
1752182700000|2025-07-10 21:25:00|81.5|81.5|81.47|81.47|81.8|81.8|81.47|81.47|0
1752183000000|2025-07-10 21:30:00|81.46|81.46|81.42|81.42|81.62|81.62|81.24|81.24|0
1752183300000|2025-07-10 21:35:00|81.4|81.4|80.8|80.8|81.62|81.62|80.8|80.8|0
1752183600000|2025-07-10 21:40:00|80.78|80.78|80.58|80.58|80.78|80.78|80.28|80.28|0
1752183900000|2025-07-10 21:45:00|80.59|80.59|81.27|81.27|81.38|81.38|80.44|80.44|0
1752184200000|2025-07-10 21:50:00|81.19|81.19|80.93|80.93|81.19|81.19|80.87|80.87|0
1752184500000|2025-07-10 21:55:00|81.05|81.05|81.24|81.24|81.4|81.4|81.05|81.05|0
1752184800000|2025-07-10 22:00:00|81.23|81.23|81.39|81.39|81.39|81.39|81.15|81.15|0
1752185100000|2025-07-10 22:05:00|81.38|81.38|81.45|81.45|81.47|81.47|81.31|81.31|0
1752185400000|2025-07-10 22:10:00|81.4|81.4|81.49|81.49|81.54|81.54|81.4|81.4|0
1752185700000|2025-07-10 22:15:00|81.5|81.5|81.52|81.52|81.65|81.65|81.5|81.5|0
1752186000000|2025-07-10 22:20:00|81.5|81.5|81.48|81.48|81.52|81.52|81.32|81.32|0
1752186300000|2025-07-10 22:25:00|81.52|81.52|81.5|81.5|81.52|81.52|81.44|81.44|0
1752186600000|2025-07-10 22:30:00|81.45|81.45|81.47|81.47|81.47|81.47|81.32|81.32|0
1752186900000|2025-07-10 22:35:00|81.45|81.45|81.4|81.4|81.48|81.48|81.4|81.4|0
1752187200000|2025-07-10 22:40:00|81.45|81.45|81.39|81.39|81.45|81.45|81.31|81.31|0
1752187500000|2025-07-10 22:45:00|81.34|81.34|81.32|81.32|81.39|81.39|81.23|81.23|0
1752187800000|2025-07-10 22:50:00|81.28|81.28|81.31|81.31|81.32|81.32|81.27|81.27|0
1752188100000|2025-07-10 22:55:00|81.32|81.32|81.26|81.26|81.32|81.32|81.23|81.23|0
1752188400000|2025-07-10 23:00:00|81.23|81.23|81.41|81.41|81.44|81.44|81.23|81.23|0
1752188700000|2025-07-10 23:05:00|81.4|81.4|81.35|81.35|81.44|81.44|81.33|81.33|0
1752189000000|2025-07-10 23:10:00|81.31|81.31|81.24|81.24|81.4|81.4|81.24|81.24|0
1752189300000|2025-07-10 23:15:00|81.31|81.31|81.35|81.35|81.35|81.35|81.28|81.28|0
1752189600000|2025-07-10 23:20:00|81.28|81.28|81.36|81.36|81.37|81.37|81.28|81.28|0
1752189900000|2025-07-10 23:25:00|81.32|81.32|81.32|81.32|81.36|81.36|81.27|81.27|0
1752190200000|2025-07-10 23:30:00|81.35|81.35|81.32|81.32|81.37|81.37|81.31|81.31|0
1752190500000|2025-07-10 23:35:00|81.35|81.35|81.32|81.32|81.35|81.35|81.31|81.31|0
1752190800000|2025-07-10 23:40:00|81.33|81.33|81.34|81.34|81.35|81.35|81.31|81.31|0
1752191100000|2025-07-10 23:45:00|81.33|81.33|81.31|81.31|81.34|81.34|81.31|81.31|0
1752191400000|2025-07-10 23:50:00|81.32|81.32|81.28|81.28|81.35|81.35|81.25|81.25|0
1752191700000|2025-07-10 23:55:00|81.31|81.31|81.24|81.24|81.34|81.34|81.24|81.24|0
1752192000000|2025-07-11 00:00:00|81.25|81.25|81.25|81.25|81.25|81.25|81.25|81.25|0
1752220800000|2025-07-11 08:00:00|82.14|82.14|81.75|81.75|82.14|82.14|81.68|81.68|0
1752221100000|2025-07-11 08:05:00|81.73|81.73|81.65|81.65|81.75|81.75|81.55|81.55|0
1752221400000|2025-07-11 08:10:00|81.66|81.66|81.78|81.78|81.81|81.81|81.66|81.66|0
1752221700000|2025-07-11 08:15:00|81.85|81.85|81.73|81.73|81.85|81.85|81.69|81.69|0
1752222000000|2025-07-11 08:20:00|81.75|81.75|81.85|81.85|81.85|81.85|81.65|81.65|0
1752222300000|2025-07-11 08:25:00|81.86|81.86|81.86|81.86|81.88|81.88|81.76|81.76|0
1752222600000|2025-07-11 08:30:00|81.85|81.85|81.75|81.75|81.88|81.88|81.71|81.71|0
1752222900000|2025-07-11 08:35:00|81.72|81.72|81.7|81.7|81.78|81.78|81.66|81.66|0
1752223200000|2025-07-11 08:40:00|81.66|81.66|81.65|81.65|81.78|81.78|81.65|81.65|0
1752223500000|2025-07-11 08:45:00|81.69|81.69|81.75|81.75|81.75|81.75|81.65|81.65|0
1752223800000|2025-07-11 08:50:00|81.78|81.78|81.7|81.7|81.8|81.8|81.65|81.65|0
1752224100000|2025-07-11 08:55:00|81.71|81.71|81.67|81.67|81.72|81.72|81.66|81.66|0
1752224400000|2025-07-11 09:00:00|81.65|81.65|81.67|81.67|81.74|81.74|81.62|81.62|0
1752224700000|2025-07-11 09:05:00|81.68|81.68|81.67|81.67|81.7|81.7|81.67|81.67|0
1752225000000|2025-07-11 09:10:00|81.68|81.68|81.84|81.84|81.88|81.88|81.68|81.68|0
1752225300000|2025-07-11 09:15:00|81.85|81.85|81.85|81.85|81.88|81.88|81.83|81.83|0
1752225600000|2025-07-11 09:20:00|81.84|81.84|81.75|81.75|81.87|81.87|81.73|81.73|0
1752225900000|2025-07-11 09:25:00|81.76|81.76|81.73|81.73|81.81|81.81|81.73|81.73|0
1752226200000|2025-07-11 09:30:00|81.71|81.71|81.76|81.76|81.79|81.79|81.69|81.69|0
1752226500000|2025-07-11 09:35:00|81.8|81.8|81.85|81.85|81.88|81.88|81.75|81.75|0
1752226800000|2025-07-11 09:40:00|81.88|81.88|81.84|81.84|81.9|81.9|81.8|81.8|0
1752227100000|2025-07-11 09:45:00|81.8|81.8|81.68|81.68|81.85|81.85|81.66|81.66|0
1752227400000|2025-07-11 09:50:00|81.69|81.69|81.64|81.64|81.69|81.69|81.6|81.6|0
1752227700000|2025-07-11 09:55:00|81.6|81.6|81.29|81.29|81.65|81.65|81.24|81.24|0
1752228000000|2025-07-11 10:00:00|81.34|81.34|81.32|81.32|81.35|81.35|81.19|81.19|0
1752228300000|2025-07-11 10:05:00|81.34|81.34|81.32|81.32|81.38|81.38|81.25|81.25|0
1752228600000|2025-07-11 10:10:00|81.33|81.33|81.4|81.4|81.47|81.47|81.33|81.33|0
1752228900000|2025-07-11 10:15:00|81.38|81.38|81.2|81.2|81.45|81.45|81.2|81.2|0
1752229200000|2025-07-11 10:20:00|81.19|81.19|81.13|81.13|81.29|81.29|81.07|81.07|0
1752229500000|2025-07-11 10:25:00|81.14|81.14|81.12|81.12|81.24|81.24|81.12|81.12|0
1752229800000|2025-07-11 10:30:00|81.18|81.18|81.13|81.13|81.22|81.22|81.13|81.13|0
1752230100000|2025-07-11 10:35:00|81.1|81.1|81.09|81.09|81.14|81.14|81.08|81.08|0
1752230400000|2025-07-11 10:40:00|81.08|81.08|81.14|81.14|81.18|81.18|81.08|81.08|0
1752230700000|2025-07-11 10:45:00|81.15|81.15|81.19|81.19|81.19|81.19|81.14|81.14|0
1752231000000|2025-07-11 10:50:00|81.15|81.15|81.14|81.14|81.22|81.22|81.14|81.14|0
1752231300000|2025-07-11 10:55:00|81.1|81.1|81.09|81.09|81.14|81.14|81.06|81.06|0
1752231600000|2025-07-11 11:00:00|81.22|81.22|81.21|81.21|81.26|81.26|81.14|81.14|0
1752231900000|2025-07-11 11:05:00|81.19|81.19|80.99|80.99|81.22|81.22|80.9|80.9|0
1752232200000|2025-07-11 11:10:00|81.07|81.07|81.09|81.09|81.19|81.19|81.06|81.06|0
1752232500000|2025-07-11 11:15:00|81.14|81.14|81.06|81.06|81.19|81.19|80.99|80.99|0
1752232800000|2025-07-11 11:20:00|81.1|81.1|81.2|81.2|81.26|81.26|81.1|81.1|0
1752233100000|2025-07-11 11:25:00|81.19|81.19|81.4|81.4|81.4|81.4|81.19|81.19|0
1752233400000|2025-07-11 11:30:00|81.38|81.38|81.38|81.38|81.41|81.41|81.35|81.35|0
1752233700000|2025-07-11 11:35:00|81.36|81.36|81.37|81.37|81.37|81.37|81.26|81.26|0
1752234000000|2025-07-11 11:40:00|81.36|81.36|81.24|81.24|81.37|81.37|81.24|81.24|0
1752234300000|2025-07-11 11:45:00|81.26|81.26|81.39|81.39|81.4|81.4|81.21|81.21|0
1752234600000|2025-07-11 11:50:00|81.38|81.38|81.58|81.58|81.61|81.61|81.38|81.38|0
1752234900000|2025-07-11 11:55:00|81.56|81.56|81.4|81.4|81.65|81.65|81.4|81.4|0
1752235200000|2025-07-11 12:00:00|81.38|81.38|81.67|81.67|82.1|82.1|81.38|81.38|0
1752235500000|2025-07-11 12:05:00|81.69|81.69|81.59|81.59|81.72|81.72|81.54|81.54|0
1752235800000|2025-07-11 12:10:00|81.56|81.56|81.58|81.58|81.6|81.6|81.52|81.52|0
1752236100000|2025-07-11 12:15:00|81.6|81.6|81.45|81.45|81.62|81.62|81.38|81.38|0
1752236400000|2025-07-11 12:20:00|81.4|81.4|81.7|81.7|82.04|82.04|81.37|81.37|0
1752236700000|2025-07-11 12:25:00|81.77|81.77|81.58|81.58|81.78|81.78|81.5|81.5|0
1752237000000|2025-07-11 12:30:00|81.57|81.57|81.72|81.72|81.73|81.73|81.57|81.57|0
1752237300000|2025-07-11 12:35:00|81.7|81.7|81.48|81.48|81.7|81.7|81.48|81.48|0
1752237600000|2025-07-11 12:40:00|81.49|81.49|81.52|81.52|81.56|81.56|81.44|81.44|0
1752237900000|2025-07-11 12:45:00|81.55|81.55|81.62|81.62|81.62|81.62|81.5|81.5|0
1752238200000|2025-07-11 12:50:00|81.63|81.63|81.61|81.61|81.65|81.65|81.55|81.55|0
1752238500000|2025-07-11 12:55:00|81.62|81.62|81.52|81.52|81.62|81.62|81.52|81.52|0
1752238800000|2025-07-11 13:00:00|81.5|81.5|81.58|81.58|81.59|81.59|81.38|81.38|0
1752239100000|2025-07-11 13:05:00|81.56|81.56|81.44|81.44|81.57|81.57|81.4|81.4|0
1752239400000|2025-07-11 13:10:00|81.4|81.4|81.43|81.43|81.48|81.48|81.38|81.38|0
1752239700000|2025-07-11 13:15:00|81.45|81.45|81.31|81.31|81.5|81.5|81.31|81.31|0
1752240000000|2025-07-11 13:20:00|81.34|81.34|81.35|81.35|81.37|81.37|81.26|81.26|0
1752240300000|2025-07-11 13:25:00|81.32|81.32|81.55|81.55|81.55|81.55|81.23|81.23|0
1752240600000|2025-07-11 13:30:00|81.45|81.45|83.05|83.05|83.12|83.12|81.45|81.45|0
1752240900000|2025-07-11 13:35:00|82.83|82.83|83.02|83.02|83.55|83.55|82.57|82.57|0
1752241200000|2025-07-11 13:40:00|83.06|83.06|82.04|82.04|83.24|83.24|81.94|81.94|0
1752241500000|2025-07-11 13:45:00|82.13|82.13|82.6|82.6|82.74|82.74|81.94|81.94|0
1752241800000|2025-07-11 13:50:00|82.48|82.48|82.56|82.56|82.57|82.57|82.3|82.3|0
1752242100000|2025-07-11 13:55:00|82.53|82.53|83.27|83.27|83.28|83.28|82.53|82.53|0
1752242400000|2025-07-11 14:00:00|83.28|83.28|83.95|83.95|84.08|84.08|83.28|83.28|0
1752242700000|2025-07-11 14:05:00|83.98|83.98|83.76|83.76|84.26|84.26|83.56|83.56|0
1752243000000|2025-07-11 14:10:00|83.77|83.77|84.61|84.61|84.65|84.65|83.53|83.53|0
1752243300000|2025-07-11 14:15:00|84.63|84.63|84.31|84.31|84.67|84.67|84.25|84.25|0
1752243600000|2025-07-11 14:20:00|84.29|84.29|84.2|84.2|84.29|84.29|83.86|83.86|0
1752243900000|2025-07-11 14:25:00|84.17|84.17|84.26|84.26|84.46|84.46|84.09|84.09|0
1752244200000|2025-07-11 14:30:00|84.18|84.18|84.7|84.7|84.76|84.76|84.12|84.12|0
1752244500000|2025-07-11 14:35:00|84.68|84.68|84.61|84.61|84.8|84.8|84.45|84.45|0
1752244800000|2025-07-11 14:40:00|84.62|84.62|84.19|84.19|84.63|84.63|84.09|84.09|0
1752245100000|2025-07-11 14:45:00|84.2|84.2|84.09|84.09|84.29|84.29|83.9|83.9|0
1752245400000|2025-07-11 14:50:00|84.08|84.08|83.34|83.34|84.32|84.32|83.23|83.23|0
1752245700000|2025-07-11 14:55:00|83.32|83.32|83.18|83.18|83.46|83.46|83.1|83.1|0
1752246000000|2025-07-11 15:00:00|83.07|83.07|83.63|83.63|83.64|83.64|82.95|82.95|0
1752246300000|2025-07-11 15:05:00|83.58|83.58|83.74|83.74|83.79|83.79|83.37|83.37|0
1752246600000|2025-07-11 15:10:00|83.76|83.76|83.69|83.69|84.04|84.04|83.57|83.57|0
1752246900000|2025-07-11 15:15:00|83.62|83.62|84.12|84.12|84.13|84.13|83.62|83.62|0
1752247200000|2025-07-11 15:20:00|84.16|84.16|84.23|84.23|84.32|84.32|84.01|84.01|0
1752247500000|2025-07-11 15:25:00|84.25|84.25|84.47|84.47|84.68|84.68|84.11|84.11|0
1752247800000|2025-07-11 15:30:00|84.5|84.5|84.26|84.26|84.67|84.67|84.15|84.15|0
1752248100000|2025-07-11 15:35:00|84.27|84.27|84.57|84.57|84.77|84.77|84.27|84.27|0
1752248400000|2025-07-11 15:40:00|84.64|84.64|84.72|84.72|84.76|84.76|84.61|84.61|0
1752248700000|2025-07-11 15:45:00|84.68|84.68|84.52|84.52|84.8|84.8|84.49|84.49|0
1752249000000|2025-07-11 15:50:00|84.5|84.5|83.98|83.98|84.5|84.5|83.87|83.87|0
1752249300000|2025-07-11 15:55:00|83.97|83.97|83.79|83.79|84.04|84.04|83.68|83.68|0
1752249600000|2025-07-11 16:00:00|83.8|83.8|84|84|84.14|84.14|83.8|83.8|0
1752249900000|2025-07-11 16:05:00|83.98|83.98|83.57|83.57|83.98|83.98|83.53|83.53|0
1752250200000|2025-07-11 16:10:00|83.6|83.6|83.45|83.45|83.6|83.6|83.39|83.39|0
1752250500000|2025-07-11 16:15:00|83.38|83.38|83.48|83.48|83.71|83.71|83.33|83.33|0
1752250800000|2025-07-11 16:20:00|83.5|83.5|83.83|83.83|83.89|83.89|83.42|83.42|0
1752251100000|2025-07-11 16:25:00|83.86|83.86|83.89|83.89|84.04|84.04|83.84|83.84|0
1752251400000|2025-07-11 16:30:00|83.85|83.85|83.92|83.92|84.02|84.02|83.82|83.82|0
1752251700000|2025-07-11 16:35:00|83.94|83.94|84.08|84.08|84.11|84.11|83.79|83.79|0
1752252000000|2025-07-11 16:40:00|84.09|84.09|83.79|83.79|84.14|84.14|83.75|83.75|0
1752252300000|2025-07-11 16:45:00|83.77|83.77|83.95|83.95|83.99|83.99|83.74|83.74|0
1752252600000|2025-07-11 16:50:00|83.94|83.94|84.03|84.03|84.05|84.05|83.82|83.82|0
1752252900000|2025-07-11 16:55:00|84.12|84.12|84.28|84.28|84.42|84.42|84.12|84.12|0
1752253200000|2025-07-11 17:00:00|84.3|84.3|84.41|84.41|84.45|84.45|84.25|84.25|0
1752253500000|2025-07-11 17:05:00|84.39|84.39|84.18|84.18|84.51|84.51|84.14|84.14|0
1752253800000|2025-07-11 17:10:00|84.19|84.19|84.31|84.31|84.34|84.34|84.09|84.09|0
1752254100000|2025-07-11 17:15:00|84.33|84.33|84.24|84.24|84.4|84.4|84.08|84.08|0
1752254400000|2025-07-11 17:20:00|84.22|84.22|84.14|84.14|84.29|84.29|84.11|84.11|0
1752254700000|2025-07-11 17:25:00|84.12|84.12|84.2|84.2|84.2|84.2|84.04|84.04|0
1752255000000|2025-07-11 17:30:00|84.19|84.19|84.03|84.03|84.25|84.25|84.02|84.02|0
1752255300000|2025-07-11 17:35:00|84.05|84.05|83.74|83.74|84.05|84.05|83.7|83.7|0
1752255600000|2025-07-11 17:40:00|83.73|83.73|83.97|83.97|83.97|83.97|83.67|83.67|0
1752255900000|2025-07-11 17:45:00|83.98|83.98|84.22|84.22|84.24|84.24|83.86|83.86|0
1752256200000|2025-07-11 17:50:00|84.23|84.23|84.1|84.1|84.24|84.24|84.06|84.06|0
1752256500000|2025-07-11 17:55:00|84.06|84.06|84.17|84.17|84.21|84.21|83.99|83.99|0
1752256800000|2025-07-11 18:00:00|84.15|84.15|84.03|84.03|84.22|84.22|84.02|84.02|0
1752257100000|2025-07-11 18:05:00|84.04|84.04|83.66|83.66|84.04|84.04|83.65|83.65|0
1752257400000|2025-07-11 18:10:00|83.63|83.63|83.64|83.64|83.68|83.68|83.44|83.44|0
1752257700000|2025-07-11 18:15:00|83.63|83.63|83.36|83.36|83.84|83.84|83.28|83.28|0
1752258000000|2025-07-11 18:20:00|83.41|83.41|83.46|83.46|83.59|83.59|83.12|83.12|0
1752258300000|2025-07-11 18:25:00|83.44|83.44|82.79|82.79|83.53|83.53|82.4|82.4|0
1752258600000|2025-07-11 18:30:00|82.86|82.86|83.06|83.06|83.11|83.11|82.61|82.61|0
1752258900000|2025-07-11 18:35:00|83.02|83.02|83.03|83.03|83.17|83.17|82.87|82.87|0
1752259200000|2025-07-11 18:40:00|83.06|83.06|82.97|82.97|83.18|83.18|82.89|82.89|0
1752259500000|2025-07-11 18:45:00|82.98|82.98|82.72|82.72|83.1|83.1|82.7|82.7|0
1752259800000|2025-07-11 18:50:00|82.73|82.73|82.54|82.54|82.77|82.77|82.53|82.53|0
1752260100000|2025-07-11 18:55:00|82.57|82.57|82.35|82.35|82.62|82.62|82.27|82.27|0
1752260400000|2025-07-11 19:00:00|82.37|82.37|81.98|81.98|82.37|82.37|81.85|81.85|0
1752260700000|2025-07-11 19:05:00|82.02|82.02|82.06|82.06|82.15|82.15|81.76|81.76|0
1752261000000|2025-07-11 19:10:00|82.09|82.09|82.18|82.18|82.34|82.34|82.02|82.02|0
1752261300000|2025-07-11 19:15:00|82.2|82.2|82.11|82.11|82.26|82.26|82.1|82.1|0
1752261600000|2025-07-11 19:20:00|82.08|82.08|82.23|82.23|82.24|82.24|81.98|81.98|0
1752261900000|2025-07-11 19:25:00|82.24|82.24|82.26|82.26|82.31|82.31|82.21|82.21|0
1752262200000|2025-07-11 19:30:00|82.22|82.22|82.15|82.15|82.25|82.25|82.01|82.01|0
1752262500000|2025-07-11 19:35:00|82.16|82.16|82.13|82.13|82.23|82.23|82.08|82.08|0
1752262800000|2025-07-11 19:40:00|82.14|82.14|81.96|81.96|82.27|82.27|81.91|81.91|0
1752263100000|2025-07-11 19:45:00|81.93|81.93|82.01|82.01|82.03|82.03|81.79|81.79|0
1752263400000|2025-07-11 19:50:00|81.98|81.98|81.98|81.98|82.12|82.12|81.87|81.87|0
1752263700000|2025-07-11 19:55:00|81.99|81.99|82.19|82.19|82.25|82.25|81.99|81.99|0
1752264000000|2025-07-11 20:00:00|82.17|82.17|82.07|82.07|82.22|82.22|81.96|81.96|0
1752480000000|2025-07-14 08:00:00|83.23|83.23|83.32|83.32|83.32|83.32|83.02|83.02|0
1752480300000|2025-07-14 08:05:00|83.34|83.34|83.29|83.29|83.34|83.34|83.21|83.21|0
1752480600000|2025-07-14 08:10:00|83.3|83.3|83.18|83.18|83.3|83.3|83.15|83.15|0
1752480900000|2025-07-14 08:15:00|83.19|83.19|83.17|83.17|83.26|83.26|83.17|83.17|0
1752481200000|2025-07-14 08:20:00|83.15|83.15|83.27|83.27|83.29|83.29|82.98|82.98|0
1752481500000|2025-07-14 08:25:00|83.23|83.23|83.23|83.23|83.33|83.33|83.21|83.21|0
1752481800000|2025-07-14 08:30:00|83.24|83.24|83.28|83.28|83.3|83.3|83.21|83.21|0
1752482100000|2025-07-14 08:35:00|83.29|83.29|83.36|83.36|83.4|83.4|83.28|83.28|0
1752482400000|2025-07-14 08:40:00|83.35|83.35|83.34|83.34|83.36|83.36|83.29|83.29|0
1752482700000|2025-07-14 08:45:00|83.33|83.33|83.33|83.33|83.36|83.36|83.28|83.28|0
1752483000000|2025-07-14 08:50:00|83.35|83.35|83.62|83.62|83.64|83.64|83.33|83.33|0
1752483300000|2025-07-14 08:55:00|83.63|83.63|83.61|83.61|83.65|83.65|83.55|83.55|0
1752483600000|2025-07-14 09:00:00|83.63|83.63|83.62|83.62|83.64|83.64|83.53|83.53|0
1752483900000|2025-07-14 09:05:00|83.63|83.63|83.67|83.67|83.71|83.71|83.63|83.63|0
1752484200000|2025-07-14 09:10:00|83.65|83.65|83.63|83.63|83.69|83.69|83.62|83.62|0
1752484500000|2025-07-14 09:15:00|83.68|83.68|83.67|83.67|83.68|83.68|83.6|83.6|0
1752484800000|2025-07-14 09:20:00|83.7|83.7|83.79|83.79|83.86|83.86|83.69|83.69|0
1752485100000|2025-07-14 09:25:00|83.82|83.82|83.83|83.83|83.87|83.87|83.79|83.79|0
1752485400000|2025-07-14 09:30:00|83.82|83.82|83.76|83.76|83.82|83.82|83.68|83.68|0
1752485700000|2025-07-14 09:35:00|83.78|83.78|83.76|83.76|83.82|83.82|83.74|83.74|0
1752486000000|2025-07-14 09:40:00|83.74|83.74|83.81|83.81|83.82|83.82|83.74|83.74|0
1752486300000|2025-07-14 09:45:00|83.79|83.79|83.68|83.68|83.81|83.81|83.62|83.62|0
1752486600000|2025-07-14 09:50:00|83.73|83.73|83.79|83.79|83.79|83.79|83.67|83.67|0
1752486900000|2025-07-14 09:55:00|83.76|83.76|83.98|83.98|83.98|83.98|83.74|83.74|0
1752487200000|2025-07-14 10:00:00|83.99|83.99|83.97|83.97|84.03|84.03|83.92|83.92|0
1752487500000|2025-07-14 10:05:00|83.99|83.99|84.34|84.34|84.34|84.34|83.97|83.97|0
1752487800000|2025-07-14 10:10:00|84.3|84.3|84.37|84.37|84.39|84.39|84.16|84.16|0
1752488100000|2025-07-14 10:15:00|84.36|84.36|84.37|84.37|84.39|84.39|84.34|84.34|0
1752488400000|2025-07-14 10:20:00|84.35|84.35|84.27|84.27|84.37|84.37|84.21|84.21|0
1752488700000|2025-07-14 10:25:00|84.29|84.29|84.29|84.29|84.37|84.37|84.25|84.25|0
1752489000000|2025-07-14 10:30:00|84.3|84.3|84.18|84.18|84.31|84.31|84.17|84.17|0
1752489300000|2025-07-14 10:35:00|84.23|84.23|84.21|84.21|84.3|84.3|84.15|84.15|0
1752489600000|2025-07-14 10:40:00|84.16|84.16|84.3|84.3|84.32|84.32|84.15|84.15|0
1752489900000|2025-07-14 10:45:00|84.31|84.31|84.29|84.29|84.38|84.38|84.26|84.26|0
1752490200000|2025-07-14 10:50:00|84.32|84.32|84.4|84.4|84.43|84.43|84.31|84.31|0
1752490500000|2025-07-14 10:55:00|84.39|84.39|84.34|84.34|84.43|84.43|84.31|84.31|0
1752490800000|2025-07-14 11:00:00|84.26|84.26|84.2|84.2|84.3|84.3|84.07|84.07|0
1752491100000|2025-07-14 11:05:00|84.21|84.21|84.11|84.11|84.22|84.22|84.07|84.07|0
1752491400000|2025-07-14 11:10:00|84.13|84.13|84.22|84.22|84.25|84.25|84.13|84.13|0
1752491700000|2025-07-14 11:15:00|84.24|84.24|84.13|84.13|84.26|84.26|84.08|84.08|0
1752492000000|2025-07-14 11:20:00|84.12|84.12|84.07|84.07|84.18|84.18|84.06|84.06|0
1752492300000|2025-07-14 11:25:00|84.08|84.08|83.99|83.99|84.09|84.09|83.99|83.99|0
1752492600000|2025-07-14 11:30:00|84.03|84.03|83.99|83.99|84.1|84.1|83.99|83.99|0
1752492900000|2025-07-14 11:35:00|84|84|84.04|84.04|84.05|84.05|83.91|83.91|0
1752493200000|2025-07-14 11:40:00|84.06|84.06|84.17|84.17|84.18|84.18|84.04|84.04|0
1752493500000|2025-07-14 11:45:00|84.14|84.14|84.19|84.19|84.22|84.22|84.13|84.13|0
1752493800000|2025-07-14 11:50:00|84.17|84.17|84.29|84.29|84.35|84.35|84.15|84.15|0
1752494100000|2025-07-14 11:55:00|84.32|84.32|84.28|84.28|84.36|84.36|84.24|84.24|0
1752494400000|2025-07-14 12:00:00|84.24|84.24|84.15|84.15|84.3|84.3|83.18|83.18|0
1752494700000|2025-07-14 12:05:00|84.14|84.14|83.98|83.98|84.19|84.19|83.98|83.98|0
1752495000000|2025-07-14 12:10:00|84.09|84.09|84.04|84.04|84.13|84.13|83.95|83.95|0
1752495300000|2025-07-14 12:15:00|84.03|84.03|84.09|84.09|84.14|84.14|84.01|84.01|0
1752495600000|2025-07-14 12:20:00|84.08|84.08|84.07|84.07|84.21|84.21|84.07|84.07|0
1752495900000|2025-07-14 12:25:00|84.04|84.04|84.19|84.19|84.22|84.22|84.04|84.04|0
1752496200000|2025-07-14 12:30:00|84.22|84.22|84.19|84.19|84.37|84.37|84.12|84.12|0
1752496500000|2025-07-14 12:35:00|84.17|84.17|84.2|84.2|84.21|84.21|84.08|84.08|0
1752496800000|2025-07-14 12:40:00|84.16|84.16|84.24|84.24|84.29|84.29|84.12|84.12|0
1752497100000|2025-07-14 12:45:00|84.22|84.22|84.26|84.26|84.26|84.26|84.14|84.14|0
1752497400000|2025-07-14 12:50:00|84.27|84.27|84.46|84.46|84.6|84.6|84.27|84.27|0
1752497700000|2025-07-14 12:55:00|84.49|84.49|84.6|84.6|84.62|84.62|84.44|84.44|0
1752498000000|2025-07-14 13:00:00|84.56|84.56|84.75|84.75|84.83|84.83|84.56|84.56|0
1752498300000|2025-07-14 13:05:00|84.73|84.73|84.75|84.75|84.9|84.9|84.71|84.71|0
1752498600000|2025-07-14 13:10:00|84.81|84.81|84.55|84.55|84.81|84.81|84.5|84.5|0
1752498900000|2025-07-14 13:15:00|84.4|84.4|84.43|84.43|84.52|84.52|84.37|84.37|0
1752499200000|2025-07-14 13:20:00|84.44|84.44|84.47|84.47|84.49|84.49|84.3|84.3|0
1752499500000|2025-07-14 13:25:00|84.52|84.52|84.37|84.37|84.66|84.66|84.3|84.3|0
1752499800000|2025-07-14 13:30:00|84.3|84.3|83.58|83.58|84.98|84.98|83.29|83.29|0
1752500100000|2025-07-14 13:35:00|83.73|83.73|83.79|83.79|84.05|84.05|83.57|83.57|0
1752500400000|2025-07-14 13:40:00|83.63|83.63|83.13|83.13|83.73|83.73|82.82|82.82|0
1752500700000|2025-07-14 13:45:00|83.09|83.09|83.51|83.51|83.91|83.91|82.98|82.98|0
1752501000000|2025-07-14 13:50:00|83.54|83.54|83.42|83.42|83.63|83.63|83.17|83.17|0
1752501300000|2025-07-14 13:55:00|83.4|83.4|83.53|83.53|83.61|83.61|83.18|83.18|0
1752501600000|2025-07-14 14:00:00|83.66|83.66|84.08|84.08|84.08|84.08|83.57|83.57|0
1752501900000|2025-07-14 14:05:00|84.11|84.11|84.48|84.48|84.54|84.54|84.11|84.11|0
1752502200000|2025-07-14 14:10:00|84.41|84.41|84.24|84.24|84.64|84.64|84.17|84.17|0
1752502500000|2025-07-14 14:15:00|84.31|84.31|84.63|84.63|84.75|84.75|84.07|84.07|0
1752502800000|2025-07-14 14:20:00|84.62|84.62|84.7|84.7|84.75|84.75|84.34|84.34|0
1752503100000|2025-07-14 14:25:00|84.64|84.64|84.28|84.28|84.68|84.68|84.24|84.24|0
1752503400000|2025-07-14 14:30:00|84.27|84.27|83.72|83.72|84.29|84.29|83.43|83.43|0
1752503700000|2025-07-14 14:35:00|83.69|83.69|84.18|84.18|84.26|84.26|83.69|83.69|0
1752504000000|2025-07-14 14:40:00|84.13|84.13|84.06|84.06|84.24|84.24|83.77|83.77|0
1752504300000|2025-07-14 14:45:00|84.1|84.1|84.04|84.04|84.42|84.42|84|84|0
1752504600000|2025-07-14 14:50:00|84.05|84.05|84.21|84.21|84.27|84.27|83.89|83.89|0
1752504900000|2025-07-14 14:55:00|84.18|84.18|83.89|83.89|84.18|84.18|83.87|83.87|0
1752505200000|2025-07-14 15:00:00|83.85|83.85|84.19|84.19|84.24|84.24|83.8|83.8|0
1752505500000|2025-07-14 15:05:00|84.18|84.18|84.42|84.42|84.64|84.64|84.03|84.03|0
1752505800000|2025-07-14 15:10:00|84.44|84.44|84.66|84.66|84.7|84.7|84.33|84.33|0
1752506100000|2025-07-14 15:15:00|84.68|84.68|84.43|84.43|84.8|84.8|84.35|84.35|0
1752506400000|2025-07-14 15:20:00|84.45|84.45|84.21|84.21|84.49|84.49|84.16|84.16|0
1752506700000|2025-07-14 15:25:00|84.24|84.24|83.98|83.98|84.24|84.24|83.91|83.91|0
1752507000000|2025-07-14 15:30:00|84.04|84.04|83.8|83.8|84.06|84.06|83.74|83.74|0
1752507300000|2025-07-14 15:35:00|83.77|83.77|83.68|83.68|83.91|83.91|83.68|83.68|0
1752507600000|2025-07-14 15:40:00|83.71|83.71|83.74|83.74|83.85|83.85|83.58|83.58|0
1752507900000|2025-07-14 15:45:00|83.73|83.73|83.87|83.87|83.88|83.88|83.58|83.58|0
1752508200000|2025-07-14 15:50:00|83.86|83.86|83.39|83.39|83.93|83.93|83.31|83.31|0
1752508500000|2025-07-14 15:55:00|83.38|83.38|83.44|83.44|83.44|83.44|83.27|83.27|0
1752508800000|2025-07-14 16:00:00|83.43|83.43|83.1|83.1|83.62|83.62|83.1|83.1|0
1752509100000|2025-07-14 16:05:00|83.07|83.07|83.32|83.32|83.35|83.35|82.97|82.97|0
1752509400000|2025-07-14 16:10:00|83.33|83.33|83.26|83.26|83.48|83.48|83.21|83.21|0
1752509700000|2025-07-14 16:15:00|83.32|83.32|83.47|83.47|83.56|83.56|83.27|83.27|0
1752510000000|2025-07-14 16:20:00|83.5|83.5|83.83|83.83|83.89|83.89|83.45|83.45|0
1752510300000|2025-07-14 16:25:00|83.79|83.79|83.78|83.78|83.98|83.98|83.76|83.76|0
1752510600000|2025-07-14 16:30:00|83.79|83.79|83.41|83.41|83.79|83.79|83.2|83.2|0
1752510900000|2025-07-14 16:35:00|83.4|83.4|83.19|83.19|83.41|83.41|83.09|83.09|0
1752511200000|2025-07-14 16:40:00|83.23|83.23|83.16|83.16|83.36|83.36|83.13|83.13|0
1752511500000|2025-07-14 16:45:00|83.17|83.17|83.22|83.22|83.27|83.27|82.96|82.96|0
1752511800000|2025-07-14 16:50:00|83.23|83.23|83.47|83.47|83.47|83.47|83.13|83.13|0
1752512100000|2025-07-14 16:55:00|83.48|83.48|83.34|83.34|83.56|83.56|83.25|83.25|0
1752512400000|2025-07-14 17:00:00|83.33|83.33|83.29|83.29|83.43|83.43|83.15|83.15|0
1752512700000|2025-07-14 17:05:00|83.28|83.28|83.53|83.53|83.53|83.53|83.22|83.22|0
1752513000000|2025-07-14 17:10:00|83.51|83.51|83.47|83.47|83.51|83.51|83.34|83.34|0
1752513300000|2025-07-14 17:15:00|83.46|83.46|83.5|83.5|83.54|83.54|83.36|83.36|0
1752513600000|2025-07-14 17:20:00|83.48|83.48|83.33|83.33|83.5|83.5|83.28|83.28|0
1752513900000|2025-07-14 17:25:00|83.29|83.29|83.36|83.36|83.4|83.4|83.27|83.27|0
1752514200000|2025-07-14 17:30:00|83.34|83.34|83.33|83.33|83.51|83.51|83.28|83.28|0
1752514500000|2025-07-14 17:35:00|83.25|83.25|83.37|83.37|83.47|83.47|83.23|83.23|0
1752514800000|2025-07-14 17:40:00|83.36|83.36|83.23|83.23|83.48|83.48|83.08|83.08|0
1752515100000|2025-07-14 17:45:00|83.17|83.17|83.03|83.03|83.19|83.19|82.97|82.97|0
1752515400000|2025-07-14 17:50:00|83.06|83.06|83.11|83.11|83.16|83.16|82.95|82.95|0
1752515700000|2025-07-14 17:55:00|83.09|83.09|83|83|83.13|83.13|82.97|82.97|0
1752516000000|2025-07-14 18:00:00|82.98|82.98|82.91|82.91|83.13|83.13|82.91|82.91|0
1752516300000|2025-07-14 18:05:00|82.87|82.87|82.8|82.8|82.92|82.92|82.67|82.67|0
1752516600000|2025-07-14 18:10:00|82.79|82.79|82.94|82.94|82.94|82.94|82.77|82.77|0
1752516900000|2025-07-14 18:15:00|83.01|83.01|83.01|83.01|83.21|83.21|82.94|82.94|0
1752517200000|2025-07-14 18:20:00|82.97|82.97|82.96|82.96|83.1|83.1|82.93|82.93|0
1752517500000|2025-07-14 18:25:00|82.97|82.97|82.88|82.88|83.1|83.1|82.88|82.88|0
1752517800000|2025-07-14 18:30:00|82.87|82.87|82.91|82.91|82.91|82.91|82.79|82.79|0
1752518100000|2025-07-14 18:35:00|82.92|82.92|82.93|82.93|83.1|83.1|82.87|82.87|0
1752518400000|2025-07-14 18:40:00|82.92|82.92|82.97|82.97|83.2|83.2|82.87|82.87|0
1752518700000|2025-07-14 18:45:00|82.95|82.95|82.95|82.95|83.07|83.07|82.87|82.87|0
1752519000000|2025-07-14 18:50:00|83|83|83|83|83.01|83.01|82.86|82.86|0
1752519300000|2025-07-14 18:55:00|82.98|82.98|82.83|82.83|83.01|83.01|82.83|82.83|0
1752519600000|2025-07-14 19:00:00|82.87|82.87|82.94|82.94|83.01|83.01|82.77|82.77|0
1752519900000|2025-07-14 19:05:00|82.95|82.95|83.09|83.09|83.15|83.15|82.94|82.94|0
1752520200000|2025-07-14 19:10:00|83.07|83.07|83.13|83.13|83.2|83.2|83|83|0
1752520500000|2025-07-14 19:15:00|83.15|83.15|83.05|83.05|83.15|83.15|82.99|82.99|0
1752520800000|2025-07-14 19:20:00|83.06|83.06|83.12|83.12|83.18|83.18|83.02|83.02|0
1752521100000|2025-07-14 19:25:00|83.11|83.11|83.43|83.43|83.5|83.5|83.06|83.06|0
1752521400000|2025-07-14 19:30:00|83.44|83.44|83.34|83.34|83.56|83.56|83.31|83.31|0
1752521700000|2025-07-14 19:35:00|83.33|83.33|83.33|83.33|83.48|83.48|83.28|83.28|0
1752522000000|2025-07-14 19:40:00|83.31|83.31|83.09|83.09|83.32|83.32|83.04|83.04|0
1752522300000|2025-07-14 19:45:00|83.1|83.1|83.08|83.08|83.24|83.24|83.01|83.01|0
1752522600000|2025-07-14 19:50:00|83.15|83.15|83.47|83.47|83.48|83.48|83.08|83.08|0
1752522900000|2025-07-14 19:55:00|83.53|83.53|83.53|83.53|83.57|83.57|83.52|83.52|0
1752523200000|2025-07-14 20:00:00|83.52|83.52|83.48|83.48|83.55|83.55|83.38|83.38|0
1752523500000|2025-07-14 20:05:00|83.44|83.44|83.43|83.43|83.46|83.46|83.38|83.38|0
1752523800000|2025-07-14 20:10:00|83.42|83.42|83.42|83.42|83.43|83.43|83.38|83.38|0
1752524100000|2025-07-14 20:15:00|83.4|83.4|83.47|83.47|83.48|83.48|83.37|83.37|0
1752524400000|2025-07-14 20:20:00|83.48|83.48|83.57|83.57|83.58|83.58|83.48|83.48|0
1752524700000|2025-07-14 20:25:00|83.54|83.54|83.45|83.45|83.57|83.57|83.42|83.42|0
1752525000000|2025-07-14 20:30:00|83.48|83.48|83.38|83.38|83.51|83.51|83.36|83.36|0
1752525300000|2025-07-14 20:35:00|83.48|83.48|83.4|83.4|83.48|83.48|83.33|83.33|0
1752525600000|2025-07-14 20:40:00|83.37|83.37|83.4|83.4|83.4|83.4|83.37|83.37|0
1752525900000|2025-07-14 20:45:00|83.38|83.38|83.36|83.36|83.4|83.4|83.36|83.36|0
1752526200000|2025-07-14 20:50:00|83.38|83.38|83.48|83.48|83.48|83.48|83.38|83.38|0
1752526500000|2025-07-14 20:55:00|83.5|83.5|83.44|83.44|83.51|83.51|83.44|83.44|0
1752526800000|2025-07-14 21:00:00|83.47|83.47|83.47|83.47|83.48|83.48|83.43|83.43|0
1752527100000|2025-07-14 21:05:00|83.48|83.48|83.5|83.5|83.51|83.51|83.47|83.47|0
1752527400000|2025-07-14 21:10:00|83.47|83.47|83.47|83.47|83.48|83.48|83.44|83.44|0
1752527700000|2025-07-14 21:15:00|83.48|83.48|82.87|82.87|83.48|83.48|82.31|82.31|0
1752528000000|2025-07-14 21:20:00|82.79|82.79|82.39|82.39|82.88|82.88|82.31|82.31|0
1752528300000|2025-07-14 21:25:00|82.44|82.44|82.36|82.36|82.46|82.46|82.18|82.18|0
1752528600000|2025-07-14 21:30:00|82.37|82.37|82.69|82.69|82.84|82.84|82.24|82.24|0
1752528900000|2025-07-14 21:35:00|82.67|82.67|82.62|82.62|82.73|82.73|82.62|82.62|0
1752529200000|2025-07-14 21:40:00|82.67|82.67|82.92|82.92|82.94|82.94|82.61|82.61|0
1752529500000|2025-07-14 21:45:00|82.79|82.79|83.01|83.01|83.14|83.14|82.79|82.79|0
1752529800000|2025-07-14 21:50:00|83.02|83.02|82.95|82.95|83.11|83.11|82.92|82.92|0
1752530100000|2025-07-14 21:55:00|83.05|83.05|82.9|82.9|83.05|83.05|82.9|82.9|0
1752530400000|2025-07-14 22:00:00|82.88|82.88|82.77|82.77|82.9|82.9|82.65|82.65|0
1752530700000|2025-07-14 22:05:00|82.76|82.76|82.69|82.69|82.8|82.8|82.68|82.68|0
1752531000000|2025-07-14 22:10:00|82.67|82.67|82.72|82.72|82.76|82.76|82.65|82.65|0
1752531300000|2025-07-14 22:15:00|82.73|82.73|82.69|82.69|82.77|82.77|82.67|82.67|0
1752531600000|2025-07-14 22:20:00|82.67|82.67|82.77|82.77|82.77|82.77|82.62|82.62|0
1752531900000|2025-07-14 22:25:00|82.73|82.73|82.83|82.83|82.83|82.83|82.73|82.73|0
1752532200000|2025-07-14 22:30:00|82.78|82.78|82.9|82.9|82.94|82.94|82.78|82.78|0
1752532500000|2025-07-14 22:35:00|82.95|82.95|82.94|82.94|82.98|82.98|82.87|82.87|0
1752532800000|2025-07-14 22:40:00|82.93|82.93|82.97|82.97|82.97|82.97|82.87|82.87|0
1752533100000|2025-07-14 22:45:00|82.92|82.92|82.89|82.89|83.01|83.01|82.87|82.87|0
1752533400000|2025-07-14 22:50:00|82.88|82.88|82.89|82.89|82.89|82.89|82.85|82.85|0
1752533700000|2025-07-14 22:55:00|82.87|82.87|82.97|82.97|82.97|82.97|82.84|82.84|0
1752534000000|2025-07-14 23:00:00|82.98|82.98|83.02|83.02|83.11|83.11|82.97|82.97|0
1752534300000|2025-07-14 23:05:00|82.99|82.99|83.02|83.02|83.02|83.02|82.98|82.98|0
1752534600000|2025-07-14 23:10:00|83.01|83.01|82.94|82.94|83.02|83.02|82.92|82.92|0
1752534900000|2025-07-14 23:15:00|82.97|82.97|83.02|83.02|83.02|83.02|82.96|82.96|0
1752535200000|2025-07-14 23:20:00|82.94|82.94|82.96|82.96|83.02|83.02|82.94|82.94|0
1752535500000|2025-07-14 23:25:00|82.97|82.97|83.02|83.02|83.02|83.02|82.97|82.97|0
1752535800000|2025-07-14 23:30:00|83.01|83.01|83|83|83.02|83.02|82.99|82.99|0
1752536100000|2025-07-14 23:35:00|83.01|83.01|82.92|82.92|83.01|83.01|82.92|82.92|0
1752536400000|2025-07-14 23:40:00|82.97|82.97|82.87|82.87|83|83|82.87|82.87|0
1752536700000|2025-07-14 23:45:00|82.86|82.86|82.93|82.93|82.93|82.93|82.86|82.86|0
1752537000000|2025-07-14 23:50:00|82.92|82.92|82.92|82.92|82.96|82.96|82.9|82.9|0
1752537300000|2025-07-14 23:55:00|82.98|82.98|82.94|82.94|83.02|83.02|82.93|82.93|0
1752566400000|2025-07-15 08:00:00|82.73|82.73|82.81|82.81|82.92|82.92|82.59|82.59|0
1752566700000|2025-07-15 08:05:00|82.74|82.74|82.85|82.85|82.9|82.9|82.74|82.74|0
1752567000000|2025-07-15 08:10:00|82.87|82.87|82.97|82.97|83.02|83.02|82.84|82.84|0
1752567300000|2025-07-15 08:15:00|82.98|82.98|82.98|82.98|83.07|83.07|82.9|82.9|0
1752567600000|2025-07-15 08:20:00|83.03|83.03|82.98|82.98|83.03|83.03|82.92|82.92|0
1752567900000|2025-07-15 08:25:00|82.97|82.97|82.93|82.93|83.01|83.01|82.91|82.91|0
1752568200000|2025-07-15 08:30:00|82.92|82.92|82.85|82.85|82.96|82.96|82.83|82.83|0
1752568500000|2025-07-15 08:35:00|82.87|82.87|82.84|82.84|82.94|82.94|82.82|82.82|0
1752568800000|2025-07-15 08:40:00|82.87|82.87|82.86|82.86|82.9|82.9|82.84|82.84|0
1752569100000|2025-07-15 08:45:00|82.83|82.83|82.89|82.89|82.9|82.9|82.83|82.83|0
1752569400000|2025-07-15 08:50:00|82.88|82.88|82.87|82.87|82.89|82.89|82.83|82.83|0
1752569700000|2025-07-15 08:55:00|82.83|82.83|82.82|82.82|82.88|82.88|82.82|82.82|0
1752570000000|2025-07-15 09:00:00|82.83|82.83|82.86|82.86|82.86|82.86|82.78|82.78|0
1752570300000|2025-07-15 09:05:00|82.87|82.87|82.85|82.85|82.89|82.89|82.82|82.82|0
1752570600000|2025-07-15 09:10:00|82.82|82.82|82.77|82.77|82.85|82.85|82.77|82.77|0
1752570900000|2025-07-15 09:15:00|82.74|82.74|82.74|82.74|82.77|82.77|82.7|82.7|0
1752571200000|2025-07-15 09:20:00|82.8|82.8|82.78|82.78|82.8|82.8|82.73|82.73|0
1752571500000|2025-07-15 09:25:00|82.79|82.79|82.82|82.82|82.87|82.87|82.78|82.78|0
1752571800000|2025-07-15 09:30:00|82.78|82.78|82.83|82.83|82.89|82.89|82.77|82.77|0
1752572100000|2025-07-15 09:35:00|82.82|82.82|82.81|82.81|82.83|82.83|82.77|82.77|0
1752572400000|2025-07-15 09:40:00|82.82|82.82|82.74|82.74|82.84|82.84|82.73|82.73|0
1752572700000|2025-07-15 09:45:00|82.75|82.75|82.86|82.86|82.86|82.86|82.73|82.73|0
1752573000000|2025-07-15 09:50:00|82.85|82.85|82.85|82.85|82.86|82.86|82.79|82.79|0
1752573300000|2025-07-15 09:55:00|82.86|82.86|82.9|82.9|82.93|82.93|82.82|82.82|0
1752573600000|2025-07-15 10:00:00|82.87|82.87|82.74|82.74|82.87|82.87|82.73|82.73|0
1752573900000|2025-07-15 10:05:00|82.81|82.81|82.79|82.79|82.82|82.82|82.73|82.73|0
1752574200000|2025-07-15 10:10:00|82.81|82.81|82.77|82.77|82.85|82.85|82.75|82.75|0
1752574500000|2025-07-15 10:15:00|82.82|82.82|82.78|82.78|82.82|82.82|82.77|82.77|0
1752574800000|2025-07-15 10:20:00|82.82|82.82|82.77|82.77|82.83|82.83|82.77|82.77|0
1752575100000|2025-07-15 10:25:00|82.78|82.78|82.83|82.83|82.86|82.86|82.77|82.77|0
1752575400000|2025-07-15 10:30:00|82.86|82.86|82.89|82.89|82.97|82.97|82.86|82.86|0
1752575700000|2025-07-15 10:35:00|82.92|82.92|82.95|82.95|82.96|82.96|82.89|82.89|0
1752576000000|2025-07-15 10:40:00|82.94|82.94|82.91|82.91|82.95|82.95|82.89|82.89|0
1752576300000|2025-07-15 10:45:00|82.92|82.92|82.76|82.76|82.95|82.95|82.72|82.72|0
1752576600000|2025-07-15 10:50:00|82.77|82.77|82.73|82.73|82.78|82.78|82.72|82.72|0
1752576900000|2025-07-15 10:55:00|82.75|82.75|82.77|82.77|82.77|82.77|82.66|82.66|0
1752577200000|2025-07-15 11:00:00|82.79|82.79|82.96|82.96|82.96|82.96|82.79|82.79|0
1752577500000|2025-07-15 11:05:00|82.95|82.95|82.96|82.96|82.98|82.98|82.87|82.87|0
1752577800000|2025-07-15 11:10:00|82.89|82.89|82.9|82.9|82.96|82.96|82.84|82.84|0
1752578100000|2025-07-15 11:15:00|82.94|82.94|82.93|82.93|82.98|82.98|82.87|82.87|0
1752578400000|2025-07-15 11:20:00|82.92|82.92|82.96|82.96|82.98|82.98|82.86|82.86|0
1752578700000|2025-07-15 11:25:00|82.98|82.98|82.98|82.98|82.98|82.98|82.94|82.94|0
1752579000000|2025-07-15 11:30:00|82.99|82.99|83.09|83.09|83.15|83.15|82.95|82.95|0
1752579300000|2025-07-15 11:35:00|83.13|83.13|83.02|83.02|83.14|83.14|82.95|82.95|0
1752579600000|2025-07-15 11:40:00|83.03|83.03|83.04|83.04|83.07|83.07|82.98|82.98|0
1752579900000|2025-07-15 11:45:00|83.02|83.02|83.06|83.06|83.06|83.06|82.94|82.94|0
1752580200000|2025-07-15 11:50:00|83.01|83.01|83.01|83.01|83.04|83.04|82.97|82.97|0
1752580500000|2025-07-15 11:55:00|82.98|82.98|83.02|83.02|83.06|83.06|82.95|82.95|0
1752580800000|2025-07-15 12:00:00|83|83|82.98|82.98|83.07|83.07|82.86|82.86|0
1752581100000|2025-07-15 12:05:00|82.97|82.97|82.96|82.96|82.98|82.98|82.94|82.94|0
1752581400000|2025-07-15 12:10:00|82.94|82.94|82.98|82.98|83.02|83.02|82.94|82.94|0
1752581700000|2025-07-15 12:15:00|82.97|82.97|83.01|83.01|83.03|83.03|82.94|82.94|0
1752582000000|2025-07-15 12:20:00|83.02|83.02|82.91|82.91|83.02|83.02|82.9|82.9|0
1752582300000|2025-07-15 12:25:00|82.94|82.94|82.9|82.9|82.96|82.96|82.85|82.85|0
1752582600000|2025-07-15 12:30:00|82.99|82.99|83.2|83.2|83.33|83.33|82.99|82.99|0
1752582900000|2025-07-15 12:35:00|83.21|83.21|83.02|83.02|83.23|83.23|82.97|82.97|0
1752583200000|2025-07-15 12:40:00|83.06|83.06|82.82|82.82|83.06|83.06|82.78|82.78|0
1752583500000|2025-07-15 12:45:00|82.83|82.83|82.89|82.89|82.9|82.9|82.83|82.83|0
1752583800000|2025-07-15 12:50:00|82.9|82.9|82.98|82.98|82.98|82.98|82.89|82.89|0
1752584100000|2025-07-15 12:55:00|82.97|82.97|82.89|82.89|82.98|82.98|82.86|82.86|0
1752584400000|2025-07-15 13:00:00|82.86|82.86|82.83|82.83|82.88|82.88|82.72|82.72|0
1752584700000|2025-07-15 13:05:00|82.82|82.82|82.86|82.86|82.98|82.98|82.81|82.81|0
1752585000000|2025-07-15 13:10:00|82.87|82.87|82.77|82.77|82.87|82.87|82.74|82.74|0
1752585300000|2025-07-15 13:15:00|82.75|82.75|82.7|82.7|82.77|82.77|82.7|82.7|0
1752585600000|2025-07-15 13:20:00|82.68|82.68|82.79|82.79|82.83|82.83|82.67|82.67|0
1752585900000|2025-07-15 13:25:00|82.91|82.91|82.7|82.7|83.26|83.26|82.67|82.67|0
1752586200000|2025-07-15 13:30:00|82.92|82.92|82.09|82.09|83.08|83.08|82.06|82.06|0
1752586500000|2025-07-15 13:35:00|82.19|82.19|82.41|82.41|82.57|82.57|82.04|82.04|0
1752586800000|2025-07-15 13:40:00|82.44|82.44|82.9|82.9|83.02|83.02|82.41|82.41|0
1752587100000|2025-07-15 13:45:00|82.92|82.92|83.44|83.44|83.81|83.81|82.92|82.92|0
1752587400000|2025-07-15 13:50:00|83.43|83.43|84.11|84.11|84.16|84.16|83.43|83.43|0
1752587700000|2025-07-15 13:55:00|84.07|84.07|83.47|83.47|84.09|84.09|83.47|83.47|0
1752588000000|2025-07-15 14:00:00|83.45|83.45|83.94|83.94|83.98|83.98|83.42|83.42|0
1752588300000|2025-07-15 14:05:00|83.91|83.91|83.95|83.95|84.04|84.04|83.67|83.67|0
1752588600000|2025-07-15 14:10:00|84.03|84.03|84.02|84.02|84.17|84.17|83.94|83.94|0
1752588900000|2025-07-15 14:15:00|83.98|83.98|84.22|84.22|84.24|84.24|83.86|83.86|0
1752589200000|2025-07-15 14:20:00|84.2|84.2|84.44|84.44|84.53|84.53|84.15|84.15|0
1752589500000|2025-07-15 14:25:00|84.45|84.45|84.4|84.4|84.54|84.54|84.16|84.16|0
1752589800000|2025-07-15 14:30:00|84.38|84.38|84.5|84.5|84.54|84.54|84.28|84.28|0
1752590100000|2025-07-15 14:35:00|84.46|84.46|84.15|84.15|84.46|84.46|84.04|84.04|0
1752590400000|2025-07-15 14:40:00|84.16|84.16|83.84|83.84|84.19|84.19|83.72|83.72|0
1752590700000|2025-07-15 14:45:00|83.83|83.83|83.73|83.73|83.84|83.84|83.62|83.62|0
1752591000000|2025-07-15 14:50:00|83.75|83.75|83.63|83.63|83.9|83.9|83.53|83.53|0
1752591300000|2025-07-15 14:55:00|83.59|83.59|83.09|83.09|83.59|83.59|83.01|83.01|0
1752591600000|2025-07-15 15:00:00|83.07|83.07|83.34|83.34|83.48|83.48|83.04|83.04|0
1752591900000|2025-07-15 15:05:00|83.32|83.32|83|83|83.44|83.44|82.94|82.94|0
1752592200000|2025-07-15 15:10:00|82.96|82.96|82.68|82.68|83.01|83.01|82.66|82.66|0
1752592500000|2025-07-15 15:15:00|82.67|82.67|83.19|83.19|83.22|83.22|82.67|82.67|0
1752592800000|2025-07-15 15:20:00|83.18|83.18|83.11|83.11|83.31|83.31|83.11|83.11|0
1752593100000|2025-07-15 15:25:00|83.12|83.12|82.97|82.97|83.13|83.13|82.84|82.84|0
1752593400000|2025-07-15 15:30:00|83.07|83.07|83.03|83.03|83.09|83.09|82.94|82.94|0
1752593700000|2025-07-15 15:35:00|83|83|83.02|83.02|83.02|83.02|82.74|82.74|0
1752594000000|2025-07-15 15:40:00|83|83|83.13|83.13|83.28|83.28|82.98|82.98|0
1752594300000|2025-07-15 15:45:00|83.15|83.15|83.62|83.62|83.62|83.62|83.15|83.15|0
1752594600000|2025-07-15 15:50:00|83.63|83.63|83.58|83.58|83.68|83.68|83.51|83.51|0
1752594900000|2025-07-15 15:55:00|83.57|83.57|83.58|83.58|83.71|83.71|83.44|83.44|0
1752595200000|2025-07-15 16:00:00|83.59|83.59|83.89|83.89|83.92|83.92|83.59|83.59|0
1752595500000|2025-07-15 16:05:00|83.88|83.88|83.87|83.87|84.12|84.12|83.84|83.84|0
1752595800000|2025-07-15 16:10:00|83.89|83.89|83.83|83.83|84.11|84.11|83.83|83.83|0
1752596100000|2025-07-15 16:15:00|83.76|83.76|83.74|83.74|83.84|83.84|83.66|83.66|0
1752596400000|2025-07-15 16:20:00|83.79|83.79|83.79|83.79|83.92|83.92|83.74|83.74|0
1752596700000|2025-07-15 16:25:00|83.8|83.8|83.65|83.65|83.88|83.88|83.58|83.58|0
1752597000000|2025-07-15 16:30:00|83.59|83.59|83.66|83.66|83.79|83.79|83.56|83.56|0
1752597300000|2025-07-15 16:35:00|83.63|83.63|83.66|83.66|83.76|83.76|83.59|83.59|0
1752597600000|2025-07-15 16:40:00|83.68|83.68|84.04|84.04|84.15|84.15|83.68|83.68|0
1752597900000|2025-07-15 16:45:00|84.05|84.05|84.27|84.27|84.28|84.28|83.98|83.98|0
1752598200000|2025-07-15 16:50:00|84.28|84.28|84.3|84.3|84.37|84.37|84.25|84.25|0
1752598500000|2025-07-15 16:55:00|84.35|84.35|83.89|83.89|84.45|84.45|83.84|83.84|0
1752598800000|2025-07-15 17:00:00|83.91|83.91|84.12|84.12|84.14|84.14|83.91|83.91|0
1752599100000|2025-07-15 17:05:00|84.16|84.16|84.14|84.14|84.23|84.23|84.08|84.08|0
1752599400000|2025-07-15 17:10:00|84.17|84.17|83.97|83.97|84.19|84.19|83.88|83.88|0
1752599700000|2025-07-15 17:15:00|83.96|83.96|83.78|83.78|83.98|83.98|83.72|83.72|0
1752600000000|2025-07-15 17:20:00|83.82|83.82|83.84|83.84|84.04|84.04|83.71|83.71|0
1752600300000|2025-07-15 17:25:00|83.86|83.86|83.87|83.87|83.92|83.92|83.83|83.83|0
1752600600000|2025-07-15 17:30:00|83.88|83.88|84|84|84.06|84.06|83.88|83.88|0
1752600900000|2025-07-15 17:35:00|84.01|84.01|84.22|84.22|84.27|84.27|83.99|83.99|0
1752601200000|2025-07-15 17:40:00|84.21|84.21|84.22|84.22|84.3|84.3|84.13|84.13|0
1752601500000|2025-07-15 17:45:00|84.23|84.23|84.25|84.25|84.45|84.45|84.2|84.2|0
1752601800000|2025-07-15 17:50:00|84.21|84.21|84.12|84.12|84.24|84.24|84.04|84.04|0
1752602100000|2025-07-15 17:55:00|84.09|84.09|84.45|84.45|84.52|84.52|84.07|84.07|0
1752602400000|2025-07-15 18:00:00|84.51|84.51|84.49|84.49|84.51|84.51|84.28|84.28|0
1752602700000|2025-07-15 18:05:00|84.53|84.53|84.45|84.45|84.54|84.54|84.43|84.43|0
1752603000000|2025-07-15 18:10:00|84.47|84.47|84.36|84.36|84.61|84.61|84.36|84.36|0
1752603300000|2025-07-15 18:15:00|84.39|84.39|84.38|84.38|84.53|84.53|84.36|84.36|0
1752603600000|2025-07-15 18:20:00|84.4|84.4|84.52|84.52|84.6|84.6|84.4|84.4|0
1752603900000|2025-07-15 18:25:00|84.5|84.5|84.34|84.34|84.55|84.55|84.34|84.34|0
1752604200000|2025-07-15 18:30:00|84.37|84.37|84.08|84.08|84.43|84.43|84.04|84.04|0
1752604500000|2025-07-15 18:35:00|84.07|84.07|82.97|82.97|84.07|84.07|82.12|82.12|0
1752604800000|2025-07-15 18:40:00|83.04|83.04|81.97|81.97|83.04|83.04|81.35|81.35|0
1752605100000|2025-07-15 18:45:00|82.01|82.01|82.81|82.81|83.05|83.05|82.01|82.01|0
1752605400000|2025-07-15 18:50:00|82.78|82.78|82.92|82.92|83.07|83.07|82.67|82.67|0
1752605700000|2025-07-15 18:55:00|82.9|82.9|82.68|82.68|83.04|83.04|82.5|82.5|0
1752606000000|2025-07-15 19:00:00|82.67|82.67|82.94|82.94|83.11|83.11|82.67|82.67|0
1752606300000|2025-07-15 19:05:00|82.92|82.92|83.07|83.07|83.14|83.14|82.75|82.75|0
1752606600000|2025-07-15 19:10:00|83.03|83.03|83.02|83.02|83.2|83.2|83.02|83.02|0
1752606900000|2025-07-15 19:15:00|83.07|83.07|83.38|83.38|83.38|83.38|83|83|0
1752607200000|2025-07-15 19:20:00|83.41|83.41|83.56|83.56|83.61|83.61|83.37|83.37|0
1752607500000|2025-07-15 19:25:00|83.58|83.58|83.56|83.56|83.79|83.79|83.47|83.47|0
1752607800000|2025-07-15 19:30:00|83.55|83.55|83.58|83.58|83.63|83.63|83.41|83.41|0
1752608100000|2025-07-15 19:35:00|83.55|83.55|83.58|83.58|83.63|83.63|83.47|83.47|0
1752608400000|2025-07-15 19:40:00|83.61|83.61|83.7|83.7|83.83|83.83|83.58|83.58|0
1752608700000|2025-07-15 19:45:00|83.68|83.68|83.67|83.67|83.71|83.71|83.45|83.45|0
1752609000000|2025-07-15 19:50:00|83.66|83.66|83.56|83.56|83.66|83.66|83.4|83.4|0
1752609300000|2025-07-15 19:55:00|83.52|83.52|83.17|83.17|83.62|83.62|83.17|83.17|0
1752609600000|2025-07-15 20:00:00|83.16|83.16|83.05|83.05|83.18|83.18|83.03|83.03|0
1752609900000|2025-07-15 20:05:00|83.07|83.07|83.11|83.11|83.13|83.13|82.98|82.98|0
1752610200000|2025-07-15 20:10:00|83.13|83.13|83.09|83.09|83.13|83.13|83.06|83.06|0
1752610500000|2025-07-15 20:15:00|83.07|83.07|83.07|83.07|83.11|83.11|82.99|82.99|0
1752610800000|2025-07-15 20:20:00|83.04|83.04|83|83|83.07|83.07|83|83|0
1752611100000|2025-07-15 20:25:00|83.02|83.02|83.02|83.02|83.07|83.07|82.99|82.99|0
1752611400000|2025-07-15 20:30:00|82.99|82.99|83.04|83.04|83.06|83.06|82.99|82.99|0
1752611700000|2025-07-15 20:35:00|83.03|83.03|82.46|82.46|83.11|83.11|82.46|82.46|0
1752612000000|2025-07-15 20:40:00|82.62|82.62|82.83|82.83|83.1|83.1|82.62|82.62|0
1752612300000|2025-07-15 20:45:00|82.86|82.86|82.94|82.94|82.97|82.97|82.82|82.82|0
1752612600000|2025-07-15 20:50:00|82.88|82.88|82.82|82.82|82.93|82.93|82.82|82.82|0
1752612900000|2025-07-15 20:55:00|82.84|82.84|82.82|82.82|82.92|82.92|82.82|82.82|0
1752613200000|2025-07-15 21:00:00|82.83|82.83|82.78|82.78|82.85|82.85|82.69|82.69|0
1752613500000|2025-07-15 21:05:00|82.74|82.74|82.82|82.82|82.9|82.9|82.74|82.74|0
1752613800000|2025-07-15 21:10:00|82.87|82.87|82.8|82.8|82.87|82.87|82.76|82.76|0
1752614100000|2025-07-15 21:15:00|82.82|82.82|82.83|82.83|82.84|82.84|82.76|82.76|0
1752614400000|2025-07-15 21:20:00|82.82|82.82|82.8|82.8|82.85|82.85|82.76|82.76|0
1752614700000|2025-07-15 21:25:00|82.82|82.82|82.75|82.75|82.82|82.82|82.75|82.75|0
1752615000000|2025-07-15 21:30:00|82.77|82.77|82.77|82.77|82.77|82.77|82.74|82.74|0
1752615300000|2025-07-15 21:35:00|82.76|82.76|82.76|82.76|82.76|82.76|82.75|82.75|0
1752615600000|2025-07-15 21:40:00|82.75|82.75|82.84|82.84|82.94|82.94|82.74|82.74|0
1752615900000|2025-07-15 21:45:00|82.89|82.89|82.91|82.91|82.97|82.97|82.84|82.84|0
1752616200000|2025-07-15 21:50:00|82.93|82.93|82.91|82.91|82.95|82.95|82.91|82.91|0
1752616500000|2025-07-15 21:55:00|82.93|82.93|82.96|82.96|82.97|82.97|82.91|82.91|0
1752616800000|2025-07-15 22:00:00|82.95|82.95|82.92|82.92|82.95|82.95|82.87|82.87|0
1752617100000|2025-07-15 22:05:00|82.93|82.93|82.87|82.87|82.96|82.96|82.87|82.87|0
1752617400000|2025-07-15 22:10:00|82.86|82.86|82.82|82.82|82.91|82.91|82.82|82.82|0
1752617700000|2025-07-15 22:15:00|82.81|82.81|82.77|82.77|82.81|82.81|82.74|82.74|0
1752618000000|2025-07-15 22:20:00|82.81|82.81|82.86|82.86|82.97|82.97|82.74|82.74|0
1752618300000|2025-07-15 22:25:00|82.87|82.87|82.77|82.77|82.87|82.87|82.74|82.74|0
1752618600000|2025-07-15 22:30:00|82.75|82.75|82.75|82.75|82.81|82.81|82.75|82.75|0
1752618900000|2025-07-15 22:35:00|82.77|82.77|82.85|82.85|82.92|82.92|82.75|82.75|0
1752619200000|2025-07-15 22:40:00|82.9|82.9|82.79|82.79|82.9|82.9|82.77|82.77|0
1752619500000|2025-07-15 22:45:00|82.82|82.82|82.82|82.82|82.86|82.86|82.77|82.77|0
1752619800000|2025-07-15 22:50:00|82.87|82.87|82.82|82.82|82.9|82.9|82.82|82.82|0
1752620100000|2025-07-15 22:55:00|82.85|82.85|82.85|82.85|82.87|82.87|82.84|82.84|0
1752620400000|2025-07-15 23:00:00|82.87|82.87|82.86|82.86|82.87|82.87|82.85|82.85|0
1752620700000|2025-07-15 23:05:00|82.87|82.87|82.9|82.9|82.9|82.9|82.87|82.87|0
1752621000000|2025-07-15 23:10:00|82.89|82.89|82.97|82.97|82.99|82.99|82.89|82.89|0
1752621300000|2025-07-15 23:15:00|82.95|82.95|82.88|82.88|83|83|82.88|82.88|0
1752621600000|2025-07-15 23:20:00|82.93|82.93|82.65|82.65|82.93|82.93|82.57|82.57|0
1752621900000|2025-07-15 23:25:00|82.66|82.66|82.73|82.73|82.82|82.82|82.62|82.62|0
1752622200000|2025-07-15 23:30:00|82.77|82.77|82.77|82.77|82.78|82.78|82.73|82.73|0
1752622500000|2025-07-15 23:35:00|82.78|82.78|82.77|82.77|82.78|82.78|82.66|82.66|0
1752622800000|2025-07-15 23:40:00|82.74|82.74|82.69|82.69|82.77|82.77|82.68|82.68|0
1752623100000|2025-07-15 23:45:00|82.73|82.73|82.76|82.76|82.76|82.76|82.73|82.73|0
1752623400000|2025-07-15 23:50:00|82.75|82.75|82.5|82.5|82.77|82.77|82.45|82.45|0
1752623700000|2025-07-15 23:55:00|82.61|82.61|82.54|82.54|82.61|82.61|82.4|82.4|0
1752566400000|2025-07-15 08:00:00|82.73|82.73|82.81|82.81|82.92|82.92|82.59|82.59|0
1752566700000|2025-07-15 08:05:00|82.74|82.74|82.85|82.85|82.9|82.9|82.74|82.74|0
1752567000000|2025-07-15 08:10:00|82.87|82.87|82.97|82.97|83.02|83.02|82.84|82.84|0
1752567300000|2025-07-15 08:15:00|82.98|82.98|82.98|82.98|83.07|83.07|82.9|82.9|0
1752567600000|2025-07-15 08:20:00|83.03|83.03|82.98|82.98|83.03|83.03|82.92|82.92|0
1752567900000|2025-07-15 08:25:00|82.97|82.97|82.93|82.93|83.01|83.01|82.91|82.91|0
1752568200000|2025-07-15 08:30:00|82.92|82.92|82.85|82.85|82.96|82.96|82.83|82.83|0
1752568500000|2025-07-15 08:35:00|82.87|82.87|82.84|82.84|82.94|82.94|82.82|82.82|0
1752568800000|2025-07-15 08:40:00|82.87|82.87|82.86|82.86|82.9|82.9|82.84|82.84|0
1752569100000|2025-07-15 08:45:00|82.83|82.83|82.89|82.89|82.9|82.9|82.83|82.83|0
1752569400000|2025-07-15 08:50:00|82.88|82.88|82.87|82.87|82.89|82.89|82.83|82.83|0
1752569700000|2025-07-15 08:55:00|82.83|82.83|82.82|82.82|82.88|82.88|82.82|82.82|0
1752570000000|2025-07-15 09:00:00|82.83|82.83|82.86|82.86|82.86|82.86|82.78|82.78|0
1752570300000|2025-07-15 09:05:00|82.87|82.87|82.85|82.85|82.89|82.89|82.82|82.82|0
1752570600000|2025-07-15 09:10:00|82.82|82.82|82.77|82.77|82.85|82.85|82.77|82.77|0
1752570900000|2025-07-15 09:15:00|82.74|82.74|82.74|82.74|82.77|82.77|82.7|82.7|0
1752571200000|2025-07-15 09:20:00|82.8|82.8|82.78|82.78|82.8|82.8|82.73|82.73|0
1752571500000|2025-07-15 09:25:00|82.79|82.79|82.82|82.82|82.87|82.87|82.78|82.78|0
1752571800000|2025-07-15 09:30:00|82.78|82.78|82.83|82.83|82.89|82.89|82.77|82.77|0
1752572100000|2025-07-15 09:35:00|82.82|82.82|82.81|82.81|82.83|82.83|82.77|82.77|0
1752572400000|2025-07-15 09:40:00|82.82|82.82|82.74|82.74|82.84|82.84|82.73|82.73|0
1752572700000|2025-07-15 09:45:00|82.75|82.75|82.86|82.86|82.86|82.86|82.73|82.73|0
1752573000000|2025-07-15 09:50:00|82.85|82.85|82.85|82.85|82.86|82.86|82.79|82.79|0
1752573300000|2025-07-15 09:55:00|82.86|82.86|82.9|82.9|82.93|82.93|82.82|82.82|0
1752573600000|2025-07-15 10:00:00|82.87|82.87|82.74|82.74|82.87|82.87|82.73|82.73|0
1752573900000|2025-07-15 10:05:00|82.81|82.81|82.79|82.79|82.82|82.82|82.73|82.73|0
1752574200000|2025-07-15 10:10:00|82.81|82.81|82.77|82.77|82.85|82.85|82.75|82.75|0
1752574500000|2025-07-15 10:15:00|82.82|82.82|82.78|82.78|82.82|82.82|82.77|82.77|0
1752574800000|2025-07-15 10:20:00|82.82|82.82|82.77|82.77|82.83|82.83|82.77|82.77|0
1752575100000|2025-07-15 10:25:00|82.78|82.78|82.83|82.83|82.86|82.86|82.77|82.77|0
1752575400000|2025-07-15 10:30:00|82.86|82.86|82.89|82.89|82.97|82.97|82.86|82.86|0
1752575700000|2025-07-15 10:35:00|82.92|82.92|82.95|82.95|82.96|82.96|82.89|82.89|0
1752576000000|2025-07-15 10:40:00|82.94|82.94|82.91|82.91|82.95|82.95|82.89|82.89|0
1752576300000|2025-07-15 10:45:00|82.92|82.92|82.76|82.76|82.95|82.95|82.72|82.72|0
1752576600000|2025-07-15 10:50:00|82.77|82.77|82.73|82.73|82.78|82.78|82.72|82.72|0
1752576900000|2025-07-15 10:55:00|82.75|82.75|82.77|82.77|82.77|82.77|82.66|82.66|0
1752577200000|2025-07-15 11:00:00|82.79|82.79|82.96|82.96|82.96|82.96|82.79|82.79|0
1752577500000|2025-07-15 11:05:00|82.95|82.95|82.96|82.96|82.98|82.98|82.87|82.87|0
1752577800000|2025-07-15 11:10:00|82.89|82.89|82.9|82.9|82.96|82.96|82.84|82.84|0
1752578100000|2025-07-15 11:15:00|82.94|82.94|82.93|82.93|82.98|82.98|82.87|82.87|0
1752578400000|2025-07-15 11:20:00|82.92|82.92|82.96|82.96|82.98|82.98|82.86|82.86|0
1752578700000|2025-07-15 11:25:00|82.98|82.98|82.98|82.98|82.98|82.98|82.94|82.94|0
1752579000000|2025-07-15 11:30:00|82.99|82.99|83.09|83.09|83.15|83.15|82.95|82.95|0
1752579300000|2025-07-15 11:35:00|83.13|83.13|83.02|83.02|83.14|83.14|82.95|82.95|0
1752579600000|2025-07-15 11:40:00|83.03|83.03|83.04|83.04|83.07|83.07|82.98|82.98|0
1752579900000|2025-07-15 11:45:00|83.02|83.02|83.06|83.06|83.06|83.06|82.94|82.94|0
1752580200000|2025-07-15 11:50:00|83.01|83.01|83.01|83.01|83.04|83.04|82.97|82.97|0
1752580500000|2025-07-15 11:55:00|82.98|82.98|83.02|83.02|83.06|83.06|82.95|82.95|0
1752580800000|2025-07-15 12:00:00|83|83|82.98|82.98|83.07|83.07|82.86|82.86|0
1752581100000|2025-07-15 12:05:00|82.97|82.97|82.96|82.96|82.98|82.98|82.94|82.94|0
1752581400000|2025-07-15 12:10:00|82.94|82.94|82.98|82.98|83.02|83.02|82.94|82.94|0
1752581700000|2025-07-15 12:15:00|82.97|82.97|83.01|83.01|83.03|83.03|82.94|82.94|0
1752582000000|2025-07-15 12:20:00|83.02|83.02|82.91|82.91|83.02|83.02|82.9|82.9|0
1752582300000|2025-07-15 12:25:00|82.94|82.94|82.9|82.9|82.96|82.96|82.85|82.85|0
1752582600000|2025-07-15 12:30:00|82.99|82.99|83.2|83.2|83.33|83.33|82.99|82.99|0
1752582900000|2025-07-15 12:35:00|83.21|83.21|83.02|83.02|83.23|83.23|82.97|82.97|0
1752583200000|2025-07-15 12:40:00|83.06|83.06|82.82|82.82|83.06|83.06|82.78|82.78|0
1752583500000|2025-07-15 12:45:00|82.83|82.83|82.89|82.89|82.9|82.9|82.83|82.83|0
1752583800000|2025-07-15 12:50:00|82.9|82.9|82.98|82.98|82.98|82.98|82.89|82.89|0
1752584100000|2025-07-15 12:55:00|82.97|82.97|82.89|82.89|82.98|82.98|82.86|82.86|0
1752584400000|2025-07-15 13:00:00|82.86|82.86|82.83|82.83|82.88|82.88|82.72|82.72|0
1752584700000|2025-07-15 13:05:00|82.82|82.82|82.86|82.86|82.98|82.98|82.81|82.81|0
1752585000000|2025-07-15 13:10:00|82.87|82.87|82.77|82.77|82.87|82.87|82.74|82.74|0
1752585300000|2025-07-15 13:15:00|82.75|82.75|82.7|82.7|82.77|82.77|82.7|82.7|0
1752585600000|2025-07-15 13:20:00|82.68|82.68|82.79|82.79|82.83|82.83|82.67|82.67|0
1752585900000|2025-07-15 13:25:00|82.91|82.91|82.7|82.7|83.26|83.26|82.67|82.67|0
1752586200000|2025-07-15 13:30:00|82.92|82.92|82.09|82.09|83.08|83.08|82.06|82.06|0
1752586500000|2025-07-15 13:35:00|82.19|82.19|82.41|82.41|82.57|82.57|82.04|82.04|0
1752586800000|2025-07-15 13:40:00|82.44|82.44|82.9|82.9|83.02|83.02|82.41|82.41|0
1752587100000|2025-07-15 13:45:00|82.92|82.92|83.44|83.44|83.81|83.81|82.92|82.92|0
1752587400000|2025-07-15 13:50:00|83.43|83.43|84.11|84.11|84.16|84.16|83.43|83.43|0
1752587700000|2025-07-15 13:55:00|84.07|84.07|83.47|83.47|84.09|84.09|83.47|83.47|0
1752588000000|2025-07-15 14:00:00|83.45|83.45|83.94|83.94|83.98|83.98|83.42|83.42|0
1752588300000|2025-07-15 14:05:00|83.91|83.91|83.95|83.95|84.04|84.04|83.67|83.67|0
1752588600000|2025-07-15 14:10:00|84.03|84.03|84.02|84.02|84.17|84.17|83.94|83.94|0
1752588900000|2025-07-15 14:15:00|83.98|83.98|84.22|84.22|84.24|84.24|83.86|83.86|0
1752589200000|2025-07-15 14:20:00|84.2|84.2|84.44|84.44|84.53|84.53|84.15|84.15|0
1752589500000|2025-07-15 14:25:00|84.45|84.45|84.4|84.4|84.54|84.54|84.16|84.16|0
1752589800000|2025-07-15 14:30:00|84.38|84.38|84.5|84.5|84.54|84.54|84.28|84.28|0
1752590100000|2025-07-15 14:35:00|84.46|84.46|84.15|84.15|84.46|84.46|84.04|84.04|0
1752590400000|2025-07-15 14:40:00|84.16|84.16|83.84|83.84|84.19|84.19|83.72|83.72|0
1752590700000|2025-07-15 14:45:00|83.83|83.83|83.73|83.73|83.84|83.84|83.62|83.62|0
1752591000000|2025-07-15 14:50:00|83.75|83.75|83.63|83.63|83.9|83.9|83.53|83.53|0
1752591300000|2025-07-15 14:55:00|83.59|83.59|83.09|83.09|83.59|83.59|83.01|83.01|0
1752591600000|2025-07-15 15:00:00|83.07|83.07|83.34|83.34|83.48|83.48|83.04|83.04|0
1752591900000|2025-07-15 15:05:00|83.32|83.32|83|83|83.44|83.44|82.94|82.94|0
1752592200000|2025-07-15 15:10:00|82.96|82.96|82.68|82.68|83.01|83.01|82.66|82.66|0
1752592500000|2025-07-15 15:15:00|82.67|82.67|83.19|83.19|83.22|83.22|82.67|82.67|0
1752592800000|2025-07-15 15:20:00|83.18|83.18|83.11|83.11|83.31|83.31|83.11|83.11|0
1752593100000|2025-07-15 15:25:00|83.12|83.12|82.97|82.97|83.13|83.13|82.84|82.84|0
1752593400000|2025-07-15 15:30:00|83.07|83.07|83.03|83.03|83.09|83.09|82.94|82.94|0
1752593700000|2025-07-15 15:35:00|83|83|83.02|83.02|83.02|83.02|82.74|82.74|0
1752594000000|2025-07-15 15:40:00|83|83|83.13|83.13|83.28|83.28|82.98|82.98|0
1752594300000|2025-07-15 15:45:00|83.15|83.15|83.62|83.62|83.62|83.62|83.15|83.15|0
1752594600000|2025-07-15 15:50:00|83.63|83.63|83.58|83.58|83.68|83.68|83.51|83.51|0
1752594900000|2025-07-15 15:55:00|83.57|83.57|83.58|83.58|83.71|83.71|83.44|83.44|0
1752595200000|2025-07-15 16:00:00|83.59|83.59|83.89|83.89|83.92|83.92|83.59|83.59|0
1752595500000|2025-07-15 16:05:00|83.88|83.88|83.87|83.87|84.12|84.12|83.84|83.84|0
1752595800000|2025-07-15 16:10:00|83.89|83.89|83.83|83.83|84.11|84.11|83.83|83.83|0
1752596100000|2025-07-15 16:15:00|83.76|83.76|83.74|83.74|83.84|83.84|83.66|83.66|0
1752596400000|2025-07-15 16:20:00|83.79|83.79|83.79|83.79|83.92|83.92|83.74|83.74|0
1752596700000|2025-07-15 16:25:00|83.8|83.8|83.65|83.65|83.88|83.88|83.58|83.58|0
1752597000000|2025-07-15 16:30:00|83.59|83.59|83.66|83.66|83.79|83.79|83.56|83.56|0
1752597300000|2025-07-15 16:35:00|83.63|83.63|83.66|83.66|83.76|83.76|83.59|83.59|0
1752597600000|2025-07-15 16:40:00|83.68|83.68|84.04|84.04|84.15|84.15|83.68|83.68|0
1752597900000|2025-07-15 16:45:00|84.05|84.05|84.27|84.27|84.28|84.28|83.98|83.98|0
1752598200000|2025-07-15 16:50:00|84.28|84.28|84.3|84.3|84.37|84.37|84.25|84.25|0
1752598500000|2025-07-15 16:55:00|84.35|84.35|83.89|83.89|84.45|84.45|83.84|83.84|0
1752598800000|2025-07-15 17:00:00|83.91|83.91|84.12|84.12|84.14|84.14|83.91|83.91|0
1752599100000|2025-07-15 17:05:00|84.16|84.16|84.14|84.14|84.23|84.23|84.08|84.08|0
1752599400000|2025-07-15 17:10:00|84.17|84.17|83.97|83.97|84.19|84.19|83.88|83.88|0
1752599700000|2025-07-15 17:15:00|83.96|83.96|83.78|83.78|83.98|83.98|83.72|83.72|0
1752600000000|2025-07-15 17:20:00|83.82|83.82|83.84|83.84|84.04|84.04|83.71|83.71|0
1752600300000|2025-07-15 17:25:00|83.86|83.86|83.87|83.87|83.92|83.92|83.83|83.83|0
1752600600000|2025-07-15 17:30:00|83.88|83.88|84|84|84.06|84.06|83.88|83.88|0
1752600900000|2025-07-15 17:35:00|84.01|84.01|84.22|84.22|84.27|84.27|83.99|83.99|0
1752601200000|2025-07-15 17:40:00|84.21|84.21|84.22|84.22|84.3|84.3|84.13|84.13|0
1752601500000|2025-07-15 17:45:00|84.23|84.23|84.25|84.25|84.45|84.45|84.2|84.2|0
1752601800000|2025-07-15 17:50:00|84.21|84.21|84.12|84.12|84.24|84.24|84.04|84.04|0
1752602100000|2025-07-15 17:55:00|84.09|84.09|84.45|84.45|84.52|84.52|84.07|84.07|0
1752602400000|2025-07-15 18:00:00|84.51|84.51|84.49|84.49|84.51|84.51|84.28|84.28|0
1752602700000|2025-07-15 18:05:00|84.53|84.53|84.45|84.45|84.54|84.54|84.43|84.43|0
1752603000000|2025-07-15 18:10:00|84.47|84.47|84.36|84.36|84.61|84.61|84.36|84.36|0
1752603300000|2025-07-15 18:15:00|84.39|84.39|84.38|84.38|84.53|84.53|84.36|84.36|0
1752603600000|2025-07-15 18:20:00|84.4|84.4|84.52|84.52|84.6|84.6|84.4|84.4|0
1752603900000|2025-07-15 18:25:00|84.5|84.5|84.34|84.34|84.55|84.55|84.34|84.34|0
1752604200000|2025-07-15 18:30:00|84.37|84.37|84.08|84.08|84.43|84.43|84.04|84.04|0
1752604500000|2025-07-15 18:35:00|84.07|84.07|82.97|82.97|84.07|84.07|82.12|82.12|0
1752604800000|2025-07-15 18:40:00|83.04|83.04|81.97|81.97|83.04|83.04|81.35|81.35|0
1752605100000|2025-07-15 18:45:00|82.01|82.01|82.81|82.81|83.05|83.05|82.01|82.01|0
1752605400000|2025-07-15 18:50:00|82.78|82.78|82.92|82.92|83.07|83.07|82.67|82.67|0
1752605700000|2025-07-15 18:55:00|82.9|82.9|82.68|82.68|83.04|83.04|82.5|82.5|0
1752606000000|2025-07-15 19:00:00|82.67|82.67|82.94|82.94|83.11|83.11|82.67|82.67|0
1752606300000|2025-07-15 19:05:00|82.92|82.92|83.07|83.07|83.14|83.14|82.75|82.75|0
1752606600000|2025-07-15 19:10:00|83.03|83.03|83.02|83.02|83.2|83.2|83.02|83.02|0
1752606900000|2025-07-15 19:15:00|83.07|83.07|83.38|83.38|83.38|83.38|83|83|0
1752607200000|2025-07-15 19:20:00|83.41|83.41|83.56|83.56|83.61|83.61|83.37|83.37|0
1752607500000|2025-07-15 19:25:00|83.58|83.58|83.56|83.56|83.79|83.79|83.47|83.47|0
1752607800000|2025-07-15 19:30:00|83.55|83.55|83.58|83.58|83.63|83.63|83.41|83.41|0
1752608100000|2025-07-15 19:35:00|83.55|83.55|83.58|83.58|83.63|83.63|83.47|83.47|0
1752608400000|2025-07-15 19:40:00|83.61|83.61|83.7|83.7|83.83|83.83|83.58|83.58|0
1752608700000|2025-07-15 19:45:00|83.68|83.68|83.67|83.67|83.71|83.71|83.45|83.45|0
1752609000000|2025-07-15 19:50:00|83.66|83.66|83.56|83.56|83.66|83.66|83.4|83.4|0
1752609300000|2025-07-15 19:55:00|83.52|83.52|83.17|83.17|83.62|83.62|83.17|83.17|0
1752609600000|2025-07-15 20:00:00|83.16|83.16|83.05|83.05|83.18|83.18|83.03|83.03|0
1752609900000|2025-07-15 20:05:00|83.07|83.07|83.11|83.11|83.13|83.13|82.98|82.98|0
1752610200000|2025-07-15 20:10:00|83.13|83.13|83.09|83.09|83.13|83.13|83.06|83.06|0
1752610500000|2025-07-15 20:15:00|83.07|83.07|83.07|83.07|83.11|83.11|82.99|82.99|0
1752610800000|2025-07-15 20:20:00|83.04|83.04|83|83|83.07|83.07|83|83|0
1752611100000|2025-07-15 20:25:00|83.02|83.02|83.02|83.02|83.07|83.07|82.99|82.99|0
1752611400000|2025-07-15 20:30:00|82.99|82.99|83.04|83.04|83.06|83.06|82.99|82.99|0
1752611700000|2025-07-15 20:35:00|83.03|83.03|82.46|82.46|83.11|83.11|82.46|82.46|0
1752612000000|2025-07-15 20:40:00|82.62|82.62|82.83|82.83|83.1|83.1|82.62|82.62|0
1752612300000|2025-07-15 20:45:00|82.86|82.86|82.94|82.94|82.97|82.97|82.82|82.82|0
1752612600000|2025-07-15 20:50:00|82.88|82.88|82.82|82.82|82.93|82.93|82.82|82.82|0
1752612900000|2025-07-15 20:55:00|82.84|82.84|82.82|82.82|82.92|82.92|82.82|82.82|0
1752613200000|2025-07-15 21:00:00|82.83|82.83|82.78|82.78|82.85|82.85|82.69|82.69|0
1752613500000|2025-07-15 21:05:00|82.74|82.74|82.82|82.82|82.9|82.9|82.74|82.74|0
1752613800000|2025-07-15 21:10:00|82.87|82.87|82.8|82.8|82.87|82.87|82.76|82.76|0
1752614100000|2025-07-15 21:15:00|82.82|82.82|82.83|82.83|82.84|82.84|82.76|82.76|0
1752614400000|2025-07-15 21:20:00|82.82|82.82|82.8|82.8|82.85|82.85|82.76|82.76|0
1752614700000|2025-07-15 21:25:00|82.82|82.82|82.75|82.75|82.82|82.82|82.75|82.75|0
1752615000000|2025-07-15 21:30:00|82.77|82.77|82.77|82.77|82.77|82.77|82.74|82.74|0
1752615300000|2025-07-15 21:35:00|82.76|82.76|82.76|82.76|82.76|82.76|82.75|82.75|0
1752615600000|2025-07-15 21:40:00|82.75|82.75|82.84|82.84|82.94|82.94|82.74|82.74|0
1752615900000|2025-07-15 21:45:00|82.89|82.89|82.91|82.91|82.97|82.97|82.84|82.84|0
1752616200000|2025-07-15 21:50:00|82.93|82.93|82.91|82.91|82.95|82.95|82.91|82.91|0
1752616500000|2025-07-15 21:55:00|82.93|82.93|82.96|82.96|82.97|82.97|82.91|82.91|0
1752616800000|2025-07-15 22:00:00|82.95|82.95|82.92|82.92|82.95|82.95|82.87|82.87|0
1752617100000|2025-07-15 22:05:00|82.93|82.93|82.87|82.87|82.96|82.96|82.87|82.87|0
1752617400000|2025-07-15 22:10:00|82.86|82.86|82.82|82.82|82.91|82.91|82.82|82.82|0
1752617700000|2025-07-15 22:15:00|82.81|82.81|82.77|82.77|82.81|82.81|82.74|82.74|0
1752618000000|2025-07-15 22:20:00|82.81|82.81|82.86|82.86|82.97|82.97|82.74|82.74|0
1752618300000|2025-07-15 22:25:00|82.87|82.87|82.77|82.77|82.87|82.87|82.74|82.74|0
1752618600000|2025-07-15 22:30:00|82.75|82.75|82.75|82.75|82.81|82.81|82.75|82.75|0
1752618900000|2025-07-15 22:35:00|82.77|82.77|82.85|82.85|82.92|82.92|82.75|82.75|0
1752619200000|2025-07-15 22:40:00|82.9|82.9|82.79|82.79|82.9|82.9|82.77|82.77|0
1752619500000|2025-07-15 22:45:00|82.82|82.82|82.82|82.82|82.86|82.86|82.77|82.77|0
1752619800000|2025-07-15 22:50:00|82.87|82.87|82.82|82.82|82.9|82.9|82.82|82.82|0
1752620100000|2025-07-15 22:55:00|82.85|82.85|82.85|82.85|82.87|82.87|82.84|82.84|0
1752620400000|2025-07-15 23:00:00|82.87|82.87|82.86|82.86|82.87|82.87|82.85|82.85|0
1752620700000|2025-07-15 23:05:00|82.87|82.87|82.9|82.9|82.9|82.9|82.87|82.87|0
1752621000000|2025-07-15 23:10:00|82.89|82.89|82.97|82.97|82.99|82.99|82.89|82.89|0
1752621300000|2025-07-15 23:15:00|82.95|82.95|82.88|82.88|83|83|82.88|82.88|0
1752621600000|2025-07-15 23:20:00|82.93|82.93|82.65|82.65|82.93|82.93|82.57|82.57|0
1752621900000|2025-07-15 23:25:00|82.66|82.66|82.73|82.73|82.82|82.82|82.62|82.62|0
1752622200000|2025-07-15 23:30:00|82.77|82.77|82.77|82.77|82.78|82.78|82.73|82.73|0
1752622500000|2025-07-15 23:35:00|82.78|82.78|82.77|82.77|82.78|82.78|82.66|82.66|0
1752622800000|2025-07-15 23:40:00|82.74|82.74|82.69|82.69|82.77|82.77|82.68|82.68|0
1752623100000|2025-07-15 23:45:00|82.73|82.73|82.76|82.76|82.76|82.76|82.73|82.73|0
1752623400000|2025-07-15 23:50:00|82.75|82.75|82.5|82.5|82.77|82.77|82.45|82.45|0
1752623700000|2025-07-15 23:55:00|82.61|82.61|82.54|82.54|82.61|82.61|82.4|82.4|0
1752652800000|2025-07-16 08:00:00|82.94|82.94|82.73|82.73|82.94|82.94|82.69|82.69|0
1752653100000|2025-07-16 08:05:00|82.78|82.78|82.8|82.8|82.81|82.81|82.71|82.71|0
1752653400000|2025-07-16 08:10:00|82.77|82.77|82.85|82.85|82.85|82.85|82.77|82.77|0
1752653700000|2025-07-16 08:15:00|82.81|82.81|82.82|82.82|82.86|82.86|82.81|82.81|0
1752654000000|2025-07-16 08:20:00|82.86|82.86|82.85|82.85|82.87|82.87|82.81|82.81|0
1752654300000|2025-07-16 08:25:00|82.81|82.81|82.87|82.87|82.87|82.87|82.75|82.75|0
1752654600000|2025-07-16 08:30:00|82.89|82.89|82.93|82.93|82.93|82.93|82.84|82.84|0
1752654900000|2025-07-16 08:35:00|82.92|82.92|83.02|83.02|83.03|83.03|82.92|82.92|0
1752655200000|2025-07-16 08:40:00|83.06|83.06|83.14|83.14|83.15|83.15|83.02|83.02|0
1752655500000|2025-07-16 08:45:00|83.13|83.13|83.03|83.03|83.13|83.13|82.97|82.97|0
1752655800000|2025-07-16 08:50:00|83|83|82.93|82.93|83.02|83.02|82.92|82.92|0
1752656100000|2025-07-16 08:55:00|82.97|82.97|82.9|82.9|82.98|82.98|82.88|82.88|0
1752656400000|2025-07-16 09:00:00|82.88|82.88|82.8|82.8|82.9|82.9|82.8|82.8|0
1752656700000|2025-07-16 09:05:00|82.82|82.82|82.73|82.73|82.82|82.82|82.72|82.72|0
1752657000000|2025-07-16 09:10:00|82.72|82.72|82.7|82.7|82.73|82.73|82.69|82.69|0
1752657300000|2025-07-16 09:15:00|82.71|82.71|82.57|82.57|82.71|82.71|82.56|82.56|0
1752657600000|2025-07-16 09:20:00|82.56|82.56|82.64|82.64|82.67|82.67|82.53|82.53|0
1752657900000|2025-07-16 09:25:00|82.65|82.65|82.84|82.84|82.9|82.9|82.64|82.64|0
1752658200000|2025-07-16 09:30:00|82.87|82.87|82.87|82.87|82.87|82.87|82.77|82.77|0
1752658500000|2025-07-16 09:35:00|82.92|82.92|82.82|82.82|82.93|82.93|82.82|82.82|0
1752658800000|2025-07-16 09:40:00|82.86|82.86|82.84|82.84|82.87|82.87|82.78|82.78|0
1752659100000|2025-07-16 09:45:00|82.89|82.89|82.78|82.78|82.89|82.89|82.78|82.78|0
1752659400000|2025-07-16 09:50:00|82.82|82.82|82.84|82.84|82.86|82.86|82.77|82.77|0
1752659700000|2025-07-16 09:55:00|82.79|82.79|82.88|82.88|82.92|82.92|82.79|82.79|0
1752660000000|2025-07-16 10:00:00|82.83|82.83|82.86|82.86|82.93|82.93|82.81|82.81|0
1752660300000|2025-07-16 10:05:00|82.88|82.88|82.91|82.91|82.92|82.92|82.86|82.86|0
1752660600000|2025-07-16 10:10:00|82.92|82.92|82.87|82.87|82.96|82.96|82.87|82.87|0
1752660900000|2025-07-16 10:15:00|82.88|82.88|82.87|82.87|82.93|82.93|82.87|82.87|0
1752661200000|2025-07-16 10:20:00|82.92|82.92|82.87|82.87|82.93|82.93|82.87|82.87|0
1752661500000|2025-07-16 10:25:00|82.91|82.91|82.94|82.94|82.95|82.95|82.82|82.82|0
1752661800000|2025-07-16 10:30:00|82.92|82.92|82.95|82.95|83.02|83.02|82.87|82.87|0
1752662100000|2025-07-16 10:35:00|82.92|82.92|82.97|82.97|83.01|83.01|82.92|82.92|0
1752662400000|2025-07-16 10:40:00|82.98|82.98|82.86|82.86|82.98|82.98|82.86|82.86|0
1752662700000|2025-07-16 10:45:00|82.87|82.87|82.92|82.92|82.97|82.97|82.86|82.86|0
1752663000000|2025-07-16 10:50:00|82.94|82.94|82.97|82.97|82.97|82.97|82.9|82.9|0
1752663300000|2025-07-16 10:55:00|82.94|82.94|83.01|83.01|83.02|83.02|82.91|82.91|0
1752663600000|2025-07-16 11:00:00|82.94|82.94|83.03|83.03|83.05|83.05|82.94|82.94|0
1752663900000|2025-07-16 11:05:00|83.05|83.05|83.03|83.03|83.09|83.09|83.03|83.03|0
1752664200000|2025-07-16 11:10:00|83.02|83.02|82.96|82.96|83.02|83.02|82.96|82.96|0
1752664500000|2025-07-16 11:15:00|83|83|83.04|83.04|83.06|83.06|82.93|82.93|0
1752664800000|2025-07-16 11:20:00|83|83|83.04|83.04|83.06|83.06|82.98|82.98|0
1752665100000|2025-07-16 11:25:00|83.07|83.07|83.03|83.03|83.1|83.1|83.02|83.02|0
1752665400000|2025-07-16 11:30:00|83.02|83.02|83.13|83.13|83.13|83.13|82.99|82.99|0
1752665700000|2025-07-16 11:35:00|83.03|83.03|83.12|83.12|83.18|83.18|83.03|83.03|0
1752666000000|2025-07-16 11:40:00|83.11|83.11|83.1|83.1|83.14|83.14|83.1|83.1|0
1752666300000|2025-07-16 11:45:00|83.15|83.15|83.18|83.18|83.18|83.18|83.12|83.12|0
1752666600000|2025-07-16 11:50:00|83.15|83.15|83.15|83.15|83.18|83.18|83.12|83.12|0
1752666900000|2025-07-16 11:55:00|83.16|83.16|83.12|83.12|83.19|83.19|83.07|83.07|0
1752667200000|2025-07-16 12:00:00|83.13|83.13|83.07|83.07|83.15|83.15|82.87|82.87|0
1752667500000|2025-07-16 12:05:00|83.09|83.09|83.07|83.07|83.13|83.13|83.06|83.06|0
1752667800000|2025-07-16 12:10:00|83.15|83.15|83.22|83.22|83.28|83.28|83.1|83.1|0
1752668100000|2025-07-16 12:15:00|83.23|83.23|83.29|83.29|83.31|83.31|83.23|83.23|0
1752668400000|2025-07-16 12:20:00|83.3|83.3|83.43|83.43|83.43|83.43|83.28|83.28|0
1752668700000|2025-07-16 12:25:00|83.38|83.38|83.45|83.45|83.48|83.48|83.38|83.38|0
1752669000000|2025-07-16 12:30:00|83.48|83.48|83.78|83.78|83.89|83.89|83.45|83.45|0
1752669300000|2025-07-16 12:35:00|83.79|83.79|83.8|83.8|83.9|83.9|83.74|83.74|0
1752669600000|2025-07-16 12:40:00|83.78|83.78|83.85|83.85|83.86|83.86|83.65|83.65|0
1752669900000|2025-07-16 12:45:00|83.86|83.86|83.85|83.85|83.86|83.86|83.79|83.79|0
1752670200000|2025-07-16 12:50:00|83.84|83.84|83.7|83.7|83.85|83.85|83.66|83.66|0
1752670500000|2025-07-16 12:55:00|83.71|83.71|83.7|83.7|83.71|83.71|83.61|83.61|0
1752670800000|2025-07-16 13:00:00|83.67|83.67|83.68|83.68|83.72|83.72|83.62|83.62|0
1752671100000|2025-07-16 13:05:00|83.71|83.71|83.82|83.82|83.84|83.84|83.67|83.67|0
1752671400000|2025-07-16 13:10:00|83.79|83.79|83.74|83.74|83.83|83.83|83.74|83.74|0
1752671700000|2025-07-16 13:15:00|83.7|83.7|83.82|83.82|83.82|83.82|83.7|83.7|0
1752672000000|2025-07-16 13:20:00|83.8|83.8|83.77|83.77|83.8|83.8|83.74|83.74|0
1752672300000|2025-07-16 13:25:00|83.78|83.78|83.58|83.58|83.8|83.8|83.57|83.57|0
1752672600000|2025-07-16 13:30:00|83.5|83.5|85.74|85.74|85.74|85.74|83.48|83.48|0
1752672900000|2025-07-16 13:35:00|85.54|85.54|85.37|85.37|85.81|85.81|84.81|84.81|0
1752673200000|2025-07-16 13:40:00|85.41|85.41|85|85|85.7|85.7|84.87|84.87|0
1752673500000|2025-07-16 13:45:00|85.05|85.05|85.29|85.29|85.48|85.48|84.83|84.83|0
1752673800000|2025-07-16 13:50:00|85.2|85.2|84.54|84.54|85.24|85.24|84.5|84.5|0
1752674100000|2025-07-16 13:55:00|84.55|84.55|84.86|84.86|85.15|85.15|84.55|84.55|0
1752674400000|2025-07-16 14:00:00|84.92|84.92|85.26|85.26|85.34|85.34|84.88|84.88|0
1752674700000|2025-07-16 14:05:00|85.21|85.21|86.08|86.08|86.08|86.08|85.21|85.21|0
1752675000000|2025-07-16 14:10:00|85.97|85.97|86.33|86.33|86.43|86.43|85.96|85.96|0
1752675300000|2025-07-16 14:15:00|86.31|86.31|86.61|86.61|86.61|86.61|85.86|85.86|0
1752675600000|2025-07-16 14:20:00|86.41|86.41|86.7|86.7|86.74|86.74|86.28|86.28|0
1752675900000|2025-07-16 14:25:00|86.66|86.66|86.62|86.62|86.66|86.66|86.25|86.25|0
1752676200000|2025-07-16 14:30:00|86.63|86.63|86.79|86.79|86.81|86.81|86.47|86.47|0
1752676500000|2025-07-16 14:35:00|86.74|86.74|86.36|86.36|86.74|86.74|86.3|86.3|0
1752676800000|2025-07-16 14:40:00|86.38|86.38|86.69|86.69|86.81|86.81|86.28|86.28|0
1752677100000|2025-07-16 14:45:00|86.74|86.74|86.99|86.99|87|87|86.73|86.73|0
1752677400000|2025-07-16 14:50:00|86.92|86.92|86.41|86.41|86.98|86.98|86.41|86.41|0
1752677700000|2025-07-16 14:55:00|86.42|86.42|86.3|86.3|86.69|86.69|86.13|86.13|0
1752678000000|2025-07-16 15:00:00|86.29|86.29|86.25|86.25|86.47|86.47|86.22|86.22|0
1752678300000|2025-07-16 15:05:00|86.23|86.23|86.25|86.25|86.53|86.53|86.17|86.17|0
1752678600000|2025-07-16 15:10:00|86.22|86.22|86.23|86.23|86.26|86.26|86.03|86.03|0
1752678900000|2025-07-16 15:15:00|86.24|86.24|85.52|85.52|86.24|86.24|85.45|85.45|0
1752679200000|2025-07-16 15:20:00|85.48|85.48|85.24|85.24|85.58|85.58|85.07|85.07|0
1752679500000|2025-07-16 15:25:00|85.3|85.3|85.72|85.72|85.8|85.8|85.3|85.3|0
1752679800000|2025-07-16 15:30:00|85.67|85.67|84.99|84.99|85.67|85.67|84.98|84.98|0
1752680100000|2025-07-16 15:35:00|84.93|84.93|84.6|84.6|84.93|84.93|84.24|84.24|0
1752680400000|2025-07-16 15:40:00|84.55|84.55|85.18|85.18|85.21|85.21|84.47|84.47|0
1752680700000|2025-07-16 15:45:00|85.21|85.21|85.66|85.66|85.66|85.66|85.11|85.11|0
1752681000000|2025-07-16 15:50:00|85.62|85.62|84.97|84.97|85.75|85.75|84.77|84.77|0
1752681300000|2025-07-16 15:55:00|85.01|85.01|85.56|85.56|85.67|85.67|84.93|84.93|0
1752681600000|2025-07-16 16:00:00|85.51|85.51|85.79|85.79|85.95|85.95|85.41|85.41|0
1752681900000|2025-07-16 16:05:00|85.78|85.78|85.9|85.9|86.03|86.03|85.78|85.78|0
1752682200000|2025-07-16 16:10:00|85.91|85.91|86|86|86|86|85.72|85.72|0
1752682500000|2025-07-16 16:15:00|85.98|85.98|85.87|85.87|86.08|86.08|85.82|85.82|0
1752682800000|2025-07-16 16:20:00|85.89|85.89|85.64|85.64|85.89|85.89|85.5|85.5|0
1752683100000|2025-07-16 16:25:00|85.67|85.67|85.69|85.69|85.69|85.69|85.46|85.46|0
1752683400000|2025-07-16 16:30:00|85.64|85.64|85.96|85.96|85.99|85.99|85.61|85.61|0
1752683700000|2025-07-16 16:35:00|85.94|85.94|86.02|86.02|86.04|86.04|85.82|85.82|0
1752684000000|2025-07-16 16:40:00|86.03|86.03|85.99|85.99|86.08|86.08|85.93|85.93|0
1752684300000|2025-07-16 16:45:00|86.01|86.01|85.95|85.95|86.14|86.14|85.8|85.8|0
1752684600000|2025-07-16 16:50:00|85.92|85.92|86.12|86.12|86.19|86.19|85.88|85.88|0
1752684900000|2025-07-16 16:55:00|86.13|86.13|86.16|86.16|86.18|86.18|86.03|86.03|0
1752685200000|2025-07-16 17:00:00|86.09|86.09|86.2|86.2|86.2|86.2|86.02|86.02|0
1752685500000|2025-07-16 17:05:00|86.18|86.18|86.13|86.13|86.22|86.22|86.05|86.05|0
1752685800000|2025-07-16 17:10:00|86.17|86.17|85.97|85.97|86.18|86.18|85.94|85.94|0
1752686100000|2025-07-16 17:15:00|86|86|86.3|86.3|86.4|86.4|85.92|85.92|0
1752686400000|2025-07-16 17:20:00|86.27|86.27|86.7|86.7|86.72|86.72|86.27|86.27|0
1752686700000|2025-07-16 17:25:00|86.72|86.72|86.92|86.92|86.92|86.92|86.64|86.64|0
1752687000000|2025-07-16 17:30:00|86.94|86.94|87.01|87.01|87.01|87.01|86.8|86.8|0
1752687300000|2025-07-16 17:35:00|86.94|86.94|86.72|86.72|87.06|87.06|86.72|86.72|0
1752687600000|2025-07-16 17:40:00|86.75|86.75|86.53|86.53|86.75|86.75|86.34|86.34|0
1752687900000|2025-07-16 17:45:00|86.51|86.51|86.46|86.46|86.58|86.58|86.41|86.41|0
1752688200000|2025-07-16 17:50:00|86.41|86.41|86.38|86.38|86.43|86.43|86.27|86.27|0
1752688500000|2025-07-16 17:55:00|86.43|86.43|86.41|86.41|86.48|86.48|86.37|86.37|0
1752688800000|2025-07-16 18:00:00|86.43|86.43|86.58|86.58|86.59|86.59|86.31|86.31|0
1752689100000|2025-07-16 18:05:00|86.59|86.59|86.67|86.67|86.73|86.73|86.53|86.53|0
1752689400000|2025-07-16 18:10:00|86.69|86.69|86.78|86.78|86.78|86.78|86.57|86.57|0
1752689700000|2025-07-16 18:15:00|86.77|86.77|86.89|86.89|87.04|87.04|86.77|86.77|0
1752690000000|2025-07-16 18:20:00|86.85|86.85|86.98|86.98|87.06|87.06|86.84|86.84|0
1752690300000|2025-07-16 18:25:00|86.97|86.97|87.09|87.09|87.19|87.19|86.97|86.97|0
1752690600000|2025-07-16 18:30:00|87.12|87.12|87.02|87.02|87.13|87.13|86.97|86.97|0
1752690900000|2025-07-16 18:35:00|87.06|87.06|86.88|86.88|87.1|87.1|86.79|86.79|0
1752691200000|2025-07-16 18:40:00|86.84|86.84|86.78|86.78|86.92|86.92|86.71|86.71|0
1752691500000|2025-07-16 18:45:00|86.8|86.8|86.99|86.99|87.05|87.05|86.8|86.8|0
1752691800000|2025-07-16 18:50:00|86.95|86.95|86.79|86.79|86.95|86.95|86.75|86.75|0
1752692100000|2025-07-16 18:55:00|86.82|86.82|86.78|86.78|86.95|86.95|86.78|86.78|0
1752692400000|2025-07-16 19:00:00|86.79|86.79|86.96|86.96|87.04|87.04|86.79|86.79|0
1752692700000|2025-07-16 19:05:00|86.97|86.97|86.88|86.88|87.2|87.2|86.88|86.88|0
1752693000000|2025-07-16 19:10:00|86.86|86.86|87.02|87.02|87.13|87.13|86.79|86.79|0
1752693300000|2025-07-16 19:15:00|87.04|87.04|86.9|86.9|87.14|87.14|86.83|86.83|0
1752693600000|2025-07-16 19:20:00|86.91|86.91|87.08|87.08|87.09|87.09|86.79|86.79|0
1752693900000|2025-07-16 19:25:00|87.09|87.09|87.07|87.07|87.17|87.17|87.03|87.03|0
1752694200000|2025-07-16 19:30:00|87.04|87.04|87.23|87.23|87.29|87.29|87.01|87.01|0
1752694500000|2025-07-16 19:35:00|87.25|87.25|87.4|87.4|87.4|87.4|87.15|87.15|0
1752694800000|2025-07-16 19:40:00|87.34|87.34|87.08|87.08|87.43|87.43|87.08|87.08|0
1752695100000|2025-07-16 19:45:00|87.07|87.07|86.53|86.53|87.09|87.09|86.45|86.45|0
1752695400000|2025-07-16 19:50:00|86.51|86.51|86.51|86.51|86.76|86.76|86.22|86.22|0
1752695700000|2025-07-16 19:55:00|86.42|86.42|86.28|86.28|86.48|86.48|86.27|86.27|0
1752696000000|2025-07-16 20:00:00|86.3|86.3|86.23|86.23|86.4|86.4|85.95|85.95|0
1752696300000|2025-07-16 20:05:00|86.2|86.2|86.2|86.2|86.39|86.39|86.16|86.16|0
1752696600000|2025-07-16 20:10:00|86.23|86.23|86.33|86.33|86.33|86.33|86.2|86.2|0
1752696900000|2025-07-16 20:15:00|86.28|86.28|86.34|86.34|86.37|86.37|86.28|86.28|0
1752697200000|2025-07-16 20:20:00|86.35|86.35|86.41|86.41|86.46|86.46|86.31|86.31|0
1752697500000|2025-07-16 20:25:00|86.42|86.42|86.46|86.46|86.46|86.46|86.36|86.36|0
1752697800000|2025-07-16 20:30:00|86.4|86.4|86.37|86.37|86.41|86.41|86.33|86.33|0
1752698100000|2025-07-16 20:35:00|86.38|86.38|86.38|86.38|86.43|86.43|86.33|86.33|0
1752698400000|2025-07-16 20:40:00|86.39|86.39|86.4|86.4|86.41|86.41|86.37|86.37|0
1752698700000|2025-07-16 20:45:00|86.39|86.39|86.35|86.35|86.39|86.39|86.28|86.28|0
1752699000000|2025-07-16 20:50:00|86.36|86.36|86.25|86.25|86.36|86.36|86.2|86.2|0
1752699300000|2025-07-16 20:55:00|86.28|86.28|86.28|86.28|86.29|86.29|86.23|86.23|0
1752699600000|2025-07-16 21:00:00|86.27|86.27|86.24|86.24|86.28|86.28|86.23|86.23|0
1752699900000|2025-07-16 21:05:00|86.28|86.28|86.26|86.26|86.28|86.28|86.2|86.2|0
1752700200000|2025-07-16 21:10:00|86.24|86.24|86.12|86.12|86.24|86.24|85.99|85.99|0
1752700500000|2025-07-16 21:15:00|86.08|86.08|86.2|86.2|86.2|86.2|86.01|86.01|0
1752700800000|2025-07-16 21:20:00|86.17|86.17|86.28|86.28|86.28|86.28|86.13|86.13|0
1752701100000|2025-07-16 21:25:00|86.22|86.22|86.23|86.23|86.27|86.27|86.21|86.21|0
1752701400000|2025-07-16 21:30:00|86.21|86.21|86.18|86.18|86.23|86.23|86.18|86.18|0
1752701700000|2025-07-16 21:35:00|86.16|86.16|86.24|86.24|86.25|86.25|86.16|86.16|0
1752702000000|2025-07-16 21:40:00|86.23|86.23|86.23|86.23|86.24|86.24|86.19|86.19|0
1752702300000|2025-07-16 21:45:00|86.24|86.24|86.24|86.24|86.24|86.24|86.23|86.23|0
1752702600000|2025-07-16 21:50:00|86.21|86.21|86.17|86.17|86.23|86.23|86.08|86.08|0
1752702900000|2025-07-16 21:55:00|86.2|86.2|86.21|86.21|86.24|86.24|86.2|86.2|0
1752703200000|2025-07-16 22:00:00|86.22|86.22|86.12|86.12|86.22|86.22|86.11|86.11|0
1752703500000|2025-07-16 22:05:00|86.13|86.13|86.09|86.09|86.17|86.17|86.08|86.08|0
1752703800000|2025-07-16 22:10:00|86.08|86.08|86.08|86.08|86.13|86.13|86|86|0
1752704100000|2025-07-16 22:15:00|86.12|86.12|86.08|86.08|86.13|86.13|86.06|86.06|0
1752704400000|2025-07-16 22:20:00|86.09|86.09|86.11|86.11|86.11|86.11|86.06|86.06|0
1752704700000|2025-07-16 22:25:00|86.1|86.1|86.02|86.02|86.11|86.11|86.02|86.02|0
1752705000000|2025-07-16 22:30:00|86.03|86.03|86.05|86.05|86.06|86.06|86.01|86.01|0
1752705300000|2025-07-16 22:35:00|86.06|86.06|86.04|86.04|86.08|86.08|86.02|86.02|0
1752705600000|2025-07-16 22:40:00|86.03|86.03|85.95|85.95|86.03|86.03|85.93|85.93|0
1752705900000|2025-07-16 22:45:00|85.88|85.88|85.77|85.77|86.08|86.08|85.72|85.72|0
1752706200000|2025-07-16 22:50:00|85.86|85.86|85.87|85.87|85.9|85.9|85.66|85.66|0
1752706500000|2025-07-16 22:55:00|85.91|85.91|85.92|85.92|86.07|86.07|85.79|85.79|0
1752706800000|2025-07-16 23:00:00|85.98|85.98|85.79|85.79|85.98|85.98|85.77|85.77|0
1752707100000|2025-07-16 23:05:00|85.9|85.9|85.87|85.87|85.9|85.9|85.8|85.8|0
1752707400000|2025-07-16 23:10:00|85.8|85.8|86.07|86.07|86.07|86.07|85.78|85.78|0
1752707700000|2025-07-16 23:15:00|86.06|86.06|86.14|86.14|86.27|86.27|85.93|85.93|0
1752708000000|2025-07-16 23:20:00|86.11|86.11|86.14|86.14|86.2|86.2|86.07|86.07|0
1752708300000|2025-07-16 23:25:00|86.12|86.12|86.13|86.13|86.14|86.14|86.12|86.12|0
1752708600000|2025-07-16 23:30:00|86.12|86.12|86.18|86.18|86.2|86.2|86.12|86.12|0
1752708900000|2025-07-16 23:35:00|86.17|86.17|86.2|86.2|86.23|86.23|86.16|86.16|0
1752709200000|2025-07-16 23:40:00|86.19|86.19|86.17|86.17|86.2|86.2|86.16|86.16|0
1752709500000|2025-07-16 23:45:00|86.2|86.2|86.21|86.21|86.23|86.23|86.13|86.13|0
1752709800000|2025-07-16 23:50:00|86.2|86.2|86.39|86.39|86.39|86.39|86.2|86.2|0
1752710100000|2025-07-16 23:55:00|86.38|86.38|86.38|86.38|86.43|86.43|86.35|86.35|0
1752739200000|2025-07-17 08:00:00|86.91|86.91|86.94|86.94|87.18|87.18|86.75|86.75|0
1752739500000|2025-07-17 08:05:00|86.96|86.96|86.91|86.91|86.96|86.96|86.75|86.75|0
1752739800000|2025-07-17 08:10:00|86.94|86.94|86.92|86.92|86.96|86.96|86.88|86.88|0
1752740100000|2025-07-17 08:15:00|86.9|86.9|86.89|86.89|86.96|86.96|86.87|86.87|0
1752740400000|2025-07-17 08:20:00|86.95|86.95|86.9|86.9|86.96|86.96|86.88|86.88|0
1752740700000|2025-07-17 08:25:00|86.89|86.89|86.94|86.94|86.97|86.97|86.85|86.85|0
1752741000000|2025-07-17 08:30:00|86.96|86.96|86.93|86.93|86.97|86.97|86.89|86.89|0
1752741300000|2025-07-17 08:35:00|86.97|86.97|86.84|86.84|86.97|86.97|86.83|86.83|0
1752741600000|2025-07-17 08:40:00|86.83|86.83|86.76|86.76|86.84|86.84|86.76|86.76|0
1752741900000|2025-07-17 08:45:00|86.79|86.79|86.84|86.84|86.88|86.88|86.75|86.75|0
1752742200000|2025-07-17 08:50:00|86.86|86.86|86.9|86.9|86.95|86.95|86.86|86.86|0
1752742500000|2025-07-17 08:55:00|86.91|86.91|86.91|86.91|86.96|86.96|86.89|86.89|0
1752742800000|2025-07-17 09:00:00|86.9|86.9|86.94|86.94|86.94|86.94|86.83|86.83|0
1752743100000|2025-07-17 09:05:00|86.93|86.93|86.93|86.93|86.94|86.94|86.83|86.83|0
1752743400000|2025-07-17 09:10:00|86.94|86.94|86.88|86.88|86.94|86.94|86.84|86.84|0
1752743700000|2025-07-17 09:15:00|86.9|86.9|86.93|86.93|86.95|86.95|86.88|86.88|0
1752744000000|2025-07-17 09:20:00|86.92|86.92|86.93|86.93|86.95|86.95|86.88|86.88|0
1752744300000|2025-07-17 09:25:00|86.92|86.92|87.02|87.02|87.08|87.08|86.89|86.89|0
1752744600000|2025-07-17 09:30:00|87.04|87.04|86.87|86.87|87.04|87.04|86.87|86.87|0
1752744900000|2025-07-17 09:35:00|86.84|86.84|86.92|86.92|86.95|86.95|86.83|86.83|0
1752745200000|2025-07-17 09:40:00|86.91|86.91|86.89|86.89|86.93|86.93|86.84|86.84|0
1752745500000|2025-07-17 09:45:00|86.9|86.9|86.83|86.83|86.9|86.9|86.83|86.83|0
1752745800000|2025-07-17 09:50:00|86.81|86.81|86.74|86.74|86.83|86.83|86.6|86.6|0
1752746100000|2025-07-17 09:55:00|86.77|86.77|86.69|86.69|86.8|86.8|86.69|86.69|0
1752746400000|2025-07-17 10:00:00|86.68|86.68|86.74|86.74|86.74|86.74|86.68|86.68|0
1752746700000|2025-07-17 10:05:00|86.73|86.73|86.74|86.74|86.77|86.77|86.69|86.69|0
1752747000000|2025-07-17 10:10:00|86.7|86.7|86.73|86.73|86.75|86.75|86.65|86.65|0
1752747300000|2025-07-17 10:15:00|86.75|86.75|86.79|86.79|86.8|86.8|86.7|86.7|0
1752747600000|2025-07-17 10:20:00|86.77|86.77|86.77|86.77|86.81|86.81|86.76|86.76|0
1752747900000|2025-07-17 10:25:00|86.79|86.79|86.89|86.89|86.89|86.89|86.79|86.79|0
1752748200000|2025-07-17 10:30:00|86.86|86.86|86.74|86.74|86.89|86.89|86.74|86.74|0
1752748500000|2025-07-17 10:35:00|86.79|86.79|86.79|86.79|86.79|86.79|86.7|86.7|0
1752748800000|2025-07-17 10:40:00|86.83|86.83|86.7|86.7|86.83|86.83|86.7|86.7|0
1752749100000|2025-07-17 10:45:00|86.72|86.72|86.69|86.69|86.79|86.79|86.59|86.59|0
1752749400000|2025-07-17 10:50:00|86.58|86.58|86.73|86.73|86.73|86.73|86.58|86.58|0
1752749700000|2025-07-17 10:55:00|86.74|86.74|86.56|86.56|86.74|86.74|86.56|86.56|0
1752750000000|2025-07-17 11:00:00|86.57|86.57|86.43|86.43|86.58|86.58|86.38|86.38|0
1752750300000|2025-07-17 11:05:00|86.47|86.47|86.58|86.58|86.58|86.58|86.45|86.45|0
1752750600000|2025-07-17 11:10:00|86.56|86.56|86.58|86.58|86.67|86.67|86.53|86.53|0
1752750900000|2025-07-17 11:15:00|86.63|86.63|86.61|86.61|86.63|86.63|86.56|86.56|0
1752751200000|2025-07-17 11:20:00|86.66|86.66|86.63|86.63|86.71|86.71|86.63|86.63|0
1752751500000|2025-07-17 11:25:00|86.66|86.66|86.64|86.64|86.69|86.69|86.62|86.62|0
1752751800000|2025-07-17 11:30:00|86.65|86.65|86.58|86.58|86.65|86.65|86.5|86.5|0
1752752100000|2025-07-17 11:35:00|86.63|86.63|86.67|86.67|86.69|86.69|86.55|86.55|0
1752752400000|2025-07-17 11:40:00|86.64|86.64|86.63|86.63|86.69|86.69|86.58|86.58|0
1752752700000|2025-07-17 11:45:00|86.6|86.6|86.53|86.53|86.63|86.63|86.52|86.52|0
1752753000000|2025-07-17 11:50:00|86.55|86.55|86.53|86.53|86.59|86.59|86.51|86.51|0
1752753300000|2025-07-17 11:55:00|86.56|86.56|86.58|86.58|86.64|86.64|86.53|86.53|0
1752753600000|2025-07-17 12:00:00|86.56|86.56|86.65|86.65|86.92|86.92|86.47|86.47|0
1752753900000|2025-07-17 12:05:00|86.66|86.66|86.66|86.66|86.7|86.7|86.63|86.63|0
1752754200000|2025-07-17 12:10:00|86.69|86.69|86.5|86.5|86.69|86.69|86.49|86.49|0
1752754500000|2025-07-17 12:15:00|86.54|86.54|86.56|86.56|86.57|86.57|86.49|86.49|0
1752754800000|2025-07-17 12:20:00|86.53|86.53|86.56|86.56|86.58|86.58|86.48|86.48|0
1752755100000|2025-07-17 12:25:00|86.59|86.59|86.7|86.7|86.72|86.72|86.59|86.59|0
1752755400000|2025-07-17 12:30:00|86.72|86.72|86.69|86.69|86.77|86.77|86.63|86.63|0
1752755700000|2025-07-17 12:35:00|86.73|86.73|86.74|86.74|86.84|86.84|86.7|86.7|0
1752756000000|2025-07-17 12:40:00|86.76|86.76|86.76|86.76|86.79|86.79|86.69|86.69|0
1752756300000|2025-07-17 12:45:00|86.74|86.74|86.79|86.79|86.82|86.82|86.67|86.67|0
1752756600000|2025-07-17 12:50:00|86.81|86.81|86.9|86.9|86.91|86.91|86.79|86.79|0
1752756900000|2025-07-17 12:55:00|86.89|86.89|86.79|86.79|86.89|86.89|86.76|86.76|0
1752757200000|2025-07-17 13:00:00|86.78|86.78|86.67|86.67|86.79|86.79|86.67|86.67|0
1752757500000|2025-07-17 13:05:00|86.69|86.69|86.54|86.54|86.7|86.7|86.52|86.52|0
1752757800000|2025-07-17 13:10:00|86.53|86.53|86.65|86.65|86.74|86.74|86.52|86.52|0
1752758100000|2025-07-17 13:15:00|86.66|86.66|86.63|86.63|86.66|86.66|86.53|86.53|0
1752758400000|2025-07-17 13:20:00|86.57|86.57|86.48|86.48|86.62|86.62|86.43|86.43|0
1752758700000|2025-07-17 13:25:00|86.49|86.49|86.53|86.53|86.59|86.59|86.46|86.46|0
1752759000000|2025-07-17 13:30:00|86.37|86.37|86.63|86.63|86.65|86.65|85.9|85.9|0
1752759300000|2025-07-17 13:35:00|86.6|86.6|86.78|86.78|86.93|86.93|86.48|86.48|0
1752759600000|2025-07-17 13:40:00|86.77|86.77|87|87|87.45|87.45|86.77|86.77|0
1752759900000|2025-07-17 13:45:00|86.97|86.97|87.26|87.26|87.47|87.47|86.88|86.88|0
1752760200000|2025-07-17 13:50:00|87.33|87.33|87.61|87.61|87.73|87.73|87.24|87.24|0
1752760500000|2025-07-17 13:55:00|87.52|87.52|87.91|87.91|87.92|87.92|87.37|87.37|0
1752760800000|2025-07-17 14:00:00|87.93|87.93|87.94|87.94|88.04|88.04|87.68|87.68|0
1752761100000|2025-07-17 14:05:00|88.01|88.01|88.44|88.44|88.46|88.46|87.89|87.89|0
1752761400000|2025-07-17 14:10:00|88.54|88.54|88.68|88.68|88.81|88.81|88.42|88.42|0
1752761700000|2025-07-17 14:15:00|88.74|88.74|88.78|88.78|88.93|88.93|88.62|88.62|0
1752762000000|2025-07-17 14:20:00|88.87|88.87|88.41|88.41|88.87|88.87|88.29|88.29|0
1752762300000|2025-07-17 14:25:00|88.37|88.37|88.55|88.55|88.81|88.81|88.36|88.36|0
1752762600000|2025-07-17 14:30:00|88.5|88.5|88.62|88.62|88.92|88.92|88.33|88.33|0
1752762900000|2025-07-17 14:35:00|88.6|88.6|88.73|88.73|88.75|88.75|88.53|88.53|0
1752763200000|2025-07-17 14:40:00|88.75|88.75|88.61|88.61|88.76|88.76|88.52|88.52|0
1752763500000|2025-07-17 14:45:00|88.6|88.6|88.71|88.71|88.78|88.78|88.58|88.58|0
1752763800000|2025-07-17 14:50:00|88.73|88.73|88.48|88.48|88.83|88.83|88.44|88.44|0
1752764100000|2025-07-17 14:55:00|88.38|88.38|88.4|88.4|88.46|88.46|88.2|88.2|0
1752764400000|2025-07-17 15:00:00|88.44|88.44|88.65|88.65|88.75|88.75|88.44|88.44|0
1752764700000|2025-07-17 15:05:00|88.66|88.66|88.62|88.62|88.75|88.75|88.56|88.56|0
1752765000000|2025-07-17 15:10:00|88.6|88.6|88.4|88.4|88.6|88.6|88.29|88.29|0
1752765300000|2025-07-17 15:15:00|88.45|88.45|88.24|88.24|88.5|88.5|88.23|88.23|0
1752765600000|2025-07-17 15:20:00|88.27|88.27|88.11|88.11|88.27|88.27|87.94|87.94|0
1752765900000|2025-07-17 15:25:00|88.15|88.15|87.88|87.88|88.19|88.19|87.81|87.81|0
1752766200000|2025-07-17 15:30:00|87.81|87.81|88.24|88.24|88.28|88.28|87.8|87.8|0
1752766500000|2025-07-17 15:35:00|88.2|88.2|87.99|87.99|88.36|88.36|87.99|87.99|0
1752766800000|2025-07-17 15:40:00|88|88|88.19|88.19|88.19|88.19|87.99|87.99|0
1752767100000|2025-07-17 15:45:00|88.16|88.16|88.15|88.15|88.16|88.16|87.98|87.98|0
1752767400000|2025-07-17 15:50:00|88.11|88.11|88.06|88.06|88.16|88.16|87.91|87.91|0
1752767700000|2025-07-17 15:55:00|88.07|88.07|87.92|87.92|88.11|88.11|87.79|87.79|0
1752768000000|2025-07-17 16:00:00|87.91|87.91|88.18|88.18|88.18|88.18|87.91|87.91|0
1752768300000|2025-07-17 16:05:00|88.17|88.17|88.29|88.29|88.37|88.37|88.15|88.15|0
1752768600000|2025-07-17 16:10:00|88.26|88.26|88.23|88.23|88.34|88.34|88.2|88.2|0
1752768900000|2025-07-17 16:15:00|88.25|88.25|88.24|88.24|88.38|88.38|88.17|88.17|0
1752769200000|2025-07-17 16:20:00|88.27|88.27|88.52|88.52|88.52|88.52|88.23|88.23|0
1752769500000|2025-07-17 16:25:00|88.51|88.51|88.32|88.32|88.52|88.52|88.28|88.28|0
1752769800000|2025-07-17 16:30:00|88.27|88.27|88.24|88.24|88.31|88.31|88.14|88.14|0
1752770100000|2025-07-17 16:35:00|88.26|88.26|87.91|87.91|88.28|88.28|87.86|87.86|0
1752770400000|2025-07-17 16:40:00|87.9|87.9|88.01|88.01|88.04|88.04|87.84|87.84|0
1752770700000|2025-07-17 16:45:00|88|88|88.12|88.12|88.28|88.28|88|88|0
1752771000000|2025-07-17 16:50:00|88.11|88.11|88.12|88.12|88.2|88.2|88.06|88.06|0
1752771300000|2025-07-17 16:55:00|88.11|88.11|88.02|88.02|88.14|88.14|87.99|87.99|0
1752771600000|2025-07-17 17:00:00|88.03|88.03|88.06|88.06|88.17|88.17|87.97|87.97|0
1752771900000|2025-07-17 17:05:00|88.1|88.1|87.98|87.98|88.29|88.29|87.98|87.98|0
1752772200000|2025-07-17 17:10:00|88.01|88.01|87.97|87.97|88.01|88.01|87.85|87.85|0
1752772500000|2025-07-17 17:15:00|87.95|87.95|88.06|88.06|88.14|88.14|87.95|87.95|0
1752772800000|2025-07-17 17:20:00|88.1|88.1|87.91|87.91|88.1|88.1|87.81|87.81|0
1752773100000|2025-07-17 17:25:00|87.92|87.92|87.69|87.69|87.94|87.94|87.62|87.62|0
1752773400000|2025-07-17 17:30:00|87.7|87.7|87.64|87.64|87.81|87.81|87.55|87.55|0
1752773700000|2025-07-17 17:35:00|87.62|87.62|87.44|87.44|87.67|87.67|87.44|87.44|0
1752774000000|2025-07-17 17:40:00|87.43|87.43|87.55|87.55|87.65|87.65|87.43|87.43|0
1752774300000|2025-07-17 17:45:00|87.56|87.56|87.71|87.71|87.73|87.73|87.47|87.47|0
1752774600000|2025-07-17 17:50:00|87.73|87.73|87.88|87.88|87.97|87.97|87.73|87.73|0
1752774900000|2025-07-17 17:55:00|87.89|87.89|87.99|87.99|88.04|88.04|87.83|87.83|0
1752775200000|2025-07-17 18:00:00|87.97|87.97|88.14|88.14|88.14|88.14|87.97|87.97|0
1752775500000|2025-07-17 18:05:00|88.11|88.11|87.91|87.91|88.11|88.11|87.91|87.91|0
1752775800000|2025-07-17 18:10:00|87.92|87.92|87.83|87.83|87.95|87.95|87.8|87.8|0
1752776100000|2025-07-17 18:15:00|87.8|87.8|88.07|88.07|88.07|88.07|87.75|87.75|0
1752776400000|2025-07-17 18:20:00|88.08|88.08|88|88|88.09|88.09|87.89|87.89|0
1752776700000|2025-07-17 18:25:00|88.01|88.01|87.95|87.95|88.02|88.02|87.91|87.91|0
1752777000000|2025-07-17 18:30:00|87.98|87.98|88.21|88.21|88.26|88.26|87.98|87.98|0
1752777300000|2025-07-17 18:35:00|88.2|88.2|88.35|88.35|88.41|88.41|88.15|88.15|0
1752777600000|2025-07-17 18:40:00|88.34|88.34|88.32|88.32|88.46|88.46|88.32|88.32|0
1752777900000|2025-07-17 18:45:00|88.33|88.33|88.18|88.18|88.33|88.33|88.14|88.14|0
1752778200000|2025-07-17 18:50:00|88.19|88.19|88.38|88.38|88.38|88.38|88.19|88.19|0
1752778500000|2025-07-17 18:55:00|88.37|88.37|88.52|88.52|88.63|88.63|88.37|88.37|0
1752778800000|2025-07-17 19:00:00|88.54|88.54|88.68|88.68|88.79|88.79|88.54|88.54|0
1752779100000|2025-07-17 19:05:00|88.71|88.71|88.7|88.7|88.73|88.73|88.59|88.59|0
1752779400000|2025-07-17 19:10:00|88.71|88.71|88.59|88.59|88.71|88.71|88.57|88.57|0
1752779700000|2025-07-17 19:15:00|88.62|88.62|88.6|88.6|88.77|88.77|88.59|88.59|0
1752780000000|2025-07-17 19:20:00|88.61|88.61|88.74|88.74|88.8|88.8|88.61|88.61|0
1752780300000|2025-07-17 19:25:00|88.75|88.75|88.76|88.76|88.78|88.78|88.64|88.64|0
1752780600000|2025-07-17 19:30:00|88.78|88.78|88.85|88.85|88.9|88.9|88.72|88.72|0
1752780900000|2025-07-17 19:35:00|88.83|88.83|88.87|88.87|88.93|88.93|88.76|88.76|0
1752781200000|2025-07-17 19:40:00|88.89|88.89|88.92|88.92|89.11|89.11|88.8|88.8|0
1752781500000|2025-07-17 19:45:00|88.96|88.96|88.62|88.62|88.96|88.96|88.62|88.62|0
1752781800000|2025-07-17 19:50:00|88.64|88.64|88.44|88.44|88.67|88.67|88.37|88.37|0
1752782100000|2025-07-17 19:55:00|88.29|88.29|88.11|88.11|88.37|88.37|88.11|88.11|0
1752782400000|2025-07-17 20:00:00|88.17|88.17|88.03|88.03|88.2|88.2|88|88|0
1752782700000|2025-07-17 20:05:00|88.02|88.02|87.65|87.65|88.09|88.09|87.65|87.65|0
1752783000000|2025-07-17 20:10:00|87.6|87.6|87.93|87.93|87.99|87.99|87.49|87.49|0
1752783300000|2025-07-17 20:15:00|87.94|87.94|88.07|88.07|88.08|88.08|87.92|87.92|0
1752783600000|2025-07-17 20:20:00|88.08|88.08|88.06|88.06|88.08|88.08|88.01|88.01|0
1752783900000|2025-07-17 20:25:00|88.02|88.02|88.16|88.16|88.21|88.21|88.01|88.01|0
1752784200000|2025-07-17 20:30:00|88.11|88.11|88.21|88.21|88.26|88.26|88.11|88.11|0
1752784500000|2025-07-17 20:35:00|88.16|88.16|88.21|88.21|88.27|88.27|88.12|88.12|0
1752784800000|2025-07-17 20:40:00|88.22|88.22|88.19|88.19|88.3|88.3|88.19|88.19|0
1752785100000|2025-07-17 20:45:00|88.2|88.2|88.24|88.24|88.25|88.25|88.16|88.16|0
1752785400000|2025-07-17 20:50:00|88.25|88.25|88.22|88.22|88.27|88.27|88.16|88.16|0
1752785700000|2025-07-17 20:55:00|88.2|88.2|88.19|88.19|88.22|88.22|88.13|88.13|0
1752786000000|2025-07-17 21:00:00|88.16|88.16|88.59|88.59|88.65|88.65|88.15|88.15|0
1752786300000|2025-07-17 21:05:00|88.47|88.47|88.42|88.42|88.61|88.61|88.41|88.41|0
1752786600000|2025-07-17 21:10:00|88.37|88.37|88.61|88.61|88.65|88.65|88.37|88.37|0
1752786900000|2025-07-17 21:15:00|88.66|88.66|88.79|88.79|88.98|88.98|88.5|88.5|0
1752787200000|2025-07-17 21:20:00|88.78|88.78|88.87|88.87|88.87|88.87|88.76|88.76|0
1752787500000|2025-07-17 21:25:00|88.83|88.83|88.91|88.91|88.92|88.92|88.79|88.79|0
1752787800000|2025-07-17 21:30:00|88.92|88.92|89.01|89.01|89.01|89.01|88.83|88.83|0
1752788100000|2025-07-17 21:35:00|88.88|88.88|88.8|88.8|89|89|88.75|88.75|0
1752788400000|2025-07-17 21:40:00|88.81|88.81|88.89|88.89|88.93|88.93|88.81|88.81|0
1752788700000|2025-07-17 21:45:00|88.9|88.9|88.82|88.82|88.96|88.96|88.82|88.82|0
1752789000000|2025-07-17 21:50:00|88.8|88.8|88.77|88.77|88.82|88.82|88.76|88.76|0
1752789300000|2025-07-17 21:55:00|88.79|88.79|88.75|88.75|88.81|88.81|88.75|88.75|0
1752789600000|2025-07-17 22:00:00|88.78|88.78|88.82|88.82|88.82|88.82|88.73|88.73|0
1752789900000|2025-07-17 22:05:00|88.83|88.83|88.79|88.79|88.83|88.83|88.79|88.79|0
1752790200000|2025-07-17 22:10:00|88.8|88.8|88.72|88.72|88.8|88.8|88.69|88.69|0
1752790500000|2025-07-17 22:15:00|88.71|88.71|88.71|88.71|88.75|88.75|88.69|88.69|0
1752790800000|2025-07-17 22:20:00|88.7|88.7|88.83|88.83|88.83|88.83|88.7|88.7|0
1752791100000|2025-07-17 22:25:00|88.82|88.82|88.71|88.71|88.83|88.83|88.71|88.71|0
1752791400000|2025-07-17 22:30:00|88.75|88.75|88.71|88.71|88.77|88.77|88.69|88.69|0
1752791700000|2025-07-17 22:35:00|88.7|88.7|88.72|88.72|88.74|88.74|88.63|88.63|0
1752792000000|2025-07-17 22:40:00|88.75|88.75|88.78|88.78|88.78|88.78|88.75|88.75|0
1752792300000|2025-07-17 22:45:00|88.79|88.79|88.79|88.79|88.83|88.83|88.78|88.78|0
1752792600000|2025-07-17 22:50:00|88.8|88.8|88.75|88.75|88.8|88.8|88.72|88.72|0
1752792900000|2025-07-17 22:55:00|88.76|88.76|88.72|88.72|88.77|88.77|88.67|88.67|0
1752793200000|2025-07-17 23:00:00|88.71|88.71|88.71|88.71|88.75|88.75|88.62|88.62|0
1752793500000|2025-07-17 23:05:00|88.69|88.69|88.68|88.68|88.71|88.71|88.67|88.67|0
1752793800000|2025-07-17 23:10:00|88.7|88.7|88.68|88.68|88.71|88.71|88.67|88.67|0
1752794100000|2025-07-17 23:15:00|88.71|88.71|88.72|88.72|88.73|88.73|88.67|88.67|0
1752794400000|2025-07-17 23:20:00|88.71|88.71|88.82|88.82|88.83|88.83|88.71|88.71|0
1752794700000|2025-07-17 23:25:00|88.83|88.83|88.87|88.87|88.9|88.9|88.81|88.81|0
1752795000000|2025-07-17 23:30:00|88.84|88.84|88.84|88.84|88.9|88.9|88.84|88.84|0
1752795300000|2025-07-17 23:35:00|88.86|88.86|88.89|88.89|88.91|88.91|88.84|88.84|0
1752795600000|2025-07-17 23:40:00|88.9|88.9|88.94|88.94|88.94|88.94|88.89|88.89|0
1752795900000|2025-07-17 23:45:00|88.96|88.96|88.93|88.93|88.97|88.97|88.91|88.91|0
1752796200000|2025-07-17 23:50:00|88.96|88.96|88.96|88.96|88.98|88.98|88.92|88.92|0
1752796500000|2025-07-17 23:55:00|88.92|88.92|88.87|88.87|88.98|88.98|88.85|88.85|0
1752825600000|2025-07-18 08:00:00|89.28|89.28|89.56|89.56|89.64|89.64|89.24|89.24|0
1752825900000|2025-07-18 08:05:00|89.55|89.55|89.5|89.5|89.56|89.56|89.46|89.46|0
1752826200000|2025-07-18 08:10:00|89.48|89.48|89.64|89.64|89.67|89.67|89.48|89.48|0
1752826500000|2025-07-18 08:15:00|89.63|89.63|89.84|89.84|89.84|89.84|89.58|89.58|0
1752826800000|2025-07-18 08:20:00|89.86|89.86|89.92|89.92|90|90|89.84|89.84|0
1752827100000|2025-07-18 08:25:00|89.93|89.93|89.94|89.94|90.02|90.02|89.88|89.88|0
1752827400000|2025-07-18 08:30:00|89.99|89.99|89.9|89.9|90.05|90.05|89.9|89.9|0
1752827700000|2025-07-18 08:35:00|89.94|89.94|89.9|89.9|89.94|89.94|89.81|89.81|0
1752828000000|2025-07-18 08:40:00|89.87|89.87|89.74|89.74|89.9|89.9|89.58|89.58|0
1752828300000|2025-07-18 08:45:00|89.73|89.73|89.74|89.74|89.77|89.77|89.67|89.67|0
1752828600000|2025-07-18 08:50:00|89.75|89.75|89.76|89.76|89.79|89.79|89.7|89.7|0
1752828900000|2025-07-18 08:55:00|89.74|89.74|89.83|89.83|89.83|89.83|89.7|89.7|0
1752829200000|2025-07-18 09:00:00|89.84|89.84|89.84|89.84|89.95|89.95|89.79|89.79|0
1752829500000|2025-07-18 09:05:00|89.88|89.88|89.83|89.83|89.9|89.9|89.78|89.78|0
1752829800000|2025-07-18 09:10:00|89.8|89.8|89.82|89.82|89.84|89.84|89.77|89.77|0
1752830100000|2025-07-18 09:15:00|89.78|89.78|89.79|89.79|89.83|89.83|89.73|89.73|0
1752830400000|2025-07-18 09:20:00|89.76|89.76|89.78|89.78|89.8|89.8|89.73|89.73|0
1752830700000|2025-07-18 09:25:00|89.79|89.79|89.86|89.86|89.92|89.92|89.77|89.77|0
1752831000000|2025-07-18 09:30:00|89.85|89.85|89.83|89.83|89.87|89.87|89.77|89.77|0
1752831300000|2025-07-18 09:35:00|89.79|89.79|89.77|89.77|89.83|89.83|89.74|89.74|0
1752831600000|2025-07-18 09:40:00|89.79|89.79|89.79|89.79|89.82|89.82|89.7|89.7|0
1752831900000|2025-07-18 09:45:00|89.78|89.78|89.84|89.84|89.87|89.87|89.72|89.72|0
1752832200000|2025-07-18 09:50:00|89.83|89.83|89.85|89.85|89.89|89.89|89.79|89.79|0
1752832500000|2025-07-18 09:55:00|89.8|89.8|89.86|89.86|89.86|89.86|89.79|89.79|0
1752832800000|2025-07-18 10:00:00|89.85|89.85|89.86|89.86|89.87|89.87|89.81|89.81|0
1752833100000|2025-07-18 10:05:00|89.82|89.82|89.85|89.85|89.89|89.89|89.7|89.7|0
1752833400000|2025-07-18 10:10:00|89.83|89.83|89.79|89.79|89.83|89.83|89.74|89.74|0
1752833700000|2025-07-18 10:15:00|89.8|89.8|89.9|89.9|90.03|90.03|89.74|89.74|0
1752834000000|2025-07-18 10:20:00|89.85|89.85|89.94|89.94|89.95|89.95|89.84|89.84|0
1752834300000|2025-07-18 10:25:00|89.93|89.93|90.55|90.55|90.55|90.55|89.84|89.84|0
1752834600000|2025-07-18 10:30:00|90.75|90.75|90.45|90.45|90.86|90.86|90.45|90.45|0
1752834900000|2025-07-18 10:35:00|90.47|90.47|90.63|90.63|90.63|90.63|90.45|90.45|0
1752835200000|2025-07-18 10:40:00|90.59|90.59|90.57|90.57|90.75|90.75|90.55|90.55|0
1752835500000|2025-07-18 10:45:00|90.5|90.5|90.55|90.55|90.61|90.61|90.4|90.4|0
1752835800000|2025-07-18 10:50:00|90.58|90.58|90.62|90.62|90.81|90.81|90.57|90.57|0
1752836100000|2025-07-18 10:55:00|90.61|90.61|90.58|90.58|90.67|90.67|90.5|90.5|0
1752836400000|2025-07-18 11:00:00|90.59|90.59|90.35|90.35|90.64|90.64|90.3|90.3|0
1752836700000|2025-07-18 11:05:00|90.34|90.34|90.39|90.39|90.41|90.41|90.3|90.3|0
1752837000000|2025-07-18 11:10:00|90.42|90.42|90.44|90.44|90.46|90.46|90.29|90.29|0
1752837300000|2025-07-18 11:15:00|90.43|90.43|90.19|90.19|90.44|90.44|90.19|90.19|0
1752837600000|2025-07-18 11:20:00|90.18|90.18|90.3|90.3|90.32|90.32|90.17|90.17|0
1752837900000|2025-07-18 11:25:00|90.31|90.31|90.31|90.31|90.34|90.34|90.27|90.27|0
1752838200000|2025-07-18 11:30:00|90.3|90.3|90.29|90.29|90.3|90.3|90.21|90.21|0
1752838500000|2025-07-18 11:35:00|90.26|90.26|90.21|90.21|90.3|90.3|90.21|90.21|0
1752838800000|2025-07-18 11:40:00|90.2|90.2|90.36|90.36|90.36|90.36|90.2|90.2|0
1752839100000|2025-07-18 11:45:00|90.33|90.33|90.54|90.54|90.55|90.55|90.33|90.33|0
1752839400000|2025-07-18 11:50:00|90.57|90.57|90.56|90.56|90.61|90.61|90.53|90.53|0
1752839700000|2025-07-18 11:55:00|90.55|90.55|90.7|90.7|90.71|90.71|90.46|90.46|0
1752840000000|2025-07-18 12:00:00|90.67|90.67|90.71|90.71|90.77|90.77|89.3|89.3|0
1752840300000|2025-07-18 12:05:00|90.7|90.7|90.58|90.58|90.72|90.72|90.54|90.54|0
1752840600000|2025-07-18 12:10:00|90.55|90.55|90.66|90.66|90.66|90.66|90.55|90.55|0
1752840900000|2025-07-18 12:15:00|90.69|90.69|91.04|91.04|91.17|91.17|90.69|90.69|0
1752841200000|2025-07-18 12:20:00|91.07|91.07|91|91|91.14|91.14|90.96|90.96|0
1752841500000|2025-07-18 12:25:00|91.04|91.04|91.22|91.22|91.22|91.22|90.96|90.96|0
1752841800000|2025-07-18 12:30:00|91.21|91.21|91.06|91.06|91.24|91.24|91.05|91.05|0
1752842100000|2025-07-18 12:35:00|91.05|91.05|91.01|91.01|91.13|91.13|90.97|90.97|0
1752842400000|2025-07-18 12:40:00|91|91|90.91|90.91|91|91|90.83|90.83|0
1752842700000|2025-07-18 12:45:00|90.92|90.92|91.09|91.09|91.12|91.12|90.83|90.83|0
1752843000000|2025-07-18 12:50:00|91.1|91.1|90.97|90.97|91.1|91.1|90.94|90.94|0
1752843300000|2025-07-18 12:55:00|91.02|91.02|91.21|91.21|91.25|91.25|90.99|90.99|0
1752843600000|2025-07-18 13:00:00|91.19|91.19|91.46|91.46|91.49|91.49|91.19|91.19|0
1752843900000|2025-07-18 13:05:00|91.41|91.41|91.39|91.39|91.41|91.41|91.21|91.21|0
1752844200000|2025-07-18 13:10:00|91.37|91.37|91.26|91.26|91.42|91.42|91.18|91.18|0
1752844500000|2025-07-18 13:15:00|91.28|91.28|90.82|90.82|91.3|91.3|90.82|90.82|0
1752844800000|2025-07-18 13:20:00|90.75|90.75|91.06|91.06|91.17|91.17|90.7|90.7|0
1752845100000|2025-07-18 13:25:00|91.11|91.11|91.77|91.77|91.96|91.96|91.11|91.11|0
1752845400000|2025-07-18 13:30:00|91.72|91.72|93.13|93.13|93.46|93.46|91.45|91.45|0
1752845700000|2025-07-18 13:35:00|93.18|93.18|93.1|93.1|93.79|93.79|92.88|92.88|0
1752846000000|2025-07-18 13:40:00|93.09|93.09|94.06|94.06|94.29|94.29|92.98|92.98|0
1752846300000|2025-07-18 13:45:00|94.01|94.01|94.36|94.36|94.77|94.77|93.7|93.7|0
1752846600000|2025-07-18 13:50:00|94.37|94.37|94.29|94.29|94.69|94.69|93.75|93.75|0
1752846900000|2025-07-18 13:55:00|94.42|94.42|94.08|94.08|94.66|94.66|94.06|94.06|0
1752847200000|2025-07-18 14:00:00|94.28|94.28|93.75|93.75|94.61|94.61|93.73|93.73|0
1752847500000|2025-07-18 14:05:00|93.86|93.86|94.17|94.17|94.17|94.17|93.55|93.55|0
1752847800000|2025-07-18 14:10:00|94.21|94.21|93.98|93.98|94.39|94.39|93.8|93.8|0
1752848100000|2025-07-18 14:15:00|94.03|94.03|93.65|93.65|94.03|94.03|93.1|93.1|0
1752848400000|2025-07-18 14:20:00|93.68|93.68|93.3|93.3|94.1|94.1|93.3|93.3|0
1752848700000|2025-07-18 14:25:00|93.36|93.36|92.92|92.92|93.5|93.5|92.88|92.88|0
1752849000000|2025-07-18 14:30:00|92.74|92.74|93.16|93.16|93.39|93.39|92.74|92.74|0
1752849300000|2025-07-18 14:35:00|93.09|93.09|92.76|92.76|93.28|93.28|92.71|92.71|0
1752849600000|2025-07-18 14:40:00|92.75|92.75|93.17|93.17|93.17|93.17|92.48|92.48|0
1752849900000|2025-07-18 14:45:00|93.27|93.27|92.88|92.88|93.29|93.29|92.87|92.87|0
1752850200000|2025-07-18 14:50:00|92.87|92.87|92.63|92.63|93.14|93.14|92.58|92.58|0
1752850500000|2025-07-18 14:55:00|92.64|92.64|92.58|92.58|92.81|92.81|92.49|92.49|0
1752850800000|2025-07-18 15:00:00|92.57|92.57|91.84|91.84|92.64|92.64|91.84|91.84|0
1752851100000|2025-07-18 15:05:00|91.85|91.85|91.96|91.96|92.23|92.23|91.79|91.79|0
1752851400000|2025-07-18 15:10:00|91.99|91.99|92.25|92.25|92.25|92.25|91.87|91.87|0
1752851700000|2025-07-18 15:15:00|92.3|92.3|92.48|92.48|92.74|92.74|92.13|92.13|0
1752852000000|2025-07-18 15:20:00|92.51|92.51|91.72|91.72|92.51|92.51|91.61|91.61|0
1752852300000|2025-07-18 15:25:00|91.69|91.69|91.57|91.57|91.83|91.83|91.53|91.53|0
1752852600000|2025-07-18 15:30:00|91.66|91.66|92.35|92.35|92.35|92.35|91.64|91.64|0
1752852900000|2025-07-18 15:35:00|92.41|92.41|91.59|91.59|92.41|92.41|91.49|91.49|0
1752853200000|2025-07-18 15:40:00|91.67|91.67|91.98|91.98|92.03|92.03|91.65|91.65|0
1752853500000|2025-07-18 15:45:00|91.99|91.99|92.44|92.44|92.48|92.48|91.95|91.95|0
1752853800000|2025-07-18 15:50:00|92.42|92.42|92.27|92.27|92.42|92.42|92.13|92.13|0
1752854100000|2025-07-18 15:55:00|92.24|92.24|92.18|92.18|92.24|92.24|91.88|91.88|0
1752854400000|2025-07-18 16:00:00|92.17|92.17|91.81|91.81|92.17|92.17|91.78|91.78|0
1752854700000|2025-07-18 16:05:00|91.84|91.84|91.78|91.78|92.01|92.01|91.61|91.61|0
1752855000000|2025-07-18 16:10:00|91.83|91.83|91.57|91.57|91.92|91.92|91.57|91.57|0
1752855300000|2025-07-18 16:15:00|91.5|91.5|91.58|91.58|91.69|91.69|91.42|91.42|0
1752855600000|2025-07-18 16:20:00|91.61|91.61|91.64|91.64|91.77|91.77|91.53|91.53|0
1752855900000|2025-07-18 16:25:00|91.62|91.62|91.42|91.42|91.68|91.68|91.38|91.38|0
1752856200000|2025-07-18 16:30:00|91.43|91.43|90.9|90.9|91.44|91.44|90.88|90.88|0
1752856500000|2025-07-18 16:35:00|90.89|90.89|90.63|90.63|90.93|90.93|90.46|90.46|0
1752856800000|2025-07-18 16:40:00|90.62|90.62|90.74|90.74|91.02|91.02|90.62|90.62|0
1752857100000|2025-07-18 16:45:00|90.77|90.77|90.42|90.42|90.77|90.77|90.27|90.27|0
1752857400000|2025-07-18 16:50:00|90.45|90.45|90.29|90.29|90.61|90.61|90.27|90.27|0
1752857700000|2025-07-18 16:55:00|90.31|90.31|90.34|90.34|90.46|90.46|90.22|90.22|0
1752858000000|2025-07-18 17:00:00|90.35|90.35|90.28|90.28|90.49|90.49|90.22|90.22|0
1752858300000|2025-07-18 17:05:00|90.22|90.22|90.21|90.21|90.58|90.58|90.11|90.11|0
1752858600000|2025-07-18 17:10:00|90.24|90.24|90.22|90.22|90.24|90.24|90.01|90.01|0
1752858900000|2025-07-18 17:15:00|90.26|90.26|90.22|90.22|90.39|90.39|90.12|90.12|0
1752859200000|2025-07-18 17:20:00|90.2|90.2|90.69|90.69|90.72|90.72|90.2|90.2|0
1752859500000|2025-07-18 17:25:00|90.68|90.68|90.6|90.6|90.77|90.77|90.5|90.5|0
1752859800000|2025-07-18 17:30:00|90.61|90.61|90.5|90.5|90.71|90.71|90.48|90.48|0
1752860100000|2025-07-18 17:35:00|90.47|90.47|90.44|90.44|90.47|90.47|90.29|90.29|0
1752860400000|2025-07-18 17:40:00|90.4|90.4|89.91|89.91|90.45|90.45|89.74|89.74|0
1752860700000|2025-07-18 17:45:00|89.89|89.89|89.61|89.61|89.97|89.97|89.54|89.54|0
1752861000000|2025-07-18 17:50:00|89.65|89.65|89.48|89.48|89.75|89.75|89.4|89.4|0
1752861300000|2025-07-18 17:55:00|89.47|89.47|89.56|89.56|89.83|89.83|89.46|89.46|0
1752861600000|2025-07-18 18:00:00|89.58|89.58|89.62|89.62|89.66|89.66|89.39|89.39|0
1752861900000|2025-07-18 18:05:00|89.61|89.61|89.6|89.6|89.8|89.8|89.6|89.6|0
1752862200000|2025-07-18 18:10:00|89.63|89.63|89.99|89.99|90.04|90.04|89.63|89.63|0
1752862500000|2025-07-18 18:15:00|89.97|89.97|90.18|90.18|90.27|90.27|89.89|89.89|0
1752862800000|2025-07-18 18:20:00|90.17|90.17|89.89|89.89|90.2|90.2|89.74|89.74|0
1752863100000|2025-07-18 18:25:00|89.87|89.87|90.5|90.5|90.7|90.7|89.87|89.87|0
1752863400000|2025-07-18 18:30:00|90.49|90.49|90.35|90.35|90.57|90.57|90.16|90.16|0
1752863700000|2025-07-18 18:35:00|90.33|90.33|90.73|90.73|90.84|90.84|90.3|90.3|0
1752864000000|2025-07-18 18:40:00|90.66|90.66|91.09|91.09|91.17|91.17|90.65|90.65|0
1752864300000|2025-07-18 18:45:00|91.1|91.1|91.17|91.17|91.32|91.32|91.1|91.1|0
1752864600000|2025-07-18 18:50:00|91.14|91.14|90.92|90.92|91.21|91.21|90.87|90.87|0
1752864900000|2025-07-18 18:55:00|90.93|90.93|90.94|90.94|91.06|91.06|90.84|90.84|0
1752865200000|2025-07-18 19:00:00|90.96|90.96|91.01|91.01|91.16|91.16|90.87|90.87|0
1752865500000|2025-07-18 19:05:00|91.06|91.06|91.15|91.15|91.21|91.21|91.02|91.02|0
1752865800000|2025-07-18 19:10:00|91.21|91.21|91.06|91.06|91.22|91.22|90.9|90.9|0
1752866100000|2025-07-18 19:15:00|91.08|91.08|91.35|91.35|91.36|91.36|91.05|91.05|0
1752866400000|2025-07-18 19:20:00|91.29|91.29|90.98|90.98|91.3|91.3|90.98|90.98|0
1752866700000|2025-07-18 19:25:00|90.97|90.97|90.79|90.79|90.97|90.97|90.53|90.53|0
1752867000000|2025-07-18 19:30:00|90.8|90.8|90.87|90.87|91.03|91.03|90.75|90.75|0
1752867300000|2025-07-18 19:35:00|90.82|90.82|91.09|91.09|91.16|91.16|90.82|90.82|0
1752867600000|2025-07-18 19:40:00|91.05|91.05|91.15|91.15|91.3|91.3|90.91|90.91|0
1752867900000|2025-07-18 19:45:00|91.12|91.12|91.27|91.27|91.36|91.36|91.03|91.03|0
1752868200000|2025-07-18 19:50:00|91.4|91.4|91.39|91.39|91.67|91.67|91.26|91.26|0
1752868500000|2025-07-18 19:55:00|91.41|91.41|91.72|91.72|91.72|91.72|91.32|91.32|0
1752868800000|2025-07-18 20:00:00|91.68|91.68|91.63|91.63|91.72|91.72|91.52|91.52|0
1753084800000|2025-07-21 08:00:00|92.22|92.22|92.15|92.15|92.49|92.49|92.06|92.06|0
1753085100000|2025-07-21 08:05:00|92.14|92.14|92.19|92.19|92.2|92.2|92.08|92.08|0
1753085400000|2025-07-21 08:10:00|92.2|92.2|92.22|92.22|92.24|92.24|92.19|92.19|0
1753085700000|2025-07-21 08:15:00|92.23|92.23|92.08|92.08|92.23|92.23|92.08|92.08|0
1753086000000|2025-07-21 08:20:00|92.13|92.13|92.12|92.12|92.13|92.13|92.03|92.03|0
1753086300000|2025-07-21 08:25:00|92.13|92.13|92.13|92.13|92.2|92.2|92.13|92.13|0
1753086600000|2025-07-21 08:30:00|92.15|92.15|92.21|92.21|92.21|92.21|92.14|92.14|0
1753086900000|2025-07-21 08:35:00|92.22|92.22|92.22|92.22|92.24|92.24|92.2|92.2|0
1753087200000|2025-07-21 08:40:00|92.21|92.21|92.18|92.18|92.23|92.23|92.15|92.15|0
1753087500000|2025-07-21 08:45:00|92.19|92.19|92.13|92.13|92.25|92.25|92.1|92.1|0
1753087800000|2025-07-21 08:50:00|92.1|92.1|92.13|92.13|92.13|92.13|92.1|92.1|0
1753088100000|2025-07-21 08:55:00|92.12|92.12|92.13|92.13|92.13|92.13|92.11|92.11|0
1753088400000|2025-07-21 09:00:00|92.12|92.12|92.18|92.18|92.18|92.18|92.12|92.12|0
1753088700000|2025-07-21 09:05:00|92.16|92.16|92.18|92.18|92.18|92.18|92.13|92.13|0
1753089000000|2025-07-21 09:10:00|92.16|92.16|92.17|92.17|92.23|92.23|92.13|92.13|0
1753089300000|2025-07-21 09:15:00|92.14|92.14|92.17|92.17|92.2|92.2|92.12|92.12|0
1753089600000|2025-07-21 09:20:00|92.19|92.19|92.13|92.13|92.19|92.19|92.11|92.11|0
1753089900000|2025-07-21 09:25:00|92.12|92.12|92.13|92.13|92.13|92.13|92.09|92.09|0
1753090200000|2025-07-21 09:30:00|92.12|92.12|92.19|92.19|92.19|92.19|92.04|92.04|0
1753090500000|2025-07-21 09:35:00|92.2|92.2|92.13|92.13|92.22|92.22|92.11|92.11|0
1753090800000|2025-07-21 09:40:00|92.14|92.14|92.12|92.12|92.15|92.15|92.06|92.06|0
1753091100000|2025-07-21 09:45:00|92.1|92.1|92.09|92.09|92.13|92.13|92.04|92.04|0
1753091400000|2025-07-21 09:50:00|92.08|92.08|91.97|91.97|92.1|92.1|91.97|91.97|0
1753091700000|2025-07-21 09:55:00|92.01|92.01|91.97|91.97|92.07|92.07|91.96|91.96|0
1753092000000|2025-07-21 10:00:00|92.01|92.01|91.98|91.98|92.04|92.04|91.93|91.93|0
1753092300000|2025-07-21 10:05:00|91.99|91.99|91.97|91.97|92|92|91.96|91.96|0
1753092600000|2025-07-21 10:10:00|91.98|91.98|92.08|92.08|92.09|92.09|91.97|91.97|0
1753092900000|2025-07-21 10:15:00|92.06|92.06|92.06|92.06|92.09|92.09|92.03|92.03|0
1753093200000|2025-07-21 10:20:00|92.08|92.08|92.12|92.12|92.13|92.13|92.05|92.05|0
1753093500000|2025-07-21 10:25:00|92.11|92.11|92.13|92.13|92.14|92.14|92.08|92.08|0
1753093800000|2025-07-21 10:30:00|92.16|92.16|92.22|92.22|92.23|92.23|92.12|92.12|0
1753094100000|2025-07-21 10:35:00|92.21|92.21|92.08|92.08|92.24|92.24|92.08|92.08|0
1753094400000|2025-07-21 10:40:00|92.1|92.1|92.13|92.13|92.14|92.14|92.09|92.09|0
1753094700000|2025-07-21 10:45:00|92.14|92.14|92.11|92.11|92.15|92.15|92.11|92.11|0
1753095000000|2025-07-21 10:50:00|92.1|92.1|91.76|91.76|92.11|92.11|91.68|91.68|0
1753095300000|2025-07-21 10:55:00|91.75|91.75|91.77|91.77|91.8|91.8|91.68|91.68|0
1753095600000|2025-07-21 11:00:00|91.81|91.81|91.67|91.67|91.82|91.82|91.51|91.51|0
1753095900000|2025-07-21 11:05:00|91.68|91.68|91.53|91.53|91.75|91.75|91.53|91.53|0
1753096200000|2025-07-21 11:10:00|91.54|91.54|91.37|91.37|91.6|91.6|91.36|91.36|0
1753096500000|2025-07-21 11:15:00|91.35|91.35|91.39|91.39|91.39|91.39|91.11|91.11|0
1753096800000|2025-07-21 11:20:00|91.38|91.38|92.08|92.08|92.25|92.25|91.36|91.36|0
1753097100000|2025-07-21 11:25:00|92.09|92.09|92.11|92.11|92.25|92.25|92.05|92.05|0
1753097400000|2025-07-21 11:30:00|92.1|92.1|91.86|91.86|92.14|92.14|91.86|91.86|0
1753097700000|2025-07-21 11:35:00|91.92|91.92|91.76|91.76|92.05|92.05|91.72|91.72|0
1753098000000|2025-07-21 11:40:00|91.77|91.77|91.76|91.76|91.82|91.82|91.76|91.76|0
1753098300000|2025-07-21 11:45:00|91.74|91.74|91.8|91.8|91.87|91.87|91.74|91.74|0
1753098600000|2025-07-21 11:50:00|91.77|91.77|91.77|91.77|91.84|91.84|91.75|91.75|0
1753098900000|2025-07-21 11:55:00|91.79|91.79|91.77|91.77|91.83|91.83|91.75|91.75|0
1753099200000|2025-07-21 12:00:00|91.79|91.79|91.83|91.83|92.2|92.2|91.76|91.76|0
1753099500000|2025-07-21 12:05:00|91.82|91.82|91.6|91.6|91.86|91.86|91.6|91.6|0
1753099800000|2025-07-21 12:10:00|91.59|91.59|91.76|91.76|91.79|91.79|91.58|91.58|0
1753100100000|2025-07-21 12:15:00|91.75|91.75|91.83|91.83|91.87|91.87|91.75|91.75|0
1753100400000|2025-07-21 12:20:00|91.82|91.82|91.68|91.68|91.82|91.82|91.61|91.61|0
1753100700000|2025-07-21 12:25:00|91.65|91.65|91.8|91.8|91.82|91.82|91.65|91.65|0
1753101000000|2025-07-21 12:30:00|91.79|91.79|91.82|91.82|91.83|91.83|91.77|91.77|0
1753101300000|2025-07-21 12:35:00|91.79|91.79|91.78|91.78|91.83|91.83|91.76|91.76|0
1753101600000|2025-07-21 12:40:00|91.82|91.82|91.61|91.61|91.82|91.82|91.57|91.57|0
1753101900000|2025-07-21 12:45:00|91.62|91.62|91.46|91.46|91.71|91.71|91.41|91.41|0
1753102200000|2025-07-21 12:50:00|91.52|91.52|91.48|91.48|91.58|91.58|91.44|91.44|0
1753102500000|2025-07-21 12:55:00|91.45|91.45|91.25|91.25|91.47|91.47|91.21|91.21|0
1753102800000|2025-07-21 13:00:00|91.22|91.22|91.26|91.26|91.37|91.37|91.22|91.22|0
1753103100000|2025-07-21 13:05:00|91.27|91.27|91.31|91.31|91.35|91.35|91.26|91.26|0
1753103400000|2025-07-21 13:10:00|91.3|91.3|91.17|91.17|91.34|91.34|91.11|91.11|0
1753103700000|2025-07-21 13:15:00|91.16|91.16|91.5|91.5|91.56|91.56|91.16|91.16|0
1753104000000|2025-07-21 13:20:00|91.51|91.51|91.34|91.34|91.63|91.63|91.29|91.29|0
1753104300000|2025-07-21 13:25:00|91.66|91.66|91.14|91.14|91.8|91.8|91.11|91.11|0
1753104600000|2025-07-21 13:30:00|91.08|91.08|89.81|89.81|92.13|92.13|89.34|89.34|0
1753104900000|2025-07-21 13:35:00|89.88|89.88|91.15|91.15|91.15|91.15|89.88|89.88|0
1753105200000|2025-07-21 13:40:00|91.16|91.16|90.77|90.77|91.47|91.47|90.51|90.51|0
1753105500000|2025-07-21 13:45:00|90.7|90.7|91.43|91.43|91.63|91.63|90.65|90.65|0
1753105800000|2025-07-21 13:50:00|91.42|91.42|91.42|91.42|91.42|91.42|90.92|90.92|0
1753106100000|2025-07-21 13:55:00|91.36|91.36|90.75|90.75|91.36|91.36|90.75|90.75|0
1753106400000|2025-07-21 14:00:00|90.71|90.71|90.56|90.56|90.85|90.85|90.34|90.34|0
1753106700000|2025-07-21 14:05:00|90.57|90.57|90.88|90.88|90.98|90.98|90.3|90.3|0
1753107000000|2025-07-21 14:10:00|90.93|90.93|90.67|90.67|90.93|90.93|90.39|90.39|0
1753107300000|2025-07-21 14:15:00|90.78|90.78|90.97|90.97|91.12|91.12|90.66|90.66|0
1753107600000|2025-07-21 14:20:00|90.92|90.92|91.04|91.04|91.42|91.42|90.87|90.87|0
1753107900000|2025-07-21 14:25:00|91.01|91.01|91.19|91.19|91.2|91.2|90.75|90.75|0
1753108200000|2025-07-21 14:30:00|91.21|91.21|91.55|91.55|91.61|91.61|91.18|91.18|0
1753108500000|2025-07-21 14:35:00|91.53|91.53|91.61|91.61|91.63|91.63|91.34|91.34|0
1753108800000|2025-07-21 14:40:00|91.6|91.6|91.78|91.78|91.78|91.78|91.42|91.42|0
1753109100000|2025-07-21 14:45:00|91.81|91.81|91.58|91.58|91.81|91.81|91.3|91.3|0
1753109400000|2025-07-21 14:50:00|91.57|91.57|91.52|91.52|91.6|91.6|91.09|91.09|0
1753109700000|2025-07-21 14:55:00|91.56|91.56|91.53|91.53|91.63|91.63|91.42|91.42|0
1753110000000|2025-07-21 15:00:00|91.55|91.55|91.63|91.63|91.77|91.77|91.55|91.55|0
1753110300000|2025-07-21 15:05:00|91.62|91.62|91.13|91.13|91.62|91.62|91.07|91.07|0
1753110600000|2025-07-21 15:10:00|91.09|91.09|91.36|91.36|91.44|91.44|91.09|91.09|0
1753110900000|2025-07-21 15:15:00|91.34|91.34|91.14|91.14|91.46|91.46|91.14|91.14|0
1753111200000|2025-07-21 15:20:00|91.12|91.12|90.95|90.95|91.26|91.26|90.93|90.93|0
1753111500000|2025-07-21 15:25:00|91|91|90.97|90.97|91.09|91.09|90.85|90.85|0
1753111800000|2025-07-21 15:30:00|90.96|90.96|91.15|91.15|91.2|91.2|90.9|90.9|0
1753112100000|2025-07-21 15:35:00|91.14|91.14|90.78|90.78|91.14|91.14|90.73|90.73|0
1753112400000|2025-07-21 15:40:00|90.77|90.77|90.88|90.88|91.01|91.01|90.73|90.73|0
1753112700000|2025-07-21 15:45:00|90.9|90.9|90.77|90.77|90.9|90.9|90.63|90.63|0
1753113000000|2025-07-21 15:50:00|90.75|90.75|90.83|90.83|90.91|90.91|90.52|90.52|0
1753113300000|2025-07-21 15:55:00|90.85|90.85|90.49|90.49|90.88|90.88|90.33|90.33|0
1753113600000|2025-07-21 16:00:00|90.45|90.45|90.5|90.5|90.54|90.54|90.28|90.28|0
1753113900000|2025-07-21 16:05:00|90.51|90.51|90.4|90.4|90.51|90.51|90.07|90.07|0
1753114200000|2025-07-21 16:10:00|90.41|90.41|89.98|89.98|90.48|90.48|89.93|89.93|0
1753114500000|2025-07-21 16:15:00|90.01|90.01|89.52|89.52|90.11|90.11|89.43|89.43|0
1753114800000|2025-07-21 16:20:00|89.58|89.58|89.28|89.28|89.69|89.69|88.98|88.98|0
1753115100000|2025-07-21 16:25:00|89.33|89.33|89.69|89.69|89.69|89.69|89.19|89.19|0
1753115400000|2025-07-21 16:30:00|89.73|89.73|90.07|90.07|90.14|90.14|89.7|89.7|0
1753115700000|2025-07-21 16:35:00|90.09|90.09|89.58|89.58|90.1|90.1|89.58|89.58|0
1753116000000|2025-07-21 16:40:00|89.57|89.57|89.69|89.69|89.92|89.92|89.51|89.51|0
1753116300000|2025-07-21 16:45:00|89.65|89.65|89.72|89.72|89.78|89.78|89.55|89.55|0
1753116600000|2025-07-21 16:50:00|89.8|89.8|89.91|89.91|90.07|90.07|89.79|89.79|0
1753116900000|2025-07-21 16:55:00|89.93|89.93|90.05|90.05|90.05|90.05|89.8|89.8|0
1753117200000|2025-07-21 17:00:00|90.04|90.04|90.3|90.3|90.31|90.31|90.03|90.03|0
1753117500000|2025-07-21 17:05:00|90.34|90.34|90.32|90.32|90.44|90.44|90.25|90.25|0
1753117800000|2025-07-21 17:10:00|90.31|90.31|90.19|90.19|90.34|90.34|90.14|90.14|0
1753118100000|2025-07-21 17:15:00|90.2|90.2|90.55|90.55|90.56|90.56|90.12|90.12|0
1753118400000|2025-07-21 17:20:00|90.5|90.5|90.25|90.25|90.56|90.56|90.25|90.25|0
1753118700000|2025-07-21 17:25:00|90.23|90.23|90.21|90.21|90.32|90.32|90.19|90.19|0
1753119000000|2025-07-21 17:30:00|90.22|90.22|90.06|90.06|90.25|90.25|90.01|90.01|0
1753119300000|2025-07-21 17:35:00|90|90|89.79|89.79|90|90|89.79|89.79|0
1753119600000|2025-07-21 17:40:00|89.78|89.78|89.77|89.77|89.89|89.89|89.75|89.75|0
1753119900000|2025-07-21 17:45:00|89.79|89.79|89.79|89.79|89.91|89.91|89.74|89.74|0
1753120200000|2025-07-21 17:50:00|89.8|89.8|89.63|89.63|89.84|89.84|89.62|89.62|0
1753120500000|2025-07-21 17:55:00|89.64|89.64|89.57|89.57|89.74|89.74|89.57|89.57|0
1753120800000|2025-07-21 18:00:00|89.51|89.51|89.54|89.54|89.64|89.64|89.46|89.46|0
1753121100000|2025-07-21 18:05:00|89.55|89.55|89.47|89.47|89.71|89.71|89.47|89.47|0
1753121400000|2025-07-21 18:10:00|89.54|89.54|89.42|89.42|89.63|89.63|89.35|89.35|0
1753121700000|2025-07-21 18:15:00|89.41|89.41|89.71|89.71|89.74|89.74|89.41|89.41|0
1753122000000|2025-07-21 18:20:00|89.72|89.72|89.62|89.62|89.72|89.72|89.53|89.53|0
1753122300000|2025-07-21 18:25:00|89.64|89.64|89.43|89.43|89.64|89.64|89.38|89.38|0
1753122600000|2025-07-21 18:30:00|89.42|89.42|89.22|89.22|89.46|89.46|89.2|89.2|0
1753122900000|2025-07-21 18:35:00|89.23|89.23|89.2|89.2|89.37|89.37|89.11|89.11|0
1753123200000|2025-07-21 18:40:00|89.16|89.16|88.85|88.85|89.31|89.31|88.85|88.85|0
1753123500000|2025-07-21 18:45:00|88.83|88.83|88.57|88.57|88.92|88.92|88.54|88.54|0
1753123800000|2025-07-21 18:50:00|88.54|88.54|88.62|88.62|88.76|88.76|88.38|88.38|0
1753124100000|2025-07-21 18:55:00|88.56|88.56|88.45|88.45|88.58|88.58|88.31|88.31|0
1753124400000|2025-07-21 19:00:00|88.47|88.47|88.3|88.3|88.49|88.49|88.21|88.21|0
1753124700000|2025-07-21 19:05:00|88.27|88.27|88.24|88.24|88.29|88.29|88.04|88.04|0
1753125000000|2025-07-21 19:10:00|88.21|88.21|88.21|88.21|88.25|88.25|88.03|88.03|0
1753125300000|2025-07-21 19:15:00|88.2|88.2|88.4|88.4|88.47|88.47|88.08|88.08|0
1753125600000|2025-07-21 19:20:00|88.36|88.36|88.61|88.61|88.64|88.64|88.31|88.31|0
1753125900000|2025-07-21 19:25:00|88.65|88.65|88.43|88.43|88.66|88.66|88.41|88.41|0
1753126200000|2025-07-21 19:30:00|88.44|88.44|88.06|88.06|88.49|88.49|88.01|88.01|0
1753126500000|2025-07-21 19:35:00|88.01|88.01|88.01|88.01|88.33|88.33|88.01|88.01|0
1753126800000|2025-07-21 19:40:00|87.99|87.99|87.94|87.94|88.21|88.21|87.91|87.91|0
1753127100000|2025-07-21 19:45:00|87.92|87.92|88.11|88.11|88.11|88.11|87.68|87.68|0
1753127400000|2025-07-21 19:50:00|88.28|88.28|87.9|87.9|88.32|88.32|87.79|87.79|0
1753127700000|2025-07-21 19:55:00|87.77|87.77|87.18|87.18|87.78|87.78|87.18|87.18|0
1753128000000|2025-07-21 20:00:00|87.2|87.2|87.49|87.49|87.67|87.67|86.99|86.99|0
1753128300000|2025-07-21 20:05:00|87.59|87.59|87.14|87.14|87.63|87.63|87.13|87.13|0
1753128600000|2025-07-21 20:10:00|87.16|87.16|87.08|87.08|87.29|87.29|87|87|0
1753128900000|2025-07-21 20:15:00|87.09|87.09|87.22|87.22|87.22|87.22|86.99|86.99|0
1753129200000|2025-07-21 20:20:00|87.24|87.24|87.22|87.22|87.29|87.29|87.21|87.21|0
1753129500000|2025-07-21 20:25:00|87.21|87.21|87.15|87.15|87.28|87.28|87.15|87.15|0
1753129800000|2025-07-21 20:30:00|87.14|87.14|87.19|87.19|87.19|87.19|87.03|87.03|0
1753130100000|2025-07-21 20:35:00|87.21|87.21|87.21|87.21|87.24|87.24|87.19|87.19|0
1753130400000|2025-07-21 20:40:00|87.2|87.2|87.29|87.29|87.29|87.29|87.2|87.2|0
1753130700000|2025-07-21 20:45:00|87.28|87.28|87.75|87.75|87.8|87.8|87.28|87.28|0
1753131000000|2025-07-21 20:50:00|87.76|87.76|87.83|87.83|88.02|88.02|87.71|87.71|0
1753131300000|2025-07-21 20:55:00|87.86|87.86|87.94|87.94|87.96|87.96|87.75|87.75|0
1753131600000|2025-07-21 21:00:00|87.92|87.92|87.96|87.96|88.01|88.01|87.85|87.85|0
1753131900000|2025-07-21 21:05:00|87.97|87.97|88|88|88.07|88.07|87.91|87.91|0
1753132200000|2025-07-21 21:10:00|88.02|88.02|87.89|87.89|88.03|88.03|87.79|87.79|0
1753132500000|2025-07-21 21:15:00|87.87|87.87|87.7|87.7|87.91|87.91|87.7|87.7|0
1753132800000|2025-07-21 21:20:00|87.68|87.68|87.72|87.72|87.94|87.94|87.68|87.68|0
1753133100000|2025-07-21 21:25:00|87.73|87.73|87.66|87.66|87.75|87.75|87.66|87.66|0
1753133400000|2025-07-21 21:30:00|87.65|87.65|87.71|87.71|87.75|87.75|87.65|87.65|0
1753133700000|2025-07-21 21:35:00|87.74|87.74|87.74|87.74|87.88|87.88|87.71|87.71|0
1753134000000|2025-07-21 21:40:00|87.72|87.72|87.7|87.7|87.75|87.75|87.66|87.66|0
1753134300000|2025-07-21 21:45:00|87.68|87.68|87.84|87.84|87.87|87.87|87.67|87.67|0
1753134600000|2025-07-21 21:50:00|87.85|87.85|87.92|87.92|87.96|87.96|87.85|87.85|0
1753134900000|2025-07-21 21:55:00|87.96|87.96|87.96|87.96|87.98|87.98|87.87|87.87|0
1753135200000|2025-07-21 22:00:00|87.87|87.87|87.95|87.95|87.95|87.95|87.77|87.77|0
1753135500000|2025-07-21 22:05:00|87.96|87.96|88.14|88.14|88.16|88.16|87.91|87.91|0
1753135800000|2025-07-21 22:10:00|88.13|88.13|88.13|88.13|88.16|88.16|88.04|88.04|0
1753136100000|2025-07-21 22:15:00|88.16|88.16|88.12|88.12|88.16|88.16|88.12|88.12|0
1753136400000|2025-07-21 22:20:00|88.16|88.16|88.29|88.29|88.29|88.29|88.12|88.12|0
1753136700000|2025-07-21 22:25:00|88.25|88.25|88.35|88.35|88.37|88.37|88.17|88.17|0
1753137000000|2025-07-21 22:30:00|88.37|88.37|88.52|88.52|88.53|88.53|88.31|88.31|0
1753137300000|2025-07-21 22:35:00|88.53|88.53|88.44|88.44|88.58|88.58|88.44|88.44|0
1753137600000|2025-07-21 22:40:00|88.43|88.43|88.43|88.43|88.58|88.58|88.41|88.41|0
1753137900000|2025-07-21 22:45:00|88.41|88.41|88.37|88.37|88.49|88.49|88.22|88.22|0
1753138200000|2025-07-21 22:50:00|88.33|88.33|88.35|88.35|88.36|88.36|88.26|88.26|0
1753138500000|2025-07-21 22:55:00|88.33|88.33|88.36|88.36|88.42|88.42|88.26|88.26|0
1753138800000|2025-07-21 23:00:00|88.33|88.33|88.31|88.31|88.36|88.36|88.26|88.26|0
1753139100000|2025-07-21 23:05:00|88.26|88.26|88.26|88.26|88.35|88.35|88.26|88.26|0
1753139400000|2025-07-21 23:10:00|88.29|88.29|88.21|88.21|88.33|88.33|88.21|88.21|0
1753139700000|2025-07-21 23:15:00|88.25|88.25|88.17|88.17|88.25|88.25|88.16|88.16|0
1753140000000|2025-07-21 23:20:00|88.16|88.16|88.08|88.08|88.21|88.21|88.07|88.07|0
1753140300000|2025-07-21 23:25:00|88.12|88.12|88.15|88.15|88.15|88.15|88.01|88.01|0
1753140600000|2025-07-21 23:30:00|88.02|88.02|88.14|88.14|88.15|88.15|88.01|88.01|0
1753140900000|2025-07-21 23:35:00|88.06|88.06|88.11|88.11|88.16|88.16|88.06|88.06|0
1753141200000|2025-07-21 23:40:00|88.15|88.15|88.1|88.1|88.15|88.15|88.08|88.08|0
1753141500000|2025-07-21 23:45:00|88.11|88.11|88.22|88.22|88.25|88.25|88.09|88.09|0
1753141800000|2025-07-21 23:50:00|88.21|88.21|88.21|88.21|88.25|88.25|88.16|88.16|0
1753142100000|2025-07-21 23:55:00|88.18|88.18|88.21|88.21|88.25|88.25|88.1|88.1|0
1753171200000|2025-07-22 08:00:00|87.89|87.89|88.14|88.14|88.16|88.16|87.69|87.69|0
1753171500000|2025-07-22 08:05:00|88.16|88.16|87.8|87.8|88.16|88.16|87.79|87.79|0
1753171800000|2025-07-22 08:10:00|87.88|87.88|87.81|87.81|87.91|87.91|87.77|87.77|0
1753172100000|2025-07-22 08:15:00|87.8|87.8|87.68|87.68|87.88|87.88|87.68|87.68|0
1753172400000|2025-07-22 08:20:00|87.72|87.72|87.53|87.53|87.75|87.75|87.45|87.45|0
1753172700000|2025-07-22 08:25:00|87.46|87.46|87.47|87.47|87.56|87.56|87.42|87.42|0
1753173000000|2025-07-22 08:30:00|87.46|87.46|87.53|87.53|87.56|87.56|87.45|87.45|0
1753173300000|2025-07-22 08:35:00|87.54|87.54|87.58|87.58|87.65|87.65|87.48|87.48|0
1753173600000|2025-07-22 08:40:00|87.63|87.63|87.42|87.42|87.63|87.63|87.42|87.42|0
1753173900000|2025-07-22 08:45:00|87.41|87.41|87.51|87.51|87.53|87.53|87.4|87.4|0
1753174200000|2025-07-22 08:50:00|87.52|87.52|87.27|87.27|87.52|87.52|87.27|87.27|0
1753174500000|2025-07-22 08:55:00|87.3|87.3|87.04|87.04|87.3|87.3|86.99|86.99|0
1753174800000|2025-07-22 09:00:00|87.05|87.05|86.53|86.53|87.05|87.05|86.53|86.53|0
1753175100000|2025-07-22 09:05:00|86.51|86.51|86.19|86.19|86.53|86.53|86.18|86.18|0
1753175400000|2025-07-22 09:10:00|86.18|86.18|86.26|86.26|86.49|86.49|86.08|86.08|0
1753175700000|2025-07-22 09:15:00|86.33|86.33|86.2|86.2|86.45|86.45|86.2|86.2|0
1753176000000|2025-07-22 09:20:00|86.16|86.16|86.16|86.16|86.49|86.49|86.13|86.13|0
1753176300000|2025-07-22 09:25:00|86.17|86.17|86.13|86.13|86.24|86.24|86.06|86.06|0
1753176600000|2025-07-22 09:30:00|86.12|86.12|85.91|85.91|86.12|86.12|85.88|85.88|0
1753176900000|2025-07-22 09:35:00|85.87|85.87|85.45|85.45|85.87|85.87|85.43|85.43|0
1753177200000|2025-07-22 09:40:00|85.46|85.46|85.34|85.34|85.72|85.72|85.17|85.17|0
1753177500000|2025-07-22 09:45:00|85.38|85.38|85.55|85.55|85.62|85.62|85.27|85.27|0
1753177800000|2025-07-22 09:50:00|85.54|85.54|85.64|85.64|85.66|85.66|85.44|85.44|0
1753178100000|2025-07-22 09:55:00|85.67|85.67|85.77|85.77|85.82|85.82|85.6|85.6|0
1753178400000|2025-07-22 10:00:00|85.78|85.78|85.82|85.82|85.86|85.86|85.63|85.63|0
1753178700000|2025-07-22 10:05:00|85.87|85.87|85.92|85.92|85.97|85.97|85.83|85.83|0
1753179000000|2025-07-22 10:10:00|85.95|85.95|85.91|85.91|86.04|86.04|85.88|85.88|0
1753179300000|2025-07-22 10:15:00|85.89|85.89|85.83|85.83|85.9|85.9|85.62|85.62|0
1753179600000|2025-07-22 10:20:00|85.84|85.84|85.84|85.84|85.97|85.97|85.78|85.78|0
1753179900000|2025-07-22 10:25:00|85.86|85.86|85.78|85.78|85.87|85.87|85.76|85.76|0
1753180200000|2025-07-22 10:30:00|85.76|85.76|85.66|85.66|85.78|85.78|85.63|85.63|0
1753180500000|2025-07-22 10:35:00|85.7|85.7|85.88|85.88|85.9|85.9|85.57|85.57|0
1753180800000|2025-07-22 10:40:00|85.87|85.87|85.92|85.92|85.97|85.97|85.83|85.83|0
1753181100000|2025-07-22 10:45:00|85.91|85.91|85.98|85.98|86.01|86.01|85.91|85.91|0
1753181400000|2025-07-22 10:50:00|85.95|85.95|85.97|85.97|86|86|85.93|85.93|0
1753181700000|2025-07-22 10:55:00|85.96|85.96|86.22|86.22|86.28|86.28|85.91|85.91|0
1753182000000|2025-07-22 11:00:00|86.24|86.24|86.53|86.53|86.56|86.56|86.24|86.24|0
1753182300000|2025-07-22 11:05:00|86.54|86.54|86.41|86.41|86.63|86.63|86.41|86.41|0
1753182600000|2025-07-22 11:10:00|86.39|86.39|86.44|86.44|86.48|86.48|86.3|86.3|0
1753182900000|2025-07-22 11:15:00|86.42|86.42|86.32|86.32|86.48|86.48|86.3|86.3|0
1753183200000|2025-07-22 11:20:00|86.31|86.31|86.28|86.28|86.31|86.31|86.2|86.2|0
1753183500000|2025-07-22 11:25:00|86.27|86.27|86.28|86.28|86.28|86.28|86.19|86.19|0
1753183800000|2025-07-22 11:30:00|86.23|86.23|86.24|86.24|86.28|86.28|86.09|86.09|0
1753184100000|2025-07-22 11:35:00|86.19|86.19|86.28|86.28|86.32|86.32|86.18|86.18|0
1753184400000|2025-07-22 11:40:00|86.24|86.24|86.43|86.43|86.49|86.49|86.24|86.24|0
1753184700000|2025-07-22 11:45:00|86.41|86.41|86.45|86.45|86.48|86.48|86.29|86.29|0
1753185000000|2025-07-22 11:50:00|86.44|86.44|86.43|86.43|86.49|86.49|86.38|86.38|0
1753185300000|2025-07-22 11:55:00|86.45|86.45|86.64|86.64|86.64|86.64|86.37|86.37|0
1753185600000|2025-07-22 12:00:00|86.62|86.62|86.79|86.79|88.06|88.06|86.4|86.4|0
1753185900000|2025-07-22 12:05:00|86.83|86.83|86.94|86.94|87.3|87.3|86.83|86.83|0
1753186200000|2025-07-22 12:10:00|86.99|86.99|86.94|86.94|87.11|87.11|86.92|86.92|0
1753186500000|2025-07-22 12:15:00|86.95|86.95|87.07|87.07|87.09|87.09|86.94|86.94|0
1753186800000|2025-07-22 12:20:00|87.04|87.04|87.19|87.19|87.25|87.25|87.02|87.02|0
1753187100000|2025-07-22 12:25:00|87.18|87.18|87.47|87.47|87.48|87.48|87.17|87.17|0
1753187400000|2025-07-22 12:30:00|87.45|87.45|87.44|87.44|87.45|87.45|87.16|87.16|0
1753187700000|2025-07-22 12:35:00|87.45|87.45|87.75|87.75|87.76|87.76|87.45|87.45|0
1753188000000|2025-07-22 12:40:00|87.78|87.78|87.45|87.45|87.78|87.78|87.45|87.45|0
1753188300000|2025-07-22 12:45:00|87.5|87.5|87.56|87.56|87.69|87.69|87.44|87.44|0
1753188600000|2025-07-22 12:50:00|87.59|87.59|87.68|87.68|87.75|87.75|87.59|87.59|0
1753188900000|2025-07-22 12:55:00|87.72|87.72|87.68|87.68|87.75|87.75|87.67|87.67|0
1753189200000|2025-07-22 13:00:00|87.69|87.69|87.65|87.65|87.87|87.87|87.57|87.57|0
1753189500000|2025-07-22 13:05:00|87.7|87.7|87.41|87.41|87.75|87.75|87.41|87.41|0
1753189800000|2025-07-22 13:10:00|87.44|87.44|87.53|87.53|87.56|87.56|87.37|87.37|0
1753190100000|2025-07-22 13:15:00|87.5|87.5|87.63|87.63|87.63|87.63|87.45|87.45|0
1753190400000|2025-07-22 13:20:00|87.65|87.65|87.71|87.71|87.76|87.76|87.58|87.58|0
1753190700000|2025-07-22 13:25:00|87.39|87.39|86.76|86.76|87.58|87.58|86.55|86.55|0
1753191000000|2025-07-22 13:30:00|86.99|86.99|86.99|86.99|88.39|88.39|86.89|86.89|0
1753191300000|2025-07-22 13:35:00|87.1|87.1|87.05|87.05|87.45|87.45|86.54|86.54|0
1753191600000|2025-07-22 13:40:00|87.02|87.02|86.24|86.24|87.02|87.02|86.08|86.08|0
1753191900000|2025-07-22 13:45:00|86.13|86.13|84.77|84.77|86.18|86.18|84.55|84.55|0
1753192200000|2025-07-22 13:50:00|84.59|84.59|82.64|82.64|85.01|85.01|82.61|82.61|0
1753192500000|2025-07-22 13:55:00|82.84|82.84|83.04|83.04|83.53|83.53|82.68|82.68|0
1753192800000|2025-07-22 14:00:00|82.89|82.89|83.98|83.98|83.99|83.99|82.65|82.65|0
1753193100000|2025-07-22 14:05:00|84.01|84.01|85.07|85.07|85.2|85.2|83.98|83.98|0
1753193400000|2025-07-22 14:10:00|85.04|85.04|84.99|84.99|85.4|85.4|84.82|84.82|0
1753193700000|2025-07-22 14:15:00|85.01|85.01|84.28|84.28|85.01|85.01|84.16|84.16|0
1753194000000|2025-07-22 14:20:00|84.24|84.24|84.09|84.09|84.54|84.54|83.96|83.96|0
1753194300000|2025-07-22 14:25:00|84.14|84.14|84.2|84.2|84.2|84.2|83.68|83.68|0
1753194600000|2025-07-22 14:30:00|84.23|84.23|85.16|85.16|85.16|85.16|84.23|84.23|0
1753194900000|2025-07-22 14:35:00|85.08|85.08|85.74|85.74|85.75|85.75|85.07|85.07|0
1753195200000|2025-07-22 14:40:00|85.79|85.79|85.84|85.84|85.97|85.97|85.42|85.42|0
1753195500000|2025-07-22 14:45:00|85.88|85.88|85.79|85.79|86.13|86.13|85.67|85.67|0
1753195800000|2025-07-22 14:50:00|85.83|85.83|85.82|85.82|86.07|86.07|85.81|85.81|0
1753196100000|2025-07-22 14:55:00|85.77|85.77|86.23|86.23|86.26|86.26|85.76|85.76|0
1753196400000|2025-07-22 15:00:00|86.25|86.25|86.46|86.46|86.46|86.46|85.94|85.94|0
1753196700000|2025-07-22 15:05:00|86.49|86.49|86.12|86.12|86.61|86.61|86.12|86.12|0
1753197000000|2025-07-22 15:10:00|86.11|86.11|86.08|86.08|86.22|86.22|86.01|86.01|0
1753197300000|2025-07-22 15:15:00|86.09|86.09|85.95|85.95|86.11|86.11|85.72|85.72|0
1753197600000|2025-07-22 15:20:00|85.96|85.96|85.65|85.65|85.96|85.96|85.59|85.59|0
1753197900000|2025-07-22 15:25:00|85.62|85.62|85.83|85.83|85.83|85.83|85.49|85.49|0
1753198200000|2025-07-22 15:30:00|85.9|85.9|86.11|86.11|86.37|86.37|85.87|85.87|0
1753198500000|2025-07-22 15:35:00|86.08|86.08|86.1|86.1|86.12|86.12|85.97|85.97|0
1753198800000|2025-07-22 15:40:00|86.11|86.11|85.95|85.95|86.23|86.23|85.9|85.9|0
1753199100000|2025-07-22 15:45:00|85.96|85.96|85.72|85.72|86.07|86.07|85.72|85.72|0
1753199400000|2025-07-22 15:50:00|85.74|85.74|85.51|85.51|85.76|85.76|85.45|85.45|0
1753199700000|2025-07-22 15:55:00|85.53|85.53|85.51|85.51|85.57|85.57|85.26|85.26|0
1753200000000|2025-07-22 16:00:00|85.54|85.54|85.44|85.44|85.69|85.69|85.35|85.35|0
1753200300000|2025-07-22 16:05:00|85.49|85.49|85.56|85.56|85.67|85.67|85.37|85.37|0
1753200600000|2025-07-22 16:10:00|85.57|85.57|85.31|85.31|85.63|85.63|85.21|85.21|0
1753200900000|2025-07-22 16:15:00|85.3|85.3|85.37|85.37|85.55|85.55|85.3|85.3|0
1753201200000|2025-07-22 16:20:00|85.39|85.39|85.19|85.19|85.46|85.46|85.08|85.08|0
1753201500000|2025-07-22 16:25:00|85.18|85.18|84.88|84.88|85.21|85.21|84.72|84.72|0
1753201800000|2025-07-22 16:30:00|84.85|84.85|85.29|85.29|85.29|85.29|84.85|84.85|0
1753202100000|2025-07-22 16:35:00|85.26|85.26|85.43|85.43|85.54|85.54|85.22|85.22|0
1753202400000|2025-07-22 16:40:00|85.47|85.47|85.31|85.31|85.5|85.5|85.18|85.18|0
1753202700000|2025-07-22 16:45:00|85.3|85.3|85.35|85.35|85.49|85.49|85.15|85.15|0
1753203000000|2025-07-22 16:50:00|85.39|85.39|85.34|85.34|85.47|85.47|85.24|85.24|0
1753203300000|2025-07-22 16:55:00|85.32|85.32|85.49|85.49|85.49|85.49|85.26|85.26|0
1753203600000|2025-07-22 17:00:00|85.47|85.47|85.34|85.34|85.62|85.62|85.28|85.28|0
1753203900000|2025-07-22 17:05:00|85.35|85.35|85.27|85.27|85.4|85.4|85.24|85.24|0
1753204200000|2025-07-22 17:10:00|85.32|85.32|85.41|85.41|85.44|85.44|85.28|85.28|0
1753204500000|2025-07-22 17:15:00|85.44|85.44|85.48|85.48|85.59|85.59|85.42|85.42|0
1753204800000|2025-07-22 17:20:00|85.51|85.51|85.64|85.64|85.64|85.64|85.47|85.47|0
1753205100000|2025-07-22 17:25:00|85.63|85.63|85.86|85.86|85.92|85.92|85.62|85.62|0
1753205400000|2025-07-22 17:30:00|85.87|85.87|85.62|85.62|85.88|85.88|85.6|85.6|0
1753205700000|2025-07-22 17:35:00|85.64|85.64|85.54|85.54|85.64|85.64|85.46|85.46|0
1753206000000|2025-07-22 17:40:00|85.56|85.56|85.57|85.57|85.63|85.63|85.42|85.42|0
1753206300000|2025-07-22 17:45:00|85.52|85.52|85.37|85.37|85.56|85.56|85.37|85.37|0
1753206600000|2025-07-22 17:50:00|85.4|85.4|85.47|85.47|85.48|85.48|85.31|85.31|0
1753206900000|2025-07-22 17:55:00|85.48|85.48|85.73|85.73|85.74|85.74|85.46|85.46|0
1753207200000|2025-07-22 18:00:00|85.72|85.72|85.73|85.73|85.82|85.82|85.69|85.69|0
1753207500000|2025-07-22 18:05:00|85.72|85.72|85.84|85.84|85.85|85.85|85.64|85.64|0
1753207800000|2025-07-22 18:10:00|85.83|85.83|85.77|85.77|85.84|85.84|85.65|85.65|0
1753208100000|2025-07-22 18:15:00|85.79|85.79|85.61|85.61|85.79|85.79|85.31|85.31|0
1753208400000|2025-07-22 18:20:00|85.59|85.59|85.55|85.55|85.86|85.86|85.54|85.54|0
1753208700000|2025-07-22 18:25:00|85.57|85.57|85.65|85.65|85.82|85.82|85.54|85.54|0
1753209000000|2025-07-22 18:30:00|85.63|85.63|85.59|85.59|85.65|85.65|85.44|85.44|0
1753209300000|2025-07-22 18:35:00|85.62|85.62|85.52|85.52|85.69|85.69|85.48|85.48|0
1753209600000|2025-07-22 18:40:00|85.56|85.56|85.31|85.31|85.57|85.57|85.29|85.29|0
1753209900000|2025-07-22 18:45:00|85.35|85.35|85.44|85.44|85.46|85.46|85.31|85.31|0
1753210200000|2025-07-22 18:50:00|85.41|85.41|85.41|85.41|85.42|85.42|85.29|85.29|0
1753210500000|2025-07-22 18:55:00|85.45|85.45|85.5|85.5|85.57|85.57|85.41|85.41|0
1753210800000|2025-07-22 19:00:00|85.52|85.52|85.11|85.11|85.55|85.55|85.11|85.11|0
1753211100000|2025-07-22 19:05:00|85.17|85.17|85.29|85.29|85.35|85.35|85.12|85.12|0
1753211400000|2025-07-22 19:10:00|85.32|85.32|85.3|85.3|85.32|85.32|85.09|85.09|0
1753211700000|2025-07-22 19:15:00|85.29|85.29|85.35|85.35|85.35|85.35|85.21|85.21|0
1753212000000|2025-07-22 19:20:00|85.33|85.33|85.4|85.4|85.51|85.51|85.33|85.33|0
1753212300000|2025-07-22 19:25:00|85.41|85.41|85.41|85.41|85.41|85.41|85.29|85.29|0
1753212600000|2025-07-22 19:30:00|85.43|85.43|85.56|85.56|85.62|85.62|85.43|85.43|0
1753212900000|2025-07-22 19:35:00|85.55|85.55|85.66|85.66|85.73|85.73|85.49|85.49|0
1753213200000|2025-07-22 19:40:00|85.64|85.64|85.56|85.56|85.67|85.67|85.44|85.44|0
1753213500000|2025-07-22 19:45:00|85.58|85.58|85.62|85.62|85.63|85.63|85.51|85.51|0
1753213800000|2025-07-22 19:50:00|85.67|85.67|85.08|85.08|85.67|85.67|85.08|85.08|0
1753214100000|2025-07-22 19:55:00|85.04|85.04|85.11|85.11|85.22|85.22|84.96|84.96|0
1753214400000|2025-07-22 20:00:00|85.1|85.1|85.19|85.19|85.26|85.26|85.09|85.09|0
1753214700000|2025-07-22 20:05:00|85.2|85.2|85.19|85.19|85.26|85.26|85.17|85.17|0
1753215000000|2025-07-22 20:10:00|85.2|85.2|85.16|85.16|85.2|85.2|85.11|85.11|0
1753215300000|2025-07-22 20:15:00|85.13|85.13|85.11|85.11|85.19|85.19|85.11|85.11|0
1753215600000|2025-07-22 20:20:00|85.09|85.09|85.14|85.14|85.14|85.14|85.09|85.09|0
1753215900000|2025-07-22 20:25:00|85.11|85.11|85.21|85.21|85.22|85.22|85.08|85.08|0
1753216200000|2025-07-22 20:30:00|85.2|85.2|85.21|85.21|85.31|85.31|85.2|85.2|0
1753216500000|2025-07-22 20:35:00|85.2|85.2|85.19|85.19|85.26|85.26|85.19|85.19|0
1753216800000|2025-07-22 20:40:00|85.18|85.18|85.14|85.14|85.24|85.24|85.11|85.11|0
1753217100000|2025-07-22 20:45:00|85.09|85.09|85.11|85.11|85.16|85.16|85.09|85.09|0
1753217400000|2025-07-22 20:50:00|85.15|85.15|85.16|85.16|85.16|85.16|85.08|85.08|0
1753217700000|2025-07-22 20:55:00|85.11|85.11|85.2|85.2|85.23|85.23|85.11|85.11|0
1753218000000|2025-07-22 21:00:00|85.22|85.22|85.19|85.19|85.24|85.24|85.19|85.19|0
1753218300000|2025-07-22 21:05:00|85.2|85.2|85.19|85.19|85.22|85.22|85.17|85.17|0
1753218600000|2025-07-22 21:10:00|85.21|85.21|85.18|85.18|85.23|85.23|85.18|85.18|0
1753218900000|2025-07-22 21:15:00|85.21|85.21|85.22|85.22|85.23|85.23|85.16|85.16|0
1753219200000|2025-07-22 21:20:00|85.21|85.21|85.17|85.17|85.22|85.22|85.16|85.16|0
1753219500000|2025-07-22 21:25:00|85.16|85.16|85.16|85.16|85.23|85.23|85.16|85.16|0
1753219800000|2025-07-22 21:30:00|85.2|85.2|85.21|85.21|85.23|85.23|85.2|85.2|0
1753220100000|2025-07-22 21:35:00|85.23|85.23|85.16|85.16|85.23|85.23|85.16|85.16|0
1753220400000|2025-07-22 21:40:00|85.19|85.19|85.16|85.16|85.2|85.2|85.11|85.11|0
1753220700000|2025-07-22 21:45:00|85.18|85.18|85.11|85.11|85.24|85.24|85.11|85.11|0
1753221000000|2025-07-22 21:50:00|85.19|85.19|85.17|85.17|85.19|85.19|85.1|85.1|0
1753221300000|2025-07-22 21:55:00|85.12|85.12|85.16|85.16|85.18|85.18|85.08|85.08|0
1753221600000|2025-07-22 22:00:00|85.14|85.14|85.16|85.16|85.16|85.16|85.11|85.11|0
1753221900000|2025-07-22 22:05:00|85.2|85.2|85.13|85.13|85.2|85.2|85.12|85.12|0
1753222200000|2025-07-22 22:10:00|85.16|85.16|85.15|85.15|85.16|85.16|85.08|85.08|0
1753222500000|2025-07-22 22:15:00|85.16|85.16|85.2|85.2|85.22|85.22|85.16|85.16|0
1753222800000|2025-07-22 22:20:00|85.16|85.16|85.21|85.21|85.21|85.21|85.16|85.16|0
1753223100000|2025-07-22 22:25:00|85.16|85.16|85.16|85.16|85.21|85.21|85.16|85.16|0
1753223400000|2025-07-22 22:30:00|85.21|85.21|85.16|85.16|85.21|85.21|85.16|85.16|0
1753223700000|2025-07-22 22:35:00|85.2|85.2|85.16|85.16|85.2|85.2|85.16|85.16|0
1753224000000|2025-07-22 22:40:00|85.19|85.19|85.16|85.16|85.22|85.22|85.16|85.16|0
1753224300000|2025-07-22 22:45:00|85.18|85.18|85.18|85.18|85.18|85.18|85.16|85.16|0
1753224600000|2025-07-22 22:50:00|85.17|85.17|85.18|85.18|85.22|85.22|85.17|85.17|0
1753224900000|2025-07-22 22:55:00|85.22|85.22|85.12|85.12|85.22|85.22|85.11|85.11|0
1753225200000|2025-07-22 23:00:00|85.15|85.15|85.13|85.13|85.18|85.18|85.11|85.11|0
1753225500000|2025-07-22 23:05:00|85.16|85.16|85.15|85.15|85.16|85.16|85.12|85.12|0
1753225800000|2025-07-22 23:10:00|85.16|85.16|85.31|85.31|85.31|85.31|85.13|85.13|0
1753226100000|2025-07-22 23:15:00|85.33|85.33|85.31|85.31|85.41|85.41|85.21|85.21|0
1753226400000|2025-07-22 23:20:00|85.32|85.32|85.51|85.51|85.52|85.52|85.31|85.31|0
1753226700000|2025-07-22 23:25:00|85.49|85.49|85.66|85.66|85.7|85.7|85.49|85.49|0
1753227000000|2025-07-22 23:30:00|85.61|85.61|85.45|85.45|85.61|85.61|85.45|85.45|0
1753227300000|2025-07-22 23:35:00|85.48|85.48|85.49|85.49|85.58|85.58|85.45|85.45|0
1753227600000|2025-07-22 23:40:00|85.52|85.52|85.55|85.55|85.55|85.55|85.49|85.49|0
1753227900000|2025-07-22 23:45:00|85.66|85.66|85.63|85.63|85.68|85.68|85.58|85.58|0
1753228200000|2025-07-22 23:50:00|85.67|85.67|85.57|85.57|85.67|85.67|85.5|85.5|0
1753228500000|2025-07-22 23:55:00|85.56|85.56|85.68|85.68|85.69|85.69|85.53|85.53|0
1753257600000|2025-07-23 08:00:00|86.08|86.08|85.62|85.62|86.12|86.12|85.62|85.62|0
1753257900000|2025-07-23 08:05:00|85.68|85.68|85.66|85.66|85.72|85.72|85.6|85.6|0
1753258200000|2025-07-23 08:10:00|85.71|85.71|85.87|85.87|85.9|85.9|85.69|85.69|0
1753258500000|2025-07-23 08:15:00|85.81|85.81|85.89|85.89|85.89|85.89|85.77|85.77|0
1753258800000|2025-07-23 08:20:00|85.88|85.88|85.96|85.96|85.99|85.99|85.88|85.88|0
1753259100000|2025-07-23 08:25:00|85.91|85.91|86.02|86.02|86.03|86.03|85.91|85.91|0
1753259400000|2025-07-23 08:30:00|86.01|86.01|86.02|86.02|86.02|86.02|85.95|85.95|0
1753259700000|2025-07-23 08:35:00|86.03|86.03|85.94|85.94|86.03|86.03|85.89|85.89|0
1753260000000|2025-07-23 08:40:00|85.92|85.92|86.23|86.23|86.27|86.27|85.91|85.91|0
1753260300000|2025-07-23 08:45:00|86.27|86.27|86.32|86.32|86.34|86.34|86.25|86.25|0
1753260600000|2025-07-23 08:50:00|86.33|86.33|86.17|86.17|86.33|86.33|86.14|86.14|0
1753260900000|2025-07-23 08:55:00|86.18|86.18|86.31|86.31|86.32|86.32|86.17|86.17|0
1753261200000|2025-07-23 09:00:00|86.32|86.32|86.31|86.31|86.32|86.32|86.2|86.2|0
1753261500000|2025-07-23 09:05:00|86.28|86.28|86.29|86.29|86.33|86.33|86.27|86.27|0
1753261800000|2025-07-23 09:10:00|86.31|86.31|86.25|86.25|86.33|86.33|86.24|86.24|0
1753262100000|2025-07-23 09:15:00|86.24|86.24|86.18|86.18|86.24|86.24|86.12|86.12|0
1753262400000|2025-07-23 09:20:00|86.17|86.17|86.12|86.12|86.21|86.21|85.99|85.99|0
1753262700000|2025-07-23 09:25:00|86.1|86.1|86.23|86.23|86.28|86.28|86.1|86.1|0
1753263000000|2025-07-23 09:30:00|86.16|86.16|86.17|86.17|86.22|86.22|86.1|86.1|0
1753263300000|2025-07-23 09:35:00|86.18|86.18|86.23|86.23|86.23|86.23|86.14|86.14|0
1753263600000|2025-07-23 09:40:00|86.24|86.24|86.28|86.28|86.28|86.28|86.23|86.23|0
1753263900000|2025-07-23 09:45:00|86.27|86.27|86.31|86.31|86.37|86.37|86.27|86.27|0
1753264200000|2025-07-23 09:50:00|86.3|86.3|86.52|86.52|86.52|86.52|86.3|86.3|0
1753264500000|2025-07-23 09:55:00|86.53|86.53|86.58|86.58|86.66|86.66|86.5|86.5|0
1753264800000|2025-07-23 10:00:00|86.54|86.54|86.47|86.47|86.6|86.6|86.45|86.45|0
1753265100000|2025-07-23 10:05:00|86.52|86.52|86.64|86.64|86.65|86.65|86.52|86.52|0
1753265400000|2025-07-23 10:10:00|86.62|86.62|86.42|86.42|86.65|86.65|86.42|86.42|0
1753265700000|2025-07-23 10:15:00|86.46|86.46|86.38|86.38|86.49|86.49|86.33|86.33|0
1753266000000|2025-07-23 10:20:00|86.48|86.48|86.46|86.46|86.49|86.49|86.42|86.42|0
1753266300000|2025-07-23 10:25:00|86.45|86.45|86.57|86.57|86.58|86.58|86.45|86.45|0
1753266600000|2025-07-23 10:30:00|86.68|86.68|86.83|86.83|86.9|86.9|86.67|86.67|0
1753266900000|2025-07-23 10:35:00|86.87|86.87|86.83|86.83|86.99|86.99|86.79|86.79|0
1753267200000|2025-07-23 10:40:00|86.81|86.81|86.81|86.81|86.97|86.97|86.74|86.74|0
1753267500000|2025-07-23 10:45:00|86.78|86.78|86.73|86.73|86.81|86.81|86.73|86.73|0
1753267800000|2025-07-23 10:50:00|86.76|86.76|86.72|86.72|86.77|86.77|86.68|86.68|0
1753268100000|2025-07-23 10:55:00|86.67|86.67|86.59|86.59|86.71|86.71|86.59|86.59|0
1753268400000|2025-07-23 11:00:00|86.63|86.63|86.47|86.47|86.63|86.63|86.38|86.38|0
1753268700000|2025-07-23 11:05:00|86.43|86.43|86.21|86.21|86.45|86.45|86.1|86.1|0
1753269000000|2025-07-23 11:10:00|86.22|86.22|86.41|86.41|86.45|86.45|86.1|86.1|0
1753269300000|2025-07-23 11:15:00|86.4|86.4|86.31|86.31|86.43|86.43|86.29|86.29|0
1753269600000|2025-07-23 11:20:00|86.36|86.36|86.38|86.38|86.38|86.38|86.26|86.26|0
1753269900000|2025-07-23 11:25:00|86.39|86.39|86.48|86.48|86.49|86.49|86.38|86.38|0
1753270200000|2025-07-23 11:30:00|86.46|86.46|86.58|86.58|86.58|86.58|86.41|86.41|0
1753270500000|2025-07-23 11:35:00|86.57|86.57|86.58|86.58|86.6|86.6|86.45|86.45|0
1753270800000|2025-07-23 11:40:00|86.56|86.56|86.55|86.55|86.57|86.57|86.5|86.5|0
1753271100000|2025-07-23 11:45:00|86.49|86.49|86.58|86.58|86.58|86.58|86.48|86.48|0
1753271400000|2025-07-23 11:50:00|86.56|86.56|86.62|86.62|86.68|86.68|86.56|86.56|0
1753271700000|2025-07-23 11:55:00|86.66|86.66|86.58|86.58|86.66|86.66|86.53|86.53|0
1753272000000|2025-07-23 12:00:00|86.55|86.55|86.69|86.69|86.69|86.69|85.82|85.82|0
1753272300000|2025-07-23 12:05:00|86.68|86.68|86.6|86.6|86.69|86.69|86.49|86.49|0
1753272600000|2025-07-23 12:10:00|86.56|86.56|86.59|86.59|86.63|86.63|86.48|86.48|0
1753272900000|2025-07-23 12:15:00|86.63|86.63|86.66|86.66|86.71|86.71|86.61|86.61|0
1753273200000|2025-07-23 12:20:00|86.68|86.68|86.58|86.58|86.69|86.69|86.58|86.58|0
1753273500000|2025-07-23 12:25:00|86.59|86.59|86.46|86.46|86.65|86.65|86.46|86.46|0
1753273800000|2025-07-23 12:30:00|86.42|86.42|86.41|86.41|86.48|86.48|86.29|86.29|0
1753274100000|2025-07-23 12:35:00|86.42|86.42|86.35|86.35|86.44|86.44|86.33|86.33|0
1753274400000|2025-07-23 12:40:00|86.38|86.38|86.25|86.25|86.39|86.39|86.1|86.1|0
1753274700000|2025-07-23 12:45:00|86.26|86.26|86.28|86.28|86.33|86.33|86.19|86.19|0
1753275000000|2025-07-23 12:50:00|86.24|86.24|86.04|86.04|86.27|86.27|86|86|0
1753275300000|2025-07-23 12:55:00|85.99|85.99|85.84|85.84|86.04|86.04|85.76|85.76|0
1753275600000|2025-07-23 13:00:00|85.88|85.88|85.95|85.95|85.98|85.98|85.81|85.81|0
1753275900000|2025-07-23 13:05:00|85.93|85.93|86.07|86.07|86.15|86.15|85.93|85.93|0
1753276200000|2025-07-23 13:10:00|86.08|86.08|85.98|85.98|86.08|86.08|85.97|85.97|0
1753276500000|2025-07-23 13:15:00|85.97|85.97|85.92|85.92|86.02|86.02|85.89|85.89|0
1753276800000|2025-07-23 13:20:00|85.95|85.95|85.72|85.72|85.95|85.95|85.68|85.68|0
1753277100000|2025-07-23 13:25:00|85.93|85.93|85.41|85.41|85.93|85.93|85.26|85.26|0
1753277400000|2025-07-23 13:30:00|85.33|85.33|84.32|84.32|85.62|85.62|84.24|84.24|0
1753277700000|2025-07-23 13:35:00|84.28|84.28|84.88|84.88|85.17|85.17|84.28|84.28|0
1753278000000|2025-07-23 13:40:00|84.81|84.81|84.82|84.82|85.13|85.13|84.62|84.62|0
1753278300000|2025-07-23 13:45:00|84.79|84.79|84.7|84.7|84.79|84.79|84.28|84.28|0
1753278600000|2025-07-23 13:50:00|84.63|84.63|84.4|84.4|84.79|84.79|84.14|84.14|0
1753278900000|2025-07-23 13:55:00|84.37|84.37|84.27|84.27|84.55|84.55|84.27|84.27|0
1753279200000|2025-07-23 14:00:00|84.34|84.34|84.68|84.68|84.8|84.8|84.22|84.22|0
1753279500000|2025-07-23 14:05:00|84.65|84.65|85.07|85.07|85.21|85.21|84.51|84.51|0
1753279800000|2025-07-23 14:10:00|85.06|85.06|84.93|84.93|85.37|85.37|84.93|84.93|0
1753280100000|2025-07-23 14:15:00|84.95|84.95|84.77|84.77|85.3|85.3|84.67|84.67|0
1753280400000|2025-07-23 14:20:00|84.74|84.74|84.97|84.97|85.38|85.38|84.7|84.7|0
1753280700000|2025-07-23 14:25:00|84.91|84.91|85.06|85.06|85.09|85.09|84.81|84.81|0
1753281000000|2025-07-23 14:30:00|85.03|85.03|84.5|84.5|85.05|85.05|84.5|84.5|0
1753281300000|2025-07-23 14:35:00|84.49|84.49|84.69|84.69|84.73|84.73|84.41|84.41|0
1753281600000|2025-07-23 14:40:00|84.63|84.63|84.9|84.9|85.06|85.06|84.63|84.63|0
1753281900000|2025-07-23 14:45:00|84.88|84.88|84.55|84.55|84.88|84.88|84.52|84.52|0
1753282200000|2025-07-23 14:50:00|84.53|84.53|84.52|84.52|84.66|84.66|84.44|84.44|0
1753282500000|2025-07-23 14:55:00|84.55|84.55|84.78|84.78|84.86|84.86|84.54|84.54|0
1753282800000|2025-07-23 15:00:00|84.77|84.77|85.04|85.04|85.27|85.27|84.75|84.75|0
1753283100000|2025-07-23 15:05:00|85.02|85.02|85.16|85.16|85.21|85.21|84.7|84.7|0
1753283400000|2025-07-23 15:10:00|85.14|85.14|84.79|84.79|85.35|85.35|84.78|84.78|0
1753283700000|2025-07-23 15:15:00|84.8|84.8|84.7|84.7|84.95|84.95|84.68|84.68|0
1753284000000|2025-07-23 15:20:00|84.73|84.73|84.85|84.85|85.08|85.08|84.68|84.68|0
1753284300000|2025-07-23 15:25:00|84.84|84.84|85.08|85.08|85.08|85.08|84.78|84.78|0
1753284600000|2025-07-23 15:30:00|85.17|85.17|85.55|85.55|85.67|85.67|85.15|85.15|0
1753284900000|2025-07-23 15:35:00|85.56|85.56|85.5|85.5|85.59|85.59|85.38|85.38|0
1753285200000|2025-07-23 15:40:00|85.53|85.53|85.36|85.36|85.67|85.67|85.35|85.35|0
1753285500000|2025-07-23 15:45:00|85.33|85.33|85.26|85.26|85.4|85.4|85.21|85.21|0
1753285800000|2025-07-23 15:50:00|85.16|85.16|85.53|85.53|85.69|85.69|85.13|85.13|0
1753286100000|2025-07-23 15:55:00|85.6|85.6|85.44|85.44|85.7|85.7|85.35|85.35|0
1753286400000|2025-07-23 16:00:00|85.39|85.39|85.09|85.09|85.46|85.46|85.02|85.02|0
1753286700000|2025-07-23 16:05:00|85.11|85.11|84.97|84.97|85.14|85.14|84.89|84.89|0
1753287000000|2025-07-23 16:10:00|84.98|84.98|84.75|84.75|84.98|84.98|84.7|84.7|0
1753287300000|2025-07-23 16:15:00|84.76|84.76|85.25|85.25|85.25|85.25|84.72|84.72|0
1753287600000|2025-07-23 16:20:00|85.26|85.26|85.34|85.34|85.41|85.41|85.07|85.07|0
1753287900000|2025-07-23 16:25:00|85.35|85.35|85.23|85.23|85.39|85.39|85.14|85.14|0
1753288200000|2025-07-23 16:30:00|85.19|85.19|85.21|85.21|85.41|85.41|85.17|85.17|0
1753288500000|2025-07-23 16:35:00|85.23|85.23|85.32|85.32|85.4|85.4|85.18|85.18|0
1753288800000|2025-07-23 16:40:00|85.31|85.31|85.3|85.3|85.49|85.49|85.28|85.28|0
1753289100000|2025-07-23 16:45:00|85.29|85.29|85.27|85.27|85.31|85.31|85.11|85.11|0
1753289400000|2025-07-23 16:50:00|85.23|85.23|85.04|85.04|85.24|85.24|84.98|84.98|0
1753289700000|2025-07-23 16:55:00|85.06|85.06|85.04|85.04|85.1|85.1|84.99|84.99|0
1753290000000|2025-07-23 17:00:00|85.06|85.06|85.06|85.06|85.13|85.13|85.03|85.03|0
1753290300000|2025-07-23 17:05:00|85.03|85.03|84.85|84.85|85.1|85.1|84.8|84.8|0
1753290600000|2025-07-23 17:10:00|84.87|84.87|84.46|84.46|84.91|84.91|84.35|84.35|0
1753290900000|2025-07-23 17:15:00|84.45|84.45|84.37|84.37|84.45|84.45|84.17|84.17|0
1753291200000|2025-07-23 17:20:00|84.34|84.34|84.48|84.48|84.56|84.56|84.24|84.24|0
1753291500000|2025-07-23 17:25:00|84.47|84.47|84.38|84.38|84.54|84.54|84.25|84.25|0
1753291800000|2025-07-23 17:30:00|84.35|84.35|84.35|84.35|84.35|84.35|84.18|84.18|0
1753292100000|2025-07-23 17:35:00|84.33|84.33|84.2|84.2|84.44|84.44|84.13|84.13|0
1753292400000|2025-07-23 17:40:00|84.21|84.21|84.59|84.59|84.62|84.62|84.09|84.09|0
1753292700000|2025-07-23 17:45:00|84.58|84.58|84.6|84.6|84.62|84.62|84.52|84.52|0
1753293000000|2025-07-23 17:50:00|84.62|84.62|84.84|84.84|84.84|84.84|84.37|84.37|0
1753293300000|2025-07-23 17:55:00|84.82|84.82|84.96|84.96|85.06|85.06|84.79|84.79|0
1753293600000|2025-07-23 18:00:00|84.95|84.95|84.88|84.88|84.99|84.99|84.76|84.76|0
1753293900000|2025-07-23 18:05:00|84.87|84.87|85.14|85.14|85.14|85.14|84.84|84.84|0
1753294200000|2025-07-23 18:10:00|85.09|85.09|85.11|85.11|85.14|85.14|85.06|85.06|0
1753294500000|2025-07-23 18:15:00|85.04|85.04|85.09|85.09|85.16|85.16|84.93|84.93|0
1753294800000|2025-07-23 18:20:00|85.07|85.07|85.16|85.16|85.3|85.3|85.04|85.04|0
1753295100000|2025-07-23 18:25:00|85.14|85.14|85.13|85.13|85.31|85.31|85.12|85.12|0
1753295400000|2025-07-23 18:30:00|85.12|85.12|85.12|85.12|85.31|85.31|85.03|85.03|0
1753295700000|2025-07-23 18:35:00|85.11|85.11|85.18|85.18|85.24|85.24|85.11|85.11|0
1753296000000|2025-07-23 18:40:00|85.17|85.17|84.96|84.96|85.19|85.19|84.91|84.91|0
1753296300000|2025-07-23 18:45:00|85|85|85.07|85.07|85.12|85.12|84.95|84.95|0
1753296600000|2025-07-23 18:50:00|85.08|85.08|85.07|85.07|85.15|85.15|84.96|84.96|0
1753296900000|2025-07-23 18:55:00|85.08|85.08|85.11|85.11|85.18|85.18|84.96|84.96|0
1753297200000|2025-07-23 19:00:00|85.1|85.1|85.06|85.06|85.15|85.15|85.01|85.01|0
1753297500000|2025-07-23 19:05:00|85.05|85.05|85.07|85.07|85.17|85.17|85.03|85.03|0
1753297800000|2025-07-23 19:10:00|85.06|85.06|84.96|84.96|85.14|85.14|84.95|84.95|0
1753298100000|2025-07-23 19:15:00|84.95|84.95|85.1|85.1|85.15|85.15|84.92|84.92|0
1753298400000|2025-07-23 19:20:00|85.09|85.09|85.11|85.11|85.2|85.2|85.08|85.08|0
1753298700000|2025-07-23 19:25:00|85.1|85.1|85.11|85.11|85.11|85.11|85|85|0
1753299000000|2025-07-23 19:30:00|85.08|85.08|85.08|85.08|85.17|85.17|85.05|85.05|0
1753299300000|2025-07-23 19:35:00|85.09|85.09|85.07|85.07|85.16|85.16|85.04|85.04|0
1753299600000|2025-07-23 19:40:00|85.12|85.12|85.1|85.1|85.23|85.23|85.08|85.08|0
1753299900000|2025-07-23 19:45:00|85.09|85.09|85.34|85.34|85.34|85.34|85.02|85.02|0
1753300200000|2025-07-23 19:50:00|85.22|85.22|85.09|85.09|85.26|85.26|85.07|85.07|0
1753300500000|2025-07-23 19:55:00|85.11|85.11|85.31|85.31|85.35|85.35|85.11|85.11|0
1753300800000|2025-07-23 20:00:00|85.32|85.32|85.52|85.52|85.52|85.52|85.25|85.25|0
1753301100000|2025-07-23 20:05:00|85.49|85.49|85.43|85.43|85.49|85.49|85.3|85.3|0
1753301400000|2025-07-23 20:10:00|85.36|85.36|85.47|85.47|85.47|85.47|85.28|85.28|0
1753301700000|2025-07-23 20:15:00|85.46|85.46|85.35|85.35|85.47|85.47|85.31|85.31|0
1753302000000|2025-07-23 20:20:00|85.44|85.44|85.39|85.39|85.44|85.44|85.31|85.31|0
1753302300000|2025-07-23 20:25:00|85.41|85.41|85.32|85.32|85.41|85.41|85.28|85.28|0
1753302600000|2025-07-23 20:30:00|85.31|85.31|85.27|85.27|85.36|85.36|85.27|85.27|0
1753302900000|2025-07-23 20:35:00|85.26|85.26|85.27|85.27|85.34|85.34|85.16|85.16|0
1753303200000|2025-07-23 20:40:00|85.31|85.31|85.31|85.31|85.32|85.32|85.25|85.25|0
1753303500000|2025-07-23 20:45:00|85.26|85.26|85.3|85.3|85.31|85.31|85.24|85.24|0
1753303800000|2025-07-23 20:50:00|85.31|85.31|85.2|85.2|85.31|85.31|85.17|85.17|0
1753304100000|2025-07-23 20:55:00|85.18|85.18|85.26|85.26|85.3|85.3|85.14|85.14|0
1753304400000|2025-07-23 21:00:00|85.27|85.27|85.36|85.36|85.36|85.36|85.25|85.25|0
1753304700000|2025-07-23 21:05:00|85.33|85.33|85.41|85.41|85.41|85.41|85.33|85.33|0
1753305000000|2025-07-23 21:10:00|85.39|85.39|85.41|85.41|85.43|85.43|85.36|85.36|0
1753305300000|2025-07-23 21:15:00|85.46|85.46|85.57|85.57|85.57|85.57|85.45|85.45|0
1753305600000|2025-07-23 21:20:00|85.54|85.54|85.46|85.46|85.56|85.56|85.41|85.41|0
1753305900000|2025-07-23 21:25:00|85.45|85.45|85.45|85.45|85.46|85.46|85.41|85.41|0
1753306200000|2025-07-23 21:30:00|85.46|85.46|85.49|85.49|85.49|85.49|85.43|85.43|0
1753306500000|2025-07-23 21:35:00|85.48|85.48|85.42|85.42|85.49|85.49|85.41|85.41|0
1753306800000|2025-07-23 21:40:00|85.45|85.45|85.46|85.46|85.49|85.49|85.41|85.41|0
1753307100000|2025-07-23 21:45:00|85.49|85.49|85.53|85.53|85.53|85.53|85.46|85.46|0
1753307400000|2025-07-23 21:50:00|85.49|85.49|85.52|85.52|85.54|85.54|85.47|85.47|0
1753307700000|2025-07-23 21:55:00|85.53|85.53|85.52|85.52|85.57|85.57|85.5|85.5|0
1753308000000|2025-07-23 22:00:00|85.57|85.57|85.57|85.57|85.57|85.57|85.52|85.52|0
1753308300000|2025-07-23 22:05:00|85.58|85.58|85.54|85.54|85.62|85.62|85.53|85.53|0
1753308600000|2025-07-23 22:10:00|85.55|85.55|85.61|85.61|85.62|85.62|85.53|85.53|0
1753308900000|2025-07-23 22:15:00|85.53|85.53|85.49|85.49|85.54|85.54|85.49|85.49|0
1753309200000|2025-07-23 22:20:00|85.52|85.52|85.49|85.49|85.57|85.57|85.47|85.47|0
1753309500000|2025-07-23 22:25:00|85.53|85.53|85.53|85.53|85.53|85.53|85.48|85.48|0
1753309800000|2025-07-23 22:30:00|85.57|85.57|85.66|85.66|85.66|85.66|85.53|85.53|0
1753310100000|2025-07-23 22:35:00|85.65|85.65|85.53|85.53|85.66|85.66|85.53|85.53|0
1753310400000|2025-07-23 22:40:00|85.65|85.65|85.62|85.62|85.67|85.67|85.62|85.62|0
1753310700000|2025-07-23 22:45:00|85.61|85.61|85.58|85.58|85.65|85.65|85.5|85.5|0
1753311000000|2025-07-23 22:50:00|85.74|85.74|85.74|85.74|85.74|85.74|85.58|85.58|0
1753311300000|2025-07-23 22:55:00|85.73|85.73|85.66|85.66|85.82|85.82|85.66|85.66|0
1753311600000|2025-07-23 23:00:00|85.71|85.71|85.79|85.79|85.82|85.82|85.67|85.67|0
1753311900000|2025-07-23 23:05:00|85.81|85.81|85.93|85.93|85.95|85.95|85.79|85.79|0
1753312200000|2025-07-23 23:10:00|85.92|85.92|85.94|85.94|85.95|85.95|85.92|85.92|0
1753312500000|2025-07-23 23:15:00|85.95|85.95|85.91|85.91|85.95|85.95|85.91|85.91|0
1753312800000|2025-07-23 23:20:00|85.89|85.89|85.98|85.98|85.98|85.98|85.89|85.89|0
1753313100000|2025-07-23 23:25:00|85.95|85.95|85.95|85.95|85.97|85.97|85.91|85.91|0
1753313400000|2025-07-23 23:30:00|85.97|85.97|85.97|85.97|85.97|85.97|85.91|85.91|0
1753313700000|2025-07-23 23:35:00|85.92|85.92|85.97|85.97|85.97|85.97|85.9|85.9|0
1753314000000|2025-07-23 23:40:00|85.98|85.98|85.97|85.97|85.98|85.98|85.92|85.92|0
1753314300000|2025-07-23 23:45:00|85.95|85.95|86.06|86.06|86.06|86.06|85.95|85.95|0
1753314600000|2025-07-23 23:50:00|86.05|86.05|86.07|86.07|86.08|86.08|86.03|86.03|0
1753314900000|2025-07-23 23:55:00|86.08|86.08|86.07|86.07|86.08|86.08|85.96|85.96|0
1753344000000|2025-07-24 08:00:00|85.87|85.87|86.06|86.06|86.08|86.08|85.67|85.67|0
1753344300000|2025-07-24 08:05:00|86.07|86.07|86.05|86.05|86.08|86.08|85.93|85.93|0
1753344600000|2025-07-24 08:10:00|86.07|86.07|86.04|86.04|86.08|86.08|85.93|85.93|0
1753344900000|2025-07-24 08:15:00|86.03|86.03|86.13|86.13|86.17|86.17|86.03|86.03|0
1753345200000|2025-07-24 08:20:00|86.18|86.18|86.04|86.04|86.19|86.19|86.02|86.02|0
1753345500000|2025-07-24 08:25:00|86.08|86.08|86.08|86.08|86.14|86.14|86.03|86.03|0
1753345800000|2025-07-24 08:30:00|86.09|86.09|86.13|86.13|86.15|86.15|86.06|86.06|0
1753346100000|2025-07-24 08:35:00|86.16|86.16|86.17|86.17|86.18|86.18|86.1|86.1|0
1753346400000|2025-07-24 08:40:00|86.14|86.14|86.09|86.09|86.18|86.18|86.09|86.09|0
1753346700000|2025-07-24 08:45:00|86.11|86.11|86.13|86.13|86.18|86.18|86.1|86.1|0
1753347000000|2025-07-24 08:50:00|86.16|86.16|86.31|86.31|86.33|86.33|86.14|86.14|0
1753347300000|2025-07-24 08:55:00|86.27|86.27|86.37|86.37|86.37|86.37|86.25|86.25|0
1753347600000|2025-07-24 09:00:00|86.33|86.33|86.24|86.24|86.34|86.34|86.18|86.18|0
1753347900000|2025-07-24 09:05:00|86.23|86.23|86.29|86.29|86.32|86.32|86.2|86.2|0
1753348200000|2025-07-24 09:10:00|86.3|86.3|86.22|86.22|86.31|86.31|86.19|86.19|0
1753348500000|2025-07-24 09:15:00|86.23|86.23|86.19|86.19|86.23|86.23|86.14|86.14|0
1753348800000|2025-07-24 09:20:00|86.2|86.2|86.19|86.19|86.21|86.21|86.14|86.14|0
1753349100000|2025-07-24 09:25:00|86.22|86.22|86.15|86.15|86.22|86.22|86.15|86.15|0
1753349400000|2025-07-24 09:30:00|86.18|86.18|86.2|86.2|86.23|86.23|86.18|86.18|0
1753349700000|2025-07-24 09:35:00|86.13|86.13|86.07|86.07|86.16|86.16|86.02|86.02|0
1753350000000|2025-07-24 09:40:00|86.05|86.05|86.02|86.02|86.07|86.07|86.02|86.02|0
1753350300000|2025-07-24 09:45:00|86.07|86.07|86.04|86.04|86.07|86.07|86|86|0
1753350600000|2025-07-24 09:50:00|86.07|86.07|86.07|86.07|86.07|86.07|86|86|0
1753350900000|2025-07-24 09:55:00|86.02|86.02|86.07|86.07|86.08|86.08|86|86|0
1753351200000|2025-07-24 10:00:00|86.06|86.06|86.08|86.08|86.08|86.08|86.01|86.01|0
1753351500000|2025-07-24 10:05:00|86.09|86.09|86.08|86.08|86.18|86.18|86.08|86.08|0
1753351800000|2025-07-24 10:10:00|86.12|86.12|86.09|86.09|86.13|86.13|86.04|86.04|0
1753352100000|2025-07-24 10:15:00|86.1|86.1|86.02|86.02|86.1|86.1|85.96|85.96|0
1753352400000|2025-07-24 10:20:00|86.01|86.01|86.02|86.02|86.02|86.02|85.92|85.92|0
1753352700000|2025-07-24 10:25:00|85.97|85.97|85.98|85.98|86.04|86.04|85.92|85.92|0
1753353000000|2025-07-24 10:30:00|86.03|86.03|85.87|85.87|86.05|86.05|85.87|85.87|0
1753353300000|2025-07-24 10:35:00|85.92|85.92|85.98|85.98|85.98|85.98|85.88|85.88|0
1753353600000|2025-07-24 10:40:00|85.91|85.91|85.97|85.97|85.97|85.97|85.91|85.91|0
1753353900000|2025-07-24 10:45:00|85.98|85.98|86|86|86.02|86.02|85.97|85.97|0
1753354200000|2025-07-24 10:50:00|86.01|86.01|86.06|86.06|86.06|86.06|85.97|85.97|0
1753354500000|2025-07-24 10:55:00|86.04|86.04|86.07|86.07|86.07|86.07|86.02|86.02|0
1753354800000|2025-07-24 11:00:00|86.1|86.1|86.1|86.1|86.14|86.14|85.94|85.94|0
1753355100000|2025-07-24 11:05:00|86.12|86.12|86|86|86.12|86.12|85.99|85.99|0
1753355400000|2025-07-24 11:10:00|86.03|86.03|86.02|86.02|86.06|86.06|86|86|0
1753355700000|2025-07-24 11:15:00|86.01|86.01|86.06|86.06|86.11|86.11|86.01|86.01|0
1753356000000|2025-07-24 11:20:00|86.07|86.07|86.12|86.12|86.12|86.12|86.02|86.02|0
1753356300000|2025-07-24 11:25:00|86.11|86.11|86.15|86.15|86.18|86.18|86.06|86.06|0
1753356600000|2025-07-24 11:30:00|86.16|86.16|86.13|86.13|86.18|86.18|86.07|86.07|0
1753356900000|2025-07-24 11:35:00|86.2|86.2|86.16|86.16|86.2|86.2|86.12|86.12|0
1753357200000|2025-07-24 11:40:00|86.18|86.18|86.19|86.19|86.23|86.23|86.12|86.12|0
1753357500000|2025-07-24 11:45:00|86.18|86.18|86.23|86.23|86.24|86.24|86.18|86.18|0
1753357800000|2025-07-24 11:50:00|86.26|86.26|86.28|86.28|86.28|86.28|86.15|86.15|0
1753358100000|2025-07-24 11:55:00|86.26|86.26|86.27|86.27|86.31|86.31|86.21|86.21|0
1753358400000|2025-07-24 12:00:00|86.26|86.26|86.28|86.28|86.31|86.31|85.52|85.52|0
1753358700000|2025-07-24 12:05:00|86.29|86.29|86.31|86.31|86.32|86.32|86.24|86.24|0
1753359000000|2025-07-24 12:10:00|86.3|86.3|86.29|86.29|86.32|86.32|86.23|86.23|0
1753359300000|2025-07-24 12:15:00|86.28|86.28|86.23|86.23|86.3|86.3|86.22|86.22|0
1753359600000|2025-07-24 12:20:00|86.21|86.21|86.09|86.09|86.23|86.23|86.08|86.08|0
1753359900000|2025-07-24 12:25:00|86.07|86.07|86.16|86.16|86.18|86.18|86.04|86.04|0
1753360200000|2025-07-24 12:30:00|86.18|86.18|86.1|86.1|86.28|86.28|86.03|86.03|0
1753360500000|2025-07-24 12:35:00|86.09|86.09|86.06|86.06|86.14|86.14|86.02|86.02|0
1753360800000|2025-07-24 12:40:00|86.03|86.03|85.87|85.87|86.04|86.04|85.87|85.87|0
1753361100000|2025-07-24 12:45:00|85.92|85.92|85.87|85.87|85.93|85.93|85.76|85.76|0
1753361400000|2025-07-24 12:50:00|85.92|85.92|85.77|85.77|85.92|85.92|85.74|85.74|0
1753361700000|2025-07-24 12:55:00|85.82|85.82|85.79|85.79|85.82|85.82|85.77|85.77|0
1753362000000|2025-07-24 13:00:00|85.82|85.82|85.77|85.77|85.84|85.84|85.77|85.77|0
1753362300000|2025-07-24 13:05:00|85.8|85.8|85.97|85.97|85.97|85.97|85.7|85.7|0
1753362600000|2025-07-24 13:10:00|85.91|85.91|85.98|85.98|86.03|86.03|85.9|85.9|0
1753362900000|2025-07-24 13:15:00|86.04|86.04|86.06|86.06|86.08|86.08|85.93|85.93|0
1753363200000|2025-07-24 13:20:00|86.01|86.01|85.98|85.98|86.08|86.08|85.97|85.97|0
1753363500000|2025-07-24 13:25:00|86.03|86.03|86.12|86.12|86.12|86.12|85.91|85.91|0
1753363800000|2025-07-24 13:30:00|85.99|85.99|85.57|85.57|85.99|85.99|85.09|85.09|0
1753364100000|2025-07-24 13:35:00|85.53|85.53|85.13|85.13|85.77|85.77|84.96|84.96|0
1753364400000|2025-07-24 13:40:00|85.18|85.18|85.28|85.28|85.58|85.58|85.08|85.08|0
1753364700000|2025-07-24 13:45:00|85.31|85.31|85.22|85.22|85.31|85.31|84.96|84.96|0
1753365000000|2025-07-24 13:50:00|85.24|85.24|85.16|85.16|85.43|85.43|85.13|85.13|0
1753365300000|2025-07-24 13:55:00|85.12|85.12|85.14|85.14|85.31|85.31|84.93|84.93|0
1753365600000|2025-07-24 14:00:00|85.17|85.17|84.83|84.83|85.17|85.17|84.75|84.75|0
1753365900000|2025-07-24 14:05:00|84.81|84.81|84.44|84.44|85.05|85.05|84.44|84.44|0
1753366200000|2025-07-24 14:10:00|84.35|84.35|84.16|84.16|84.58|84.58|83.86|83.86|0
1753366500000|2025-07-24 14:15:00|84.12|84.12|84.39|84.39|84.53|84.53|84.12|84.12|0
1753366800000|2025-07-24 14:20:00|84.45|84.45|84.21|84.21|84.45|84.45|83.96|83.96|0
1753367100000|2025-07-24 14:25:00|84.14|84.14|84.16|84.16|84.4|84.4|84.09|84.09|0
1753367400000|2025-07-24 14:30:00|84.17|84.17|84.4|84.4|84.47|84.47|84.13|84.13|0
1753367700000|2025-07-24 14:35:00|84.39|84.39|84.53|84.53|84.63|84.63|84.35|84.35|0
1753368000000|2025-07-24 14:40:00|84.5|84.5|84.48|84.48|84.55|84.55|84.33|84.33|0
1753368300000|2025-07-24 14:45:00|84.49|84.49|84.57|84.57|84.6|84.6|84.37|84.37|0
1753368600000|2025-07-24 14:50:00|84.61|84.61|84.96|84.96|84.96|84.96|84.55|84.55|0
1753368900000|2025-07-24 14:55:00|84.99|84.99|84.91|84.91|85.03|85.03|84.82|84.82|0
1753369200000|2025-07-24 15:00:00|84.89|84.89|84.85|84.85|84.99|84.99|84.78|84.78|0
1753369500000|2025-07-24 15:05:00|84.88|84.88|85.15|85.15|85.23|85.23|84.88|84.88|0
1753369800000|2025-07-24 15:10:00|85.14|85.14|85.11|85.11|85.19|85.19|84.99|84.99|0
1753370100000|2025-07-24 15:15:00|85.06|85.06|84.93|84.93|85.11|85.11|84.85|84.85|0
1753370400000|2025-07-24 15:20:00|84.92|84.92|84.92|84.92|85.03|85.03|84.84|84.84|0
1753370700000|2025-07-24 15:25:00|84.93|84.93|84.6|84.6|84.95|84.95|84.55|84.55|0
1753371000000|2025-07-24 15:30:00|84.64|84.64|84.5|84.5|84.64|84.64|84.38|84.38|0
1753371300000|2025-07-24 15:35:00|84.48|84.48|84.42|84.42|84.53|84.53|84.39|84.39|0
1753371600000|2025-07-24 15:40:00|84.45|84.45|84.68|84.68|84.68|84.68|84.41|84.41|0
1753371900000|2025-07-24 15:45:00|84.7|84.7|84.85|84.85|84.91|84.91|84.7|84.7|0
1753372200000|2025-07-24 15:50:00|84.84|84.84|85.21|85.21|85.21|85.21|84.82|84.82|0
1753372500000|2025-07-24 15:55:00|85.19|85.19|85.02|85.02|85.19|85.19|85.01|85.01|0
1753372800000|2025-07-24 16:00:00|85.05|85.05|85.21|85.21|85.5|85.5|85.05|85.05|0
1753373100000|2025-07-24 16:05:00|85.18|85.18|85.05|85.05|85.21|85.21|85.03|85.03|0
1753373400000|2025-07-24 16:10:00|85.1|85.1|85.11|85.11|85.16|85.16|84.91|84.91|0
1753373700000|2025-07-24 16:15:00|85.1|85.1|85.33|85.33|85.37|85.37|85.1|85.1|0
1753374000000|2025-07-24 16:20:00|85.34|85.34|85.19|85.19|85.4|85.4|85.16|85.16|0
1753374300000|2025-07-24 16:25:00|85.18|85.18|85.08|85.08|85.18|85.18|84.94|84.94|0
1753374600000|2025-07-24 16:30:00|85.1|85.1|85.04|85.04|85.11|85.11|84.93|84.93|0
1753374900000|2025-07-24 16:35:00|85.02|85.02|85.41|85.41|85.41|85.41|84.94|84.94|0
1753375200000|2025-07-24 16:40:00|85.39|85.39|85.26|85.26|85.47|85.47|85.21|85.21|0
1753375500000|2025-07-24 16:45:00|85.22|85.22|85.18|85.18|85.28|85.28|85.11|85.11|0
1753375800000|2025-07-24 16:50:00|85.22|85.22|85.23|85.23|85.25|85.25|85.11|85.11|0
1753376100000|2025-07-24 16:55:00|85.21|85.21|85.33|85.33|85.36|85.36|85.2|85.2|0
1753376400000|2025-07-24 17:00:00|85.31|85.31|85.25|85.25|85.33|85.33|85.14|85.14|0
1753376700000|2025-07-24 17:05:00|85.24|85.24|85.13|85.13|85.27|85.27|85.08|85.08|0
1753377000000|2025-07-24 17:10:00|85.14|85.14|85.18|85.18|85.27|85.27|85.12|85.12|0
1753377300000|2025-07-24 17:15:00|85.2|85.2|84.96|84.96|85.21|85.21|84.94|84.94|0
1753377600000|2025-07-24 17:20:00|84.95|84.95|84.94|84.94|84.96|84.96|84.84|84.84|0
1753377900000|2025-07-24 17:25:00|84.92|84.92|84.84|84.84|84.92|84.92|84.79|84.79|0
1753378200000|2025-07-24 17:30:00|84.85|84.85|85.16|85.16|85.25|85.25|84.85|84.85|0
1753378500000|2025-07-24 17:35:00|85.15|85.15|85.16|85.16|85.21|85.21|85.08|85.08|0
1753378800000|2025-07-24 17:40:00|85.14|85.14|85.21|85.21|85.29|85.29|85.06|85.06|0
1753379100000|2025-07-24 17:45:00|85.22|85.22|85.47|85.47|85.48|85.48|85.22|85.22|0
1753379400000|2025-07-24 17:50:00|85.49|85.49|85.65|85.65|85.76|85.76|85.49|85.49|0
1753379700000|2025-07-24 17:55:00|85.64|85.64|85.41|85.41|85.67|85.67|85.35|85.35|0
1753380000000|2025-07-24 18:00:00|85.37|85.37|85.46|85.46|85.55|85.55|85.36|85.36|0
1753380300000|2025-07-24 18:05:00|85.48|85.48|85.82|85.82|85.82|85.82|85.48|85.48|0
1753380600000|2025-07-24 18:10:00|85.78|85.78|85.78|85.78|85.97|85.97|85.74|85.74|0
1753380900000|2025-07-24 18:15:00|85.8|85.8|85.63|85.63|85.82|85.82|85.63|85.63|0
1753381200000|2025-07-24 18:20:00|85.64|85.64|85.48|85.48|85.64|85.64|85.38|85.38|0
1753381500000|2025-07-24 18:25:00|85.49|85.49|85.63|85.63|85.71|85.71|85.49|85.49|0
1753381800000|2025-07-24 18:30:00|85.67|85.67|85.81|85.81|85.87|85.87|85.67|85.67|0
1753382100000|2025-07-24 18:35:00|85.84|85.84|85.74|85.74|85.89|85.89|85.69|85.69|0
1753382400000|2025-07-24 18:40:00|85.78|85.78|85.51|85.51|85.81|85.81|85.49|85.49|0
1753382700000|2025-07-24 18:45:00|85.53|85.53|85.41|85.41|85.58|85.58|85.41|85.41|0
1753383000000|2025-07-24 18:50:00|85.39|85.39|85.37|85.37|85.47|85.47|85.33|85.33|0
1753383300000|2025-07-24 18:55:00|85.39|85.39|85.43|85.43|85.54|85.54|85.38|85.38|0
1753383600000|2025-07-24 19:00:00|85.37|85.37|85.52|85.52|85.64|85.64|85.37|85.37|0
1753383900000|2025-07-24 19:05:00|85.53|85.53|85.46|85.46|85.57|85.57|85.41|85.41|0
1753384200000|2025-07-24 19:10:00|85.44|85.44|85.54|85.54|85.55|85.55|85.41|85.41|0
1753384500000|2025-07-24 19:15:00|85.57|85.57|85.61|85.61|85.64|85.64|85.51|85.51|0
1753384800000|2025-07-24 19:20:00|85.62|85.62|85.65|85.65|85.7|85.7|85.61|85.61|0
1753385100000|2025-07-24 19:25:00|85.64|85.64|85.44|85.44|85.64|85.64|85.42|85.42|0
1753385400000|2025-07-24 19:30:00|85.41|85.41|85.67|85.67|85.69|85.69|85.41|85.41|0
1753385700000|2025-07-24 19:35:00|85.63|85.63|85.54|85.54|85.66|85.66|85.53|85.53|0
1753386000000|2025-07-24 19:40:00|85.52|85.52|85.31|85.31|85.52|85.52|85.26|85.26|0
1753386300000|2025-07-24 19:45:00|85.34|85.34|85.48|85.48|85.49|85.49|85.31|85.31|0
1753386600000|2025-07-24 19:50:00|85.44|85.44|85.15|85.15|85.47|85.47|85.15|85.15|0
1753386900000|2025-07-24 19:55:00|85.17|85.17|85.17|85.17|85.22|85.22|85.06|85.06|0
1753387200000|2025-07-24 20:00:00|85.14|85.14|84.9|84.9|85.21|85.21|84.9|84.9|0
1753387500000|2025-07-24 20:05:00|84.85|84.85|84.92|84.92|84.98|84.98|84.84|84.84|0
1753387800000|2025-07-24 20:10:00|84.94|84.94|84.99|84.99|84.99|84.99|84.93|84.93|0
1753388100000|2025-07-24 20:15:00|85.04|85.04|85.1|85.1|85.14|85.14|84.98|84.98|0
1753388400000|2025-07-24 20:20:00|85.09|85.09|85.05|85.05|85.14|85.14|85.05|85.05|0
1753388700000|2025-07-24 20:25:00|85.06|85.06|85.08|85.08|85.11|85.11|85.03|85.03|0
1753389000000|2025-07-24 20:30:00|85.12|85.12|85.05|85.05|85.13|85.13|85.04|85.04|0
1753389300000|2025-07-24 20:35:00|85.07|85.07|85.05|85.05|85.1|85.1|85.05|85.05|0
1753389600000|2025-07-24 20:40:00|85.07|85.07|84.95|84.95|85.07|85.07|84.95|84.95|0
1753389900000|2025-07-24 20:45:00|84.96|84.96|84.96|84.96|84.97|84.97|84.92|84.92|0
1753390200000|2025-07-24 20:50:00|84.97|84.97|84.93|84.93|84.97|84.97|84.88|84.88|0
1753390500000|2025-07-24 20:55:00|84.96|84.96|84.97|84.97|84.97|84.97|84.94|84.94|0
1753390800000|2025-07-24 21:00:00|85.04|85.04|85.14|85.14|85.16|85.16|85.04|85.04|0
1753391100000|2025-07-24 21:05:00|85.11|85.11|85.07|85.07|85.12|85.12|85.06|85.06|0
1753391400000|2025-07-24 21:10:00|85.1|85.1|85.12|85.12|85.12|85.12|85.08|85.08|0
1753391700000|2025-07-24 21:15:00|85.13|85.13|85.03|85.03|85.13|85.13|85.03|85.03|0
1753392000000|2025-07-24 21:20:00|85.05|85.05|84.99|84.99|85.07|85.07|84.99|84.99|0
1753392300000|2025-07-24 21:25:00|85|85|84.89|84.89|85.01|85.01|84.89|84.89|0
1753392600000|2025-07-24 21:30:00|84.91|84.91|84.88|84.88|84.93|84.93|84.88|84.88|0
1753392900000|2025-07-24 21:35:00|84.91|84.91|84.85|84.85|84.91|84.91|84.83|84.83|0
1753393200000|2025-07-24 21:40:00|84.82|84.82|84.72|84.72|84.85|84.85|84.72|84.72|0
1753393500000|2025-07-24 21:45:00|84.8|84.8|84.91|84.91|84.91|84.91|84.73|84.73|0
1753393800000|2025-07-24 21:50:00|84.92|84.92|84.83|84.83|84.92|84.92|84.83|84.83|0
1753394100000|2025-07-24 21:55:00|84.98|84.98|84.96|84.96|85.01|85.01|84.91|84.91|0
1753394400000|2025-07-24 22:00:00|84.95|84.95|84.84|84.84|84.96|84.96|84.84|84.84|0
1753394700000|2025-07-24 22:05:00|84.95|84.95|84.87|84.87|84.96|84.96|84.87|84.87|0
1753395000000|2025-07-24 22:10:00|84.89|84.89|84.91|84.91|84.91|84.91|84.88|84.88|0
1753395300000|2025-07-24 22:15:00|84.9|84.9|84.91|84.91|84.91|84.91|84.79|84.79|0
1753395600000|2025-07-24 22:20:00|84.89|84.89|84.84|84.84|84.96|84.96|84.79|84.79|0
1753395900000|2025-07-24 22:25:00|84.96|84.96|84.99|84.99|84.99|84.99|84.84|84.84|0
1753396200000|2025-07-24 22:30:00|84.92|84.92|84.95|84.95|84.99|84.99|84.91|84.91|0
1753396500000|2025-07-24 22:35:00|84.91|84.91|84.98|84.98|84.98|84.98|84.91|84.91|0
1753396800000|2025-07-24 22:40:00|84.96|84.96|84.97|84.97|84.99|84.99|84.84|84.84|0
1753397100000|2025-07-24 22:45:00|84.98|84.98|84.95|84.95|85.02|85.02|84.95|84.95|0
1753397400000|2025-07-24 22:50:00|84.87|84.87|85|85|85.01|85.01|84.87|84.87|0
1753397700000|2025-07-24 22:55:00|85.01|85.01|85.01|85.01|85.02|85.02|84.9|84.9|0
1753398000000|2025-07-24 23:00:00|84.96|84.96|84.97|84.97|85.02|85.02|84.96|84.96|0
1753398300000|2025-07-24 23:05:00|84.96|84.96|85.01|85.01|85.02|85.02|84.96|84.96|0
1753398600000|2025-07-24 23:10:00|85.02|85.02|84.92|84.92|85.02|85.02|84.92|84.92|0
1753398900000|2025-07-24 23:15:00|84.93|84.93|85.01|85.01|85.01|85.01|84.93|84.93|0
1753399200000|2025-07-24 23:20:00|84.99|84.99|84.98|84.98|85.01|85.01|84.98|84.98|0
1753399500000|2025-07-24 23:25:00|84.99|84.99|85.11|85.11|85.11|85.11|84.99|84.99|0
1753399800000|2025-07-24 23:30:00|85.1|85.1|85.03|85.03|85.1|85.1|85.01|85.01|0
1753400100000|2025-07-24 23:35:00|85.01|85.01|85.05|85.05|85.05|85.05|85.01|85.01|0
1753400400000|2025-07-24 23:40:00|85.11|85.11|85.04|85.04|85.11|85.11|85.04|85.04|0
1753400700000|2025-07-24 23:45:00|85.07|85.07|85.16|85.16|85.16|85.16|85.04|85.04|0
1753401000000|2025-07-24 23:50:00|85.14|85.14|85.16|85.16|85.19|85.19|85.14|85.14|0
1753401300000|2025-07-24 23:55:00|85.2|85.2|85.23|85.23|85.23|85.23|85.15|85.15|0
1753430400000|2025-07-25 08:00:00|84.67|84.67|84.49|84.49|84.67|84.67|84.44|84.44|0
1753430700000|2025-07-25 08:05:00|84.52|84.52|84.53|84.53|84.53|84.53|84.45|84.45|0
1753431000000|2025-07-25 08:10:00|84.57|84.57|84.51|84.51|84.61|84.61|84.45|84.45|0
1753431300000|2025-07-25 08:15:00|84.52|84.52|84.42|84.42|84.53|84.53|84.4|84.4|0
1753431600000|2025-07-25 08:20:00|84.41|84.41|84.35|84.35|84.47|84.47|84.3|84.3|0
1753431900000|2025-07-25 08:25:00|84.34|84.34|84.41|84.41|84.46|84.46|84.33|84.33|0
1753432200000|2025-07-25 08:30:00|84.45|84.45|84.45|84.45|84.46|84.46|84.37|84.37|0
1753432500000|2025-07-25 08:35:00|84.42|84.42|84.47|84.47|84.52|84.52|84.4|84.4|0
1753432800000|2025-07-25 08:40:00|84.44|84.44|84.34|84.34|84.44|84.44|84.32|84.32|0
1753433100000|2025-07-25 08:45:00|84.35|84.35|84.39|84.39|84.4|84.4|84.3|84.3|0
1753433400000|2025-07-25 08:50:00|84.4|84.4|84.35|84.35|84.4|84.4|84.31|84.31|0
1753433700000|2025-07-25 08:55:00|84.34|84.34|84.3|84.3|84.35|84.35|84.28|84.28|0
1753434000000|2025-07-25 09:00:00|84.26|84.26|84.22|84.22|84.29|84.29|84.22|84.22|0
1753434300000|2025-07-25 09:05:00|84.26|84.26|84.25|84.25|84.29|84.29|84.22|84.22|0
1753434600000|2025-07-25 09:10:00|84.24|84.24|84.24|84.24|84.26|84.26|84.21|84.21|0
1753434900000|2025-07-25 09:15:00|84.25|84.25|84.24|84.24|84.29|84.29|84.2|84.2|0
1753435200000|2025-07-25 09:20:00|84.2|84.2|84.28|84.28|84.3|84.3|84.2|84.2|0
1753435500000|2025-07-25 09:25:00|84.26|84.26|84.32|84.32|84.32|84.32|84.26|84.26|0
1753435800000|2025-07-25 09:30:00|84.35|84.35|84.4|84.4|84.4|84.4|84.31|84.31|0
1753436100000|2025-07-25 09:35:00|84.38|84.38|84.4|84.4|84.46|84.46|84.36|84.36|0
1753436400000|2025-07-25 09:40:00|84.41|84.41|84.11|84.11|84.43|84.43|84.04|84.04|0
1753436700000|2025-07-25 09:45:00|84.07|84.07|84.14|84.14|84.16|84.16|84.04|84.04|0
1753437000000|2025-07-25 09:50:00|84.13|84.13|84.16|84.16|84.16|84.16|84.06|84.06|0
1753437300000|2025-07-25 09:55:00|84.12|84.12|84.19|84.19|84.21|84.21|84.11|84.11|0
1753437600000|2025-07-25 10:00:00|84.21|84.21|84.27|84.27|84.3|84.3|84.15|84.15|0
1753437900000|2025-07-25 10:05:00|84.25|84.25|84.22|84.22|84.27|84.27|84.21|84.21|0
1753438200000|2025-07-25 10:10:00|84.3|84.3|84.24|84.24|84.3|84.3|84.22|84.22|0
1753438500000|2025-07-25 10:15:00|84.26|84.26|84.32|84.32|84.35|84.35|84.26|84.26|0
1753438800000|2025-07-25 10:20:00|84.28|84.28|84.29|84.29|84.32|84.32|84.27|84.27|0
1753439100000|2025-07-25 10:25:00|84.28|84.28|84.29|84.29|84.35|84.35|84.28|84.28|0
1753439400000|2025-07-25 10:30:00|84.28|84.28|84.33|84.33|84.34|84.34|84.28|84.28|0
1753439700000|2025-07-25 10:35:00|84.34|84.34|84.35|84.35|84.35|84.35|84.3|84.3|0
1753440000000|2025-07-25 10:40:00|84.39|84.39|84.42|84.42|84.45|84.45|84.38|84.38|0
1753440300000|2025-07-25 10:45:00|84.4|84.4|84.45|84.45|84.46|84.46|84.4|84.4|0
1753440600000|2025-07-25 10:50:00|84.46|84.46|84.44|84.44|84.49|84.49|84.43|84.43|0
1753440900000|2025-07-25 10:55:00|84.48|84.48|84.4|84.4|84.49|84.49|84.4|84.4|0
1753441200000|2025-07-25 11:00:00|84.41|84.41|84.53|84.53|84.58|84.58|84.41|84.41|0
1753441500000|2025-07-25 11:05:00|84.57|84.57|84.72|84.72|84.74|84.74|84.53|84.53|0
1753441800000|2025-07-25 11:10:00|84.74|84.74|84.8|84.8|84.8|84.8|84.72|84.72|0
1753442100000|2025-07-25 11:15:00|84.74|84.74|84.74|84.74|84.78|84.78|84.62|84.62|0
1753442400000|2025-07-25 11:20:00|84.72|84.72|84.67|84.67|84.76|84.76|84.66|84.66|0
1753442700000|2025-07-25 11:25:00|84.66|84.66|84.73|84.73|84.76|84.76|84.66|84.66|0
1753443000000|2025-07-25 11:30:00|84.71|84.71|84.58|84.58|84.71|84.71|84.58|84.58|0
1753443300000|2025-07-25 11:35:00|84.7|84.7|84.7|84.7|84.7|84.7|84.6|84.6|0
1753443600000|2025-07-25 11:40:00|84.67|84.67|84.75|84.75|84.82|84.82|84.6|84.6|0
1753443900000|2025-07-25 11:45:00|84.76|84.76|84.76|84.76|84.78|84.78|84.72|84.72|0
1753444200000|2025-07-25 11:50:00|84.77|84.77|84.75|84.75|84.77|84.77|84.72|84.72|0
1753444500000|2025-07-25 11:55:00|84.76|84.76|84.72|84.72|84.76|84.76|84.72|84.72|0
1753444800000|2025-07-25 12:00:00|84.75|84.75|84.7|84.7|84.8|84.8|84.36|84.36|0
1753445100000|2025-07-25 12:05:00|84.74|84.74|84.7|84.7|84.74|84.74|84.65|84.65|0
1753445400000|2025-07-25 12:10:00|84.67|84.67|84.75|84.75|84.76|84.76|84.65|84.65|0
1753445700000|2025-07-25 12:15:00|84.69|84.69|84.72|84.72|84.77|84.77|84.65|84.65|0
1753446000000|2025-07-25 12:20:00|84.74|84.74|84.84|84.84|84.85|84.85|84.74|84.74|0
1753446300000|2025-07-25 12:25:00|84.81|84.81|84.83|84.83|84.85|84.85|84.79|84.79|0
1753446600000|2025-07-25 12:30:00|84.8|84.8|84.99|84.99|84.99|84.99|84.8|84.8|0
1753446900000|2025-07-25 12:35:00|84.96|84.96|84.87|84.87|85.01|85.01|84.87|84.87|0
1753447200000|2025-07-25 12:40:00|84.88|84.88|84.88|84.88|84.9|84.9|84.84|84.84|0
1753447500000|2025-07-25 12:45:00|84.89|84.89|84.84|84.84|84.89|84.89|84.83|84.83|0
1753447800000|2025-07-25 12:50:00|84.82|84.82|84.77|84.77|84.86|84.86|84.76|84.76|0
1753448100000|2025-07-25 12:55:00|84.76|84.76|84.73|84.73|84.8|84.8|84.72|84.72|0
1753448400000|2025-07-25 13:00:00|84.71|84.71|84.8|84.8|84.86|84.86|84.71|84.71|0
1753448700000|2025-07-25 13:05:00|84.79|84.79|84.85|84.85|84.85|84.85|84.72|84.72|0
1753449000000|2025-07-25 13:10:00|84.86|84.86|84.83|84.83|84.89|84.89|84.81|84.81|0
1753449300000|2025-07-25 13:15:00|84.78|84.78|84.8|84.8|84.84|84.84|84.75|84.75|0
1753449600000|2025-07-25 13:20:00|84.77|84.77|84.76|84.76|84.9|84.9|84.75|84.75|0
1753449900000|2025-07-25 13:25:00|84.78|84.78|84.85|84.85|85.04|85.04|84.78|84.78|0
1753450200000|2025-07-25 13:30:00|84.91|84.91|85.1|85.1|85.26|85.26|84.53|84.53|0
1753450500000|2025-07-25 13:35:00|85.06|85.06|85.32|85.32|85.42|85.42|85.04|85.04|0
1753450800000|2025-07-25 13:40:00|85.34|85.34|85.13|85.13|85.55|85.55|84.93|84.93|0
1753451100000|2025-07-25 13:45:00|85.2|85.2|85.41|85.41|85.43|85.43|85.11|85.11|0
1753451400000|2025-07-25 13:50:00|85.49|85.49|86.15|86.15|86.15|86.15|85.44|85.44|0
1753451700000|2025-07-25 13:55:00|86.08|86.08|86.2|86.2|86.38|86.38|86.04|86.04|0
1753452000000|2025-07-25 14:00:00|86.25|86.25|85.85|85.85|86.29|86.29|85.67|85.67|0
1753452300000|2025-07-25 14:05:00|85.83|85.83|86.13|86.13|86.2|86.2|85.83|85.83|0
1753452600000|2025-07-25 14:10:00|86.18|86.18|86.54|86.54|86.6|86.6|86.16|86.16|0
1753452900000|2025-07-25 14:15:00|86.58|86.58|86.79|86.79|86.8|86.8|86.52|86.52|0
1753453200000|2025-07-25 14:20:00|86.74|86.74|87.04|87.04|87.2|87.2|86.59|86.59|0
1753453500000|2025-07-25 14:25:00|87.06|87.06|87.64|87.64|87.74|87.74|87.06|87.06|0
1753453800000|2025-07-25 14:30:00|87.63|87.63|87.2|87.2|87.65|87.65|87.12|87.12|0
1753454100000|2025-07-25 14:35:00|87.21|87.21|87.43|87.43|87.55|87.55|87.21|87.21|0
1753454400000|2025-07-25 14:40:00|87.41|87.41|87.99|87.99|88.18|88.18|87.41|87.41|0
1753454700000|2025-07-25 14:45:00|88.01|88.01|88.26|88.26|88.29|88.29|87.82|87.82|0
1753455000000|2025-07-25 14:50:00|88.23|88.23|87.9|87.9|88.3|88.3|87.9|87.9|0
1753455300000|2025-07-25 14:55:00|87.89|87.89|87.89|87.89|88.02|88.02|87.82|87.82|0
1753455600000|2025-07-25 15:00:00|87.93|87.93|87.61|87.61|87.93|87.93|87.42|87.42|0
1753455900000|2025-07-25 15:05:00|87.77|87.77|87.92|87.92|88.02|88.02|87.66|87.66|0
1753456200000|2025-07-25 15:10:00|87.94|87.94|87.64|87.64|88.09|88.09|87.63|87.63|0
1753456500000|2025-07-25 15:15:00|87.62|87.62|87.94|87.94|87.96|87.96|87.61|87.61|0
1753456800000|2025-07-25 15:20:00|87.96|87.96|87.99|87.99|88.07|88.07|87.7|87.7|0
1753457100000|2025-07-25 15:25:00|87.96|87.96|88.19|88.19|88.27|88.27|87.94|87.94|0
1753457400000|2025-07-25 15:30:00|88.18|88.18|88.34|88.34|88.55|88.55|88.12|88.12|0
1753457700000|2025-07-25 15:35:00|88.33|88.33|88.37|88.37|88.47|88.47|88.18|88.18|0
1753458000000|2025-07-25 15:40:00|88.36|88.36|88.07|88.07|88.36|88.36|87.99|87.99|0
1753458300000|2025-07-25 15:45:00|88.01|88.01|88.34|88.34|88.41|88.41|88.01|88.01|0
1753458600000|2025-07-25 15:50:00|88.36|88.36|88.5|88.5|88.69|88.69|88.36|88.36|0
1753458900000|2025-07-25 15:55:00|88.52|88.52|88.36|88.36|88.75|88.75|88.36|88.36|0
1753459200000|2025-07-25 16:00:00|88.34|88.34|88.63|88.63|88.66|88.66|88.15|88.15|0
1753459500000|2025-07-25 16:05:00|88.64|88.64|88.81|88.81|88.83|88.83|88.58|88.58|0
1753459800000|2025-07-25 16:10:00|88.82|88.82|88.7|88.7|88.91|88.91|88.59|88.59|0
1753460100000|2025-07-25 16:15:00|88.65|88.65|88.49|88.49|88.73|88.73|88.47|88.47|0
1753460400000|2025-07-25 16:20:00|88.5|88.5|88.45|88.45|88.5|88.5|88.34|88.34|0
1753460700000|2025-07-25 16:25:00|88.46|88.46|88.36|88.36|88.48|88.48|88.34|88.34|0
1753461000000|2025-07-25 16:30:00|88.35|88.35|88.3|88.3|88.42|88.42|88.25|88.25|0
1753461300000|2025-07-25 16:35:00|88.31|88.31|88.37|88.37|88.45|88.45|88.31|88.31|0
1753461600000|2025-07-25 16:40:00|88.38|88.38|88.24|88.24|88.38|88.38|88.19|88.19|0
1753461900000|2025-07-25 16:45:00|88.23|88.23|88.08|88.08|88.26|88.26|88.07|88.07|0
1753462200000|2025-07-25 16:50:00|88.09|88.09|88.32|88.32|88.36|88.36|88.01|88.01|0
1753462500000|2025-07-25 16:55:00|88.36|88.36|88.18|88.18|88.41|88.41|88.03|88.03|0
1753462800000|2025-07-25 17:00:00|88.2|88.2|88.34|88.34|88.36|88.36|88.16|88.16|0
1753463100000|2025-07-25 17:05:00|88.33|88.33|88.41|88.41|88.41|88.41|88.24|88.24|0
1753463400000|2025-07-25 17:10:00|88.4|88.4|88.16|88.16|88.4|88.4|88.15|88.15|0
1753463700000|2025-07-25 17:15:00|88.2|88.2|88.25|88.25|88.33|88.33|88.11|88.11|0
1753464000000|2025-07-25 17:20:00|88.22|88.22|88.12|88.12|88.22|88.22|87.91|87.91|0
1753464300000|2025-07-25 17:25:00|88.11|88.11|88.11|88.11|88.17|88.17|88.01|88.01|0
1753464600000|2025-07-25 17:30:00|88.12|88.12|88.16|88.16|88.19|88.19|88.06|88.06|0
1753464900000|2025-07-25 17:35:00|88.13|88.13|88.25|88.25|88.28|88.28|88.06|88.06|0
1753465200000|2025-07-25 17:40:00|88.24|88.24|88.11|88.11|88.32|88.32|88.1|88.1|0
1753465500000|2025-07-25 17:45:00|88.1|88.1|88.3|88.3|88.31|88.31|88.01|88.01|0
1753465800000|2025-07-25 17:50:00|88.24|88.24|88.2|88.2|88.26|88.26|88.15|88.15|0
1753466100000|2025-07-25 17:55:00|88.19|88.19|88.2|88.2|88.21|88.21|88.1|88.1|0
1753466400000|2025-07-25 18:00:00|88.19|88.19|88.04|88.04|88.19|88.19|87.94|87.94|0
1753466700000|2025-07-25 18:05:00|87.99|87.99|87.93|87.93|88.07|88.07|87.9|87.9|0
1753467000000|2025-07-25 18:10:00|87.94|87.94|87.96|87.96|87.98|87.98|87.87|87.87|0
1753467300000|2025-07-25 18:15:00|87.95|87.95|87.93|87.93|88.02|88.02|87.9|87.9|0
1753467600000|2025-07-25 18:20:00|87.96|87.96|87.9|87.9|87.97|87.97|87.89|87.89|0
1753467900000|2025-07-25 18:25:00|87.91|87.91|87.85|87.85|87.94|87.94|87.77|87.77|0
1753468200000|2025-07-25 18:30:00|87.86|87.86|87.88|87.88|87.91|87.91|87.79|87.79|0
1753468500000|2025-07-25 18:35:00|87.87|87.87|87.7|87.7|87.9|87.9|87.63|87.63|0
1753468800000|2025-07-25 18:40:00|87.69|87.69|87.76|87.76|87.8|87.8|87.66|87.66|0
1753469100000|2025-07-25 18:45:00|87.77|87.77|87.6|87.6|87.77|87.77|87.59|87.59|0
1753469400000|2025-07-25 18:50:00|87.62|87.62|87.6|87.6|87.68|87.68|87.57|87.57|0
1753469700000|2025-07-25 18:55:00|87.58|87.58|87.42|87.42|87.58|87.58|87.42|87.42|0
1753470000000|2025-07-25 19:00:00|87.41|87.41|87.35|87.35|87.48|87.48|87.34|87.34|0
1753470300000|2025-07-25 19:05:00|87.37|87.37|87.55|87.55|87.55|87.55|87.33|87.33|0
1753470600000|2025-07-25 19:10:00|87.61|87.61|87.65|87.65|87.7|87.7|87.5|87.5|0
1753470900000|2025-07-25 19:15:00|87.66|87.66|87.59|87.59|87.67|87.67|87.54|87.54|0
1753471200000|2025-07-25 19:20:00|87.6|87.6|87.53|87.53|87.64|87.64|87.47|87.47|0
1753471500000|2025-07-25 19:25:00|87.52|87.52|87.52|87.52|87.62|87.62|87.49|87.49|0
1753471800000|2025-07-25 19:30:00|87.51|87.51|87.57|87.57|87.63|87.63|87.5|87.5|0
1753472100000|2025-07-25 19:35:00|87.58|87.58|87.65|87.65|87.68|87.68|87.53|87.53|0
1753472400000|2025-07-25 19:40:00|87.66|87.66|87.8|87.8|87.83|87.83|87.58|87.58|0
1753472700000|2025-07-25 19:45:00|87.81|87.81|87.91|87.91|87.93|87.93|87.76|87.76|0
1753473000000|2025-07-25 19:50:00|87.86|87.86|87.68|87.68|88|88|87.68|87.68|0
1753473300000|2025-07-25 19:55:00|87.72|87.72|87.61|87.61|87.72|87.72|87.39|87.39|0
1753473600000|2025-07-25 20:00:00|87.6|87.6|87.6|87.6|87.71|87.71|87.56|87.56|0
1753689600000|2025-07-28 08:00:00|89.63|89.63|89.66|89.66|89.67|89.67|89.29|89.29|0
1753689900000|2025-07-28 08:05:00|89.65|89.65|89.74|89.74|89.82|89.82|89.65|89.65|0
1753690200000|2025-07-28 08:10:00|89.73|89.73|89.74|89.74|89.78|89.78|89.67|89.67|0
1753690500000|2025-07-28 08:15:00|89.71|89.71|89.82|89.82|89.82|89.82|89.71|89.71|0
1753690800000|2025-07-28 08:20:00|89.8|89.8|89.81|89.81|89.87|89.87|89.79|89.79|0
1753691100000|2025-07-28 08:25:00|89.8|89.8|89.99|89.99|90|90|89.79|89.79|0
1753691400000|2025-07-28 08:30:00|89.97|89.97|90.03|90.03|90.04|90.04|89.94|89.94|0
1753691700000|2025-07-28 08:35:00|90.04|90.04|89.93|89.93|90.05|90.05|89.88|89.88|0
1753692000000|2025-07-28 08:40:00|89.99|89.99|90.01|90.01|90.03|90.03|89.94|89.94|0
1753692300000|2025-07-28 08:45:00|90.03|90.03|89.92|89.92|90.03|90.03|89.86|89.86|0
1753692600000|2025-07-28 08:50:00|89.94|89.94|89.83|89.83|89.97|89.97|89.81|89.81|0
1753692900000|2025-07-28 08:55:00|89.82|89.82|89.92|89.92|89.92|89.92|89.82|89.82|0
1753693200000|2025-07-28 09:00:00|89.89|89.89|89.87|89.87|89.92|89.92|89.82|89.82|0
1753693500000|2025-07-28 09:05:00|89.84|89.84|89.88|89.88|89.88|89.88|89.84|89.84|0
1753693800000|2025-07-28 09:10:00|89.85|89.85|89.84|89.84|89.85|89.85|89.81|89.81|0
1753694100000|2025-07-28 09:15:00|89.83|89.83|89.87|89.87|89.87|89.87|89.82|89.82|0
1753694400000|2025-07-28 09:20:00|89.85|89.85|89.71|89.71|89.87|89.87|89.69|89.69|0
1753694700000|2025-07-28 09:25:00|89.69|89.69|89.65|89.65|89.73|89.73|89.62|89.62|0
1753695000000|2025-07-28 09:30:00|89.63|89.63|89.64|89.64|89.67|89.67|89.58|89.58|0
1753695300000|2025-07-28 09:35:00|89.67|89.67|89.66|89.66|89.7|89.7|89.62|89.62|0
1753695600000|2025-07-28 09:40:00|89.68|89.68|89.66|89.66|89.7|89.7|89.65|89.65|0
1753695900000|2025-07-28 09:45:00|89.7|89.7|89.62|89.62|89.7|89.7|89.62|89.62|0
1753696200000|2025-07-28 09:50:00|89.66|89.66|89.65|89.65|89.7|89.7|89.62|89.62|0
1753696500000|2025-07-28 09:55:00|89.66|89.66|89.66|89.66|89.7|89.7|89.64|89.64|0
1753696800000|2025-07-28 10:00:00|89.64|89.64|89.58|89.58|89.65|89.65|89.57|89.57|0
1753697100000|2025-07-28 10:05:00|89.59|89.59|89.6|89.6|89.65|89.65|89.59|89.59|0
1753697400000|2025-07-28 10:10:00|89.59|89.59|89.59|89.59|89.64|89.64|89.59|89.59|0
1753697700000|2025-07-28 10:15:00|89.65|89.65|89.65|89.65|89.67|89.67|89.63|89.63|0
1753698000000|2025-07-28 10:20:00|89.64|89.64|89.6|89.6|89.65|89.65|89.6|89.6|0
1753698300000|2025-07-28 10:25:00|89.61|89.61|89.5|89.5|89.61|89.61|89.47|89.47|0
1753698600000|2025-07-28 10:30:00|89.56|89.56|89.56|89.56|89.57|89.57|89.5|89.5|0
1753698900000|2025-07-28 10:35:00|89.55|89.55|89.5|89.5|89.57|89.57|89.5|89.5|0
1753699200000|2025-07-28 10:40:00|89.53|89.53|89.57|89.57|89.59|89.59|89.5|89.5|0
1753699500000|2025-07-28 10:45:00|89.53|89.53|89.71|89.71|89.74|89.74|89.53|89.53|0
1753699800000|2025-07-28 10:50:00|89.7|89.7|89.68|89.68|89.74|89.74|89.64|89.64|0
1753700100000|2025-07-28 10:55:00|89.67|89.67|89.74|89.74|89.82|89.82|89.67|89.67|0
1753700400000|2025-07-28 11:00:00|89.69|89.69|89.47|89.47|89.7|89.7|89.47|89.47|0
1753700700000|2025-07-28 11:05:00|89.5|89.5|89.56|89.56|89.6|89.6|89.44|89.44|0
1753701000000|2025-07-28 11:10:00|89.54|89.54|89.55|89.55|89.58|89.58|89.51|89.51|0
1753701300000|2025-07-28 11:15:00|89.58|89.58|89.58|89.58|89.59|89.59|89.5|89.5|0
1753701600000|2025-07-28 11:20:00|89.56|89.56|89.49|89.49|89.58|89.58|89.48|89.48|0
1753701900000|2025-07-28 11:25:00|89.52|89.52|89.49|89.49|89.55|89.55|89.48|89.48|0
1753702200000|2025-07-28 11:30:00|89.47|89.47|89.23|89.23|89.49|89.49|89.18|89.18|0
1753702500000|2025-07-28 11:35:00|89.25|89.25|89.42|89.42|89.42|89.42|89.25|89.25|0
1753702800000|2025-07-28 11:40:00|89.45|89.45|89.47|89.47|89.49|89.49|89.42|89.42|0
1753703100000|2025-07-28 11:45:00|89.48|89.48|89.64|89.64|89.64|89.64|89.46|89.46|0
1753703400000|2025-07-28 11:50:00|89.62|89.62|89.48|89.48|89.64|89.64|89.48|89.48|0
1753703700000|2025-07-28 11:55:00|89.52|89.52|89.48|89.48|89.52|89.52|89.33|89.33|0
1753704000000|2025-07-28 12:00:00|89.42|89.42|89.41|89.41|89.8|89.8|89.35|89.35|0
1753704300000|2025-07-28 12:05:00|89.42|89.42|89.4|89.4|89.43|89.43|89.32|89.32|0
1753704600000|2025-07-28 12:10:00|89.38|89.38|89.39|89.39|89.47|89.47|89.34|89.34|0
1753704900000|2025-07-28 12:15:00|89.42|89.42|89.37|89.37|89.42|89.42|89.36|89.36|0
1753705200000|2025-07-28 12:20:00|89.4|89.4|89.41|89.41|89.41|89.41|89.34|89.34|0
1753705500000|2025-07-28 12:25:00|89.38|89.38|89.39|89.39|89.41|89.41|89.38|89.38|0
1753705800000|2025-07-28 12:30:00|89.4|89.4|89.46|89.46|89.46|89.46|89.35|89.35|0
1753706100000|2025-07-28 12:35:00|89.45|89.45|89.55|89.55|89.58|89.58|89.45|89.45|0
1753706400000|2025-07-28 12:40:00|89.54|89.54|89.62|89.62|89.63|89.63|89.54|89.54|0
1753706700000|2025-07-28 12:45:00|89.61|89.61|89.69|89.69|89.72|89.72|89.6|89.6|0
1753707000000|2025-07-28 12:50:00|89.74|89.74|89.7|89.7|89.77|89.77|89.67|89.67|0
1753707300000|2025-07-28 12:55:00|89.68|89.68|89.64|89.64|89.7|89.7|89.59|89.59|0
1753707600000|2025-07-28 13:00:00|89.61|89.61|89.53|89.53|89.65|89.65|89.49|89.49|0
1753707900000|2025-07-28 13:05:00|89.49|89.49|89.33|89.33|89.52|89.52|89.27|89.27|0
1753708200000|2025-07-28 13:10:00|89.3|89.3|88.97|88.97|89.35|89.35|88.93|88.93|0
1753708500000|2025-07-28 13:15:00|88.95|88.95|88.96|88.96|88.96|88.96|88.72|88.72|0
1753708800000|2025-07-28 13:20:00|88.93|88.93|88.88|88.88|89.04|89.04|88.88|88.88|0
1753709100000|2025-07-28 13:25:00|88.99|88.99|88.31|88.31|89.08|89.08|88.31|88.31|0
1753709400000|2025-07-28 13:30:00|88.34|88.34|88|88|88.98|88.98|87.88|87.88|0
1753709700000|2025-07-28 13:35:00|88.02|88.02|88.81|88.81|88.98|88.98|87.91|87.91|0
1753710000000|2025-07-28 13:40:00|88.76|88.76|88.41|88.41|88.83|88.83|88.17|88.17|0
1753710300000|2025-07-28 13:45:00|88.46|88.46|88.12|88.12|88.65|88.65|87.75|87.75|0
1753710600000|2025-07-28 13:50:00|88.11|88.11|88.11|88.11|88.52|88.52|88.01|88.01|0
1753710900000|2025-07-28 13:55:00|88.12|88.12|88.37|88.37|88.57|88.57|87.99|87.99|0
1753711200000|2025-07-28 14:00:00|88.36|88.36|88.23|88.23|88.54|88.54|88.06|88.06|0
1753711500000|2025-07-28 14:05:00|88.19|88.19|88.47|88.47|88.59|88.59|88.11|88.11|0
1753711800000|2025-07-28 14:10:00|88.51|88.51|88.78|88.78|88.82|88.82|88.5|88.5|0
1753712100000|2025-07-28 14:15:00|88.8|88.8|88.03|88.03|88.95|88.95|88.03|88.03|0
1753712400000|2025-07-28 14:20:00|88.05|88.05|88.01|88.01|88.18|88.18|87.5|87.5|0
1753712700000|2025-07-28 14:25:00|88.02|88.02|87.99|87.99|88.11|88.11|87.85|87.85|0
1753713000000|2025-07-28 14:30:00|87.92|87.92|88.18|88.18|88.24|88.24|87.92|87.92|0
1753713300000|2025-07-28 14:35:00|88.16|88.16|88.15|88.15|88.17|88.17|87.95|87.95|0
1753713600000|2025-07-28 14:40:00|88.14|88.14|88.36|88.36|88.36|88.36|88.12|88.12|0
1753713900000|2025-07-28 14:45:00|88.28|88.28|88.18|88.18|88.47|88.47|88.15|88.15|0
1753714200000|2025-07-28 14:50:00|88.19|88.19|87.91|87.91|88.19|88.19|87.84|87.84|0
1753714500000|2025-07-28 14:55:00|87.89|87.89|87.81|87.81|88.08|88.08|87.74|87.74|0
1753714800000|2025-07-28 15:00:00|87.8|87.8|87.94|87.94|88.08|88.08|87.8|87.8|0
1753715100000|2025-07-28 15:05:00|87.95|87.95|88.45|88.45|88.45|88.45|87.95|87.95|0
1753715400000|2025-07-28 15:10:00|88.5|88.5|87.97|87.97|88.51|88.51|87.95|87.95|0
1753715700000|2025-07-28 15:15:00|87.98|87.98|87.6|87.6|88.04|88.04|87.57|87.57|0
1753716000000|2025-07-28 15:20:00|87.61|87.61|88.13|88.13|88.13|88.13|87.55|87.55|0
1753716300000|2025-07-28 15:25:00|88.16|88.16|88.16|88.16|88.23|88.23|88.02|88.02|0
1753716600000|2025-07-28 15:30:00|88.15|88.15|88.21|88.21|88.34|88.34|88.14|88.14|0
1753716900000|2025-07-28 15:35:00|88.26|88.26|88.44|88.44|88.49|88.49|88.21|88.21|0
1753717200000|2025-07-28 15:40:00|88.45|88.45|88.2|88.2|88.45|88.45|88.17|88.17|0
1753717500000|2025-07-28 15:45:00|88.21|88.21|88.18|88.18|88.41|88.41|88.18|88.18|0
1753717800000|2025-07-28 15:50:00|88.17|88.17|88.24|88.24|88.35|88.35|88.12|88.12|0
1753718100000|2025-07-28 15:55:00|88.23|88.23|88.41|88.41|88.48|88.48|88.17|88.17|0
1753718400000|2025-07-28 16:00:00|88.45|88.45|88.33|88.33|88.47|88.47|88.29|88.29|0
1753718700000|2025-07-28 16:05:00|88.32|88.32|87.93|87.93|88.32|88.32|87.81|87.81|0
1753719000000|2025-07-28 16:10:00|87.92|87.92|88.18|88.18|88.2|88.2|87.91|87.91|0
1753719300000|2025-07-28 16:15:00|88.2|88.2|88.2|88.2|88.32|88.32|88.04|88.04|0
1753719600000|2025-07-28 16:20:00|88.18|88.18|88.28|88.28|88.39|88.39|88.17|88.17|0
1753719900000|2025-07-28 16:25:00|88.3|88.3|88.36|88.36|88.47|88.47|88.22|88.22|0
1753720200000|2025-07-28 16:30:00|88.39|88.39|88.51|88.51|88.57|88.57|88.39|88.39|0
1753720500000|2025-07-28 16:35:00|88.52|88.52|88.67|88.67|88.77|88.77|88.52|88.52|0
1753720800000|2025-07-28 16:40:00|88.71|88.71|88.98|88.98|89.05|89.05|88.67|88.67|0
1753721100000|2025-07-28 16:45:00|88.99|88.99|88.97|88.97|89.05|89.05|88.9|88.9|0
1753721400000|2025-07-28 16:50:00|89.01|89.01|88.84|88.84|89.07|89.07|88.83|88.83|0
1753721700000|2025-07-28 16:55:00|88.85|88.85|89.08|89.08|89.18|89.18|88.84|88.84|0
1753722000000|2025-07-28 17:00:00|89.1|89.1|88.89|88.89|89.21|89.21|88.69|88.69|0
1753722300000|2025-07-28 17:05:00|88.94|88.94|88.79|88.79|89.09|89.09|88.79|88.79|0
1753722600000|2025-07-28 17:10:00|88.82|88.82|89.09|89.09|89.11|89.11|88.81|88.81|0
1753722900000|2025-07-28 17:15:00|89.1|89.1|88.95|88.95|89.1|89.1|88.76|88.76|0
1753723200000|2025-07-28 17:20:00|88.93|88.93|88.98|88.98|89.07|89.07|88.87|88.87|0
1753723500000|2025-07-28 17:25:00|88.97|88.97|89.04|89.04|89.13|89.13|88.92|88.92|0
1753723800000|2025-07-28 17:30:00|89.07|89.07|89.37|89.37|89.47|89.47|89.07|89.07|0
1753724100000|2025-07-28 17:35:00|89.36|89.36|89.46|89.46|89.51|89.51|89.33|89.33|0
1753724400000|2025-07-28 17:40:00|89.47|89.47|89.42|89.42|89.49|89.49|89.36|89.36|0
1753724700000|2025-07-28 17:45:00|89.4|89.4|89.22|89.22|89.45|89.45|89.11|89.11|0
1753725000000|2025-07-28 17:50:00|89.16|89.16|89.1|89.1|89.19|89.19|89.04|89.04|0
1753725300000|2025-07-28 17:55:00|89.13|89.13|89.21|89.21|89.3|89.3|89.1|89.1|0
1753725600000|2025-07-28 18:00:00|89.18|89.18|89.12|89.12|89.37|89.37|89.1|89.1|0
1753725900000|2025-07-28 18:05:00|89.08|89.08|89.22|89.22|89.4|89.4|89.06|89.06|0
1753726200000|2025-07-28 18:10:00|89.18|89.18|89.33|89.33|89.34|89.34|89.13|89.13|0
1753726500000|2025-07-28 18:15:00|89.35|89.35|89.06|89.06|89.4|89.4|89.05|89.05|0
1753726800000|2025-07-28 18:20:00|89.02|89.02|88.81|88.81|89.05|89.05|88.8|88.8|0
1753727100000|2025-07-28 18:25:00|88.8|88.8|88.89|88.89|88.92|88.92|88.76|88.76|0
1753727400000|2025-07-28 18:30:00|88.87|88.87|88.63|88.63|88.92|88.92|88.57|88.57|0
1753727700000|2025-07-28 18:35:00|88.64|88.64|88.67|88.67|88.75|88.75|88.57|88.57|0
1753728000000|2025-07-28 18:40:00|88.68|88.68|88.58|88.58|88.68|88.68|88.45|88.45|0
1753728300000|2025-07-28 18:45:00|88.56|88.56|88.77|88.77|88.8|88.8|88.56|88.56|0
1753728600000|2025-07-28 18:50:00|88.73|88.73|88.87|88.87|88.91|88.91|88.72|88.72|0
1753728900000|2025-07-28 18:55:00|88.86|88.86|88.55|88.55|88.86|88.86|88.53|88.53|0
1753729200000|2025-07-28 19:00:00|88.47|88.47|88.74|88.74|88.77|88.77|88.47|88.47|0
1753729500000|2025-07-28 19:05:00|88.75|88.75|88.69|88.69|88.86|88.86|88.69|88.69|0
1753729800000|2025-07-28 19:10:00|88.67|88.67|88.61|88.61|88.73|88.73|88.61|88.61|0
1753730100000|2025-07-28 19:15:00|88.63|88.63|88.62|88.62|88.63|88.63|88.44|88.44|0
1753730400000|2025-07-28 19:20:00|88.64|88.64|88.6|88.6|88.72|88.72|88.52|88.52|0
1753730700000|2025-07-28 19:25:00|88.57|88.57|88.62|88.62|88.63|88.63|88.46|88.46|0
1753731000000|2025-07-28 19:30:00|88.57|88.57|88.5|88.5|88.72|88.72|88.49|88.49|0
1753731300000|2025-07-28 19:35:00|88.51|88.51|88.48|88.48|88.67|88.67|88.48|88.48|0
1753731600000|2025-07-28 19:40:00|88.44|88.44|88.69|88.69|88.72|88.72|88.43|88.43|0
1753731900000|2025-07-28 19:45:00|88.68|88.68|89.05|89.05|89.06|89.06|88.68|88.68|0
1753732200000|2025-07-28 19:50:00|89.03|89.03|89.05|89.05|89.05|89.05|88.74|88.74|0
1753732500000|2025-07-28 19:55:00|88.93|88.93|89.26|89.26|89.3|89.3|88.93|88.93|0
1753732800000|2025-07-28 20:00:00|89.23|89.23|89.35|89.35|89.35|89.35|89.14|89.14|0
1753733100000|2025-07-28 20:05:00|89.37|89.37|89.31|89.31|89.41|89.41|89.31|89.31|0
1753733400000|2025-07-28 20:10:00|89.33|89.33|89.24|89.24|89.33|89.33|89.19|89.19|0
1753733700000|2025-07-28 20:15:00|89.25|89.25|89.2|89.2|89.25|89.25|89.19|89.19|0
1753734000000|2025-07-28 20:20:00|89.19|89.19|89.23|89.23|89.24|89.24|89.18|89.18|0
1753734300000|2025-07-28 20:25:00|89.24|89.24|89.22|89.22|89.25|89.25|89.22|89.22|0
1753734600000|2025-07-28 20:30:00|89.23|89.23|89.25|89.25|89.27|89.27|89.23|89.23|0
1753734900000|2025-07-28 20:35:00|89.23|89.23|89.27|89.27|89.28|89.28|89.23|89.23|0
1753735200000|2025-07-28 20:40:00|89.28|89.28|89.29|89.29|89.31|89.31|89.26|89.26|0
1753735500000|2025-07-28 20:45:00|89.3|89.3|89.33|89.33|89.37|89.37|89.3|89.3|0
1753735800000|2025-07-28 20:50:00|89.38|89.38|89.33|89.33|89.38|89.38|89.31|89.31|0
1753736100000|2025-07-28 20:55:00|89.23|89.23|89.13|89.13|89.23|89.23|89.09|89.09|0
1753736400000|2025-07-28 21:00:00|89.12|89.12|89.03|89.03|89.12|89.12|89.02|89.02|0
1753736700000|2025-07-28 21:05:00|89.05|89.05|89.15|89.15|89.17|89.17|89.05|89.05|0
1753737000000|2025-07-28 21:10:00|89.13|89.13|89.15|89.15|89.22|89.22|89.13|89.13|0
1753737300000|2025-07-28 21:15:00|89.13|89.13|89.1|89.1|89.17|89.17|89.08|89.08|0
1753737600000|2025-07-28 21:20:00|89.07|89.07|89.01|89.01|89.08|89.08|89.01|89.01|0
1753737900000|2025-07-28 21:25:00|89.04|89.04|88.97|88.97|89.06|89.06|88.97|88.97|0
1753738200000|2025-07-28 21:30:00|88.99|88.99|89.02|89.02|89.05|89.05|88.97|88.97|0
1753738500000|2025-07-28 21:35:00|89.03|89.03|89.12|89.12|89.17|89.17|89.03|89.03|0
1753738800000|2025-07-28 21:40:00|89.13|89.13|89.02|89.02|89.13|89.13|88.93|88.93|0
1753739100000|2025-07-28 21:45:00|89|89|89.16|89.16|89.16|89.16|88.94|88.94|0
1753739400000|2025-07-28 21:50:00|88.98|88.98|89.15|89.15|89.15|89.15|88.97|88.97|0
1753739700000|2025-07-28 21:55:00|89.13|89.13|88.99|88.99|89.13|89.13|88.92|88.92|0
1753740000000|2025-07-28 22:00:00|89|89|89.14|89.14|89.14|89.14|88.99|88.99|0
1753740300000|2025-07-28 22:05:00|89.15|89.15|89.08|89.08|89.15|89.15|89.08|89.08|0
1753740600000|2025-07-28 22:10:00|89.07|89.07|89.01|89.01|89.14|89.14|89.01|89.01|0
1753740900000|2025-07-28 22:15:00|89|89|89.12|89.12|89.13|89.13|88.96|88.96|0
1753741200000|2025-07-28 22:20:00|89.09|89.09|89.12|89.12|89.12|89.12|89.08|89.08|0
1753741500000|2025-07-28 22:25:00|89.08|89.08|89.12|89.12|89.12|89.12|89.03|89.03|0
1753741800000|2025-07-28 22:30:00|89.08|89.08|89.12|89.12|89.12|89.12|89.08|89.08|0
1753742100000|2025-07-28 22:35:00|89.08|89.08|89.08|89.08|89.13|89.13|89.08|89.08|0
1753742400000|2025-07-28 22:40:00|89.1|89.1|89.1|89.1|89.12|89.12|89.08|89.08|0
1753742700000|2025-07-28 22:45:00|89.11|89.11|89.07|89.07|89.11|89.11|89.06|89.06|0
1753743000000|2025-07-28 22:50:00|89.08|89.08|89.1|89.1|89.1|89.1|89.02|89.02|0
1753743300000|2025-07-28 22:55:00|89.08|89.08|89.08|89.08|89.1|89.1|89.07|89.07|0
1753743600000|2025-07-28 23:00:00|89.1|89.1|89.08|89.08|89.1|89.1|89.07|89.07|0
1753743900000|2025-07-28 23:05:00|89.1|89.1|89.12|89.12|89.12|89.12|89.08|89.08|0
1753744200000|2025-07-28 23:10:00|89.11|89.11|89.12|89.12|89.13|89.13|89.11|89.11|0
1753744500000|2025-07-28 23:15:00|89.11|89.11|89.13|89.13|89.13|89.13|89.11|89.11|0
1753744800000|2025-07-28 23:20:00|89.12|89.12|89.13|89.13|89.21|89.21|89.12|89.12|0
1753745100000|2025-07-28 23:25:00|89.08|89.08|89.06|89.06|89.12|89.12|89.05|89.05|0
1753745400000|2025-07-28 23:30:00|89.13|89.13|89.13|89.13|89.21|89.21|89.13|89.13|0
1753745700000|2025-07-28 23:35:00|89.2|89.2|89.18|89.18|89.2|89.2|89.13|89.13|0
1753746000000|2025-07-28 23:40:00|89.15|89.15|89.13|89.13|89.23|89.23|89.13|89.13|0
1753746300000|2025-07-28 23:45:00|89.11|89.11|89.21|89.21|89.21|89.21|89.08|89.08|0
1753746600000|2025-07-28 23:50:00|89.17|89.17|89.14|89.14|89.19|89.19|89.14|89.14|0
1753746900000|2025-07-28 23:55:00|89.17|89.17|89.17|89.17|89.23|89.23|89.15|89.15|0
1753776000000|2025-07-29 08:00:00|88.97|88.97|89.43|89.43|89.48|89.48|88.97|88.97|0
1753776300000|2025-07-29 08:05:00|89.42|89.42|89.38|89.38|89.43|89.43|89.37|89.37|0
1753776600000|2025-07-29 08:10:00|89.37|89.37|89.29|89.29|89.38|89.38|89.26|89.26|0
1753776900000|2025-07-29 08:15:00|89.28|89.28|89.36|89.36|89.36|89.36|89.25|89.25|0
1753777200000|2025-07-29 08:20:00|89.33|89.33|89.36|89.36|89.38|89.38|89.33|89.33|0
1753777500000|2025-07-29 08:25:00|89.37|89.37|89.34|89.34|89.38|89.38|89.34|89.34|0
1753777800000|2025-07-29 08:30:00|89.35|89.35|89.39|89.39|89.4|89.4|89.34|89.34|0
1753778100000|2025-07-29 08:35:00|89.37|89.37|89.38|89.38|89.41|89.41|89.35|89.35|0
1753778400000|2025-07-29 08:40:00|89.39|89.39|89.36|89.36|89.39|89.39|89.35|89.35|0
1753778700000|2025-07-29 08:45:00|89.35|89.35|89.37|89.37|89.38|89.38|89.34|89.34|0
1753779000000|2025-07-29 08:50:00|89.36|89.36|89.39|89.39|89.41|89.41|89.34|89.34|0
1753779300000|2025-07-29 08:55:00|89.4|89.4|89.41|89.41|89.42|89.42|89.39|89.39|0
1753779600000|2025-07-29 09:00:00|89.42|89.42|89.45|89.45|89.47|89.47|89.42|89.42|0
1753779900000|2025-07-29 09:05:00|89.46|89.46|89.45|89.45|89.51|89.51|89.45|89.45|0
1753780200000|2025-07-29 09:10:00|89.5|89.5|89.48|89.48|89.5|89.5|89.43|89.43|0
1753780500000|2025-07-29 09:15:00|89.45|89.45|89.46|89.46|89.5|89.5|89.43|89.43|0
1753780800000|2025-07-29 09:20:00|89.45|89.45|89.41|89.41|89.46|89.46|89.4|89.4|0
1753781100000|2025-07-29 09:25:00|89.42|89.42|89.41|89.41|89.44|89.44|89.4|89.4|0
1753781400000|2025-07-29 09:30:00|89.4|89.4|89.47|89.47|89.47|89.47|89.4|89.4|0
1753781700000|2025-07-29 09:35:00|89.43|89.43|89.47|89.47|89.47|89.47|89.42|89.42|0
1753782000000|2025-07-29 09:40:00|89.45|89.45|89.44|89.44|89.47|89.47|89.43|89.43|0
1753782300000|2025-07-29 09:45:00|89.45|89.45|89.45|89.45|89.47|89.47|89.43|89.43|0
1753782600000|2025-07-29 09:50:00|89.43|89.43|89.46|89.46|89.49|89.49|89.43|89.43|0
1753782900000|2025-07-29 09:55:00|89.47|89.47|89.48|89.48|89.48|89.48|89.42|89.42|0
1753783200000|2025-07-29 10:00:00|89.49|89.49|89.49|89.49|89.49|89.49|89.46|89.46|0
1753783500000|2025-07-29 10:05:00|89.46|89.46|89.41|89.41|89.48|89.48|89.39|89.39|0
1753783800000|2025-07-29 10:10:00|89.39|89.39|89.38|89.38|89.42|89.42|89.38|89.38|0
1753784100000|2025-07-29 10:15:00|89.35|89.35|89.33|89.33|89.37|89.37|89.3|89.3|0
1753784400000|2025-07-29 10:20:00|89.32|89.32|89.36|89.36|89.37|89.37|89.32|89.32|0
1753784700000|2025-07-29 10:25:00|89.34|89.34|89.3|89.3|89.38|89.38|89.29|89.29|0
1753785000000|2025-07-29 10:30:00|89.33|89.33|89.38|89.38|89.38|89.38|89.28|89.28|0
1753785300000|2025-07-29 10:35:00|89.35|89.35|89.33|89.33|89.38|89.38|89.32|89.32|0
1753785600000|2025-07-29 10:40:00|89.31|89.31|89.32|89.32|89.33|89.33|89.31|89.31|0
1753785900000|2025-07-29 10:45:00|89.3|89.3|89.27|89.27|89.33|89.33|89.25|89.25|0
1753786200000|2025-07-29 10:50:00|89.25|89.25|89.25|89.25|89.27|89.27|89.23|89.23|0
1753786500000|2025-07-29 10:55:00|89.27|89.27|89.28|89.28|89.31|89.31|89.26|89.26|0
1753786800000|2025-07-29 11:00:00|89.26|89.26|89.14|89.14|89.31|89.31|89.12|89.12|0
1753787100000|2025-07-29 11:05:00|89.11|89.11|89.33|89.33|89.33|89.33|89.11|89.11|0
1753787400000|2025-07-29 11:10:00|89.3|89.3|89.38|89.38|89.38|89.38|89.28|89.28|0
1753787700000|2025-07-29 11:15:00|89.39|89.39|89.33|89.33|89.39|89.39|89.28|89.28|0
1753788000000|2025-07-29 11:20:00|89.32|89.32|89.37|89.37|89.37|89.37|89.27|89.27|0
1753788300000|2025-07-29 11:25:00|89.38|89.38|89.44|89.44|89.46|89.46|89.37|89.37|0
1753788600000|2025-07-29 11:30:00|89.48|89.48|89.45|89.45|89.5|89.5|89.43|89.43|0
1753788900000|2025-07-29 11:35:00|89.42|89.42|89.21|89.21|89.46|89.46|89.2|89.2|0
1753789200000|2025-07-29 11:40:00|89.19|89.19|89.29|89.29|89.29|89.29|89.18|89.18|0
1753789500000|2025-07-29 11:45:00|89.33|89.33|89.35|89.35|89.37|89.37|89.23|89.23|0
1753789800000|2025-07-29 11:50:00|89.26|89.26|89.33|89.33|89.38|89.38|89.25|89.25|0
1753790100000|2025-07-29 11:55:00|89.31|89.31|89.33|89.33|89.39|89.39|89.31|89.31|0
1753790400000|2025-07-29 12:00:00|89.28|89.28|89.4|89.4|89.4|89.4|88.97|88.97|0
1753790700000|2025-07-29 12:05:00|89.39|89.39|89.38|89.38|89.4|89.4|89.35|89.35|0
1753791000000|2025-07-29 12:10:00|89.37|89.37|89.33|89.33|89.39|89.39|89.28|89.28|0
1753791300000|2025-07-29 12:15:00|89.3|89.3|89.27|89.27|89.37|89.37|89.24|89.24|0
1753791600000|2025-07-29 12:20:00|89.25|89.25|89.19|89.19|89.27|89.27|89.17|89.17|0
1753791900000|2025-07-29 12:25:00|89.17|89.17|89.11|89.11|89.17|89.17|89.09|89.09|0
1753792200000|2025-07-29 12:30:00|89.13|89.13|89.13|89.13|89.17|89.17|89.11|89.11|0
1753792500000|2025-07-29 12:35:00|89.12|89.12|89.08|89.08|89.13|89.13|89.02|89.02|0
1753792800000|2025-07-29 12:40:00|89.11|89.11|88.77|88.77|89.13|89.13|88.77|88.77|0
1753793100000|2025-07-29 12:45:00|88.82|88.82|88.67|88.67|88.83|88.83|88.65|88.65|0
1753793400000|2025-07-29 12:50:00|88.69|88.69|88.77|88.77|88.82|88.82|88.68|88.68|0
1753793700000|2025-07-29 12:55:00|88.76|88.76|88.79|88.79|88.79|88.79|88.68|88.68|0
1753794000000|2025-07-29 13:00:00|88.78|88.78|88.87|88.87|88.87|88.87|88.72|88.72|0
1753794300000|2025-07-29 13:05:00|88.83|88.83|88.94|88.94|88.96|88.96|88.79|88.79|0
1753794600000|2025-07-29 13:10:00|88.93|88.93|88.81|88.81|88.93|88.93|88.8|88.8|0
1753794900000|2025-07-29 13:15:00|88.77|88.77|88.79|88.79|88.82|88.82|88.75|88.75|0
1753795200000|2025-07-29 13:20:00|88.81|88.81|89.02|89.02|89.03|89.03|88.81|88.81|0
1753795500000|2025-07-29 13:25:00|89.01|89.01|89.04|89.04|89.18|89.18|88.98|88.98|0
1753795800000|2025-07-29 13:30:00|89.24|89.24|88.96|88.96|89.64|89.64|88.76|88.76|0
1753796100000|2025-07-29 13:35:00|88.88|88.88|89.53|89.53|89.73|89.73|88.87|88.87|0
1753796400000|2025-07-29 13:40:00|89.52|89.52|89.03|89.03|89.65|89.65|88.52|88.52|0
1753796700000|2025-07-29 13:45:00|89.11|89.11|88.52|88.52|89.38|89.38|88.4|88.4|0
1753797000000|2025-07-29 13:50:00|88.43|88.43|88.45|88.45|88.45|88.45|88.09|88.09|0
1753797300000|2025-07-29 13:55:00|88.52|88.52|88.08|88.08|88.52|88.52|88.03|88.03|0
1753797600000|2025-07-29 14:00:00|88.15|88.15|88.13|88.13|88.55|88.55|87.97|87.97|0
1753797900000|2025-07-29 14:05:00|88.18|88.18|88.1|88.1|88.18|88.18|87.82|87.82|0
1753798200000|2025-07-29 14:10:00|88.04|88.04|88.35|88.35|88.47|88.47|88.04|88.04|0
1753798500000|2025-07-29 14:15:00|88.31|88.31|88.21|88.21|88.67|88.67|88.21|88.21|0
1753798800000|2025-07-29 14:20:00|88.18|88.18|88.38|88.38|88.43|88.43|88.05|88.05|0
1753799100000|2025-07-29 14:25:00|88.4|88.4|88.21|88.21|88.4|88.4|87.8|87.8|0
1753799400000|2025-07-29 14:30:00|88.31|88.31|88.55|88.55|88.68|88.68|88.28|88.28|0
1753799700000|2025-07-29 14:35:00|88.6|88.6|88.85|88.85|88.93|88.93|88.6|88.6|0
1753800000000|2025-07-29 14:40:00|88.86|88.86|88.77|88.77|88.99|88.99|88.68|88.68|0
1753800300000|2025-07-29 14:45:00|88.76|88.76|88.92|88.92|89.01|89.01|88.75|88.75|0
1753800600000|2025-07-29 14:50:00|88.9|88.9|88.42|88.42|88.9|88.9|88.26|88.26|0
1753800900000|2025-07-29 14:55:00|88.4|88.4|88.52|88.52|88.54|88.54|88.29|88.29|0
1753801200000|2025-07-29 15:00:00|88.51|88.51|88.49|88.49|88.73|88.73|88.44|88.44|0
1753801500000|2025-07-29 15:05:00|88.47|88.47|88.25|88.25|88.47|88.47|88.25|88.25|0
1753801800000|2025-07-29 15:10:00|88.26|88.26|88.08|88.08|88.38|88.38|88.08|88.08|0
1753802100000|2025-07-29 15:15:00|88.06|88.06|87.94|87.94|88.07|88.07|87.89|87.89|0
1753802400000|2025-07-29 15:20:00|88.02|88.02|87.25|87.25|88.02|88.02|87.13|87.13|0
1753802700000|2025-07-29 15:25:00|87.24|87.24|86.71|86.71|87.37|87.37|86.52|86.52|0
1753803000000|2025-07-29 15:30:00|86.59|86.59|87.25|87.25|87.33|87.33|86.59|86.59|0
1753803300000|2025-07-29 15:35:00|87.21|87.21|86.53|86.53|87.24|87.24|86.53|86.53|0
1753803600000|2025-07-29 15:40:00|86.56|86.56|86.45|86.45|86.68|86.68|86.08|86.08|0
1753803900000|2025-07-29 15:45:00|86.48|86.48|87.03|87.03|87.04|87.04|86.48|86.48|0
1753804200000|2025-07-29 15:50:00|86.99|86.99|87.45|87.45|87.45|87.45|86.94|86.94|0
1753804500000|2025-07-29 15:55:00|87.47|87.47|87.24|87.24|87.65|87.65|87.24|87.24|0
1753804800000|2025-07-29 16:00:00|87.23|87.23|87.24|87.24|87.34|87.34|87.14|87.14|0
1753805100000|2025-07-29 16:05:00|87.27|87.27|87.1|87.1|87.27|87.27|86.92|86.92|0
1753805400000|2025-07-29 16:10:00|87.07|87.07|86.94|86.94|87.09|87.09|86.86|86.86|0
1753805700000|2025-07-29 16:15:00|86.9|86.9|87.24|87.24|87.3|87.3|86.9|86.9|0
1753806000000|2025-07-29 16:20:00|87.25|87.25|87.24|87.24|87.37|87.37|87.18|87.18|0
1753806300000|2025-07-29 16:25:00|87.17|87.17|87.28|87.28|87.3|87.3|87.07|87.07|0
1753806600000|2025-07-29 16:30:00|87.25|87.25|87.42|87.42|87.48|87.48|87.24|87.24|0
1753806900000|2025-07-29 16:35:00|87.4|87.4|87.26|87.26|87.4|87.4|87.2|87.2|0
1753807200000|2025-07-29 16:40:00|87.25|87.25|87.6|87.6|87.6|87.6|87.24|87.24|0
1753807500000|2025-07-29 16:45:00|87.61|87.61|87.75|87.75|87.79|87.79|87.48|87.48|0
1753807800000|2025-07-29 16:50:00|87.76|87.76|87.64|87.64|87.85|87.85|87.6|87.6|0
1753808100000|2025-07-29 16:55:00|87.63|87.63|87.92|87.92|87.94|87.94|87.63|87.63|0
1753808400000|2025-07-29 17:00:00|87.91|87.91|87.76|87.76|88.08|88.08|87.76|87.76|0
1753808700000|2025-07-29 17:05:00|87.86|87.86|87.89|87.89|87.93|87.93|87.73|87.73|0
1753809000000|2025-07-29 17:10:00|87.91|87.91|87.87|87.87|87.98|87.98|87.85|87.85|0
1753809300000|2025-07-29 17:15:00|87.89|87.89|87.87|87.87|87.96|87.96|87.8|87.8|0
1753809600000|2025-07-29 17:20:00|87.85|87.85|87.86|87.86|87.86|87.86|87.7|87.7|0
1753809900000|2025-07-29 17:25:00|87.87|87.87|87.83|87.83|87.98|87.98|87.8|87.8|0
1753810200000|2025-07-29 17:30:00|87.84|87.84|87.71|87.71|87.88|87.88|87.63|87.63|0
1753810500000|2025-07-29 17:35:00|87.72|87.72|87.61|87.61|87.86|87.86|87.53|87.53|0
1753810800000|2025-07-29 17:40:00|87.6|87.6|87.78|87.78|87.92|87.92|87.6|87.6|0
1753811100000|2025-07-29 17:45:00|87.8|87.8|87.76|87.76|87.87|87.87|87.63|87.63|0
1753811400000|2025-07-29 17:50:00|87.78|87.78|87.81|87.81|87.86|87.86|87.74|87.74|0
1753811700000|2025-07-29 17:55:00|87.8|87.8|87.96|87.96|88.03|88.03|87.79|87.79|0
1753812000000|2025-07-29 18:00:00|87.94|87.94|87.96|87.96|88.13|88.13|87.91|87.91|0
1753812300000|2025-07-29 18:05:00|87.95|87.95|87.66|87.66|88.04|88.04|87.66|87.66|0
1753812600000|2025-07-29 18:10:00|87.68|87.68|87.71|87.71|87.76|87.76|87.64|87.64|0
1753812900000|2025-07-29 18:15:00|87.74|87.74|87.65|87.65|87.78|87.78|87.64|87.64|0
1753813200000|2025-07-29 18:20:00|87.64|87.64|87.55|87.55|87.67|87.67|87.42|87.42|0
1753813500000|2025-07-29 18:25:00|87.56|87.56|87.6|87.6|87.63|87.63|87.45|87.45|0
1753813800000|2025-07-29 18:30:00|87.59|87.59|87.76|87.76|87.8|87.8|87.59|87.59|0
1753814100000|2025-07-29 18:35:00|87.75|87.75|87.87|87.87|87.91|87.91|87.69|87.69|0
1753814400000|2025-07-29 18:40:00|87.9|87.9|87.82|87.82|87.97|87.97|87.77|87.77|0
1753814700000|2025-07-29 18:45:00|87.8|87.8|87.77|87.77|87.86|87.86|87.71|87.71|0
1753815000000|2025-07-29 18:50:00|87.78|87.78|87.76|87.76|87.83|87.83|87.7|87.7|0
1753815300000|2025-07-29 18:55:00|87.79|87.79|87.77|87.77|87.85|87.85|87.73|87.73|0
1753815600000|2025-07-29 19:00:00|87.73|87.73|87.62|87.62|87.75|87.75|87.54|87.54|0
1753815900000|2025-07-29 19:05:00|87.61|87.61|87.61|87.61|87.65|87.65|87.55|87.55|0
1753816200000|2025-07-29 19:10:00|87.62|87.62|87.57|87.57|87.67|87.67|87.45|87.45|0
1753816500000|2025-07-29 19:15:00|87.53|87.53|87.46|87.46|87.6|87.6|87.4|87.4|0
1753816800000|2025-07-29 19:20:00|87.45|87.45|87.49|87.49|87.5|87.5|87.37|87.37|0
1753817100000|2025-07-29 19:25:00|87.51|87.51|87.35|87.35|87.53|87.53|87.29|87.29|0
1753817400000|2025-07-29 19:30:00|87.34|87.34|87.32|87.32|87.45|87.45|87.3|87.3|0
1753817700000|2025-07-29 19:35:00|87.28|87.28|86.95|86.95|87.28|87.28|86.95|86.95|0
1753818000000|2025-07-29 19:40:00|86.99|86.99|87.04|87.04|87.05|87.05|86.9|86.9|0
1753818300000|2025-07-29 19:45:00|87|87|87|87|87.16|87.16|86.92|86.92|0
1753818600000|2025-07-29 19:50:00|86.89|86.89|86.62|86.62|86.89|86.89|86.61|86.61|0
1753818900000|2025-07-29 19:55:00|86.6|86.6|86.36|86.36|86.6|86.6|86.27|86.27|0
1753819200000|2025-07-29 20:00:00|86.33|86.33|86.17|86.17|86.4|86.4|86.13|86.13|0
1753819500000|2025-07-29 20:05:00|86.16|86.16|86.16|86.16|86.24|86.24|86.11|86.11|0
1753819800000|2025-07-29 20:10:00|86.18|86.18|86.05|86.05|86.18|86.18|86|86|0
1753820100000|2025-07-29 20:15:00|86.02|86.02|86.11|86.11|86.2|86.2|86.02|86.02|0
1753820400000|2025-07-29 20:20:00|86.13|86.13|86.53|86.53|86.65|86.65|86.13|86.13|0
1753820700000|2025-07-29 20:25:00|86.51|86.51|86.58|86.58|86.6|86.6|86.47|86.47|0
1753821000000|2025-07-29 20:30:00|86.59|86.59|86.32|86.32|86.61|86.61|86.18|86.18|0
1753821300000|2025-07-29 20:35:00|86.26|86.26|86.22|86.22|86.35|86.35|86.17|86.17|0
1753821600000|2025-07-29 20:40:00|86.17|86.17|86.19|86.19|86.24|86.24|86.17|86.17|0
1753821900000|2025-07-29 20:45:00|86.18|86.18|86.21|86.21|86.28|86.28|86.18|86.18|0
1753822200000|2025-07-29 20:50:00|86.2|86.2|86.29|86.29|86.29|86.29|86.2|86.2|0
1753822500000|2025-07-29 20:55:00|86.28|86.28|86.37|86.37|86.38|86.38|86.24|86.24|0
1753822800000|2025-07-29 21:00:00|86.38|86.38|86.26|86.26|86.38|86.38|86.24|86.24|0
1753823100000|2025-07-29 21:05:00|86.25|86.25|86.3|86.3|86.31|86.31|86.25|86.25|0
1753823400000|2025-07-29 21:10:00|86.32|86.32|86.34|86.34|86.39|86.39|86.32|86.32|0
1753823700000|2025-07-29 21:15:00|86.35|86.35|86.43|86.43|86.48|86.48|86.33|86.33|0
1753824000000|2025-07-29 21:20:00|86.45|86.45|86.43|86.43|86.45|86.45|86.42|86.42|0
1753824300000|2025-07-29 21:25:00|86.41|86.41|86.43|86.43|86.43|86.43|86.4|86.4|0
1753824600000|2025-07-29 21:30:00|86.44|86.44|86.4|86.4|86.48|86.48|86.4|86.4|0
1753824900000|2025-07-29 21:35:00|86.41|86.41|86.53|86.53|86.64|86.64|86.4|86.4|0
1753825200000|2025-07-29 21:40:00|86.55|86.55|86.66|86.66|87.15|87.15|86.51|86.51|0
1753825500000|2025-07-29 21:45:00|86.67|86.67|86.83|86.83|86.9|86.9|86.66|86.66|0
1753825800000|2025-07-29 21:50:00|86.82|86.82|86.9|86.9|86.9|86.9|86.79|86.79|0
1753826100000|2025-07-29 21:55:00|86.89|86.89|86.9|86.9|86.9|86.9|86.86|86.86|0
1753826400000|2025-07-29 22:00:00|86.89|86.89|86.99|86.99|87.07|87.07|86.82|86.82|0
1753826700000|2025-07-29 22:05:00|86.94|86.94|86.64|86.64|86.95|86.95|86.64|86.64|0
1753827000000|2025-07-29 22:10:00|86.7|86.7|86.82|86.82|86.84|86.84|86.62|86.62|0
1753827300000|2025-07-29 22:15:00|86.83|86.83|86.81|86.81|86.87|86.87|86.73|86.73|0
1753827600000|2025-07-29 22:20:00|86.78|86.78|86.8|86.8|86.85|86.85|86.77|86.77|0
1753827900000|2025-07-29 22:25:00|86.76|86.76|86.66|86.66|86.76|86.76|86.62|86.62|0
1753828200000|2025-07-29 22:30:00|86.67|86.67|86.71|86.71|86.71|86.71|86.55|86.55|0
1753828500000|2025-07-29 22:35:00|86.62|86.62|86.65|86.65|86.71|86.71|86.62|86.62|0
1753828800000|2025-07-29 22:40:00|86.66|86.66|86.6|86.6|86.66|86.66|86.6|86.6|0
1753829100000|2025-07-29 22:45:00|86.59|86.59|86.66|86.66|86.66|86.66|86.59|86.59|0
1753829400000|2025-07-29 22:50:00|86.65|86.65|86.63|86.63|86.71|86.71|86.42|86.42|0
1753829700000|2025-07-29 22:55:00|86.62|86.62|86.43|86.43|86.73|86.73|86.43|86.43|0
1753830000000|2025-07-29 23:00:00|86.48|86.48|86.49|86.49|86.53|86.53|86.45|86.45|0
1753830300000|2025-07-29 23:05:00|86.52|86.52|86.71|86.71|86.73|86.73|86.49|86.49|0
1753830600000|2025-07-29 23:10:00|86.69|86.69|86.6|86.6|86.74|86.74|86.58|86.58|0
1753830900000|2025-07-29 23:15:00|86.58|86.58|86.71|86.71|86.72|86.72|86.57|86.57|0
1753831200000|2025-07-29 23:20:00|86.7|86.7|86.73|86.73|86.74|86.74|86.69|86.69|0
1753831500000|2025-07-29 23:25:00|86.78|86.78|86.72|86.72|86.78|86.78|86.7|86.7|0
1753831800000|2025-07-29 23:30:00|86.77|86.77|86.71|86.71|86.78|86.78|86.7|86.7|0
1753832100000|2025-07-29 23:35:00|86.76|86.76|86.77|86.77|86.77|86.77|86.71|86.71|0
1753832400000|2025-07-29 23:40:00|86.78|86.78|86.71|86.71|86.78|86.78|86.71|86.71|0
1753832700000|2025-07-29 23:45:00|86.74|86.74|86.65|86.65|86.74|86.74|86.65|86.65|0
1753833000000|2025-07-29 23:50:00|86.66|86.66|86.73|86.73|86.73|86.73|86.59|86.59|0
1753833300000|2025-07-29 23:55:00|86.66|86.66|86.72|86.72|86.77|86.77|86.62|86.62|0
1753862400000|2025-07-30 08:00:00|86.99|86.99|87.15|87.15|87.26|87.26|86.94|86.94|0
1753862700000|2025-07-30 08:05:00|87.1|87.1|87.09|87.09|87.18|87.18|87.05|87.05|0
1753863000000|2025-07-30 08:10:00|87.08|87.08|86.97|86.97|87.08|87.08|86.95|86.95|0
1753863300000|2025-07-30 08:15:00|86.96|86.96|86.92|86.92|87.02|87.02|86.92|86.92|0
1753863600000|2025-07-30 08:20:00|86.91|86.91|86.85|86.85|87.01|87.01|86.84|86.84|0
1753863900000|2025-07-30 08:25:00|86.92|86.92|86.82|86.82|86.92|86.92|86.82|86.82|0
1753864200000|2025-07-30 08:30:00|86.83|86.83|86.84|86.84|86.93|86.93|86.8|86.8|0
1753864500000|2025-07-30 08:35:00|86.86|86.86|86.88|86.88|86.99|86.99|86.86|86.86|0
1753864800000|2025-07-30 08:40:00|86.89|86.89|86.97|86.97|87.04|87.04|86.84|86.84|0
1753865100000|2025-07-30 08:45:00|87.04|87.04|87.03|87.03|87.06|87.06|86.98|86.98|0
1753865400000|2025-07-30 08:50:00|87.04|87.04|86.93|86.93|87.04|87.04|86.93|86.93|0
1753865700000|2025-07-30 08:55:00|86.92|86.92|86.95|86.95|86.95|86.95|86.91|86.91|0
1753866000000|2025-07-30 09:00:00|86.93|86.93|86.97|86.97|86.99|86.99|86.93|86.93|0
1753866300000|2025-07-30 09:05:00|86.94|86.94|86.99|86.99|86.99|86.99|86.93|86.93|0
1753866600000|2025-07-30 09:10:00|87|87|87.03|87.03|87.04|87.04|86.99|86.99|0
1753866900000|2025-07-30 09:15:00|87.04|87.04|87.03|87.03|87.06|87.06|87.01|87.01|0
1753867200000|2025-07-30 09:20:00|87.1|87.1|87.05|87.05|87.11|87.11|87.05|87.05|0
1753867500000|2025-07-30 09:25:00|87.06|87.06|87.09|87.09|87.14|87.14|87.04|87.04|0
1753867800000|2025-07-30 09:30:00|87.12|87.12|87.03|87.03|87.13|87.13|87.03|87.03|0
1753868100000|2025-07-30 09:35:00|87.02|87.02|87.05|87.05|87.05|87.05|86.99|86.99|0
1753868400000|2025-07-30 09:40:00|87.04|87.04|87.06|87.06|87.12|87.12|86.99|86.99|0
1753868700000|2025-07-30 09:45:00|87.04|87.04|87.07|87.07|87.08|87.08|87.02|87.02|0
1753869000000|2025-07-30 09:50:00|86.99|86.99|87.01|87.01|87.05|87.05|86.99|86.99|0
1753869300000|2025-07-30 09:55:00|87.03|87.03|86.94|86.94|87.07|87.07|86.94|86.94|0
1753869600000|2025-07-30 10:00:00|86.95|86.95|86.89|86.89|86.95|86.95|86.84|86.84|0
1753869900000|2025-07-30 10:05:00|86.84|86.84|86.83|86.83|86.87|86.87|86.81|86.81|0
1753870200000|2025-07-30 10:10:00|86.8|86.8|86.89|86.89|86.9|86.9|86.79|86.79|0
1753870500000|2025-07-30 10:15:00|86.91|86.91|86.88|86.88|86.95|86.95|86.87|86.87|0
1753870800000|2025-07-30 10:20:00|86.91|86.91|86.88|86.88|86.94|86.94|86.87|86.87|0
1753871100000|2025-07-30 10:25:00|86.84|86.84|86.8|86.8|86.91|86.91|86.8|86.8|0
1753871400000|2025-07-30 10:30:00|86.81|86.81|86.84|86.84|86.89|86.89|86.81|86.81|0
1753871700000|2025-07-30 10:35:00|86.85|86.85|86.96|86.96|87.01|87.01|86.83|86.83|0
1753872000000|2025-07-30 10:40:00|87.01|87.01|87.04|87.04|87.05|87.05|87.01|87.01|0
1753872300000|2025-07-30 10:45:00|87|87|87.04|87.04|87.04|87.04|86.95|86.95|0
1753872600000|2025-07-30 10:50:00|87.02|87.02|86.99|86.99|87.03|87.03|86.95|86.95|0
1753872900000|2025-07-30 10:55:00|86.96|86.96|87.07|87.07|87.07|87.07|86.96|86.96|0
1753873200000|2025-07-30 11:00:00|87.04|87.04|86.97|86.97|87.09|87.09|86.92|86.92|0
1753873500000|2025-07-30 11:05:00|87|87|86.98|86.98|87.07|87.07|86.97|86.97|0
1753873800000|2025-07-30 11:10:00|86.95|86.95|86.96|86.96|87.04|87.04|86.91|86.91|0
1753874100000|2025-07-30 11:15:00|86.95|86.95|86.95|86.95|87.01|87.01|86.92|86.92|0
1753874400000|2025-07-30 11:20:00|86.99|86.99|86.94|86.94|86.99|86.99|86.84|86.84|0
1753874700000|2025-07-30 11:25:00|86.88|86.88|86.97|86.97|87.03|87.03|86.88|86.88|0
1753875000000|2025-07-30 11:30:00|86.99|86.99|86.99|86.99|87.04|87.04|86.99|86.99|0
1753875300000|2025-07-30 11:35:00|87|87|87|87|87.03|87.03|86.99|86.99|0
1753875600000|2025-07-30 11:40:00|87.01|87.01|86.95|86.95|87.04|87.04|86.94|86.94|0
1753875900000|2025-07-30 11:45:00|86.97|86.97|87.02|87.02|87.05|87.05|86.96|86.96|0
1753876200000|2025-07-30 11:50:00|87.04|87.04|86.79|86.79|87.04|87.04|86.79|86.79|0
1753876500000|2025-07-30 11:55:00|86.81|86.81|86.75|86.75|86.85|86.85|86.75|86.75|0
1753876800000|2025-07-30 12:00:00|86.68|86.68|86.53|86.53|87.11|87.11|86.46|86.46|0
1753877100000|2025-07-30 12:05:00|86.58|86.58|86.49|86.49|86.62|86.62|86.49|86.49|0
1753877400000|2025-07-30 12:10:00|86.48|86.48|86.53|86.53|86.58|86.58|86.46|86.46|0
1753877700000|2025-07-30 12:15:00|86.55|86.55|86.53|86.53|86.58|86.58|86.47|86.47|0
1753878000000|2025-07-30 12:20:00|86.5|86.5|86.48|86.48|86.57|86.57|86.2|86.2|0
1753878300000|2025-07-30 12:25:00|86.43|86.43|86.45|86.45|86.53|86.53|86.37|86.37|0
1753878600000|2025-07-30 12:30:00|86.49|86.49|86.74|86.74|86.75|86.75|86.45|86.45|0
1753878900000|2025-07-30 12:35:00|86.72|86.72|86.77|86.77|86.77|86.77|86.51|86.51|0
1753879200000|2025-07-30 12:40:00|86.79|86.79|87.05|87.05|87.05|87.05|86.69|86.69|0
1753879500000|2025-07-30 12:45:00|87.06|87.06|86.86|86.86|87.07|87.07|86.85|86.85|0
1753879800000|2025-07-30 12:50:00|86.92|86.92|86.96|86.96|86.99|86.99|86.87|86.87|0
1753880100000|2025-07-30 12:55:00|86.93|86.93|87|87|87.14|87.14|86.91|86.91|0
1753880400000|2025-07-30 13:00:00|86.97|86.97|86.99|86.99|87.06|87.06|86.89|86.89|0
1753880700000|2025-07-30 13:05:00|86.97|86.97|86.99|86.99|87.04|87.04|86.81|86.81|0
1753881000000|2025-07-30 13:10:00|86.91|86.91|86.74|86.74|86.96|86.96|86.71|86.71|0
1753881300000|2025-07-30 13:15:00|86.72|86.72|86.83|86.83|86.84|86.84|86.58|86.58|0
1753881600000|2025-07-30 13:20:00|86.79|86.79|86.95|86.95|86.99|86.99|86.79|86.79|0
1753881900000|2025-07-30 13:25:00|86.99|86.99|86.84|86.84|86.99|86.99|86.77|86.77|0
1753882200000|2025-07-30 13:30:00|86.79|86.79|87.48|87.48|87.71|87.71|86.4|86.4|0
1753882500000|2025-07-30 13:35:00|87.49|87.49|88.12|88.12|88.13|88.13|87.09|87.09|0
1753882800000|2025-07-30 13:40:00|88.24|88.24|88.17|88.17|88.24|88.24|87.54|87.54|0
1753883100000|2025-07-30 13:45:00|88.11|88.11|88.21|88.21|88.26|88.26|87.8|87.8|0
1753883400000|2025-07-30 13:50:00|88.29|88.29|88.22|88.22|88.47|88.47|88.03|88.03|0
1753883700000|2025-07-30 13:55:00|88.26|88.26|88.57|88.57|88.71|88.71|88.21|88.21|0
1753884000000|2025-07-30 14:00:00|88.54|88.54|88.55|88.55|88.68|88.68|88.14|88.14|0
1753884300000|2025-07-30 14:05:00|88.47|88.47|88.6|88.6|88.79|88.79|88.44|88.44|0
1753884600000|2025-07-30 14:10:00|88.64|88.64|88.55|88.55|88.67|88.67|88.39|88.39|0
1753884900000|2025-07-30 14:15:00|88.58|88.58|88.73|88.73|88.83|88.83|88.38|88.38|0
1753885200000|2025-07-30 14:20:00|88.61|88.61|88.98|88.98|89.1|89.1|88.6|88.6|0
1753885500000|2025-07-30 14:25:00|89.01|89.01|88.67|88.67|89.15|89.15|88.62|88.62|0
1753885800000|2025-07-30 14:30:00|88.7|88.7|89.09|89.09|89.27|89.27|88.7|88.7|0
1753886100000|2025-07-30 14:35:00|89.05|89.05|89.31|89.31|89.33|89.33|88.89|88.89|0
1753886400000|2025-07-30 14:40:00|89.36|89.36|89.25|89.25|89.4|89.4|89.18|89.18|0
1753886700000|2025-07-30 14:45:00|89.26|89.26|89.33|89.33|89.44|89.44|89.23|89.23|0
1753887000000|2025-07-30 14:50:00|89.34|89.34|89.38|89.38|89.48|89.48|89.31|89.31|0
1753887300000|2025-07-30 14:55:00|89.4|89.4|89.15|89.15|89.48|89.48|89.05|89.05|0
1753887600000|2025-07-30 15:00:00|89.18|89.18|89.19|89.19|89.34|89.34|89.09|89.09|0
1753887900000|2025-07-30 15:05:00|89.17|89.17|88.75|88.75|89.18|89.18|88.75|88.75|0
1753888200000|2025-07-30 15:10:00|88.71|88.71|88.87|88.87|88.87|88.87|88.5|88.5|0
1753888500000|2025-07-30 15:15:00|88.8|88.8|88.96|88.96|89.08|89.08|88.77|88.77|0
1753888800000|2025-07-30 15:20:00|88.92|88.92|89.01|89.01|89.13|89.13|88.85|88.85|0
1753889100000|2025-07-30 15:25:00|89|89|89.07|89.07|89.11|89.11|88.86|88.86|0
1753889400000|2025-07-30 15:30:00|89.06|89.06|88.77|88.77|89.08|89.08|88.77|88.77|0
1753889700000|2025-07-30 15:35:00|88.75|88.75|89.05|89.05|89.05|89.05|88.75|88.75|0
1753890000000|2025-07-30 15:40:00|89.1|89.1|88.94|88.94|89.13|89.13|88.93|88.93|0
1753890300000|2025-07-30 15:45:00|88.85|88.85|89.07|89.07|89.11|89.11|88.83|88.83|0
1753890600000|2025-07-30 15:50:00|89.06|89.06|88.99|88.99|89.22|89.22|88.97|88.97|0
1753890900000|2025-07-30 15:55:00|89.02|89.02|88.92|88.92|89.02|89.02|88.88|88.88|0
1753891200000|2025-07-30 16:00:00|88.91|88.91|88.74|88.74|88.91|88.91|88.67|88.67|0
1753891500000|2025-07-30 16:05:00|88.7|88.7|88.57|88.57|88.73|88.73|88.57|88.57|0
1753891800000|2025-07-30 16:10:00|88.56|88.56|88.69|88.69|88.78|88.78|88.51|88.51|0
1753892100000|2025-07-30 16:15:00|88.7|88.7|88.75|88.75|88.77|88.77|88.62|88.62|0
1753892400000|2025-07-30 16:20:00|88.74|88.74|88.76|88.76|88.92|88.92|88.68|88.68|0
1753892700000|2025-07-30 16:25:00|88.74|88.74|88.61|88.61|88.78|88.78|88.6|88.6|0
1753893000000|2025-07-30 16:30:00|88.63|88.63|88.61|88.61|88.73|88.73|88.59|88.59|0
1753893300000|2025-07-30 16:35:00|88.56|88.56|88.57|88.57|88.64|88.64|88.52|88.52|0
1753893600000|2025-07-30 16:40:00|88.6|88.6|88.55|88.55|88.65|88.65|88.53|88.53|0
1753893900000|2025-07-30 16:45:00|88.56|88.56|88.75|88.75|88.75|88.75|88.5|88.5|0
1753894200000|2025-07-30 16:50:00|88.73|88.73|88.63|88.63|88.76|88.76|88.62|88.62|0
1753894500000|2025-07-30 16:55:00|88.62|88.62|88.71|88.71|88.73|88.73|88.57|88.57|0
1753894800000|2025-07-30 17:00:00|88.67|88.67|88.57|88.57|88.72|88.72|88.51|88.51|0
1753895100000|2025-07-30 17:05:00|88.58|88.58|88.56|88.56|88.65|88.65|88.5|88.5|0
1753895400000|2025-07-30 17:10:00|88.57|88.57|88.47|88.47|88.63|88.63|88.47|88.47|0
1753895700000|2025-07-30 17:15:00|88.42|88.42|88.81|88.81|88.81|88.81|88.42|88.42|0
1753896000000|2025-07-30 17:20:00|88.86|88.86|88.92|88.92|88.98|88.98|88.67|88.67|0
1753896300000|2025-07-30 17:25:00|88.96|88.96|88.92|88.92|88.96|88.96|88.85|88.85|0
1753896600000|2025-07-30 17:30:00|88.93|88.93|89.24|89.24|89.25|89.25|88.9|88.9|0
1753896900000|2025-07-30 17:35:00|89.23|89.23|89.26|89.26|89.29|89.29|89.15|89.15|0
1753897200000|2025-07-30 17:40:00|89.23|89.23|89.12|89.12|89.35|89.35|89.12|89.12|0
1753897500000|2025-07-30 17:45:00|89.08|89.08|88.9|88.9|89.08|89.08|88.84|88.84|0
1753897800000|2025-07-30 17:50:00|88.88|88.88|88.98|88.98|88.99|88.99|88.77|88.77|0
1753898100000|2025-07-30 17:55:00|88.97|88.97|89.13|89.13|89.15|89.15|88.87|88.87|0
1753898400000|2025-07-30 18:00:00|89.14|89.14|88.97|88.97|89.28|89.28|88.81|88.81|0
1753898700000|2025-07-30 18:05:00|88.98|88.98|89.08|89.08|89.08|89.08|88.91|88.91|0
1753899000000|2025-07-30 18:10:00|89.15|89.15|89.45|89.45|89.45|89.45|89.15|89.15|0
1753899300000|2025-07-30 18:15:00|89.43|89.43|89.29|89.29|89.46|89.46|89.24|89.24|0
1753899600000|2025-07-30 18:20:00|89.25|89.25|89.29|89.29|89.32|89.32|89.13|89.13|0
1753899900000|2025-07-30 18:25:00|89.33|89.33|89.42|89.42|89.44|89.44|89.23|89.23|0
1753900200000|2025-07-30 18:30:00|89.39|89.39|89.51|89.51|89.6|89.6|89.35|89.35|0
1753900500000|2025-07-30 18:35:00|89.5|89.5|89.3|89.3|89.79|89.79|89.18|89.18|0
1753900800000|2025-07-30 18:40:00|89.24|89.24|89.28|89.28|89.38|89.38|89.09|89.09|0
1753901100000|2025-07-30 18:45:00|89.29|89.29|89.28|89.28|89.55|89.55|89.23|89.23|0
1753901400000|2025-07-30 18:50:00|89.23|89.23|88.81|88.81|89.28|89.28|88.81|88.81|0
1753901700000|2025-07-30 18:55:00|88.77|88.77|87.67|87.67|88.87|88.87|87.6|87.6|0
1753902000000|2025-07-30 19:00:00|87.71|87.71|87.87|87.87|88.25|88.25|87.29|87.29|0
1753902300000|2025-07-30 19:05:00|87.84|87.84|88.47|88.47|88.5|88.5|87.57|87.57|0
1753902600000|2025-07-30 19:10:00|88.42|88.42|88.84|88.84|89.04|89.04|88.15|88.15|0
1753902900000|2025-07-30 19:15:00|88.75|88.75|88.36|88.36|88.77|88.77|88.31|88.31|0
1753903200000|2025-07-30 19:20:00|88.32|88.32|88.37|88.37|88.62|88.62|88.2|88.2|0
1753903500000|2025-07-30 19:25:00|88.41|88.41|88.34|88.34|88.45|88.45|88.16|88.16|0
1753903800000|2025-07-30 19:30:00|88.37|88.37|88.56|88.56|88.61|88.61|88.35|88.35|0
1753904100000|2025-07-30 19:35:00|88.53|88.53|88.38|88.38|88.72|88.72|88.36|88.36|0
1753904400000|2025-07-30 19:40:00|88.36|88.36|88.24|88.24|88.5|88.5|88.23|88.23|0
1753904700000|2025-07-30 19:45:00|88.26|88.26|88.32|88.32|88.36|88.36|88.2|88.2|0
1753905000000|2025-07-30 19:50:00|88.29|88.29|88.87|88.87|88.94|88.94|88.29|88.29|0
1753905300000|2025-07-30 19:55:00|88.72|88.72|88.67|88.67|88.87|88.87|88.52|88.52|0
1753905600000|2025-07-30 20:00:00|88.68|88.68|89.92|89.92|90.38|90.38|88.67|88.67|0
1753905900000|2025-07-30 20:05:00|90.58|90.58|91.92|91.92|92.74|92.74|89.34|89.34|0
1753906200000|2025-07-30 20:10:00|92.09|92.09|90.68|90.68|92.09|92.09|89.43|89.43|0
1753906500000|2025-07-30 20:15:00|90.55|90.55|88.8|88.8|90.85|90.85|87.75|87.75|0
1753906800000|2025-07-30 20:20:00|88.77|88.77|89.58|89.58|89.91|89.91|88.62|88.62|0
1753907100000|2025-07-30 20:25:00|89.66|89.66|88.42|88.42|89.66|89.66|87.35|87.35|0
1753907400000|2025-07-30 20:30:00|88.26|88.26|88.98|88.98|89.75|89.75|88.24|88.24|0
1753907700000|2025-07-30 20:35:00|89.3|89.3|88.67|88.67|89.47|89.47|88.54|88.54|0
1753908000000|2025-07-30 20:40:00|88.62|88.62|88.31|88.31|89.23|89.23|87.99|87.99|0
1753908300000|2025-07-30 20:45:00|88.25|88.25|89.18|89.18|89.23|89.23|88.08|88.08|0
1753908600000|2025-07-30 20:50:00|89.17|89.17|90.09|90.09|90.09|90.09|89.17|89.17|0
1753908900000|2025-07-30 20:55:00|90.14|90.14|90.4|90.4|90.66|90.66|89.77|89.77|0
1753909200000|2025-07-30 21:00:00|90.44|90.44|90.12|90.12|90.59|90.59|89.84|89.84|0
1753909500000|2025-07-30 21:05:00|90.14|90.14|90.14|90.14|90.4|90.4|90|90|0
1753909800000|2025-07-30 21:10:00|90.01|90.01|89.84|89.84|90.21|90.21|89.21|89.21|0
1753910100000|2025-07-30 21:15:00|89.72|89.72|90.09|90.09|90.39|90.39|89.38|89.38|0
1753910400000|2025-07-30 21:20:00|90.25|90.25|90.19|90.19|90.6|90.6|90.09|90.09|0
1753910700000|2025-07-30 21:25:00|90.18|90.18|89.5|89.5|90.41|90.41|89.48|89.48|0
1753911000000|2025-07-30 21:30:00|89.53|89.53|89.84|89.84|90.07|90.07|89.53|89.53|0
1753911300000|2025-07-30 21:35:00|89.89|89.89|90.05|90.05|90.11|90.11|89.69|89.69|0
1753911600000|2025-07-30 21:40:00|90.09|90.09|89.86|89.86|90.09|90.09|89.84|89.84|0
1753911900000|2025-07-30 21:45:00|89.88|89.88|89.36|89.36|89.97|89.97|88.54|88.54|0
1753912200000|2025-07-30 21:50:00|89.5|89.5|89.49|89.49|89.74|89.74|89.42|89.42|0
1753912500000|2025-07-30 21:55:00|89.43|89.43|89.45|89.45|89.52|89.52|89.25|89.25|0
1753912800000|2025-07-30 22:00:00|89.43|89.43|89.05|89.05|89.43|89.43|89.05|89.05|0
1753913100000|2025-07-30 22:05:00|89.06|89.06|89|89|89.17|89.17|88.59|88.59|0
1753913400000|2025-07-30 22:10:00|88.79|88.79|88.33|88.33|89.07|89.07|88.33|88.33|0
1753913700000|2025-07-30 22:15:00|88.52|88.52|88.7|88.7|88.92|88.92|88.44|88.44|0
1753914000000|2025-07-30 22:20:00|88.71|88.71|88.8|88.8|88.92|88.92|88.6|88.6|0
1753914300000|2025-07-30 22:25:00|88.72|88.72|88.16|88.16|88.79|88.79|88.16|88.16|0
1753914600000|2025-07-30 22:30:00|88.15|88.15|88.39|88.39|88.41|88.41|88.05|88.05|0
1753914900000|2025-07-30 22:35:00|88.37|88.37|88.29|88.29|88.4|88.4|88.22|88.22|0
1753915200000|2025-07-30 22:40:00|88.33|88.33|87.97|87.97|88.35|88.35|87.93|87.93|0
1753915500000|2025-07-30 22:45:00|88.01|88.01|88.01|88.01|88.1|88.1|87.86|87.86|0
1753915800000|2025-07-30 22:50:00|88.08|88.08|88.09|88.09|88.37|88.37|88.04|88.04|0
1753916100000|2025-07-30 22:55:00|88.15|88.15|87.8|87.8|88.37|88.37|87.77|87.77|0
1753916400000|2025-07-30 23:00:00|87.83|87.83|87.66|87.66|88|88|87.66|87.66|0
1753916700000|2025-07-30 23:05:00|87.58|87.58|87.22|87.22|87.69|87.69|86.91|86.91|0
1753917000000|2025-07-30 23:10:00|87.31|87.31|87.54|87.54|87.72|87.72|87.14|87.14|0
1753917300000|2025-07-30 23:15:00|87.5|87.5|87.51|87.51|87.72|87.72|87.35|87.35|0
1753917600000|2025-07-30 23:20:00|87.5|87.5|87.63|87.63|87.73|87.73|87.45|87.45|0
1753917900000|2025-07-30 23:25:00|87.66|87.66|87.64|87.64|87.73|87.73|87.38|87.38|0
1753918200000|2025-07-30 23:30:00|87.7|87.7|88.31|88.31|88.32|88.32|87.55|87.55|0
1753918500000|2025-07-30 23:35:00|88.3|88.3|87.9|87.9|88.36|88.36|87.9|87.9|0
1753918800000|2025-07-30 23:40:00|87.91|87.91|88.25|88.25|88.4|88.4|87.86|87.86|0
1753919100000|2025-07-30 23:45:00|88.27|88.27|88.25|88.25|88.27|88.27|88.14|88.14|0
1753919400000|2025-07-30 23:50:00|88.21|88.21|88.03|88.03|88.22|88.22|88|88|0
1753919700000|2025-07-30 23:55:00|88.04|88.04|88.16|88.16|88.25|88.25|88.04|88.04|0
1753948800000|2025-07-31 08:00:00|88.63|88.63|88.55|88.55|88.83|88.83|88.47|88.47|0
1753949100000|2025-07-31 08:05:00|88.6|88.6|88.52|88.52|88.6|88.6|88.47|88.47|0
1753949400000|2025-07-31 08:10:00|88.5|88.5|88.61|88.61|88.66|88.66|88.5|88.5|0
1753949700000|2025-07-31 08:15:00|88.62|88.62|88.78|88.78|88.79|88.79|88.62|88.62|0
1753950000000|2025-07-31 08:20:00|88.77|88.77|88.7|88.7|88.79|88.79|88.67|88.67|0
1753950300000|2025-07-31 08:25:00|88.72|88.72|88.73|88.73|88.77|88.77|88.71|88.71|0
1753950600000|2025-07-31 08:30:00|88.72|88.72|88.4|88.4|88.74|88.74|88.26|88.26|0
1753950900000|2025-07-31 08:35:00|88.37|88.37|88.11|88.11|88.37|88.37|88.05|88.05|0
1753951200000|2025-07-31 08:40:00|88.06|88.06|87.65|87.65|88.06|88.06|87.55|87.55|0
1753951500000|2025-07-31 08:45:00|87.7|87.7|87.91|87.91|87.91|87.91|87.35|87.35|0
1753951800000|2025-07-31 08:50:00|87.87|87.87|87.72|87.72|88.03|88.03|87.72|87.72|0
1753952100000|2025-07-31 08:55:00|87.76|87.76|87.81|87.81|87.83|87.83|87.58|87.58|0
1753952400000|2025-07-31 09:00:00|87.83|87.83|87.79|87.79|87.83|87.83|87.75|87.75|0
1753952700000|2025-07-31 09:05:00|87.81|87.81|87.85|87.85|87.91|87.91|87.78|87.78|0
1753953000000|2025-07-31 09:10:00|87.91|87.91|87.94|87.94|88.01|88.01|87.86|87.86|0
1753953300000|2025-07-31 09:15:00|87.95|87.95|88.12|88.12|88.2|88.2|87.94|87.94|0
1753953600000|2025-07-31 09:20:00|88.11|88.11|88.31|88.31|88.31|88.31|88.1|88.1|0
1753953900000|2025-07-31 09:25:00|88.36|88.36|88.27|88.27|88.36|88.36|88.2|88.2|0
1753954200000|2025-07-31 09:30:00|88.24|88.24|88.1|88.1|88.24|88.24|88.1|88.1|0
1753954500000|2025-07-31 09:35:00|88.16|88.16|88.08|88.08|88.19|88.19|88.06|88.06|0
1753954800000|2025-07-31 09:40:00|88.1|88.1|87.97|87.97|88.16|88.16|87.95|87.95|0
1753955100000|2025-07-31 09:45:00|87.96|87.96|87.98|87.98|88.02|88.02|87.92|87.92|0
1753955400000|2025-07-31 09:50:00|88.01|88.01|87.87|87.87|88.06|88.06|87.81|87.81|0
1753955700000|2025-07-31 09:55:00|87.83|87.83|87.94|87.94|87.95|87.95|87.75|87.75|0
1753956000000|2025-07-31 10:00:00|87.95|87.95|87.9|87.9|87.97|87.97|87.9|87.9|0
1753956300000|2025-07-31 10:05:00|87.96|87.96|87.89|87.89|87.96|87.96|87.87|87.87|0
1753956600000|2025-07-31 10:10:00|87.87|87.87|88.12|88.12|88.13|88.13|87.86|87.86|0
1753956900000|2025-07-31 10:15:00|88.16|88.16|88.15|88.15|88.21|88.21|88.04|88.04|0
1753957200000|2025-07-31 10:20:00|88.12|88.12|88.36|88.36|88.36|88.36|88.09|88.09|0
1753957500000|2025-07-31 10:25:00|88.34|88.34|88.32|88.32|88.39|88.39|88.29|88.29|0
1753957800000|2025-07-31 10:30:00|88.3|88.3|88.31|88.31|88.41|88.41|88.3|88.3|0
1753958100000|2025-07-31 10:35:00|88.26|88.26|88.16|88.16|88.32|88.32|88.11|88.11|0
1753958400000|2025-07-31 10:40:00|88.14|88.14|88.08|88.08|88.18|88.18|88.05|88.05|0
1753958700000|2025-07-31 10:45:00|88.06|88.06|88.11|88.11|88.16|88.16|88.06|88.06|0
1753959000000|2025-07-31 10:50:00|88.12|88.12|88.03|88.03|88.13|88.13|88.03|88.03|0
1753959300000|2025-07-31 10:55:00|88.04|88.04|87.92|87.92|88.08|88.08|87.92|87.92|0
1753959600000|2025-07-31 11:00:00|88|88|88.33|88.33|88.41|88.41|88|88|0
1753959900000|2025-07-31 11:05:00|88.31|88.31|88.26|88.26|88.36|88.36|88.26|88.26|0
1753960200000|2025-07-31 11:10:00|88.27|88.27|88.32|88.32|88.36|88.36|87.91|87.91|0
1753960500000|2025-07-31 11:15:00|88.33|88.33|88.21|88.21|88.33|88.33|88.11|88.11|0
1753960800000|2025-07-31 11:20:00|88.25|88.25|88.08|88.08|88.28|88.28|88.03|88.03|0
1753961100000|2025-07-31 11:25:00|88.07|88.07|88.1|88.1|88.11|88.11|87.93|87.93|0
1753961400000|2025-07-31 11:30:00|88.13|88.13|88.11|88.11|88.16|88.16|88.08|88.08|0
1753961700000|2025-07-31 11:35:00|88.12|88.12|88.22|88.22|88.28|88.28|88.03|88.03|0
1753962000000|2025-07-31 11:40:00|88.21|88.21|88|88|88.22|88.22|87.97|87.97|0
1753962300000|2025-07-31 11:45:00|87.97|87.97|87.66|87.66|87.97|87.97|87.61|87.61|0
1753962600000|2025-07-31 11:50:00|87.65|87.65|87.74|87.74|87.77|87.77|87.65|87.65|0
1753962900000|2025-07-31 11:55:00|87.75|87.75|87.67|87.67|87.76|87.76|87.63|87.63|0
1753963200000|2025-07-31 12:00:00|87.7|87.7|87.23|87.23|88.46|88.46|87.08|87.08|0
1753963500000|2025-07-31 12:05:00|87.24|87.24|87.24|87.24|87.24|87.24|86.79|86.79|0
1753963800000|2025-07-31 12:10:00|87.29|87.29|87.33|87.33|87.38|87.38|87.19|87.19|0
1753964100000|2025-07-31 12:15:00|87.36|87.36|87.2|87.2|87.5|87.5|86.87|86.87|0
1753964400000|2025-07-31 12:20:00|87.24|87.24|87.19|87.19|87.26|87.26|86.99|86.99|0
1753964700000|2025-07-31 12:25:00|87.2|87.2|87.16|87.16|87.27|87.27|87.03|87.03|0
1753965000000|2025-07-31 12:30:00|87.14|87.14|87.19|87.19|87.2|87.2|86.99|86.99|0
1753965300000|2025-07-31 12:35:00|87.15|87.15|87.44|87.44|87.49|87.49|87.15|87.15|0
1753965600000|2025-07-31 12:40:00|87.45|87.45|87.33|87.33|87.45|87.45|87.26|87.26|0
1753965900000|2025-07-31 12:45:00|87.31|87.31|87.43|87.43|87.49|87.49|87.24|87.24|0
1753966200000|2025-07-31 12:50:00|87.4|87.4|87.45|87.45|87.47|87.47|87.32|87.32|0
1753966500000|2025-07-31 12:55:00|87.44|87.44|87.65|87.65|87.72|87.72|87.44|87.44|0
1753966800000|2025-07-31 13:00:00|87.66|87.66|88.33|88.33|88.5|88.5|87.6|87.6|0
1753967100000|2025-07-31 13:05:00|88.31|88.31|88.33|88.33|88.63|88.63|88.17|88.17|0
1753967400000|2025-07-31 13:10:00|88.32|88.32|88.06|88.06|88.39|88.39|87.98|87.98|0
1753967700000|2025-07-31 13:15:00|88.1|88.1|88.07|88.07|88.21|88.21|88|88|0
1753968000000|2025-07-31 13:20:00|88.05|88.05|88.16|88.16|88.21|88.21|87.92|87.92|0
1753968300000|2025-07-31 13:25:00|88.21|88.21|86.74|86.74|88.46|88.46|86.7|86.7|0
1753968600000|2025-07-31 13:30:00|86.8|86.8|84.86|84.86|87.14|87.14|84.46|84.46|0
1753968900000|2025-07-31 13:35:00|84.81|84.81|85.86|85.86|85.86|85.86|84.74|84.74|0
1753969200000|2025-07-31 13:40:00|85.87|85.87|86.39|86.39|86.73|86.73|85.73|85.73|0
1753969500000|2025-07-31 13:45:00|86.42|86.42|87.77|87.77|88.19|88.19|86.42|86.42|0
1753969800000|2025-07-31 13:50:00|87.85|87.85|88.09|88.09|88.33|88.33|87.15|87.15|0
1753970100000|2025-07-31 13:55:00|88.04|88.04|89.64|89.64|89.76|89.76|87.87|87.87|0
1753970400000|2025-07-31 14:00:00|89.56|89.56|91.05|91.05|91.05|91.05|89.32|89.32|0
1753970700000|2025-07-31 14:05:00|90.96|90.96|89.56|89.56|91.07|91.07|89.5|89.5|0
1753971000000|2025-07-31 14:10:00|89.39|89.39|89.15|89.15|89.69|89.69|88.93|88.93|0
1753971300000|2025-07-31 14:15:00|89.23|89.23|90.35|90.35|90.35|90.35|89.08|89.08|0
1753971600000|2025-07-31 14:20:00|90.36|90.36|89.56|89.56|90.42|90.42|89.18|89.18|0
1753971900000|2025-07-31 14:25:00|89.6|89.6|89.68|89.68|90.04|90.04|89.5|89.5|0
1753972200000|2025-07-31 14:30:00|89.63|89.63|88.83|88.83|89.83|89.83|88.55|88.55|0
1753972500000|2025-07-31 14:35:00|88.84|88.84|89|89|89.27|89.27|88.36|88.36|0
1753972800000|2025-07-31 14:40:00|89.01|89.01|88.65|88.65|89.01|89.01|88.11|88.11|0
1753973100000|2025-07-31 14:45:00|88.73|88.73|89.13|89.13|89.52|89.52|88.7|88.7|0
1753973400000|2025-07-31 14:50:00|89.14|89.14|88.64|88.64|89.14|89.14|88.57|88.57|0
1753973700000|2025-07-31 14:55:00|88.62|88.62|88.77|88.77|89|89|88.46|88.46|0
1753974000000|2025-07-31 15:00:00|88.84|88.84|89.67|89.67|89.67|89.67|88.79|88.79|0
1753974300000|2025-07-31 15:05:00|89.64|89.64|89.16|89.16|89.86|89.86|89.15|89.15|0
1753974600000|2025-07-31 15:10:00|89.17|89.17|88.45|88.45|89.17|89.17|88.4|88.4|0
1753974900000|2025-07-31 15:15:00|88.42|88.42|88.51|88.51|88.54|88.54|88.04|88.04|0
1753975200000|2025-07-31 15:20:00|88.62|88.62|88.41|88.41|89.19|89.19|88.22|88.22|0
1753975500000|2025-07-31 15:25:00|88.4|88.4|88.79|88.79|89.04|89.04|88.36|88.36|0
1753975800000|2025-07-31 15:30:00|88.69|88.69|88.57|88.57|88.94|88.94|88.49|88.49|0
1753976100000|2025-07-31 15:35:00|88.55|88.55|89.32|89.32|89.37|89.37|88.51|88.51|0
1753976400000|2025-07-31 15:40:00|89.33|89.33|89.2|89.2|89.42|89.42|89.06|89.06|0
1753976700000|2025-07-31 15:45:00|89.21|89.21|88.48|88.48|89.29|89.29|88.48|88.48|0
1753977000000|2025-07-31 15:50:00|88.43|88.43|88.71|88.71|88.81|88.81|88.41|88.41|0
1753977300000|2025-07-31 15:55:00|88.73|88.73|88.52|88.52|88.8|88.8|88.41|88.41|0
1753977600000|2025-07-31 16:00:00|88.57|88.57|88.22|88.22|88.68|88.68|88.19|88.19|0
1753977900000|2025-07-31 16:05:00|88.26|88.26|88.53|88.53|88.6|88.6|88.2|88.2|0
1753978200000|2025-07-31 16:10:00|88.51|88.51|88.29|88.29|88.78|88.78|88.2|88.2|0
1753978500000|2025-07-31 16:15:00|88.27|88.27|88.08|88.08|88.53|88.53|88.08|88.08|0
1753978800000|2025-07-31 16:20:00|88.06|88.06|88.18|88.18|88.31|88.31|87.93|87.93|0
1753979100000|2025-07-31 16:25:00|88.13|88.13|87.48|87.48|88.13|88.13|87.48|87.48|0
1753979400000|2025-07-31 16:30:00|87.47|87.47|87.58|87.58|87.86|87.86|87.47|87.47|0
1753979700000|2025-07-31 16:35:00|87.66|87.66|88.02|88.02|88.02|88.02|87.62|87.62|0
1753980000000|2025-07-31 16:40:00|87.98|87.98|88.41|88.41|88.53|88.53|87.92|87.92|0
1753980300000|2025-07-31 16:45:00|88.4|88.4|87.82|87.82|88.4|88.4|87.73|87.73|0
1753980600000|2025-07-31 16:50:00|87.85|87.85|87.35|87.35|87.85|87.85|87.15|87.15|0
1753980900000|2025-07-31 16:55:00|87.33|87.33|87.16|87.16|87.33|87.33|87.03|87.03|0
1753981200000|2025-07-31 17:00:00|87.15|87.15|86.8|86.8|87.15|87.15|86.71|86.71|0
1753981500000|2025-07-31 17:05:00|86.71|86.71|87.08|87.08|87.16|87.16|86.69|86.69|0
1753981800000|2025-07-31 17:10:00|87.06|87.06|87.12|87.12|87.12|87.12|86.83|86.83|0
1753982100000|2025-07-31 17:15:00|87.09|87.09|86.84|86.84|87.09|87.09|86.68|86.68|0
1753982400000|2025-07-31 17:20:00|86.78|86.78|86.33|86.33|86.99|86.99|86.29|86.29|0
1753982700000|2025-07-31 17:25:00|86.29|86.29|86.14|86.14|86.33|86.33|86.08|86.08|0
1753983000000|2025-07-31 17:30:00|86.09|86.09|86.46|86.46|86.51|86.51|86.06|86.06|0
1753983300000|2025-07-31 17:35:00|86.5|86.5|86.42|86.42|86.62|86.62|86.38|86.38|0
1753983600000|2025-07-31 17:40:00|86.49|86.49|87.09|87.09|87.12|87.12|86.49|86.49|0
1753983900000|2025-07-31 17:45:00|87.08|87.08|87.02|87.02|87.29|87.29|86.91|86.91|0
1753984200000|2025-07-31 17:50:00|86.95|86.95|86.02|86.02|86.95|86.95|85.97|85.97|0
1753984500000|2025-07-31 17:55:00|86.06|86.06|86.08|86.08|86.08|86.08|85.66|85.66|0
1753984800000|2025-07-31 18:00:00|86.07|86.07|85.77|85.77|86.26|86.26|85.77|85.77|0
1753985100000|2025-07-31 18:05:00|85.8|85.8|85.68|85.68|86.02|86.02|85.52|85.52|0
1753985400000|2025-07-31 18:10:00|85.72|85.72|85.36|85.36|85.73|85.73|85.35|85.35|0
1753985700000|2025-07-31 18:15:00|85.31|85.31|85.74|85.74|85.74|85.74|85.23|85.23|0
1753986000000|2025-07-31 18:20:00|85.76|85.76|86.29|86.29|86.34|86.34|85.74|85.74|0
1753986300000|2025-07-31 18:25:00|86.28|86.28|86.4|86.4|86.42|86.42|86.05|86.05|0
1753986600000|2025-07-31 18:30:00|86.45|86.45|86.61|86.61|86.62|86.62|86.42|86.42|0
1753986900000|2025-07-31 18:35:00|86.6|86.6|86.51|86.51|86.71|86.71|86.45|86.45|0
1753987200000|2025-07-31 18:40:00|86.53|86.53|86.88|86.88|86.9|86.9|86.53|86.53|0
1753987500000|2025-07-31 18:45:00|86.89|86.89|86.55|86.55|86.97|86.97|86.55|86.55|0
1753987800000|2025-07-31 18:50:00|86.56|86.56|86.24|86.24|86.64|86.64|86.24|86.24|0
1753988100000|2025-07-31 18:55:00|86.22|86.22|86.15|86.15|86.45|86.45|86.09|86.09|0
1753988400000|2025-07-31 19:00:00|86.11|86.11|86.38|86.38|86.39|86.39|86.11|86.11|0
1753988700000|2025-07-31 19:05:00|86.36|86.36|86.13|86.13|86.41|86.41|86.06|86.06|0
1753989000000|2025-07-31 19:10:00|86.14|86.14|85.95|85.95|86.22|86.22|85.79|85.79|0
1753989300000|2025-07-31 19:15:00|85.96|85.96|86.41|86.41|86.45|86.45|85.92|85.92|0
1753989600000|2025-07-31 19:20:00|86.38|86.38|85.92|85.92|86.51|86.51|85.89|85.89|0
1753989900000|2025-07-31 19:25:00|85.99|85.99|85.91|85.91|86.02|86.02|85.81|85.81|0
1753990200000|2025-07-31 19:30:00|85.95|85.95|85.77|85.77|86.12|86.12|85.69|85.69|0
1753990500000|2025-07-31 19:35:00|85.8|85.8|86.12|86.12|86.25|86.25|85.8|85.8|0
1753990800000|2025-07-31 19:40:00|86.19|86.19|86.38|86.38|86.38|86.38|86.08|86.08|0
1753991100000|2025-07-31 19:45:00|86.37|86.37|86.47|86.47|86.48|86.48|86.16|86.16|0
1753991400000|2025-07-31 19:50:00|86.37|86.37|86.01|86.01|86.37|86.37|85.93|85.93|0
1753991700000|2025-07-31 19:55:00|86.11|86.11|86.12|86.12|86.3|86.3|86.01|86.01|0
1753992000000|2025-07-31 20:00:00|86.13|86.13|85.62|85.62|86.33|86.33|85.36|85.36|0
1753992300000|2025-07-31 20:05:00|85.65|85.65|85.4|85.4|85.65|85.65|85.33|85.33|0
1753992600000|2025-07-31 20:10:00|85.49|85.49|85.03|85.03|85.49|85.49|84.95|84.95|0
1753992900000|2025-07-31 20:15:00|84.94|84.94|85.14|85.14|85.14|85.14|84.86|84.86|0
1753993200000|2025-07-31 20:20:00|85.16|85.16|85.46|85.46|85.48|85.48|85.14|85.14|0
1753993500000|2025-07-31 20:25:00|85.41|85.41|85.5|85.5|85.53|85.53|85.41|85.41|0
1753993800000|2025-07-31 20:30:00|85.58|85.58|85.53|85.53|85.62|85.62|85.46|85.46|0
1753994100000|2025-07-31 20:35:00|85.49|85.49|85.63|85.63|85.63|85.63|85.49|85.49|0
1753994400000|2025-07-31 20:40:00|85.64|85.64|85.54|85.54|85.66|85.66|85.53|85.53|0
1753994700000|2025-07-31 20:45:00|85.53|85.53|85.55|85.55|85.62|85.62|85.53|85.53|0
1753995000000|2025-07-31 20:50:00|85.57|85.57|85.52|85.52|85.57|85.57|85.51|85.51|0
1753995300000|2025-07-31 20:55:00|85.51|85.51|85.45|85.45|85.52|85.52|85.31|85.31|0
1753995600000|2025-07-31 21:00:00|85.47|85.47|85.59|85.59|85.64|85.64|85.41|85.41|0
1753995900000|2025-07-31 21:05:00|85.57|85.57|85.58|85.58|85.62|85.62|85.55|85.55|0
1753996200000|2025-07-31 21:10:00|85.59|85.59|85.51|85.51|85.59|85.59|85.47|85.47|0
1753996500000|2025-07-31 21:15:00|85.5|85.5|85.57|85.57|85.61|85.61|85.5|85.5|0
1753996800000|2025-07-31 21:20:00|85.55|85.55|85.53|85.53|85.65|85.65|85.53|85.53|0
1753997100000|2025-07-31 21:25:00|85.57|85.57|85.64|85.64|85.66|85.66|85.57|85.57|0
1753997400000|2025-07-31 21:30:00|85.61|85.61|85.69|85.69|85.69|85.69|85.6|85.6|0
1753997700000|2025-07-31 21:35:00|85.67|85.67|85.63|85.63|85.69|85.69|85.57|85.57|0
1753998000000|2025-07-31 21:40:00|85.57|85.57|85.26|85.26|85.57|85.57|85.26|85.26|0
1753998300000|2025-07-31 21:45:00|85.36|85.36|85.32|85.32|85.36|85.36|85.26|85.26|0
1753998600000|2025-07-31 21:50:00|85.31|85.31|85.25|85.25|85.32|85.32|85.24|85.24|0
1753998900000|2025-07-31 21:55:00|85.24|85.24|85.23|85.23|85.25|85.25|85.2|85.2|0
1753999200000|2025-07-31 22:00:00|85.22|85.22|85.2|85.2|85.24|85.24|85.2|85.2|0
1753999500000|2025-07-31 22:05:00|85.24|85.24|85.22|85.22|85.24|85.24|85.14|85.14|0
1753999800000|2025-07-31 22:10:00|85.16|85.16|85.07|85.07|85.23|85.23|85.07|85.07|0
1754000100000|2025-07-31 22:15:00|85.03|85.03|84.91|84.91|85.04|85.04|84.91|84.91|0
1754000400000|2025-07-31 22:20:00|84.92|84.92|84.95|84.95|85.02|85.02|84.89|84.89|0
1754000700000|2025-07-31 22:25:00|85.07|85.07|85.14|85.14|85.18|85.18|84.95|84.95|0
1754001000000|2025-07-31 22:30:00|85.16|85.16|85.41|85.41|85.57|85.57|85.1|85.1|0
1754001300000|2025-07-31 22:35:00|85.33|85.33|85.11|85.11|85.41|85.41|85.07|85.07|0
1754001600000|2025-07-31 22:40:00|85.09|85.09|85.04|85.04|85.11|85.11|85.04|85.04|0
1754001900000|2025-07-31 22:45:00|85.05|85.05|85.07|85.07|85.16|85.16|85.03|85.03|0
1754002200000|2025-07-31 22:50:00|85.04|85.04|84.3|84.3|85.23|85.23|84.04|84.04|0
1754002500000|2025-07-31 22:55:00|84.39|84.39|84.77|84.77|84.82|84.82|84.14|84.14|0
1754002800000|2025-07-31 23:00:00|84.75|84.75|84.64|84.64|84.79|84.79|84.57|84.57|0
1754003100000|2025-07-31 23:05:00|84.69|84.69|84.82|84.82|84.89|84.89|84.65|84.65|0
1754003400000|2025-07-31 23:10:00|84.86|84.86|84.82|84.82|85.06|85.06|84.82|84.82|0
1754003700000|2025-07-31 23:15:00|84.96|84.96|84.87|84.87|84.96|84.96|84.84|84.84|0
1754004000000|2025-07-31 23:20:00|84.86|84.86|84.85|84.85|84.9|84.9|84.84|84.84|0
1754004300000|2025-07-31 23:25:00|84.84|84.84|84.74|84.74|84.85|84.85|84.74|84.74|0
1754004600000|2025-07-31 23:30:00|84.72|84.72|84.65|84.65|84.73|84.73|84.65|84.65|0
1754004900000|2025-07-31 23:35:00|84.64|84.64|84.34|84.34|84.64|84.64|84.32|84.32|0
1754005200000|2025-07-31 23:40:00|84.14|84.14|84.26|84.26|84.39|84.39|83.99|83.99|0
1754005500000|2025-07-31 23:45:00|84.35|84.35|84.27|84.27|84.35|84.35|84.24|84.24|0
1754005800000|2025-07-31 23:50:00|84.24|84.24|84.16|84.16|84.32|84.32|84.15|84.15|0
1754006100000|2025-07-31 23:55:00|84.19|84.19|84.33|84.33|84.33|84.33|83.99|83.99|0
1754035200000|2025-08-01 08:00:00|83.57|83.57|82.9|82.9|83.57|83.57|82.9|82.9|0
1754035500000|2025-08-01 08:05:00|82.87|82.87|82.65|82.65|82.87|82.87|82.57|82.57|0
1754035800000|2025-08-01 08:10:00|82.63|82.63|82.49|82.49|82.66|82.66|82.43|82.43|0
1754036100000|2025-08-01 08:15:00|82.5|82.5|82.53|82.53|82.7|82.7|82.46|82.46|0
1754036400000|2025-08-01 08:20:00|82.57|82.57|81.9|81.9|82.63|82.63|81.85|81.85|0
1754036700000|2025-08-01 08:25:00|81.75|81.75|81.17|81.17|81.75|81.75|80.89|80.89|0
1754037000000|2025-08-01 08:30:00|81.19|81.19|81.03|81.03|81.31|81.31|80.99|80.99|0
1754037300000|2025-08-01 08:35:00|81.02|81.02|80.97|80.97|81.14|81.14|80.48|80.48|0
1754037600000|2025-08-01 08:40:00|80.95|80.95|80.9|80.9|81.18|81.18|80.84|80.84|0
1754037900000|2025-08-01 08:45:00|80.89|80.89|81.13|81.13|81.14|81.14|80.65|80.65|0
1754038200000|2025-08-01 08:50:00|81.16|81.16|81.4|81.4|81.45|81.45|81.16|81.16|0
1754038500000|2025-08-01 08:55:00|81.39|81.39|81.19|81.19|81.48|81.48|81.16|81.16|0
1754038800000|2025-08-01 09:00:00|81.16|81.16|81.24|81.24|81.35|81.35|81.16|81.16|0
1754039100000|2025-08-01 09:05:00|81.25|81.25|81.4|81.4|81.43|81.43|81.19|81.19|0
1754039400000|2025-08-01 09:10:00|81.38|81.38|81.39|81.39|81.4|81.4|81.2|81.2|0
1754039700000|2025-08-01 09:15:00|81.35|81.35|81.35|81.35|81.4|81.4|81.15|81.15|0
1754040000000|2025-08-01 09:20:00|81.34|81.34|81.42|81.42|81.43|81.43|81.26|81.26|0
1754040300000|2025-08-01 09:25:00|81.4|81.4|81.42|81.42|81.55|81.55|81.4|81.4|0
1754040600000|2025-08-01 09:30:00|81.43|81.43|81.35|81.35|81.47|81.47|81.31|81.31|0
1754040900000|2025-08-01 09:35:00|81.38|81.38|81.27|81.27|81.43|81.43|81.14|81.14|0
1754041200000|2025-08-01 09:40:00|81.26|81.26|81.45|81.45|81.48|81.48|81.26|81.26|0
1754041500000|2025-08-01 09:45:00|81.48|81.48|81.48|81.48|81.48|81.48|81.43|81.43|0
1754041800000|2025-08-01 09:50:00|81.46|81.46|81.35|81.35|81.48|81.48|81.35|81.35|0
1754042100000|2025-08-01 09:55:00|81.33|81.33|81.29|81.29|81.43|81.43|81.28|81.28|0
1754042400000|2025-08-01 10:00:00|81.3|81.3|81.2|81.2|81.3|81.3|81.19|81.19|0
1754042700000|2025-08-01 10:05:00|81.19|81.19|81.07|81.07|81.19|81.19|80.97|80.97|0
1754043000000|2025-08-01 10:10:00|81.06|81.06|81.14|81.14|81.24|81.24|81|81|0
1754043300000|2025-08-01 10:15:00|81.18|81.18|81.24|81.24|81.3|81.3|80.98|80.98|0
1754043600000|2025-08-01 10:20:00|81.25|81.25|81.02|81.02|81.39|81.39|80.99|80.99|0
1754043900000|2025-08-01 10:25:00|81.03|81.03|80.94|80.94|81.06|81.06|80.73|80.73|0
1754044200000|2025-08-01 10:30:00|80.99|80.99|81.16|81.16|81.25|81.25|80.89|80.89|0
1754044500000|2025-08-01 10:35:00|81.15|81.15|81.18|81.18|81.28|81.28|81.09|81.09|0
1754044800000|2025-08-01 10:40:00|81.14|81.14|80.88|80.88|81.18|81.18|80.88|80.88|0
1754045100000|2025-08-01 10:45:00|80.94|80.94|80.79|80.79|80.96|80.96|80.74|80.74|0
1754045400000|2025-08-01 10:50:00|80.74|80.74|80.82|80.82|80.94|80.94|80.74|80.74|0
1754045700000|2025-08-01 10:55:00|80.79|80.79|80.94|80.94|81.13|81.13|80.74|80.74|0
1754046000000|2025-08-01 11:00:00|81.13|81.13|81.05|81.05|81.15|81.15|80.97|80.97|0
1754046300000|2025-08-01 11:05:00|81.04|81.04|81.3|81.3|81.3|81.3|81.01|81.01|0
1754046600000|2025-08-01 11:10:00|81.32|81.32|81.46|81.46|81.47|81.47|81.25|81.25|0
1754046900000|2025-08-01 11:15:00|81.45|81.45|81.43|81.43|81.56|81.56|81.4|81.4|0
1754047200000|2025-08-01 11:20:00|81.5|81.5|81.66|81.66|81.71|81.71|81.45|81.45|0
1754047500000|2025-08-01 11:25:00|81.65|81.65|81.65|81.65|81.8|81.8|81.63|81.63|0
1754047800000|2025-08-01 11:30:00|81.6|81.6|81.65|81.65|81.79|81.79|81.6|81.6|0
1754048100000|2025-08-01 11:35:00|81.68|81.68|82.02|82.02|82.06|82.06|81.56|81.56|0
1754048400000|2025-08-01 11:40:00|82.04|82.04|82.27|82.27|82.27|82.27|82.04|82.04|0
1754048700000|2025-08-01 11:45:00|82.26|82.26|82.1|82.1|82.26|82.26|82.02|82.02|0
1754049000000|2025-08-01 11:50:00|82.06|82.06|82.11|82.11|82.24|82.24|81.9|81.9|0
1754049300000|2025-08-01 11:55:00|82.07|82.07|81.87|81.87|82.12|82.12|81.87|81.87|0
1754049600000|2025-08-01 12:00:00|81.79|81.79|81.98|81.98|84.48|84.48|81.74|81.74|0
1754049900000|2025-08-01 12:05:00|81.97|81.97|82.02|82.02|82.06|82.06|81.85|81.85|0
1754050200000|2025-08-01 12:10:00|82|82|82.22|82.22|82.22|82.22|82|82|0
1754050500000|2025-08-01 12:15:00|82.23|82.23|82.02|82.02|82.28|82.28|81.96|81.96|0
1754050800000|2025-08-01 12:20:00|82.03|82.03|82.21|82.21|82.21|82.21|82.03|82.03|0
1754051100000|2025-08-01 12:25:00|82.2|82.2|82.23|82.23|82.24|82.24|82.15|82.15|0
1754051400000|2025-08-01 12:30:00|81.96|81.96|81.82|81.82|82.18|82.18|81.82|81.82|0
1754051700000|2025-08-01 12:35:00|81.81|81.81|81.98|81.98|82.06|82.06|81.65|81.65|0
1754052000000|2025-08-01 12:40:00|81.91|81.91|82.11|82.11|82.47|82.47|81.89|81.89|0
1754052300000|2025-08-01 12:45:00|82.01|82.01|81.77|81.77|82.06|82.06|81.65|81.65|0
1754052600000|2025-08-01 12:50:00|81.75|81.75|81.77|81.77|81.88|81.88|81.56|81.56|0
1754052900000|2025-08-01 12:55:00|81.75|81.75|81.66|81.66|81.77|81.77|81.56|81.56|0
1754053200000|2025-08-01 13:00:00|81.65|81.65|81.48|81.48|81.85|81.85|81.48|81.48|0
1754053500000|2025-08-01 13:05:00|81.5|81.5|81.49|81.49|81.65|81.65|81.42|81.42|0
1754053800000|2025-08-01 13:10:00|81.51|81.51|81.6|81.6|81.68|81.68|81.51|81.51|0
1754054100000|2025-08-01 13:15:00|81.59|81.59|81.56|81.56|81.69|81.69|81.45|81.45|0
1754054400000|2025-08-01 13:20:00|81.52|81.52|81.83|81.83|81.85|81.85|81.49|81.49|0
1754054700000|2025-08-01 13:25:00|81.42|81.42|81.75|81.75|81.85|81.85|81.08|81.08|0
1754055000000|2025-08-01 13:30:00|81.74|81.74|79.51|79.51|81.74|81.74|78.63|78.63|0
1754055300000|2025-08-01 13:35:00|79.43|79.43|79.86|79.86|80.36|80.36|79.25|79.25|0
1754055600000|2025-08-01 13:40:00|79.77|79.77|78.76|78.76|80.33|80.33|78.76|78.76|0
1754055900000|2025-08-01 13:45:00|78.78|78.78|78.69|78.69|78.96|78.96|78.09|78.09|0
1754056200000|2025-08-01 13:50:00|78.59|78.59|79.2|79.2|79.31|79.31|78.59|78.59|0
1754056500000|2025-08-01 13:55:00|79.05|79.05|78.99|78.99|79.31|79.31|78.77|78.77|0
1754056800000|2025-08-01 14:00:00|78.91|78.91|78.5|78.5|78.91|78.91|78.09|78.09|0
1754057100000|2025-08-01 14:05:00|78.53|78.53|79.38|79.38|79.53|79.53|78.41|78.41|0
1754057400000|2025-08-01 14:10:00|79.28|79.28|80.6|80.6|80.65|80.65|79.28|79.28|0
1754057700000|2025-08-01 14:15:00|80.46|80.46|81.06|81.06|81.32|81.32|80.46|80.46|0
1754058000000|2025-08-01 14:20:00|81.12|81.12|81.68|81.68|81.8|81.8|81.08|81.08|0
1754058300000|2025-08-01 14:25:00|81.74|81.74|82.18|82.18|82.24|82.24|81.51|81.51|0
1754058600000|2025-08-01 14:30:00|82.25|82.25|82.85|82.85|83.07|83.07|82.19|82.19|0
1754058900000|2025-08-01 14:35:00|82.96|82.96|82.31|82.31|82.96|82.96|82.31|82.31|0
1754059200000|2025-08-01 14:40:00|82.23|82.23|82.91|82.91|82.96|82.96|82.14|82.14|0
1754059500000|2025-08-01 14:45:00|82.96|82.96|82.99|82.99|83.58|83.58|82.71|82.71|0
1754059800000|2025-08-01 14:50:00|82.95|82.95|83.16|83.16|83.37|83.37|82.57|82.57|0
1754060100000|2025-08-01 14:55:00|83.21|83.21|83.12|83.12|83.35|83.35|83.01|83.01|0
1754060400000|2025-08-01 15:00:00|83.09|83.09|83.22|83.22|83.37|83.37|82.64|82.64|0
1754060700000|2025-08-01 15:05:00|83.18|83.18|83.13|83.13|83.67|83.67|83.05|83.05|0
1754061000000|2025-08-01 15:10:00|83.05|83.05|83.15|83.15|83.63|83.63|83.02|83.02|0
1754061300000|2025-08-01 15:15:00|83.08|83.08|83.08|83.08|83.32|83.32|82.96|82.96|0
1754061600000|2025-08-01 15:20:00|83.12|83.12|83.62|83.62|83.74|83.74|83.07|83.07|0
1754061900000|2025-08-01 15:25:00|83.56|83.56|83.94|83.94|83.94|83.94|83.56|83.56|0
1754062200000|2025-08-01 15:30:00|83.91|83.91|84.14|84.14|84.27|84.27|83.85|83.85|0
1754062500000|2025-08-01 15:35:00|84.09|84.09|84.74|84.74|84.79|84.79|84.09|84.09|0
1754062800000|2025-08-01 15:40:00|84.72|84.72|85.06|85.06|85.1|85.1|84.64|84.64|0
1754063100000|2025-08-01 15:45:00|85.13|85.13|85.88|85.88|85.88|85.88|85.11|85.11|0
1754063400000|2025-08-01 15:50:00|85.72|85.72|85.68|85.68|85.8|85.8|85.46|85.46|0
1754063700000|2025-08-01 15:55:00|85.72|85.72|86.08|86.08|86.17|86.17|85.35|85.35|0
1754064000000|2025-08-01 16:00:00|86.11|86.11|86.39|86.39|86.42|86.42|85.99|85.99|0
1754064300000|2025-08-01 16:05:00|86.38|86.38|86.52|86.52|86.69|86.69|86.33|86.33|0
1754064600000|2025-08-01 16:10:00|86.51|86.51|86.33|86.33|86.56|86.56|86.24|86.24|0
1754064900000|2025-08-01 16:15:00|86.35|86.35|86.45|86.45|86.61|86.61|86.15|86.15|0
1754065200000|2025-08-01 16:20:00|86.48|86.48|86.98|86.98|86.98|86.98|86.47|86.47|0
1754065500000|2025-08-01 16:25:00|86.97|86.97|87.28|87.28|87.35|87.35|86.97|86.97|0
1754065800000|2025-08-01 16:30:00|87.17|87.17|86.94|86.94|87.28|87.28|86.8|86.8|0
1754066100000|2025-08-01 16:35:00|86.95|86.95|86.72|86.72|86.95|86.95|86.53|86.53|0
1754066400000|2025-08-01 16:40:00|86.69|86.69|86.35|86.35|86.69|86.69|86.25|86.25|0
1754066700000|2025-08-01 16:45:00|86.33|86.33|85.81|85.81|86.5|86.5|85.77|85.77|0
1754067000000|2025-08-01 16:50:00|85.77|85.77|85.82|85.82|86.18|86.18|85.67|85.67|0
1754067300000|2025-08-01 16:55:00|85.83|85.83|85.48|85.48|85.83|85.83|85.33|85.33|0
1754067600000|2025-08-01 17:00:00|85.57|85.57|85.32|85.32|85.88|85.88|85.28|85.28|0
1754067900000|2025-08-01 17:05:00|85.35|85.35|85.69|85.69|85.83|85.83|85.1|85.1|0
1754068200000|2025-08-01 17:10:00|85.58|85.58|84.91|84.91|85.58|85.58|84.84|84.84|0
1754068500000|2025-08-01 17:15:00|84.93|84.93|84.66|84.66|85.01|85.01|84.59|84.59|0
1754068800000|2025-08-01 17:20:00|84.65|84.65|84.6|84.6|84.85|84.85|84.43|84.43|0
1754069100000|2025-08-01 17:25:00|84.58|84.58|84.48|84.48|84.6|84.6|84.21|84.21|0
1754069400000|2025-08-01 17:30:00|84.5|84.5|84.65|84.65|84.89|84.89|84.5|84.5|0
1754069700000|2025-08-01 17:35:00|84.68|84.68|84.35|84.35|84.68|84.68|84.3|84.3|0
1754070000000|2025-08-01 17:40:00|84.34|84.34|84.9|84.9|84.9|84.9|84.34|84.34|0
1754070300000|2025-08-01 17:45:00|84.86|84.86|84.66|84.66|84.87|84.87|84.45|84.45|0
1754070600000|2025-08-01 17:50:00|84.69|84.69|84.53|84.53|84.81|84.81|84.44|84.44|0
1754070900000|2025-08-01 17:55:00|84.6|84.6|84.6|84.6|84.7|84.7|84.35|84.35|0
1754071200000|2025-08-01 18:00:00|84.66|84.66|83.72|83.72|84.75|84.75|83.69|83.69|0
1754071500000|2025-08-01 18:05:00|83.68|83.68|83.4|83.4|83.78|83.78|83.35|83.35|0
1754071800000|2025-08-01 18:10:00|83.37|83.37|83.38|83.38|83.52|83.52|83.18|83.18|0
1754072100000|2025-08-01 18:15:00|83.33|83.33|83.63|83.63|83.78|83.78|83.33|83.33|0
1754072400000|2025-08-01 18:20:00|83.6|83.6|84.02|84.02|84.02|84.02|83.41|83.41|0
1754072700000|2025-08-01 18:25:00|84.03|84.03|84.14|84.14|84.3|84.3|83.89|83.89|0
1754073000000|2025-08-01 18:30:00|84.09|84.09|84.43|84.43|84.48|84.48|84|84|0
1754073300000|2025-08-01 18:35:00|84.4|84.4|84.25|84.25|84.47|84.47|84.12|84.12|0
1754073600000|2025-08-01 18:40:00|84.19|84.19|84.16|84.16|84.19|84.19|83.98|83.98|0
1754073900000|2025-08-01 18:45:00|84.15|84.15|83.48|83.48|84.19|84.19|83.32|83.32|0
1754074200000|2025-08-01 18:50:00|83.5|83.5|83.12|83.12|83.5|83.5|83.08|83.08|0
1754074500000|2025-08-01 18:55:00|83.1|83.1|83.02|83.02|83.41|83.41|83.01|83.01|0
1754074800000|2025-08-01 19:00:00|83|83|82.85|82.85|83.1|83.1|82.74|82.74|0
1754075100000|2025-08-01 19:05:00|82.84|82.84|83.34|83.34|83.45|83.45|82.82|82.82|0
1754075400000|2025-08-01 19:10:00|83.36|83.36|83.41|83.41|83.52|83.52|83.28|83.28|0
1754075700000|2025-08-01 19:15:00|83.39|83.39|83.83|83.83|83.83|83.83|83.39|83.39|0
1754076000000|2025-08-01 19:20:00|83.77|83.77|83.57|83.57|83.77|83.77|83.37|83.37|0
1754076300000|2025-08-01 19:25:00|83.58|83.58|83.6|83.6|83.72|83.72|83.37|83.37|0
1754076600000|2025-08-01 19:30:00|83.54|83.54|83.7|83.7|83.74|83.74|83.38|83.38|0
1754076900000|2025-08-01 19:35:00|83.65|83.65|83.59|83.59|83.82|83.82|83.51|83.51|0
1754077200000|2025-08-01 19:40:00|83.57|83.57|83.46|83.46|83.74|83.74|83.32|83.32|0
1754077500000|2025-08-01 19:45:00|83.45|83.45|83.74|83.74|83.89|83.89|83.45|83.45|0
1754077800000|2025-08-01 19:50:00|83.68|83.68|83.44|83.44|83.68|83.68|83.26|83.26|0
1754078100000|2025-08-01 19:55:00|83.3|83.3|83.48|83.48|83.59|83.59|83.27|83.27|0
1754078400000|2025-08-01 20:00:00|83.47|83.47|83.33|83.33|83.48|83.48|83.33|83.33|0
1754294400000|2025-08-04 08:00:00|84.21|84.21|84.37|84.37|84.46|84.46|84.16|84.16|0
1754294700000|2025-08-04 08:05:00|84.4|84.4|84.47|84.47|84.55|84.55|84.4|84.4|0
1754295000000|2025-08-04 08:10:00|84.49|84.49|84.65|84.65|84.65|84.65|84.42|84.42|0
1754295300000|2025-08-04 08:15:00|84.62|84.62|84.55|84.55|84.72|84.72|84.53|84.53|0
1754295600000|2025-08-04 08:20:00|84.5|84.5|84.49|84.49|84.57|84.57|84.46|84.46|0
1754295900000|2025-08-04 08:25:00|84.45|84.45|84.45|84.45|84.56|84.56|84.45|84.45|0
1754296200000|2025-08-04 08:30:00|84.46|84.46|84.49|84.49|84.49|84.49|84.39|84.39|0
1754296500000|2025-08-04 08:35:00|84.55|84.55|84.59|84.59|84.65|84.65|84.53|84.53|0
1754296800000|2025-08-04 08:40:00|84.63|84.63|84.63|84.63|84.63|84.63|84.53|84.53|0
1754297100000|2025-08-04 08:45:00|84.6|84.6|84.57|84.57|84.7|84.7|84.57|84.57|0
1754297400000|2025-08-04 08:50:00|84.55|84.55|84.53|84.53|84.61|84.61|84.49|84.49|0
1754297700000|2025-08-04 08:55:00|84.56|84.56|84.59|84.59|84.59|84.59|84.53|84.53|0
1754298000000|2025-08-04 09:00:00|84.6|84.6|84.62|84.62|84.64|84.64|84.56|84.56|0
1754298300000|2025-08-04 09:05:00|84.6|84.6|84.53|84.53|84.61|84.61|84.52|84.52|0
1754298600000|2025-08-04 09:10:00|84.56|84.56|84.57|84.57|84.61|84.61|84.53|84.53|0
1754298900000|2025-08-04 09:15:00|84.58|84.58|84.6|84.6|84.61|84.61|84.54|84.54|0
1754299200000|2025-08-04 09:20:00|84.59|84.59|84.49|84.49|84.62|84.62|84.49|84.49|0
1754299500000|2025-08-04 09:25:00|84.5|84.5|84.46|84.46|84.52|84.52|84.44|84.44|0
1754299800000|2025-08-04 09:30:00|84.48|84.48|84.56|84.56|84.57|84.57|84.48|84.48|0
1754300100000|2025-08-04 09:35:00|84.55|84.55|84.55|84.55|84.57|84.57|84.52|84.52|0
1754300400000|2025-08-04 09:40:00|84.54|84.54|84.53|84.53|84.57|84.57|84.5|84.5|0
1754300700000|2025-08-04 09:45:00|84.54|84.54|84.51|84.51|84.54|84.54|84.43|84.43|0
1754301000000|2025-08-04 09:50:00|84.5|84.5|84.5|84.5|84.55|84.55|84.46|84.46|0
1754301300000|2025-08-04 09:55:00|84.52|84.52|84.49|84.49|84.55|84.55|84.49|84.49|0
1754301600000|2025-08-04 10:00:00|84.47|84.47|84.53|84.53|84.53|84.53|84.47|84.47|0
1754301900000|2025-08-04 10:05:00|84.55|84.55|84.52|84.52|84.55|84.55|84.48|84.48|0
1754302200000|2025-08-04 10:10:00|84.51|84.51|84.53|84.53|84.55|84.55|84.5|84.5|0
1754302500000|2025-08-04 10:15:00|84.5|84.5|84.5|84.5|84.54|84.54|84.5|84.5|0
1754302800000|2025-08-04 10:20:00|84.53|84.53|84.57|84.57|84.57|84.57|84.51|84.51|0
1754303100000|2025-08-04 10:25:00|84.56|84.56|84.6|84.6|84.6|84.6|84.55|84.55|0
1754303400000|2025-08-04 10:30:00|84.57|84.57|84.57|84.57|84.6|84.6|84.55|84.55|0
1754303700000|2025-08-04 10:35:00|84.59|84.59|84.49|84.49|84.6|84.6|84.48|84.48|0
1754304000000|2025-08-04 10:40:00|84.54|84.54|84.54|84.54|84.58|84.58|84.54|84.54|0
1754304300000|2025-08-04 10:45:00|84.52|84.52|84.5|84.5|84.55|84.55|84.5|84.5|0
1754304600000|2025-08-04 10:50:00|84.55|84.55|84.43|84.43|84.56|84.56|84.43|84.43|0
1754304900000|2025-08-04 10:55:00|84.44|84.44|84.42|84.42|84.51|84.51|84.42|84.42|0
1754305200000|2025-08-04 11:00:00|84.45|84.45|84.19|84.19|84.45|84.45|84.07|84.07|0
1754305500000|2025-08-04 11:05:00|84.15|84.15|83.96|83.96|84.15|84.15|83.86|83.86|0
1754305800000|2025-08-04 11:10:00|83.95|83.95|83.87|83.87|83.99|83.99|83.79|83.79|0
1754306100000|2025-08-04 11:15:00|83.89|83.89|83.87|83.87|83.95|83.95|83.85|83.85|0
1754306400000|2025-08-04 11:20:00|83.88|83.88|83.82|83.82|83.96|83.96|83.8|83.8|0
1754306700000|2025-08-04 11:25:00|83.86|83.86|83.95|83.95|83.99|83.99|83.86|83.86|0
1754307000000|2025-08-04 11:30:00|83.96|83.96|84.03|84.03|84.17|84.17|83.94|83.94|0
1754307300000|2025-08-04 11:35:00|84.04|84.04|83.96|83.96|84.05|84.05|83.96|83.96|0
1754307600000|2025-08-04 11:40:00|84.03|84.03|84.04|84.04|84.05|84.05|83.96|83.96|0
1754307900000|2025-08-04 11:45:00|84.02|84.02|84.11|84.11|84.15|84.15|83.96|83.96|0
1754308200000|2025-08-04 11:50:00|84.12|84.12|84.04|84.04|84.15|84.15|83.99|83.99|0
1754308500000|2025-08-04 11:55:00|84.06|84.06|84.07|84.07|84.09|84.09|83.99|83.99|0
1754308800000|2025-08-04 12:00:00|84.14|84.14|84.11|84.11|84.59|84.59|84.08|84.08|0
1754309100000|2025-08-04 12:05:00|84.13|84.13|84|84|84.14|84.14|84|84|0
1754309400000|2025-08-04 12:10:00|84.07|84.07|84.14|84.14|84.15|84.15|84.02|84.02|0
1754309700000|2025-08-04 12:15:00|84.13|84.13|84.19|84.19|84.19|84.19|84.07|84.07|0
1754310000000|2025-08-04 12:20:00|84.21|84.21|84.3|84.3|84.35|84.35|84.21|84.21|0
1754310300000|2025-08-04 12:25:00|84.32|84.32|84.38|84.38|84.38|84.38|84.32|84.32|0
1754310600000|2025-08-04 12:30:00|84.4|84.4|84.5|84.5|84.57|84.57|84.4|84.4|0
1754310900000|2025-08-04 12:35:00|84.45|84.45|84.5|84.5|84.56|84.56|84.4|84.4|0
1754311200000|2025-08-04 12:40:00|84.47|84.47|84.4|84.4|84.48|84.48|84.37|84.37|0
1754311500000|2025-08-04 12:45:00|84.37|84.37|84.39|84.39|84.4|84.4|84.34|84.34|0
1754311800000|2025-08-04 12:50:00|84.35|84.35|84.38|84.38|84.45|84.45|84.35|84.35|0
1754312100000|2025-08-04 12:55:00|84.42|84.42|84.49|84.49|84.51|84.51|84.38|84.38|0
1754312400000|2025-08-04 13:00:00|84.41|84.41|84.45|84.45|84.5|84.5|84.38|84.38|0
1754312700000|2025-08-04 13:05:00|84.46|84.46|84.42|84.42|84.47|84.47|84.39|84.39|0
1754313000000|2025-08-04 13:10:00|84.39|84.39|84.35|84.35|84.4|84.4|84.27|84.27|0
1754313300000|2025-08-04 13:15:00|84.34|84.34|84.33|84.33|84.36|84.36|84.32|84.32|0
1754313600000|2025-08-04 13:20:00|84.35|84.35|84.4|84.4|84.42|84.42|84.32|84.32|0
1754313900000|2025-08-04 13:25:00|84.24|84.24|84.6|84.6|84.62|84.62|84.24|84.24|0
1754314200000|2025-08-04 13:30:00|84.52|84.52|82.23|82.23|84.52|84.52|81.42|81.42|0
1754314500000|2025-08-04 13:35:00|82.38|82.38|83.56|83.56|83.56|83.56|82.37|82.37|0
1754314800000|2025-08-04 13:40:00|83.58|83.58|83.72|83.72|83.97|83.97|83.17|83.17|0
1754315100000|2025-08-04 13:45:00|83.86|83.86|83.94|83.94|84.27|84.27|83.84|83.84|0
1754315400000|2025-08-04 13:50:00|83.81|83.81|83.43|83.43|83.81|83.81|83.21|83.21|0
1754315700000|2025-08-04 13:55:00|83.41|83.41|83.89|83.89|83.94|83.94|83.18|83.18|0
1754316000000|2025-08-04 14:00:00|83.94|83.94|84.13|84.13|84.17|84.17|83.69|83.69|0
1754316300000|2025-08-04 14:05:00|84.14|84.14|84.74|84.74|85.01|85.01|84.14|84.14|0
1754316600000|2025-08-04 14:10:00|84.75|84.75|85.36|85.36|85.41|85.41|84.59|84.59|0
1754316900000|2025-08-04 14:15:00|85.39|85.39|85.62|85.62|85.87|85.87|85.39|85.39|0
1754317200000|2025-08-04 14:20:00|85.66|85.66|85.53|85.53|85.87|85.87|85.44|85.44|0
1754317500000|2025-08-04 14:25:00|85.51|85.51|86.02|86.02|86.31|86.31|85.51|85.51|0
1754317800000|2025-08-04 14:30:00|85.97|85.97|85.92|85.92|86.01|86.01|85.64|85.64|0
1754318100000|2025-08-04 14:35:00|85.87|85.87|85.56|85.56|86|86|85.56|85.56|0
1754318400000|2025-08-04 14:40:00|85.58|85.58|85.62|85.62|85.78|85.78|85.52|85.52|0
1754318700000|2025-08-04 14:45:00|85.65|85.65|86.02|86.02|86.02|86.02|85.4|85.4|0
1754319000000|2025-08-04 14:50:00|86|86|85.64|85.64|86|86|85.36|85.36|0
1754319300000|2025-08-04 14:55:00|85.61|85.61|85.87|85.87|86.08|86.08|85.61|85.61|0
1754319600000|2025-08-04 15:00:00|85.82|85.82|85.91|85.91|85.92|85.92|85.56|85.56|0
1754319900000|2025-08-04 15:05:00|85.92|85.92|86.72|86.72|86.72|86.72|85.77|85.77|0
1754320200000|2025-08-04 15:10:00|86.79|86.79|87.02|87.02|87.04|87.04|86.5|86.5|0
1754320500000|2025-08-04 15:15:00|87.04|87.04|86.78|86.78|87.2|87.2|86.72|86.72|0
1754320800000|2025-08-04 15:20:00|86.79|86.79|86.88|86.88|86.97|86.97|86.61|86.61|0
1754321100000|2025-08-04 15:25:00|86.79|86.79|86.74|86.74|86.87|86.87|86.7|86.7|0
1754321400000|2025-08-04 15:30:00|86.69|86.69|86.84|86.84|87.06|87.06|86.69|86.69|0
1754321700000|2025-08-04 15:35:00|86.8|86.8|86.66|86.66|86.89|86.89|86.59|86.59|0
1754322000000|2025-08-04 15:40:00|86.69|86.69|86.85|86.85|86.9|86.9|86.49|86.49|0
1754322300000|2025-08-04 15:45:00|86.86|86.86|86.89|86.89|86.96|86.96|86.73|86.73|0
1754322600000|2025-08-04 15:50:00|86.85|86.85|87.13|87.13|87.14|87.14|86.84|86.84|0
1754322900000|2025-08-04 15:55:00|87.14|87.14|87.21|87.21|87.39|87.39|87.12|87.12|0
1754323200000|2025-08-04 16:00:00|87.23|87.23|87.24|87.24|87.31|87.31|87.05|87.05|0
1754323500000|2025-08-04 16:05:00|87.26|87.26|87.5|87.5|87.6|87.6|87.24|87.24|0
1754323800000|2025-08-04 16:10:00|87.51|87.51|87.32|87.32|87.55|87.55|87.21|87.21|0
1754324100000|2025-08-04 16:15:00|87.33|87.33|87.25|87.25|87.45|87.45|87.24|87.24|0
1754324400000|2025-08-04 16:20:00|87.26|87.26|87.01|87.01|87.26|87.26|86.94|86.94|0
1754324700000|2025-08-04 16:25:00|86.99|86.99|87.2|87.2|87.24|87.24|86.88|86.88|0
1754325000000|2025-08-04 16:30:00|87.23|87.23|87.22|87.22|87.35|87.35|87.18|87.18|0
1754325300000|2025-08-04 16:35:00|87.21|87.21|87.37|87.37|87.37|87.37|87.04|87.04|0
1754325600000|2025-08-04 16:40:00|87.34|87.34|87.68|87.68|87.68|87.68|87.2|87.2|0
1754325900000|2025-08-04 16:45:00|87.63|87.63|88.01|88.01|88.05|88.05|87.63|87.63|0
1754326200000|2025-08-04 16:50:00|88|88|88.06|88.06|88.22|88.22|87.91|87.91|0
1754326500000|2025-08-04 16:55:00|88.04|88.04|88.1|88.1|88.16|88.16|87.98|87.98|0
1754326800000|2025-08-04 17:00:00|88.03|88.03|88.19|88.19|88.22|88.22|87.93|87.93|0
1754327100000|2025-08-04 17:05:00|88.2|88.2|88.36|88.36|88.43|88.43|88.16|88.16|0
1754327400000|2025-08-04 17:10:00|88.34|88.34|88.57|88.57|88.61|88.61|88.25|88.25|0
1754327700000|2025-08-04 17:15:00|88.59|88.59|88.47|88.47|88.62|88.62|88.4|88.4|0
1754328000000|2025-08-04 17:20:00|88.46|88.46|88.72|88.72|88.74|88.74|88.4|88.4|0
1754328300000|2025-08-04 17:25:00|88.68|88.68|88.52|88.52|88.76|88.76|88.36|88.36|0
1754328600000|2025-08-04 17:30:00|88.53|88.53|88.37|88.37|88.64|88.64|88.32|88.32|0
1754328900000|2025-08-04 17:35:00|88.33|88.33|88.62|88.62|88.71|88.71|88.17|88.17|0
1754329200000|2025-08-04 17:40:00|88.68|88.68|88.72|88.72|88.97|88.97|88.67|88.67|0
1754329500000|2025-08-04 17:45:00|88.75|88.75|89.01|89.01|89.02|89.02|88.72|88.72|0
1754329800000|2025-08-04 17:50:00|89.02|89.02|88.77|88.77|89.04|89.04|88.77|88.77|0
1754330100000|2025-08-04 17:55:00|88.78|88.78|88.87|88.87|88.92|88.92|88.7|88.7|0
1754330400000|2025-08-04 18:00:00|88.94|88.94|88.83|88.83|89|89|88.74|88.74|0
1754330700000|2025-08-04 18:05:00|88.82|88.82|88.69|88.69|88.95|88.95|88.64|88.64|0
1754331000000|2025-08-04 18:10:00|88.77|88.77|88.89|88.89|89.09|89.09|88.77|88.77|0
1754331300000|2025-08-04 18:15:00|88.87|88.87|88.81|88.81|88.9|88.9|88.67|88.67|0
1754331600000|2025-08-04 18:20:00|88.88|88.88|89.05|89.05|89.08|89.08|88.86|88.86|0
1754331900000|2025-08-04 18:25:00|89.08|89.08|88.79|88.79|89.14|89.14|88.74|88.74|0
1754332200000|2025-08-04 18:30:00|88.82|88.82|88.67|88.67|88.9|88.9|88.64|88.64|0
1754332500000|2025-08-04 18:35:00|88.64|88.64|88.51|88.51|88.7|88.7|88.5|88.5|0
1754332800000|2025-08-04 18:40:00|88.53|88.53|88.49|88.49|88.62|88.62|88.37|88.37|0
1754333100000|2025-08-04 18:45:00|88.51|88.51|88.36|88.36|88.54|88.54|88.31|88.31|0
1754333400000|2025-08-04 18:50:00|88.37|88.37|88.21|88.21|88.39|88.39|88.2|88.2|0
1754333700000|2025-08-04 18:55:00|88.24|88.24|88.14|88.14|88.28|88.28|87.98|87.98|0
1754334000000|2025-08-04 19:00:00|88.13|88.13|88.37|88.37|88.39|88.39|88.11|88.11|0
1754334300000|2025-08-04 19:05:00|88.36|88.36|88.22|88.22|88.41|88.41|88.19|88.19|0
1754334600000|2025-08-04 19:10:00|88.2|88.2|88.41|88.41|88.44|88.44|88.2|88.2|0
1754334900000|2025-08-04 19:15:00|88.43|88.43|88.47|88.47|88.58|88.58|88.42|88.42|0
1754335200000|2025-08-04 19:20:00|88.49|88.49|88.35|88.35|88.49|88.49|88.23|88.23|0
1754335500000|2025-08-04 19:25:00|88.33|88.33|88.27|88.27|88.36|88.36|88.14|88.14|0
1754335800000|2025-08-04 19:30:00|88.32|88.32|88.31|88.31|88.52|88.52|88.28|88.28|0
1754336100000|2025-08-04 19:35:00|88.29|88.29|88.49|88.49|88.53|88.53|88.16|88.16|0
1754336400000|2025-08-04 19:40:00|88.5|88.5|88.48|88.48|88.61|88.61|88.43|88.43|0
1754336700000|2025-08-04 19:45:00|88.44|88.44|88.65|88.65|88.74|88.74|88.44|88.44|0
1754337000000|2025-08-04 19:50:00|88.72|88.72|89.11|89.11|89.12|89.12|88.72|88.72|0
1754337300000|2025-08-04 19:55:00|89.04|89.04|88.92|88.92|89.04|89.04|88.76|88.76|0
1754337600000|2025-08-04 20:00:00|89.01|89.01|89.2|89.2|89.2|89.2|88.91|88.91|0
1754337900000|2025-08-04 20:05:00|89.22|89.22|89.05|89.05|89.37|89.37|89.05|89.05|0
1754338200000|2025-08-04 20:10:00|89.08|89.08|89.08|89.08|89.08|89.08|88.93|88.93|0
1754338500000|2025-08-04 20:15:00|89.07|89.07|88.97|88.97|89.08|89.08|88.93|88.93|0
1754338800000|2025-08-04 20:20:00|88.96|88.96|88.92|88.92|88.98|88.98|88.85|88.85|0
1754339100000|2025-08-04 20:25:00|88.91|88.91|89.08|89.08|89.08|89.08|88.85|88.85|0
1754339400000|2025-08-04 20:30:00|89.07|89.07|88.92|88.92|89.13|89.13|88.85|88.85|0
1754339700000|2025-08-04 20:35:00|89|89|88.95|88.95|89.03|89.03|88.92|88.92|0
1754340000000|2025-08-04 20:40:00|88.97|88.97|88.99|88.99|89|89|88.97|88.97|0
1754340300000|2025-08-04 20:45:00|88.96|88.96|88.96|88.96|88.99|88.99|88.95|88.95|0
1754340600000|2025-08-04 20:50:00|88.95|88.95|88.94|88.94|88.98|88.98|88.91|88.91|0
1754340900000|2025-08-04 20:55:00|88.92|88.92|89.1|89.1|89.1|89.1|88.92|88.92|0
1754341200000|2025-08-04 21:00:00|89.08|89.08|89.08|89.08|89.08|89.08|89.05|89.05|0
1754341500000|2025-08-04 21:05:00|89.07|89.07|89|89|89.08|89.08|88.96|88.96|0
1754341800000|2025-08-04 21:10:00|88.97|88.97|88.97|88.97|89.02|89.02|88.96|88.96|0
1754342100000|2025-08-04 21:15:00|89|89|88.93|88.93|89.01|89.01|88.93|88.93|0
1754342400000|2025-08-04 21:20:00|88.92|88.92|88.89|88.89|88.95|88.95|88.89|88.89|0
1754342700000|2025-08-04 21:25:00|88.92|88.92|88.91|88.91|88.92|88.92|88.9|88.9|0
1754343000000|2025-08-04 21:30:00|88.92|88.92|88.92|88.92|88.95|88.95|88.92|88.92|0
1754343300000|2025-08-04 21:35:00|88.91|88.91|88.9|88.9|88.92|88.92|88.9|88.9|0
1754343600000|2025-08-04 21:40:00|88.89|88.89|88.92|88.92|88.96|88.96|88.89|88.89|0
1754343900000|2025-08-04 21:45:00|88.95|88.95|88.94|88.94|88.96|88.96|88.92|88.92|0
1754344200000|2025-08-04 21:50:00|88.95|88.95|88.98|88.98|88.98|88.98|88.92|88.92|0
1754344500000|2025-08-04 21:55:00|88.97|88.97|88.92|88.92|88.97|88.97|88.92|88.92|0
1754344800000|2025-08-04 22:00:00|88.94|88.94|88.93|88.93|88.94|88.94|88.92|88.92|0
1754345100000|2025-08-04 22:05:00|88.95|88.95|89.04|89.04|89.04|89.04|88.95|88.95|0
1754345400000|2025-08-04 22:10:00|89.03|89.03|89.02|89.02|89.04|89.04|88.99|88.99|0
1754345700000|2025-08-04 22:15:00|89.01|89.01|89.02|89.02|89.03|89.03|88.99|88.99|0
1754346000000|2025-08-04 22:20:00|89|89|89.03|89.03|89.03|89.03|88.99|88.99|0
1754346300000|2025-08-04 22:25:00|89.02|89.02|88.99|88.99|89.03|89.03|88.99|88.99|0
1754346600000|2025-08-04 22:30:00|89.02|89.02|89.03|89.03|89.03|89.03|88.96|88.96|0
1754346900000|2025-08-04 22:35:00|89.02|89.02|89.02|89.02|89.03|89.03|89|89|0
1754347200000|2025-08-04 22:40:00|89.01|89.01|88.96|88.96|89.01|89.01|88.93|88.93|0
1754347500000|2025-08-04 22:45:00|88.99|88.99|88.96|88.96|89|89|88.92|88.92|0
1754347800000|2025-08-04 22:50:00|88.95|88.95|88.93|88.93|88.96|88.96|88.92|88.92|0
1754348100000|2025-08-04 22:55:00|88.95|88.95|88.91|88.91|88.95|88.95|88.91|88.91|0
1754348400000|2025-08-04 23:00:00|88.9|88.9|88.87|88.87|88.92|88.92|88.87|88.87|0
1754348700000|2025-08-04 23:05:00|88.86|88.86|88.77|88.77|88.87|88.87|88.72|88.72|0
1754349000000|2025-08-04 23:10:00|88.78|88.78|88.78|88.78|88.79|88.79|88.77|88.77|0
1754349300000|2025-08-04 23:15:00|88.77|88.77|88.67|88.67|88.78|88.78|88.6|88.6|0
1754349600000|2025-08-04 23:20:00|88.61|88.61|88.66|88.66|88.76|88.76|88.51|88.51|0
1754349900000|2025-08-04 23:25:00|88.67|88.67|88.67|88.67|88.72|88.72|88.57|88.57|0
1754350200000|2025-08-04 23:30:00|88.66|88.66|88.66|88.66|88.69|88.69|88.65|88.65|0
1754350500000|2025-08-04 23:35:00|88.65|88.65|88.63|88.63|88.67|88.67|88.62|88.62|0
1754350800000|2025-08-04 23:40:00|88.65|88.65|88.68|88.68|88.71|88.71|88.63|88.63|0
1754351100000|2025-08-04 23:45:00|88.67|88.67|88.68|88.68|88.7|88.7|88.67|88.67|0
1754351400000|2025-08-04 23:50:00|88.67|88.67|88.79|88.79|88.79|88.79|88.64|88.64|0
1754351700000|2025-08-04 23:55:00|88.67|88.67|88.83|88.83|88.9|88.9|88.67|88.67|0
1754380800000|2025-08-05 08:00:00|88.95|88.95|88.67|88.67|88.95|88.95|88.59|88.59|0
1754381100000|2025-08-05 08:05:00|88.66|88.66|88.5|88.5|88.7|88.7|88.49|88.49|0
1754381400000|2025-08-05 08:10:00|88.48|88.48|88.46|88.46|88.57|88.57|88.43|88.43|0
1754381700000|2025-08-05 08:15:00|88.43|88.43|88.52|88.52|88.6|88.6|88.43|88.43|0
1754382000000|2025-08-05 08:20:00|88.55|88.55|88.67|88.67|88.67|88.67|88.52|88.52|0
1754382300000|2025-08-05 08:25:00|88.65|88.65|88.58|88.58|88.68|88.68|88.48|88.48|0
1754382600000|2025-08-05 08:30:00|88.59|88.59|88.7|88.7|88.72|88.72|88.57|88.57|0
1754382900000|2025-08-05 08:35:00|88.69|88.69|88.68|88.68|88.75|88.75|88.67|88.67|0
1754383200000|2025-08-05 08:40:00|88.67|88.67|88.7|88.7|88.74|88.74|88.67|88.67|0
1754383500000|2025-08-05 08:45:00|88.71|88.71|88.71|88.71|88.71|88.71|88.62|88.62|0
1754383800000|2025-08-05 08:50:00|88.67|88.67|88.67|88.67|88.74|88.74|88.67|88.67|0
1754384100000|2025-08-05 08:55:00|88.7|88.7|88.7|88.7|88.74|88.74|88.67|88.67|0
1754384400000|2025-08-05 09:00:00|88.72|88.72|88.72|88.72|88.72|88.72|88.69|88.69|0
1754384700000|2025-08-05 09:05:00|88.71|88.71|88.66|88.66|88.73|88.73|88.64|88.64|0
1754385000000|2025-08-05 09:10:00|88.67|88.67|88.65|88.65|88.67|88.67|88.65|88.65|0
1754385300000|2025-08-05 09:15:00|88.67|88.67|88.67|88.67|88.7|88.7|88.67|88.67|0
1754385600000|2025-08-05 09:20:00|88.7|88.7|88.82|88.82|88.82|88.82|88.68|88.68|0
1754385900000|2025-08-05 09:25:00|88.8|88.8|88.79|88.79|88.87|88.87|88.77|88.77|0
1754386200000|2025-08-05 09:30:00|88.77|88.77|88.87|88.87|88.87|88.87|88.75|88.75|0
1754386500000|2025-08-05 09:35:00|88.89|88.89|88.91|88.91|88.92|88.92|88.87|88.87|0
1754386800000|2025-08-05 09:40:00|88.88|88.88|88.92|88.92|88.96|88.96|88.88|88.88|0
1754387100000|2025-08-05 09:45:00|88.91|88.91|88.92|88.92|88.94|88.94|88.9|88.9|0
1754387400000|2025-08-05 09:50:00|88.93|88.93|88.91|88.91|88.97|88.97|88.91|88.91|0
1754387700000|2025-08-05 09:55:00|88.92|88.92|88.98|88.98|88.98|88.98|88.91|88.91|0
1754388000000|2025-08-05 10:00:00|88.95|88.95|88.93|88.93|88.99|88.99|88.93|88.93|0
1754388300000|2025-08-05 10:05:00|88.97|88.97|88.97|88.97|89|89|88.95|88.95|0
1754388600000|2025-08-05 10:10:00|88.95|88.95|89.02|89.02|89.03|89.03|88.95|88.95|0
1754388900000|2025-08-05 10:15:00|89.04|89.04|89.03|89.03|89.08|89.08|89.02|89.02|0
1754389200000|2025-08-05 10:20:00|89.02|89.02|89.04|89.04|89.07|89.07|89.02|89.02|0
1754389500000|2025-08-05 10:25:00|89.06|89.06|89.11|89.11|89.13|89.13|89.06|89.06|0
1754389800000|2025-08-05 10:30:00|89.08|89.08|89.08|89.08|89.15|89.15|89.05|89.05|0
1754390100000|2025-08-05 10:35:00|89.13|89.13|89.13|89.13|89.15|89.15|89.08|89.08|0
1754390400000|2025-08-05 10:40:00|89.12|89.12|89.26|89.26|89.34|89.34|89.1|89.1|0
1754390700000|2025-08-05 10:45:00|89.28|89.28|89.2|89.2|89.34|89.34|89.2|89.2|0
1754391000000|2025-08-05 10:50:00|89.25|89.25|89.36|89.36|89.38|89.38|89.22|89.22|0
1754391300000|2025-08-05 10:55:00|89.35|89.35|89.19|89.19|89.37|89.37|89.19|89.19|0
1754391600000|2025-08-05 11:00:00|89.21|89.21|89.08|89.08|89.23|89.23|89.08|89.08|0
1754391900000|2025-08-05 11:05:00|89.1|89.1|89.17|89.17|89.3|89.3|89.08|89.08|0
1754392200000|2025-08-05 11:10:00|89.15|89.15|89.15|89.15|89.27|89.27|89.12|89.12|0
1754392500000|2025-08-05 11:15:00|89.17|89.17|89.18|89.18|89.25|89.25|89.11|89.11|0
1754392800000|2025-08-05 11:20:00|89.2|89.2|89.22|89.22|89.23|89.23|89.17|89.17|0
1754393100000|2025-08-05 11:25:00|89.23|89.23|89.13|89.13|89.27|89.27|89.13|89.13|0
1754393400000|2025-08-05 11:30:00|89.15|89.15|89.16|89.16|89.22|89.22|89.08|89.08|0
1754393700000|2025-08-05 11:35:00|89.18|89.18|89.21|89.21|89.23|89.23|89.17|89.17|0
1754394000000|2025-08-05 11:40:00|89.2|89.2|89.23|89.23|89.25|89.25|89.19|89.19|0
1754394300000|2025-08-05 11:45:00|89.25|89.25|89.28|89.28|89.33|89.33|89.23|89.23|0
1754394600000|2025-08-05 11:50:00|89.25|89.25|89.27|89.27|89.27|89.27|89.16|89.16|0
1754394900000|2025-08-05 11:55:00|89.28|89.28|89.32|89.32|89.33|89.33|89.27|89.27|0
1754395200000|2025-08-05 12:00:00|89.33|89.33|89.27|89.27|89.33|89.33|88.83|88.83|0
1754395500000|2025-08-05 12:05:00|89.26|89.26|89.28|89.28|89.29|89.29|89.15|89.15|0
1754395800000|2025-08-05 12:10:00|89.25|89.25|89.23|89.23|89.27|89.27|89.21|89.21|0
1754396100000|2025-08-05 12:15:00|89.25|89.25|89.08|89.08|89.27|89.27|89.02|89.02|0
1754396400000|2025-08-05 12:20:00|89.06|89.06|89.07|89.07|89.16|89.16|88.92|88.92|0
1754396700000|2025-08-05 12:25:00|89.02|89.02|89.07|89.07|89.11|89.11|88.98|88.98|0
1754397000000|2025-08-05 12:30:00|89.08|89.08|88.85|88.85|89.08|89.08|88.85|88.85|0
1754397300000|2025-08-05 12:35:00|88.84|88.84|88.79|88.79|89.04|89.04|88.79|88.79|0
1754397600000|2025-08-05 12:40:00|88.75|88.75|88.86|88.86|88.94|88.94|88.62|88.62|0
1754397900000|2025-08-05 12:45:00|88.85|88.85|88.76|88.76|88.88|88.88|88.67|88.67|0
1754398200000|2025-08-05 12:50:00|88.77|88.77|88.7|88.7|88.77|88.77|88.69|88.69|0
1754398500000|2025-08-05 12:55:00|88.74|88.74|88.66|88.66|88.75|88.75|88.58|88.58|0
1754398800000|2025-08-05 13:00:00|88.67|88.67|88.62|88.62|88.67|88.67|88.58|88.58|0
1754399100000|2025-08-05 13:05:00|88.54|88.54|88.45|88.45|88.58|88.58|88.44|88.44|0
1754399400000|2025-08-05 13:10:00|88.46|88.46|88.48|88.48|88.54|88.54|88.44|88.44|0
1754399700000|2025-08-05 13:15:00|88.47|88.47|88.58|88.58|88.62|88.62|88.47|88.47|0
1754400000000|2025-08-05 13:20:00|88.57|88.57|88.41|88.41|88.58|88.58|88.41|88.41|0
1754400300000|2025-08-05 13:25:00|88.5|88.5|88.58|88.58|88.58|88.58|88.46|88.46|0
1754400600000|2025-08-05 13:30:00|88.47|88.47|88.06|88.06|88.85|88.85|87.69|87.69|0
1754400900000|2025-08-05 13:35:00|88.23|88.23|88.39|88.39|88.44|88.44|87.68|87.68|0
1754401200000|2025-08-05 13:40:00|88.41|88.41|88.16|88.16|88.41|88.41|87.74|87.74|0
1754401500000|2025-08-05 13:45:00|88.13|88.13|88.38|88.38|88.55|88.55|87.89|87.89|0
1754401800000|2025-08-05 13:50:00|88.35|88.35|88.46|88.46|88.52|88.52|88.24|88.24|0
1754402100000|2025-08-05 13:55:00|88.43|88.43|88.55|88.55|88.56|88.56|87.95|87.95|0
1754402400000|2025-08-05 14:00:00|88.36|88.36|88.58|88.58|88.87|88.87|88.29|88.29|0
1754402700000|2025-08-05 14:05:00|88.52|88.52|89.08|89.08|89.17|89.17|88.36|88.36|0
1754403000000|2025-08-05 14:10:00|89.17|89.17|89.4|89.4|89.52|89.52|89.08|89.08|0
1754403300000|2025-08-05 14:15:00|89.43|89.43|88.92|88.92|89.66|89.66|88.63|88.63|0
1754403600000|2025-08-05 14:20:00|88.89|88.89|88.49|88.49|88.89|88.89|88.42|88.42|0
1754403900000|2025-08-05 14:25:00|88.47|88.47|89.08|89.08|89.1|89.1|88.47|88.47|0
1754404200000|2025-08-05 14:30:00|89.06|89.06|88.23|88.23|89.17|89.17|88.1|88.1|0
1754404500000|2025-08-05 14:35:00|88.26|88.26|88.04|88.04|88.45|88.45|87.94|87.94|0
1754404800000|2025-08-05 14:40:00|88.06|88.06|87.11|87.11|88.22|88.22|87.03|87.03|0
1754405100000|2025-08-05 14:45:00|87.19|87.19|86.78|86.78|87.36|87.36|86.73|86.73|0
1754405400000|2025-08-05 14:50:00|86.92|86.92|87.38|87.38|87.71|87.71|86.88|86.88|0
1754405700000|2025-08-05 14:55:00|87.37|87.37|88.11|88.11|88.18|88.18|87.37|87.37|0
1754406000000|2025-08-05 15:00:00|88.06|88.06|88.21|88.21|88.29|88.29|87.85|87.85|0
1754406300000|2025-08-05 15:05:00|88.24|88.24|88.1|88.1|88.42|88.42|88.1|88.1|0
1754406600000|2025-08-05 15:10:00|88.01|88.01|87.95|87.95|88.01|88.01|87.66|87.66|0
1754406900000|2025-08-05 15:15:00|87.99|87.99|87.91|87.91|88.03|88.03|87.83|87.83|0
1754407200000|2025-08-05 15:20:00|87.84|87.84|87.55|87.55|87.9|87.9|87.35|87.35|0
1754407500000|2025-08-05 15:25:00|87.54|87.54|87.19|87.19|87.61|87.61|87.16|87.16|0
1754407800000|2025-08-05 15:30:00|87.17|87.17|87.11|87.11|87.42|87.42|87.11|87.11|0
1754408100000|2025-08-05 15:35:00|87.13|87.13|87.02|87.02|87.13|87.13|86.76|86.76|0
1754408400000|2025-08-05 15:40:00|87.06|87.06|87.09|87.09|87.19|87.19|86.84|86.84|0
1754408700000|2025-08-05 15:45:00|87.14|87.14|86.97|86.97|87.28|87.28|86.96|86.96|0
1754409000000|2025-08-05 15:50:00|86.88|86.88|86.87|86.87|87|87|86.76|86.76|0
1754409300000|2025-08-05 15:55:00|86.86|86.86|87.24|87.24|87.24|87.24|86.79|86.79|0
1754409600000|2025-08-05 16:00:00|87.23|87.23|87.14|87.14|87.46|87.46|87.09|87.09|0
1754409900000|2025-08-05 16:05:00|87.15|87.15|87.11|87.11|87.35|87.35|87.02|87.02|0
1754410200000|2025-08-05 16:10:00|87.09|87.09|86.93|86.93|87.17|87.17|86.89|86.89|0
1754410500000|2025-08-05 16:15:00|86.96|86.96|87.25|87.25|87.25|87.25|86.94|86.94|0
1754410800000|2025-08-05 16:20:00|87.28|87.28|87.21|87.21|87.48|87.48|87.16|87.16|0
1754411100000|2025-08-05 16:25:00|87.18|87.18|87.13|87.13|87.34|87.34|87.11|87.11|0
1754411400000|2025-08-05 16:30:00|87.14|87.14|86.97|86.97|87.28|87.28|86.97|86.97|0
1754411700000|2025-08-05 16:35:00|86.96|86.96|86.85|86.85|86.97|86.97|86.75|86.75|0
1754412000000|2025-08-05 16:40:00|86.84|86.84|86.58|86.58|86.84|86.84|86.36|86.36|0
1754412300000|2025-08-05 16:45:00|86.57|86.57|86.38|86.38|86.57|86.57|86.26|86.26|0
1754412600000|2025-08-05 16:50:00|86.28|86.28|86.83|86.83|86.85|86.85|86.28|86.28|0
1754412900000|2025-08-05 16:55:00|86.82|86.82|86.73|86.73|86.86|86.86|86.66|86.66|0
1754413200000|2025-08-05 17:00:00|86.66|86.66|86.61|86.61|86.84|86.84|86.5|86.5|0
1754413500000|2025-08-05 17:05:00|86.56|86.56|86.58|86.58|86.64|86.64|86.51|86.51|0
1754413800000|2025-08-05 17:10:00|86.56|86.56|86.52|86.52|86.64|86.64|86.51|86.51|0
1754414100000|2025-08-05 17:15:00|86.57|86.57|86.5|86.5|86.58|86.58|86.38|86.38|0
1754414400000|2025-08-05 17:20:00|86.51|86.51|86.84|86.84|86.84|86.84|86.43|86.43|0
1754414700000|2025-08-05 17:25:00|86.86|86.86|87.02|87.02|87.15|87.15|86.84|86.84|0
1754415000000|2025-08-05 17:30:00|87.01|87.01|87.17|87.17|87.22|87.22|87.01|87.01|0
1754415300000|2025-08-05 17:35:00|87.14|87.14|86.97|86.97|87.18|87.18|86.94|86.94|0
1754415600000|2025-08-05 17:40:00|86.92|86.92|86.94|86.94|87.1|87.1|86.84|86.84|0
1754415900000|2025-08-05 17:45:00|86.97|86.97|87.02|87.02|87.1|87.1|86.94|86.94|0
1754416200000|2025-08-05 17:50:00|87|87|87.12|87.12|87.21|87.21|87|87|0
1754416500000|2025-08-05 17:55:00|87.14|87.14|87.46|87.46|87.47|87.47|87.14|87.14|0
1754416800000|2025-08-05 18:00:00|87.47|87.47|87.66|87.66|87.69|87.69|87.41|87.41|0
1754417100000|2025-08-05 18:05:00|87.64|87.64|87.68|87.68|87.84|87.84|87.43|87.43|0
1754417400000|2025-08-05 18:10:00|87.69|87.69|87.64|87.64|87.72|87.72|87.52|87.52|0
1754417700000|2025-08-05 18:15:00|87.6|87.6|87.51|87.51|87.6|87.6|87.39|87.39|0
1754418000000|2025-08-05 18:20:00|87.52|87.52|87.53|87.53|87.61|87.61|87.36|87.36|0
1754418300000|2025-08-05 18:25:00|87.51|87.51|87.16|87.16|87.54|87.54|87.09|87.09|0
1754418600000|2025-08-05 18:30:00|87.09|87.09|87.18|87.18|87.32|87.32|86.9|86.9|0
1754418900000|2025-08-05 18:35:00|87.22|87.22|87.16|87.16|87.27|87.27|87.04|87.04|0
1754419200000|2025-08-05 18:40:00|87.15|87.15|87.09|87.09|87.16|87.16|87.04|87.04|0
1754419500000|2025-08-05 18:45:00|87.14|87.14|86.71|86.71|87.18|87.18|86.65|86.65|0
1754419800000|2025-08-05 18:50:00|86.7|86.7|86.57|86.57|86.7|86.7|86.5|86.5|0
1754420100000|2025-08-05 18:55:00|86.54|86.54|86.84|86.84|86.86|86.86|86.52|86.52|0
1754420400000|2025-08-05 19:00:00|86.76|86.76|86.84|86.84|86.89|86.89|86.67|86.67|0
1754420700000|2025-08-05 19:05:00|86.88|86.88|86.92|86.92|86.94|86.94|86.73|86.73|0
1754421000000|2025-08-05 19:10:00|86.93|86.93|86.77|86.77|86.93|86.93|86.64|86.64|0
1754421300000|2025-08-05 19:15:00|86.76|86.76|86.84|86.84|86.84|86.84|86.72|86.72|0
1754421600000|2025-08-05 19:20:00|86.83|86.83|87.11|87.11|87.23|87.23|86.81|86.81|0
1754421900000|2025-08-05 19:25:00|87.1|87.1|87.09|87.09|87.15|87.15|86.85|86.85|0
1754422200000|2025-08-05 19:30:00|87.12|87.12|87.24|87.24|87.33|87.33|87.09|87.09|0
1754422500000|2025-08-05 19:35:00|87.27|87.27|87.43|87.43|87.46|87.46|87.15|87.15|0
1754422800000|2025-08-05 19:40:00|87.49|87.49|87.52|87.52|87.59|87.59|87.4|87.4|0
1754423100000|2025-08-05 19:45:00|87.55|87.55|88.02|88.02|88.16|88.16|87.55|87.55|0
1754423400000|2025-08-05 19:50:00|88.07|88.07|88.02|88.02|88.15|88.15|87.93|87.93|0
1754423700000|2025-08-05 19:55:00|88|88|88.16|88.16|88.21|88.21|88|88|0
1754424000000|2025-08-05 20:00:00|88.09|88.09|88.21|88.21|88.31|88.31|88.09|88.09|0
1754424300000|2025-08-05 20:05:00|88.25|88.25|88.1|88.1|88.25|88.25|88.08|88.08|0
1754424600000|2025-08-05 20:10:00|88.08|88.08|88.05|88.05|88.08|88.08|88|88|0
1754424900000|2025-08-05 20:15:00|88.08|88.08|87.93|87.93|88.15|88.15|87.89|87.89|0
1754425200000|2025-08-05 20:20:00|87.91|87.91|87.63|87.63|87.91|87.91|87.63|87.63|0
1754425500000|2025-08-05 20:25:00|87.58|87.58|87.45|87.45|87.58|87.58|87.45|87.45|0
1754425800000|2025-08-05 20:30:00|87.41|87.41|87.41|87.41|87.41|87.41|87.23|87.23|0
1754426100000|2025-08-05 20:35:00|87.48|87.48|87.53|87.53|87.68|87.68|87.48|87.48|0
1754426400000|2025-08-05 20:40:00|87.58|87.58|87.5|87.5|87.59|87.59|87.41|87.41|0
1754426700000|2025-08-05 20:45:00|87.52|87.52|87.45|87.45|87.57|87.57|87.44|87.44|0
1754427000000|2025-08-05 20:50:00|87.51|87.51|87.49|87.49|87.55|87.55|87.45|87.45|0
1754427300000|2025-08-05 20:55:00|87.45|87.45|87.43|87.43|87.5|87.5|87.41|87.41|0
1754427600000|2025-08-05 21:00:00|87.5|87.5|87.6|87.6|87.6|87.6|87.43|87.43|0
1754427900000|2025-08-05 21:05:00|87.65|87.65|88.01|88.01|88.01|88.01|87.65|87.65|0
1754428200000|2025-08-05 21:10:00|88.04|88.04|88.01|88.01|88.04|88.04|88.01|88.01|0
1754428500000|2025-08-05 21:15:00|87.99|87.99|87.93|87.93|88.01|88.01|87.8|87.8|0
1754428800000|2025-08-05 21:20:00|87.98|87.98|87.83|87.83|87.98|87.98|87.82|87.82|0
1754429100000|2025-08-05 21:25:00|87.91|87.91|87.79|87.79|87.91|87.91|87.79|87.79|0
1754429400000|2025-08-05 21:30:00|87.8|87.8|87.76|87.76|87.83|87.83|87.75|87.75|0
1754429700000|2025-08-05 21:35:00|87.83|87.83|87.76|87.76|87.85|87.85|87.75|87.75|0
1754430000000|2025-08-05 21:40:00|87.77|87.77|87.62|87.62|87.77|87.77|87.6|87.6|0
1754430300000|2025-08-05 21:45:00|87.59|87.59|87.58|87.58|87.76|87.76|87.56|87.56|0
1754430600000|2025-08-05 21:50:00|87.62|87.62|87.78|87.78|87.91|87.91|87.54|87.54|0
1754430900000|2025-08-05 21:55:00|87.77|87.77|87.68|87.68|87.82|87.82|87.68|87.68|0
1754431200000|2025-08-05 22:00:00|87.67|87.67|87.69|87.69|87.99|87.99|87.64|87.64|0
1754431500000|2025-08-05 22:05:00|87.66|87.66|87.55|87.55|87.66|87.66|87.55|87.55|0
1754431800000|2025-08-05 22:10:00|87.54|87.54|87.65|87.65|87.7|87.7|87.54|87.54|0
1754432100000|2025-08-05 22:15:00|87.62|87.62|87.6|87.6|87.68|87.68|87.55|87.55|0
1754432400000|2025-08-05 22:20:00|87.73|87.73|87.66|87.66|87.73|87.73|87.6|87.6|0
1754432700000|2025-08-05 22:25:00|87.64|87.64|87.64|87.64|87.69|87.69|87.63|87.63|0
1754433000000|2025-08-05 22:30:00|87.63|87.63|87.7|87.7|87.73|87.73|87.63|87.63|0
1754433300000|2025-08-05 22:35:00|87.73|87.73|87.72|87.72|87.73|87.73|87.68|87.68|0
1754433600000|2025-08-05 22:40:00|87.69|87.69|87.69|87.69|87.7|87.7|87.69|87.69|0
1754433900000|2025-08-05 22:45:00|87.7|87.7|87.65|87.65|87.7|87.7|87.65|87.65|0
1754434200000|2025-08-05 22:50:00|87.63|87.63|87.64|87.64|87.66|87.66|87.63|87.63|0
1754434500000|2025-08-05 22:55:00|87.66|87.66|87.7|87.7|87.72|87.72|87.64|87.64|0
1754434800000|2025-08-05 23:00:00|87.67|87.67|87.66|87.66|87.7|87.7|87.64|87.64|0
1754435100000|2025-08-05 23:05:00|87.65|87.65|87.69|87.69|87.69|87.69|87.58|87.58|0
1754435400000|2025-08-05 23:10:00|87.72|87.72|87.75|87.75|87.75|87.75|87.72|87.72|0
1754435700000|2025-08-05 23:15:00|87.73|87.73|87.76|87.76|87.76|87.76|87.7|87.7|0
1754436000000|2025-08-05 23:20:00|87.81|87.81|87.75|87.75|87.81|87.81|87.75|87.75|0
1754436300000|2025-08-05 23:25:00|87.74|87.74|87.78|87.78|87.78|87.78|87.68|87.68|0
1754436600000|2025-08-05 23:30:00|87.71|87.71|87.55|87.55|87.75|87.75|87.55|87.55|0
1754436900000|2025-08-05 23:35:00|87.58|87.58|87.57|87.57|87.58|87.58|87.49|87.49|0
1754437200000|2025-08-05 23:40:00|87.54|87.54|87.56|87.56|87.58|87.58|87.5|87.5|0
1754437500000|2025-08-05 23:45:00|87.58|87.58|87.58|87.58|87.63|87.63|87.58|87.58|0
1754437800000|2025-08-05 23:50:00|87.61|87.61|87.62|87.62|87.65|87.65|87.58|87.58|0
1754438100000|2025-08-05 23:55:00|87.65|87.65|87.6|87.6|87.66|87.66|87.56|87.56|0
1754467200000|2025-08-06 08:00:00|88.04|88.04|88.23|88.23|88.32|88.32|87.94|87.94|0
1754467500000|2025-08-06 08:05:00|88.21|88.21|88.19|88.19|88.28|88.28|88.16|88.16|0
1754467800000|2025-08-06 08:10:00|88.2|88.2|88.09|88.09|88.2|88.2|88.07|88.07|0
1754468100000|2025-08-06 08:15:00|88.14|88.14|88.08|88.08|88.14|88.14|88.05|88.05|0
1754468400000|2025-08-06 08:20:00|88.05|88.05|88.01|88.01|88.08|88.08|87.92|87.92|0
1754468700000|2025-08-06 08:25:00|88|88|87.96|87.96|88.06|88.06|87.96|87.96|0
1754469000000|2025-08-06 08:30:00|87.95|87.95|87.99|87.99|87.99|87.99|87.86|87.86|0
1754469300000|2025-08-06 08:35:00|87.92|87.92|87.93|87.93|87.99|87.99|87.91|87.91|0
1754469600000|2025-08-06 08:40:00|87.91|87.91|87.86|87.86|87.97|87.97|87.83|87.83|0
1754469900000|2025-08-06 08:45:00|87.83|87.83|87.85|87.85|87.91|87.91|87.83|87.83|0
1754470200000|2025-08-06 08:50:00|87.86|87.86|87.79|87.79|87.86|87.86|87.79|87.79|0
1754470500000|2025-08-06 08:55:00|87.82|87.82|87.84|87.84|87.84|87.84|87.76|87.76|0
1754470800000|2025-08-06 09:00:00|87.87|87.87|87.8|87.8|87.96|87.96|87.8|87.8|0
1754471100000|2025-08-06 09:05:00|87.85|87.85|87.82|87.82|87.85|87.85|87.76|87.76|0
1754471400000|2025-08-06 09:10:00|87.77|87.77|87.86|87.86|87.86|87.86|87.76|87.76|0
1754471700000|2025-08-06 09:15:00|87.8|87.8|87.83|87.83|87.87|87.87|87.8|87.8|0
1754472000000|2025-08-06 09:20:00|87.82|87.82|87.75|87.75|87.85|87.85|87.74|87.74|0
1754472300000|2025-08-06 09:25:00|87.78|87.78|87.62|87.62|87.78|87.78|87.58|87.58|0
1754472600000|2025-08-06 09:30:00|87.63|87.63|87.73|87.73|87.73|87.73|87.6|87.6|0
1754472900000|2025-08-06 09:35:00|87.71|87.71|87.66|87.66|87.73|87.73|87.64|87.64|0
1754473200000|2025-08-06 09:40:00|87.62|87.62|87.66|87.66|87.69|87.69|87.62|87.62|0
1754473500000|2025-08-06 09:45:00|87.62|87.62|87.62|87.62|87.71|87.71|87.62|87.62|0
1754473800000|2025-08-06 09:50:00|87.67|87.67|87.64|87.64|87.7|87.7|87.64|87.64|0
1754474100000|2025-08-06 09:55:00|87.65|87.65|87.7|87.7|87.7|87.7|87.61|87.61|0
1754474400000|2025-08-06 10:00:00|87.65|87.65|87.56|87.56|87.66|87.66|87.56|87.56|0
1754474700000|2025-08-06 10:05:00|87.57|87.57|87.56|87.56|87.66|87.66|87.56|87.56|0
1754475000000|2025-08-06 10:10:00|87.5|87.5|87.65|87.65|87.66|87.66|87.49|87.49|0
1754475300000|2025-08-06 10:15:00|87.6|87.6|87.65|87.65|87.7|87.7|87.6|87.6|0
1754475600000|2025-08-06 10:20:00|87.57|87.57|87.66|87.66|87.66|87.66|87.55|87.55|0
1754475900000|2025-08-06 10:25:00|87.63|87.63|87.66|87.66|87.67|87.67|87.61|87.61|0
1754476200000|2025-08-06 10:30:00|87.71|87.71|87.64|87.64|87.72|87.72|87.62|87.62|0
1754476500000|2025-08-06 10:35:00|87.65|87.65|87.63|87.63|87.73|87.73|87.62|87.62|0
1754476800000|2025-08-06 10:40:00|87.67|87.67|87.66|87.66|87.73|87.73|87.62|87.62|0
1754477100000|2025-08-06 10:45:00|87.68|87.68|87.62|87.62|87.68|87.68|87.54|87.54|0
1754477400000|2025-08-06 10:50:00|87.5|87.5|87.61|87.61|87.66|87.66|87.5|87.5|0
1754477700000|2025-08-06 10:55:00|87.66|87.66|87.7|87.7|87.73|87.73|87.64|87.64|0
1754478000000|2025-08-06 11:00:00|87.74|87.74|87.7|87.7|87.78|87.78|87.65|87.65|0
1754478300000|2025-08-06 11:05:00|87.66|87.66|87.7|87.7|87.7|87.7|87.57|87.57|0
1754478600000|2025-08-06 11:10:00|87.74|87.74|87.79|87.79|87.79|87.79|87.66|87.66|0
1754478900000|2025-08-06 11:15:00|87.78|87.78|87.82|87.82|87.82|87.82|87.7|87.7|0
1754479200000|2025-08-06 11:20:00|87.79|87.79|87.8|87.8|87.84|87.84|87.78|87.78|0
1754479500000|2025-08-06 11:25:00|87.81|87.81|87.82|87.82|87.87|87.87|87.79|87.79|0
1754479800000|2025-08-06 11:30:00|87.91|87.91|87.86|87.86|87.92|87.92|87.84|87.84|0
1754480100000|2025-08-06 11:35:00|87.81|87.81|87.92|87.92|87.92|87.92|87.8|87.8|0
1754480400000|2025-08-06 11:40:00|87.93|87.93|87.92|87.92|87.94|87.94|87.87|87.87|0
1754480700000|2025-08-06 11:45:00|87.91|87.91|87.83|87.83|87.92|87.92|87.83|87.83|0
1754481000000|2025-08-06 11:50:00|87.8|87.8|87.89|87.89|87.91|87.91|87.8|87.8|0
1754481300000|2025-08-06 11:55:00|87.86|87.86|87.86|87.86|87.9|87.9|87.83|87.83|0
1754481600000|2025-08-06 12:00:00|87.88|87.88|87.89|87.89|88.33|88.33|87.85|87.85|0
1754481900000|2025-08-06 12:05:00|87.88|87.88|87.86|87.86|87.9|87.9|87.84|87.84|0
1754482200000|2025-08-06 12:10:00|87.84|87.84|87.75|87.75|87.84|87.84|87.74|87.74|0
1754482500000|2025-08-06 12:15:00|87.79|87.79|87.84|87.84|87.87|87.87|87.76|87.76|0
1754482800000|2025-08-06 12:20:00|87.86|87.86|87.82|87.82|87.86|87.86|87.8|87.8|0
1754483100000|2025-08-06 12:25:00|87.78|87.78|87.75|87.75|87.79|87.79|87.69|87.69|0
1754483400000|2025-08-06 12:30:00|87.77|87.77|87.81|87.81|87.83|87.83|87.72|87.72|0
1754483700000|2025-08-06 12:35:00|87.75|87.75|87.74|87.74|87.8|87.8|87.73|87.73|0
1754484000000|2025-08-06 12:40:00|87.76|87.76|87.79|87.79|87.8|87.8|87.7|87.7|0
1754484300000|2025-08-06 12:45:00|87.75|87.75|87.79|87.79|87.8|87.8|87.75|87.75|0
1754484600000|2025-08-06 12:50:00|87.81|87.81|87.7|87.7|87.81|87.81|87.68|87.68|0
1754484900000|2025-08-06 12:55:00|87.74|87.74|87.76|87.76|87.77|87.77|87.7|87.7|0
1754485200000|2025-08-06 13:00:00|87.8|87.8|87.57|87.57|87.8|87.8|87.55|87.55|0
1754485500000|2025-08-06 13:05:00|87.55|87.55|87.37|87.37|87.56|87.56|87.31|87.31|0
1754485800000|2025-08-06 13:10:00|87.4|87.4|87.26|87.26|87.4|87.4|87.24|87.24|0
1754486100000|2025-08-06 13:15:00|87.24|87.24|87.1|87.1|87.3|87.3|87.04|87.04|0
1754486400000|2025-08-06 13:20:00|87.13|87.13|86.93|86.93|87.13|87.13|86.92|86.92|0
1754486700000|2025-08-06 13:25:00|86.94|86.94|87.25|87.25|87.31|87.31|86.94|86.94|0
1754487000000|2025-08-06 13:30:00|87.44|87.44|87.23|87.23|88.05|88.05|86.88|86.88|0
1754487300000|2025-08-06 13:35:00|87.25|87.25|86.1|86.1|87.25|87.25|86.01|86.01|0
1754487600000|2025-08-06 13:40:00|86.12|86.12|86.66|86.66|86.66|86.66|86.09|86.09|0
1754487900000|2025-08-06 13:45:00|86.74|86.74|87.19|87.19|87.3|87.3|86.42|86.42|0
1754488200000|2025-08-06 13:50:00|87.18|87.18|87.25|87.25|87.39|87.39|86.58|86.58|0
1754488500000|2025-08-06 13:55:00|87.2|87.2|87.39|87.39|87.5|87.5|86.98|86.98|0
1754488800000|2025-08-06 14:00:00|87.4|87.4|87.85|87.85|87.91|87.91|87.35|87.35|0
1754489100000|2025-08-06 14:05:00|87.86|87.86|87.58|87.58|87.87|87.87|87.58|87.58|0
1754489400000|2025-08-06 14:10:00|87.59|87.59|86.76|86.76|87.59|87.59|86.76|86.76|0
1754489700000|2025-08-06 14:15:00|86.74|86.74|86.69|86.69|86.94|86.94|86.45|86.45|0
1754490000000|2025-08-06 14:20:00|86.68|86.68|85.91|85.91|86.69|86.69|85.88|85.88|0
1754490300000|2025-08-06 14:25:00|85.92|85.92|85.69|85.69|86.06|86.06|85.68|85.68|0
1754490600000|2025-08-06 14:30:00|85.48|85.48|84.79|84.79|85.48|85.48|84.62|84.62|0
1754490900000|2025-08-06 14:35:00|84.87|84.87|85.28|85.28|85.28|85.28|84.81|84.81|0
1754491200000|2025-08-06 14:40:00|85.14|85.14|85.1|85.1|85.17|85.17|84.8|84.8|0
1754491500000|2025-08-06 14:45:00|85.11|85.11|85.78|85.78|85.86|85.86|85.11|85.11|0
1754491800000|2025-08-06 14:50:00|85.72|85.72|86.1|86.1|86.13|86.13|85.44|85.44|0
1754492100000|2025-08-06 14:55:00|86.05|86.05|86.12|86.12|86.37|86.37|85.95|85.95|0
1754492400000|2025-08-06 15:00:00|86.1|86.1|85.98|85.98|86.24|86.24|85.76|85.76|0
1754492700000|2025-08-06 15:05:00|85.95|85.95|85.87|85.87|85.97|85.97|85.54|85.54|0
1754493000000|2025-08-06 15:10:00|85.85|85.85|86.06|86.06|86.11|86.11|85.77|85.77|0
1754493300000|2025-08-06 15:15:00|86.04|86.04|85.8|85.8|86.04|86.04|85.8|85.8|0
1754493600000|2025-08-06 15:20:00|85.78|85.78|85.81|85.81|85.89|85.89|85.56|85.56|0
1754493900000|2025-08-06 15:25:00|85.87|85.87|86.25|86.25|86.35|86.35|85.87|85.87|0
1754494200000|2025-08-06 15:30:00|86.27|86.27|86.38|86.38|86.55|86.55|86.23|86.23|0
1754494500000|2025-08-06 15:35:00|86.41|86.41|86.13|86.13|86.61|86.61|86.09|86.09|0
1754494800000|2025-08-06 15:40:00|86.1|86.1|86.49|86.49|86.55|86.55|86.02|86.02|0
1754495100000|2025-08-06 15:45:00|86.47|86.47|86.48|86.48|86.69|86.69|86.46|86.46|0
1754495400000|2025-08-06 15:50:00|86.53|86.53|86.38|86.38|86.56|86.56|86.33|86.33|0
1754495700000|2025-08-06 15:55:00|86.34|86.34|85.93|85.93|86.35|86.35|85.84|85.84|0
1754496000000|2025-08-06 16:00:00|85.9|85.9|86.03|86.03|86.08|86.08|85.7|85.7|0
1754496300000|2025-08-06 16:05:00|86.08|86.08|86.23|86.23|86.3|86.3|85.91|85.91|0
1754496600000|2025-08-06 16:10:00|86.28|86.28|86.02|86.02|86.28|86.28|85.93|85.93|0
1754496900000|2025-08-06 16:15:00|86.06|86.06|86.12|86.12|86.28|86.28|86.02|86.02|0
1754497200000|2025-08-06 16:20:00|86.16|86.16|86.24|86.24|86.37|86.37|86.13|86.13|0
1754497500000|2025-08-06 16:25:00|86.26|86.26|86.08|86.08|86.29|86.29|85.98|85.98|0
1754497800000|2025-08-06 16:30:00|86.09|86.09|86.09|86.09|86.24|86.24|85.92|85.92|0
1754498100000|2025-08-06 16:35:00|86.07|86.07|85.93|85.93|86.17|86.17|85.93|85.93|0
1754498400000|2025-08-06 16:40:00|85.95|85.95|85.58|85.58|85.95|85.95|85.57|85.57|0
1754498700000|2025-08-06 16:45:00|85.54|85.54|85.58|85.58|85.71|85.71|85.46|85.46|0
1754499000000|2025-08-06 16:50:00|85.56|85.56|85.97|85.97|85.99|85.99|85.45|85.45|0
1754499300000|2025-08-06 16:55:00|86.01|86.01|85.87|85.87|86.05|86.05|85.75|85.75|0
1754499600000|2025-08-06 17:00:00|85.85|85.85|86.23|86.23|86.23|86.23|85.85|85.85|0
1754499900000|2025-08-06 17:05:00|86.22|86.22|86.38|86.38|86.39|86.39|86.14|86.14|0
1754500200000|2025-08-06 17:10:00|86.39|86.39|86.38|86.38|86.47|86.47|86.32|86.32|0
1754500500000|2025-08-06 17:15:00|86.4|86.4|86.52|86.52|86.53|86.53|86.29|86.29|0
1754500800000|2025-08-06 17:20:00|86.54|86.54|86.86|86.86|86.86|86.86|86.46|86.46|0
1754501100000|2025-08-06 17:25:00|86.91|86.91|86.76|86.76|86.94|86.94|86.71|86.71|0
1754501400000|2025-08-06 17:30:00|86.73|86.73|86.72|86.72|86.74|86.74|86.57|86.57|0
1754501700000|2025-08-06 17:35:00|86.73|86.73|86.74|86.74|86.83|86.83|86.6|86.6|0
1754502000000|2025-08-06 17:40:00|86.75|86.75|86.66|86.66|86.8|86.8|86.64|86.64|0
1754502300000|2025-08-06 17:45:00|86.71|86.71|86.82|86.82|86.92|86.92|86.56|86.56|0
1754502600000|2025-08-06 17:50:00|86.81|86.81|86.74|86.74|86.86|86.86|86.66|86.66|0
1754502900000|2025-08-06 17:55:00|86.73|86.73|86.83|86.83|86.87|86.87|86.58|86.58|0
1754503200000|2025-08-06 18:00:00|86.84|86.84|87.16|87.16|87.17|87.17|86.84|86.84|0
1754503500000|2025-08-06 18:05:00|87.19|87.19|87.25|87.25|87.5|87.5|87.17|87.17|0
1754503800000|2025-08-06 18:10:00|87.24|87.24|87.26|87.26|87.4|87.4|87.19|87.19|0
1754504100000|2025-08-06 18:15:00|87.27|87.27|87.05|87.05|87.27|87.27|87.04|87.04|0
1754504400000|2025-08-06 18:20:00|87.07|87.07|87.23|87.23|87.25|87.25|87.04|87.04|0
1754504700000|2025-08-06 18:25:00|87.22|87.22|87.17|87.17|87.33|87.33|87.14|87.14|0
1754505000000|2025-08-06 18:30:00|87.15|87.15|87.04|87.04|87.18|87.18|87.04|87.04|0
1754505300000|2025-08-06 18:35:00|87.03|87.03|86.85|86.85|87.03|87.03|86.82|86.82|0
1754505600000|2025-08-06 18:40:00|86.86|86.86|86.96|86.96|87.01|87.01|86.79|86.79|0
1754505900000|2025-08-06 18:45:00|87.01|87.01|87.01|87.01|87.1|87.1|86.94|86.94|0
1754506200000|2025-08-06 18:50:00|86.99|86.99|86.91|86.91|87.05|87.05|86.89|86.89|0
1754506500000|2025-08-06 18:55:00|86.89|86.89|87.13|87.13|87.13|87.13|86.85|86.85|0
1754506800000|2025-08-06 19:00:00|87.09|87.09|87.48|87.48|87.55|87.55|87.08|87.08|0
1754507100000|2025-08-06 19:05:00|87.49|87.49|87.34|87.34|87.54|87.54|87.3|87.3|0
1754507400000|2025-08-06 19:10:00|87.26|87.26|87.19|87.19|87.27|87.27|87.09|87.09|0
1754507700000|2025-08-06 19:15:00|87.18|87.18|87.54|87.54|87.56|87.56|87.18|87.18|0
1754508000000|2025-08-06 19:20:00|87.56|87.56|87.92|87.92|87.93|87.93|87.53|87.53|0
1754508300000|2025-08-06 19:25:00|87.91|87.91|87.75|87.75|87.96|87.96|87.75|87.75|0
1754508600000|2025-08-06 19:30:00|87.73|87.73|88|88|88.01|88.01|87.73|87.73|0
1754508900000|2025-08-06 19:35:00|87.94|87.94|88.36|88.36|88.36|88.36|87.87|87.87|0
1754509200000|2025-08-06 19:40:00|88.42|88.42|88.16|88.16|88.49|88.49|88.07|88.07|0
1754509500000|2025-08-06 19:45:00|88.19|88.19|88.04|88.04|88.26|88.26|87.96|87.96|0
1754509800000|2025-08-06 19:50:00|88.06|88.06|88.06|88.06|88.11|88.11|87.87|87.87|0
1754510100000|2025-08-06 19:55:00|88.19|88.19|88.31|88.31|88.45|88.45|88.14|88.14|0
1754510400000|2025-08-06 20:00:00|88.26|88.26|88.37|88.37|88.41|88.41|88.17|88.17|0
1754510700000|2025-08-06 20:05:00|88.35|88.35|88.41|88.41|88.46|88.46|88.31|88.31|0
1754511000000|2025-08-06 20:10:00|88.42|88.42|88.34|88.34|88.43|88.43|88.32|88.32|0
1754511300000|2025-08-06 20:15:00|88.31|88.31|88.26|88.26|88.31|88.31|88.26|88.26|0
1754511600000|2025-08-06 20:20:00|88.28|88.28|88.22|88.22|88.31|88.31|88.19|88.19|0
1754511900000|2025-08-06 20:25:00|88.21|88.21|88.04|88.04|88.21|88.21|88.01|88.01|0
1754512200000|2025-08-06 20:30:00|87.98|87.98|88|88|88.06|88.06|87.93|87.93|0
1754512500000|2025-08-06 20:35:00|88.02|88.02|88.09|88.09|88.09|88.09|87.99|87.99|0
1754512800000|2025-08-06 20:40:00|88.11|88.11|88.11|88.11|88.16|88.16|88.08|88.08|0
1754513100000|2025-08-06 20:45:00|88.09|88.09|88.11|88.11|88.13|88.13|88.09|88.09|0
1754513400000|2025-08-06 20:50:00|88.13|88.13|88.11|88.11|88.16|88.16|88.08|88.08|0
1754513700000|2025-08-06 20:55:00|88.16|88.16|88.15|88.15|88.16|88.16|88.1|88.1|0
1754514000000|2025-08-06 21:00:00|88.16|88.16|88.16|88.16|88.16|88.16|88.12|88.12|0
1754514300000|2025-08-06 21:05:00|88.12|88.12|88.13|88.13|88.15|88.15|88.08|88.08|0
1754514600000|2025-08-06 21:10:00|88.12|88.12|88.09|88.09|88.16|88.16|88.09|88.09|0
1754514900000|2025-08-06 21:15:00|88.16|88.16|88.11|88.11|88.16|88.16|88.09|88.09|0
1754515200000|2025-08-06 21:20:00|88.13|88.13|88.1|88.1|88.16|88.16|88.09|88.09|0
1754515500000|2025-08-06 21:25:00|88.16|88.16|88.15|88.15|88.16|88.16|88.13|88.13|0
1754515800000|2025-08-06 21:30:00|88.14|88.14|88.04|88.04|88.16|88.16|88.04|88.04|0
1754516100000|2025-08-06 21:35:00|88.01|88.01|87.94|87.94|88.01|88.01|87.91|87.91|0
1754516400000|2025-08-06 21:40:00|87.91|87.91|87.91|87.91|87.91|87.91|87.83|87.83|0
1754516700000|2025-08-06 21:45:00|87.87|87.87|87.88|87.88|88.04|88.04|87.86|87.86|0
1754517000000|2025-08-06 21:50:00|87.94|87.94|87.96|87.96|88|88|87.86|87.86|0
1754517300000|2025-08-06 21:55:00|87.94|87.94|87.91|87.91|87.99|87.99|87.88|87.88|0
1754517600000|2025-08-06 22:00:00|87.9|87.9|87.88|87.88|87.94|87.94|87.83|87.83|0
1754517900000|2025-08-06 22:05:00|87.83|87.83|87.84|87.84|87.93|87.93|87.83|87.83|0
1754518200000|2025-08-06 22:10:00|87.91|87.91|87.94|87.94|87.94|87.94|87.91|87.91|0
1754518500000|2025-08-06 22:15:00|87.95|87.95|87.93|87.93|88|88|87.92|87.92|0
1754518800000|2025-08-06 22:20:00|88|88|87.96|87.96|88|88|87.93|87.93|0
1754519100000|2025-08-06 22:25:00|87.99|87.99|87.99|87.99|87.99|87.99|87.95|87.95|0
1754519400000|2025-08-06 22:30:00|88|88|88.01|88.01|88.01|88.01|87.96|87.96|0
1754519700000|2025-08-06 22:35:00|87.96|87.96|88.01|88.01|88.01|88.01|87.94|87.94|0
1754520000000|2025-08-06 22:40:00|87.99|87.99|88.06|88.06|88.06|88.06|87.99|87.99|0
1754520300000|2025-08-06 22:45:00|88.05|88.05|88.13|88.13|88.13|88.13|88.05|88.05|0
1754520600000|2025-08-06 22:50:00|88.12|88.12|88.08|88.08|88.16|88.16|88.08|88.08|0
1754520900000|2025-08-06 22:55:00|88.1|88.1|88.1|88.1|88.12|88.12|88.04|88.04|0
1754521200000|2025-08-06 23:00:00|88.05|88.05|88|88|88.1|88.1|88|88|0
1754521500000|2025-08-06 23:05:00|88.01|88.01|88.08|88.08|88.08|88.08|88.01|88.01|0
1754521800000|2025-08-06 23:10:00|88.1|88.1|88.05|88.05|88.1|88.1|88.02|88.02|0
1754522100000|2025-08-06 23:15:00|88.04|88.04|88.04|88.04|88.07|88.07|88|88|0
1754522400000|2025-08-06 23:20:00|88.01|88.01|87.93|87.93|88.04|88.04|87.91|87.91|0
1754522700000|2025-08-06 23:25:00|87.94|87.94|87.91|87.91|87.98|87.98|87.87|87.87|0
1754523000000|2025-08-06 23:30:00|87.89|87.89|87.95|87.95|87.98|87.98|87.87|87.87|0
1754523300000|2025-08-06 23:35:00|87.91|87.91|87.99|87.99|88|88|87.91|87.91|0
1754523600000|2025-08-06 23:40:00|88|88|87.97|87.97|88|88|87.97|87.97|0
1754523900000|2025-08-06 23:45:00|87.99|87.99|87.96|87.96|87.99|87.99|87.96|87.96|0
1754524200000|2025-08-06 23:50:00|87.94|87.94|87.96|87.96|88.06|88.06|87.94|87.94|0
1754524500000|2025-08-06 23:55:00|88|88|88.03|88.03|88.06|88.06|87.96|87.96|0
1754553600000|2025-08-07 08:00:00|88.08|88.08|88.35|88.35|88.4|88.4|88.06|88.06|0
1754553900000|2025-08-07 08:05:00|88.34|88.34|88.26|88.26|88.36|88.36|88.21|88.21|0
1754554200000|2025-08-07 08:10:00|88.27|88.27|88.25|88.25|88.29|88.29|88.16|88.16|0
1754554500000|2025-08-07 08:15:00|88.26|88.26|88.28|88.28|88.29|88.29|88.21|88.21|0
1754554800000|2025-08-07 08:20:00|88.29|88.29|88.35|88.35|88.37|88.37|88.25|88.25|0
1754555100000|2025-08-07 08:25:00|88.39|88.39|88.52|88.52|88.54|88.54|88.38|88.38|0
1754555400000|2025-08-07 08:30:00|88.53|88.53|88.37|88.37|88.56|88.56|88.33|88.33|0
1754555700000|2025-08-07 08:35:00|88.34|88.34|88.36|88.36|88.4|88.4|88.34|88.34|0
1754556000000|2025-08-07 08:40:00|88.35|88.35|88.4|88.4|88.4|88.4|88.32|88.32|0
1754556300000|2025-08-07 08:45:00|88.39|88.39|88.44|88.44|88.44|88.44|88.36|88.36|0
1754556600000|2025-08-07 08:50:00|88.41|88.41|88.51|88.51|88.52|88.52|88.41|88.41|0
1754556900000|2025-08-07 08:55:00|88.52|88.52|88.52|88.52|88.56|88.56|88.52|88.52|0
1754557200000|2025-08-07 09:00:00|88.5|88.5|88.53|88.53|88.53|88.53|88.47|88.47|0
1754557500000|2025-08-07 09:05:00|88.52|88.52|88.57|88.57|88.57|88.57|88.48|88.48|0
1754557800000|2025-08-07 09:10:00|88.59|88.59|88.58|88.58|88.62|88.62|88.52|88.52|0
1754558100000|2025-08-07 09:15:00|88.6|88.6|88.57|88.57|88.65|88.65|88.55|88.55|0
1754558400000|2025-08-07 09:20:00|88.56|88.56|88.7|88.7|88.7|88.7|88.56|88.56|0
1754558700000|2025-08-07 09:25:00|88.67|88.67|88.72|88.72|88.79|88.79|88.67|88.67|0
1754559000000|2025-08-07 09:30:00|88.69|88.69|88.74|88.74|88.78|88.78|88.69|88.69|0
1754559300000|2025-08-07 09:35:00|88.75|88.75|88.72|88.72|88.76|88.76|88.67|88.67|0
1754559600000|2025-08-07 09:40:00|88.7|88.7|88.77|88.77|88.79|88.79|88.7|88.7|0
1754559900000|2025-08-07 09:45:00|88.79|88.79|88.83|88.83|88.87|88.87|88.79|88.79|0
1754560200000|2025-08-07 09:50:00|88.87|88.87|88.97|88.97|88.97|88.97|88.85|88.85|0
1754560500000|2025-08-07 09:55:00|88.98|88.98|89.02|89.02|89.02|89.02|88.95|88.95|0
1754560800000|2025-08-07 10:00:00|89|89|89.13|89.13|89.13|89.13|89|89|0
1754561100000|2025-08-07 10:05:00|89.11|89.11|89.17|89.17|89.17|89.17|89.08|89.08|0
1754561400000|2025-08-07 10:10:00|89.12|89.12|89.17|89.17|89.17|89.17|89|89|0
1754561700000|2025-08-07 10:15:00|89.15|89.15|89.35|89.35|89.37|89.37|89.13|89.13|0
1754562000000|2025-08-07 10:20:00|89.36|89.36|89.14|89.14|89.36|89.36|89.14|89.14|0
1754562300000|2025-08-07 10:25:00|89.17|89.17|89.3|89.3|89.32|89.32|89.13|89.13|0
1754562600000|2025-08-07 10:30:00|89.31|89.31|89.33|89.33|89.36|89.36|89.23|89.23|0
1754562900000|2025-08-07 10:35:00|89.34|89.34|89.29|89.29|89.34|89.34|89.25|89.25|0
1754563200000|2025-08-07 10:40:00|89.33|89.33|89.28|89.28|89.33|89.33|89.21|89.21|0
1754563500000|2025-08-07 10:45:00|89.29|89.29|89.34|89.34|89.38|89.38|89.29|89.29|0
1754563800000|2025-08-07 10:50:00|89.33|89.33|89.48|89.48|89.58|89.58|89.33|89.33|0
1754564100000|2025-08-07 10:55:00|89.47|89.47|89.33|89.33|89.47|89.47|89.26|89.26|0
1754564400000|2025-08-07 11:00:00|89.25|89.25|89.19|89.19|89.26|89.26|89.11|89.11|0
1754564700000|2025-08-07 11:05:00|89.25|89.25|89.19|89.19|89.33|89.33|89.18|89.18|0
1754565000000|2025-08-07 11:10:00|89.23|89.23|89.08|89.08|89.25|89.25|88.87|88.87|0
1754565300000|2025-08-07 11:15:00|89.15|89.15|89.23|89.23|89.25|89.25|89.08|89.08|0
1754565600000|2025-08-07 11:20:00|89.21|89.21|89.22|89.22|89.3|89.3|89.21|89.21|0
1754565900000|2025-08-07 11:25:00|89.23|89.23|89.35|89.35|89.37|89.37|89.23|89.23|0
1754566200000|2025-08-07 11:30:00|89.34|89.34|89.33|89.33|89.36|89.36|89.29|89.29|0
1754566500000|2025-08-07 11:35:00|89.31|89.31|89.29|89.29|89.31|89.31|89.21|89.21|0
1754566800000|2025-08-07 11:40:00|89.3|89.3|89.31|89.31|89.36|89.36|89.29|89.29|0
1754567100000|2025-08-07 11:45:00|89.3|89.3|89.27|89.27|89.31|89.31|89.27|89.27|0
1754567400000|2025-08-07 11:50:00|89.28|89.28|89.26|89.26|89.3|89.3|89.23|89.23|0
1754567700000|2025-08-07 11:55:00|89.24|89.24|89.23|89.23|89.28|89.28|89.23|89.23|0
1754568000000|2025-08-07 12:00:00|89.25|89.25|89.24|89.24|89.33|89.33|88.01|88.01|0
1754568300000|2025-08-07 12:05:00|89.23|89.23|89.22|89.22|89.29|89.29|89.22|89.22|0
1754568600000|2025-08-07 12:10:00|89.23|89.23|89.25|89.25|89.25|89.25|89.18|89.18|0
1754568900000|2025-08-07 12:15:00|89.28|89.28|89.33|89.33|89.34|89.34|89.28|89.28|0
1754569200000|2025-08-07 12:20:00|89.34|89.34|89.38|89.38|89.42|89.42|89.33|89.33|0
1754569500000|2025-08-07 12:25:00|89.37|89.37|89.35|89.35|89.42|89.42|89.33|89.33|0
1754569800000|2025-08-07 12:30:00|89.34|89.34|89.52|89.52|89.52|89.52|89.33|89.33|0
1754570100000|2025-08-07 12:35:00|89.48|89.48|89.45|89.45|89.5|89.5|89.42|89.42|0
1754570400000|2025-08-07 12:40:00|89.43|89.43|89.54|89.54|89.56|89.56|89.41|89.41|0
1754570700000|2025-08-07 12:45:00|89.56|89.56|89.79|89.79|89.8|89.8|89.55|89.55|0
1754571000000|2025-08-07 12:50:00|89.76|89.76|89.95|89.95|90|90|89.7|89.7|0
1754571300000|2025-08-07 12:55:00|89.89|89.89|89.84|89.84|89.91|89.91|89.83|89.83|0
1754571600000|2025-08-07 13:00:00|89.83|89.83|90|90|90|90|89.82|89.82|0
1754571900000|2025-08-07 13:05:00|89.99|89.99|90|90|90.04|90.04|89.94|89.94|0
1754572200000|2025-08-07 13:10:00|90.01|90.01|89.87|89.87|90.04|90.04|89.85|89.85|0
1754572500000|2025-08-07 13:15:00|89.88|89.88|89.95|89.95|89.98|89.98|89.78|89.78|0
1754572800000|2025-08-07 13:20:00|89.94|89.94|90.01|90.01|90.02|90.02|89.9|89.9|0
1754573100000|2025-08-07 13:25:00|90.09|90.09|90.25|90.25|90.25|90.25|90|90|0
1754573400000|2025-08-07 13:30:00|90.22|90.22|91.55|91.55|91.82|91.82|90.22|90.22|0
1754573700000|2025-08-07 13:35:00|91.3|91.3|91|91|91.34|91.34|90.58|90.58|0
1754574000000|2025-08-07 13:40:00|91.1|91.1|90.91|90.91|91.64|91.64|90.67|90.67|0
1754574300000|2025-08-07 13:45:00|91.01|91.01|91.43|91.43|91.43|91.43|90.7|90.7|0
1754574600000|2025-08-07 13:50:00|91.54|91.54|92.12|92.12|92.53|92.53|91.54|91.54|0
1754574900000|2025-08-07 13:55:00|92.01|92.01|92.76|92.76|92.76|92.76|91.95|91.95|0
1754575200000|2025-08-07 14:00:00|92.8|92.8|92.87|92.87|93.18|93.18|92.77|92.77|0
1754575500000|2025-08-07 14:05:00|92.81|92.81|92.38|92.38|92.97|92.97|92.29|92.29|0
1754575800000|2025-08-07 14:10:00|92.28|92.28|92.27|92.27|92.54|92.54|91.85|91.85|0
1754576100000|2025-08-07 14:15:00|92.3|92.3|92.25|92.25|92.76|92.76|92.13|92.13|0
1754576400000|2025-08-07 14:20:00|92.23|92.23|92.26|92.26|92.86|92.86|92.22|92.22|0
1754576700000|2025-08-07 14:25:00|92.12|92.12|92.03|92.03|92.18|92.18|91.9|91.9|0
1754577000000|2025-08-07 14:30:00|92.04|92.04|92.31|92.31|92.44|92.44|91.57|91.57|0
1754577300000|2025-08-07 14:35:00|92.28|92.28|92.34|92.34|92.34|92.34|91.69|91.69|0
1754577600000|2025-08-07 14:40:00|92.26|92.26|92.79|92.79|92.83|92.83|92.24|92.24|0
1754577900000|2025-08-07 14:45:00|92.8|92.8|93.54|93.54|93.58|93.58|92.72|92.72|0
1754578200000|2025-08-07 14:50:00|93.47|93.47|93.26|93.26|93.54|93.54|92.76|92.76|0
1754578500000|2025-08-07 14:55:00|93.21|93.21|92.56|92.56|93.21|93.21|92.33|92.33|0
1754578800000|2025-08-07 15:00:00|92.59|92.59|92.57|92.57|93.25|93.25|92.41|92.41|0
1754579100000|2025-08-07 15:05:00|92.59|92.59|92.68|92.68|92.9|92.9|92.47|92.47|0
1754579400000|2025-08-07 15:10:00|92.74|92.74|92.93|92.93|92.93|92.93|92.45|92.45|0
1754579700000|2025-08-07 15:15:00|93.02|93.02|93.48|93.48|93.48|93.48|92.89|92.89|0
1754580000000|2025-08-07 15:20:00|93.62|93.62|94.04|94.04|94.04|94.04|93.61|93.61|0
1754580300000|2025-08-07 15:25:00|94.02|94.02|93.7|93.7|94.08|94.08|93.35|93.35|0
1754580600000|2025-08-07 15:30:00|93.78|93.78|93.5|93.5|94.01|94.01|93.35|93.35|0
1754580900000|2025-08-07 15:35:00|93.58|93.58|93.81|93.81|93.99|93.99|93.55|93.55|0
1754581200000|2025-08-07 15:40:00|93.83|93.83|93.56|93.56|94.11|94.11|93.56|93.56|0
1754581500000|2025-08-07 15:45:00|93.53|93.53|92.78|92.78|93.59|93.59|92.78|92.78|0
1754581800000|2025-08-07 15:50:00|92.77|92.77|93.32|93.32|93.43|93.43|92.77|92.77|0
1754582100000|2025-08-07 15:55:00|93.36|93.36|92.89|92.89|93.4|93.4|92.89|92.89|0
1754582400000|2025-08-07 16:00:00|92.82|92.82|92.72|92.72|92.89|92.89|92.46|92.46|0
1754582700000|2025-08-07 16:05:00|92.69|92.69|92.51|92.51|92.86|92.86|92.44|92.44|0
1754583000000|2025-08-07 16:10:00|92.47|92.47|92.78|92.78|93.01|93.01|92.21|92.21|0
1754583300000|2025-08-07 16:15:00|92.81|92.81|92.61|92.61|92.81|92.81|92.47|92.47|0
1754583600000|2025-08-07 16:20:00|92.6|92.6|92.87|92.87|92.98|92.98|92.59|92.59|0
1754583900000|2025-08-07 16:25:00|92.89|92.89|92.81|92.81|93.04|93.04|92.73|92.73|0
1754584200000|2025-08-07 16:30:00|92.86|92.86|92.67|92.67|92.95|92.95|92.61|92.61|0
1754584500000|2025-08-07 16:35:00|92.64|92.64|92.46|92.46|92.79|92.79|92.42|92.42|0
1754584800000|2025-08-07 16:40:00|92.43|92.43|91.69|91.69|92.43|92.43|91.46|91.46|0
1754585100000|2025-08-07 16:45:00|91.73|91.73|91.55|91.55|91.77|91.77|91.13|91.13|0
1754585400000|2025-08-07 16:50:00|91.51|91.51|91.9|91.9|92.08|92.08|91.51|91.51|0
1754585700000|2025-08-07 16:55:00|91.92|91.92|91.81|91.81|92.08|92.08|91.79|91.79|0
1754586000000|2025-08-07 17:00:00|91.89|91.89|91.96|91.96|92.13|92.13|91.81|91.81|0
1754586300000|2025-08-07 17:05:00|92.05|92.05|92.18|92.18|92.21|92.21|91.8|91.8|0
1754586600000|2025-08-07 17:10:00|92.17|92.17|92.43|92.43|92.51|92.51|92.09|92.09|0
1754586900000|2025-08-07 17:15:00|92.39|92.39|92.18|92.18|92.6|92.6|92.1|92.1|0
1754587200000|2025-08-07 17:20:00|92.22|92.22|92.09|92.09|92.3|92.3|92.04|92.04|0
1754587500000|2025-08-07 17:25:00|92.14|92.14|91.87|91.87|92.14|92.14|91.81|91.81|0
1754587800000|2025-08-07 17:30:00|91.86|91.86|91.4|91.4|91.93|91.93|91.37|91.37|0
1754588100000|2025-08-07 17:35:00|91.41|91.41|91.59|91.59|91.62|91.62|91.36|91.36|0
1754588400000|2025-08-07 17:40:00|91.7|91.7|91.98|91.98|92.01|92.01|91.62|91.62|0
1754588700000|2025-08-07 17:45:00|91.96|91.96|91.87|91.87|91.99|91.99|91.82|91.82|0
1754589000000|2025-08-07 17:50:00|91.85|91.85|91.63|91.63|91.85|91.85|91.47|91.47|0
1754589300000|2025-08-07 17:55:00|91.75|91.75|91.82|91.82|91.85|91.85|91.65|91.65|0
1754589600000|2025-08-07 18:00:00|91.86|91.86|91.81|91.81|91.99|91.99|91.67|91.67|0
1754589900000|2025-08-07 18:05:00|91.83|91.83|91.35|91.35|91.84|91.84|91.31|91.31|0
1754590200000|2025-08-07 18:10:00|91.34|91.34|91.19|91.19|91.35|91.35|90.92|90.92|0
1754590500000|2025-08-07 18:15:00|91.2|91.2|90.85|90.85|91.24|91.24|90.79|90.79|0
1754590800000|2025-08-07 18:20:00|90.98|90.98|91.03|91.03|91.07|91.07|90.9|90.9|0
1754591100000|2025-08-07 18:25:00|91.01|91.01|91.47|91.47|91.53|91.53|90.97|90.97|0
1754591400000|2025-08-07 18:30:00|91.38|91.38|91.38|91.38|91.42|91.42|91.19|91.19|0
1754591700000|2025-08-07 18:35:00|91.35|91.35|91.52|91.52|91.64|91.64|91.28|91.28|0
1754592000000|2025-08-07 18:40:00|91.55|91.55|91.18|91.18|91.55|91.55|91.16|91.16|0
1754592300000|2025-08-07 18:45:00|91.14|91.14|91.42|91.42|91.48|91.48|91.11|91.11|0
1754592600000|2025-08-07 18:50:00|91.41|91.41|91.9|91.9|91.92|91.92|91.33|91.33|0
1754592900000|2025-08-07 18:55:00|91.87|91.87|91.81|91.81|92.02|92.02|91.73|91.73|0
1754593200000|2025-08-07 19:00:00|91.84|91.84|91.7|91.7|91.84|91.84|91.59|91.59|0
1754593500000|2025-08-07 19:05:00|91.64|91.64|91.64|91.64|91.66|91.66|91.46|91.46|0
1754593800000|2025-08-07 19:10:00|91.63|91.63|91.71|91.71|91.88|91.88|91.6|91.6|0
1754594100000|2025-08-07 19:15:00|91.69|91.69|91.84|91.84|91.86|91.86|91.57|91.57|0
1754594400000|2025-08-07 19:20:00|91.87|91.87|91.71|91.71|91.97|91.97|91.71|91.71|0
1754594700000|2025-08-07 19:25:00|91.65|91.65|91.48|91.48|91.65|91.65|91.36|91.36|0
1754595000000|2025-08-07 19:30:00|91.49|91.49|91.65|91.65|91.73|91.73|91.45|91.45|0
1754595300000|2025-08-07 19:35:00|91.64|91.64|91.66|91.66|91.85|91.85|91.59|91.59|0
1754595600000|2025-08-07 19:40:00|91.67|91.67|91.94|91.94|92.02|92.02|91.67|91.67|0
1754595900000|2025-08-07 19:45:00|91.93|91.93|92.2|92.2|92.21|92.21|91.91|91.91|0
1754596200000|2025-08-07 19:50:00|92.23|92.23|92.63|92.63|92.7|92.7|92.23|92.23|0
1754596500000|2025-08-07 19:55:00|92.65|92.65|92.99|92.99|93|93|92.65|92.65|0
1754596800000|2025-08-07 20:00:00|92.95|92.95|93.11|93.11|93.18|93.18|92.86|92.86|0
1754597100000|2025-08-07 20:05:00|93.14|93.14|93.01|93.01|93.19|93.19|92.95|92.95|0
1754597400000|2025-08-07 20:10:00|93.09|93.09|93.2|93.2|93.22|93.22|93.09|93.09|0
1754597700000|2025-08-07 20:15:00|93.19|93.19|93.11|93.11|93.19|93.19|93.11|93.11|0
1754598000000|2025-08-07 20:20:00|93.12|93.12|93.09|93.09|93.14|93.14|93.09|93.09|0
1754598300000|2025-08-07 20:25:00|93.1|93.1|92.97|92.97|93.1|93.1|92.97|92.97|0
1754598600000|2025-08-07 20:30:00|92.99|92.99|92.94|92.94|93|93|92.92|92.92|0
1754598900000|2025-08-07 20:35:00|92.96|92.96|92.93|92.93|93.03|93.03|92.77|92.77|0
1754599200000|2025-08-07 20:40:00|92.89|92.89|92.87|92.87|92.93|92.93|92.82|92.82|0
1754599500000|2025-08-07 20:45:00|92.88|92.88|92.79|92.79|92.88|92.88|92.72|92.72|0
1754599800000|2025-08-07 20:50:00|92.78|92.78|92.76|92.76|92.8|92.8|92.68|92.68|0
1754600100000|2025-08-07 20:55:00|92.75|92.75|92.75|92.75|92.76|92.76|92.7|92.7|0
1754600400000|2025-08-07 21:00:00|92.74|92.74|92.71|92.71|92.83|92.83|92.71|92.71|0
1754600700000|2025-08-07 21:05:00|92.74|92.74|92.68|92.68|92.79|92.79|92.68|92.68|0
1754601000000|2025-08-07 21:10:00|92.71|92.71|92.54|92.54|92.72|92.72|92.54|92.54|0
1754601300000|2025-08-07 21:15:00|92.57|92.57|92.82|92.82|92.85|92.85|92.56|92.56|0
1754601600000|2025-08-07 21:20:00|92.79|92.79|92.84|92.84|92.85|92.85|92.79|92.79|0
1754601900000|2025-08-07 21:25:00|92.85|92.85|92.97|92.97|93.01|93.01|92.82|92.82|0
1754602200000|2025-08-07 21:30:00|92.99|92.99|93.03|93.03|93.04|93.04|92.98|92.98|0
1754602500000|2025-08-07 21:35:00|93.04|93.04|93.09|93.09|93.13|93.13|92.98|92.98|0
1754602800000|2025-08-07 21:40:00|93.12|93.12|93.09|93.09|93.13|93.13|93.04|93.04|0
1754603100000|2025-08-07 21:45:00|93.07|93.07|93.09|93.09|93.09|93.09|92.97|92.97|0
1754603400000|2025-08-07 21:50:00|93.08|93.08|93.01|93.01|93.09|93.09|92.89|92.89|0
1754603700000|2025-08-07 21:55:00|92.99|92.99|92.89|92.89|93|93|92.86|92.86|0
1754604000000|2025-08-07 22:00:00|92.87|92.87|93.02|93.02|93.02|93.02|92.84|92.84|0
1754604300000|2025-08-07 22:05:00|93.01|93.01|93.05|93.05|93.05|93.05|92.99|92.99|0
1754604600000|2025-08-07 22:10:00|93.04|93.04|93.04|93.04|93.05|93.05|92.96|92.96|0
1754604900000|2025-08-07 22:15:00|93.05|93.05|93.04|93.04|93.05|93.05|92.99|92.99|0
1754605200000|2025-08-07 22:20:00|93.03|93.03|93.04|93.04|93.06|93.06|93.03|93.03|0
1754605500000|2025-08-07 22:25:00|93.05|93.05|93.04|93.04|93.07|93.07|93.04|93.04|0
1754605800000|2025-08-07 22:30:00|93.06|93.06|93.09|93.09|93.09|93.09|93.06|93.06|0
1754606100000|2025-08-07 22:35:00|93.08|93.08|93.09|93.09|93.09|93.09|93.08|93.08|0
1754606400000|2025-08-07 22:40:00|93.08|93.08|93.03|93.03|93.09|93.09|93.03|93.03|0
1754606700000|2025-08-07 22:45:00|93.02|93.02|93.08|93.08|93.09|93.09|93.02|93.02|0
1754607000000|2025-08-07 22:50:00|93.04|93.04|93.09|93.09|93.13|93.13|93.04|93.04|0
1754607300000|2025-08-07 22:55:00|93.11|93.11|93.15|93.15|93.18|93.18|93.09|93.09|0
1754607600000|2025-08-07 23:00:00|93.14|93.14|93.21|93.21|93.25|93.25|93.14|93.14|0
1754607900000|2025-08-07 23:05:00|93.22|93.22|93.24|93.24|93.24|93.24|93.18|93.18|0
1754608200000|2025-08-07 23:10:00|93.21|93.21|93.27|93.27|93.31|93.31|93.21|93.21|0
1754608500000|2025-08-07 23:15:00|93.33|93.33|93.32|93.32|93.34|93.34|93.27|93.27|0
1754608800000|2025-08-07 23:20:00|93.31|93.31|93.26|93.26|93.31|93.31|93.22|93.22|0
1754609100000|2025-08-07 23:25:00|93.22|93.22|93.22|93.22|93.22|93.22|93.14|93.14|0
1754609400000|2025-08-07 23:30:00|93.26|93.26|93.22|93.22|93.26|93.26|93.22|93.22|0
1754609700000|2025-08-07 23:35:00|93.24|93.24|93.28|93.28|93.34|93.34|93.22|93.22|0
1754610000000|2025-08-07 23:40:00|93.26|93.26|93.21|93.21|93.26|93.26|93.21|93.21|0
1754610300000|2025-08-07 23:45:00|93.22|93.22|93.17|93.17|93.22|93.22|93.17|93.17|0
1754610600000|2025-08-07 23:50:00|93.18|93.18|93.18|93.18|93.33|93.33|93.14|93.14|0
1754610900000|2025-08-07 23:55:00|93.19|93.19|93.18|93.18|93.22|93.22|93.12|93.12|0
1754640000000|2025-08-08 08:00:00|93.3|93.3|93.51|93.51|93.56|93.56|93.3|93.3|0
1754640300000|2025-08-08 08:05:00|93.48|93.48|93.6|93.6|93.6|93.6|93.47|93.47|0
1754640600000|2025-08-08 08:10:00|93.56|93.56|93.59|93.59|93.61|93.61|93.55|93.55|0
1754640900000|2025-08-08 08:15:00|93.57|93.57|93.43|93.43|93.58|93.58|93.4|93.4|0
1754641200000|2025-08-08 08:20:00|93.45|93.45|93.5|93.5|93.56|93.56|93.42|93.42|0
1754641500000|2025-08-08 08:25:00|93.53|93.53|93.57|93.57|93.58|93.58|93.5|93.5|0
1754641800000|2025-08-08 08:30:00|93.55|93.55|93.52|93.52|93.57|93.57|93.45|93.45|0
1754642100000|2025-08-08 08:35:00|93.49|93.49|93.46|93.46|93.53|93.53|93.46|93.46|0
1754642400000|2025-08-08 08:40:00|93.45|93.45|93.45|93.45|93.46|93.46|93.45|93.45|0
1754642700000|2025-08-08 08:45:00|93.44|93.44|93.45|93.45|93.51|93.51|93.41|93.41|0
1754643000000|2025-08-08 08:50:00|93.48|93.48|93.49|93.49|93.5|93.5|93.43|93.43|0
1754643300000|2025-08-08 08:55:00|93.45|93.45|93.43|93.43|93.49|93.49|93.43|93.43|0
1754643600000|2025-08-08 09:00:00|93.47|93.47|93.45|93.45|93.49|93.49|93.38|93.38|0
1754643900000|2025-08-08 09:05:00|93.46|93.46|93.5|93.5|93.51|93.51|93.46|93.46|0
1754644200000|2025-08-08 09:10:00|93.52|93.52|93.54|93.54|93.58|93.58|93.5|93.5|0
1754644500000|2025-08-08 09:15:00|93.58|93.58|93.61|93.61|93.61|93.61|93.54|93.54|0
1754644800000|2025-08-08 09:20:00|93.6|93.6|93.59|93.59|93.63|93.63|93.51|93.51|0
1754645100000|2025-08-08 09:25:00|93.58|93.58|93.49|93.49|93.58|93.58|93.48|93.48|0
1754645400000|2025-08-08 09:30:00|93.46|93.46|93.55|93.55|93.57|93.57|93.45|93.45|0
1754645700000|2025-08-08 09:35:00|93.5|93.5|93.57|93.57|93.58|93.58|93.47|93.47|0
1754646000000|2025-08-08 09:40:00|93.56|93.56|93.49|93.49|93.57|93.57|93.49|93.49|0
1754646300000|2025-08-08 09:45:00|93.51|93.51|93.5|93.5|93.52|93.52|93.5|93.5|0
1754646600000|2025-08-08 09:50:00|93.51|93.51|93.5|93.5|93.52|93.52|93.48|93.48|0
1754646900000|2025-08-08 09:55:00|93.48|93.48|93.53|93.53|93.53|93.53|93.48|93.48|0
1754647200000|2025-08-08 10:00:00|93.52|93.52|93.52|93.52|93.55|93.55|93.51|93.51|0
1754647500000|2025-08-08 10:05:00|93.55|93.55|93.48|93.48|93.56|93.56|93.48|93.48|0
1754647800000|2025-08-08 10:10:00|93.52|93.52|93.5|93.5|93.52|93.52|93.47|93.47|0
1754648100000|2025-08-08 10:15:00|93.51|93.51|93.48|93.48|93.51|93.51|93.45|93.45|0
1754648400000|2025-08-08 10:20:00|93.47|93.47|93.45|93.45|93.48|93.48|93.44|93.44|0
1754648700000|2025-08-08 10:25:00|93.46|93.46|93.44|93.44|93.46|93.46|93.41|93.41|0
1754649000000|2025-08-08 10:30:00|93.45|93.45|93.41|93.41|93.45|93.45|93.39|93.39|0
1754649300000|2025-08-08 10:35:00|93.44|93.44|93.48|93.48|93.48|93.48|93.41|93.41|0
1754649600000|2025-08-08 10:40:00|93.47|93.47|93.35|93.35|93.5|93.5|93.35|93.35|0
1754649900000|2025-08-08 10:45:00|93.37|93.37|93.4|93.4|93.41|93.41|93.35|93.35|0
1754650200000|2025-08-08 10:50:00|93.39|93.39|93.46|93.46|93.46|93.46|93.39|93.39|0
1754650500000|2025-08-08 10:55:00|93.45|93.45|93.51|93.51|93.52|93.52|93.45|93.45|0
1754650800000|2025-08-08 11:00:00|93.46|93.46|93.44|93.44|93.51|93.51|93.4|93.4|0
1754651100000|2025-08-08 11:05:00|93.4|93.4|93.43|93.43|93.46|93.46|93.4|93.4|0
1754651400000|2025-08-08 11:10:00|93.45|93.45|93.47|93.47|93.49|93.49|93.42|93.42|0
1754651700000|2025-08-08 11:15:00|93.46|93.46|93.47|93.47|93.48|93.48|93.46|93.46|0
1754652000000|2025-08-08 11:20:00|93.46|93.46|93.4|93.4|93.46|93.46|93.4|93.4|0
1754652300000|2025-08-08 11:25:00|93.43|93.43|93.51|93.51|93.52|93.52|93.43|93.43|0
1754652600000|2025-08-08 11:30:00|93.52|93.52|93.51|93.51|93.55|93.55|93.49|93.49|0
1754652900000|2025-08-08 11:35:00|93.54|93.54|93.57|93.57|93.58|93.58|93.52|93.52|0
1754653200000|2025-08-08 11:40:00|93.58|93.58|93.53|93.53|93.58|93.58|93.53|93.53|0
1754653500000|2025-08-08 11:45:00|93.54|93.54|93.56|93.56|93.56|93.56|93.52|93.52|0
1754653800000|2025-08-08 11:50:00|93.58|93.58|93.58|93.58|93.58|93.58|93.54|93.54|0
1754654100000|2025-08-08 11:55:00|93.55|93.55|93.63|93.63|93.64|93.64|93.55|93.55|0
1754654400000|2025-08-08 12:00:00|93.62|93.62|93.76|93.76|93.81|93.81|93.45|93.45|0
1754654700000|2025-08-08 12:05:00|93.79|93.79|93.71|93.71|93.86|93.86|93.71|93.71|0
1754655000000|2025-08-08 12:10:00|93.75|93.75|93.6|93.6|93.81|93.81|93.6|93.6|0
1754655300000|2025-08-08 12:15:00|93.58|93.58|93.55|93.55|93.7|93.7|93.55|93.55|0
1754655600000|2025-08-08 12:20:00|93.59|93.59|93.6|93.6|93.7|93.7|93.56|93.56|0
1754655900000|2025-08-08 12:25:00|93.68|93.68|93.57|93.57|93.69|93.69|93.55|93.55|0
1754656200000|2025-08-08 12:30:00|93.6|93.6|93.48|93.48|93.6|93.6|93.48|93.48|0
1754656500000|2025-08-08 12:35:00|93.47|93.47|93.51|93.51|93.55|93.55|93.47|93.47|0
1754656800000|2025-08-08 12:40:00|93.5|93.5|93.46|93.46|93.55|93.55|93.46|93.46|0
1754657100000|2025-08-08 12:45:00|93.47|93.47|93.53|93.53|93.57|93.57|93.47|93.47|0
1754657400000|2025-08-08 12:50:00|93.55|93.55|93.58|93.58|93.6|93.6|93.52|93.52|0
1754657700000|2025-08-08 12:55:00|93.55|93.55|93.56|93.56|93.6|93.6|93.54|93.54|0
1754658000000|2025-08-08 13:00:00|93.53|93.53|93.54|93.54|93.6|93.6|93.53|93.53|0
1754658300000|2025-08-08 13:05:00|93.56|93.56|93.5|93.5|93.56|93.56|93.45|93.45|0
1754658600000|2025-08-08 13:10:00|93.48|93.48|93.24|93.24|93.5|93.5|93.24|93.24|0
1754658900000|2025-08-08 13:15:00|93.23|93.23|93.36|93.36|93.36|93.36|93.23|93.23|0
1754659200000|2025-08-08 13:20:00|93.38|93.38|93.33|93.33|93.39|93.39|93.31|93.31|0
1754659500000|2025-08-08 13:25:00|93.36|93.36|93.2|93.2|93.53|93.53|93.18|93.18|0
1754659800000|2025-08-08 13:30:00|93.48|93.48|93.25|93.25|93.91|93.91|92.69|92.69|0
1754660100000|2025-08-08 13:35:00|93.22|93.22|94.48|94.48|94.68|94.68|93.22|93.22|0
1754660400000|2025-08-08 13:40:00|94.52|94.52|94.2|94.2|94.52|94.52|93.81|93.81|0
1754660700000|2025-08-08 13:45:00|94.24|94.24|94.93|94.93|95.21|95.21|94.24|94.24|0
1754661000000|2025-08-08 13:50:00|94.88|94.88|94.88|94.88|95.29|95.29|94.53|94.53|0
1754661300000|2025-08-08 13:55:00|94.95|94.95|95.41|95.41|95.41|95.41|94.9|94.9|0
1754661600000|2025-08-08 14:00:00|95.4|95.4|96.32|96.32|96.5|96.5|95.4|95.4|0
1754661900000|2025-08-08 14:05:00|96.38|96.38|97.01|97.01|97.31|97.31|96.32|96.32|0
1754662200000|2025-08-08 14:10:00|97.11|97.11|97.04|97.04|97.32|97.32|96.6|96.6|0
1754662500000|2025-08-08 14:15:00|97.05|97.05|97.06|97.06|97.39|97.39|96.58|96.58|0
1754662800000|2025-08-08 14:20:00|97.08|97.08|97.27|97.27|97.42|97.42|96.84|96.84|0
1754663100000|2025-08-08 14:25:00|97.15|97.15|97.16|97.16|97.71|97.71|97.07|97.07|0
1754663400000|2025-08-08 14:30:00|97.2|97.2|96.91|96.91|97.33|97.33|96.8|96.8|0
1754663700000|2025-08-08 14:35:00|96.92|96.92|96.6|96.6|97.11|97.11|96.58|96.58|0
1754664000000|2025-08-08 14:40:00|96.58|96.58|96.44|96.44|96.64|96.64|96.22|96.22|0
1754664300000|2025-08-08 14:45:00|96.41|96.41|96.42|96.42|96.42|96.42|96.09|96.09|0
1754664600000|2025-08-08 14:50:00|96.36|96.36|96.15|96.15|96.36|96.36|95.85|95.85|0
1754664900000|2025-08-08 14:55:00|96.16|96.16|95.59|95.59|96.16|96.16|95.49|95.49|0
1754665200000|2025-08-08 15:00:00|95.54|95.54|95.39|95.39|95.57|95.57|95.23|95.23|0
1754665500000|2025-08-08 15:05:00|95.46|95.46|95.82|95.82|95.84|95.84|95.33|95.33|0
1754665800000|2025-08-08 15:10:00|95.84|95.84|95.59|95.59|95.84|95.84|95.29|95.29|0
1754666100000|2025-08-08 15:15:00|95.58|95.58|95.49|95.49|95.59|95.59|95.23|95.23|0
1754666400000|2025-08-08 15:20:00|95.53|95.53|95.74|95.74|95.77|95.77|95.38|95.38|0
1754666700000|2025-08-08 15:25:00|95.73|95.73|95.66|95.66|95.74|95.74|95.38|95.38|0
1754667000000|2025-08-08 15:30:00|95.63|95.63|95.53|95.53|95.69|95.69|95.25|95.25|0
1754667300000|2025-08-08 15:35:00|95.56|95.56|95.37|95.37|95.64|95.64|95.29|95.29|0
1754667600000|2025-08-08 15:40:00|95.35|95.35|94.72|94.72|95.39|95.39|94.71|94.71|0
1754667900000|2025-08-08 15:45:00|94.75|94.75|95.29|95.29|95.31|95.31|94.74|94.74|0
1754668200000|2025-08-08 15:50:00|95.32|95.32|95.21|95.21|95.48|95.48|95.14|95.14|0
1754668500000|2025-08-08 15:55:00|95.17|95.17|95.48|95.48|95.74|95.74|95.1|95.1|0
1754668800000|2025-08-08 16:00:00|95.49|95.49|95.86|95.86|96.07|96.07|95.49|95.49|0
1754669100000|2025-08-08 16:05:00|95.87|95.87|96.07|96.07|96.11|96.11|95.84|95.84|0
1754669400000|2025-08-08 16:10:00|96.09|96.09|95.82|95.82|96.19|96.19|95.8|95.8|0
1754669700000|2025-08-08 16:15:00|95.84|95.84|95.69|95.69|95.89|95.89|95.53|95.53|0
1754670000000|2025-08-08 16:20:00|95.64|95.64|95.73|95.73|95.73|95.73|95.53|95.53|0
1754670300000|2025-08-08 16:25:00|95.74|95.74|95.81|95.81|95.94|95.94|95.57|95.57|0
1754670600000|2025-08-08 16:30:00|95.84|95.84|95.89|95.89|96|96|95.79|95.79|0
1754670900000|2025-08-08 16:35:00|95.92|95.92|95.96|95.96|96.18|96.18|95.91|95.91|0
1754671200000|2025-08-08 16:40:00|95.97|95.97|96.17|96.17|96.25|96.25|95.84|95.84|0
1754671500000|2025-08-08 16:45:00|96.15|96.15|95.93|95.93|96.38|96.38|95.93|95.93|0
1754671800000|2025-08-08 16:50:00|95.89|95.89|95.55|95.55|95.98|95.98|95.53|95.53|0
1754672100000|2025-08-08 16:55:00|95.57|95.57|95.5|95.5|95.69|95.69|95.47|95.47|0
1754672400000|2025-08-08 17:00:00|95.51|95.51|95.53|95.53|95.6|95.6|95.2|95.2|0
1754672700000|2025-08-08 17:05:00|95.51|95.51|95.79|95.79|95.79|95.79|95.48|95.48|0
1754673000000|2025-08-08 17:10:00|95.77|95.77|95.32|95.32|95.78|95.78|95.31|95.31|0
1754673300000|2025-08-08 17:15:00|95.27|95.27|95.14|95.14|95.35|95.35|95.02|95.02|0
1754673600000|2025-08-08 17:20:00|95.13|95.13|95.2|95.2|95.32|95.32|94.93|94.93|0
1754673900000|2025-08-08 17:25:00|95.16|95.16|95.44|95.44|95.48|95.48|95.03|95.03|0
1754674200000|2025-08-08 17:30:00|95.37|95.37|95.44|95.44|95.75|95.75|95.37|95.37|0
1754674500000|2025-08-08 17:35:00|95.43|95.43|95.38|95.38|95.53|95.53|95.28|95.28|0
1754674800000|2025-08-08 17:40:00|95.4|95.4|95.67|95.67|95.83|95.83|95.4|95.4|0
1754675100000|2025-08-08 17:45:00|95.7|95.7|95.81|95.81|95.84|95.84|95.58|95.58|0
1754675400000|2025-08-08 17:50:00|95.83|95.83|95.87|95.87|95.96|95.96|95.66|95.66|0
1754675700000|2025-08-08 17:55:00|95.84|95.84|96.01|96.01|96.08|96.08|95.78|95.78|0
1754676000000|2025-08-08 18:00:00|96.03|96.03|96.29|96.29|96.36|96.36|95.8|95.8|0
1754676300000|2025-08-08 18:05:00|96.3|96.3|96.29|96.29|96.31|96.31|96.04|96.04|0
1754676600000|2025-08-08 18:10:00|96.27|96.27|96.03|96.03|96.28|96.28|96.01|96.01|0
1754676900000|2025-08-08 18:15:00|96.04|96.04|96.17|96.17|96.21|96.21|95.94|95.94|0
1754677200000|2025-08-08 18:20:00|96.14|96.14|95.88|95.88|96.18|96.18|95.86|95.86|0
1754677500000|2025-08-08 18:25:00|95.87|95.87|95.89|95.89|95.92|95.92|95.64|95.64|0
1754677800000|2025-08-08 18:30:00|95.94|95.94|96.04|96.04|96.17|96.17|95.92|95.92|0
1754678100000|2025-08-08 18:35:00|96.03|96.03|95.8|95.8|96.14|96.14|95.8|95.8|0
1754678400000|2025-08-08 18:40:00|95.82|95.82|95.86|95.86|95.89|95.89|95.68|95.68|0
1754678700000|2025-08-08 18:45:00|95.85|95.85|95.88|95.88|95.89|95.89|95.71|95.71|0
1754679000000|2025-08-08 18:50:00|95.89|95.89|96.26|96.26|96.26|96.26|95.89|95.89|0
1754679300000|2025-08-08 18:55:00|96.29|96.29|96.33|96.33|96.36|96.36|96.21|96.21|0
1754679600000|2025-08-08 19:00:00|96.35|96.35|96.06|96.06|96.4|96.4|96.06|96.06|0
1754679900000|2025-08-08 19:05:00|96.04|96.04|96.37|96.37|96.37|96.37|96.04|96.04|0
1754680200000|2025-08-08 19:10:00|96.38|96.38|96.4|96.4|96.57|96.57|96.15|96.15|0
1754680500000|2025-08-08 19:15:00|96.36|96.36|96.3|96.3|96.38|96.38|96.04|96.04|0
1754680800000|2025-08-08 19:20:00|96.24|96.24|96.29|96.29|96.36|96.36|96.19|96.19|0
1754681100000|2025-08-08 19:25:00|96.25|96.25|96.47|96.47|96.5|96.5|96.18|96.18|0
1754681400000|2025-08-08 19:30:00|96.45|96.45|96.62|96.62|96.63|96.63|96.37|96.37|0
1754681700000|2025-08-08 19:35:00|96.61|96.61|96.58|96.58|96.68|96.68|96.49|96.49|0
1754682000000|2025-08-08 19:40:00|96.57|96.57|96.5|96.5|96.82|96.82|96.47|96.47|0
1754682300000|2025-08-08 19:45:00|96.46|96.46|96.53|96.53|96.57|96.57|96.37|96.37|0
1754682600000|2025-08-08 19:50:00|96.39|96.39|96.19|96.19|96.46|96.46|95.96|95.96|0
1754682900000|2025-08-08 19:55:00|96.07|96.07|95.75|95.75|96.09|96.09|95.74|95.74|0
1754683200000|2025-08-08 20:00:00|95.76|95.76|95.58|95.58|95.93|95.93|95.4|95.4|0
1754899200000|2025-08-11 08:00:00|97.55|97.55|97.81|97.81|98.05|98.05|97.55|97.55|0
1754899500000|2025-08-11 08:05:00|97.82|97.82|97.8|97.8|97.86|97.86|97.77|97.77|0
1754899800000|2025-08-11 08:10:00|97.78|97.78|97.82|97.82|97.86|97.86|97.78|97.78|0
1754900100000|2025-08-11 08:15:00|97.84|97.84|97.82|97.82|97.86|97.86|97.78|97.78|0
1754900400000|2025-08-11 08:20:00|97.83|97.83|97.89|97.89|97.89|97.89|97.81|97.81|0
1754900700000|2025-08-11 08:25:00|97.88|97.88|97.97|97.97|98.01|98.01|97.88|97.88|0
1754901000000|2025-08-11 08:30:00|97.98|97.98|98.01|98.01|98.01|98.01|97.91|97.91|0
1754901300000|2025-08-11 08:35:00|98|98|97.89|97.89|98.01|98.01|97.84|97.84|0
1754901600000|2025-08-11 08:40:00|97.9|97.9|97.88|97.88|97.92|97.92|97.87|97.87|0
1754901900000|2025-08-11 08:45:00|97.87|97.87|97.86|97.86|97.88|97.88|97.82|97.82|0
1754902200000|2025-08-11 08:50:00|97.82|97.82|97.86|97.86|97.87|97.87|97.82|97.82|0
1754902500000|2025-08-11 08:55:00|97.85|97.85|97.88|97.88|97.92|97.92|97.84|97.84|0
1754902800000|2025-08-11 09:00:00|97.87|97.87|97.87|97.87|97.89|97.89|97.85|97.85|0
1754903100000|2025-08-11 09:05:00|97.9|97.9|97.87|97.87|97.91|97.91|97.86|97.86|0
1754903400000|2025-08-11 09:10:00|97.86|97.86|97.87|97.87|97.88|97.88|97.85|97.85|0
1754903700000|2025-08-11 09:15:00|97.85|97.85|97.87|97.87|97.87|97.87|97.84|97.84|0
1754904000000|2025-08-11 09:20:00|97.86|97.86|97.87|97.87|97.87|97.87|97.84|97.84|0
1754904300000|2025-08-11 09:25:00|97.86|97.86|97.87|97.87|97.9|97.9|97.84|97.84|0
1754904600000|2025-08-11 09:30:00|97.9|97.9|97.98|97.98|97.98|97.98|97.9|97.9|0
1754904900000|2025-08-11 09:35:00|97.97|97.97|97.9|97.9|97.98|97.98|97.86|97.86|0
1754905200000|2025-08-11 09:40:00|97.89|97.89|97.89|97.89|97.92|97.92|97.86|97.86|0
1754905500000|2025-08-11 09:45:00|97.9|97.9|97.84|97.84|97.9|97.9|97.84|97.84|0
1754905800000|2025-08-11 09:50:00|97.86|97.86|97.85|97.85|97.87|97.87|97.83|97.83|0
1754906100000|2025-08-11 09:55:00|97.84|97.84|97.93|97.93|97.93|97.93|97.84|97.84|0
1754906400000|2025-08-11 10:00:00|97.91|97.91|97.88|97.88|97.91|97.91|97.83|97.83|0
1754906700000|2025-08-11 10:05:00|97.89|97.89|97.84|97.84|97.89|97.89|97.84|97.84|0
1754907000000|2025-08-11 10:10:00|97.86|97.86|97.86|97.86|97.88|97.88|97.83|97.83|0
1754907300000|2025-08-11 10:15:00|97.87|97.87|97.9|97.9|97.94|97.94|97.83|97.83|0
1754907600000|2025-08-11 10:20:00|97.92|97.92|97.96|97.96|97.96|97.96|97.89|97.89|0
1754907900000|2025-08-11 10:25:00|97.92|97.92|97.9|97.9|97.95|97.95|97.87|97.87|0
1754908200000|2025-08-11 10:30:00|97.91|97.91|97.9|97.9|97.94|97.94|97.9|97.9|0
1754908500000|2025-08-11 10:35:00|97.91|97.91|97.96|97.96|98|98|97.9|97.9|0
1754908800000|2025-08-11 10:40:00|97.94|97.94|97.83|97.83|97.94|97.94|97.83|97.83|0
1754909100000|2025-08-11 10:45:00|97.84|97.84|97.82|97.82|97.87|97.87|97.82|97.82|0
1754909400000|2025-08-11 10:50:00|97.81|97.81|97.84|97.84|97.85|97.85|97.8|97.8|0
1754909700000|2025-08-11 10:55:00|97.83|97.83|97.71|97.71|97.84|97.84|97.71|97.71|0
1754910000000|2025-08-11 11:00:00|97.67|97.67|97.61|97.61|97.67|97.67|97.57|97.57|0
1754910300000|2025-08-11 11:05:00|97.6|97.6|97.72|97.72|97.74|97.74|97.6|97.6|0
1754910600000|2025-08-11 11:10:00|97.71|97.71|97.67|97.67|97.71|97.71|97.62|97.62|0
1754910900000|2025-08-11 11:15:00|97.69|97.69|97.57|97.57|97.7|97.7|97.57|97.57|0
1754911200000|2025-08-11 11:20:00|97.58|97.58|97.61|97.61|97.69|97.69|97.57|97.57|0
1754911500000|2025-08-11 11:25:00|97.59|97.59|97.57|97.57|97.62|97.62|97.57|97.57|0
1754911800000|2025-08-11 11:30:00|97.58|97.58|97.57|97.57|97.59|97.59|97.57|97.57|0
1754912100000|2025-08-11 11:35:00|97.61|97.61|97.57|97.57|97.61|97.61|97.57|97.57|0
1754912400000|2025-08-11 11:40:00|97.58|97.58|97.68|97.68|97.68|97.68|97.57|97.57|0
1754912700000|2025-08-11 11:45:00|97.71|97.71|97.8|97.8|97.85|97.85|97.68|97.68|0
1754913000000|2025-08-11 11:50:00|97.77|97.77|97.73|97.73|97.83|97.83|97.7|97.7|0
1754913300000|2025-08-11 11:55:00|97.74|97.74|97.89|97.89|97.89|97.89|97.72|97.72|0
1754913600000|2025-08-11 12:00:00|97.65|97.65|98.05|98.05|98.28|98.28|97.65|97.65|0
1754913900000|2025-08-11 12:05:00|98.1|98.1|97.84|97.84|98.13|98.13|97.8|97.8|0
1754914200000|2025-08-11 12:10:00|97.86|97.86|97.77|97.77|97.89|97.89|97.74|97.74|0
1754914500000|2025-08-11 12:15:00|97.74|97.74|97.62|97.62|97.74|97.74|97.62|97.62|0
1754914800000|2025-08-11 12:20:00|97.61|97.61|97.61|97.61|97.64|97.64|97.57|97.57|0
1754915100000|2025-08-11 12:25:00|97.62|97.62|97.62|97.62|97.63|97.63|97.57|97.57|0
1754915400000|2025-08-11 12:30:00|97.6|97.6|97.57|97.57|97.62|97.62|97.57|97.57|0
1754915700000|2025-08-11 12:35:00|97.62|97.62|97.53|97.53|97.62|97.62|97.52|97.52|0
1754916000000|2025-08-11 12:40:00|97.52|97.52|97.38|97.38|97.54|97.54|97.38|97.38|0
1754916300000|2025-08-11 12:45:00|97.4|97.4|97.27|97.27|97.4|97.4|97.23|97.23|0
1754916600000|2025-08-11 12:50:00|97.31|97.31|97.42|97.42|97.45|97.45|97.31|97.31|0
1754916900000|2025-08-11 12:55:00|97.44|97.44|97.41|97.41|97.47|97.47|97.36|97.36|0
1754917200000|2025-08-11 13:00:00|97.38|97.38|97.42|97.42|97.44|97.44|97.34|97.34|0
1754917500000|2025-08-11 13:05:00|97.4|97.4|97.39|97.39|97.47|97.47|97.35|97.35|0
1754917800000|2025-08-11 13:10:00|97.4|97.4|97.16|97.16|97.4|97.4|97.11|97.11|0
1754918100000|2025-08-11 13:15:00|97.15|97.15|97.11|97.11|97.19|97.19|97.11|97.11|0
1754918400000|2025-08-11 13:20:00|97.12|97.12|97.16|97.16|97.19|97.19|97.11|97.11|0
1754918700000|2025-08-11 13:25:00|97.44|97.44|97.12|97.12|97.5|97.5|97.09|97.09|0
1754919000000|2025-08-11 13:30:00|96.97|96.97|95.88|95.88|97.41|97.41|95.88|95.88|0
1754919300000|2025-08-11 13:35:00|95.83|95.83|97.23|97.23|97.53|97.53|95.83|95.83|0
1754919600000|2025-08-11 13:40:00|97.27|97.27|96.98|96.98|97.27|97.27|96.68|96.68|0
1754919900000|2025-08-11 13:45:00|96.99|96.99|96.43|96.43|96.99|96.99|96.43|96.43|0
1754920200000|2025-08-11 13:50:00|96.44|96.44|95.69|95.69|96.44|96.44|95.38|95.38|0
1754920500000|2025-08-11 13:55:00|95.73|95.73|96.03|96.03|96.11|96.11|95.58|95.58|0
1754920800000|2025-08-11 14:00:00|96.09|96.09|96.2|96.2|96.57|96.57|96.04|96.04|0
1754921100000|2025-08-11 14:05:00|96.21|96.21|96.54|96.54|96.66|96.66|95.89|95.89|0
1754921400000|2025-08-11 14:10:00|96.5|96.5|96.62|96.62|96.84|96.84|96.5|96.5|0
1754921700000|2025-08-11 14:15:00|96.64|96.64|97.38|97.38|97.52|97.52|96.64|96.64|0
1754922000000|2025-08-11 14:20:00|97.46|97.46|97.4|97.4|97.66|97.66|96.91|96.91|0
1754922300000|2025-08-11 14:25:00|97.41|97.41|97.72|97.72|97.88|97.88|97.41|97.41|0
1754922600000|2025-08-11 14:30:00|97.61|97.61|97.67|97.67|97.92|97.92|97.43|97.43|0
1754922900000|2025-08-11 14:35:00|97.64|97.64|97.6|97.6|97.67|97.67|97.2|97.2|0
1754923200000|2025-08-11 14:40:00|97.57|97.57|97.75|97.75|97.86|97.86|97.44|97.44|0
1754923500000|2025-08-11 14:45:00|97.72|97.72|97.36|97.36|97.99|97.99|97.26|97.26|0
1754923800000|2025-08-11 14:50:00|97.42|97.42|97.77|97.77|97.83|97.83|97.39|97.39|0
1754924100000|2025-08-11 14:55:00|97.73|97.73|97.42|97.42|97.74|97.74|97.39|97.39|0
1754924400000|2025-08-11 15:00:00|97.43|97.43|97.16|97.16|97.73|97.73|97.15|97.15|0
1754924700000|2025-08-11 15:05:00|97.11|97.11|97.25|97.25|97.25|97.25|96.89|96.89|0
1754925000000|2025-08-11 15:10:00|97.23|97.23|97.28|97.28|97.3|97.3|97.11|97.11|0
1754925300000|2025-08-11 15:15:00|97.29|97.29|97.47|97.47|97.51|97.51|97.29|97.29|0
1754925600000|2025-08-11 15:20:00|97.46|97.46|97.7|97.7|97.81|97.81|97.46|97.46|0
1754925900000|2025-08-11 15:25:00|97.69|97.69|97.81|97.81|97.91|97.91|97.69|97.69|0
1754926200000|2025-08-11 15:30:00|97.82|97.82|97.93|97.93|97.98|97.98|97.49|97.49|0
1754926500000|2025-08-11 15:35:00|97.92|97.92|97.46|97.46|98.05|98.05|97.46|97.46|0
1754926800000|2025-08-11 15:40:00|97.66|97.66|97.87|97.87|97.92|97.92|97.48|97.48|0
1754927100000|2025-08-11 15:45:00|97.91|97.91|97.7|97.7|97.92|97.92|97.57|97.57|0
1754927400000|2025-08-11 15:50:00|97.71|97.71|97.79|97.79|97.93|97.93|97.69|97.69|0
1754927700000|2025-08-11 15:55:00|97.8|97.8|97.69|97.69|97.87|97.87|97.57|97.57|0
1754928000000|2025-08-11 16:00:00|97.71|97.71|97.45|97.45|97.71|97.71|97.41|97.41|0
1754928300000|2025-08-11 16:05:00|97.44|97.44|97.81|97.81|97.82|97.82|97.38|97.38|0
1754928600000|2025-08-11 16:10:00|97.8|97.8|97.81|97.81|97.96|97.96|97.75|97.75|0
1754928900000|2025-08-11 16:15:00|97.77|97.77|97.79|97.79|98.01|98.01|97.61|97.61|0
1754929200000|2025-08-11 16:20:00|97.88|97.88|97.84|97.84|97.95|97.95|97.6|97.6|0
1754929500000|2025-08-11 16:25:00|97.82|97.82|97.67|97.67|97.83|97.83|97.42|97.42|0
1754929800000|2025-08-11 16:30:00|97.68|97.68|97.28|97.28|97.68|97.68|97.23|97.23|0
1754930100000|2025-08-11 16:35:00|97.27|97.27|97.31|97.31|97.39|97.39|97.19|97.19|0
1754930400000|2025-08-11 16:40:00|97.27|97.27|97.21|97.21|97.32|97.32|97.14|97.14|0
1754930700000|2025-08-11 16:45:00|97.22|97.22|97.72|97.72|97.74|97.74|97.22|97.22|0
1754931000000|2025-08-11 16:50:00|97.73|97.73|97.72|97.72|98.13|98.13|97.71|97.71|0
1754931300000|2025-08-11 16:55:00|97.71|97.71|97.63|97.63|97.87|97.87|97.61|97.61|0
1754931600000|2025-08-11 17:00:00|97.66|97.66|97.8|97.8|97.84|97.84|97.38|97.38|0
1754931900000|2025-08-11 17:05:00|97.79|97.79|97.98|97.98|97.98|97.98|97.72|97.72|0
1754932200000|2025-08-11 17:10:00|97.95|97.95|97.73|97.73|98.05|98.05|97.73|97.73|0
1754932500000|2025-08-11 17:15:00|97.72|97.72|97.57|97.57|97.72|97.72|97.5|97.5|0
1754932800000|2025-08-11 17:20:00|97.53|97.53|97.52|97.52|97.67|97.67|97.5|97.5|0
1754933100000|2025-08-11 17:25:00|97.49|97.49|97.39|97.39|97.49|97.49|97.23|97.23|0
1754933400000|2025-08-11 17:30:00|97.37|97.37|97.44|97.44|97.62|97.62|97.37|97.37|0
1754933700000|2025-08-11 17:35:00|97.42|97.42|97.36|97.36|97.52|97.52|97.21|97.21|0
1754934000000|2025-08-11 17:40:00|97.35|97.35|97.36|97.36|97.49|97.49|97.25|97.25|0
1754934300000|2025-08-11 17:45:00|97.37|97.37|97.28|97.28|97.37|97.37|97.14|97.14|0
1754934600000|2025-08-11 17:50:00|97.26|97.26|97|97|97.29|97.29|97|97|0
1754934900000|2025-08-11 17:55:00|97.04|97.04|97.14|97.14|97.25|97.25|96.98|96.98|0
1754935200000|2025-08-11 18:00:00|97.11|97.11|96.6|96.6|97.11|97.11|96.53|96.53|0
1754935500000|2025-08-11 18:05:00|96.62|96.62|96.75|96.75|96.79|96.79|96.55|96.55|0
1754935800000|2025-08-11 18:10:00|96.71|96.71|96.92|96.92|97|97|96.71|96.71|0
1754936100000|2025-08-11 18:15:00|97|97|96.85|96.85|97.08|97.08|96.81|96.81|0
1754936400000|2025-08-11 18:20:00|96.83|96.83|96.27|96.27|96.83|96.83|96.24|96.24|0
1754936700000|2025-08-11 18:25:00|96.3|96.3|96.29|96.29|96.74|96.74|96.29|96.29|0
1754937000000|2025-08-11 18:30:00|96.26|96.26|96.42|96.42|96.51|96.51|96.19|96.19|0
1754937300000|2025-08-11 18:35:00|96.45|96.45|96.86|96.86|96.86|96.86|96.33|96.33|0
1754937600000|2025-08-11 18:40:00|96.83|96.83|96.2|96.2|96.85|96.85|96.2|96.2|0
1754937900000|2025-08-11 18:45:00|96.25|96.25|96.66|96.66|96.72|96.72|96.11|96.11|0
1754938200000|2025-08-11 18:50:00|96.67|96.67|96.7|96.7|96.81|96.81|96.46|96.46|0
1754938500000|2025-08-11 18:55:00|96.69|96.69|96.73|96.73|96.88|96.88|96.66|96.66|0
1754938800000|2025-08-11 19:00:00|96.74|96.74|96.5|96.5|96.77|96.77|96.44|96.44|0
1754939100000|2025-08-11 19:05:00|96.47|96.47|96.4|96.4|96.51|96.51|96.33|96.33|0
1754939400000|2025-08-11 19:10:00|96.41|96.41|96.35|96.35|96.76|96.76|96.33|96.33|0
1754939700000|2025-08-11 19:15:00|96.36|96.36|96.37|96.37|96.41|96.41|96.19|96.19|0
1754940000000|2025-08-11 19:20:00|96.35|96.35|96.16|96.16|96.41|96.41|96.14|96.14|0
1754940300000|2025-08-11 19:25:00|96.14|96.14|96.18|96.18|96.41|96.41|96.13|96.13|0
1754940600000|2025-08-11 19:30:00|96.2|96.2|96.09|96.09|96.3|96.3|96.09|96.09|0
1754940900000|2025-08-11 19:35:00|96.06|96.06|95.99|95.99|96.12|96.12|95.87|95.87|0
1754941200000|2025-08-11 19:40:00|95.98|95.98|95.89|95.89|96.07|96.07|95.87|95.87|0
1754941500000|2025-08-11 19:45:00|95.85|95.85|95.8|95.8|95.9|95.9|95.61|95.61|0
1754941800000|2025-08-11 19:50:00|95.67|95.67|95.39|95.39|95.67|95.67|95.28|95.28|0
1754942100000|2025-08-11 19:55:00|95.06|95.06|94.94|94.94|95.06|95.06|94.81|94.81|0
1754942400000|2025-08-11 20:00:00|94.98|94.98|94.69|94.69|95.21|95.21|94.69|94.69|0
1754942700000|2025-08-11 20:05:00|94.67|94.67|94.68|94.68|94.83|94.83|94.65|94.65|0
1754943000000|2025-08-11 20:10:00|94.77|94.77|94.77|94.77|94.77|94.77|94.62|94.62|0
1754943300000|2025-08-11 20:15:00|94.76|94.76|94.75|94.75|94.8|94.8|94.72|94.72|0
1754943600000|2025-08-11 20:20:00|94.77|94.77|94.77|94.77|94.81|94.81|94.74|94.74|0
1754943900000|2025-08-11 20:25:00|94.79|94.79|94.77|94.77|94.82|94.82|94.76|94.76|0
1754944200000|2025-08-11 20:30:00|94.75|94.75|94.75|94.75|94.82|94.82|94.75|94.75|0
1754944500000|2025-08-11 20:35:00|94.76|94.76|94.8|94.8|94.82|94.82|94.72|94.72|0
1754944800000|2025-08-11 20:40:00|94.79|94.79|94.74|94.74|94.81|94.81|94.74|94.74|0
1754945100000|2025-08-11 20:45:00|94.76|94.76|94.74|94.74|94.77|94.77|94.72|94.72|0
1754945400000|2025-08-11 20:50:00|94.75|94.75|94.73|94.73|94.77|94.77|94.73|94.73|0
1754945700000|2025-08-11 20:55:00|94.75|94.75|94.79|94.79|94.82|94.82|94.72|94.72|0
1754946000000|2025-08-11 21:00:00|94.78|94.78|94.83|94.83|94.83|94.83|94.77|94.77|0
1754946300000|2025-08-11 21:05:00|94.81|94.81|94.83|94.83|94.85|94.85|94.81|94.81|0
1754946600000|2025-08-11 21:10:00|94.81|94.81|94.84|94.84|94.85|94.85|94.81|94.81|0
1754946900000|2025-08-11 21:15:00|94.83|94.83|94.82|94.82|94.84|94.84|94.81|94.81|0
1754947200000|2025-08-11 21:20:00|94.81|94.81|94.82|94.82|94.82|94.82|94.78|94.78|0
1754947500000|2025-08-11 21:25:00|94.83|94.83|94.82|94.82|94.84|94.84|94.81|94.81|0
1754947800000|2025-08-11 21:30:00|94.83|94.83|94.83|94.83|94.83|94.83|94.82|94.82|0
1754948100000|2025-08-11 21:35:00|94.85|94.85|94.93|94.93|94.93|94.93|94.83|94.83|0
1754948400000|2025-08-11 21:40:00|94.92|94.92|94.94|94.94|94.94|94.94|94.91|94.91|0
1754948700000|2025-08-11 21:45:00|95|95|94.95|94.95|95|95|94.93|94.93|0
1754949000000|2025-08-11 21:50:00|94.97|94.97|94.89|94.89|95.02|95.02|94.89|94.89|0
1754949300000|2025-08-11 21:55:00|94.91|94.91|94.82|94.82|94.91|94.91|94.82|94.82|0
1754949600000|2025-08-11 22:00:00|94.81|94.81|94.82|94.82|94.83|94.83|94.81|94.81|0
1754949900000|2025-08-11 22:05:00|94.81|94.81|94.81|94.81|94.84|94.84|94.81|94.81|0
1754950200000|2025-08-11 22:10:00|94.83|94.83|94.92|94.92|94.92|94.92|94.81|94.81|0
1754950500000|2025-08-11 22:15:00|94.87|94.87|94.78|94.78|94.87|94.87|94.78|94.78|0
1754950800000|2025-08-11 22:20:00|94.8|94.8|94.79|94.79|94.82|94.82|94.78|94.78|0
1754951100000|2025-08-11 22:25:00|94.82|94.82|94.81|94.81|94.86|94.86|94.81|94.81|0
1754951400000|2025-08-11 22:30:00|94.85|94.85|94.91|94.91|94.91|94.91|94.85|94.85|0
1754951700000|2025-08-11 22:35:00|94.9|94.9|94.83|94.83|94.91|94.91|94.82|94.82|0
1754952000000|2025-08-11 22:40:00|94.84|94.84|94.81|94.81|94.84|94.84|94.81|94.81|0
1754952300000|2025-08-11 22:45:00|94.8|94.8|94.79|94.79|94.81|94.81|94.79|94.79|0
1754952600000|2025-08-11 22:50:00|94.8|94.8|94.85|94.85|94.85|94.85|94.77|94.77|0
1754952900000|2025-08-11 22:55:00|94.84|94.84|94.82|94.82|94.87|94.87|94.78|94.78|0
1754953200000|2025-08-11 23:00:00|94.83|94.83|94.77|94.77|94.83|94.83|94.76|94.76|0
1754953500000|2025-08-11 23:05:00|94.8|94.8|94.85|94.85|94.85|94.85|94.8|94.8|0
1754953800000|2025-08-11 23:10:00|94.86|94.86|94.85|94.85|94.86|94.86|94.82|94.82|0
1754954100000|2025-08-11 23:15:00|94.86|94.86|94.89|94.89|94.89|94.89|94.85|94.85|0
1754954400000|2025-08-11 23:20:00|94.9|94.9|94.92|94.92|94.93|94.93|94.86|94.86|0
1754954700000|2025-08-11 23:25:00|94.93|94.93|94.87|94.87|94.93|94.93|94.84|94.84|0
1754955000000|2025-08-11 23:30:00|94.85|94.85|94.92|94.92|94.92|94.92|94.85|94.85|0
1754955300000|2025-08-11 23:35:00|94.93|94.93|94.91|94.91|94.93|94.93|94.88|94.88|0
1754955600000|2025-08-11 23:40:00|94.9|94.9|94.91|94.91|94.93|94.93|94.86|94.86|0
1754955900000|2025-08-11 23:45:00|94.92|94.92|94.87|94.87|94.92|94.92|94.86|94.86|0
1754956200000|2025-08-11 23:50:00|94.88|94.88|94.87|94.87|94.88|94.88|94.86|94.86|0
1754956500000|2025-08-11 23:55:00|94.86|94.86|94.81|94.81|94.87|94.87|94.81|94.81|0
1754985600000|2025-08-12 08:00:00|94.82|94.82|95.03|95.03|95.08|95.08|94.82|94.82|0
1754985900000|2025-08-12 08:05:00|95.01|95.01|95.02|95.02|95.03|95.03|94.95|94.95|0
1754986200000|2025-08-12 08:10:00|94.98|94.98|94.68|94.68|94.98|94.98|94.68|94.68|0
1754986500000|2025-08-12 08:15:00|94.72|94.72|94.72|94.72|94.8|94.8|94.68|94.68|0
1754986800000|2025-08-12 08:20:00|94.71|94.71|94.76|94.76|94.77|94.77|94.71|94.71|0
1754987100000|2025-08-12 08:25:00|94.77|94.77|94.75|94.75|94.77|94.77|94.7|94.7|0
1754987400000|2025-08-12 08:30:00|94.73|94.73|94.69|94.69|94.8|94.8|94.69|94.69|0
1754987700000|2025-08-12 08:35:00|94.68|94.68|94.73|94.73|94.76|94.76|94.68|94.68|0
1754988000000|2025-08-12 08:40:00|94.69|94.69|94.77|94.77|94.77|94.77|94.68|94.68|0
1754988300000|2025-08-12 08:45:00|94.82|94.82|94.77|94.77|94.82|94.82|94.73|94.73|0
1754988600000|2025-08-12 08:50:00|94.82|94.82|94.73|94.73|94.82|94.82|94.73|94.73|0
1754988900000|2025-08-12 08:55:00|94.74|94.74|94.82|94.82|94.82|94.82|94.71|94.71|0
1754989200000|2025-08-12 09:00:00|94.83|94.83|94.85|94.85|94.87|94.87|94.8|94.8|0
1754989500000|2025-08-12 09:05:00|94.87|94.87|94.88|94.88|94.92|94.92|94.85|94.85|0
1754989800000|2025-08-12 09:10:00|94.89|94.89|94.77|94.77|94.89|94.89|94.76|94.76|0
1754990100000|2025-08-12 09:15:00|94.84|94.84|94.82|94.82|94.84|94.84|94.77|94.77|0
1754990400000|2025-08-12 09:20:00|94.84|94.84|94.76|94.76|94.84|94.84|94.76|94.76|0
1754990700000|2025-08-12 09:25:00|94.77|94.77|94.81|94.81|94.81|94.81|94.72|94.72|0
1754991000000|2025-08-12 09:30:00|94.77|94.77|94.73|94.73|94.81|94.81|94.72|94.72|0
1754991300000|2025-08-12 09:35:00|94.72|94.72|94.72|94.72|94.77|94.77|94.72|94.72|0
1754991600000|2025-08-12 09:40:00|94.73|94.73|94.67|94.67|94.73|94.73|94.65|94.65|0
1754991900000|2025-08-12 09:45:00|94.69|94.69|94.72|94.72|94.74|94.74|94.68|94.68|0
1754992200000|2025-08-12 09:50:00|94.71|94.71|94.74|94.74|94.76|94.76|94.7|94.7|0
1754992500000|2025-08-12 09:55:00|94.7|94.7|94.68|94.68|94.74|94.74|94.67|94.67|0
1754992800000|2025-08-12 10:00:00|94.7|94.7|94.67|94.67|94.72|94.72|94.67|94.67|0
1754993100000|2025-08-12 10:05:00|94.68|94.68|94.68|94.68|94.72|94.72|94.66|94.66|0
1754993400000|2025-08-12 10:10:00|94.66|94.66|94.62|94.62|94.67|94.67|94.62|94.62|0
1754993700000|2025-08-12 10:15:00|94.63|94.63|94.62|94.62|94.65|94.65|94.62|94.62|0
1754994000000|2025-08-12 10:20:00|94.64|94.64|94.63|94.63|94.66|94.66|94.62|94.62|0
1754994300000|2025-08-12 10:25:00|94.65|94.65|94.53|94.53|94.66|94.66|94.53|94.53|0
1754994600000|2025-08-12 10:30:00|94.57|94.57|94.55|94.55|94.58|94.58|94.55|94.55|0
1754994900000|2025-08-12 10:35:00|94.56|94.56|94.56|94.56|94.57|94.57|94.55|94.55|0
1754995200000|2025-08-12 10:40:00|94.55|94.55|94.54|94.54|94.58|94.58|94.52|94.52|0
1754995500000|2025-08-12 10:45:00|94.53|94.53|94.49|94.49|94.55|94.55|94.45|94.45|0
1754995800000|2025-08-12 10:50:00|94.5|94.5|94.47|94.47|94.5|94.5|94.47|94.47|0
1754996100000|2025-08-12 10:55:00|94.48|94.48|94.41|94.41|94.5|94.5|94.36|94.36|0
1754996400000|2025-08-12 11:00:00|94.43|94.43|94.52|94.52|94.59|94.59|94.43|94.43|0
1754996700000|2025-08-12 11:05:00|94.51|94.51|94.51|94.51|94.53|94.53|94.47|94.47|0
1754997000000|2025-08-12 11:10:00|94.47|94.47|94.46|94.46|94.51|94.51|94.44|94.44|0
1754997300000|2025-08-12 11:15:00|94.45|94.45|94.54|94.54|94.54|94.54|94.43|94.43|0
1754997600000|2025-08-12 11:20:00|94.52|94.52|94.57|94.57|94.6|94.6|94.52|94.52|0
1754997900000|2025-08-12 11:25:00|94.52|94.52|94.49|94.49|94.56|94.56|94.49|94.49|0
1754998200000|2025-08-12 11:30:00|94.51|94.51|94.57|94.57|94.57|94.57|94.5|94.5|0
1754998500000|2025-08-12 11:35:00|94.58|94.58|94.55|94.55|94.6|94.6|94.54|94.54|0
1754998800000|2025-08-12 11:40:00|94.52|94.52|94.53|94.53|94.58|94.58|94.47|94.47|0
1754999100000|2025-08-12 11:45:00|94.52|94.52|94.57|94.57|94.58|94.58|94.52|94.52|0
1754999400000|2025-08-12 11:50:00|94.56|94.56|94.59|94.59|94.62|94.62|94.48|94.48|0
1754999700000|2025-08-12 11:55:00|94.58|94.58|94.71|94.71|94.71|94.71|94.56|94.56|0
1755000000000|2025-08-12 12:00:00|94.68|94.68|94.7|94.7|94.93|94.93|94.58|94.58|0
1755000300000|2025-08-12 12:05:00|94.75|94.75|94.67|94.67|94.76|94.76|94.65|94.65|0
1755000600000|2025-08-12 12:10:00|94.68|94.68|94.75|94.75|94.77|94.77|94.67|94.67|0
1755000900000|2025-08-12 12:15:00|94.76|94.76|94.72|94.72|94.77|94.77|94.71|94.71|0
1755001200000|2025-08-12 12:20:00|94.71|94.71|94.77|94.77|94.8|94.8|94.71|94.71|0
1755001500000|2025-08-12 12:25:00|94.79|94.79|95.02|95.02|95.02|95.02|94.79|94.79|0
1755001800000|2025-08-12 12:30:00|95|95|96.45|96.45|96.54|96.54|95|95|0
1755002100000|2025-08-12 12:35:00|96.42|96.42|96.44|96.44|96.51|96.51|96.25|96.25|0
1755002400000|2025-08-12 12:40:00|96.46|96.46|96.57|96.57|96.65|96.65|96.44|96.44|0
1755002700000|2025-08-12 12:45:00|96.6|96.6|96.86|96.86|96.93|96.93|96.54|96.54|0
1755003000000|2025-08-12 12:50:00|96.9|96.9|96.86|96.86|96.98|96.98|96.67|96.67|0
1755003300000|2025-08-12 12:55:00|96.84|96.84|96.59|96.59|96.93|96.93|96.59|96.59|0
1755003600000|2025-08-12 13:00:00|96.6|96.6|96.3|96.3|96.66|96.66|96.28|96.28|0
1755003900000|2025-08-12 13:05:00|96.25|96.25|96.48|96.48|96.51|96.51|96.14|96.14|0
1755004200000|2025-08-12 13:10:00|96.49|96.49|96.57|96.57|96.64|96.64|96.45|96.45|0
1755004500000|2025-08-12 13:15:00|96.56|96.56|96.4|96.4|96.61|96.61|96.39|96.39|0
1755004800000|2025-08-12 13:20:00|96.43|96.43|96.35|96.35|96.43|96.43|96.25|96.25|0
1755005100000|2025-08-12 13:25:00|96.45|96.45|96.11|96.11|96.51|96.51|96.11|96.11|0
1755005400000|2025-08-12 13:30:00|96.15|96.15|97.11|97.11|97.13|97.13|95.82|95.82|0
1755005700000|2025-08-12 13:35:00|97.28|97.28|97.78|97.78|97.99|97.99|97.27|97.27|0
1755006000000|2025-08-12 13:40:00|97.74|97.74|97.97|97.97|98.33|98.33|97.37|97.37|0
1755006300000|2025-08-12 13:45:00|97.76|97.76|97.71|97.71|97.98|97.98|97.52|97.52|0
1755006600000|2025-08-12 13:50:00|97.6|97.6|97.2|97.2|97.6|97.6|97.11|97.11|0
1755006900000|2025-08-12 13:55:00|97.28|97.28|95.44|95.44|97.28|97.28|95.38|95.38|0
1755007200000|2025-08-12 14:00:00|95.36|95.36|94.97|94.97|95.9|95.9|94.94|94.94|0
1755007500000|2025-08-12 14:05:00|95.09|95.09|95.79|95.79|95.91|95.91|95.09|95.09|0
1755007800000|2025-08-12 14:10:00|95.69|95.69|95.39|95.39|95.72|95.72|95.05|95.05|0
1755008100000|2025-08-12 14:15:00|95.36|95.36|94.7|94.7|95.59|95.59|94.62|94.62|0
1755008400000|2025-08-12 14:20:00|94.64|94.64|94.94|94.94|95.25|95.25|94.64|94.64|0
1755008700000|2025-08-12 14:25:00|94.83|94.83|95.13|95.13|95.42|95.42|94.83|94.83|0
1755009000000|2025-08-12 14:30:00|95.15|95.15|95.74|95.74|95.82|95.82|95.04|95.04|0
1755009300000|2025-08-12 14:35:00|95.7|95.7|95.54|95.54|95.93|95.93|95.54|95.54|0
1755009600000|2025-08-12 14:40:00|95.57|95.57|95.18|95.18|95.74|95.74|95.18|95.18|0
1755009900000|2025-08-12 14:45:00|95.22|95.22|94.93|94.93|95.34|95.34|94.75|94.75|0
1755010200000|2025-08-12 14:50:00|95.02|95.02|95.27|95.27|95.38|95.38|94.85|94.85|0
1755010500000|2025-08-12 14:55:00|95.21|95.21|95.38|95.38|95.52|95.52|94.9|94.9|0
1755010800000|2025-08-12 15:00:00|95.36|95.36|95.2|95.2|95.53|95.53|95.09|95.09|0
1755011100000|2025-08-12 15:05:00|95.18|95.18|95.6|95.6|95.76|95.76|95.18|95.18|0
1755011400000|2025-08-12 15:10:00|95.61|95.61|95.6|95.6|95.77|95.77|95.4|95.4|0
1755011700000|2025-08-12 15:15:00|95.61|95.61|95.79|95.79|95.87|95.87|95.53|95.53|0
1755012000000|2025-08-12 15:20:00|95.82|95.82|95.81|95.81|95.89|95.89|95.66|95.66|0
1755012300000|2025-08-12 15:25:00|95.76|95.76|95.87|95.87|95.94|95.94|95.69|95.69|0
1755012600000|2025-08-12 15:30:00|95.84|95.84|96.44|96.44|96.49|96.49|95.84|95.84|0
1755012900000|2025-08-12 15:35:00|96.54|96.54|96.39|96.39|96.55|96.55|96.24|96.24|0
1755013200000|2025-08-12 15:40:00|96.38|96.38|96.58|96.58|96.59|96.59|96.27|96.27|0
1755013500000|2025-08-12 15:45:00|96.56|96.56|96.25|96.25|96.71|96.71|96.25|96.25|0
1755013800000|2025-08-12 15:50:00|96.23|96.23|96.3|96.3|96.53|96.53|96.23|96.23|0
1755014100000|2025-08-12 15:55:00|96.34|96.34|96.4|96.4|96.49|96.49|96.22|96.22|0
1755014400000|2025-08-12 16:00:00|96.43|96.43|96.22|96.22|96.5|96.5|96.22|96.22|0
1755014700000|2025-08-12 16:05:00|96.2|96.2|96.06|96.06|96.35|96.35|95.99|95.99|0
1755015000000|2025-08-12 16:10:00|96.03|96.03|95.88|95.88|96.15|96.15|95.84|95.84|0
1755015300000|2025-08-12 16:15:00|95.87|95.87|95.71|95.71|95.94|95.94|95.71|95.71|0
1755015600000|2025-08-12 16:20:00|95.72|95.72|96.14|96.14|96.15|96.15|95.7|95.7|0
1755015900000|2025-08-12 16:25:00|96.2|96.2|96.23|96.23|96.4|96.4|96.06|96.06|0
1755016200000|2025-08-12 16:30:00|96.25|96.25|96|96|96.31|96.31|95.93|95.93|0
1755016500000|2025-08-12 16:35:00|96.04|96.04|95.98|95.98|96.24|96.24|95.95|95.95|0
1755016800000|2025-08-12 16:40:00|95.94|95.94|95.84|95.84|96|96|95.79|95.79|0
1755017100000|2025-08-12 16:45:00|95.83|95.83|96.09|96.09|96.09|96.09|95.76|95.76|0
1755017400000|2025-08-12 16:50:00|96.06|96.06|96.09|96.09|96.1|96.1|95.92|95.92|0
1755017700000|2025-08-12 16:55:00|96.05|96.05|96.04|96.04|96.09|96.09|95.93|95.93|0
1755018000000|2025-08-12 17:00:00|96.03|96.03|96.36|96.36|96.39|96.39|96.01|96.01|0
1755018300000|2025-08-12 17:05:00|96.37|96.37|95.96|95.96|96.43|96.43|95.96|95.96|0
1755018600000|2025-08-12 17:10:00|95.97|95.97|95.76|95.76|95.97|95.97|95.72|95.72|0
1755018900000|2025-08-12 17:15:00|95.77|95.77|95.85|95.85|95.9|95.9|95.73|95.73|0
1755019200000|2025-08-12 17:20:00|95.89|95.89|95.93|95.93|95.99|95.99|95.83|95.83|0
1755019500000|2025-08-12 17:25:00|95.96|95.96|95.72|95.72|95.97|95.97|95.69|95.69|0
1755019800000|2025-08-12 17:30:00|95.74|95.74|95.89|95.89|95.94|95.94|95.73|95.73|0
1755020100000|2025-08-12 17:35:00|95.91|95.91|95.92|95.92|95.92|95.92|95.77|95.77|0
1755020400000|2025-08-12 17:40:00|95.94|95.94|95.84|95.84|96.07|96.07|95.84|95.84|0
1755020700000|2025-08-12 17:45:00|95.83|95.83|95.82|95.82|95.96|95.96|95.74|95.74|0
1755021000000|2025-08-12 17:50:00|95.81|95.81|95.71|95.71|95.89|95.89|95.69|95.69|0
1755021300000|2025-08-12 17:55:00|95.7|95.7|95.55|95.55|95.74|95.74|95.43|95.43|0
1755021600000|2025-08-12 18:00:00|95.56|95.56|95.5|95.5|95.59|95.59|95.39|95.39|0
1755021900000|2025-08-12 18:05:00|95.53|95.53|95.56|95.56|95.71|95.71|95.48|95.48|0
1755022200000|2025-08-12 18:10:00|95.57|95.57|95.73|95.73|95.83|95.83|95.51|95.51|0
1755022500000|2025-08-12 18:15:00|95.71|95.71|95.64|95.64|95.81|95.81|95.58|95.58|0
1755022800000|2025-08-12 18:20:00|95.61|95.61|95.42|95.42|95.66|95.66|95.4|95.4|0
1755023100000|2025-08-12 18:25:00|95.41|95.41|95.5|95.5|95.57|95.57|95.36|95.36|0
1755023400000|2025-08-12 18:30:00|95.52|95.52|95.48|95.48|95.56|95.56|95.41|95.41|0
1755023700000|2025-08-12 18:35:00|95.45|95.45|95.38|95.38|95.52|95.52|95.35|95.35|0
1755024000000|2025-08-12 18:40:00|95.37|95.37|95.33|95.33|95.46|95.46|95.2|95.2|0
1755024300000|2025-08-12 18:45:00|95.37|95.37|95.41|95.41|95.48|95.48|95.29|95.29|0
1755024600000|2025-08-12 18:50:00|95.39|95.39|95.61|95.61|95.61|95.61|95.36|95.36|0
1755024900000|2025-08-12 18:55:00|95.57|95.57|95.48|95.48|95.6|95.6|95.38|95.38|0
1755025200000|2025-08-12 19:00:00|95.49|95.49|95.74|95.74|95.79|95.79|95.46|95.46|0
1755025500000|2025-08-12 19:05:00|95.75|95.75|95.91|95.91|95.96|95.96|95.73|95.73|0
1755025800000|2025-08-12 19:10:00|95.89|95.89|95.61|95.61|95.94|95.94|95.6|95.6|0
1755026100000|2025-08-12 19:15:00|95.64|95.64|95.75|95.75|95.87|95.87|95.6|95.6|0
1755026400000|2025-08-12 19:20:00|95.76|95.76|95.63|95.63|95.79|95.79|95.6|95.6|0
1755026700000|2025-08-12 19:25:00|95.68|95.68|95.56|95.56|95.68|95.68|95.53|95.53|0
1755027000000|2025-08-12 19:30:00|95.57|95.57|95.85|95.85|95.87|95.87|95.57|95.57|0
1755027300000|2025-08-12 19:35:00|95.86|95.86|95.74|95.74|95.92|95.92|95.73|95.73|0
1755027600000|2025-08-12 19:40:00|95.71|95.71|95.53|95.53|95.74|95.74|95.53|95.53|0
1755027900000|2025-08-12 19:45:00|95.54|95.54|95.52|95.52|95.69|95.69|95.49|95.49|0
1755028200000|2025-08-12 19:50:00|95.51|95.51|95.46|95.46|95.53|95.53|95.29|95.29|0
1755028500000|2025-08-12 19:55:00|95.44|95.44|95.33|95.33|95.44|95.44|95.28|95.28|0
1755028800000|2025-08-12 20:00:00|95.48|95.48|95.37|95.37|95.56|95.56|95.28|95.28|0
1755029100000|2025-08-12 20:05:00|95.41|95.41|95.32|95.32|95.48|95.48|95.28|95.28|0
1755029400000|2025-08-12 20:10:00|95.31|95.31|95.28|95.28|95.33|95.33|95.27|95.27|0
1755029700000|2025-08-12 20:15:00|95.27|95.27|95.29|95.29|95.32|95.32|95.27|95.27|0
1755030000000|2025-08-12 20:20:00|95.28|95.28|95.29|95.29|95.33|95.33|95.27|95.27|0
1755030300000|2025-08-12 20:25:00|95.3|95.3|95.31|95.31|95.34|95.34|95.3|95.3|0
1755030600000|2025-08-12 20:30:00|95.33|95.33|95.38|95.38|95.38|95.38|95.33|95.33|0
1755030900000|2025-08-12 20:35:00|95.39|95.39|95.52|95.52|95.53|95.53|95.26|95.26|0
1755031200000|2025-08-12 20:40:00|95.48|95.48|95.5|95.5|95.53|95.53|95.45|95.45|0
1755031500000|2025-08-12 20:45:00|95.45|95.45|95.45|95.45|95.52|95.52|95.43|95.43|0
1755031800000|2025-08-12 20:50:00|95.44|95.44|95.43|95.43|95.47|95.47|95.41|95.41|0
1755032100000|2025-08-12 20:55:00|95.42|95.42|95.47|95.47|95.52|95.52|95.42|95.42|0
1755032400000|2025-08-12 21:00:00|95.48|95.48|95.56|95.56|95.62|95.62|95.45|95.45|0
1755032700000|2025-08-12 21:05:00|95.53|95.53|95.49|95.49|95.56|95.56|95.44|95.44|0
1755033000000|2025-08-12 21:10:00|95.47|95.47|95.49|95.49|95.5|95.5|95.47|95.47|0
1755033300000|2025-08-12 21:15:00|95.46|95.46|95.59|95.59|95.59|95.59|95.44|95.44|0
1755033600000|2025-08-12 21:20:00|95.61|95.61|95.64|95.64|95.64|95.64|95.56|95.56|0
1755033900000|2025-08-12 21:25:00|95.69|95.69|95.67|95.67|95.69|95.69|95.64|95.64|0
1755034200000|2025-08-12 21:30:00|95.69|95.69|95.66|95.66|95.71|95.71|95.64|95.64|0
1755034500000|2025-08-12 21:35:00|95.64|95.64|95.64|95.64|95.66|95.66|95.62|95.62|0
1755034800000|2025-08-12 21:40:00|95.62|95.62|95.59|95.59|95.63|95.63|95.53|95.53|0
1755035100000|2025-08-12 21:45:00|95.55|95.55|95.58|95.58|95.59|95.59|95.53|95.53|0
1755035400000|2025-08-12 21:50:00|95.59|95.59|95.54|95.54|95.59|95.59|95.53|95.53|0
1755035700000|2025-08-12 21:55:00|95.55|95.55|95.57|95.57|95.59|95.59|95.54|95.54|0
1755036000000|2025-08-12 22:00:00|95.59|95.59|95.6|95.6|95.6|95.6|95.56|95.56|0
1755036300000|2025-08-12 22:05:00|95.68|95.68|95.65|95.65|95.68|95.68|95.64|95.64|0
1755036600000|2025-08-12 22:10:00|95.67|95.67|95.64|95.64|95.67|95.67|95.63|95.63|0
1755036900000|2025-08-12 22:15:00|95.6|95.6|95.64|95.64|95.64|95.64|95.6|95.6|0
1755037200000|2025-08-12 22:20:00|95.6|95.6|95.53|95.53|95.64|95.64|95.53|95.53|0
1755037500000|2025-08-12 22:25:00|95.58|95.58|95.58|95.58|95.59|95.59|95.53|95.53|0
1755037800000|2025-08-12 22:30:00|95.56|95.56|95.58|95.58|95.58|95.58|95.56|95.56|0
1755038100000|2025-08-12 22:35:00|95.56|95.56|95.6|95.6|95.6|95.6|95.54|95.54|0
1755038400000|2025-08-12 22:40:00|95.59|95.59|95.55|95.55|95.59|95.59|95.52|95.52|0
1755038700000|2025-08-12 22:45:00|95.53|95.53|95.53|95.53|95.56|95.56|95.53|95.53|0
1755039000000|2025-08-12 22:50:00|95.54|95.54|95.53|95.53|95.56|95.56|95.53|95.53|0
1755039300000|2025-08-12 22:55:00|95.55|95.55|95.57|95.57|95.59|95.59|95.54|95.54|0
1755039600000|2025-08-12 23:00:00|95.55|95.55|95.56|95.56|95.56|95.56|95.53|95.53|0
1755039900000|2025-08-12 23:05:00|95.57|95.57|95.55|95.55|95.57|95.57|95.53|95.53|0
1755040200000|2025-08-12 23:10:00|95.56|95.56|95.51|95.51|95.56|95.56|95.49|95.49|0
1755040500000|2025-08-12 23:15:00|95.52|95.52|95.57|95.57|95.57|95.57|95.52|95.52|0
1755040800000|2025-08-12 23:20:00|95.55|95.55|95.57|95.57|95.57|95.57|95.55|95.55|0
1755041100000|2025-08-12 23:25:00|95.56|95.56|95.55|95.55|95.56|95.56|95.54|95.54|0
1755041400000|2025-08-12 23:30:00|95.54|95.54|95.53|95.53|95.55|95.55|95.53|95.53|0
1755041700000|2025-08-12 23:35:00|95.55|95.55|95.57|95.57|95.57|95.57|95.54|95.54|0
1755042000000|2025-08-12 23:40:00|95.55|95.55|95.57|95.57|95.59|95.59|95.54|95.54|0
1755042300000|2025-08-12 23:45:00|95.59|95.59|95.6|95.6|95.64|95.64|95.57|95.57|0
1755042600000|2025-08-12 23:50:00|95.59|95.59|95.57|95.57|95.59|95.59|95.56|95.56|0
1755042900000|2025-08-12 23:55:00|95.58|95.58|95.75|95.75|95.75|95.75|95.56|95.56|0
1755043200000|2025-08-13 00:00:00|95.78|95.78|95.78|95.78|95.78|95.78|95.78|95.78|0
1755072000000|2025-08-13 08:00:00|96.06|96.06|96.06|96.06|96.09|96.09|96|96|0
1755072300000|2025-08-13 08:05:00|96.07|96.07|96.05|96.05|96.08|96.08|96.03|96.03|0
1755072600000|2025-08-13 08:10:00|96.04|96.04|96.07|96.07|96.1|96.1|96.04|96.04|0
1755072900000|2025-08-13 08:15:00|96.08|96.08|96.1|96.1|96.1|96.1|96.03|96.03|0
1755073200000|2025-08-13 08:20:00|96.11|96.11|96.14|96.14|96.15|96.15|96.1|96.1|0
1755073500000|2025-08-13 08:25:00|96.15|96.15|96.19|96.19|96.19|96.19|96.1|96.1|0
1755073800000|2025-08-13 08:30:00|96.18|96.18|96.27|96.27|96.28|96.28|96.18|96.18|0
1755074100000|2025-08-13 08:35:00|96.28|96.28|96.3|96.3|96.34|96.34|96.27|96.27|0
1755074400000|2025-08-13 08:40:00|96.29|96.29|96.29|96.29|96.35|96.35|96.25|96.25|0
1755074700000|2025-08-13 08:45:00|96.3|96.3|96.29|96.29|96.34|96.34|96.27|96.27|0
1755075000000|2025-08-13 08:50:00|96.3|96.3|96.26|96.26|96.33|96.33|96.25|96.25|0
1755075300000|2025-08-13 08:55:00|96.29|96.29|96.23|96.23|96.29|96.29|96.2|96.2|0
1755075600000|2025-08-13 09:00:00|96.2|96.2|96.18|96.18|96.23|96.23|96.18|96.18|0
1755075900000|2025-08-13 09:05:00|96.19|96.19|96.12|96.12|96.19|96.19|96.1|96.1|0
1755076200000|2025-08-13 09:10:00|96.14|96.14|96.21|96.21|96.21|96.21|96.12|96.12|0
1755076500000|2025-08-13 09:15:00|96.2|96.2|96.15|96.15|96.22|96.22|96.12|96.12|0
1755076800000|2025-08-13 09:20:00|96.23|96.23|96.25|96.25|96.25|96.25|96.18|96.18|0
1755077100000|2025-08-13 09:25:00|96.26|96.26|96.23|96.23|96.26|96.26|96.09|96.09|0
1755077400000|2025-08-13 09:30:00|96.25|96.25|96.27|96.27|96.29|96.29|96.2|96.2|0
1755077700000|2025-08-13 09:35:00|96.28|96.28|96.26|96.26|96.29|96.29|96.25|96.25|0
1755078000000|2025-08-13 09:40:00|96.27|96.27|96.2|96.2|96.3|96.3|96.2|96.2|0
1755078300000|2025-08-13 09:45:00|96.23|96.23|96.24|96.24|96.25|96.25|96.23|96.23|0
1755078600000|2025-08-13 09:50:00|96.2|96.2|96.22|96.22|96.22|96.22|96.2|96.2|0
1755078900000|2025-08-13 09:55:00|96.25|96.25|96.23|96.23|96.25|96.25|96.22|96.22|0
1755079200000|2025-08-13 10:00:00|96.24|96.24|96.2|96.2|96.25|96.25|96.2|96.2|0
1755079500000|2025-08-13 10:05:00|96.19|96.19|96.27|96.27|96.29|96.29|96.19|96.19|0
1755079800000|2025-08-13 10:10:00|96.26|96.26|96.25|96.25|96.27|96.27|96.22|96.22|0
1755080100000|2025-08-13 10:15:00|96.24|96.24|96.31|96.31|96.31|96.31|96.24|96.24|0
1755080400000|2025-08-13 10:20:00|96.3|96.3|96.27|96.27|96.3|96.3|96.24|96.24|0
1755080700000|2025-08-13 10:25:00|96.26|96.26|96.25|96.25|96.27|96.27|96.21|96.21|0
1755081000000|2025-08-13 10:30:00|96.24|96.24|96.24|96.24|96.25|96.25|96.2|96.2|0
1755081300000|2025-08-13 10:35:00|96.23|96.23|96.28|96.28|96.29|96.29|96.23|96.23|0
1755081600000|2025-08-13 10:40:00|96.26|96.26|96.28|96.28|96.28|96.28|96.26|96.26|0
1755081900000|2025-08-13 10:45:00|96.27|96.27|96.27|96.27|96.28|96.28|96.26|96.26|0
1755082200000|2025-08-13 10:50:00|96.29|96.29|96.32|96.32|96.32|96.32|96.26|96.26|0
1755082500000|2025-08-13 10:55:00|96.33|96.33|96.32|96.32|96.33|96.33|96.29|96.29|0
1755082800000|2025-08-13 11:00:00|96.27|96.27|96.22|96.22|96.27|96.27|96.22|96.22|0
1755083100000|2025-08-13 11:05:00|96.23|96.23|96.25|96.25|96.25|96.25|96.2|96.2|0
1755083400000|2025-08-13 11:10:00|96.27|96.27|96.3|96.3|96.32|96.32|96.25|96.25|0
1755083700000|2025-08-13 11:15:00|96.29|96.29|96.34|96.34|96.35|96.35|96.29|96.29|0
1755084000000|2025-08-13 11:20:00|96.33|96.33|96.3|96.3|96.35|96.35|96.3|96.3|0
1755084300000|2025-08-13 11:25:00|96.31|96.31|96.35|96.35|96.38|96.38|96.3|96.3|0
1755084600000|2025-08-13 11:30:00|96.34|96.34|96.44|96.44|96.44|96.44|96.34|96.34|0
1755084900000|2025-08-13 11:35:00|96.47|96.47|96.45|96.45|96.49|96.49|96.44|96.44|0
1755085200000|2025-08-13 11:40:00|96.48|96.48|96.44|96.44|96.48|96.48|96.39|96.39|0
1755085500000|2025-08-13 11:45:00|96.43|96.43|96.46|96.46|96.46|96.46|96.38|96.38|0
1755085800000|2025-08-13 11:50:00|96.44|96.44|96.46|96.46|96.49|96.49|96.43|96.43|0
1755086100000|2025-08-13 11:55:00|96.47|96.47|96.41|96.41|96.47|96.47|96.41|96.41|0
1755086400000|2025-08-13 12:00:00|96.45|96.45|96.45|96.45|96.47|96.47|96.04|96.04|0
1755086700000|2025-08-13 12:05:00|96.46|96.46|96.45|96.45|96.5|96.5|96.44|96.44|0
1755087000000|2025-08-13 12:10:00|96.47|96.47|96.47|96.47|96.5|96.5|96.43|96.43|0
1755087300000|2025-08-13 12:15:00|96.48|96.48|96.54|96.54|96.55|96.55|96.47|96.47|0
1755087600000|2025-08-13 12:20:00|96.55|96.55|96.6|96.6|96.6|96.6|96.55|96.55|0
1755087900000|2025-08-13 12:25:00|96.58|96.58|96.65|96.65|96.73|96.73|96.58|96.58|0
1755088200000|2025-08-13 12:30:00|96.64|96.64|96.7|96.7|96.7|96.7|96.64|96.64|0
1755088500000|2025-08-13 12:35:00|96.69|96.69|96.65|96.65|96.69|96.69|96.61|96.61|0
1755088800000|2025-08-13 12:40:00|96.64|96.64|96.66|96.66|96.68|96.68|96.56|96.56|0
1755089100000|2025-08-13 12:45:00|96.63|96.63|96.7|96.7|96.75|96.75|96.59|96.59|0
1755089400000|2025-08-13 12:50:00|96.74|96.74|96.7|96.7|96.76|96.76|96.64|96.64|0
1755089700000|2025-08-13 12:55:00|96.71|96.71|96.53|96.53|96.73|96.73|96.53|96.53|0
1755090000000|2025-08-13 13:00:00|96.52|96.52|96.48|96.48|96.59|96.59|96.47|96.47|0
1755090300000|2025-08-13 13:05:00|96.46|96.46|96.6|96.6|96.6|96.6|96.46|96.46|0
1755090600000|2025-08-13 13:10:00|96.56|96.56|96.55|96.55|96.6|96.6|96.52|96.52|0
1755090900000|2025-08-13 13:15:00|96.56|96.56|96.55|96.55|96.57|96.57|96.51|96.51|0
1755091200000|2025-08-13 13:20:00|96.54|96.54|96.5|96.5|96.59|96.59|96.47|96.47|0
1755091500000|2025-08-13 13:25:00|96.51|96.51|96.69|96.69|96.74|96.74|96.44|96.44|0
1755091800000|2025-08-13 13:30:00|96.53|96.53|96.71|96.71|96.83|96.83|95.62|95.62|0
1755092100000|2025-08-13 13:35:00|96.59|96.59|96.3|96.3|96.76|96.76|96.08|96.08|0
1755092400000|2025-08-13 13:40:00|96.43|96.43|95.9|95.9|96.43|96.43|95.8|95.8|0
1755092700000|2025-08-13 13:45:00|95.89|95.89|95.59|95.59|95.89|95.89|95.48|95.48|0
1755093000000|2025-08-13 13:50:00|95.55|95.55|94.78|94.78|95.59|95.59|94.78|94.78|0
1755093300000|2025-08-13 13:55:00|94.8|94.8|93.34|93.34|94.8|94.8|93.24|93.24|0
1755093600000|2025-08-13 14:00:00|93.35|93.35|91.84|91.84|93.35|93.35|91.71|91.71|0
1755093900000|2025-08-13 14:05:00|91.94|91.94|92.02|92.02|92.76|92.76|91.77|91.77|0
1755094200000|2025-08-13 14:10:00|91.97|91.97|91.24|91.24|91.97|91.97|90.46|90.46|0
1755094500000|2025-08-13 14:15:00|91.3|91.3|92.51|92.51|92.56|92.56|91.28|91.28|0
1755094800000|2025-08-13 14:20:00|92.57|92.57|92.05|92.05|92.78|92.78|92|92|0
1755095100000|2025-08-13 14:25:00|92|92|91.42|91.42|92.23|92.23|91.28|91.28|0
1755095400000|2025-08-13 14:30:00|91.38|91.38|91.62|91.62|91.95|91.95|91.38|91.38|0
1755095700000|2025-08-13 14:35:00|91.67|91.67|91.61|91.61|92|92|91.59|91.59|0
1755096000000|2025-08-13 14:40:00|91.63|91.63|92.19|92.19|92.22|92.22|91.39|91.39|0
1755096300000|2025-08-13 14:45:00|92.24|92.24|91.54|91.54|92.27|92.27|91.24|91.24|0
1755096600000|2025-08-13 14:50:00|91.56|91.56|91.21|91.21|91.56|91.56|91|91|0
1755096900000|2025-08-13 14:55:00|91.17|91.17|91.36|91.36|91.58|91.58|91.16|91.16|0
1755097200000|2025-08-13 15:00:00|91.37|91.37|90.96|90.96|91.55|91.55|90.96|90.96|0
1755097500000|2025-08-13 15:05:00|90.93|90.93|90.86|90.86|91.21|91.21|90.71|90.71|0
1755097800000|2025-08-13 15:10:00|90.81|90.81|90.03|90.03|90.81|90.81|89.87|89.87|0
1755098100000|2025-08-13 15:15:00|90.04|90.04|90.4|90.4|90.4|90.4|89.65|89.65|0
1755098400000|2025-08-13 15:20:00|90.35|90.35|91.09|91.09|91.14|91.14|90.35|90.35|0
1755098700000|2025-08-13 15:25:00|91.13|91.13|90.93|90.93|91.18|91.18|90.88|90.88|0
1755099000000|2025-08-13 15:30:00|90.98|90.98|91.22|91.22|91.33|91.33|90.91|90.91|0
1755099300000|2025-08-13 15:35:00|91.23|91.23|91.07|91.07|91.3|91.3|90.91|90.91|0
1755099600000|2025-08-13 15:40:00|91.06|91.06|91.57|91.57|91.58|91.58|91.01|91.01|0
1755099900000|2025-08-13 15:45:00|91.62|91.62|91.82|91.82|91.88|91.88|91.52|91.52|0
1755100200000|2025-08-13 15:50:00|91.84|91.84|91.17|91.17|91.92|91.92|91.17|91.17|0
1755100500000|2025-08-13 15:55:00|91.21|91.21|91.03|91.03|91.26|91.26|90.96|90.96|0
1755100800000|2025-08-13 16:00:00|91.05|91.05|91.17|91.17|91.46|91.46|91.05|91.05|0
1755101100000|2025-08-13 16:05:00|91.08|91.08|90.72|90.72|91.08|91.08|90.66|90.66|0
1755101400000|2025-08-13 16:10:00|90.73|90.73|90.5|90.5|90.78|90.78|90.45|90.45|0
1755101700000|2025-08-13 16:15:00|90.55|90.55|90.42|90.42|90.74|90.74|90.42|90.42|0
1755102000000|2025-08-13 16:20:00|90.47|90.47|90.4|90.4|90.47|90.47|90.13|90.13|0
1755102300000|2025-08-13 16:25:00|90.41|90.41|90.24|90.24|90.48|90.48|90.14|90.14|0
1755102600000|2025-08-13 16:30:00|90.2|90.2|90.34|90.34|90.44|90.44|90.1|90.1|0
1755102900000|2025-08-13 16:35:00|90.35|90.35|90.22|90.22|90.42|90.42|90.16|90.16|0
1755103200000|2025-08-13 16:40:00|90.2|90.2|90.49|90.49|90.49|90.49|90.14|90.14|0
1755103500000|2025-08-13 16:45:00|90.48|90.48|90.34|90.34|90.48|90.48|90|90|0
1755103800000|2025-08-13 16:50:00|90.26|90.26|90.76|90.76|90.85|90.85|90.08|90.08|0
1755104100000|2025-08-13 16:55:00|90.72|90.72|90.59|90.59|90.87|90.87|90.55|90.55|0
1755104400000|2025-08-13 17:00:00|90.62|90.62|91.11|91.11|91.16|91.16|90.62|90.62|0
1755104700000|2025-08-13 17:05:00|91.07|91.07|91.05|91.05|91.18|91.18|90.98|90.98|0
1755105000000|2025-08-13 17:10:00|91.04|91.04|90.98|90.98|91.25|91.25|90.94|90.94|0
1755105300000|2025-08-13 17:15:00|90.96|90.96|91.09|91.09|91.09|91.09|90.82|90.82|0
1755105600000|2025-08-13 17:20:00|91.11|91.11|91.4|91.4|91.55|91.55|91.11|91.11|0
1755105900000|2025-08-13 17:25:00|91.42|91.42|91.48|91.48|91.55|91.55|91.22|91.22|0
1755106200000|2025-08-13 17:30:00|91.53|91.53|91.01|91.01|91.69|91.69|91.01|91.01|0
1755106500000|2025-08-13 17:35:00|91.03|91.03|90.93|90.93|91.13|91.13|90.93|90.93|0
1755106800000|2025-08-13 17:40:00|90.94|90.94|90.69|90.69|91.01|91.01|90.6|90.6|0
1755107100000|2025-08-13 17:45:00|90.7|90.7|90.47|90.47|90.7|90.7|90.3|90.3|0
1755107400000|2025-08-13 17:50:00|90.45|90.45|90.4|90.4|90.5|90.5|90.37|90.37|0
1755107700000|2025-08-13 17:55:00|90.43|90.43|90.58|90.58|90.74|90.74|90.43|90.43|0
1755108000000|2025-08-13 18:00:00|90.55|90.55|90.71|90.71|90.75|90.75|90.51|90.51|0
1755108300000|2025-08-13 18:05:00|90.73|90.73|90.47|90.47|90.73|90.73|90.46|90.46|0
1755108600000|2025-08-13 18:10:00|90.48|90.48|90.32|90.32|90.51|90.51|90.24|90.24|0
1755108900000|2025-08-13 18:15:00|90.33|90.33|90.5|90.5|90.57|90.57|90.29|90.29|0
1755109200000|2025-08-13 18:20:00|90.53|90.53|90.55|90.55|90.64|90.64|90.44|90.44|0
1755109500000|2025-08-13 18:25:00|90.58|90.58|90.9|90.9|90.9|90.9|90.56|90.56|0
1755109800000|2025-08-13 18:30:00|90.89|90.89|90.97|90.97|91.15|91.15|90.89|90.89|0
1755110100000|2025-08-13 18:35:00|91.01|91.01|90.9|90.9|91.05|91.05|90.6|90.6|0
1755110400000|2025-08-13 18:40:00|90.86|90.86|91.01|91.01|91.08|91.08|90.75|90.75|0
1755110700000|2025-08-13 18:45:00|91.02|91.02|91.03|91.03|91.24|91.24|91.01|91.01|0
1755111000000|2025-08-13 18:50:00|91.01|91.01|91.26|91.26|91.27|91.27|90.96|90.96|0
1755111300000|2025-08-13 18:55:00|91.25|91.25|91|91|91.25|91.25|90.96|90.96|0
1755111600000|2025-08-13 19:00:00|91.11|91.11|91.17|91.17|91.23|91.23|90.88|90.88|0
1755111900000|2025-08-13 19:05:00|91.18|91.18|90.77|90.77|91.18|91.18|90.74|90.74|0
1755112200000|2025-08-13 19:10:00|90.76|90.76|90.86|90.86|90.96|90.96|90.67|90.67|0
1755112500000|2025-08-13 19:15:00|90.85|90.85|90.98|90.98|90.98|90.98|90.84|90.84|0
1755112800000|2025-08-13 19:20:00|90.92|90.92|91.02|91.02|91.25|91.25|90.92|90.92|0
1755113100000|2025-08-13 19:25:00|91|91|90.66|90.66|91|91|90.65|90.65|0
1755113400000|2025-08-13 19:30:00|90.65|90.65|90.43|90.43|90.71|90.71|90.4|90.4|0
1755113700000|2025-08-13 19:35:00|90.42|90.42|90.39|90.39|90.65|90.65|90.38|90.38|0
1755114000000|2025-08-13 19:40:00|90.43|90.43|90.37|90.37|90.5|90.5|90.27|90.27|0
1755114300000|2025-08-13 19:45:00|90.38|90.38|90.46|90.46|90.48|90.48|90.21|90.21|0
1755114600000|2025-08-13 19:50:00|90.45|90.45|90.39|90.39|90.66|90.66|90.35|90.35|0
1755114900000|2025-08-13 19:55:00|90.68|90.68|90.76|90.76|90.82|90.82|90.68|90.68|0
1755115200000|2025-08-13 20:00:00|90.8|90.8|90.86|90.86|90.94|90.94|90.71|90.71|0
1755115500000|2025-08-13 20:05:00|90.92|90.92|91.19|91.19|91.21|91.21|90.78|90.78|0
1755115800000|2025-08-13 20:10:00|91.21|91.21|91.08|91.08|91.21|91.21|90.91|90.91|0
1755116100000|2025-08-13 20:15:00|91.09|91.09|91.17|91.17|91.21|91.21|90.94|90.94|0
1755116400000|2025-08-13 20:20:00|91.16|91.16|91.19|91.19|91.21|91.21|91.11|91.11|0
1755116700000|2025-08-13 20:25:00|91.17|91.17|91.14|91.14|91.21|91.21|91.14|91.14|0
1755117000000|2025-08-13 20:30:00|91.15|91.15|91.13|91.13|91.21|91.21|91.13|91.13|0
1755117300000|2025-08-13 20:35:00|91.12|91.12|91.16|91.16|91.18|91.18|91.11|91.11|0
1755117600000|2025-08-13 20:40:00|91.13|91.13|91.16|91.16|91.17|91.17|91.13|91.13|0
1755117900000|2025-08-13 20:45:00|91.17|91.17|91.16|91.16|91.18|91.18|91.14|91.14|0
1755118200000|2025-08-13 20:50:00|91.18|91.18|91.14|91.14|91.18|91.18|91.14|91.14|0
1755118500000|2025-08-13 20:55:00|91.16|91.16|91.16|91.16|91.16|91.16|91.14|91.14|0
1755118800000|2025-08-13 21:00:00|91.14|91.14|91.18|91.18|91.18|91.18|91.14|91.14|0
1755119100000|2025-08-13 21:05:00|91.17|91.17|91.21|91.21|91.21|91.21|91.17|91.17|0
1755119400000|2025-08-13 21:10:00|91.19|91.19|91.26|91.26|91.26|91.26|91.19|91.19|0
1755119700000|2025-08-13 21:15:00|91.27|91.27|91.34|91.34|91.36|91.36|91.26|91.26|0
1755120000000|2025-08-13 21:20:00|91.36|91.36|91.37|91.37|91.38|91.38|91.33|91.33|0
1755120300000|2025-08-13 21:25:00|91.36|91.36|91.42|91.42|91.42|91.42|91.36|91.36|0
1755120600000|2025-08-13 21:30:00|91.41|91.41|91.33|91.33|91.42|91.42|91.31|91.31|0
1755120900000|2025-08-13 21:35:00|91.34|91.34|91.34|91.34|91.37|91.37|91.33|91.33|0
1755121200000|2025-08-13 21:40:00|91.33|91.33|91.34|91.34|91.34|91.34|91.31|91.31|0
1755121500000|2025-08-13 21:45:00|91.32|91.32|91.31|91.31|91.32|91.32|91.29|91.29|0
1755121800000|2025-08-13 21:50:00|91.3|91.3|91.26|91.26|91.31|91.31|91.23|91.23|0
1755122100000|2025-08-13 21:55:00|91.25|91.25|91.27|91.27|91.27|91.27|91.25|91.25|0
1755122400000|2025-08-13 22:00:00|91.25|91.25|91.26|91.26|91.3|91.3|91.25|91.25|0
1755122700000|2025-08-13 22:05:00|91.28|91.28|91.34|91.34|91.34|91.34|91.27|91.27|0
1755123000000|2025-08-13 22:10:00|91.33|91.33|91.35|91.35|91.4|91.4|91.3|91.3|0
1755123300000|2025-08-13 22:15:00|91.36|91.36|91.36|91.36|91.38|91.38|91.31|91.31|0
1755123600000|2025-08-13 22:20:00|91.35|91.35|91.32|91.32|91.38|91.38|91.3|91.3|0
1755123900000|2025-08-13 22:25:00|91.33|91.33|91.34|91.34|91.35|91.35|91.3|91.3|0
1755124200000|2025-08-13 22:30:00|91.35|91.35|91.36|91.36|91.36|91.36|91.33|91.33|0
1755124500000|2025-08-13 22:35:00|91.35|91.35|91.4|91.4|91.4|91.4|91.35|91.35|0
1755124800000|2025-08-13 22:40:00|91.39|91.39|91.44|91.44|91.44|91.44|91.38|91.38|0
1755125100000|2025-08-13 22:45:00|91.42|91.42|91.43|91.43|91.47|91.47|91.39|91.39|0
1755125400000|2025-08-13 22:50:00|91.47|91.47|91.55|91.55|91.55|91.55|91.43|91.43|0
1755125700000|2025-08-13 22:55:00|91.54|91.54|91.51|91.51|91.54|91.54|91.42|91.42|0
1755126000000|2025-08-13 23:00:00|91.52|91.52|91.43|91.43|91.52|91.52|91.43|91.43|0
1755126300000|2025-08-13 23:05:00|91.52|91.52|91.51|91.51|91.52|91.52|91.49|91.49|0
1755126600000|2025-08-13 23:10:00|91.5|91.5|91.5|91.5|91.52|91.52|91.47|91.47|0
1755126900000|2025-08-13 23:15:00|91.48|91.48|91.49|91.49|91.52|91.52|91.46|91.46|0
1755127200000|2025-08-13 23:20:00|91.52|91.52|91.49|91.49|91.52|91.52|91.42|91.42|0
1755127500000|2025-08-13 23:25:00|91.47|91.47|91.52|91.52|91.52|91.52|91.44|91.44|0
1755128100000|2025-08-13 23:35:00|91.47|91.47|91.58|91.58|91.63|91.63|91.47|91.47|0
1755128400000|2025-08-13 23:40:00|91.59|91.59|91.61|91.61|91.63|91.63|91.57|91.57|0
1755128700000|2025-08-13 23:45:00|91.57|91.57|91.59|91.59|91.61|91.61|91.57|91.57|0
1755129000000|2025-08-13 23:50:00|91.62|91.62|91.57|91.57|91.63|91.63|91.53|91.53|0
1755129300000|2025-08-13 23:55:00|91.55|91.55|91.51|91.51|91.59|91.59|91.47|91.47|0
1755158400000|2025-08-14 08:00:00|91.92|91.92|92.01|92.01|92.21|92.21|91.72|91.72|0
1755158700000|2025-08-14 08:05:00|91.97|91.97|91.65|91.65|91.99|91.99|91.62|91.62|0
1755159000000|2025-08-14 08:10:00|91.62|91.62|91.6|91.6|91.7|91.7|91.58|91.58|0
1755159300000|2025-08-14 08:15:00|91.57|91.57|91.59|91.59|91.62|91.62|91.49|91.49|0
1755159600000|2025-08-14 08:20:00|91.62|91.62|91.91|91.91|91.94|91.94|91.62|91.62|0
1755159900000|2025-08-14 08:25:00|91.89|91.89|91.7|91.7|91.91|91.91|91.67|91.67|0
1755160200000|2025-08-14 08:30:00|91.72|91.72|91.79|91.79|91.79|91.79|91.69|91.69|0
1755160500000|2025-08-14 08:35:00|91.75|91.75|91.7|91.7|91.76|91.76|91.7|91.7|0
1755160800000|2025-08-14 08:40:00|91.71|91.71|91.67|91.67|91.74|91.74|91.62|91.62|0
1755161100000|2025-08-14 08:45:00|91.65|91.65|91.58|91.58|91.65|91.65|91.54|91.54|0
1755161400000|2025-08-14 08:50:00|91.59|91.59|91.55|91.55|91.6|91.6|91.51|91.51|0
1755161700000|2025-08-14 08:55:00|91.57|91.57|91.63|91.63|91.63|91.63|91.52|91.52|0
1755162000000|2025-08-14 09:00:00|91.65|91.65|91.57|91.57|91.67|91.67|91.57|91.57|0
1755162300000|2025-08-14 09:05:00|91.6|91.6|91.68|91.68|91.68|91.68|91.6|91.6|0
1755162600000|2025-08-14 09:10:00|91.72|91.72|91.77|91.77|91.8|91.8|91.67|91.67|0
1755162900000|2025-08-14 09:15:00|91.82|91.82|91.8|91.8|91.89|91.89|91.78|91.78|0
1755163200000|2025-08-14 09:20:00|91.77|91.77|91.64|91.64|91.81|91.81|91.64|91.64|0
1755163500000|2025-08-14 09:25:00|91.67|91.67|91.79|91.79|91.83|91.83|91.64|91.64|0
1755163800000|2025-08-14 09:30:00|91.82|91.82|91.86|91.86|91.89|91.89|91.79|91.79|0
1755164100000|2025-08-14 09:35:00|91.84|91.84|91.77|91.77|91.86|91.86|91.76|91.76|0
1755164400000|2025-08-14 09:40:00|91.76|91.76|91.65|91.65|91.76|91.76|91.6|91.6|0
1755164700000|2025-08-14 09:45:00|91.64|91.64|91.6|91.6|91.71|91.71|91.56|91.56|0
1755165000000|2025-08-14 09:50:00|91.59|91.59|91.61|91.61|91.67|91.67|91.57|91.57|0
1755165300000|2025-08-14 09:55:00|91.58|91.58|91.5|91.5|91.62|91.62|91.49|91.49|0
1755165600000|2025-08-14 10:00:00|91.51|91.51|91.43|91.43|91.54|91.54|91.43|91.43|0
1755165900000|2025-08-14 10:05:00|91.45|91.45|91.52|91.52|91.53|91.53|91.45|91.45|0
1755166200000|2025-08-14 10:10:00|91.49|91.49|91.54|91.54|91.57|91.57|91.49|91.49|0
1755166500000|2025-08-14 10:15:00|91.55|91.55|91.51|91.51|91.56|91.56|91.5|91.5|0
1755166800000|2025-08-14 10:20:00|91.5|91.5|91.55|91.55|91.62|91.62|91.49|91.49|0
1755167100000|2025-08-14 10:25:00|91.57|91.57|91.61|91.61|91.67|91.67|91.54|91.54|0
1755167400000|2025-08-14 10:30:00|91.6|91.6|91.77|91.77|91.77|91.77|91.6|91.6|0
1755167700000|2025-08-14 10:35:00|91.78|91.78|91.83|91.83|91.84|91.84|91.73|91.73|0
1755168000000|2025-08-14 10:40:00|91.82|91.82|91.75|91.75|91.99|91.99|91.6|91.6|0
1755168300000|2025-08-14 10:45:00|91.62|91.62|91.75|91.75|91.76|91.76|91.62|91.62|0
1755168600000|2025-08-14 10:50:00|91.76|91.76|91.7|91.7|91.76|91.76|91.65|91.65|0
1755168900000|2025-08-14 10:55:00|91.69|91.69|91.58|91.58|91.69|91.69|91.43|91.43|0
1755169200000|2025-08-14 11:00:00|91.62|91.62|91.49|91.49|91.69|91.69|91.49|91.49|0
1755169500000|2025-08-14 11:05:00|91.51|91.51|91.38|91.38|91.52|91.52|91.36|91.36|0
1755169800000|2025-08-14 11:10:00|91.4|91.4|91.57|91.57|91.65|91.65|91.37|91.37|0
1755170100000|2025-08-14 11:15:00|91.58|91.58|91.47|91.47|91.58|91.58|91.39|91.39|0
1755170400000|2025-08-14 11:20:00|91.46|91.46|91.49|91.49|91.51|91.51|91.42|91.42|0
1755170700000|2025-08-14 11:25:00|91.51|91.51|91.55|91.55|91.55|91.55|91.47|91.47|0
1755171000000|2025-08-14 11:30:00|91.54|91.54|91.51|91.51|91.55|91.55|91.47|91.47|0
1755171300000|2025-08-14 11:35:00|91.48|91.48|91.35|91.35|91.52|91.52|91.35|91.35|0
1755171600000|2025-08-14 11:40:00|91.34|91.34|91.48|91.48|91.48|91.48|91.34|91.34|0
1755171900000|2025-08-14 11:45:00|91.44|91.44|91.47|91.47|91.47|91.47|91.39|91.39|0
1755172200000|2025-08-14 11:50:00|91.48|91.48|91.45|91.45|91.49|91.49|91.42|91.42|0
1755172500000|2025-08-14 11:55:00|91.46|91.46|91.5|91.5|91.5|91.5|91.43|91.43|0
1755172800000|2025-08-14 12:00:00|91.89|91.89|91.43|91.43|91.89|91.89|91.42|91.42|0
1755173100000|2025-08-14 12:05:00|91.44|91.44|91.47|91.47|91.51|91.51|91.43|91.43|0
1755173400000|2025-08-14 12:10:00|91.49|91.49|91.57|91.57|91.62|91.62|91.49|91.49|0
1755173700000|2025-08-14 12:15:00|91.62|91.62|91.57|91.57|91.62|91.62|91.52|91.52|0
1755174000000|2025-08-14 12:20:00|91.62|91.62|91.52|91.52|91.67|91.67|91.51|91.51|0
1755174300000|2025-08-14 12:25:00|91.55|91.55|91.55|91.55|91.55|91.55|91.43|91.43|0
1755174600000|2025-08-14 12:30:00|91.54|91.54|89.71|89.71|91.54|91.54|89.71|89.71|0
1755174900000|2025-08-14 12:35:00|89.66|89.66|89.87|89.87|89.99|89.99|89.45|89.45|0
1755175200000|2025-08-14 12:40:00|89.85|89.85|90.35|90.35|90.48|90.48|89.85|89.85|0
1755175500000|2025-08-14 12:45:00|90.34|90.34|89.79|89.79|90.35|90.35|89.74|89.74|0
1755175800000|2025-08-14 12:50:00|89.92|89.92|89.79|89.79|90.5|90.5|89.77|89.77|0
1755176100000|2025-08-14 12:55:00|89.81|89.81|89.79|89.79|89.82|89.82|89.56|89.56|0
1755176400000|2025-08-14 13:00:00|89.78|89.78|89.1|89.1|89.78|89.78|88.88|88.88|0
1755176700000|2025-08-14 13:05:00|89.13|89.13|89.35|89.35|89.36|89.36|89|89|0
1755177000000|2025-08-14 13:10:00|89.33|89.33|89.58|89.58|89.58|89.58|89.13|89.13|0
1755177300000|2025-08-14 13:15:00|89.54|89.54|89.28|89.28|89.73|89.73|89.28|89.28|0
1755177600000|2025-08-14 13:20:00|89.3|89.3|89.26|89.26|89.34|89.34|89.13|89.13|0
1755177900000|2025-08-14 13:25:00|89.42|89.42|90.14|90.14|90.17|90.17|89.27|89.27|0
1755178200000|2025-08-14 13:30:00|90.15|90.15|90.87|90.87|90.88|90.88|89.17|89.17|0
1755178500000|2025-08-14 13:35:00|90.92|90.92|90.64|90.64|91.21|91.21|90.18|90.18|0
1755178800000|2025-08-14 13:40:00|90.42|90.42|90.06|90.06|90.52|90.52|89.96|89.96|0
1755179100000|2025-08-14 13:45:00|90.07|90.07|90.21|90.21|90.39|90.39|89.68|89.68|0
1755179400000|2025-08-14 13:50:00|90.16|90.16|90.75|90.75|91.01|91.01|90.16|90.16|0
1755179700000|2025-08-14 13:55:00|90.77|90.77|90.75|90.75|90.92|90.92|90.25|90.25|0
1755180000000|2025-08-14 14:00:00|90.79|90.79|91.07|91.07|91.32|91.32|90.7|90.7|0
1755180300000|2025-08-14 14:05:00|90.64|90.64|91.08|91.08|91.2|91.2|90.64|90.64|0
1755180600000|2025-08-14 14:10:00|90.98|90.98|90.8|90.8|91.06|91.06|90.5|90.5|0
1755180900000|2025-08-14 14:15:00|90.84|90.84|91.25|91.25|91.26|91.26|90.64|90.64|0
1755181200000|2025-08-14 14:20:00|91.22|91.22|90.8|90.8|91.29|91.29|90.63|90.63|0
1755181500000|2025-08-14 14:25:00|90.92|90.92|91.14|91.14|91.14|91.14|90.51|90.51|0
1755181800000|2025-08-14 14:30:00|91.21|91.21|91.47|91.47|91.49|91.49|91.06|91.06|0
1755182100000|2025-08-14 14:35:00|91.49|91.49|91.73|91.73|91.83|91.83|91.34|91.34|0
1755182400000|2025-08-14 14:40:00|91.77|91.77|91.99|91.99|91.99|91.99|91.68|91.68|0
1755182700000|2025-08-14 14:45:00|92.01|92.01|92.18|92.18|92.18|92.18|91.8|91.8|0
1755183000000|2025-08-14 14:50:00|92.11|92.11|92.22|92.22|92.6|92.6|92.11|92.11|0
1755183300000|2025-08-14 14:55:00|92.23|92.23|91.51|91.51|92.25|92.25|91.34|91.34|0
1755183600000|2025-08-14 15:00:00|91.54|91.54|91.67|91.67|91.76|91.76|91.46|91.46|0
1755183900000|2025-08-14 15:05:00|91.75|91.75|91.31|91.31|91.77|91.77|91.28|91.28|0
1755184200000|2025-08-14 15:10:00|91.3|91.3|91.34|91.34|91.4|91.4|91.08|91.08|0
1755184500000|2025-08-14 15:15:00|91.31|91.31|91.42|91.42|91.7|91.7|91.31|91.31|0
1755184800000|2025-08-14 15:20:00|91.4|91.4|90.97|90.97|91.42|91.42|90.86|90.86|0
1755185100000|2025-08-14 15:25:00|90.92|90.92|90.67|90.67|90.96|90.96|90.27|90.27|0
1755185400000|2025-08-14 15:30:00|90.71|90.71|90.45|90.45|90.8|90.8|90.38|90.38|0
1755185700000|2025-08-14 15:35:00|90.42|90.42|90.31|90.31|90.54|90.54|90.25|90.25|0
1755186000000|2025-08-14 15:40:00|90.3|90.3|90.19|90.19|90.55|90.55|90.04|90.04|0
1755186300000|2025-08-14 15:45:00|90.2|90.2|90.72|90.72|90.9|90.9|90.19|90.19|0
1755186600000|2025-08-14 15:50:00|90.79|90.79|90.69|90.69|90.98|90.98|90.69|90.69|0
1755186900000|2025-08-14 15:55:00|90.72|90.72|90.74|90.74|90.88|90.88|90.65|90.65|0
1755187200000|2025-08-14 16:00:00|90.72|90.72|90.77|90.77|90.87|90.87|90.61|90.61|0
1755187500000|2025-08-14 16:05:00|90.67|90.67|90.66|90.66|90.77|90.77|90.5|90.5|0
1755187800000|2025-08-14 16:10:00|90.62|90.62|90.11|90.11|90.65|90.65|90.11|90.11|0
1755188100000|2025-08-14 16:15:00|90.1|90.1|90.41|90.41|90.52|90.52|90.08|90.08|0
1755188400000|2025-08-14 16:20:00|90.35|90.35|90.73|90.73|90.75|90.75|90.26|90.26|0
1755188700000|2025-08-14 16:25:00|90.75|90.75|90.56|90.56|90.81|90.81|90.47|90.47|0
1755189000000|2025-08-14 16:30:00|90.55|90.55|90.65|90.65|90.75|90.75|90.55|90.55|0
1755189300000|2025-08-14 16:35:00|90.67|90.67|90.85|90.85|90.89|90.89|90.55|90.55|0
1755189600000|2025-08-14 16:40:00|90.86|90.86|90.65|90.65|90.91|90.91|90.57|90.57|0
1755189900000|2025-08-14 16:45:00|90.69|90.69|90.93|90.93|91.06|91.06|90.67|90.67|0
1755190200000|2025-08-14 16:50:00|90.97|90.97|91.16|91.16|91.16|91.16|90.97|90.97|0
1755190500000|2025-08-14 16:55:00|91.14|91.14|91.06|91.06|91.14|91.14|90.86|90.86|0
1755190800000|2025-08-14 17:00:00|90.98|90.98|91.18|91.18|91.21|91.21|90.98|90.98|0
1755191100000|2025-08-14 17:05:00|91.2|91.2|91.18|91.18|91.24|91.24|91.13|91.13|0
1755191400000|2025-08-14 17:10:00|91.2|91.2|91.25|91.25|91.3|91.3|91.1|91.1|0
1755191700000|2025-08-14 17:15:00|91.26|91.26|91.17|91.17|91.33|91.33|91.14|91.14|0
1755192000000|2025-08-14 17:20:00|91.16|91.16|91.32|91.32|91.32|91.32|91.12|91.12|0
1755192300000|2025-08-14 17:25:00|91.33|91.33|91.67|91.67|91.71|91.71|91.32|91.32|0
1755192600000|2025-08-14 17:30:00|91.68|91.68|91.8|91.8|91.9|91.9|91.66|91.66|0
1755192900000|2025-08-14 17:35:00|91.79|91.79|91.3|91.3|91.79|91.79|91.3|91.3|0
1755193200000|2025-08-14 17:40:00|91.31|91.31|91.23|91.23|91.37|91.37|91.19|91.19|0
1755193500000|2025-08-14 17:45:00|91.2|91.2|91.31|91.31|91.38|91.38|91.17|91.17|0
1755193800000|2025-08-14 17:50:00|91.32|91.32|91.42|91.42|91.45|91.45|91.3|91.3|0
1755194100000|2025-08-14 17:55:00|91.45|91.45|91.54|91.54|91.63|91.63|91.45|91.45|0
1755194400000|2025-08-14 18:00:00|91.64|91.64|91.65|91.65|91.76|91.76|91.61|91.61|0
1755194700000|2025-08-14 18:05:00|91.64|91.64|91.57|91.57|91.68|91.68|91.52|91.52|0
1755195000000|2025-08-14 18:10:00|91.58|91.58|91.38|91.38|91.62|91.62|91.33|91.33|0
1755195300000|2025-08-14 18:15:00|91.39|91.39|91.46|91.46|91.49|91.49|91.31|91.31|0
1755195600000|2025-08-14 18:20:00|91.47|91.47|91.54|91.54|91.59|91.59|91.21|91.21|0
1755195900000|2025-08-14 18:25:00|91.52|91.52|91.55|91.55|91.59|91.59|91.46|91.46|0
1755196200000|2025-08-14 18:30:00|91.58|91.58|91.61|91.61|91.68|91.68|91.52|91.52|0
1755196500000|2025-08-14 18:35:00|91.6|91.6|91.76|91.76|91.76|91.76|91.58|91.58|0
1755196800000|2025-08-14 18:40:00|91.82|91.82|91.89|91.89|91.91|91.91|91.77|91.77|0
1755197100000|2025-08-14 18:45:00|91.91|91.91|92.14|92.14|92.14|92.14|91.86|91.86|0
1755197400000|2025-08-14 18:50:00|92.15|92.15|92.18|92.18|92.23|92.23|92.05|92.05|0
1755197700000|2025-08-14 18:55:00|92.21|92.21|92.11|92.11|92.22|92.22|91.97|91.97|0
1755198000000|2025-08-14 19:00:00|92.14|92.14|92.22|92.22|92.38|92.38|92.07|92.07|0
1755198300000|2025-08-14 19:05:00|92.23|92.23|92.38|92.38|92.38|92.38|92.18|92.18|0
1755198600000|2025-08-14 19:10:00|92.36|92.36|92.33|92.33|92.46|92.46|92.28|92.28|0
1755198900000|2025-08-14 19:15:00|92.35|92.35|92.38|92.38|92.45|92.45|92.22|92.22|0
1755199200000|2025-08-14 19:20:00|92.37|92.37|92.42|92.42|92.53|92.53|92.34|92.34|0
1755199500000|2025-08-14 19:25:00|92.34|92.34|92.43|92.43|92.43|92.43|92.28|92.28|0
1755199800000|2025-08-14 19:30:00|92.46|92.46|92.54|92.54|92.67|92.67|92.46|92.46|0
1755200100000|2025-08-14 19:35:00|92.56|92.56|92.69|92.69|92.74|92.74|92.48|92.48|0
1755200400000|2025-08-14 19:40:00|92.76|92.76|92.86|92.86|92.94|92.94|92.7|92.7|0
1755200700000|2025-08-14 19:45:00|92.85|92.85|92.9|92.9|93.02|93.02|92.84|92.84|0
1755201000000|2025-08-14 19:50:00|92.95|92.95|93.04|93.04|93.12|93.12|92.88|92.88|0
1755201300000|2025-08-14 19:55:00|92.73|92.73|92.53|92.53|92.73|92.73|92.49|92.49|0
1755201600000|2025-08-14 20:00:00|92.52|92.52|92.38|92.38|92.58|92.58|92.36|92.36|0
1755201900000|2025-08-14 20:05:00|92.39|92.39|92.18|92.18|92.43|92.43|92.16|92.16|0
1755202200000|2025-08-14 20:10:00|92.22|92.22|92.03|92.03|92.22|92.22|92.03|92.03|0
1755202500000|2025-08-14 20:15:00|92.07|92.07|92.19|92.19|92.33|92.33|92.03|92.03|0
1755202800000|2025-08-14 20:20:00|92.23|92.23|92.09|92.09|92.23|92.23|92.06|92.06|0
1755203100000|2025-08-14 20:25:00|92.07|92.07|91.97|91.97|92.1|92.1|91.83|91.83|0
1755203400000|2025-08-14 20:30:00|91.94|91.94|92.03|92.03|92.03|92.03|91.92|91.92|0
1755203700000|2025-08-14 20:35:00|92.02|92.02|91.92|91.92|92.03|92.03|91.92|91.92|0
1755204000000|2025-08-14 20:40:00|91.96|91.96|91.97|91.97|92.04|92.04|91.93|91.93|0
1755204300000|2025-08-14 20:45:00|92.01|92.01|91.99|91.99|92.04|92.04|91.97|91.97|0
1755204600000|2025-08-14 20:50:00|91.97|91.97|92.02|92.02|92.02|92.02|91.92|91.92|0
1755204900000|2025-08-14 20:55:00|92|92|92|92|92.03|92.03|91.97|91.97|0
1755205200000|2025-08-14 21:00:00|91.99|91.99|91.95|91.95|92.01|92.01|91.94|91.94|0
1755205500000|2025-08-14 21:05:00|91.94|91.94|91.95|91.95|91.96|91.96|91.93|91.93|0
1755205800000|2025-08-14 21:10:00|91.97|91.97|91.88|91.88|91.97|91.97|91.88|91.88|0
1755206100000|2025-08-14 21:15:00|91.91|91.91|91.96|91.96|92|92|91.88|91.88|0
1755206400000|2025-08-14 21:20:00|91.93|91.93|91.94|91.94|92|92|91.92|91.92|0
1755206700000|2025-08-14 21:25:00|91.99|91.99|91.92|91.92|92|92|91.92|91.92|0
1755207000000|2025-08-14 21:30:00|91.97|91.97|91.9|91.9|92|92|91.9|91.9|0
1755207300000|2025-08-14 21:35:00|91.92|91.92|91.91|91.91|91.92|91.92|91.83|91.83|0
1755207600000|2025-08-14 21:40:00|91.94|91.94|91.9|91.9|91.94|91.94|91.89|91.89|0
1755207900000|2025-08-14 21:45:00|91.89|91.89|91.92|91.92|91.92|91.92|91.88|91.88|0
1755208200000|2025-08-14 21:50:00|91.91|91.91|91.87|91.87|91.92|91.92|91.85|91.85|0
1755208500000|2025-08-14 21:55:00|91.89|91.89|91.91|91.91|91.92|91.92|91.88|91.88|0
1755208800000|2025-08-14 22:00:00|91.88|91.88|91.94|91.94|91.94|91.94|91.87|91.87|0
1755209100000|2025-08-14 22:05:00|91.92|91.92|91.88|91.88|91.92|91.92|91.88|91.88|0
1755209400000|2025-08-14 22:10:00|91.91|91.91|91.82|91.82|91.91|91.91|91.82|91.82|0
1755209700000|2025-08-14 22:15:00|91.85|91.85|91.88|91.88|91.89|91.89|91.84|91.84|0
1755210000000|2025-08-14 22:20:00|91.89|91.89|91.91|91.91|91.92|91.92|91.85|91.85|0
1755210300000|2025-08-14 22:25:00|91.85|91.85|91.8|91.8|91.92|91.92|91.8|91.8|0
1755210600000|2025-08-14 22:30:00|91.82|91.82|91.89|91.89|91.89|91.89|91.82|91.82|0
1755210900000|2025-08-14 22:35:00|91.87|91.87|91.82|91.82|91.89|91.89|91.81|91.81|0
1755211200000|2025-08-14 22:40:00|91.77|91.77|91.79|91.79|91.83|91.83|91.77|91.77|0
1755211500000|2025-08-14 22:45:00|91.82|91.82|91.8|91.8|91.82|91.82|91.77|91.77|0
1755211800000|2025-08-14 22:50:00|91.78|91.78|91.79|91.79|91.81|91.81|91.77|91.77|0
1755212100000|2025-08-14 22:55:00|91.78|91.78|91.79|91.79|91.8|91.8|91.77|91.77|0
1755212400000|2025-08-14 23:00:00|91.78|91.78|91.97|91.97|91.97|91.97|91.78|91.78|0
1755212700000|2025-08-14 23:05:00|92.03|92.03|92.03|92.03|92.03|92.03|91.97|91.97|0
1755213000000|2025-08-14 23:10:00|92.02|92.02|91.92|91.92|92.03|92.03|91.92|91.92|0
1755213300000|2025-08-14 23:15:00|91.94|91.94|92|92|92.03|92.03|91.94|91.94|0
1755213600000|2025-08-14 23:20:00|91.97|91.97|92|92|92.03|92.03|91.97|91.97|0
1755213900000|2025-08-14 23:25:00|91.98|91.98|91.97|91.97|92|92|91.97|91.97|0
1755214200000|2025-08-14 23:30:00|91.98|91.98|91.92|91.92|92|92|91.92|91.92|0
1755214500000|2025-08-14 23:35:00|91.88|91.88|91.96|91.96|91.96|91.96|91.74|91.74|0
1755214800000|2025-08-14 23:40:00|91.97|91.97|91.85|91.85|91.97|91.97|91.85|91.85|0
1755215100000|2025-08-14 23:45:00|91.84|91.84|91.9|91.9|91.96|91.96|91.84|91.84|0
1755215400000|2025-08-14 23:50:00|91.93|91.93|91.76|91.76|91.96|91.96|91.76|91.76|0
1755215700000|2025-08-14 23:55:00|91.79|91.79|91.85|91.85|91.87|91.87|91.76|91.76|0
1755158400000|2025-08-14 08:00:00|91.92|91.92|92.01|92.01|92.21|92.21|91.72|91.72|0
1755158700000|2025-08-14 08:05:00|91.97|91.97|91.65|91.65|91.99|91.99|91.62|91.62|0
1755159000000|2025-08-14 08:10:00|91.62|91.62|91.6|91.6|91.7|91.7|91.58|91.58|0
1755159300000|2025-08-14 08:15:00|91.57|91.57|91.59|91.59|91.62|91.62|91.49|91.49|0
1755159600000|2025-08-14 08:20:00|91.62|91.62|91.91|91.91|91.94|91.94|91.62|91.62|0
1755159900000|2025-08-14 08:25:00|91.89|91.89|91.7|91.7|91.91|91.91|91.67|91.67|0
1755160200000|2025-08-14 08:30:00|91.72|91.72|91.79|91.79|91.79|91.79|91.69|91.69|0
1755160500000|2025-08-14 08:35:00|91.75|91.75|91.7|91.7|91.76|91.76|91.7|91.7|0
1755160800000|2025-08-14 08:40:00|91.71|91.71|91.67|91.67|91.74|91.74|91.62|91.62|0
1755161100000|2025-08-14 08:45:00|91.65|91.65|91.58|91.58|91.65|91.65|91.54|91.54|0
1755161400000|2025-08-14 08:50:00|91.59|91.59|91.55|91.55|91.6|91.6|91.51|91.51|0
1755161700000|2025-08-14 08:55:00|91.57|91.57|91.63|91.63|91.63|91.63|91.52|91.52|0
1755162000000|2025-08-14 09:00:00|91.65|91.65|91.57|91.57|91.67|91.67|91.57|91.57|0
1755162300000|2025-08-14 09:05:00|91.6|91.6|91.68|91.68|91.68|91.68|91.6|91.6|0
1755162600000|2025-08-14 09:10:00|91.72|91.72|91.77|91.77|91.8|91.8|91.67|91.67|0
1755162900000|2025-08-14 09:15:00|91.82|91.82|91.8|91.8|91.89|91.89|91.78|91.78|0
1755163200000|2025-08-14 09:20:00|91.77|91.77|91.64|91.64|91.81|91.81|91.64|91.64|0
1755163500000|2025-08-14 09:25:00|91.67|91.67|91.79|91.79|91.83|91.83|91.64|91.64|0
1755163800000|2025-08-14 09:30:00|91.82|91.82|91.86|91.86|91.89|91.89|91.79|91.79|0
1755164100000|2025-08-14 09:35:00|91.84|91.84|91.77|91.77|91.86|91.86|91.76|91.76|0
1755164400000|2025-08-14 09:40:00|91.76|91.76|91.65|91.65|91.76|91.76|91.6|91.6|0
1755164700000|2025-08-14 09:45:00|91.64|91.64|91.6|91.6|91.71|91.71|91.56|91.56|0
1755165000000|2025-08-14 09:50:00|91.59|91.59|91.61|91.61|91.67|91.67|91.57|91.57|0
1755165300000|2025-08-14 09:55:00|91.58|91.58|91.5|91.5|91.62|91.62|91.49|91.49|0
1755165600000|2025-08-14 10:00:00|91.51|91.51|91.43|91.43|91.54|91.54|91.43|91.43|0
1755165900000|2025-08-14 10:05:00|91.45|91.45|91.52|91.52|91.53|91.53|91.45|91.45|0
1755166200000|2025-08-14 10:10:00|91.49|91.49|91.54|91.54|91.57|91.57|91.49|91.49|0
1755166500000|2025-08-14 10:15:00|91.55|91.55|91.51|91.51|91.56|91.56|91.5|91.5|0
1755166800000|2025-08-14 10:20:00|91.5|91.5|91.55|91.55|91.62|91.62|91.49|91.49|0
1755167100000|2025-08-14 10:25:00|91.57|91.57|91.61|91.61|91.67|91.67|91.54|91.54|0
1755167400000|2025-08-14 10:30:00|91.6|91.6|91.77|91.77|91.77|91.77|91.6|91.6|0
1755167700000|2025-08-14 10:35:00|91.78|91.78|91.83|91.83|91.84|91.84|91.73|91.73|0
1755168000000|2025-08-14 10:40:00|91.82|91.82|91.75|91.75|91.99|91.99|91.6|91.6|0
1755168300000|2025-08-14 10:45:00|91.62|91.62|91.75|91.75|91.76|91.76|91.62|91.62|0
1755168600000|2025-08-14 10:50:00|91.76|91.76|91.7|91.7|91.76|91.76|91.65|91.65|0
1755168900000|2025-08-14 10:55:00|91.69|91.69|91.58|91.58|91.69|91.69|91.43|91.43|0
1755169200000|2025-08-14 11:00:00|91.62|91.62|91.49|91.49|91.69|91.69|91.49|91.49|0
1755169500000|2025-08-14 11:05:00|91.51|91.51|91.38|91.38|91.52|91.52|91.36|91.36|0
1755169800000|2025-08-14 11:10:00|91.4|91.4|91.57|91.57|91.65|91.65|91.37|91.37|0
1755170100000|2025-08-14 11:15:00|91.58|91.58|91.47|91.47|91.58|91.58|91.39|91.39|0
1755170400000|2025-08-14 11:20:00|91.46|91.46|91.49|91.49|91.51|91.51|91.42|91.42|0
1755170700000|2025-08-14 11:25:00|91.51|91.51|91.55|91.55|91.55|91.55|91.47|91.47|0
1755171000000|2025-08-14 11:30:00|91.54|91.54|91.51|91.51|91.55|91.55|91.47|91.47|0
1755171300000|2025-08-14 11:35:00|91.48|91.48|91.35|91.35|91.52|91.52|91.35|91.35|0
1755171600000|2025-08-14 11:40:00|91.34|91.34|91.48|91.48|91.48|91.48|91.34|91.34|0
1755171900000|2025-08-14 11:45:00|91.44|91.44|91.47|91.47|91.47|91.47|91.39|91.39|0
1755172200000|2025-08-14 11:50:00|91.48|91.48|91.45|91.45|91.49|91.49|91.42|91.42|0
1755172500000|2025-08-14 11:55:00|91.46|91.46|91.5|91.5|91.5|91.5|91.43|91.43|0
1755172800000|2025-08-14 12:00:00|91.89|91.89|91.43|91.43|91.89|91.89|91.42|91.42|0
1755173100000|2025-08-14 12:05:00|91.44|91.44|91.47|91.47|91.51|91.51|91.43|91.43|0
1755173400000|2025-08-14 12:10:00|91.49|91.49|91.57|91.57|91.62|91.62|91.49|91.49|0
1755173700000|2025-08-14 12:15:00|91.62|91.62|91.57|91.57|91.62|91.62|91.52|91.52|0
1755174000000|2025-08-14 12:20:00|91.62|91.62|91.52|91.52|91.67|91.67|91.51|91.51|0
1755174300000|2025-08-14 12:25:00|91.55|91.55|91.55|91.55|91.55|91.55|91.43|91.43|0
1755174600000|2025-08-14 12:30:00|91.54|91.54|89.71|89.71|91.54|91.54|89.71|89.71|0
1755174900000|2025-08-14 12:35:00|89.66|89.66|89.87|89.87|89.99|89.99|89.45|89.45|0
1755175200000|2025-08-14 12:40:00|89.85|89.85|90.35|90.35|90.48|90.48|89.85|89.85|0
1755175500000|2025-08-14 12:45:00|90.34|90.34|89.79|89.79|90.35|90.35|89.74|89.74|0
1755175800000|2025-08-14 12:50:00|89.92|89.92|89.79|89.79|90.5|90.5|89.77|89.77|0
1755176100000|2025-08-14 12:55:00|89.81|89.81|89.79|89.79|89.82|89.82|89.56|89.56|0
1755176400000|2025-08-14 13:00:00|89.78|89.78|89.1|89.1|89.78|89.78|88.88|88.88|0
1755176700000|2025-08-14 13:05:00|89.13|89.13|89.35|89.35|89.36|89.36|89|89|0
1755177000000|2025-08-14 13:10:00|89.33|89.33|89.58|89.58|89.58|89.58|89.13|89.13|0
1755177300000|2025-08-14 13:15:00|89.54|89.54|89.28|89.28|89.73|89.73|89.28|89.28|0
1755177600000|2025-08-14 13:20:00|89.3|89.3|89.26|89.26|89.34|89.34|89.13|89.13|0
1755177900000|2025-08-14 13:25:00|89.42|89.42|90.14|90.14|90.17|90.17|89.27|89.27|0
1755178200000|2025-08-14 13:30:00|90.15|90.15|90.87|90.87|90.88|90.88|89.17|89.17|0
1755178500000|2025-08-14 13:35:00|90.92|90.92|90.64|90.64|91.21|91.21|90.18|90.18|0
1755178800000|2025-08-14 13:40:00|90.42|90.42|90.06|90.06|90.52|90.52|89.96|89.96|0
1755179100000|2025-08-14 13:45:00|90.07|90.07|90.21|90.21|90.39|90.39|89.68|89.68|0
1755179400000|2025-08-14 13:50:00|90.16|90.16|90.75|90.75|91.01|91.01|90.16|90.16|0
1755179700000|2025-08-14 13:55:00|90.77|90.77|90.75|90.75|90.92|90.92|90.25|90.25|0
1755180000000|2025-08-14 14:00:00|90.79|90.79|91.07|91.07|91.32|91.32|90.7|90.7|0
1755180300000|2025-08-14 14:05:00|90.64|90.64|91.08|91.08|91.2|91.2|90.64|90.64|0
1755180600000|2025-08-14 14:10:00|90.98|90.98|90.8|90.8|91.06|91.06|90.5|90.5|0
1755180900000|2025-08-14 14:15:00|90.84|90.84|91.25|91.25|91.26|91.26|90.64|90.64|0
1755181200000|2025-08-14 14:20:00|91.22|91.22|90.8|90.8|91.29|91.29|90.63|90.63|0
1755181500000|2025-08-14 14:25:00|90.92|90.92|91.14|91.14|91.14|91.14|90.51|90.51|0
1755181800000|2025-08-14 14:30:00|91.21|91.21|91.47|91.47|91.49|91.49|91.06|91.06|0
1755182100000|2025-08-14 14:35:00|91.49|91.49|91.73|91.73|91.83|91.83|91.34|91.34|0
1755182400000|2025-08-14 14:40:00|91.77|91.77|91.99|91.99|91.99|91.99|91.68|91.68|0
1755182700000|2025-08-14 14:45:00|92.01|92.01|92.18|92.18|92.18|92.18|91.8|91.8|0
1755183000000|2025-08-14 14:50:00|92.11|92.11|92.22|92.22|92.6|92.6|92.11|92.11|0
1755183300000|2025-08-14 14:55:00|92.23|92.23|91.51|91.51|92.25|92.25|91.34|91.34|0
1755183600000|2025-08-14 15:00:00|91.54|91.54|91.67|91.67|91.76|91.76|91.46|91.46|0
1755183900000|2025-08-14 15:05:00|91.75|91.75|91.31|91.31|91.77|91.77|91.28|91.28|0
1755184200000|2025-08-14 15:10:00|91.3|91.3|91.34|91.34|91.4|91.4|91.08|91.08|0
1755184500000|2025-08-14 15:15:00|91.31|91.31|91.42|91.42|91.7|91.7|91.31|91.31|0
1755184800000|2025-08-14 15:20:00|91.4|91.4|90.97|90.97|91.42|91.42|90.86|90.86|0
1755185100000|2025-08-14 15:25:00|90.92|90.92|90.67|90.67|90.96|90.96|90.27|90.27|0
1755185400000|2025-08-14 15:30:00|90.71|90.71|90.45|90.45|90.8|90.8|90.38|90.38|0
1755185700000|2025-08-14 15:35:00|90.42|90.42|90.31|90.31|90.54|90.54|90.25|90.25|0
1755186000000|2025-08-14 15:40:00|90.3|90.3|90.19|90.19|90.55|90.55|90.04|90.04|0
1755186300000|2025-08-14 15:45:00|90.2|90.2|90.72|90.72|90.9|90.9|90.19|90.19|0
1755186600000|2025-08-14 15:50:00|90.79|90.79|90.69|90.69|90.98|90.98|90.69|90.69|0
1755186900000|2025-08-14 15:55:00|90.72|90.72|90.74|90.74|90.88|90.88|90.65|90.65|0
1755187200000|2025-08-14 16:00:00|90.72|90.72|90.77|90.77|90.87|90.87|90.61|90.61|0
1755187500000|2025-08-14 16:05:00|90.67|90.67|90.66|90.66|90.77|90.77|90.5|90.5|0
1755187800000|2025-08-14 16:10:00|90.62|90.62|90.11|90.11|90.65|90.65|90.11|90.11|0
1755188100000|2025-08-14 16:15:00|90.1|90.1|90.41|90.41|90.52|90.52|90.08|90.08|0
1755188400000|2025-08-14 16:20:00|90.35|90.35|90.73|90.73|90.75|90.75|90.26|90.26|0
1755188700000|2025-08-14 16:25:00|90.75|90.75|90.56|90.56|90.81|90.81|90.47|90.47|0
1755189000000|2025-08-14 16:30:00|90.55|90.55|90.65|90.65|90.75|90.75|90.55|90.55|0
1755189300000|2025-08-14 16:35:00|90.67|90.67|90.85|90.85|90.89|90.89|90.55|90.55|0
1755189600000|2025-08-14 16:40:00|90.86|90.86|90.65|90.65|90.91|90.91|90.57|90.57|0
1755189900000|2025-08-14 16:45:00|90.69|90.69|90.93|90.93|91.06|91.06|90.67|90.67|0
1755190200000|2025-08-14 16:50:00|90.97|90.97|91.16|91.16|91.16|91.16|90.97|90.97|0
1755190500000|2025-08-14 16:55:00|91.14|91.14|91.06|91.06|91.14|91.14|90.86|90.86|0
1755190800000|2025-08-14 17:00:00|90.98|90.98|91.18|91.18|91.21|91.21|90.98|90.98|0
1755191100000|2025-08-14 17:05:00|91.2|91.2|91.18|91.18|91.24|91.24|91.13|91.13|0
1755191400000|2025-08-14 17:10:00|91.2|91.2|91.25|91.25|91.3|91.3|91.1|91.1|0
1755191700000|2025-08-14 17:15:00|91.26|91.26|91.17|91.17|91.33|91.33|91.14|91.14|0
1755192000000|2025-08-14 17:20:00|91.16|91.16|91.32|91.32|91.32|91.32|91.12|91.12|0
1755192300000|2025-08-14 17:25:00|91.33|91.33|91.67|91.67|91.71|91.71|91.32|91.32|0
1755192600000|2025-08-14 17:30:00|91.68|91.68|91.8|91.8|91.9|91.9|91.66|91.66|0
1755192900000|2025-08-14 17:35:00|91.79|91.79|91.3|91.3|91.79|91.79|91.3|91.3|0
1755193200000|2025-08-14 17:40:00|91.31|91.31|91.23|91.23|91.37|91.37|91.19|91.19|0
1755193500000|2025-08-14 17:45:00|91.2|91.2|91.31|91.31|91.38|91.38|91.17|91.17|0
1755193800000|2025-08-14 17:50:00|91.32|91.32|91.42|91.42|91.45|91.45|91.3|91.3|0
1755194100000|2025-08-14 17:55:00|91.45|91.45|91.54|91.54|91.63|91.63|91.45|91.45|0
1755194400000|2025-08-14 18:00:00|91.64|91.64|91.65|91.65|91.76|91.76|91.61|91.61|0
1755194700000|2025-08-14 18:05:00|91.64|91.64|91.57|91.57|91.68|91.68|91.52|91.52|0
1755195000000|2025-08-14 18:10:00|91.58|91.58|91.38|91.38|91.62|91.62|91.33|91.33|0
1755195300000|2025-08-14 18:15:00|91.39|91.39|91.46|91.46|91.49|91.49|91.31|91.31|0
1755195600000|2025-08-14 18:20:00|91.47|91.47|91.54|91.54|91.59|91.59|91.21|91.21|0
1755195900000|2025-08-14 18:25:00|91.52|91.52|91.55|91.55|91.59|91.59|91.46|91.46|0
1755196200000|2025-08-14 18:30:00|91.58|91.58|91.61|91.61|91.68|91.68|91.52|91.52|0
1755196500000|2025-08-14 18:35:00|91.6|91.6|91.76|91.76|91.76|91.76|91.58|91.58|0
1755196800000|2025-08-14 18:40:00|91.82|91.82|91.89|91.89|91.91|91.91|91.77|91.77|0
1755197100000|2025-08-14 18:45:00|91.91|91.91|92.14|92.14|92.14|92.14|91.86|91.86|0
1755197400000|2025-08-14 18:50:00|92.15|92.15|92.18|92.18|92.23|92.23|92.05|92.05|0
1755197700000|2025-08-14 18:55:00|92.21|92.21|92.11|92.11|92.22|92.22|91.97|91.97|0
1755198000000|2025-08-14 19:00:00|92.14|92.14|92.22|92.22|92.38|92.38|92.07|92.07|0
1755198300000|2025-08-14 19:05:00|92.23|92.23|92.38|92.38|92.38|92.38|92.18|92.18|0
1755198600000|2025-08-14 19:10:00|92.36|92.36|92.33|92.33|92.46|92.46|92.28|92.28|0
1755198900000|2025-08-14 19:15:00|92.35|92.35|92.38|92.38|92.45|92.45|92.22|92.22|0
1755199200000|2025-08-14 19:20:00|92.37|92.37|92.42|92.42|92.53|92.53|92.34|92.34|0
1755199500000|2025-08-14 19:25:00|92.34|92.34|92.43|92.43|92.43|92.43|92.28|92.28|0
1755199800000|2025-08-14 19:30:00|92.46|92.46|92.54|92.54|92.67|92.67|92.46|92.46|0
1755200100000|2025-08-14 19:35:00|92.56|92.56|92.69|92.69|92.74|92.74|92.48|92.48|0
1755200400000|2025-08-14 19:40:00|92.76|92.76|92.86|92.86|92.94|92.94|92.7|92.7|0
1755200700000|2025-08-14 19:45:00|92.85|92.85|92.9|92.9|93.02|93.02|92.84|92.84|0
1755201000000|2025-08-14 19:50:00|92.95|92.95|93.04|93.04|93.12|93.12|92.88|92.88|0
1755201300000|2025-08-14 19:55:00|92.73|92.73|92.53|92.53|92.73|92.73|92.49|92.49|0
1755201600000|2025-08-14 20:00:00|92.52|92.52|92.38|92.38|92.58|92.58|92.36|92.36|0
1755201900000|2025-08-14 20:05:00|92.39|92.39|92.18|92.18|92.43|92.43|92.16|92.16|0
1755202200000|2025-08-14 20:10:00|92.22|92.22|92.03|92.03|92.22|92.22|92.03|92.03|0
1755202500000|2025-08-14 20:15:00|92.07|92.07|92.19|92.19|92.33|92.33|92.03|92.03|0
1755202800000|2025-08-14 20:20:00|92.23|92.23|92.09|92.09|92.23|92.23|92.06|92.06|0
1755203100000|2025-08-14 20:25:00|92.07|92.07|91.97|91.97|92.1|92.1|91.83|91.83|0
1755203400000|2025-08-14 20:30:00|91.94|91.94|92.03|92.03|92.03|92.03|91.92|91.92|0
1755203700000|2025-08-14 20:35:00|92.02|92.02|91.92|91.92|92.03|92.03|91.92|91.92|0
1755204000000|2025-08-14 20:40:00|91.96|91.96|91.97|91.97|92.04|92.04|91.93|91.93|0
1755204300000|2025-08-14 20:45:00|92.01|92.01|91.99|91.99|92.04|92.04|91.97|91.97|0
1755204600000|2025-08-14 20:50:00|91.97|91.97|92.02|92.02|92.02|92.02|91.92|91.92|0
1755204900000|2025-08-14 20:55:00|92|92|92|92|92.03|92.03|91.97|91.97|0
1755205200000|2025-08-14 21:00:00|91.99|91.99|91.95|91.95|92.01|92.01|91.94|91.94|0
1755205500000|2025-08-14 21:05:00|91.94|91.94|91.95|91.95|91.96|91.96|91.93|91.93|0
1755205800000|2025-08-14 21:10:00|91.97|91.97|91.88|91.88|91.97|91.97|91.88|91.88|0
1755206100000|2025-08-14 21:15:00|91.91|91.91|91.96|91.96|92|92|91.88|91.88|0
1755206400000|2025-08-14 21:20:00|91.93|91.93|91.94|91.94|92|92|91.92|91.92|0
1755206700000|2025-08-14 21:25:00|91.99|91.99|91.92|91.92|92|92|91.92|91.92|0
1755207000000|2025-08-14 21:30:00|91.97|91.97|91.9|91.9|92|92|91.9|91.9|0
1755207300000|2025-08-14 21:35:00|91.92|91.92|91.91|91.91|91.92|91.92|91.83|91.83|0
1755207600000|2025-08-14 21:40:00|91.94|91.94|91.9|91.9|91.94|91.94|91.89|91.89|0
1755207900000|2025-08-14 21:45:00|91.89|91.89|91.92|91.92|91.92|91.92|91.88|91.88|0
1755208200000|2025-08-14 21:50:00|91.91|91.91|91.87|91.87|91.92|91.92|91.85|91.85|0
1755208500000|2025-08-14 21:55:00|91.89|91.89|91.91|91.91|91.92|91.92|91.88|91.88|0
1755208800000|2025-08-14 22:00:00|91.88|91.88|91.94|91.94|91.94|91.94|91.87|91.87|0
1755209100000|2025-08-14 22:05:00|91.92|91.92|91.88|91.88|91.92|91.92|91.88|91.88|0
1755209400000|2025-08-14 22:10:00|91.91|91.91|91.82|91.82|91.91|91.91|91.82|91.82|0
1755209700000|2025-08-14 22:15:00|91.85|91.85|91.88|91.88|91.89|91.89|91.84|91.84|0
1755210000000|2025-08-14 22:20:00|91.89|91.89|91.91|91.91|91.92|91.92|91.85|91.85|0
1755210300000|2025-08-14 22:25:00|91.85|91.85|91.8|91.8|91.92|91.92|91.8|91.8|0
1755210600000|2025-08-14 22:30:00|91.82|91.82|91.89|91.89|91.89|91.89|91.82|91.82|0
1755210900000|2025-08-14 22:35:00|91.87|91.87|91.82|91.82|91.89|91.89|91.81|91.81|0
1755211200000|2025-08-14 22:40:00|91.77|91.77|91.79|91.79|91.83|91.83|91.77|91.77|0
1755211500000|2025-08-14 22:45:00|91.82|91.82|91.8|91.8|91.82|91.82|91.77|91.77|0
1755211800000|2025-08-14 22:50:00|91.78|91.78|91.79|91.79|91.81|91.81|91.77|91.77|0
1755212100000|2025-08-14 22:55:00|91.78|91.78|91.79|91.79|91.8|91.8|91.77|91.77|0
1755212400000|2025-08-14 23:00:00|91.78|91.78|91.97|91.97|91.97|91.97|91.78|91.78|0
1755212700000|2025-08-14 23:05:00|92.03|92.03|92.03|92.03|92.03|92.03|91.97|91.97|0
1755213000000|2025-08-14 23:10:00|92.02|92.02|91.92|91.92|92.03|92.03|91.92|91.92|0
1755213300000|2025-08-14 23:15:00|91.94|91.94|92|92|92.03|92.03|91.94|91.94|0
1755213600000|2025-08-14 23:20:00|91.97|91.97|92|92|92.03|92.03|91.97|91.97|0
1755213900000|2025-08-14 23:25:00|91.98|91.98|91.97|91.97|92|92|91.97|91.97|0
1755214200000|2025-08-14 23:30:00|91.98|91.98|91.92|91.92|92|92|91.92|91.92|0
1755214500000|2025-08-14 23:35:00|91.88|91.88|91.96|91.96|91.96|91.96|91.74|91.74|0
1755214800000|2025-08-14 23:40:00|91.97|91.97|91.85|91.85|91.97|91.97|91.85|91.85|0
1755215100000|2025-08-14 23:45:00|91.84|91.84|91.9|91.9|91.96|91.96|91.84|91.84|0
1755215400000|2025-08-14 23:50:00|91.93|91.93|91.76|91.76|91.96|91.96|91.76|91.76|0
1755215700000|2025-08-14 23:55:00|91.79|91.79|91.85|91.85|91.87|91.87|91.76|91.76|0
1755244800000|2025-08-15 08:00:00|92.41|92.41|92.33|92.33|92.52|92.52|92.08|92.08|0
1755245100000|2025-08-15 08:05:00|92.35|92.35|92.31|92.31|92.39|92.39|92.28|92.28|0
1755245400000|2025-08-15 08:10:00|92.33|92.33|92.34|92.34|92.41|92.41|92.31|92.31|0
1755245700000|2025-08-15 08:15:00|92.32|92.32|92.3|92.3|92.33|92.33|92.26|92.26|0
1755246000000|2025-08-15 08:20:00|92.34|92.34|92.33|92.33|92.39|92.39|92.28|92.28|0
1755246300000|2025-08-15 08:25:00|92.28|92.28|92.33|92.33|92.4|92.4|92.28|92.28|0
1755246600000|2025-08-15 08:30:00|92.34|92.34|92.33|92.33|92.38|92.38|92.28|92.28|0
1755246900000|2025-08-15 08:35:00|92.32|92.32|92.29|92.29|92.34|92.34|92.26|92.26|0
1755247200000|2025-08-15 08:40:00|92.3|92.3|92.26|92.26|92.31|92.31|92.24|92.24|0
1755247500000|2025-08-15 08:45:00|92.24|92.24|92.15|92.15|92.25|92.25|92.13|92.13|0
1755247800000|2025-08-15 08:50:00|92.12|92.12|92.09|92.09|92.15|92.15|92.09|92.09|0
1755248100000|2025-08-15 08:55:00|92.08|92.08|92.09|92.09|92.13|92.13|92.07|92.07|0
1755248400000|2025-08-15 09:00:00|92.08|92.08|92.08|92.08|92.11|92.11|92.04|92.04|0
1755248700000|2025-08-15 09:05:00|92.03|92.03|92.13|92.13|92.13|92.13|92.03|92.03|0
1755249000000|2025-08-15 09:10:00|92.19|92.19|92.26|92.26|92.26|92.26|92.16|92.16|0
1755249300000|2025-08-15 09:15:00|92.24|92.24|92.31|92.31|92.32|92.32|92.24|92.24|0
1755249600000|2025-08-15 09:20:00|92.27|92.27|92.28|92.28|92.32|92.32|92.27|92.27|0
1755249900000|2025-08-15 09:25:00|92.32|92.32|92.3|92.3|92.33|92.33|92.26|92.26|0
1755250200000|2025-08-15 09:30:00|92.29|92.29|92.21|92.21|92.29|92.29|92.21|92.21|0
1755250500000|2025-08-15 09:35:00|92.17|92.17|92.29|92.29|92.32|92.32|92.16|92.16|0
1755250800000|2025-08-15 09:40:00|92.26|92.26|92.28|92.28|92.28|92.28|92.24|92.24|0
1755251100000|2025-08-15 09:45:00|92.26|92.26|92.26|92.26|92.28|92.28|92.23|92.23|0
1755251400000|2025-08-15 09:50:00|92.24|92.24|92.25|92.25|92.25|92.25|92.18|92.18|0
1755251700000|2025-08-15 09:55:00|92.22|92.22|92.19|92.19|92.22|92.22|92.15|92.15|0
1755252000000|2025-08-15 10:00:00|92.18|92.18|92.18|92.18|92.21|92.21|92.11|92.11|0
1755252300000|2025-08-15 10:05:00|92.13|92.13|92.2|92.2|92.23|92.23|92.13|92.13|0
1755252600000|2025-08-15 10:10:00|92.23|92.23|92.19|92.19|92.25|92.25|92.19|92.19|0
1755252900000|2025-08-15 10:15:00|92.18|92.18|92.19|92.19|92.19|92.19|92.15|92.15|0
1755253200000|2025-08-15 10:20:00|92.2|92.2|92.18|92.18|92.23|92.23|92.14|92.14|0
1755253500000|2025-08-15 10:25:00|92.22|92.22|92.18|92.18|92.23|92.23|92.18|92.18|0
1755253800000|2025-08-15 10:30:00|92.21|92.21|92.31|92.31|92.31|92.31|92.21|92.21|0
1755254100000|2025-08-15 10:35:00|92.3|92.3|92.28|92.28|92.31|92.31|92.22|92.22|0
1755254400000|2025-08-15 10:40:00|92.29|92.29|92.33|92.33|92.33|92.33|92.24|92.24|0
1755254700000|2025-08-15 10:45:00|92.3|92.3|92.34|92.34|92.34|92.34|92.28|92.28|0
1755255000000|2025-08-15 10:50:00|92.37|92.37|92.37|92.37|92.38|92.38|92.32|92.32|0
1755255300000|2025-08-15 10:55:00|92.38|92.38|92.37|92.37|92.44|92.44|92.34|92.34|0
1755255600000|2025-08-15 11:00:00|92.34|92.34|92.37|92.37|92.39|92.39|92.33|92.33|0
1755255900000|2025-08-15 11:05:00|92.34|92.34|92.44|92.44|92.44|92.44|92.28|92.28|0
1755256200000|2025-08-15 11:10:00|92.43|92.43|92.37|92.37|92.45|92.45|92.37|92.37|0
1755256500000|2025-08-15 11:15:00|92.39|92.39|92.37|92.37|92.42|92.42|92.35|92.35|0
1755256800000|2025-08-15 11:20:00|92.34|92.34|92.37|92.37|92.38|92.38|92.31|92.31|0
1755257100000|2025-08-15 11:25:00|92.36|92.36|92.36|92.36|92.45|92.45|92.33|92.33|0
1755257400000|2025-08-15 11:30:00|92.37|92.37|92.41|92.41|92.41|92.41|92.32|92.32|0
1755257700000|2025-08-15 11:35:00|92.4|92.4|92.41|92.41|92.41|92.41|92.36|92.36|0
1755258000000|2025-08-15 11:40:00|92.39|92.39|92.43|92.43|92.47|92.47|92.38|92.38|0
1755258300000|2025-08-15 11:45:00|92.41|92.41|92.41|92.41|92.43|92.43|92.38|92.38|0
1755258600000|2025-08-15 11:50:00|92.4|92.4|92.32|92.32|92.4|92.4|92.31|92.31|0
1755258900000|2025-08-15 11:55:00|92.35|92.35|92.33|92.33|92.38|92.38|92.32|92.32|0
1755259200000|2025-08-15 12:00:00|92.16|92.16|92.26|92.26|92.57|92.57|92.16|92.16|0
1755259500000|2025-08-15 12:05:00|92.28|92.28|92.3|92.3|92.32|92.32|92.26|92.26|0
1755259800000|2025-08-15 12:10:00|92.28|92.28|92.26|92.26|92.31|92.31|92.26|92.26|0
1755260100000|2025-08-15 12:15:00|92.29|92.29|92.24|92.24|92.3|92.3|92.21|92.21|0
1755260400000|2025-08-15 12:20:00|92.19|92.19|92.49|92.49|92.58|92.58|92.18|92.18|0
1755260700000|2025-08-15 12:25:00|92.5|92.5|92.49|92.49|92.55|92.55|92.49|92.49|0
1755261000000|2025-08-15 12:30:00|92.52|92.52|92.51|92.51|92.61|92.61|92.43|92.43|0
1755261300000|2025-08-15 12:35:00|92.55|92.55|92.55|92.55|92.62|92.62|92.49|92.49|0
1755261600000|2025-08-15 12:40:00|92.54|92.54|92.49|92.49|92.58|92.58|92.49|92.49|0
1755261900000|2025-08-15 12:45:00|92.51|92.51|92.64|92.64|92.65|92.65|92.5|92.5|0
1755262200000|2025-08-15 12:50:00|92.62|92.62|92.74|92.74|92.74|92.74|92.58|92.58|0
1755262500000|2025-08-15 12:55:00|92.75|92.75|92.64|92.64|92.75|92.75|92.64|92.64|0
1755262800000|2025-08-15 13:00:00|92.59|92.59|92.55|92.55|92.63|92.63|92.49|92.49|0
1755263100000|2025-08-15 13:05:00|92.53|92.53|92.51|92.51|92.6|92.6|92.51|92.51|0
1755263400000|2025-08-15 13:10:00|92.53|92.53|92.56|92.56|92.57|92.57|92.49|92.49|0
1755263700000|2025-08-15 13:15:00|92.55|92.55|92.53|92.53|92.58|92.58|92.52|92.52|0
1755264000000|2025-08-15 13:20:00|92.57|92.57|92.49|92.49|92.58|92.58|92.49|92.49|0
1755264300000|2025-08-15 13:25:00|92.51|92.51|92.59|92.59|92.59|92.59|92.49|92.49|0
1755264600000|2025-08-15 13:30:00|92.57|92.57|92.27|92.27|92.57|92.57|90.84|90.84|0
1755264900000|2025-08-15 13:35:00|92.13|92.13|93.76|93.76|94.18|94.18|92.03|92.03|0
1755265200000|2025-08-15 13:40:00|93.9|93.9|92.93|92.93|93.9|93.9|92.82|92.82|0
1755265500000|2025-08-15 13:45:00|92.89|92.89|92.29|92.29|92.89|92.89|92.03|92.03|0
1755265800000|2025-08-15 13:50:00|92.28|92.28|93.35|93.35|93.44|93.44|92.28|92.28|0
1755266100000|2025-08-15 13:55:00|93.28|93.28|93.43|93.43|93.77|93.77|93.25|93.25|0
1755266400000|2025-08-15 14:00:00|93.23|93.23|94.05|94.05|94.05|94.05|93.15|93.15|0
1755266700000|2025-08-15 14:05:00|94.01|94.01|94.06|94.06|94.06|94.06|93.42|93.42|0
1755267000000|2025-08-15 14:10:00|93.92|93.92|94.05|94.05|94.09|94.09|93.54|93.54|0
1755267300000|2025-08-15 14:15:00|94.11|94.11|94.63|94.63|94.64|94.64|93.91|93.91|0
1755267600000|2025-08-15 14:20:00|94.58|94.58|94.29|94.29|94.58|94.58|94.23|94.23|0
1755267900000|2025-08-15 14:25:00|94.3|94.3|93.86|93.86|94.3|94.3|93.86|93.86|0
1755268200000|2025-08-15 14:30:00|93.81|93.81|93.58|93.58|93.82|93.82|93.37|93.37|0
1755268500000|2025-08-15 14:35:00|93.53|93.53|94.02|94.02|94.04|94.04|93.35|93.35|0
1755268800000|2025-08-15 14:40:00|94.09|94.09|93.77|93.77|94.11|94.11|93.62|93.62|0
1755269100000|2025-08-15 14:45:00|93.75|93.75|93.16|93.16|93.75|93.75|93.04|93.04|0
1755269400000|2025-08-15 14:50:00|93.18|93.18|93.08|93.08|93.25|93.25|92.89|92.89|0
1755269700000|2025-08-15 14:55:00|93.13|93.13|93.7|93.7|93.72|93.72|93.12|93.12|0
1755270000000|2025-08-15 15:00:00|93.67|93.67|93.75|93.75|93.89|93.89|93.6|93.6|0
1755270300000|2025-08-15 15:05:00|93.79|93.79|93.69|93.69|93.88|93.88|93.61|93.61|0
1755270600000|2025-08-15 15:10:00|93.74|93.74|93.86|93.86|93.92|93.92|93.67|93.67|0
1755270900000|2025-08-15 15:15:00|93.88|93.88|94.08|94.08|94.09|94.09|93.81|93.81|0
1755271200000|2025-08-15 15:20:00|94.05|94.05|94.14|94.14|94.27|94.27|94.05|94.05|0
1755271500000|2025-08-15 15:25:00|94.01|94.01|93.85|93.85|94.11|94.11|93.82|93.82|0
1755271800000|2025-08-15 15:30:00|93.88|93.88|93.91|93.91|94.16|94.16|93.88|93.88|0
1755272100000|2025-08-15 15:35:00|93.89|93.89|93.6|93.6|94.02|94.02|93.6|93.6|0
1755272400000|2025-08-15 15:40:00|93.65|93.65|93.03|93.03|93.71|93.71|92.99|92.99|0
1755272700000|2025-08-15 15:45:00|93.06|93.06|93.11|93.11|93.15|93.15|92.84|92.84|0
1755273000000|2025-08-15 15:50:00|93.12|93.12|93.43|93.43|93.48|93.48|93.12|93.12|0
1755273300000|2025-08-15 15:55:00|93.39|93.39|93.1|93.1|93.46|93.46|93.09|93.09|0
1755273600000|2025-08-15 16:00:00|93.05|93.05|93.03|93.03|93.19|93.19|92.94|92.94|0
1755273900000|2025-08-15 16:05:00|92.99|92.99|93.36|93.36|93.36|93.36|92.95|92.95|0
1755274200000|2025-08-15 16:10:00|93.37|93.37|93.55|93.55|93.55|93.55|93.22|93.22|0
1755274500000|2025-08-15 16:15:00|93.57|93.57|93.42|93.42|93.64|93.64|93.34|93.34|0
1755274800000|2025-08-15 16:20:00|93.41|93.41|93.81|93.81|93.81|93.81|93.39|93.39|0
1755275100000|2025-08-15 16:25:00|93.84|93.84|93.81|93.81|93.94|93.94|93.62|93.62|0
1755275400000|2025-08-15 16:30:00|93.85|93.85|94.01|94.01|94.04|94.04|93.7|93.7|0
1755275700000|2025-08-15 16:35:00|94|94|93.83|93.83|94.06|94.06|93.8|93.8|0
1755276000000|2025-08-15 16:40:00|93.88|93.88|94.14|94.14|94.21|94.21|93.88|93.88|0
1755276300000|2025-08-15 16:45:00|94.13|94.13|94.22|94.22|94.29|94.29|93.96|93.96|0
1755276600000|2025-08-15 16:50:00|94.23|94.23|94.39|94.39|94.46|94.46|94.23|94.23|0
1755276900000|2025-08-15 16:55:00|94.37|94.37|94.28|94.28|94.46|94.46|94.27|94.27|0
1755277200000|2025-08-15 17:00:00|94.3|94.3|94.06|94.06|94.32|94.32|93.99|93.99|0
1755277500000|2025-08-15 17:05:00|94.05|94.05|93.95|93.95|94.1|94.1|93.94|93.94|0
1755277800000|2025-08-15 17:10:00|93.98|93.98|93.92|93.92|94.01|94.01|93.79|93.79|0
1755278100000|2025-08-15 17:15:00|93.91|93.91|93.81|93.81|94.06|94.06|93.81|93.81|0
1755278400000|2025-08-15 17:20:00|93.83|93.83|93.94|93.94|94|94|93.81|93.81|0
1755278700000|2025-08-15 17:25:00|93.96|93.96|93.96|93.96|94.19|94.19|93.96|93.96|0
1755279000000|2025-08-15 17:30:00|94.01|94.01|93.94|93.94|94.16|94.16|93.88|93.88|0
1755279300000|2025-08-15 17:35:00|93.93|93.93|93.86|93.86|93.95|93.95|93.81|93.81|0
1755279600000|2025-08-15 17:40:00|93.87|93.87|93.95|93.95|93.95|93.95|93.81|93.81|0
1755279900000|2025-08-15 17:45:00|93.92|93.92|94.03|94.03|94.07|94.07|93.92|93.92|0
1755280200000|2025-08-15 17:50:00|94.06|94.06|94.04|94.04|94.37|94.37|94.01|94.01|0
1755280500000|2025-08-15 17:55:00|94.02|94.02|94.08|94.08|94.22|94.22|94.02|94.02|0
1755280800000|2025-08-15 18:00:00|94.07|94.07|93.8|93.8|94.22|94.22|93.69|93.69|0
1755281100000|2025-08-15 18:05:00|93.84|93.84|93.94|93.94|93.96|93.96|93.71|93.71|0
1755281400000|2025-08-15 18:10:00|93.97|93.97|94.21|94.21|94.3|94.3|93.97|93.97|0
1755281700000|2025-08-15 18:15:00|94.22|94.22|94.06|94.06|94.27|94.27|94.05|94.05|0
1755282000000|2025-08-15 18:20:00|94.04|94.04|93.88|93.88|94.06|94.06|93.86|93.86|0
1755282300000|2025-08-15 18:25:00|93.89|93.89|94.12|94.12|94.14|94.14|93.87|93.87|0
1755282600000|2025-08-15 18:30:00|94.09|94.09|94.14|94.14|94.21|94.21|94.03|94.03|0
1755282900000|2025-08-15 18:35:00|94.13|94.13|94.13|94.13|94.18|94.18|94|94|0
1755283200000|2025-08-15 18:40:00|94.14|94.14|93.93|93.93|94.15|94.15|93.93|93.93|0
1755283500000|2025-08-15 18:45:00|93.94|93.94|93.81|93.81|94.04|94.04|93.81|93.81|0
1755283800000|2025-08-15 18:50:00|93.84|93.84|93.91|93.91|93.93|93.93|93.81|93.81|0
1755284100000|2025-08-15 18:55:00|93.93|93.93|93.96|93.96|93.96|93.96|93.66|93.66|0
1755284400000|2025-08-15 19:00:00|94|94|93.93|93.93|94.09|94.09|93.85|93.85|0
1755284700000|2025-08-15 19:05:00|93.91|93.91|94.16|94.16|94.16|94.16|93.86|93.86|0
1755285000000|2025-08-15 19:10:00|94.19|94.19|94.86|94.86|94.88|94.88|94.19|94.19|0
1755285300000|2025-08-15 19:15:00|94.87|94.87|94.96|94.96|94.96|94.96|94.72|94.72|0
1755285600000|2025-08-15 19:20:00|94.95|94.95|95.15|95.15|95.16|95.16|94.9|94.9|0
1755285900000|2025-08-15 19:25:00|95.17|95.17|95.35|95.35|95.42|95.42|95.12|95.12|0
1755286200000|2025-08-15 19:30:00|95.36|95.36|95.42|95.42|95.44|95.44|95.25|95.25|0
1755286500000|2025-08-15 19:35:00|95.48|95.48|95.32|95.32|95.53|95.53|95.3|95.3|0
1755286800000|2025-08-15 19:40:00|95.31|95.31|95.33|95.33|95.56|95.56|95.25|95.25|0
1755287100000|2025-08-15 19:45:00|95.38|95.38|95.21|95.21|95.42|95.42|95.02|95.02|0
1755287400000|2025-08-15 19:50:00|95.25|95.25|95.39|95.39|95.53|95.53|95.15|95.15|0
1755287700000|2025-08-15 19:55:00|95.28|95.28|95.42|95.42|95.42|95.42|95.2|95.2|0
1755288000000|2025-08-15 20:00:00|95.39|95.39|95.43|95.43|95.47|95.47|95.39|95.39|0
1755504000000|2025-08-18 08:00:00|94.75|94.75|94.67|94.67|94.88|94.88|94.49|94.49|0
1755504300000|2025-08-18 08:05:00|94.71|94.71|94.48|94.48|94.71|94.71|94.48|94.48|0
1755504600000|2025-08-18 08:10:00|94.52|94.52|94.57|94.57|94.58|94.58|94.46|94.46|0
1755504900000|2025-08-18 08:15:00|94.5|94.5|94.52|94.52|94.53|94.53|94.46|94.46|0
1755505200000|2025-08-18 08:20:00|94.48|94.48|94.48|94.48|94.55|94.55|94.47|94.47|0
1755505500000|2025-08-18 08:25:00|94.47|94.47|94.37|94.37|94.48|94.48|94.26|94.26|0
1755505800000|2025-08-18 08:30:00|94.35|94.35|94.5|94.5|94.51|94.51|94.34|94.34|0
1755506100000|2025-08-18 08:35:00|94.48|94.48|94.52|94.52|94.52|94.52|94.42|94.42|0
1755506400000|2025-08-18 08:40:00|94.5|94.5|94.41|94.41|94.57|94.57|94.41|94.41|0
1755506700000|2025-08-18 08:45:00|94.43|94.43|94.64|94.64|94.64|94.64|94.42|94.42|0
1755507000000|2025-08-18 08:50:00|94.67|94.67|94.62|94.62|94.67|94.67|94.61|94.61|0
1755507300000|2025-08-18 08:55:00|94.67|94.67|94.59|94.59|94.67|94.67|94.59|94.59|0
1755507600000|2025-08-18 09:00:00|94.6|94.6|94.54|94.54|94.63|94.63|94.52|94.52|0
1755507900000|2025-08-18 09:05:00|94.55|94.55|94.52|94.52|94.56|94.56|94.52|94.52|0
1755508200000|2025-08-18 09:10:00|94.57|94.57|94.54|94.54|94.59|94.59|94.52|94.52|0
1755508500000|2025-08-18 09:15:00|94.52|94.52|94.43|94.43|94.53|94.53|94.38|94.38|0
1755508800000|2025-08-18 09:20:00|94.46|94.46|94.35|94.35|94.47|94.47|94.29|94.29|0
1755509100000|2025-08-18 09:25:00|94.3|94.3|94.26|94.26|94.38|94.38|94.2|94.2|0
1755509400000|2025-08-18 09:30:00|94.31|94.31|94.28|94.28|94.4|94.4|94.26|94.26|0
1755509700000|2025-08-18 09:35:00|94.3|94.3|94.3|94.3|94.42|94.42|94.29|94.29|0
1755510000000|2025-08-18 09:40:00|94.31|94.31|94.4|94.4|94.4|94.4|94.31|94.31|0
1755510300000|2025-08-18 09:45:00|94.41|94.41|94.26|94.26|94.41|94.41|94.26|94.26|0
1755510600000|2025-08-18 09:50:00|94.28|94.28|94.25|94.25|94.3|94.3|94.24|94.24|0
1755510900000|2025-08-18 09:55:00|94.29|94.29|94.25|94.25|94.29|94.29|94.25|94.25|0
1755511200000|2025-08-18 10:00:00|94.27|94.27|94.42|94.42|94.45|94.45|94.27|94.27|0
1755511500000|2025-08-18 10:05:00|94.39|94.39|94.35|94.35|94.42|94.42|94.35|94.35|0
1755511800000|2025-08-18 10:10:00|94.31|94.31|94.4|94.4|94.41|94.41|94.31|94.31|0
1755512100000|2025-08-18 10:15:00|94.41|94.41|94.31|94.31|94.42|94.42|94.31|94.31|0
1755512400000|2025-08-18 10:20:00|94.33|94.33|94.4|94.4|94.4|94.4|94.31|94.31|0
1755512700000|2025-08-18 10:25:00|94.39|94.39|94.36|94.36|94.39|94.39|94.35|94.35|0
1755513000000|2025-08-18 10:30:00|94.37|94.37|94.48|94.48|94.5|94.5|94.37|94.37|0
1755513300000|2025-08-18 10:35:00|94.43|94.43|94.41|94.41|94.43|94.43|94.39|94.39|0
1755513600000|2025-08-18 10:40:00|94.39|94.39|94.52|94.52|94.52|94.52|94.36|94.36|0
1755513900000|2025-08-18 10:45:00|94.54|94.54|94.5|94.5|94.55|94.55|94.5|94.5|0
1755514200000|2025-08-18 10:50:00|94.51|94.51|94.53|94.53|94.56|94.56|94.47|94.47|0
1755514500000|2025-08-18 10:55:00|94.52|94.52|94.53|94.53|94.6|94.6|94.52|94.52|0
1755514800000|2025-08-18 11:00:00|94.58|94.58|94.6|94.6|94.6|94.6|94.46|94.46|0
1755515100000|2025-08-18 11:05:00|94.56|94.56|94.46|94.46|94.56|94.56|94.46|94.46|0
1755515400000|2025-08-18 11:10:00|94.45|94.45|94.49|94.49|94.51|94.51|94.45|94.45|0
1755515700000|2025-08-18 11:15:00|94.48|94.48|94.42|94.42|94.48|94.48|94.42|94.42|0
1755516000000|2025-08-18 11:20:00|94.41|94.41|94.4|94.4|94.41|94.41|94.36|94.36|0
1755516300000|2025-08-18 11:25:00|94.39|94.39|94.39|94.39|94.45|94.45|94.39|94.39|0
1755516600000|2025-08-18 11:30:00|94.4|94.4|94.26|94.26|94.4|94.4|94.25|94.25|0
1755516900000|2025-08-18 11:35:00|94.25|94.25|94.3|94.3|94.32|94.32|94.25|94.25|0
1755517200000|2025-08-18 11:40:00|94.31|94.31|94.29|94.29|94.33|94.33|94.29|94.29|0
1755517500000|2025-08-18 11:45:00|94.31|94.31|94.27|94.27|94.31|94.31|94.25|94.25|0
1755517800000|2025-08-18 11:50:00|94.25|94.25|94.06|94.06|94.26|94.26|94.06|94.06|0
1755518100000|2025-08-18 11:55:00|94.09|94.09|94.21|94.21|94.25|94.25|94.06|94.06|0
1755518400000|2025-08-18 12:00:00|94.14|94.14|94.01|94.01|94.48|94.48|93.97|93.97|0
1755518700000|2025-08-18 12:05:00|93.99|93.99|94.06|94.06|94.06|94.06|93.98|93.98|0
1755519000000|2025-08-18 12:10:00|94.1|94.1|94.02|94.02|94.11|94.11|94.01|94.01|0
1755519300000|2025-08-18 12:15:00|94.01|94.01|94.06|94.06|94.16|94.16|94|94|0
1755519600000|2025-08-18 12:20:00|94.07|94.07|93.97|93.97|94.11|94.11|93.97|93.97|0
1755519900000|2025-08-18 12:25:00|93.99|93.99|94.06|94.06|94.06|94.06|93.99|93.99|0
1755520200000|2025-08-18 12:30:00|94.04|94.04|94.04|94.04|94.05|94.05|93.99|93.99|0
1755520500000|2025-08-18 12:35:00|94.03|94.03|94.06|94.06|94.11|94.11|94.01|94.01|0
1755520800000|2025-08-18 12:40:00|94.04|94.04|94.14|94.14|94.15|94.15|94.04|94.04|0
1755521100000|2025-08-18 12:45:00|94.15|94.15|94.12|94.12|94.16|94.16|93.97|93.97|0
1755521400000|2025-08-18 12:50:00|94.1|94.1|94.15|94.15|94.15|94.15|94.06|94.06|0
1755521700000|2025-08-18 12:55:00|94.11|94.11|94.31|94.31|94.31|94.31|94.1|94.1|0
1755522000000|2025-08-18 13:00:00|94.28|94.28|94.38|94.38|94.42|94.42|94.2|94.2|0
1755522300000|2025-08-18 13:05:00|94.36|94.36|94.27|94.27|94.4|94.4|94.27|94.27|0
1755522600000|2025-08-18 13:10:00|94.31|94.31|94.2|94.2|94.36|94.36|94.11|94.11|0
1755522900000|2025-08-18 13:15:00|94.18|94.18|94.16|94.16|94.22|94.22|94.13|94.13|0
1755523200000|2025-08-18 13:20:00|94.2|94.2|94.14|94.14|94.21|94.21|94.11|94.11|0
1755523500000|2025-08-18 13:25:00|94.13|94.13|94.51|94.51|94.51|94.51|94.1|94.1|0
1755523800000|2025-08-18 13:30:00|94.5|94.5|94.77|94.77|94.77|94.77|93.19|93.19|0
1755524100000|2025-08-18 13:35:00|94.85|94.85|94.97|94.97|95.13|95.13|94.6|94.6|0
1755524400000|2025-08-18 13:40:00|94.79|94.79|93.85|93.85|94.88|94.88|93.67|93.67|0
1755524700000|2025-08-18 13:45:00|93.7|93.7|93.46|93.46|93.86|93.86|93.13|93.13|0
1755525000000|2025-08-18 13:50:00|93.37|93.37|92.32|92.32|93.39|93.39|92.28|92.28|0
1755525300000|2025-08-18 13:55:00|92.24|92.24|91.94|91.94|92.81|92.81|91.86|91.86|0
1755525600000|2025-08-18 14:00:00|92.11|92.11|92.11|92.11|92.28|92.28|91.81|91.81|0
1755525900000|2025-08-18 14:05:00|92.13|92.13|92.18|92.18|92.38|92.38|91.97|91.97|0
1755526200000|2025-08-18 14:10:00|92.2|92.2|92.75|92.75|92.75|92.75|92.2|92.2|0
1755526500000|2025-08-18 14:15:00|92.79|92.79|92.81|92.81|93.05|93.05|92.54|92.54|0
1755526800000|2025-08-18 14:20:00|92.75|92.75|93.22|93.22|93.3|93.3|92.75|92.75|0
1755527100000|2025-08-18 14:25:00|93.34|93.34|93.22|93.22|93.59|93.59|93.22|93.22|0
1755527400000|2025-08-18 14:30:00|93.19|93.19|93.46|93.46|93.72|93.72|93.13|93.13|0
1755527700000|2025-08-18 14:35:00|93.44|93.44|93.36|93.36|93.73|93.73|93.27|93.27|0
1755528000000|2025-08-18 14:40:00|93.42|93.42|93.42|93.42|93.89|93.89|93.37|93.37|0
1755528300000|2025-08-18 14:45:00|93.4|93.4|93.32|93.32|93.55|93.55|93.21|93.21|0
1755528600000|2025-08-18 14:50:00|93.35|93.35|93.61|93.61|93.79|93.79|93.26|93.26|0
1755528900000|2025-08-18 14:55:00|93.63|93.63|94.1|94.1|94.14|94.14|93.63|93.63|0
1755529200000|2025-08-18 15:00:00|94.08|94.08|94.38|94.38|94.49|94.49|94.08|94.08|0
1755529500000|2025-08-18 15:05:00|94.39|94.39|94.54|94.54|94.61|94.61|94.26|94.26|0
1755529800000|2025-08-18 15:10:00|94.52|94.52|94.31|94.31|94.57|94.57|94.26|94.26|0
1755530100000|2025-08-18 15:15:00|94.3|94.3|94.03|94.03|94.39|94.39|94.01|94.01|0
1755530400000|2025-08-18 15:20:00|94.01|94.01|94.5|94.5|94.57|94.57|94.01|94.01|0
1755530700000|2025-08-18 15:25:00|94.47|94.47|94.64|94.64|94.65|94.65|94.39|94.39|0
1755531000000|2025-08-18 15:30:00|94.66|94.66|94.42|94.42|94.71|94.71|94.35|94.35|0
1755531300000|2025-08-18 15:35:00|94.36|94.36|94.63|94.63|94.63|94.63|94.15|94.15|0
1755531600000|2025-08-18 15:40:00|94.68|94.68|94.52|94.52|94.69|94.69|94.5|94.5|0
1755531900000|2025-08-18 15:45:00|94.49|94.49|94.97|94.97|94.98|94.98|94.44|94.44|0
1755532200000|2025-08-18 15:50:00|94.93|94.93|94.87|94.87|94.97|94.97|94.73|94.73|0
1755532500000|2025-08-18 15:55:00|94.89|94.89|95.06|95.06|95.13|95.13|94.76|94.76|0
1755532800000|2025-08-18 16:00:00|95.03|95.03|95.25|95.25|95.33|95.33|94.86|94.86|0
1755533100000|2025-08-18 16:05:00|95.28|95.28|95.11|95.11|95.28|95.28|94.82|94.82|0
1755533400000|2025-08-18 16:10:00|95.09|95.09|95.32|95.32|95.38|95.38|95.09|95.09|0
1755533700000|2025-08-18 16:15:00|95.3|95.3|95.4|95.4|95.43|95.43|95.23|95.23|0
1755534000000|2025-08-18 16:20:00|95.39|95.39|95.38|95.38|95.48|95.48|95.28|95.28|0
1755534300000|2025-08-18 16:25:00|95.41|95.41|95.23|95.23|95.56|95.56|95.23|95.23|0
1755534600000|2025-08-18 16:30:00|95.3|95.3|95.58|95.58|95.64|95.64|95.3|95.3|0
1755534900000|2025-08-18 16:35:00|95.57|95.57|95.22|95.22|95.61|95.61|95.19|95.19|0
1755535200000|2025-08-18 16:40:00|95.25|95.25|95.09|95.09|95.27|95.27|95.04|95.04|0
1755535500000|2025-08-18 16:45:00|95.1|95.1|95.4|95.4|95.4|95.4|95|95|0
1755535800000|2025-08-18 16:50:00|95.34|95.34|95.31|95.31|95.45|95.45|95.19|95.19|0
1755536100000|2025-08-18 16:55:00|95.3|95.3|95.17|95.17|95.48|95.48|95.13|95.13|0
1755536400000|2025-08-18 17:00:00|95.16|95.16|95.12|95.12|95.29|95.29|95.08|95.08|0
1755536700000|2025-08-18 17:05:00|95.07|95.07|94.91|94.91|95.07|95.07|94.87|94.87|0
1755537000000|2025-08-18 17:10:00|94.89|94.89|95.3|95.3|95.31|95.31|94.88|94.88|0
1755537300000|2025-08-18 17:15:00|95.29|95.29|95.19|95.19|95.33|95.33|95.19|95.19|0
1755537600000|2025-08-18 17:20:00|95.15|95.15|95.02|95.02|95.16|95.16|94.99|94.99|0
1755537900000|2025-08-18 17:25:00|95|95|95.15|95.15|95.16|95.16|94.95|94.95|0
1755538200000|2025-08-18 17:30:00|95.18|95.18|95.35|95.35|95.43|95.43|95.17|95.17|0
1755538500000|2025-08-18 17:35:00|95.33|95.33|95.14|95.14|95.38|95.38|95.13|95.13|0
1755538800000|2025-08-18 17:40:00|95.09|95.09|95.23|95.23|95.28|95.28|95.09|95.09|0
1755539100000|2025-08-18 17:45:00|95.26|95.26|95.37|95.37|95.44|95.44|95.26|95.26|0
1755539400000|2025-08-18 17:50:00|95.36|95.36|95.35|95.35|95.51|95.51|95.34|95.34|0
1755539700000|2025-08-18 17:55:00|95.39|95.39|95.2|95.2|95.4|95.4|95.17|95.17|0
1755540000000|2025-08-18 18:00:00|95.23|95.23|95.09|95.09|95.23|95.23|94.98|94.98|0
1755540300000|2025-08-18 18:05:00|95.08|95.08|95.38|95.38|95.4|95.4|95.03|95.03|0
1755540600000|2025-08-18 18:10:00|95.36|95.36|95.63|95.63|95.84|95.84|95.33|95.33|0
1755540900000|2025-08-18 18:15:00|95.64|95.64|95.61|95.61|95.74|95.74|95.51|95.51|0
1755541200000|2025-08-18 18:20:00|95.55|95.55|95.61|95.61|95.63|95.63|95.45|95.45|0
1755541500000|2025-08-18 18:25:00|95.64|95.64|95.82|95.82|95.87|95.87|95.63|95.63|0
1755541800000|2025-08-18 18:30:00|95.83|95.83|95.73|95.73|95.83|95.83|95.64|95.64|0
1755542100000|2025-08-18 18:35:00|95.71|95.71|95.44|95.44|95.73|95.73|95.39|95.39|0
1755542400000|2025-08-18 18:40:00|95.43|95.43|95.52|95.52|95.52|95.52|95.29|95.29|0
1755542700000|2025-08-18 18:45:00|95.51|95.51|95.64|95.64|95.75|95.75|95.51|95.51|0
1755543000000|2025-08-18 18:50:00|95.61|95.61|95.63|95.63|95.72|95.72|95.57|95.57|0
1755543300000|2025-08-18 18:55:00|95.64|95.64|95.41|95.41|95.64|95.64|95.41|95.41|0
1755543600000|2025-08-18 19:00:00|95.4|95.4|95.39|95.39|95.54|95.54|95.35|95.35|0
1755543900000|2025-08-18 19:05:00|95.38|95.38|95.37|95.37|95.5|95.5|95.34|95.34|0
1755544200000|2025-08-18 19:10:00|95.39|95.39|95.56|95.56|95.58|95.58|95.38|95.38|0
1755544500000|2025-08-18 19:15:00|95.53|95.53|95.59|95.59|95.66|95.66|95.5|95.5|0
1755544800000|2025-08-18 19:20:00|95.57|95.57|95.76|95.76|95.79|95.79|95.52|95.52|0
1755545100000|2025-08-18 19:25:00|95.75|95.75|96.01|96.01|96.01|96.01|95.65|95.65|0
1755545400000|2025-08-18 19:30:00|95.98|95.98|95.97|95.97|96.03|96.03|95.85|95.85|0
1755545700000|2025-08-18 19:35:00|95.95|95.95|96.04|96.04|96.13|96.13|95.94|95.94|0
1755546000000|2025-08-18 19:40:00|96.05|96.05|95.94|95.94|96.06|96.06|95.81|95.81|0
1755546300000|2025-08-18 19:45:00|95.95|95.95|96.09|96.09|96.17|96.17|95.95|95.95|0
1755546600000|2025-08-18 19:50:00|95.89|95.89|96.02|96.02|96.02|96.02|95.72|95.72|0
1755546900000|2025-08-18 19:55:00|96|96|96.14|96.14|96.16|96.16|95.93|95.93|0
1755547200000|2025-08-18 20:00:00|96.13|96.13|96.22|96.22|96.27|96.27|96.06|96.06|0
1755547500000|2025-08-18 20:05:00|96.23|96.23|96.2|96.2|96.27|96.27|96.19|96.19|0
1755547800000|2025-08-18 20:10:00|96.23|96.23|96.17|96.17|96.23|96.23|96.16|96.16|0
1755548100000|2025-08-18 20:15:00|96.16|96.16|96.17|96.17|96.19|96.19|96.12|96.12|0
1755548400000|2025-08-18 20:20:00|96.18|96.18|96.17|96.17|96.21|96.21|96.16|96.16|0
1755548700000|2025-08-18 20:25:00|96.18|96.18|96.04|96.04|96.2|96.2|96.04|96.04|0
1755549000000|2025-08-18 20:30:00|96.06|96.06|95.89|95.89|96.08|96.08|95.89|95.89|0
1755549300000|2025-08-18 20:35:00|95.9|95.9|96.01|96.01|96.01|96.01|95.9|95.9|0
1755549600000|2025-08-18 20:40:00|95.99|95.99|95.91|95.91|95.99|95.99|95.89|95.89|0
1755549900000|2025-08-18 20:45:00|95.94|95.94|96.01|96.01|96.01|96.01|95.94|95.94|0
1755550200000|2025-08-18 20:50:00|95.99|95.99|95.92|95.92|96|96|95.92|95.92|0
1755550500000|2025-08-18 20:55:00|95.89|95.89|95.86|95.86|95.89|95.89|95.85|95.85|0
1755550800000|2025-08-18 21:00:00|95.88|95.88|95.88|95.88|95.89|95.89|95.85|95.85|0
1755551100000|2025-08-18 21:05:00|95.86|95.86|95.89|95.89|95.89|95.89|95.85|95.85|0
1755551400000|2025-08-18 21:10:00|95.91|95.91|95.84|95.84|95.93|95.93|95.82|95.82|0
1755551700000|2025-08-18 21:15:00|95.82|95.82|95.91|95.91|95.91|95.91|95.82|95.82|0
1755552000000|2025-08-18 21:20:00|95.92|95.92|95.96|95.96|95.97|95.97|95.9|95.9|0
1755552300000|2025-08-18 21:25:00|95.98|95.98|96|96|96|96|95.95|95.95|0
1755552600000|2025-08-18 21:30:00|96.02|96.02|96|96|96.08|96.08|96|96|0
1755552900000|2025-08-18 21:35:00|96.01|96.01|96.02|96.02|96.08|96.08|95.99|95.99|0
1755553200000|2025-08-18 21:40:00|95.99|95.99|95.89|95.89|96.01|96.01|95.88|95.88|0
1755553500000|2025-08-18 21:45:00|95.88|95.88|95.95|95.95|95.95|95.95|95.86|95.86|0
1755553800000|2025-08-18 21:50:00|95.99|95.99|95.99|95.99|96|96|95.95|95.95|0
1755554100000|2025-08-18 21:55:00|95.98|95.98|95.89|95.89|95.98|95.98|95.89|95.89|0
1755554400000|2025-08-18 22:00:00|95.94|95.94|95.94|95.94|95.94|95.94|95.89|95.89|0
1755554700000|2025-08-18 22:05:00|95.96|95.96|96.01|96.01|96.02|96.02|95.96|95.96|0
1755555000000|2025-08-18 22:10:00|95.97|95.97|95.99|95.99|96.01|96.01|95.96|95.96|0
1755555300000|2025-08-18 22:15:00|95.98|95.98|95.94|95.94|95.99|95.99|95.94|95.94|0
1755555600000|2025-08-18 22:20:00|95.96|95.96|95.95|95.95|95.96|95.96|95.94|95.94|0
1755555900000|2025-08-18 22:25:00|95.96|95.96|95.95|95.95|95.96|95.96|95.93|95.93|0
1755556200000|2025-08-18 22:30:00|95.93|95.93|95.93|95.93|95.95|95.95|95.92|95.92|0
1755556500000|2025-08-18 22:35:00|95.94|95.94|95.95|95.95|95.96|95.96|95.93|95.93|0
1755556800000|2025-08-18 22:40:00|95.96|95.96|95.93|95.93|95.96|95.96|95.91|95.91|0
1755557100000|2025-08-18 22:45:00|95.92|95.92|95.89|95.89|95.94|95.94|95.89|95.89|0
1755557400000|2025-08-18 22:50:00|95.9|95.9|95.91|95.91|95.92|95.92|95.89|95.89|0
1755557700000|2025-08-18 22:55:00|95.89|95.89|95.85|95.85|95.92|95.92|95.85|95.85|0
1755558000000|2025-08-18 23:00:00|95.84|95.84|95.84|95.84|95.89|95.89|95.84|95.84|0
1755558300000|2025-08-18 23:05:00|95.86|95.86|95.91|95.91|95.91|95.91|95.85|95.85|0
1755558600000|2025-08-18 23:10:00|95.86|95.86|95.88|95.88|95.88|95.88|95.84|95.84|0
1755558900000|2025-08-18 23:15:00|95.86|95.86|95.86|95.86|95.89|95.89|95.85|95.85|0
1755559200000|2025-08-18 23:20:00|95.85|95.85|95.84|95.84|95.86|95.86|95.84|95.84|0
1755559500000|2025-08-18 23:25:00|95.85|95.85|95.84|95.84|95.85|95.85|95.84|95.84|0
1755559800000|2025-08-18 23:30:00|95.85|95.85|95.84|95.84|95.85|95.85|95.84|95.84|0
1755560100000|2025-08-18 23:35:00|95.85|95.85|95.85|95.85|95.85|95.85|95.84|95.84|0
1755560400000|2025-08-18 23:40:00|95.84|95.84|95.87|95.87|95.87|95.87|95.84|95.84|0
1755560700000|2025-08-18 23:45:00|95.89|95.89|95.88|95.88|95.89|95.89|95.85|95.85|0
1755561000000|2025-08-18 23:50:00|95.86|95.86|95.89|95.89|95.93|95.93|95.86|95.86|0
1755561300000|2025-08-18 23:55:00|95.91|95.91|95.92|95.92|95.92|95.92|95.86|95.86|0
1755590400000|2025-08-19 08:00:00|95.67|95.67|95.59|95.59|95.67|95.67|95.43|95.43|0
1755590700000|2025-08-19 08:05:00|95.52|95.52|95.42|95.42|95.52|95.52|95.39|95.39|0
1755591000000|2025-08-19 08:10:00|95.43|95.43|95.35|95.35|95.49|95.49|95.34|95.34|0
1755591300000|2025-08-19 08:15:00|95.37|95.37|95.43|95.43|95.43|95.43|95.33|95.33|0
1755591600000|2025-08-19 08:20:00|95.41|95.41|95.42|95.42|95.43|95.43|95.4|95.4|0
1755591900000|2025-08-19 08:25:00|95.4|95.4|95.43|95.43|95.46|95.46|95.4|95.4|0
1755592200000|2025-08-19 08:30:00|95.41|95.41|95.43|95.43|95.47|95.47|95.41|95.41|0
1755592500000|2025-08-19 08:35:00|95.42|95.42|95.38|95.38|95.42|95.42|95.38|95.38|0
1755592800000|2025-08-19 08:40:00|95.37|95.37|95.4|95.4|95.46|95.46|95.37|95.37|0
1755593100000|2025-08-19 08:45:00|95.43|95.43|95.5|95.5|95.52|95.52|95.4|95.4|0
1755593400000|2025-08-19 08:50:00|95.55|95.55|95.64|95.64|95.64|95.64|95.53|95.53|0
1755593700000|2025-08-19 08:55:00|95.63|95.63|95.6|95.6|95.64|95.64|95.6|95.6|0
1755594000000|2025-08-19 09:00:00|95.59|95.59|95.52|95.52|95.59|95.59|95.42|95.42|0
1755594300000|2025-08-19 09:05:00|95.59|95.59|95.55|95.55|95.59|95.59|95.55|95.55|0
1755594600000|2025-08-19 09:10:00|95.59|95.59|95.63|95.63|95.65|95.65|95.59|95.59|0
1755594900000|2025-08-19 09:15:00|95.64|95.64|95.7|95.7|95.72|95.72|95.6|95.6|0
1755595200000|2025-08-19 09:20:00|95.74|95.74|95.79|95.79|95.79|95.79|95.74|95.74|0
1755595500000|2025-08-19 09:25:00|95.78|95.78|95.85|95.85|95.85|95.85|95.7|95.7|0
1755595800000|2025-08-19 09:30:00|95.84|95.84|95.87|95.87|95.89|95.89|95.84|95.84|0
1755596100000|2025-08-19 09:35:00|95.85|95.85|95.82|95.82|95.86|95.86|95.82|95.82|0
1755596400000|2025-08-19 09:40:00|95.84|95.84|95.82|95.82|95.87|95.87|95.8|95.8|0
1755596700000|2025-08-19 09:45:00|95.8|95.8|95.77|95.77|95.82|95.82|95.76|95.76|0
1755597000000|2025-08-19 09:50:00|95.74|95.74|95.61|95.61|95.74|95.74|95.56|95.56|0
1755597300000|2025-08-19 09:55:00|95.6|95.6|95.79|95.79|95.79|95.79|95.6|95.6|0
1755597600000|2025-08-19 10:00:00|95.86|95.86|95.89|95.89|95.96|95.96|95.85|95.85|0
1755597900000|2025-08-19 10:05:00|95.9|95.9|95.99|95.99|95.99|95.99|95.86|95.86|0
1755598200000|2025-08-19 10:10:00|95.96|95.96|95.96|95.96|95.96|95.96|95.96|95.96|0
1755598500000|2025-08-19 10:15:00|95.92|95.92|95.9|95.9|95.92|95.92|95.85|95.85|0
1755598800000|2025-08-19 10:20:00|95.88|95.88|95.85|95.85|95.98|95.98|95.85|95.85|0
1755599100000|2025-08-19 10:25:00|95.86|95.86|95.93|95.93|95.93|95.93|95.85|95.85|0
1755599400000|2025-08-19 10:30:00|95.92|95.92|95.85|95.85|95.92|95.92|95.85|95.85|0
1755599700000|2025-08-19 10:35:00|95.84|95.84|95.85|95.85|95.9|95.9|95.77|95.77|0
1755600000000|2025-08-19 10:40:00|95.78|95.78|95.79|95.79|95.79|95.79|95.69|95.69|0
1755600300000|2025-08-19 10:45:00|95.77|95.77|95.84|95.84|95.84|95.84|95.77|95.77|0
1755600600000|2025-08-19 10:50:00|95.81|95.81|95.74|95.74|95.84|95.84|95.73|95.73|0
1755600900000|2025-08-19 10:55:00|95.77|95.77|95.99|95.99|96.06|96.06|95.77|95.77|0
1755601200000|2025-08-19 11:00:00|95.93|95.93|96.56|96.56|96.64|96.64|95.93|95.93|0
1755601500000|2025-08-19 11:05:00|96.47|96.47|96.45|96.45|96.59|96.59|96.31|96.31|0
1755601800000|2025-08-19 11:10:00|96.44|96.44|96.35|96.35|96.44|96.44|96.3|96.3|0
1755602100000|2025-08-19 11:15:00|96.34|96.34|96.35|96.35|96.42|96.42|96.34|96.34|0
1755602400000|2025-08-19 11:20:00|96.33|96.33|96.43|96.43|96.47|96.47|96.33|96.33|0
1755602700000|2025-08-19 11:25:00|96.39|96.39|96.23|96.23|96.4|96.4|96.22|96.22|0
1755603000000|2025-08-19 11:30:00|96.22|96.22|96.25|96.25|96.31|96.31|96.22|96.22|0
1755603300000|2025-08-19 11:35:00|96.23|96.23|96.17|96.17|96.24|96.24|96.17|96.17|0
1755603600000|2025-08-19 11:40:00|96.19|96.19|96.21|96.21|96.28|96.28|96.15|96.15|0
1755603900000|2025-08-19 11:45:00|96.18|96.18|96.18|96.18|96.23|96.23|96.15|96.15|0
1755604200000|2025-08-19 11:50:00|96.17|96.17|96.19|96.19|96.21|96.21|96.14|96.14|0
1755604500000|2025-08-19 11:55:00|96.16|96.16|96.24|96.24|96.25|96.25|96.14|96.14|0
1755604800000|2025-08-19 12:00:00|96.25|96.25|96.18|96.18|96.31|96.31|95.34|95.34|0
1755605100000|2025-08-19 12:05:00|96.2|96.2|96.04|96.04|96.21|96.21|96.04|96.04|0
1755605400000|2025-08-19 12:10:00|96.06|96.06|96.33|96.33|96.33|96.33|96.05|96.05|0
1755605700000|2025-08-19 12:15:00|96.32|96.32|96.27|96.27|96.39|96.39|96.17|96.17|0
1755606000000|2025-08-19 12:20:00|96.19|96.19|96.23|96.23|96.23|96.23|96.19|96.19|0
1755606300000|2025-08-19 12:25:00|96.25|96.25|96.54|96.54|96.54|96.54|96.25|96.25|0
1755606600000|2025-08-19 12:30:00|96.55|96.55|96.88|96.88|97.08|97.08|96.55|96.55|0
1755606900000|2025-08-19 12:35:00|96.9|96.9|96.9|96.9|96.96|96.96|96.82|96.82|0
1755607200000|2025-08-19 12:40:00|96.89|96.89|96.65|96.65|96.94|96.94|96.6|96.6|0
1755607500000|2025-08-19 12:45:00|96.66|96.66|96.54|96.54|96.69|96.69|96.53|96.53|0
1755607800000|2025-08-19 12:50:00|96.48|96.48|96.61|96.61|96.63|96.63|96.44|96.44|0
1755608100000|2025-08-19 12:55:00|96.6|96.6|96.7|96.7|96.72|96.72|96.6|96.6|0
1755608400000|2025-08-19 13:00:00|96.72|96.72|96.84|96.84|96.84|96.84|96.65|96.65|0
1755608700000|2025-08-19 13:05:00|96.85|96.85|96.81|96.81|97.01|97.01|96.72|96.72|0
1755609000000|2025-08-19 13:10:00|96.8|96.8|96.81|96.81|96.94|96.94|96.79|96.79|0
1755609300000|2025-08-19 13:15:00|96.82|96.82|96.83|96.83|96.87|96.87|96.81|96.81|0
1755609600000|2025-08-19 13:20:00|96.82|96.82|96.95|96.95|96.97|96.97|96.82|96.82|0
1755609900000|2025-08-19 13:25:00|96.98|96.98|97.13|97.13|97.26|97.26|96.94|96.94|0
1755610200000|2025-08-19 13:30:00|97.03|97.03|96.56|96.56|98.01|98.01|96|96|0
1755610500000|2025-08-19 13:35:00|96.46|96.46|95.61|95.61|96.46|96.46|95.08|95.08|0
1755610800000|2025-08-19 13:40:00|95.62|95.62|94.88|94.88|96.2|96.2|94.86|94.86|0
1755611100000|2025-08-19 13:45:00|94.68|94.68|93.13|93.13|94.68|94.68|92.87|92.87|0
1755611400000|2025-08-19 13:50:00|93.2|93.2|95.12|95.12|95.12|95.12|93.17|93.17|0
1755611700000|2025-08-19 13:55:00|95.16|95.16|94.7|94.7|95.26|95.26|94.52|94.52|0
1755612000000|2025-08-19 14:00:00|94.69|94.69|95.2|95.2|95.44|95.44|94.64|94.64|0
1755612300000|2025-08-19 14:05:00|95.18|95.18|95.35|95.35|95.59|95.59|95.14|95.14|0
1755612600000|2025-08-19 14:10:00|95.3|95.3|94.76|94.76|95.31|95.31|94.65|94.65|0
1755612900000|2025-08-19 14:15:00|94.69|94.69|95|95|95.19|95.19|94.52|94.52|0
1755613200000|2025-08-19 14:20:00|95.04|95.04|94.44|94.44|95.04|95.04|94.34|94.34|0
1755613500000|2025-08-19 14:25:00|94.5|94.5|93.62|93.62|94.56|94.56|93.48|93.48|0
1755613800000|2025-08-19 14:30:00|93.56|93.56|93.39|93.39|93.86|93.86|93.26|93.26|0
1755614100000|2025-08-19 14:35:00|93.46|93.46|92.48|92.48|93.46|93.46|92.35|92.35|0
1755614400000|2025-08-19 14:40:00|92.53|92.53|91.58|91.58|92.66|92.66|91.42|91.42|0
1755614700000|2025-08-19 14:45:00|91.61|91.61|92.31|92.31|92.63|92.63|91.57|91.57|0
1755615000000|2025-08-19 14:50:00|92.38|92.38|92.73|92.73|92.79|92.79|92.31|92.31|0
1755615300000|2025-08-19 14:55:00|92.66|92.66|92.26|92.26|93.03|93.03|92.26|92.26|0
1755615600000|2025-08-19 15:00:00|92.33|92.33|91.75|91.75|92.33|92.33|91.59|91.59|0
1755615900000|2025-08-19 15:05:00|91.72|91.72|92.08|92.08|92.22|92.22|91.67|91.67|0
1755616200000|2025-08-19 15:10:00|92.09|92.09|91.87|91.87|92.18|92.18|91.55|91.55|0
1755616500000|2025-08-19 15:15:00|91.99|91.99|92.28|92.28|92.28|92.28|91.82|91.82|0
1755616800000|2025-08-19 15:20:00|92.27|92.27|92.61|92.61|92.62|92.62|92.15|92.15|0
1755617100000|2025-08-19 15:25:00|92.59|92.59|92.78|92.78|93.07|93.07|92.48|92.48|0
1755617400000|2025-08-19 15:30:00|92.83|92.83|92.6|92.6|93|93|92.55|92.55|0
1755617700000|2025-08-19 15:35:00|92.62|92.62|92.46|92.46|92.69|92.69|92.34|92.34|0
1755618000000|2025-08-19 15:40:00|92.45|92.45|92.41|92.41|92.53|92.53|92.25|92.25|0
1755618300000|2025-08-19 15:45:00|92.46|92.46|92.65|92.65|92.79|92.79|92.46|92.46|0
1755618600000|2025-08-19 15:50:00|92.66|92.66|92.18|92.18|92.66|92.66|92.11|92.11|0
1755618900000|2025-08-19 15:55:00|92.2|92.2|92.13|92.13|92.28|92.28|92.01|92.01|0
1755619200000|2025-08-19 16:00:00|92.23|92.23|91.87|91.87|92.28|92.28|91.87|91.87|0
1755619500000|2025-08-19 16:05:00|91.88|91.88|91.66|91.66|91.93|91.93|91.51|91.51|0
1755619800000|2025-08-19 16:10:00|91.64|91.64|90.92|90.92|91.87|91.87|90.8|90.8|0
1755620100000|2025-08-19 16:15:00|90.99|90.99|91.3|91.3|91.34|91.34|90.96|90.96|0
1755620400000|2025-08-19 16:20:00|91.24|91.24|91.08|91.08|91.24|91.24|90.85|90.85|0
1755620700000|2025-08-19 16:25:00|91.14|91.14|91.1|91.1|91.23|91.23|90.87|90.87|0
1755621000000|2025-08-19 16:30:00|91.07|91.07|90.97|90.97|91.07|91.07|90.64|90.64|0
1755621300000|2025-08-19 16:35:00|91.05|91.05|90.67|90.67|91.1|91.1|90.67|90.67|0
1755621600000|2025-08-19 16:40:00|90.63|90.63|89.98|89.98|90.64|90.64|89.95|89.95|0
1755621900000|2025-08-19 16:45:00|90.04|90.04|90.7|90.7|90.7|90.7|89.84|89.84|0
1755622200000|2025-08-19 16:50:00|90.72|90.72|90.3|90.3|90.9|90.9|90.25|90.25|0
1755622500000|2025-08-19 16:55:00|90.34|90.34|90.05|90.05|90.37|90.37|89.86|89.86|0
1755622800000|2025-08-19 17:00:00|90.12|90.12|89.9|89.9|90.21|90.21|89.69|89.69|0
1755623100000|2025-08-19 17:05:00|89.92|89.92|89.9|89.9|90.02|90.02|89.73|89.73|0
1755623400000|2025-08-19 17:10:00|89.97|89.97|90.25|90.25|90.25|90.25|89.91|89.91|0
1755623700000|2025-08-19 17:15:00|90.2|90.2|89.93|89.93|90.22|90.22|89.61|89.61|0
1755624000000|2025-08-19 17:20:00|89.9|89.9|90.36|90.36|90.42|90.42|89.89|89.89|0
1755624300000|2025-08-19 17:25:00|90.35|90.35|90.65|90.65|90.65|90.65|90.3|90.3|0
1755624600000|2025-08-19 17:30:00|90.57|90.57|91.04|91.04|91.09|91.09|90.56|90.56|0
1755624900000|2025-08-19 17:35:00|91.01|91.01|91.04|91.04|91.31|91.31|90.9|90.9|0
1755625200000|2025-08-19 17:40:00|91.01|91.01|91.12|91.12|91.27|91.27|90.97|90.97|0
1755625500000|2025-08-19 17:45:00|91.14|91.14|90.98|90.98|91.14|91.14|90.97|90.97|0
1755625800000|2025-08-19 17:50:00|91.04|91.04|90.93|90.93|91.15|91.15|90.87|90.87|0
1755626100000|2025-08-19 17:55:00|90.91|90.91|91.25|91.25|91.36|91.36|90.86|90.86|0
1755626400000|2025-08-19 18:00:00|91.23|91.23|91.14|91.14|91.32|91.32|90.86|90.86|0
1755626700000|2025-08-19 18:05:00|91.12|91.12|91.4|91.4|91.4|91.4|91.03|91.03|0
1755627000000|2025-08-19 18:10:00|91.38|91.38|91.25|91.25|91.42|91.42|91.23|91.23|0
1755627300000|2025-08-19 18:15:00|91.21|91.21|91.21|91.21|91.39|91.39|91.13|91.13|0
1755627600000|2025-08-19 18:20:00|91.14|91.14|91.11|91.11|91.22|91.22|91.05|91.05|0
1755627900000|2025-08-19 18:25:00|91.06|91.06|91.21|91.21|91.29|91.29|91.06|91.06|0
1755628200000|2025-08-19 18:30:00|91.17|91.17|91.29|91.29|91.33|91.33|91.14|91.14|0
1755628500000|2025-08-19 18:35:00|91.3|91.3|91.14|91.14|91.33|91.33|91.09|91.09|0
1755628800000|2025-08-19 18:40:00|91.2|91.2|91.17|91.17|91.4|91.4|91.07|91.07|0
1755629100000|2025-08-19 18:45:00|91.2|91.2|90.73|90.73|91.22|91.22|90.72|90.72|0
1755629400000|2025-08-19 18:50:00|90.69|90.69|90.81|90.81|90.88|90.88|90.63|90.63|0
1755629700000|2025-08-19 18:55:00|90.77|90.77|90.56|90.56|90.8|90.8|90.4|90.4|0
1755630000000|2025-08-19 19:00:00|90.55|90.55|90.07|90.07|90.57|90.57|90.05|90.05|0
1755630300000|2025-08-19 19:05:00|90.02|90.02|89.66|89.66|90.07|90.07|89.64|89.64|0
1755630600000|2025-08-19 19:10:00|89.68|89.68|89.8|89.8|89.94|89.94|89.64|89.64|0
1755630900000|2025-08-19 19:15:00|89.79|89.79|89.61|89.61|89.89|89.89|89.36|89.36|0
1755631200000|2025-08-19 19:20:00|89.55|89.55|89.56|89.56|89.79|89.79|89.43|89.43|0
1755631500000|2025-08-19 19:25:00|89.55|89.55|89.6|89.6|89.69|89.69|89.43|89.43|0
1755631800000|2025-08-19 19:30:00|89.61|89.61|89.63|89.63|89.88|89.88|89.55|89.55|0
1755632100000|2025-08-19 19:35:00|89.66|89.66|89.73|89.73|89.85|89.85|89.63|89.63|0
1755632400000|2025-08-19 19:40:00|89.74|89.74|89.89|89.89|89.93|89.93|89.66|89.66|0
1755632700000|2025-08-19 19:45:00|89.8|89.8|89.57|89.57|89.86|89.86|89.5|89.5|0
1755633000000|2025-08-19 19:50:00|89.49|89.49|89.14|89.14|89.49|89.49|89.03|89.03|0
1755633300000|2025-08-19 19:55:00|89.72|89.72|89.88|89.88|89.88|89.88|89.6|89.6|0
1755633600000|2025-08-19 20:00:00|89.89|89.89|89.98|89.98|90.03|90.03|89.78|89.78|0
1755633900000|2025-08-19 20:05:00|89.97|89.97|90.01|90.01|90.02|90.02|89.97|89.97|0
1755634200000|2025-08-19 20:10:00|90|90|90.09|90.09|90.11|90.11|89.99|89.99|0
1755634500000|2025-08-19 20:15:00|90.13|90.13|90.12|90.12|90.15|90.15|90.07|90.07|0
1755634800000|2025-08-19 20:20:00|90.14|90.14|90.16|90.16|90.24|90.24|90.13|90.13|0
1755635100000|2025-08-19 20:25:00|90.17|90.17|90.17|90.17|90.21|90.21|90.14|90.14|0
1755635400000|2025-08-19 20:30:00|90.19|90.19|90.08|90.08|90.19|90.19|90.02|90.02|0
1755635700000|2025-08-19 20:35:00|90.06|90.06|90.03|90.03|90.11|90.11|90.03|90.03|0
1755636000000|2025-08-19 20:40:00|90.04|90.04|90.08|90.08|90.09|90.09|90|90|0
1755636300000|2025-08-19 20:45:00|90.06|90.06|90.06|90.06|90.08|90.08|90.01|90.01|0
1755636600000|2025-08-19 20:50:00|90.05|90.05|90.05|90.05|90.07|90.07|90|90|0
1755636900000|2025-08-19 20:55:00|90.03|90.03|90.04|90.04|90.04|90.04|90|90|0
1755637200000|2025-08-19 21:00:00|90.06|90.06|89.99|89.99|90.07|90.07|89.97|89.97|0
1755637500000|2025-08-19 21:05:00|90.01|90.01|90.02|90.02|90.04|90.04|90.01|90.01|0
1755637800000|2025-08-19 21:10:00|90.01|90.01|89.97|89.97|90.04|90.04|89.96|89.96|0
1755638100000|2025-08-19 21:15:00|89.96|89.96|89.88|89.88|89.96|89.96|89.88|89.88|0
1755638400000|2025-08-19 21:20:00|89.84|89.84|89.83|89.83|89.89|89.89|89.83|89.83|0
1755638700000|2025-08-19 21:25:00|89.84|89.84|89.81|89.81|89.94|89.94|89.75|89.75|0
1755639000000|2025-08-19 21:30:00|89.84|89.84|89.85|89.85|89.99|89.99|89.84|89.84|0
1755639300000|2025-08-19 21:35:00|89.88|89.88|89.66|89.66|89.88|89.88|89.66|89.66|0
1755639600000|2025-08-19 21:40:00|89.67|89.67|89.39|89.39|89.67|89.67|89.39|89.39|0
1755639900000|2025-08-19 21:45:00|89.08|89.08|89.48|89.48|89.62|89.62|89.08|89.08|0
1755640200000|2025-08-19 21:50:00|89.47|89.47|89.35|89.35|89.53|89.53|89.32|89.32|0
1755640500000|2025-08-19 21:55:00|89.38|89.38|89.32|89.32|89.38|89.38|89.29|89.29|0
1755640800000|2025-08-19 22:00:00|89.31|89.31|89.5|89.5|89.57|89.57|89.31|89.31|0
1755641100000|2025-08-19 22:05:00|89.51|89.51|89.41|89.41|89.57|89.57|89.32|89.32|0
1755641400000|2025-08-19 22:10:00|89.38|89.38|89.36|89.36|89.42|89.42|89.35|89.35|0
1755641700000|2025-08-19 22:15:00|89.38|89.38|89.38|89.38|89.46|89.46|89.34|89.34|0
1755642000000|2025-08-19 22:20:00|89.06|89.06|89.19|89.19|89.32|89.32|89.06|89.06|0
1755642300000|2025-08-19 22:25:00|89.21|89.21|89.22|89.22|89.22|89.22|89.15|89.15|0
1755642600000|2025-08-19 22:30:00|89.24|89.24|89.23|89.23|89.39|89.39|89.22|89.22|0
1755642900000|2025-08-19 22:35:00|89.3|89.3|89.22|89.22|89.31|89.31|89.21|89.21|0
1755643200000|2025-08-19 22:40:00|89.21|89.21|89.17|89.17|89.21|89.21|89.13|89.13|0
1755643500000|2025-08-19 22:45:00|89.13|89.13|89.16|89.16|89.17|89.17|89.13|89.13|0
1755643800000|2025-08-19 22:50:00|89.15|89.15|89.13|89.13|89.17|89.17|89.08|89.08|0
1755644100000|2025-08-19 22:55:00|89.16|89.16|89.18|89.18|89.18|89.18|89.12|89.12|0
1755644400000|2025-08-19 23:00:00|89.17|89.17|89.17|89.17|89.17|89.17|89.11|89.11|0
1755644700000|2025-08-19 23:05:00|89.16|89.16|89.16|89.16|89.17|89.17|89.13|89.13|0
1755645000000|2025-08-19 23:10:00|89.13|89.13|89.13|89.13|89.17|89.17|89.11|89.11|0
1755645300000|2025-08-19 23:15:00|89.14|89.14|89.02|89.02|89.17|89.17|89.02|89.02|0
1755645600000|2025-08-19 23:20:00|89|89|88.91|88.91|89.03|89.03|88.91|88.91|0
1755645900000|2025-08-19 23:25:00|88.88|88.88|88.85|88.85|88.96|88.96|88.82|88.82|0
1755646200000|2025-08-19 23:30:00|88.87|88.87|88.55|88.55|88.87|88.87|88.42|88.42|0
1755646500000|2025-08-19 23:35:00|88.52|88.52|88.26|88.26|88.54|88.54|88.18|88.18|0
1755646800000|2025-08-19 23:40:00|88.3|88.3|88.21|88.21|88.35|88.35|88.16|88.16|0
1755647100000|2025-08-19 23:45:00|88.19|88.19|88.15|88.15|88.25|88.25|88.09|88.09|0
1755647400000|2025-08-19 23:50:00|88.16|88.16|88.33|88.33|88.38|88.38|88.08|88.08|0
1755647700000|2025-08-19 23:55:00|88.37|88.37|88.33|88.33|88.41|88.41|88.16|88.16|0
1755676800000|2025-08-20 08:00:00|89.25|89.25|89.26|89.26|89.31|89.31|88.82|88.82|0
1755677100000|2025-08-20 08:05:00|89.17|89.17|89.18|89.18|89.34|89.34|89.17|89.17|0
1755677400000|2025-08-20 08:10:00|89.17|89.17|89.09|89.09|89.29|89.29|89.04|89.04|0
1755677700000|2025-08-20 08:15:00|89.1|89.1|89.26|89.26|89.29|89.29|89.02|89.02|0
1755678000000|2025-08-20 08:20:00|89.29|89.29|89.17|89.17|89.3|89.3|89.14|89.14|0
1755678300000|2025-08-20 08:25:00|89.25|89.25|89.15|89.15|89.25|89.25|88.95|88.95|0
1755678600000|2025-08-20 08:30:00|89.13|89.13|89.32|89.32|89.34|89.34|89.05|89.05|0
1755678900000|2025-08-20 08:35:00|89.18|89.18|89.82|89.82|89.84|89.84|89.18|89.18|0
1755679200000|2025-08-20 08:40:00|89.81|89.81|89.73|89.73|89.82|89.82|89.59|89.59|0
1755679500000|2025-08-20 08:45:00|89.7|89.7|89.73|89.73|89.74|89.74|89.58|89.58|0
1755679800000|2025-08-20 08:50:00|89.65|89.65|89.66|89.66|89.8|89.8|89.64|89.64|0
1755680100000|2025-08-20 08:55:00|89.67|89.67|89.77|89.77|89.79|89.79|89.66|89.66|0
1755680400000|2025-08-20 09:00:00|89.79|89.79|89.36|89.36|89.79|89.79|89.3|89.3|0
1755680700000|2025-08-20 09:05:00|89.33|89.33|89.11|89.11|89.34|89.34|89.11|89.11|0
1755681000000|2025-08-20 09:10:00|89.26|89.26|88.96|88.96|89.29|89.29|88.75|88.75|0
1755681300000|2025-08-20 09:15:00|89|89|89.03|89.03|89.09|89.09|88.92|88.92|0
1755681600000|2025-08-20 09:20:00|89.06|89.06|89.02|89.02|89.17|89.17|88.99|88.99|0
1755681900000|2025-08-20 09:25:00|89.01|89.01|88.99|88.99|89.12|89.12|88.92|88.92|0
1755682200000|2025-08-20 09:30:00|89|89|89.07|89.07|89.08|89.08|88.99|88.99|0
1755682500000|2025-08-20 09:35:00|89.08|89.08|89.09|89.09|89.17|89.17|89.06|89.06|0
1755682800000|2025-08-20 09:40:00|89.13|89.13|89.14|89.14|89.17|89.17|89.11|89.11|0
1755683100000|2025-08-20 09:45:00|89.13|89.13|89.27|89.27|89.33|89.33|89.13|89.13|0
1755683400000|2025-08-20 09:50:00|89.3|89.3|89.26|89.26|89.35|89.35|89.25|89.25|0
1755683700000|2025-08-20 09:55:00|89.28|89.28|89.2|89.2|89.29|89.29|89.07|89.07|0
1755684000000|2025-08-20 10:00:00|89.17|89.17|89.11|89.11|89.2|89.2|89.06|89.06|0
1755684300000|2025-08-20 10:05:00|89.12|89.12|89.21|89.21|89.23|89.23|89.11|89.11|0
1755684600000|2025-08-20 10:10:00|89.17|89.17|89.24|89.24|89.24|89.24|89.17|89.17|0
1755684900000|2025-08-20 10:15:00|89.23|89.23|89.29|89.29|89.33|89.33|89.23|89.23|0
1755685200000|2025-08-20 10:20:00|89.27|89.27|89.2|89.2|89.27|89.27|89.19|89.19|0
1755685500000|2025-08-20 10:25:00|89.23|89.23|89.1|89.1|89.23|89.23|89.1|89.1|0
1755685800000|2025-08-20 10:30:00|89.14|89.14|89.13|89.13|89.15|89.15|89.07|89.07|0
1755686100000|2025-08-20 10:35:00|89.08|89.08|89.05|89.05|89.13|89.13|89.02|89.02|0
1755686400000|2025-08-20 10:40:00|89.08|89.08|89.16|89.16|89.18|89.18|89.08|89.08|0
1755686700000|2025-08-20 10:45:00|89.13|89.13|89.13|89.13|89.15|89.15|89.08|89.08|0
1755687000000|2025-08-20 10:50:00|89.11|89.11|89.16|89.16|89.18|89.18|89.1|89.1|0
1755687300000|2025-08-20 10:55:00|89.18|89.18|89.23|89.23|89.23|89.23|89.17|89.17|0
1755687600000|2025-08-20 11:00:00|89.19|89.19|89.33|89.33|89.38|89.38|89.18|89.18|0
1755687900000|2025-08-20 11:05:00|89.31|89.31|89.28|89.28|89.33|89.33|89.23|89.23|0
1755688200000|2025-08-20 11:10:00|89.24|89.24|89.27|89.27|89.36|89.36|89.23|89.23|0
1755688500000|2025-08-20 11:15:00|89.33|89.33|89.23|89.23|89.33|89.33|89.2|89.2|0
1755688800000|2025-08-20 11:20:00|89.28|89.28|89.28|89.28|89.3|89.3|89.25|89.25|0
1755689100000|2025-08-20 11:25:00|89.29|89.29|89.11|89.11|89.29|89.29|89.04|89.04|0
1755689400000|2025-08-20 11:30:00|89.06|89.06|89.12|89.12|89.17|89.17|89.02|89.02|0
1755689700000|2025-08-20 11:35:00|89.13|89.13|88.94|88.94|89.15|89.15|88.94|88.94|0
1755690000000|2025-08-20 11:40:00|88.92|88.92|88.87|88.87|88.96|88.96|88.85|88.85|0
1755690300000|2025-08-20 11:45:00|88.85|88.85|88.93|88.93|88.94|88.94|88.76|88.76|0
1755690600000|2025-08-20 11:50:00|88.92|88.92|88.94|88.94|89.02|89.02|88.91|88.91|0
1755690900000|2025-08-20 11:55:00|88.96|88.96|89.04|89.04|89.07|89.07|88.94|88.94|0
1755691200000|2025-08-20 12:00:00|89.02|89.02|89.17|89.17|89.38|89.38|88.52|88.52|0
1755691500000|2025-08-20 12:05:00|89.09|89.09|89.33|89.33|89.33|89.33|89.09|89.09|0
1755691800000|2025-08-20 12:10:00|89.29|89.29|89.24|89.24|89.33|89.33|89.16|89.16|0
1755692100000|2025-08-20 12:15:00|89.23|89.23|89.53|89.53|89.56|89.56|89.18|89.18|0
1755692400000|2025-08-20 12:20:00|89.51|89.51|89.45|89.45|89.58|89.58|89.43|89.43|0
1755692700000|2025-08-20 12:25:00|89.48|89.48|89.44|89.44|89.5|89.5|89.43|89.43|0
1755693000000|2025-08-20 12:30:00|89.43|89.43|89.41|89.41|89.55|89.55|89.4|89.4|0
1755693300000|2025-08-20 12:35:00|89.48|89.48|89.57|89.57|89.58|89.58|89.42|89.42|0
1755693600000|2025-08-20 12:40:00|89.58|89.58|89.65|89.65|89.65|89.65|89.54|89.54|0
1755693900000|2025-08-20 12:45:00|89.61|89.61|89.67|89.67|89.67|89.67|89.57|89.57|0
1755694200000|2025-08-20 12:50:00|89.65|89.65|89.54|89.54|89.67|89.67|89.53|89.53|0
1755694500000|2025-08-20 12:55:00|89.58|89.58|89.65|89.65|89.75|89.75|89.53|89.53|0
1755694800000|2025-08-20 13:00:00|89.68|89.68|89.57|89.57|89.76|89.76|89.51|89.51|0
1755695100000|2025-08-20 13:05:00|89.5|89.5|89.5|89.5|89.58|89.58|89.45|89.45|0
1755695400000|2025-08-20 13:10:00|89.48|89.48|89.25|89.25|89.51|89.51|89.24|89.24|0
1755695700000|2025-08-20 13:15:00|89.27|89.27|89.14|89.14|89.29|89.29|89.07|89.07|0
1755696000000|2025-08-20 13:20:00|89.1|89.1|89.34|89.34|89.41|89.41|89.09|89.09|0
1755696300000|2025-08-20 13:25:00|89.09|89.09|89.2|89.2|89.28|89.28|89.03|89.03|0
1755696600000|2025-08-20 13:30:00|89.22|89.22|88.34|88.34|90.22|90.22|88.26|88.26|0
1755696900000|2025-08-20 13:35:00|88.15|88.15|88.52|88.52|88.9|88.9|87.93|87.93|0
1755697200000|2025-08-20 13:40:00|88.56|88.56|86.76|86.76|88.62|88.62|86.76|86.76|0
1755697500000|2025-08-20 13:45:00|86.82|86.82|85.15|85.15|86.82|86.82|85.09|85.09|0
1755697800000|2025-08-20 13:50:00|84.85|84.85|83.37|83.37|84.95|84.95|83.1|83.1|0
1755698100000|2025-08-20 13:55:00|83.43|83.43|84.37|84.37|84.94|84.94|83.43|83.43|0
1755698400000|2025-08-20 14:00:00|84.72|84.72|84.96|84.96|85.83|85.83|84.59|84.59|0
1755698700000|2025-08-20 14:05:00|84.9|84.9|83.7|83.7|84.9|84.9|83.68|83.68|0
1755699000000|2025-08-20 14:10:00|83.83|83.83|84.38|84.38|84.47|84.47|83.74|83.74|0
1755699300000|2025-08-20 14:15:00|84.22|84.22|84.36|84.36|84.48|84.48|83.37|83.37|0
1755699600000|2025-08-20 14:20:00|84.34|84.34|85.33|85.33|85.36|85.36|84.32|84.32|0
1755699900000|2025-08-20 14:25:00|85.22|85.22|84.72|84.72|85.57|85.57|84.56|84.56|0
1755700200000|2025-08-20 14:30:00|84.78|84.78|85.19|85.19|85.31|85.31|84.77|84.77|0
1755700500000|2025-08-20 14:35:00|85.09|85.09|84.62|84.62|85.33|85.33|84.61|84.61|0
1755700800000|2025-08-20 14:40:00|84.6|84.6|84.95|84.95|85.09|85.09|84.45|84.45|0
1755701100000|2025-08-20 14:45:00|84.93|84.93|84.77|84.77|85.19|85.19|84.35|84.35|0
1755701400000|2025-08-20 14:50:00|84.72|84.72|85.18|85.18|85.18|85.18|84.67|84.67|0
1755701700000|2025-08-20 14:55:00|85.39|85.39|85.65|85.65|85.7|85.7|85.36|85.36|0
1755702000000|2025-08-20 15:00:00|85.53|85.53|86.2|86.2|86.3|86.3|85.53|85.53|0
1755702300000|2025-08-20 15:05:00|86.27|86.27|86.83|86.83|87.08|87.08|86.27|86.27|0
1755702600000|2025-08-20 15:10:00|86.8|86.8|87.29|87.29|87.32|87.32|86.74|86.74|0
1755702900000|2025-08-20 15:15:00|87.36|87.36|87.81|87.81|87.81|87.81|87.2|87.2|0
1755703200000|2025-08-20 15:20:00|87.79|87.79|87.81|87.81|88.06|88.06|87.56|87.56|0
1755703500000|2025-08-20 15:25:00|87.76|87.76|88.05|88.05|88.1|88.1|87.24|87.24|0
1755703800000|2025-08-20 15:30:00|88.04|88.04|88.07|88.07|88.26|88.26|87.7|87.7|0
1755704100000|2025-08-20 15:35:00|88.05|88.05|87.63|87.63|88.22|88.22|87.61|87.61|0
1755704400000|2025-08-20 15:40:00|87.6|87.6|87.83|87.83|88.06|88.06|87.59|87.59|0
1755704700000|2025-08-20 15:45:00|87.84|87.84|87.67|87.67|88.08|88.08|87.64|87.64|0
1755705000000|2025-08-20 15:50:00|87.73|87.73|87.04|87.04|87.73|87.73|87.04|87.04|0
1755705300000|2025-08-20 15:55:00|87.08|87.08|86.54|86.54|87.18|87.18|86.48|86.48|0
1755705600000|2025-08-20 16:00:00|86.51|86.51|86.96|86.96|87.11|87.11|86.46|86.46|0
1755705900000|2025-08-20 16:05:00|86.93|86.93|86.79|86.79|87.11|87.11|86.76|86.76|0
1755706200000|2025-08-20 16:10:00|86.75|86.75|87.49|87.49|87.55|87.55|86.74|86.74|0
1755706500000|2025-08-20 16:15:00|87.5|87.5|87.62|87.62|87.73|87.73|87.38|87.38|0
1755706800000|2025-08-20 16:20:00|87.61|87.61|87.55|87.55|87.73|87.73|87.43|87.43|0
1755707100000|2025-08-20 16:25:00|87.5|87.5|87.7|87.7|87.81|87.81|87.46|87.46|0
1755707400000|2025-08-20 16:30:00|87.71|87.71|87.14|87.14|87.71|87.71|87.09|87.09|0
1755707700000|2025-08-20 16:35:00|87.08|87.08|87.26|87.26|87.28|87.28|86.91|86.91|0
1755708000000|2025-08-20 16:40:00|87.25|87.25|87.35|87.35|87.44|87.44|87|87|0
1755708300000|2025-08-20 16:45:00|87.32|87.32|87.24|87.24|87.56|87.56|87.16|87.16|0
1755708600000|2025-08-20 16:50:00|87.3|87.3|87.01|87.01|87.34|87.34|86.94|86.94|0
1755708900000|2025-08-20 16:55:00|86.94|86.94|86.55|86.55|86.97|86.97|86.54|86.54|0
1755709200000|2025-08-20 17:00:00|86.53|86.53|86.94|86.94|87.07|87.07|86.48|86.48|0
1755709500000|2025-08-20 17:05:00|86.91|86.91|86.73|86.73|86.99|86.99|86.65|86.65|0
1755709800000|2025-08-20 17:10:00|86.71|86.71|86.51|86.51|86.78|86.78|86.43|86.43|0
1755710100000|2025-08-20 17:15:00|86.5|86.5|86.59|86.59|86.69|86.69|86.44|86.44|0
1755710400000|2025-08-20 17:20:00|86.6|86.6|86.59|86.59|86.72|86.72|86.58|86.58|0
1755710700000|2025-08-20 17:25:00|86.56|86.56|86.96|86.96|86.99|86.99|86.55|86.55|0
1755711000000|2025-08-20 17:30:00|86.97|86.97|87.49|87.49|87.5|87.5|86.97|86.97|0
1755711300000|2025-08-20 17:35:00|87.47|87.47|87.28|87.28|87.47|87.47|87.14|87.14|0
1755711600000|2025-08-20 17:40:00|87.26|87.26|87.14|87.14|87.36|87.36|87.04|87.04|0
1755711900000|2025-08-20 17:45:00|87.18|87.18|87.2|87.2|87.28|87.28|87.06|87.06|0
1755712200000|2025-08-20 17:50:00|87.18|87.18|87.19|87.19|87.38|87.38|87.1|87.1|0
1755712500000|2025-08-20 17:55:00|87.21|87.21|87.04|87.04|87.22|87.22|86.94|86.94|0
1755712800000|2025-08-20 18:00:00|87|87|86.68|86.68|87.15|87.15|86.57|86.57|0
1755713100000|2025-08-20 18:05:00|86.69|86.69|86.61|86.61|86.71|86.71|86.35|86.35|0
1755713400000|2025-08-20 18:10:00|86.6|86.6|86.51|86.51|86.69|86.69|86.39|86.39|0
1755713700000|2025-08-20 18:15:00|86.53|86.53|86.28|86.28|86.6|86.6|86.24|86.24|0
1755714000000|2025-08-20 18:20:00|86.26|86.26|86.22|86.22|86.45|86.45|86.19|86.19|0
1755714300000|2025-08-20 18:25:00|86.2|86.2|86.15|86.15|86.28|86.28|86.09|86.09|0
1755714600000|2025-08-20 18:30:00|86.02|86.02|86.43|86.43|86.43|86.43|86.02|86.02|0
1755714900000|2025-08-20 18:35:00|86.38|86.38|86.39|86.39|86.44|86.44|86.15|86.15|0
1755715200000|2025-08-20 18:40:00|86.48|86.48|86.72|86.72|86.81|86.81|86.43|86.43|0
1755715500000|2025-08-20 18:45:00|86.7|86.7|86.9|86.9|86.97|86.97|86.67|86.67|0
1755715800000|2025-08-20 18:50:00|86.92|86.92|86.84|86.84|87.03|87.03|86.79|86.79|0
1755716100000|2025-08-20 18:55:00|86.79|86.79|86.46|86.46|86.85|86.85|86.44|86.44|0
1755716400000|2025-08-20 19:00:00|86.47|86.47|86.68|86.68|86.72|86.72|86.47|86.47|0
1755716700000|2025-08-20 19:05:00|86.7|86.7|86.95|86.95|86.95|86.95|86.69|86.69|0
1755717000000|2025-08-20 19:10:00|86.94|86.94|87.38|87.38|87.42|87.42|86.94|86.94|0
1755717300000|2025-08-20 19:15:00|87.36|87.36|87.56|87.56|87.61|87.61|87.31|87.31|0
1755717600000|2025-08-20 19:20:00|87.54|87.54|87.54|87.54|87.68|87.68|87.37|87.37|0
1755717900000|2025-08-20 19:25:00|87.51|87.51|87.29|87.29|87.51|87.51|87.19|87.19|0
1755718200000|2025-08-20 19:30:00|87.19|87.19|87.41|87.41|87.41|87.41|87.19|87.19|0
1755718500000|2025-08-20 19:35:00|87.44|87.44|87.23|87.23|87.6|87.6|87.2|87.2|0
1755718800000|2025-08-20 19:40:00|87.22|87.22|87.27|87.27|87.4|87.4|87.19|87.19|0
1755719100000|2025-08-20 19:45:00|87.28|87.28|87.42|87.42|87.42|87.42|87|87|0
1755719400000|2025-08-20 19:50:00|87.35|87.35|87.49|87.49|87.49|87.49|87.25|87.25|0
1755719700000|2025-08-20 19:55:00|87.63|87.63|88.09|88.09|88.09|88.09|87.63|87.63|0
1755720000000|2025-08-20 20:00:00|88.02|88.02|88.46|88.46|88.46|88.46|87.91|87.91|0
1755720300000|2025-08-20 20:05:00|88.39|88.39|88.46|88.46|88.49|88.49|88.25|88.25|0
1755720600000|2025-08-20 20:10:00|88.41|88.41|88.37|88.37|88.45|88.45|88.24|88.24|0
1755720900000|2025-08-20 20:15:00|88.36|88.36|88.45|88.45|88.48|88.48|88.35|88.35|0
1755721200000|2025-08-20 20:20:00|88.44|88.44|88.19|88.19|88.54|88.54|88.19|88.19|0
1755721500000|2025-08-20 20:25:00|88.21|88.21|88.11|88.11|88.25|88.25|88.08|88.08|0
1755721800000|2025-08-20 20:30:00|88.16|88.16|88.08|88.08|88.28|88.28|88.08|88.08|0
1755722100000|2025-08-20 20:35:00|88.11|88.11|88|88|88.11|88.11|87.98|87.98|0
1755722400000|2025-08-20 20:40:00|88.02|88.02|88.16|88.16|88.16|88.16|87.95|87.95|0
1755722700000|2025-08-20 20:45:00|88.15|88.15|88.15|88.15|88.16|88.16|88.12|88.12|0
1755723000000|2025-08-20 20:50:00|88.16|88.16|88.14|88.14|88.16|88.16|88.13|88.13|0
1755723300000|2025-08-20 20:55:00|88.13|88.13|88.15|88.15|88.16|88.16|88.13|88.13|0
1755723600000|2025-08-20 21:00:00|88.14|88.14|88.13|88.13|88.16|88.16|88.11|88.11|0
1755723900000|2025-08-20 21:05:00|88.14|88.14|88.16|88.16|88.16|88.16|88.12|88.12|0
1755724200000|2025-08-20 21:10:00|88.15|88.15|88.16|88.16|88.16|88.16|88.15|88.15|0
1755724500000|2025-08-20 21:15:00|88.15|88.15|88.01|88.01|88.16|88.16|87.97|87.97|0
1755724800000|2025-08-20 21:20:00|88|88|87.95|87.95|88.03|88.03|87.91|87.91|0
1755725100000|2025-08-20 21:25:00|88.03|88.03|88.02|88.02|88.11|88.11|87.91|87.91|0
1755725400000|2025-08-20 21:30:00|88.04|88.04|88.03|88.03|88.04|88.04|87.95|87.95|0
1755725700000|2025-08-20 21:35:00|88.01|88.01|88.02|88.02|88.07|88.07|88|88|0
1755726000000|2025-08-20 21:40:00|88|88|88.06|88.06|88.06|88.06|88|88|0
1755726300000|2025-08-20 21:45:00|88.03|88.03|88.06|88.06|88.16|88.16|88.03|88.03|0
1755726600000|2025-08-20 21:50:00|88.1|88.1|88.16|88.16|88.16|88.16|88.07|88.07|0
1755726900000|2025-08-20 21:55:00|88.15|88.15|88.15|88.15|88.16|88.16|88.11|88.11|0
1755727200000|2025-08-20 22:00:00|88.11|88.11|88.16|88.16|88.16|88.16|88.11|88.11|0
1755727500000|2025-08-20 22:05:00|88.15|88.15|88.12|88.12|88.16|88.16|88.11|88.11|0
1755727800000|2025-08-20 22:10:00|88.13|88.13|88.12|88.12|88.16|88.16|88.12|88.12|0
1755728100000|2025-08-20 22:15:00|88.13|88.13|88.12|88.12|88.13|88.13|88.12|88.12|0
1755728400000|2025-08-20 22:20:00|88.13|88.13|88.12|88.12|88.13|88.13|88.05|88.05|0
1755728700000|2025-08-20 22:25:00|88.11|88.11|88.16|88.16|88.16|88.16|88.11|88.11|0
1755729000000|2025-08-20 22:30:00|88.15|88.15|88.16|88.16|88.26|88.26|88.15|88.15|0
1755729300000|2025-08-20 22:35:00|88.18|88.18|88.33|88.33|88.36|88.36|88.18|88.18|0
1755729600000|2025-08-20 22:40:00|88.35|88.35|88.31|88.31|88.49|88.49|88.25|88.25|0
1755729900000|2025-08-20 22:45:00|88.29|88.29|88.31|88.31|88.32|88.32|88.21|88.21|0
1755730200000|2025-08-20 22:50:00|88.29|88.29|88.26|88.26|88.33|88.33|88.25|88.25|0
1755730500000|2025-08-20 22:55:00|88.33|88.33|88.39|88.39|88.39|88.39|88.23|88.23|0
1755730800000|2025-08-20 23:00:00|88.36|88.36|88.35|88.35|88.36|88.36|88.31|88.31|0
1755731100000|2025-08-20 23:05:00|88.36|88.36|88.42|88.42|88.45|88.45|88.35|88.35|0
1755731400000|2025-08-20 23:10:00|88.45|88.45|88.46|88.46|88.46|88.46|88.41|88.41|0
1755731700000|2025-08-20 23:15:00|88.48|88.48|88.35|88.35|88.48|88.48|88.35|88.35|0
1755732000000|2025-08-20 23:20:00|88.36|88.36|88.33|88.33|88.36|88.36|88.31|88.31|0
1755732300000|2025-08-20 23:25:00|88.36|88.36|88.28|88.28|88.36|88.36|88.28|88.28|0
1755732600000|2025-08-20 23:30:00|88.29|88.29|88.31|88.31|88.4|88.4|88.29|88.29|0
1755732900000|2025-08-20 23:35:00|88.36|88.36|88.34|88.34|88.36|88.36|88.29|88.29|0
1755733200000|2025-08-20 23:40:00|88.35|88.35|88.33|88.33|88.37|88.37|88.33|88.33|0
1755733500000|2025-08-20 23:45:00|88.3|88.3|88.26|88.26|88.33|88.33|88.26|88.26|0
1755733800000|2025-08-20 23:50:00|88.3|88.3|88.41|88.41|88.42|88.42|88.26|88.26|0
1755734100000|2025-08-20 23:55:00|88.4|88.4|88.4|88.4|88.41|88.41|88.35|88.35|0
1755763200000|2025-08-21 08:00:00|88.58|88.58|88.77|88.77|88.78|88.78|88.5|88.5|0
1755763500000|2025-08-21 08:05:00|88.76|88.76|88.83|88.83|88.89|88.89|88.67|88.67|0
1755763800000|2025-08-21 08:10:00|88.78|88.78|88.74|88.74|88.78|88.78|88.55|88.55|0
1755764100000|2025-08-21 08:15:00|88.71|88.71|88.62|88.62|88.86|88.86|88.55|88.55|0
1755764400000|2025-08-21 08:20:00|88.61|88.61|88.61|88.61|88.69|88.69|88.58|88.58|0
1755764700000|2025-08-21 08:25:00|88.67|88.67|88.53|88.53|88.67|88.67|88.46|88.46|0
1755765000000|2025-08-21 08:30:00|88.47|88.47|88.52|88.52|88.57|88.57|88.47|88.47|0
1755765300000|2025-08-21 08:35:00|88.54|88.54|88.57|88.57|88.57|88.57|88.52|88.52|0
1755765600000|2025-08-21 08:40:00|88.55|88.55|88.58|88.58|88.65|88.65|88.52|88.52|0
1755765900000|2025-08-21 08:45:00|88.55|88.55|88.41|88.41|88.56|88.56|88.41|88.41|0
1755766200000|2025-08-21 08:50:00|88.4|88.4|88.33|88.33|88.41|88.41|88.3|88.3|0
1755766500000|2025-08-21 08:55:00|88.37|88.37|88.21|88.21|88.38|88.38|88.21|88.21|0
1755766800000|2025-08-21 09:00:00|88.27|88.27|88.22|88.22|88.35|88.35|88.16|88.16|0
1755767100000|2025-08-21 09:05:00|88.29|88.29|88.31|88.31|88.31|88.31|88.22|88.22|0
1755767400000|2025-08-21 09:10:00|88.28|88.28|88.28|88.28|88.35|88.35|88.25|88.25|0
1755767700000|2025-08-21 09:15:00|88.26|88.26|88.33|88.33|88.36|88.36|88.26|88.26|0
1755768000000|2025-08-21 09:20:00|88.34|88.34|88.41|88.41|88.41|88.41|88.29|88.29|0
1755768300000|2025-08-21 09:25:00|88.32|88.32|88.47|88.47|88.49|88.49|88.32|88.32|0
1755768600000|2025-08-21 09:30:00|88.41|88.41|88.41|88.41|88.44|88.44|88.39|88.39|0
1755768900000|2025-08-21 09:35:00|88.36|88.36|88.39|88.39|88.41|88.41|88.36|88.36|0
1755769200000|2025-08-21 09:40:00|88.41|88.41|88.38|88.38|88.41|88.41|88.32|88.32|0
1755769500000|2025-08-21 09:45:00|88.37|88.37|88.37|88.37|88.37|88.37|88.3|88.3|0
1755769800000|2025-08-21 09:50:00|88.39|88.39|88.29|88.29|88.4|88.4|88.29|88.29|0
1755770100000|2025-08-21 09:55:00|88.3|88.3|88.25|88.25|88.34|88.34|88.25|88.25|0
1755770400000|2025-08-21 10:00:00|88.26|88.26|88.08|88.08|88.26|88.26|88.01|88.01|0
1755770700000|2025-08-21 10:05:00|88.1|88.1|88.16|88.16|88.16|88.16|88.1|88.1|0
1755771000000|2025-08-21 10:10:00|88.13|88.13|88.16|88.16|88.21|88.21|88.12|88.12|0
1755771300000|2025-08-21 10:15:00|88.13|88.13|88.07|88.07|88.19|88.19|88.07|88.07|0
1755771600000|2025-08-21 10:20:00|88.13|88.13|88.21|88.21|88.22|88.22|88.09|88.09|0
1755771900000|2025-08-21 10:25:00|88.22|88.22|88.16|88.16|88.24|88.24|88.16|88.16|0
1755772200000|2025-08-21 10:30:00|88.18|88.18|88.05|88.05|88.18|88.18|88.05|88.05|0
1755772500000|2025-08-21 10:35:00|88.06|88.06|88.13|88.13|88.13|88.13|88.03|88.03|0
1755772800000|2025-08-21 10:40:00|88.12|88.12|88.08|88.08|88.15|88.15|88.01|88.01|0
1755773100000|2025-08-21 10:45:00|88.06|88.06|87.96|87.96|88.06|88.06|87.94|87.94|0
1755773400000|2025-08-21 10:50:00|88|88|88.1|88.1|88.12|88.12|87.92|87.92|0
1755773700000|2025-08-21 10:55:00|88.08|88.08|88.04|88.04|88.09|88.09|88.01|88.01|0
1755774000000|2025-08-21 11:00:00|88.11|88.11|88.03|88.03|88.24|88.24|87.94|87.94|0
1755774300000|2025-08-21 11:05:00|88.06|88.06|88.08|88.08|88.14|88.14|88.02|88.02|0
1755774600000|2025-08-21 11:10:00|88.06|88.06|88.03|88.03|88.1|88.1|88.01|88.01|0
1755774900000|2025-08-21 11:15:00|88.02|88.02|88|88|88.04|88.04|87.94|87.94|0
1755775200000|2025-08-21 11:20:00|87.99|87.99|88.11|88.11|88.17|88.17|87.99|87.99|0
1755775500000|2025-08-21 11:25:00|88.16|88.16|88.09|88.09|88.16|88.16|88.05|88.05|0
1755775800000|2025-08-21 11:30:00|88.13|88.13|88.06|88.06|88.16|88.16|88.04|88.04|0
1755776100000|2025-08-21 11:35:00|88.03|88.03|87.88|87.88|88.05|88.05|87.87|87.87|0
1755776400000|2025-08-21 11:40:00|87.92|87.92|87.91|87.91|87.97|87.97|87.91|87.91|0
1755776700000|2025-08-21 11:45:00|87.92|87.92|87.76|87.76|87.92|87.92|87.7|87.7|0
1755777000000|2025-08-21 11:50:00|87.78|87.78|87.75|87.75|87.83|87.83|87.7|87.7|0
1755777300000|2025-08-21 11:55:00|87.76|87.76|87.78|87.78|87.8|87.8|87.75|87.75|0
1755777600000|2025-08-21 12:00:00|87.75|87.75|87.79|87.79|88.68|88.68|87.73|87.73|0
1755777900000|2025-08-21 12:05:00|87.76|87.76|87.62|87.62|87.81|87.81|87.62|87.62|0
1755778200000|2025-08-21 12:10:00|87.6|87.6|87.35|87.35|87.6|87.6|87.22|87.22|0
1755778500000|2025-08-21 12:15:00|87.41|87.41|87.35|87.35|87.42|87.42|87.33|87.33|0
1755778800000|2025-08-21 12:20:00|87.33|87.33|87.45|87.45|87.48|87.48|87.26|87.26|0
1755779100000|2025-08-21 12:25:00|87.47|87.47|87.45|87.45|87.53|87.53|87.37|87.37|0
1755779400000|2025-08-21 12:30:00|87.46|87.46|87.57|87.57|87.6|87.6|87.41|87.41|0
1755779700000|2025-08-21 12:35:00|87.55|87.55|87.19|87.19|87.55|87.55|87.19|87.19|0
1755780000000|2025-08-21 12:40:00|87.25|87.25|87.14|87.14|87.3|87.3|87.12|87.12|0
1755780300000|2025-08-21 12:45:00|87.13|87.13|87.02|87.02|87.13|87.13|86.87|86.87|0
1755780600000|2025-08-21 12:50:00|86.98|86.98|86.62|86.62|87.03|87.03|86.55|86.55|0
1755780900000|2025-08-21 12:55:00|86.64|86.64|86.65|86.65|86.91|86.91|86.64|86.64|0
1755781200000|2025-08-21 13:00:00|86.67|86.67|86.71|86.71|86.71|86.71|86.29|86.29|0
1755781500000|2025-08-21 13:05:00|86.73|86.73|86.65|86.65|86.73|86.73|86.53|86.53|0
1755781800000|2025-08-21 13:10:00|86.69|86.69|86.44|86.44|86.69|86.69|86.44|86.44|0
1755782100000|2025-08-21 13:15:00|86.43|86.43|86.89|86.89|86.9|86.9|86.42|86.42|0
1755782400000|2025-08-21 13:20:00|86.81|86.81|86.95|86.95|87.02|87.02|86.66|86.66|0
1755782700000|2025-08-21 13:25:00|86.97|86.97|87.74|87.74|88|88|86.94|86.94|0
1755783000000|2025-08-21 13:30:00|88.05|88.05|88.75|88.75|89.01|89.01|87.76|87.76|0
1755783300000|2025-08-21 13:35:00|88.72|88.72|88.99|88.99|89.43|89.43|88.61|88.61|0
1755783600000|2025-08-21 13:40:00|88.81|88.81|88.22|88.22|88.81|88.81|88.21|88.21|0
1755783900000|2025-08-21 13:45:00|88.26|88.26|88.33|88.33|88.33|88.33|87.23|87.23|0
1755784200000|2025-08-21 13:50:00|88.26|88.26|88.04|88.04|88.51|88.51|87.71|87.71|0
1755784500000|2025-08-21 13:55:00|88.19|88.19|88.01|88.01|88.19|88.19|87.69|87.69|0
1755784800000|2025-08-21 14:00:00|88.11|88.11|88.71|88.71|88.75|88.75|87.62|87.62|0
1755785100000|2025-08-21 14:05:00|88.76|88.76|88.97|88.97|89.1|89.1|88.73|88.73|0
1755785400000|2025-08-21 14:10:00|89|89|88.82|88.82|89.42|89.42|88.82|88.82|0
1755785700000|2025-08-21 14:15:00|88.97|88.97|88.95|88.95|89.23|89.23|88.64|88.64|0
1755786000000|2025-08-21 14:20:00|88.91|88.91|89.03|89.03|89.11|89.11|88.73|88.73|0
1755786300000|2025-08-21 14:25:00|89.08|89.08|89.85|89.85|89.85|89.85|88.83|88.83|0
1755786600000|2025-08-21 14:30:00|89.86|89.86|89.43|89.43|89.86|89.86|89.13|89.13|0
1755786900000|2025-08-21 14:35:00|89.38|89.38|89.31|89.31|89.71|89.71|89.15|89.15|0
1755787200000|2025-08-21 14:40:00|89.26|89.26|89.65|89.65|89.75|89.75|89.26|89.26|0
1755787500000|2025-08-21 14:45:00|89.64|89.64|89.43|89.43|89.83|89.83|89.43|89.43|0
1755787800000|2025-08-21 14:50:00|89.39|89.39|89.94|89.94|90|90|89.35|89.35|0
1755788100000|2025-08-21 14:55:00|89.99|89.99|90.11|90.11|90.14|90.14|89.83|89.83|0
1755788400000|2025-08-21 15:00:00|90.17|90.17|90.13|90.13|90.4|90.4|90.05|90.05|0
1755788700000|2025-08-21 15:05:00|90.07|90.07|89.71|89.71|90.1|90.1|89.69|89.69|0
1755789000000|2025-08-21 15:10:00|89.63|89.63|89.05|89.05|89.63|89.63|89.05|89.05|0
1755789300000|2025-08-21 15:15:00|89.06|89.06|89.37|89.37|89.56|89.56|88.94|88.94|0
1755789600000|2025-08-21 15:20:00|89.38|89.38|89.62|89.62|89.75|89.75|89.13|89.13|0
1755789900000|2025-08-21 15:25:00|89.63|89.63|89.16|89.16|89.63|89.63|89|89|0
1755790200000|2025-08-21 15:30:00|89.17|89.17|89.36|89.36|89.48|89.48|89.14|89.14|0
1755790500000|2025-08-21 15:35:00|89.39|89.39|89.16|89.16|89.42|89.42|89.15|89.15|0
1755790800000|2025-08-21 15:40:00|89.1|89.1|89.43|89.43|89.49|89.49|89.07|89.07|0
1755791100000|2025-08-21 15:45:00|89.48|89.48|89.45|89.45|89.53|89.53|89.36|89.36|0
1755791400000|2025-08-21 15:50:00|89.47|89.47|89.02|89.02|89.48|89.48|88.98|88.98|0
1755791700000|2025-08-21 15:55:00|89.01|89.01|89.1|89.1|89.17|89.17|88.96|88.96|0
1755792000000|2025-08-21 16:00:00|89.11|89.11|88.7|88.7|89.21|89.21|88.7|88.7|0
1755792300000|2025-08-21 16:05:00|88.54|88.54|88.56|88.56|88.76|88.76|88.54|88.54|0
1755792600000|2025-08-21 16:10:00|88.59|88.59|88.91|88.91|88.92|88.92|88.36|88.36|0
1755792900000|2025-08-21 16:15:00|88.9|88.9|89.05|89.05|89.12|89.12|88.9|88.9|0
1755793200000|2025-08-21 16:20:00|89.04|89.04|89.02|89.02|89.08|89.08|88.87|88.87|0
1755793500000|2025-08-21 16:25:00|89.06|89.06|88.67|88.67|89.06|89.06|88.5|88.5|0
1755793800000|2025-08-21 16:30:00|88.71|88.71|88.42|88.42|88.77|88.77|88.38|88.38|0
1755794100000|2025-08-21 16:35:00|88.45|88.45|88.62|88.62|88.65|88.65|88.35|88.35|0
1755794400000|2025-08-21 16:40:00|88.66|88.66|88.46|88.46|88.73|88.73|88.41|88.41|0
1755794700000|2025-08-21 16:45:00|88.47|88.47|88.51|88.51|88.65|88.65|88.37|88.37|0
1755795000000|2025-08-21 16:50:00|88.5|88.5|88.62|88.62|88.72|88.72|88.37|88.37|0
1755795300000|2025-08-21 16:55:00|88.6|88.6|87.98|87.98|88.6|88.6|87.91|87.91|0
1755795600000|2025-08-21 17:00:00|87.97|87.97|88.32|88.32|88.32|88.32|87.93|87.93|0
1755795900000|2025-08-21 17:05:00|88.33|88.33|88.32|88.32|88.43|88.43|88.18|88.18|0
1755796200000|2025-08-21 17:10:00|88.31|88.31|88.03|88.03|88.31|88.31|87.97|87.97|0
1755796500000|2025-08-21 17:15:00|87.98|87.98|88.01|88.01|88.13|88.13|87.92|87.92|0
1755796800000|2025-08-21 17:20:00|88.02|88.02|87.96|87.96|88.09|88.09|87.86|87.86|0
1755797100000|2025-08-21 17:25:00|87.95|87.95|88.18|88.18|88.25|88.25|87.95|87.95|0
1755797400000|2025-08-21 17:30:00|88.26|88.26|88.6|88.6|88.6|88.6|88.21|88.21|0
1755797700000|2025-08-21 17:35:00|88.64|88.64|88.75|88.75|88.89|88.89|88.6|88.6|0
1755798000000|2025-08-21 17:40:00|88.76|88.76|88.79|88.79|88.81|88.81|88.68|88.68|0
1755798300000|2025-08-21 17:45:00|88.82|88.82|88.86|88.86|88.96|88.96|88.78|88.78|0
1755798600000|2025-08-21 17:50:00|88.9|88.9|88.75|88.75|88.94|88.94|88.7|88.7|0
1755798900000|2025-08-21 17:55:00|88.7|88.7|88.77|88.77|88.86|88.86|88.67|88.67|0
1755799200000|2025-08-21 18:00:00|88.79|88.79|88.97|88.97|89.06|89.06|88.77|88.77|0
1755799500000|2025-08-21 18:05:00|88.98|88.98|88.9|88.9|89.08|89.08|88.77|88.77|0
1755799800000|2025-08-21 18:10:00|88.83|88.83|88.76|88.76|88.83|88.83|88.59|88.59|0
1755800100000|2025-08-21 18:15:00|88.71|88.71|88.92|88.92|88.94|88.94|88.63|88.63|0
1755800400000|2025-08-21 18:20:00|88.94|88.94|89.02|89.02|89.02|89.02|88.77|88.77|0
1755800700000|2025-08-21 18:25:00|89|89|89.09|89.09|89.15|89.15|88.99|88.99|0
1755801000000|2025-08-21 18:30:00|89.11|89.11|89.17|89.17|89.18|89.18|88.94|88.94|0
1755801300000|2025-08-21 18:35:00|89.16|89.16|89.04|89.04|89.29|89.29|89|89|0
1755801600000|2025-08-21 18:40:00|89.02|89.02|88.98|88.98|89.08|89.08|88.93|88.93|0
1755801900000|2025-08-21 18:45:00|89|89|89.05|89.05|89.1|89.1|88.83|88.83|0
1755802200000|2025-08-21 18:50:00|89.02|89.02|89.39|89.39|89.42|89.42|89.02|89.02|0
1755802500000|2025-08-21 18:55:00|89.42|89.42|89.68|89.68|89.73|89.73|89.33|89.33|0
1755802800000|2025-08-21 19:00:00|89.66|89.66|89.71|89.71|89.76|89.76|89.58|89.58|0
1755803100000|2025-08-21 19:05:00|89.72|89.72|89.74|89.74|89.75|89.75|89.58|89.58|0
1755803400000|2025-08-21 19:10:00|89.75|89.75|89.39|89.39|89.75|89.75|89.33|89.33|0
1755803700000|2025-08-21 19:15:00|89.36|89.36|89.46|89.46|89.66|89.66|89.31|89.31|0
1755804000000|2025-08-21 19:20:00|89.5|89.5|89.09|89.09|89.58|89.58|89.07|89.07|0
1755804300000|2025-08-21 19:25:00|89.11|89.11|89.05|89.05|89.16|89.16|88.99|88.99|0
1755804600000|2025-08-21 19:30:00|89.07|89.07|89.09|89.09|89.22|89.22|89.01|89.01|0
1755804900000|2025-08-21 19:35:00|89.06|89.06|88.87|88.87|89.06|89.06|88.82|88.82|0
1755805200000|2025-08-21 19:40:00|88.82|88.82|88.89|88.89|88.97|88.97|88.8|88.8|0
1755805500000|2025-08-21 19:45:00|88.91|88.91|88.94|88.94|88.96|88.96|88.77|88.77|0
1755805800000|2025-08-21 19:50:00|88.83|88.83|88.95|88.95|88.99|88.99|88.78|88.78|0
1755806100000|2025-08-21 19:55:00|89.01|89.01|88.82|88.82|89.01|89.01|88.68|88.68|0
1755806400000|2025-08-21 20:00:00|88.84|88.84|88.95|88.95|88.95|88.95|88.73|88.73|0
1755806700000|2025-08-21 20:05:00|88.92|88.92|88.57|88.57|88.92|88.92|88.49|88.49|0
1755807000000|2025-08-21 20:10:00|88.67|88.67|88.7|88.7|88.71|88.71|88.51|88.51|0
1755807300000|2025-08-21 20:15:00|88.77|88.77|88.71|88.71|88.77|88.77|88.65|88.65|0
1755807600000|2025-08-21 20:20:00|88.67|88.67|88.67|88.67|88.67|88.67|88.65|88.65|0
1755807900000|2025-08-21 20:25:00|88.65|88.65|88.63|88.63|88.7|88.7|88.63|88.63|0
1755808200000|2025-08-21 20:30:00|88.65|88.65|88.69|88.69|88.7|88.7|88.63|88.63|0
1755808500000|2025-08-21 20:35:00|88.71|88.71|88.67|88.67|88.72|88.72|88.63|88.63|0
1755808800000|2025-08-21 20:40:00|88.68|88.68|88.67|88.67|88.69|88.69|88.65|88.65|0
1755809100000|2025-08-21 20:45:00|88.68|88.68|88.71|88.71|88.71|88.71|88.67|88.67|0
1755809400000|2025-08-21 20:50:00|88.67|88.67|88.73|88.73|88.77|88.77|88.67|88.67|0
1755809700000|2025-08-21 20:55:00|88.75|88.75|88.71|88.71|88.86|88.86|88.69|88.69|0
1755810000000|2025-08-21 21:00:00|88.67|88.67|88.57|88.57|88.7|88.7|88.57|88.57|0
1755810300000|2025-08-21 21:05:00|88.58|88.58|88.62|88.62|88.65|88.65|88.56|88.56|0
1755810600000|2025-08-21 21:10:00|88.58|88.58|88.64|88.64|88.64|88.64|88.52|88.52|0
1755810900000|2025-08-21 21:15:00|88.62|88.62|88.56|88.56|88.62|88.62|88.53|88.53|0
1755811200000|2025-08-21 21:20:00|88.53|88.53|88.58|88.58|88.58|88.58|88.53|88.53|0
1755811500000|2025-08-21 21:25:00|88.52|88.52|88.53|88.53|88.54|88.54|88.52|88.52|0
1755811800000|2025-08-21 21:30:00|88.52|88.52|88.49|88.49|88.53|88.53|88.49|88.49|0
1755812100000|2025-08-21 21:35:00|88.47|88.47|88.41|88.41|88.49|88.49|88.38|88.38|0
1755812400000|2025-08-21 21:40:00|88.42|88.42|88.53|88.53|88.53|88.53|88.41|88.41|0
1755812700000|2025-08-21 21:45:00|88.46|88.46|88.47|88.47|88.5|88.5|88.41|88.41|0
1755813000000|2025-08-21 21:50:00|88.41|88.41|88.35|88.35|88.41|88.41|88.35|88.35|0
1755813300000|2025-08-21 21:55:00|88.36|88.36|88.44|88.44|88.44|88.44|88.34|88.34|0
1755813600000|2025-08-21 22:00:00|88.46|88.46|88.54|88.54|88.54|88.54|88.4|88.4|0
1755813900000|2025-08-21 22:05:00|88.53|88.53|88.5|88.5|88.54|88.54|88.44|88.44|0
1755814200000|2025-08-21 22:10:00|88.48|88.48|88.52|88.52|88.67|88.67|88.48|88.48|0
1755814500000|2025-08-21 22:15:00|88.62|88.62|88.62|88.62|88.62|88.62|88.6|88.6|0
1755814800000|2025-08-21 22:20:00|88.69|88.69|88.62|88.62|88.69|88.69|88.6|88.6|0
1755815100000|2025-08-21 22:25:00|88.56|88.56|88.57|88.57|88.61|88.61|88.54|88.54|0
1755815400000|2025-08-21 22:30:00|88.58|88.58|88.58|88.58|88.6|88.6|88.55|88.55|0
1755815700000|2025-08-21 22:35:00|88.6|88.6|88.61|88.61|88.67|88.67|88.58|88.58|0
1755816000000|2025-08-21 22:40:00|88.62|88.62|88.58|88.58|88.62|88.62|88.58|88.58|0
1755816300000|2025-08-21 22:45:00|88.59|88.59|88.61|88.61|88.61|88.61|88.56|88.56|0
1755816600000|2025-08-21 22:50:00|88.6|88.6|88.58|88.58|88.6|88.6|88.58|88.58|0
1755816900000|2025-08-21 22:55:00|88.6|88.6|88.57|88.57|88.62|88.62|88.57|88.57|0
1755817200000|2025-08-21 23:00:00|88.56|88.56|88.54|88.54|88.57|88.57|88.54|88.54|0
1755817500000|2025-08-21 23:05:00|88.55|88.55|88.52|88.52|88.55|88.55|88.52|88.52|0
1755817800000|2025-08-21 23:10:00|88.5|88.5|88.51|88.51|88.52|88.52|88.43|88.43|0
1755818100000|2025-08-21 23:15:00|88.47|88.47|88.46|88.46|88.5|88.5|88.45|88.45|0
1755818400000|2025-08-21 23:20:00|88.51|88.51|88.46|88.46|88.51|88.51|88.38|88.38|0
1755818700000|2025-08-21 23:25:00|88.44|88.44|88.46|88.46|88.46|88.46|88.41|88.41|0
1755819000000|2025-08-21 23:30:00|88.45|88.45|88.38|88.38|88.53|88.53|88.38|88.38|0
1755819300000|2025-08-21 23:35:00|88.41|88.41|88.34|88.34|88.41|88.41|88.34|88.34|0
1755819600000|2025-08-21 23:40:00|88.35|88.35|88.41|88.41|88.41|88.41|88.33|88.33|0
1755819900000|2025-08-21 23:45:00|88.4|88.4|88.4|88.4|88.41|88.41|88.36|88.36|0
1755820200000|2025-08-21 23:50:00|88.41|88.41|88.43|88.43|88.43|88.43|88.4|88.4|0
1755820500000|2025-08-21 23:55:00|88.44|88.44|88.57|88.57|88.57|88.57|88.41|88.41|0
1755849600000|2025-08-22 08:00:00|88.5|88.5|88.54|88.54|88.58|88.58|88.46|88.46|0
1755849900000|2025-08-22 08:05:00|88.55|88.55|88.71|88.71|88.71|88.71|88.52|88.52|0
1755850200000|2025-08-22 08:10:00|88.7|88.7|88.58|88.58|88.73|88.73|88.58|88.58|0
1755850500000|2025-08-22 08:15:00|88.52|88.52|88.58|88.58|88.62|88.62|88.52|88.52|0
1755850800000|2025-08-22 08:20:00|88.57|88.57|88.58|88.58|88.68|88.68|88.57|88.57|0
1755851100000|2025-08-22 08:25:00|88.56|88.56|88.64|88.64|88.64|88.64|88.56|88.56|0
1755851400000|2025-08-22 08:30:00|88.63|88.63|88.72|88.72|88.72|88.72|88.56|88.56|0
1755851700000|2025-08-22 08:35:00|88.7|88.7|88.74|88.74|88.74|88.74|88.65|88.65|0
1755852000000|2025-08-22 08:40:00|88.72|88.72|88.66|88.66|88.72|88.72|88.63|88.63|0
1755852300000|2025-08-22 08:45:00|88.7|88.7|88.68|88.68|88.72|88.72|88.64|88.64|0
1755852600000|2025-08-22 08:50:00|88.66|88.66|88.63|88.63|88.66|88.66|88.59|88.59|0
1755852900000|2025-08-22 08:55:00|88.64|88.64|88.62|88.62|88.65|88.65|88.61|88.61|0
1755853200000|2025-08-22 09:00:00|88.63|88.63|88.67|88.67|88.67|88.67|88.59|88.59|0
1755853500000|2025-08-22 09:05:00|88.65|88.65|88.66|88.66|88.7|88.7|88.62|88.62|0
1755853800000|2025-08-22 09:10:00|88.65|88.65|88.66|88.66|88.66|88.66|88.6|88.6|0
1755854100000|2025-08-22 09:15:00|88.65|88.65|88.68|88.68|88.69|88.69|88.62|88.62|0
1755854400000|2025-08-22 09:20:00|88.67|88.67|88.65|88.65|88.67|88.67|88.62|88.62|0
1755854700000|2025-08-22 09:25:00|88.66|88.66|88.61|88.61|88.66|88.66|88.61|88.61|0
1755855000000|2025-08-22 09:30:00|88.63|88.63|88.66|88.66|88.67|88.67|88.6|88.6|0
1755855300000|2025-08-22 09:35:00|88.64|88.64|88.57|88.57|88.64|88.64|88.52|88.52|0
1755855600000|2025-08-22 09:40:00|88.56|88.56|88.6|88.6|88.62|88.62|88.52|88.52|0
1755855900000|2025-08-22 09:45:00|88.59|88.59|88.65|88.65|88.65|88.65|88.57|88.57|0
1755856200000|2025-08-22 09:50:00|88.63|88.63|88.67|88.67|88.67|88.67|88.6|88.6|0
1755856500000|2025-08-22 09:55:00|88.62|88.62|88.64|88.64|88.65|88.65|88.58|88.58|0
1755856800000|2025-08-22 10:00:00|88.65|88.65|88.7|88.7|88.72|88.72|88.61|88.61|0
1755857100000|2025-08-22 10:05:00|88.71|88.71|88.76|88.76|88.77|88.77|88.7|88.7|0
1755857400000|2025-08-22 10:10:00|88.77|88.77|88.76|88.76|88.81|88.81|88.76|88.76|0
1755857700000|2025-08-22 10:15:00|88.74|88.74|88.68|88.68|88.75|88.75|88.68|88.68|0
1755858000000|2025-08-22 10:20:00|88.7|88.7|88.71|88.71|88.72|88.72|88.68|88.68|0
1755858300000|2025-08-22 10:25:00|88.75|88.75|88.75|88.75|88.75|88.75|88.69|88.69|0
1755858600000|2025-08-22 10:30:00|88.74|88.74|88.76|88.76|88.78|88.78|88.74|88.74|0
1755858900000|2025-08-22 10:35:00|88.78|88.78|88.73|88.73|88.78|88.78|88.7|88.7|0
1755859200000|2025-08-22 10:40:00|88.71|88.71|88.73|88.73|88.73|88.73|88.68|88.68|0
1755859500000|2025-08-22 10:45:00|88.7|88.7|88.7|88.7|88.72|88.72|88.69|88.69|0
1755859800000|2025-08-22 10:50:00|88.68|88.68|88.67|88.67|88.69|88.69|88.62|88.62|0
1755860100000|2025-08-22 10:55:00|88.66|88.66|88.66|88.66|88.67|88.67|88.65|88.65|0
1755860400000|2025-08-22 11:00:00|88.61|88.61|88.72|88.72|88.75|88.75|88.61|88.61|0
1755860700000|2025-08-22 11:05:00|88.71|88.71|88.77|88.77|88.77|88.77|88.67|88.67|0
1755861000000|2025-08-22 11:10:00|88.74|88.74|88.62|88.62|88.74|88.74|88.6|88.6|0
1755861300000|2025-08-22 11:15:00|88.59|88.59|88.64|88.64|88.64|88.64|88.58|88.58|0
1755861600000|2025-08-22 11:20:00|88.62|88.62|88.65|88.65|88.65|88.65|88.58|88.58|0
1755861900000|2025-08-22 11:25:00|88.63|88.63|88.62|88.62|88.63|88.63|88.62|88.62|0
1755862200000|2025-08-22 11:30:00|88.6|88.6|88.65|88.65|88.67|88.67|88.6|88.6|0
1755862500000|2025-08-22 11:35:00|88.62|88.62|88.61|88.61|88.65|88.65|88.59|88.59|0
1755862800000|2025-08-22 11:40:00|88.62|88.62|88.7|88.7|88.7|88.7|88.62|88.62|0
1755863100000|2025-08-22 11:45:00|88.67|88.67|88.77|88.77|88.77|88.77|88.65|88.65|0
1755863400000|2025-08-22 11:50:00|88.73|88.73|88.73|88.73|88.75|88.75|88.71|88.71|0
1755863700000|2025-08-22 11:55:00|88.74|88.74|88.7|88.7|88.74|88.74|88.68|88.68|0
1755864000000|2025-08-22 12:00:00|88.61|88.61|88.77|88.77|88.77|88.77|88.1|88.1|0
1755864300000|2025-08-22 12:05:00|88.75|88.75|88.68|88.68|88.77|88.77|88.68|88.68|0
1755864600000|2025-08-22 12:10:00|88.7|88.7|88.62|88.62|88.71|88.71|88.62|88.62|0
1755864900000|2025-08-22 12:15:00|88.65|88.65|88.71|88.71|88.73|88.73|88.62|88.62|0
1755865200000|2025-08-22 12:20:00|88.72|88.72|88.7|88.7|88.72|88.72|88.64|88.64|0
1755865500000|2025-08-22 12:25:00|88.65|88.65|88.67|88.67|88.67|88.67|88.65|88.65|0
1755865800000|2025-08-22 12:30:00|88.69|88.69|88.49|88.49|88.69|88.69|88.49|88.49|0
1755866100000|2025-08-22 12:35:00|88.5|88.5|88.41|88.41|88.57|88.57|88.38|88.38|0
1755866400000|2025-08-22 12:40:00|88.43|88.43|88.58|88.58|88.58|88.58|88.43|88.43|0
1755866700000|2025-08-22 12:45:00|88.59|88.59|88.54|88.54|88.63|88.63|88.52|88.52|0
1755867000000|2025-08-22 12:50:00|88.53|88.53|88.59|88.59|88.62|88.62|88.52|88.52|0
1755867300000|2025-08-22 12:55:00|88.58|88.58|88.55|88.55|88.59|88.59|88.52|88.52|0
1755867600000|2025-08-22 13:00:00|88.58|88.58|88.65|88.65|88.68|88.68|88.57|88.57|0
1755867900000|2025-08-22 13:05:00|88.68|88.68|88.67|88.67|88.75|88.75|88.63|88.63|0
1755868200000|2025-08-22 13:10:00|88.66|88.66|88.62|88.62|88.66|88.66|88.58|88.58|0
1755868500000|2025-08-22 13:15:00|88.61|88.61|88.71|88.71|88.72|88.72|88.61|88.61|0
1755868800000|2025-08-22 13:20:00|88.72|88.72|88.72|88.72|88.75|88.75|88.62|88.62|0
1755869100000|2025-08-22 13:25:00|88.74|88.74|88.16|88.16|88.75|88.75|88.07|88.07|0
1755869400000|2025-08-22 13:30:00|88|88|87.58|87.58|88|88|86.99|86.99|0
1755869700000|2025-08-22 13:35:00|87.7|87.7|87.77|87.77|88.33|88.33|87.67|87.67|0
1755870000000|2025-08-22 13:40:00|87.83|87.83|88.21|88.21|88.43|88.43|87.79|87.79|0
1755870300000|2025-08-22 13:45:00|88.27|88.27|88.08|88.08|88.45|88.45|87.86|87.86|0
1755870600000|2025-08-22 13:50:00|88.05|88.05|87.99|87.99|88.43|88.43|87.91|87.91|0
1755870900000|2025-08-22 13:55:00|87.97|87.97|86.84|86.84|87.97|87.97|86.79|86.79|0
1755871200000|2025-08-22 14:00:00|86.98|86.98|89.8|89.8|90.03|90.03|86.98|86.98|0
1755871500000|2025-08-22 14:05:00|89.56|89.56|90.6|90.6|90.7|90.7|89.18|89.18|0
1755871800000|2025-08-22 14:10:00|90.64|90.64|91.61|91.61|91.61|91.61|90.35|90.35|0
1755872100000|2025-08-22 14:15:00|91.51|91.51|90.99|90.99|92.18|92.18|90.93|90.93|0
1755872400000|2025-08-22 14:20:00|90.97|90.97|90.45|90.45|91.24|91.24|89.59|89.59|0
1755872700000|2025-08-22 14:25:00|90.4|90.4|90.36|90.36|90.82|90.82|89.72|89.72|0
1755873000000|2025-08-22 14:30:00|90.42|90.42|90.96|90.96|91.01|91.01|90.35|90.35|0
1755873300000|2025-08-22 14:35:00|91.01|91.01|90.95|90.95|91.34|91.34|90.88|90.88|0
1755873600000|2025-08-22 14:40:00|90.98|90.98|91.57|91.57|91.63|91.63|90.98|90.98|0
1755873900000|2025-08-22 14:45:00|91.58|91.58|92|92|92.28|92.28|91.58|91.58|0
1755874200000|2025-08-22 14:50:00|92.03|92.03|93.16|93.16|93.16|93.16|92.03|92.03|0
1755874500000|2025-08-22 14:55:00|93.1|93.1|92.82|92.82|93.1|93.1|92.69|92.69|0
1755874800000|2025-08-22 15:00:00|92.79|92.79|93.35|93.35|93.47|93.47|92.79|92.79|0
1755875100000|2025-08-22 15:05:00|93.28|93.28|92.53|92.53|93.28|93.28|92.33|92.33|0
1755875400000|2025-08-22 15:10:00|92.5|92.5|92.71|92.71|93.05|93.05|92.5|92.5|0
1755875700000|2025-08-22 15:15:00|92.67|92.67|92.62|92.62|92.95|92.95|92.41|92.41|0
1755876000000|2025-08-22 15:20:00|92.66|92.66|92.68|92.68|92.8|92.8|92.54|92.54|0
1755876300000|2025-08-22 15:25:00|92.59|92.59|92.55|92.55|92.64|92.64|92.26|92.26|0
1755876600000|2025-08-22 15:30:00|92.54|92.54|92.94|92.94|93.1|93.1|92.5|92.5|0
1755876900000|2025-08-22 15:35:00|92.95|92.95|92.53|92.53|92.95|92.95|92.38|92.38|0
1755877200000|2025-08-22 15:40:00|92.46|92.46|92.49|92.49|92.66|92.66|92.42|92.42|0
1755877500000|2025-08-22 15:45:00|92.53|92.53|92.19|92.19|92.75|92.75|91.94|91.94|0
1755877800000|2025-08-22 15:50:00|92.13|92.13|91.99|91.99|92.38|92.38|91.99|91.99|0
1755878100000|2025-08-22 15:55:00|91.95|91.95|91.95|91.95|92.05|92.05|91.87|91.87|0
1755878400000|2025-08-22 16:00:00|91.99|91.99|92.22|92.22|92.36|92.36|91.99|91.99|0
1755878700000|2025-08-22 16:05:00|92.23|92.23|92.08|92.08|92.23|92.23|91.9|91.9|0
1755879000000|2025-08-22 16:10:00|92.11|92.11|91.76|91.76|92.14|92.14|91.57|91.57|0
1755879300000|2025-08-22 16:15:00|91.77|91.77|91.67|91.67|91.77|91.77|91.37|91.37|0
1755879600000|2025-08-22 16:20:00|91.6|91.6|91.69|91.69|91.82|91.82|91.54|91.54|0
1755879900000|2025-08-22 16:25:00|91.68|91.68|91.63|91.63|91.68|91.68|91.32|91.32|0
1755880200000|2025-08-22 16:30:00|91.71|91.71|91.57|91.57|91.74|91.74|91.57|91.57|0
1755880500000|2025-08-22 16:35:00|91.56|91.56|91.4|91.4|91.62|91.62|91.29|91.29|0
1755880800000|2025-08-22 16:40:00|91.38|91.38|91.28|91.28|91.48|91.48|91.21|91.21|0
1755881100000|2025-08-22 16:45:00|91.21|91.21|91.51|91.51|91.63|91.63|91.21|91.21|0
1755881400000|2025-08-22 16:50:00|91.54|91.54|91.43|91.43|91.7|91.7|91.39|91.39|0
1755881700000|2025-08-22 16:55:00|91.37|91.37|91.32|91.32|91.46|91.46|91.16|91.16|0
1755882000000|2025-08-22 17:00:00|91.41|91.41|91.73|91.73|91.78|91.78|91.41|91.41|0
1755882300000|2025-08-22 17:05:00|91.72|91.72|92.05|92.05|92.09|92.09|91.72|91.72|0
1755882600000|2025-08-22 17:10:00|92.07|92.07|91.81|91.81|92.09|92.09|91.64|91.64|0
1755882900000|2025-08-22 17:15:00|91.79|91.79|91.82|91.82|91.87|91.87|91.74|91.74|0
1755883200000|2025-08-22 17:20:00|91.83|91.83|91.83|91.83|91.94|91.94|91.8|91.8|0
1755883500000|2025-08-22 17:25:00|91.87|91.87|91.99|91.99|92.08|92.08|91.87|91.87|0
1755883800000|2025-08-22 17:30:00|92.01|92.01|92.01|92.01|92.1|92.1|91.89|91.89|0
1755884100000|2025-08-22 17:35:00|91.98|91.98|91.89|91.89|92.09|92.09|91.82|91.82|0
1755884400000|2025-08-22 17:40:00|91.82|91.82|91.84|91.84|91.92|91.92|91.72|91.72|0
1755884700000|2025-08-22 17:45:00|91.86|91.86|91.92|91.92|91.95|91.95|91.74|91.74|0
1755885000000|2025-08-22 17:50:00|91.9|91.9|91.95|91.95|91.98|91.98|91.77|91.77|0
1755885300000|2025-08-22 17:55:00|91.96|91.96|91.78|91.78|92.02|92.02|91.78|91.78|0
1755885600000|2025-08-22 18:00:00|91.79|91.79|91.97|91.97|91.97|91.97|91.74|91.74|0
1755885900000|2025-08-22 18:05:00|91.98|91.98|91.96|91.96|92.01|92.01|91.85|91.85|0
1755886200000|2025-08-22 18:10:00|91.98|91.98|91.87|91.87|92|92|91.86|91.86|0
1755886500000|2025-08-22 18:15:00|91.8|91.8|91.64|91.64|91.91|91.91|91.64|91.64|0
1755886800000|2025-08-22 18:20:00|91.63|91.63|91.65|91.65|91.72|91.72|91.55|91.55|0
1755887100000|2025-08-22 18:25:00|91.63|91.63|91.39|91.39|91.65|91.65|91.39|91.39|0
1755887400000|2025-08-22 18:30:00|91.4|91.4|91.66|91.66|91.67|91.67|91.36|91.36|0
1755887700000|2025-08-22 18:35:00|91.64|91.64|91.58|91.58|91.77|91.77|91.58|91.58|0
1755888000000|2025-08-22 18:40:00|91.59|91.59|91.52|91.52|91.6|91.6|91.47|91.47|0
1755888300000|2025-08-22 18:45:00|91.49|91.49|91.54|91.54|91.68|91.68|91.49|91.49|0
1755888600000|2025-08-22 18:50:00|91.57|91.57|91.28|91.28|91.57|91.57|91.28|91.28|0
1755888900000|2025-08-22 18:55:00|91.26|91.26|91.31|91.31|91.32|91.32|91.19|91.19|0
1755889200000|2025-08-22 19:00:00|91.34|91.34|91.34|91.34|91.47|91.47|91.26|91.26|0
1755889500000|2025-08-22 19:05:00|91.3|91.3|91.31|91.31|91.4|91.4|91.22|91.22|0
1755889800000|2025-08-22 19:10:00|91.29|91.29|91.12|91.12|91.31|91.31|91.06|91.06|0
1755890100000|2025-08-22 19:15:00|91.11|91.11|91.15|91.15|91.15|91.15|91.06|91.06|0
1755890400000|2025-08-22 19:20:00|91.14|91.14|91.38|91.38|91.38|91.38|91.06|91.06|0
1755890700000|2025-08-22 19:25:00|91.37|91.37|91.35|91.35|91.47|91.47|91.3|91.3|0
1755891000000|2025-08-22 19:30:00|91.3|91.3|91.06|91.06|91.34|91.34|91.04|91.04|0
1755891300000|2025-08-22 19:35:00|91.1|91.1|91.09|91.09|91.14|91.14|91|91|0
1755891600000|2025-08-22 19:40:00|91.04|91.04|91.07|91.07|91.21|91.21|91.01|91.01|0
1755891900000|2025-08-22 19:45:00|91.05|91.05|91.26|91.26|91.35|91.35|91.03|91.03|0
1755892200000|2025-08-22 19:50:00|91.41|91.41|91.53|91.53|91.65|91.65|91.41|91.41|0
1755892500000|2025-08-22 19:55:00|91.38|91.38|91.38|91.38|91.46|91.46|91.23|91.23|0
1755892800000|2025-08-22 20:00:00|91.34|91.34|91.26|91.26|91.36|91.36|91.11|91.11|0
1756108800000|2025-08-25 08:00:00|90.86|90.86|90.85|90.85|91|91|90.75|90.75|0
1756109100000|2025-08-25 08:05:00|90.75|90.75|90.61|90.61|90.84|90.84|90.59|90.59|0
1756109400000|2025-08-25 08:10:00|90.6|90.6|90.77|90.77|90.84|90.84|90.53|90.53|0
1756109700000|2025-08-25 08:15:00|90.82|90.82|90.74|90.74|90.85|90.85|90.72|90.72|0
1756110000000|2025-08-25 08:20:00|90.82|90.82|90.68|90.68|90.83|90.83|90.67|90.67|0
1756110300000|2025-08-25 08:25:00|90.69|90.69|90.77|90.77|90.77|90.77|90.66|90.66|0
1756110600000|2025-08-25 08:30:00|90.72|90.72|90.73|90.73|90.79|90.79|90.7|90.7|0
1756110900000|2025-08-25 08:35:00|90.77|90.77|90.73|90.73|90.79|90.79|90.73|90.73|0
1756111200000|2025-08-25 08:40:00|90.74|90.74|90.65|90.65|90.75|90.75|90.65|90.65|0
1756111500000|2025-08-25 08:45:00|90.67|90.67|90.7|90.7|90.7|90.7|90.66|90.66|0
1756111800000|2025-08-25 08:50:00|90.72|90.72|90.7|90.7|90.73|90.73|90.69|90.69|0
1756112100000|2025-08-25 08:55:00|90.68|90.68|90.65|90.65|90.68|90.68|90.62|90.62|0
1756112400000|2025-08-25 09:00:00|90.66|90.66|90.59|90.59|90.67|90.67|90.58|90.58|0
1756112700000|2025-08-25 09:05:00|90.57|90.57|90.47|90.47|90.57|90.57|90.46|90.46|0
1756113000000|2025-08-25 09:10:00|90.48|90.48|90.42|90.42|90.54|90.54|90.4|90.4|0
1756113300000|2025-08-25 09:15:00|90.44|90.44|90.42|90.42|90.52|90.52|90.4|90.4|0
1756113600000|2025-08-25 09:20:00|90.41|90.41|90.34|90.34|90.42|90.42|90.34|90.34|0
1756113900000|2025-08-25 09:25:00|90.37|90.37|90.44|90.44|90.46|90.46|90.34|90.34|0
1756114200000|2025-08-25 09:30:00|90.42|90.42|90.55|90.55|90.55|90.55|90.42|90.42|0
1756114500000|2025-08-25 09:35:00|90.54|90.54|90.53|90.53|90.57|90.57|90.51|90.51|0
1756114800000|2025-08-25 09:40:00|90.55|90.55|90.55|90.55|90.56|90.56|90.51|90.51|0
1756115100000|2025-08-25 09:45:00|90.57|90.57|90.52|90.52|90.57|90.57|90.52|90.52|0
1756115400000|2025-08-25 09:50:00|90.53|90.53|90.5|90.5|90.58|90.58|90.5|90.5|0
1756115700000|2025-08-25 09:55:00|90.51|90.51|90.58|90.58|90.65|90.65|90.5|90.5|0
1756116000000|2025-08-25 10:00:00|90.55|90.55|90.3|90.3|90.64|90.64|90.3|90.3|0
1756116300000|2025-08-25 10:05:00|90.29|90.29|90.29|90.29|90.31|90.31|90.19|90.19|0
1756116600000|2025-08-25 10:10:00|90.3|90.3|90.35|90.35|90.39|90.39|90.27|90.27|0
1756116900000|2025-08-25 10:15:00|90.34|90.34|90.28|90.28|90.34|90.34|90.28|90.28|0
1756117200000|2025-08-25 10:20:00|90.3|90.3|90.14|90.14|90.3|90.3|90.14|90.14|0
1756117500000|2025-08-25 10:25:00|90.12|90.12|90.04|90.04|90.13|90.13|90.04|90.04|0
1756117800000|2025-08-25 10:30:00|90.05|90.05|90.01|90.01|90.14|90.14|89.92|89.92|0
1756118100000|2025-08-25 10:35:00|90.03|90.03|90.17|90.17|90.3|90.3|90.03|90.03|0
1756118400000|2025-08-25 10:40:00|90.2|90.2|90.2|90.2|90.24|90.24|90.16|90.16|0
1756118700000|2025-08-25 10:45:00|90.21|90.21|90.03|90.03|90.23|90.23|90.03|90.03|0
1756119000000|2025-08-25 10:50:00|90.06|90.06|90.09|90.09|90.18|90.18|90.04|90.04|0
1756119300000|2025-08-25 10:55:00|90.12|90.12|90.04|90.04|90.23|90.23|90.04|90.04|0
1756119600000|2025-08-25 11:00:00|90.15|90.15|89.99|89.99|90.25|90.25|89.99|89.99|0
1756119900000|2025-08-25 11:05:00|89.97|89.97|90.05|90.05|90.06|90.06|89.94|89.94|0
1756120200000|2025-08-25 11:10:00|90.04|90.04|90.2|90.2|90.22|90.22|90.04|90.04|0
1756120500000|2025-08-25 11:15:00|90.19|90.19|90.35|90.35|90.42|90.42|90.19|90.19|0
1756120800000|2025-08-25 11:20:00|90.34|90.34|90.25|90.25|90.37|90.37|90.18|90.18|0
1756121100000|2025-08-25 11:25:00|90.32|90.32|90.24|90.24|90.36|90.36|90.24|90.24|0
1756121400000|2025-08-25 11:30:00|90.21|90.21|90.1|90.1|90.21|90.21|90.04|90.04|0
1756121700000|2025-08-25 11:35:00|90.09|90.09|90.04|90.04|90.09|90.09|90.01|90.01|0
1756122000000|2025-08-25 11:40:00|90.05|90.05|90.1|90.1|90.13|90.13|90.03|90.03|0
1756122300000|2025-08-25 11:45:00|90.11|90.11|90.19|90.19|90.24|90.24|90.11|90.11|0
1756122600000|2025-08-25 11:50:00|90.21|90.21|90.28|90.28|90.28|90.28|90.15|90.15|0
1756122900000|2025-08-25 11:55:00|90.29|90.29|90.31|90.31|90.35|90.35|90.26|90.26|0
1756123200000|2025-08-25 12:00:00|90.45|90.45|90.23|90.23|91.03|91.03|90.2|90.2|0
1756123500000|2025-08-25 12:05:00|90.18|90.18|90.14|90.14|90.23|90.23|90.07|90.07|0
1756123800000|2025-08-25 12:10:00|90.1|90.1|90.12|90.12|90.15|90.15|90.09|90.09|0
1756124100000|2025-08-25 12:15:00|90.13|90.13|90.21|90.21|90.29|90.29|90.13|90.13|0
1756124400000|2025-08-25 12:20:00|90.24|90.24|90.24|90.24|90.25|90.25|90.22|90.22|0
1756124700000|2025-08-25 12:25:00|90.21|90.21|90.14|90.14|90.25|90.25|90.14|90.14|0
1756125000000|2025-08-25 12:30:00|90.16|90.16|90.14|90.14|90.17|90.17|90.1|90.1|0
1756125300000|2025-08-25 12:35:00|90.13|90.13|90.2|90.2|90.25|90.25|90.1|90.1|0
1756125600000|2025-08-25 12:40:00|90.22|90.22|90.24|90.24|90.24|90.24|90.17|90.17|0
1756125900000|2025-08-25 12:45:00|90.23|90.23|90.21|90.21|90.25|90.25|90.21|90.21|0
1756126200000|2025-08-25 12:50:00|90.22|90.22|90.14|90.14|90.24|90.24|90.09|90.09|0
1756126500000|2025-08-25 12:55:00|90.13|90.13|90.14|90.14|90.24|90.24|90.09|90.09|0
1756126800000|2025-08-25 13:00:00|90.15|90.15|90.18|90.18|90.18|90.18|90.08|90.08|0
1756127100000|2025-08-25 13:05:00|90.17|90.17|90.13|90.13|90.2|90.2|90.13|90.13|0
1756127400000|2025-08-25 13:10:00|90.14|90.14|90.18|90.18|90.18|90.18|90.13|90.13|0
1756127700000|2025-08-25 13:15:00|90.19|90.19|90.21|90.21|90.23|90.23|90.17|90.17|0
1756128000000|2025-08-25 13:20:00|90.22|90.22|90.24|90.24|90.25|90.25|90.2|90.2|0
1756128300000|2025-08-25 13:25:00|90.28|90.28|90.91|90.91|90.92|90.92|90.27|90.27|0
1756128600000|2025-08-25 13:30:00|90.72|90.72|89.64|89.64|91.06|91.06|89.21|89.21|0
1756128900000|2025-08-25 13:35:00|89.83|89.83|90.4|90.4|90.6|90.6|89.6|89.6|0
1756129200000|2025-08-25 13:40:00|90.36|90.36|89.84|89.84|90.39|90.39|89.67|89.67|0
1756129500000|2025-08-25 13:45:00|89.92|89.92|89.59|89.59|89.92|89.92|89.11|89.11|0
1756129800000|2025-08-25 13:50:00|89.35|89.35|88.94|88.94|89.35|89.35|88.56|88.56|0
1756130100000|2025-08-25 13:55:00|89.09|89.09|89.64|89.64|89.84|89.84|88.69|88.69|0
1756130400000|2025-08-25 14:00:00|89.77|89.77|89.84|89.84|89.94|89.94|89.43|89.43|0
1756130700000|2025-08-25 14:05:00|89.82|89.82|90.25|90.25|90.3|90.3|89.39|89.39|0
1756131000000|2025-08-25 14:10:00|90.22|90.22|90.19|90.19|90.4|90.4|90.01|90.01|0
1756131300000|2025-08-25 14:15:00|90.14|90.14|89.96|89.96|90.25|90.25|89.84|89.84|0
1756131600000|2025-08-25 14:20:00|89.84|89.84|90.3|90.3|90.34|90.34|89.84|89.84|0
1756131900000|2025-08-25 14:25:00|90.29|90.29|90.27|90.27|90.55|90.55|90.19|90.19|0
1756132200000|2025-08-25 14:30:00|90.3|90.3|90.27|90.27|90.43|90.43|90.19|90.19|0
1756132500000|2025-08-25 14:35:00|90.29|90.29|90.46|90.46|90.71|90.71|90.29|90.29|0
1756132800000|2025-08-25 14:40:00|90.48|90.48|90.5|90.5|90.67|90.67|90.41|90.41|0
1756133100000|2025-08-25 14:45:00|90.48|90.48|90.33|90.33|90.55|90.55|90.22|90.22|0
1756133400000|2025-08-25 14:50:00|90.25|90.25|90.06|90.06|90.3|90.3|90.02|90.02|0
1756133700000|2025-08-25 14:55:00|90.02|90.02|90.61|90.61|90.62|90.62|89.94|89.94|0
1756134000000|2025-08-25 15:00:00|90.6|90.6|90.47|90.47|90.67|90.67|90.43|90.43|0
1756134300000|2025-08-25 15:05:00|90.42|90.42|90.72|90.72|90.73|90.73|90.39|90.39|0
1756134600000|2025-08-25 15:10:00|90.74|90.74|90.95|90.95|90.96|90.96|90.69|90.69|0
1756134900000|2025-08-25 15:15:00|90.96|90.96|91.13|91.13|91.3|91.3|90.96|90.96|0
1756135200000|2025-08-25 15:20:00|91.1|91.1|91.56|91.56|91.6|91.6|90.89|90.89|0
1756135500000|2025-08-25 15:25:00|91.59|91.59|91.6|91.6|91.7|91.7|91.52|91.52|0
1756135800000|2025-08-25 15:30:00|91.61|91.61|91.69|91.69|91.8|91.8|91.57|91.57|0
1756136100000|2025-08-25 15:35:00|91.67|91.67|91.2|91.2|91.72|91.72|91.11|91.11|0
1756136400000|2025-08-25 15:40:00|91.16|91.16|91.11|91.11|91.21|91.21|90.91|90.91|0
1756136700000|2025-08-25 15:45:00|91.04|91.04|91.18|91.18|91.21|91.21|90.95|90.95|0
1756137000000|2025-08-25 15:50:00|91.16|91.16|91.02|91.02|91.31|91.31|90.96|90.96|0
1756137300000|2025-08-25 15:55:00|90.96|90.96|90.57|90.57|91.01|91.01|90.57|90.57|0
1756137600000|2025-08-25 16:00:00|90.63|90.63|90.83|90.83|90.95|90.95|90.62|90.62|0
1756137900000|2025-08-25 16:05:00|90.81|90.81|90.95|90.95|91.02|91.02|90.74|90.74|0
1756138200000|2025-08-25 16:10:00|90.96|90.96|91.16|91.16|91.16|91.16|90.92|90.92|0
1756138500000|2025-08-25 16:15:00|91.13|91.13|91.04|91.04|91.25|91.25|91.04|91.04|0
1756138800000|2025-08-25 16:20:00|91.01|91.01|91.16|91.16|91.25|91.25|91.01|91.01|0
1756139100000|2025-08-25 16:25:00|91.15|91.15|90.9|90.9|91.15|91.15|90.89|90.89|0
1756139400000|2025-08-25 16:30:00|90.86|90.86|90.84|90.84|90.86|90.86|90.72|90.72|0
1756139700000|2025-08-25 16:35:00|90.86|90.86|90.96|90.96|90.98|90.98|90.73|90.73|0
1756140000000|2025-08-25 16:40:00|90.98|90.98|91.08|91.08|91.08|91.08|90.91|90.91|0
1756140300000|2025-08-25 16:45:00|91.06|91.06|91.11|91.11|91.14|91.14|91.01|91.01|0
1756140600000|2025-08-25 16:50:00|91.06|91.06|90.96|90.96|91.24|91.24|90.92|90.92|0
1756140900000|2025-08-25 16:55:00|90.97|90.97|90.7|90.7|90.97|90.97|90.69|90.69|0
1756141200000|2025-08-25 17:00:00|90.74|90.74|90.21|90.21|90.74|90.74|90.21|90.21|0
1756141500000|2025-08-25 17:05:00|90.28|90.28|90.45|90.45|90.65|90.65|90.27|90.27|0
1756141800000|2025-08-25 17:10:00|90.43|90.43|90.26|90.26|90.52|90.52|90.26|90.26|0
1756142100000|2025-08-25 17:15:00|90.21|90.21|90.15|90.15|90.26|90.26|90.1|90.1|0
1756142400000|2025-08-25 17:20:00|90.13|90.13|90.25|90.25|90.29|90.29|90.07|90.07|0
1756142700000|2025-08-25 17:25:00|90.29|90.29|90|90|90.3|90.3|89.95|89.95|0
1756143000000|2025-08-25 17:30:00|89.99|89.99|89.99|89.99|90.15|90.15|89.96|89.96|0
1756143300000|2025-08-25 17:35:00|90.03|90.03|90.09|90.09|90.19|90.19|90|90|0
1756143600000|2025-08-25 17:40:00|90.06|90.06|89.97|89.97|90.09|90.09|89.88|89.88|0
1756143900000|2025-08-25 17:45:00|89.98|89.98|90.31|90.31|90.33|90.33|89.94|89.94|0
1756144200000|2025-08-25 17:50:00|90.33|90.33|90.36|90.36|90.7|90.7|90.23|90.23|0
1756144500000|2025-08-25 17:55:00|90.31|90.31|90.23|90.23|90.48|90.48|90.23|90.23|0
1756144800000|2025-08-25 18:00:00|90.27|90.27|90.7|90.7|90.7|90.7|90.27|90.27|0
1756145100000|2025-08-25 18:05:00|90.66|90.66|90.89|90.89|90.98|90.98|90.63|90.63|0
1756145400000|2025-08-25 18:10:00|90.85|90.85|91.08|91.08|91.14|91.14|90.85|90.85|0
1756145700000|2025-08-25 18:15:00|91.12|91.12|90.68|90.68|91.12|91.12|90.66|90.66|0
1756146000000|2025-08-25 18:20:00|90.71|90.71|90.77|90.77|90.85|90.85|90.54|90.54|0
1756146300000|2025-08-25 18:25:00|90.75|90.75|90.93|90.93|90.98|90.98|90.75|90.75|0
1756146600000|2025-08-25 18:30:00|90.92|90.92|90.96|90.96|91.03|91.03|90.9|90.9|0
1756146900000|2025-08-25 18:35:00|90.9|90.9|90.93|90.93|90.96|90.96|90.76|90.76|0
1756147200000|2025-08-25 18:40:00|90.9|90.9|90.73|90.73|90.9|90.9|90.7|90.7|0
1756147500000|2025-08-25 18:45:00|90.69|90.69|90.69|90.69|90.76|90.76|90.6|90.6|0
1756147800000|2025-08-25 18:50:00|90.7|90.7|90.7|90.7|90.83|90.83|90.67|90.67|0
1756148100000|2025-08-25 18:55:00|90.71|90.71|90.82|90.82|90.93|90.93|90.69|90.69|0
1756148400000|2025-08-25 19:00:00|90.8|90.8|91.06|91.06|91.11|91.11|90.72|90.72|0
1756148700000|2025-08-25 19:05:00|91.04|91.04|91.2|91.2|91.26|91.26|90.96|90.96|0
1756149000000|2025-08-25 19:10:00|91.18|91.18|90.99|90.99|91.2|91.2|90.99|90.99|0
1756149300000|2025-08-25 19:15:00|91|91|90.56|90.56|91.02|91.02|90.48|90.48|0
1756149600000|2025-08-25 19:20:00|90.55|90.55|90.69|90.69|90.75|90.75|90.55|90.55|0
1756149900000|2025-08-25 19:25:00|90.7|90.7|90.63|90.63|90.8|90.8|90.6|90.6|0
1756150200000|2025-08-25 19:30:00|90.64|90.64|90.59|90.59|90.77|90.77|90.55|90.55|0
1756150500000|2025-08-25 19:35:00|90.61|90.61|90.54|90.54|90.7|90.7|90.53|90.53|0
1756150800000|2025-08-25 19:40:00|90.55|90.55|90.54|90.54|90.57|90.57|90.4|90.4|0
1756151100000|2025-08-25 19:45:00|90.55|90.55|90.45|90.45|90.58|90.58|90.42|90.42|0
1756151400000|2025-08-25 19:50:00|90.4|90.4|90.37|90.37|90.46|90.46|90.2|90.2|0
1756151700000|2025-08-25 19:55:00|90.3|90.3|90.24|90.24|90.3|90.3|90.09|90.09|0
1756152000000|2025-08-25 20:00:00|90.19|90.19|90.11|90.11|90.33|90.33|90.09|90.09|0
1756152300000|2025-08-25 20:05:00|90.13|90.13|90.04|90.04|90.13|90.13|90.03|90.03|0
1756152600000|2025-08-25 20:10:00|90.07|90.07|90.08|90.08|90.13|90.13|90.02|90.02|0
1756152900000|2025-08-25 20:15:00|89.98|89.98|89.97|89.97|90.09|90.09|89.96|89.96|0
1756153200000|2025-08-25 20:20:00|89.98|89.98|90|90|90.03|90.03|89.94|89.94|0
1756153500000|2025-08-25 20:25:00|90.02|90.02|90.03|90.03|90.09|90.09|90.02|90.02|0
1756153800000|2025-08-25 20:30:00|90.02|90.02|90.03|90.03|90.06|90.06|90.02|90.02|0
1756154100000|2025-08-25 20:35:00|90.05|90.05|90.05|90.05|90.09|90.09|90.03|90.03|0
1756154400000|2025-08-25 20:40:00|90.03|90.03|90.07|90.07|90.09|90.09|90.03|90.03|0
1756154700000|2025-08-25 20:45:00|90.08|90.08|90.04|90.04|90.1|90.1|90.04|90.04|0
1756155000000|2025-08-25 20:50:00|90.05|90.05|90.02|90.02|90.05|90.05|90.01|90.01|0
1756155300000|2025-08-25 20:55:00|90.01|90.01|90.04|90.04|90.05|90.05|90|90|0
1756155600000|2025-08-25 21:00:00|90.02|90.02|90|90|90.04|90.04|89.96|89.96|0
1756155900000|2025-08-25 21:05:00|89.96|89.96|89.93|89.93|90.02|90.02|89.93|89.93|0
1756156200000|2025-08-25 21:10:00|89.92|89.92|90.2|90.2|90.25|90.25|89.89|89.89|0
1756156500000|2025-08-25 21:15:00|90.01|90.01|89.43|89.43|90.01|90.01|89.28|89.28|0
1756156800000|2025-08-25 21:20:00|89.64|89.64|89.71|89.71|89.75|89.75|89.56|89.56|0
1756157100000|2025-08-25 21:25:00|89.65|89.65|89.58|89.58|89.73|89.73|89.58|89.58|0
1756157400000|2025-08-25 21:30:00|89.64|89.64|89.51|89.51|89.66|89.66|89.51|89.51|0
1756157700000|2025-08-25 21:35:00|89.53|89.53|89.65|89.65|89.74|89.74|89.51|89.51|0
1756158000000|2025-08-25 21:40:00|89.74|89.74|89.79|89.79|89.83|89.83|89.73|89.73|0
1756158300000|2025-08-25 21:45:00|89.77|89.77|89.77|89.77|89.77|89.77|89.75|89.75|0
1756158600000|2025-08-25 21:50:00|89.78|89.78|89.8|89.8|89.8|89.8|89.78|89.78|0
1756158900000|2025-08-25 21:55:00|89.84|89.84|89.96|89.96|90.07|90.07|89.8|89.8|0
1756159200000|2025-08-25 22:00:00|89.94|89.94|89.85|89.85|89.96|89.96|89.85|89.85|0
1756159500000|2025-08-25 22:05:00|89.88|89.88|89.85|89.85|89.89|89.89|89.84|89.84|0
1756159800000|2025-08-25 22:10:00|89.84|89.84|89.95|89.95|89.96|89.96|89.83|89.83|0
1756160100000|2025-08-25 22:15:00|89.85|89.85|89.88|89.88|89.93|89.93|89.81|89.81|0
1756160400000|2025-08-25 22:20:00|89.9|89.9|89.93|89.93|90|90|89.85|89.85|0
1756160700000|2025-08-25 22:25:00|89.94|89.94|89.92|89.92|89.99|89.99|89.84|89.84|0
1756161000000|2025-08-25 22:30:00|89.86|89.86|89.92|89.92|89.92|89.92|89.84|89.84|0
1756161300000|2025-08-25 22:35:00|89.9|89.9|89.91|89.91|89.92|89.92|89.88|89.88|0
1756161600000|2025-08-25 22:40:00|89.89|89.89|89.91|89.91|89.91|89.91|89.89|89.89|0
1756161900000|2025-08-25 22:45:00|89.89|89.89|89.91|89.91|89.92|89.92|89.89|89.89|0
1756162200000|2025-08-25 22:50:00|89.9|89.9|89.9|89.9|89.91|89.91|89.89|89.89|0
1756162500000|2025-08-25 22:55:00|89.91|89.91|89.89|89.89|89.91|89.91|89.89|89.89|0
1756162800000|2025-08-25 23:00:00|89.88|89.88|89.88|89.88|89.9|89.9|89.88|89.88|0
1756163100000|2025-08-25 23:05:00|89.89|89.89|89.87|89.87|89.89|89.89|89.85|89.85|0
1756163400000|2025-08-25 23:10:00|89.86|89.86|89.85|89.85|89.87|89.87|89.85|89.85|0
1756163700000|2025-08-25 23:15:00|89.86|89.86|89.84|89.84|89.87|89.87|89.83|89.83|0
1756164000000|2025-08-25 23:20:00|89.82|89.82|89.82|89.82|89.84|89.84|89.81|89.81|0
1756164300000|2025-08-25 23:25:00|89.8|89.8|89.78|89.78|89.81|89.81|89.76|89.76|0
1756164600000|2025-08-25 23:30:00|89.75|89.75|89.75|89.75|89.79|89.79|89.69|89.69|0
1756164900000|2025-08-25 23:35:00|89.73|89.73|89.69|89.69|89.73|89.73|89.66|89.66|0
1756165200000|2025-08-25 23:40:00|89.68|89.68|89.62|89.62|89.69|89.69|89.62|89.62|0
1756165500000|2025-08-25 23:45:00|89.6|89.6|89.63|89.63|89.64|89.64|89.6|89.6|0
1756165800000|2025-08-25 23:50:00|89.64|89.64|89.69|89.69|89.69|89.69|89.61|89.61|0
1756166100000|2025-08-25 23:55:00|89.71|89.71|89.75|89.75|89.77|89.77|89.71|89.71|0
1756195200000|2025-08-26 08:00:00|89.55|89.55|89.64|89.64|89.74|89.74|89.42|89.42|0
1756195500000|2025-08-26 08:05:00|89.66|89.66|89.72|89.72|89.79|89.79|89.64|89.64|0
1756195800000|2025-08-26 08:10:00|89.73|89.73|89.72|89.72|89.73|89.73|89.67|89.67|0
1756196100000|2025-08-26 08:15:00|89.7|89.7|89.69|89.69|89.73|89.73|89.67|89.67|0
1756196400000|2025-08-26 08:20:00|89.67|89.67|89.6|89.6|89.7|89.7|89.55|89.55|0
1756196700000|2025-08-26 08:25:00|89.59|89.59|89.55|89.55|89.66|89.66|89.55|89.55|0
1756197000000|2025-08-26 08:30:00|89.54|89.54|89.58|89.58|89.59|89.59|89.5|89.5|0
1756197300000|2025-08-26 08:35:00|89.55|89.55|89.5|89.5|89.58|89.58|89.5|89.5|0
1756197600000|2025-08-26 08:40:00|89.51|89.51|89.47|89.47|89.53|89.53|89.47|89.47|0
1756197900000|2025-08-26 08:45:00|89.45|89.45|89.53|89.53|89.53|89.53|89.45|89.45|0
1756198200000|2025-08-26 08:50:00|89.46|89.46|89.48|89.48|89.51|89.51|89.46|89.46|0
1756198500000|2025-08-26 08:55:00|89.47|89.47|89.54|89.54|89.54|89.54|89.44|89.44|0
1756198800000|2025-08-26 09:00:00|89.5|89.5|89.58|89.58|89.58|89.58|89.5|89.5|0
1756199100000|2025-08-26 09:05:00|89.62|89.62|89.6|89.6|89.62|89.62|89.59|89.59|0
1756199400000|2025-08-26 09:10:00|89.59|89.59|89.64|89.64|89.64|89.64|89.57|89.57|0
1756199700000|2025-08-26 09:15:00|89.63|89.63|89.67|89.67|89.67|89.67|89.63|89.63|0
1756200000000|2025-08-26 09:20:00|89.68|89.68|89.85|89.85|89.88|89.88|89.64|89.64|0
1756200300000|2025-08-26 09:25:00|89.88|89.88|89.94|89.94|89.96|89.96|89.88|89.88|0
1756200600000|2025-08-26 09:30:00|89.96|89.96|89.88|89.88|89.97|89.97|89.86|89.86|0
1756200900000|2025-08-26 09:35:00|89.89|89.89|89.75|89.75|89.91|89.91|89.75|89.75|0
1756201200000|2025-08-26 09:40:00|89.74|89.74|89.69|89.69|89.74|89.74|89.64|89.64|0
1756201500000|2025-08-26 09:45:00|89.7|89.7|89.71|89.71|89.71|89.71|89.68|89.68|0
1756201800000|2025-08-26 09:50:00|89.69|89.69|89.74|89.74|89.83|89.83|89.69|89.69|0
1756202100000|2025-08-26 09:55:00|89.8|89.8|89.53|89.53|89.8|89.8|89.5|89.5|0
1756202400000|2025-08-26 10:00:00|89.5|89.5|89.57|89.57|89.58|89.58|89.48|89.48|0
1756202700000|2025-08-26 10:05:00|89.56|89.56|89.57|89.57|89.58|89.58|89.52|89.52|0
1756203000000|2025-08-26 10:10:00|89.65|89.65|89.74|89.74|89.75|89.75|89.65|89.65|0
1756203300000|2025-08-26 10:15:00|89.7|89.7|89.65|89.65|89.74|89.74|89.55|89.55|0
1756203600000|2025-08-26 10:20:00|89.68|89.68|89.71|89.71|89.73|89.73|89.67|89.67|0
1756203900000|2025-08-26 10:25:00|89.74|89.74|89.71|89.71|89.75|89.75|89.71|89.71|0
1756204200000|2025-08-26 10:30:00|89.75|89.75|89.81|89.81|89.81|89.81|89.71|89.71|0
1756204500000|2025-08-26 10:35:00|89.79|89.79|89.79|89.79|89.79|89.79|89.68|89.68|0
1756204800000|2025-08-26 10:40:00|89.76|89.76|89.76|89.76|89.88|89.88|89.76|89.76|0
1756205100000|2025-08-26 10:45:00|89.83|89.83|89.79|89.79|89.89|89.89|89.77|89.77|0
1756205400000|2025-08-26 10:50:00|89.8|89.8|89.61|89.61|89.82|89.82|89.61|89.61|0
1756205700000|2025-08-26 10:55:00|89.69|89.69|89.67|89.67|89.69|89.69|89.65|89.65|0
1756206000000|2025-08-26 11:00:00|89.69|89.69|89.65|89.65|89.74|89.74|89.63|89.63|0
1756206300000|2025-08-26 11:05:00|89.64|89.64|89.67|89.67|89.68|89.68|89.63|89.63|0
1756206600000|2025-08-26 11:10:00|89.66|89.66|89.62|89.62|89.68|89.68|89.61|89.61|0
1756206900000|2025-08-26 11:15:00|89.65|89.65|89.56|89.56|89.65|89.65|89.56|89.56|0
1756207200000|2025-08-26 11:20:00|89.63|89.63|89.55|89.55|89.63|89.63|89.55|89.55|0
1756207500000|2025-08-26 11:25:00|89.58|89.58|89.49|89.49|89.58|89.58|89.43|89.43|0
1756207800000|2025-08-26 11:30:00|89.5|89.5|89.44|89.44|89.52|89.52|89.42|89.42|0
1756208100000|2025-08-26 11:35:00|89.43|89.43|89.43|89.43|89.5|89.5|89.43|89.43|0
1756208400000|2025-08-26 11:40:00|89.47|89.47|89.5|89.5|89.51|89.51|89.43|89.43|0
1756208700000|2025-08-26 11:45:00|89.51|89.51|89.48|89.48|89.53|89.53|89.47|89.47|0
1756209000000|2025-08-26 11:50:00|89.5|89.5|89.58|89.58|89.59|89.59|89.5|89.5|0
1756209300000|2025-08-26 11:55:00|89.55|89.55|89.57|89.57|89.61|89.61|89.55|89.55|0
1756209600000|2025-08-26 12:00:00|89.55|89.55|89.5|89.5|89.8|89.8|89.5|89.5|0
1756209900000|2025-08-26 12:05:00|89.53|89.53|89.25|89.25|89.53|89.53|89.23|89.23|0
1756210200000|2025-08-26 12:10:00|89.23|89.23|89.33|89.33|89.37|89.37|89.23|89.23|0
1756210500000|2025-08-26 12:15:00|89.34|89.34|89.33|89.33|89.36|89.36|89.21|89.21|0
1756210800000|2025-08-26 12:20:00|89.38|89.38|89.33|89.33|89.42|89.42|89.25|89.25|0
1756211100000|2025-08-26 12:25:00|89.29|89.29|89.41|89.41|89.43|89.43|89.29|89.29|0
1756211400000|2025-08-26 12:30:00|89.38|89.38|89.42|89.42|89.42|89.42|89.38|89.38|0
1756211700000|2025-08-26 12:35:00|89.41|89.41|89.4|89.4|89.42|89.42|89.37|89.37|0
1756212000000|2025-08-26 12:40:00|89.41|89.41|89.42|89.42|89.42|89.42|89.37|89.37|0
1756212300000|2025-08-26 12:45:00|89.39|89.39|89.42|89.42|89.42|89.42|89.38|89.38|0
1756212600000|2025-08-26 12:50:00|89.41|89.41|89.21|89.21|89.42|89.42|89.21|89.21|0
1756212900000|2025-08-26 12:55:00|89.23|89.23|89.3|89.3|89.32|89.32|89.22|89.22|0
1756213200000|2025-08-26 13:00:00|89.33|89.33|89.32|89.32|89.4|89.4|89.3|89.3|0
1756213500000|2025-08-26 13:05:00|89.3|89.3|89.27|89.27|89.39|89.39|89.21|89.21|0
1756213800000|2025-08-26 13:10:00|89.23|89.23|89.28|89.28|89.28|89.28|89.17|89.17|0
1756214100000|2025-08-26 13:15:00|89.26|89.26|89.24|89.24|89.28|89.28|89.18|89.18|0
1756214400000|2025-08-26 13:20:00|89.22|89.22|89.28|89.28|89.37|89.37|89.22|89.22|0
1756214700000|2025-08-26 13:25:00|89.31|89.31|89.33|89.33|89.42|89.42|88.99|88.99|0
1756215000000|2025-08-26 13:30:00|89.42|89.42|89.5|89.5|90.01|90.01|89|89|0
1756215300000|2025-08-26 13:35:00|89.41|89.41|89.17|89.17|89.6|89.6|88.86|88.86|0
1756215600000|2025-08-26 13:40:00|89.29|89.29|88.85|88.85|89.47|89.47|88.67|88.67|0
1756215900000|2025-08-26 13:45:00|88.88|88.88|88.03|88.03|88.88|88.88|87.89|87.89|0
1756216200000|2025-08-26 13:50:00|88.08|88.08|88.67|88.67|88.76|88.76|87.99|87.99|0
1756216500000|2025-08-26 13:55:00|88.63|88.63|88.91|88.91|88.93|88.93|88.41|88.41|0
1756216800000|2025-08-26 14:00:00|88.93|88.93|89.37|89.37|89.47|89.47|88.9|88.9|0
1756217100000|2025-08-26 14:05:00|89.4|89.4|89.12|89.12|89.47|89.47|89.1|89.1|0
1756217400000|2025-08-26 14:10:00|89.13|89.13|88.92|88.92|89.52|89.52|88.92|88.92|0
1756217700000|2025-08-26 14:15:00|88.9|88.9|89.02|89.02|89.07|89.07|88.71|88.71|0
1756218000000|2025-08-26 14:20:00|89.1|89.1|89.64|89.64|89.65|89.65|89.06|89.06|0
1756218300000|2025-08-26 14:25:00|89.59|89.59|89.69|89.69|89.69|89.69|89.38|89.38|0
1756218600000|2025-08-26 14:30:00|89.61|89.61|89.24|89.24|89.61|89.61|89.18|89.18|0
1756218900000|2025-08-26 14:35:00|89.25|89.25|89.58|89.58|89.69|89.69|89.22|89.22|0
1756219200000|2025-08-26 14:40:00|89.56|89.56|89.89|89.89|89.89|89.89|89.56|89.56|0
1756219500000|2025-08-26 14:45:00|89.87|89.87|89.77|89.77|89.96|89.96|89.57|89.57|0
1756219800000|2025-08-26 14:50:00|89.79|89.79|90.04|90.04|90.13|90.13|89.79|89.79|0
1756220100000|2025-08-26 14:55:00|90.12|90.12|89.7|89.7|90.19|90.19|89.68|89.68|0
1756220400000|2025-08-26 15:00:00|89.64|89.64|89.67|89.67|89.75|89.75|89.53|89.53|0
1756220700000|2025-08-26 15:05:00|89.7|89.7|89.44|89.44|89.71|89.71|89.44|89.44|0
1756221000000|2025-08-26 15:10:00|89.43|89.43|89.57|89.57|89.64|89.64|89.39|89.39|0
1756221300000|2025-08-26 15:15:00|89.63|89.63|89.84|89.84|89.85|89.85|89.52|89.52|0
1756221600000|2025-08-26 15:20:00|89.89|89.89|89.8|89.8|89.92|89.92|89.74|89.74|0
1756221900000|2025-08-26 15:25:00|89.77|89.77|89.4|89.4|89.82|89.82|89.38|89.38|0
1756222200000|2025-08-26 15:30:00|89.38|89.38|89.27|89.27|89.51|89.51|89.27|89.27|0
1756222500000|2025-08-26 15:35:00|89.2|89.2|89.29|89.29|89.37|89.37|89.2|89.2|0
1756222800000|2025-08-26 15:40:00|89.37|89.37|89.47|89.47|89.49|89.49|89.28|89.28|0
1756223100000|2025-08-26 15:45:00|89.46|89.46|89.41|89.41|89.6|89.6|89.39|89.39|0
1756223400000|2025-08-26 15:50:00|89.45|89.45|89.53|89.53|89.54|89.54|89.29|89.29|0
1756223700000|2025-08-26 15:55:00|89.52|89.52|89.59|89.59|89.63|89.63|89.46|89.46|0
1756224000000|2025-08-26 16:00:00|89.62|89.62|89.72|89.72|89.8|89.8|89.6|89.6|0
1756224300000|2025-08-26 16:05:00|89.71|89.71|89.87|89.87|89.9|89.9|89.69|89.69|0
1756224600000|2025-08-26 16:10:00|89.88|89.88|90.04|90.04|90.04|90.04|89.85|89.85|0
1756224900000|2025-08-26 16:15:00|90.09|90.09|89.94|89.94|90.16|90.16|89.94|89.94|0
1756225200000|2025-08-26 16:20:00|89.99|89.99|89.64|89.64|89.99|89.99|89.63|89.63|0
1756225500000|2025-08-26 16:25:00|89.65|89.65|89.93|89.93|89.95|89.95|89.47|89.47|0
1756225800000|2025-08-26 16:30:00|89.96|89.96|89.92|89.92|90|90|89.89|89.89|0
1756226100000|2025-08-26 16:35:00|89.94|89.94|89.94|89.94|89.97|89.97|89.85|89.85|0
1756226400000|2025-08-26 16:40:00|89.93|89.93|89.88|89.88|89.99|89.99|89.85|89.85|0
1756226700000|2025-08-26 16:45:00|89.86|89.86|89.75|89.75|89.9|89.9|89.67|89.67|0
1756227000000|2025-08-26 16:50:00|89.74|89.74|89.9|89.9|89.97|89.97|89.74|89.74|0
1756227300000|2025-08-26 16:55:00|89.94|89.94|90.08|90.08|90.13|90.13|89.9|89.9|0
1756227600000|2025-08-26 17:00:00|90.07|90.07|89.95|89.95|90.09|90.09|89.91|89.91|0
1756227900000|2025-08-26 17:05:00|89.92|89.92|89.81|89.81|89.97|89.97|89.78|89.78|0
1756228200000|2025-08-26 17:10:00|89.79|89.79|89.67|89.67|89.79|89.79|89.62|89.62|0
1756228500000|2025-08-26 17:15:00|89.66|89.66|89.84|89.84|89.86|89.86|89.61|89.61|0
1756228800000|2025-08-26 17:20:00|89.82|89.82|90.09|90.09|90.14|90.14|89.82|89.82|0
1756229100000|2025-08-26 17:25:00|90.1|90.1|90|90|90.14|90.14|89.93|89.93|0
1756229400000|2025-08-26 17:30:00|90.01|90.01|89.92|89.92|90.11|90.11|89.84|89.84|0
1756229700000|2025-08-26 17:35:00|89.89|89.89|90.02|90.02|90.06|90.06|89.89|89.89|0
1756230000000|2025-08-26 17:40:00|90.03|90.03|89.9|89.9|90.09|90.09|89.85|89.85|0
1756230300000|2025-08-26 17:45:00|89.87|89.87|89.85|89.85|89.95|89.95|89.79|89.79|0
1756230600000|2025-08-26 17:50:00|89.84|89.84|89.46|89.46|89.86|89.86|89.45|89.45|0
1756230900000|2025-08-26 17:55:00|89.45|89.45|89.57|89.57|89.6|89.6|89.45|89.45|0
1756231200000|2025-08-26 18:00:00|89.52|89.52|89.61|89.61|89.7|89.7|89.52|89.52|0
1756231500000|2025-08-26 18:05:00|89.64|89.64|89.6|89.6|89.71|89.71|89.58|89.58|0
1756231800000|2025-08-26 18:10:00|89.67|89.67|89.95|89.95|89.96|89.96|89.67|89.67|0
1756232100000|2025-08-26 18:15:00|89.94|89.94|90.06|90.06|90.14|90.14|89.94|89.94|0
1756232400000|2025-08-26 18:20:00|90.08|90.08|89.98|89.98|90.09|90.09|89.96|89.96|0
1756232700000|2025-08-26 18:25:00|89.99|89.99|90.06|90.06|90.08|90.08|89.92|89.92|0
1756233000000|2025-08-26 18:30:00|90.07|90.07|90.02|90.02|90.19|90.19|90.01|90.01|0
1756233300000|2025-08-26 18:35:00|90.04|90.04|90.13|90.13|90.13|90.13|89.99|89.99|0
1756233600000|2025-08-26 18:40:00|90.12|90.12|90.14|90.14|90.27|90.27|90.05|90.05|0
1756233900000|2025-08-26 18:45:00|90.15|90.15|90.51|90.51|90.53|90.53|90.15|90.15|0
1756234200000|2025-08-26 18:50:00|90.5|90.5|90.65|90.65|90.67|90.67|90.5|90.5|0
1756234500000|2025-08-26 18:55:00|90.67|90.67|90.52|90.52|90.67|90.67|90.52|90.52|0
1756234800000|2025-08-26 19:00:00|90.51|90.51|90.49|90.49|90.53|90.53|90.42|90.42|0
1756235100000|2025-08-26 19:05:00|90.47|90.47|90.36|90.36|90.47|90.47|90.3|90.3|0
1756235400000|2025-08-26 19:10:00|90.41|90.41|90.4|90.4|90.52|90.52|90.4|90.4|0
1756235700000|2025-08-26 19:15:00|90.43|90.43|90.47|90.47|90.48|90.48|90.31|90.31|0
1756236000000|2025-08-26 19:20:00|90.48|90.48|90.59|90.59|90.7|90.7|90.45|90.45|0
1756236300000|2025-08-26 19:25:00|90.58|90.58|90.48|90.48|90.58|90.58|90.37|90.37|0
1756236600000|2025-08-26 19:30:00|90.42|90.42|90.47|90.47|90.63|90.63|90.42|90.42|0
1756236900000|2025-08-26 19:35:00|90.5|90.5|90.33|90.33|90.5|90.5|90.28|90.28|0
1756237200000|2025-08-26 19:40:00|90.31|90.31|90.04|90.04|90.31|90.31|90.04|90.04|0
1756237500000|2025-08-26 19:45:00|90.05|90.05|90.45|90.45|90.48|90.48|90.05|90.05|0
1756237800000|2025-08-26 19:50:00|90.88|90.88|90.89|90.89|91.36|91.36|90.81|90.81|0
1756238100000|2025-08-26 19:55:00|90.8|90.8|90.92|90.92|91.01|91.01|90.75|90.75|0
1756238400000|2025-08-26 20:00:00|90.97|90.97|91.04|91.04|91.07|91.07|90.93|90.93|0
1756238700000|2025-08-26 20:05:00|91.07|91.07|91.03|91.03|91.12|91.12|91.01|91.01|0
1756239000000|2025-08-26 20:10:00|91.05|91.05|91.05|91.05|91.05|91.05|91.01|91.01|0
1756239300000|2025-08-26 20:15:00|91.02|91.02|91.03|91.03|91.05|91.05|91.02|91.02|0
1756239600000|2025-08-26 20:20:00|91.02|91.02|91.05|91.05|91.05|91.05|91.01|91.01|0
1756239900000|2025-08-26 20:25:00|91.06|91.06|91.04|91.04|91.06|91.06|91.01|91.01|0
1756240200000|2025-08-26 20:30:00|91.05|91.05|91.03|91.03|91.06|91.06|91.01|91.01|0
1756240500000|2025-08-26 20:35:00|91.04|91.04|91.03|91.03|91.04|91.04|91.01|91.01|0
1756240800000|2025-08-26 20:40:00|91.01|91.01|91.04|91.04|91.04|91.04|91.01|91.01|0
1756241100000|2025-08-26 20:45:00|91.03|91.03|91.02|91.02|91.06|91.06|91.01|91.01|0
1756241400000|2025-08-26 20:50:00|91.03|91.03|91.05|91.05|91.05|91.05|91.01|91.01|0
1756241700000|2025-08-26 20:55:00|91.06|91.06|91.02|91.02|91.06|91.06|91.01|91.01|0
1756242000000|2025-08-26 21:00:00|91.03|91.03|91.03|91.03|91.03|91.03|91.01|91.01|0
1756242300000|2025-08-26 21:05:00|91.01|91.01|91.01|91.01|91.03|91.03|91.01|91.01|0
1756242600000|2025-08-26 21:10:00|91.02|91.02|91|91|91.03|91.03|91|91|0
1756242900000|2025-08-26 21:15:00|90.98|90.98|90.94|90.94|90.98|90.98|90.93|90.93|0
1756243200000|2025-08-26 21:20:00|90.93|90.93|90.97|90.97|90.97|90.97|90.93|90.93|0
1756243500000|2025-08-26 21:25:00|90.96|90.96|90.93|90.93|90.96|90.96|90.93|90.93|0
1756243800000|2025-08-26 21:30:00|90.95|90.95|90.96|90.96|91|91|90.94|90.94|0
1756244100000|2025-08-26 21:35:00|90.95|90.95|90.96|90.96|90.97|90.97|90.95|90.95|0
1756244400000|2025-08-26 21:40:00|90.97|90.97|90.96|90.96|90.99|90.99|90.96|90.96|0
1756244700000|2025-08-26 21:45:00|90.97|90.97|90.96|90.96|90.97|90.97|90.96|90.96|0
1756245000000|2025-08-26 21:50:00|90.97|90.97|90.95|90.95|90.98|90.98|90.95|90.95|0
1756245300000|2025-08-26 21:55:00|90.96|90.96|90.96|90.96|90.96|90.96|90.95|90.95|0
1756245600000|2025-08-26 22:00:00|90.97|90.97|91.03|91.03|91.03|91.03|90.96|90.96|0
1756245900000|2025-08-26 22:05:00|91.01|91.01|91.03|91.03|91.04|91.04|91.01|91.01|0
1756246200000|2025-08-26 22:10:00|91.01|91.01|91.01|91.01|91.04|91.04|91|91|0
1756246500000|2025-08-26 22:15:00|91.02|91.02|91.04|91.04|91.05|91.05|91.01|91.01|0
1756246800000|2025-08-26 22:20:00|91.06|91.06|91.06|91.06|91.06|91.06|91.02|91.02|0
1756247100000|2025-08-26 22:25:00|91.05|91.05|91.05|91.05|91.06|91.06|91.05|91.05|0
1756247400000|2025-08-26 22:30:00|91.04|91.04|91.01|91.01|91.04|91.04|91.01|91.01|0
1756247700000|2025-08-26 22:35:00|91.02|91.02|91.03|91.03|91.03|91.03|91.01|91.01|0
1756248000000|2025-08-26 22:40:00|91.02|91.02|91.02|91.02|91.02|91.02|91.01|91.01|0
1756248300000|2025-08-26 22:45:00|91.01|91.01|91.02|91.02|91.06|91.06|91.01|91.01|0
1756248600000|2025-08-26 22:50:00|91.04|91.04|91.01|91.01|91.04|91.04|91.01|91.01|0
1756248900000|2025-08-26 22:55:00|91.02|91.02|91.04|91.04|91.04|91.04|91.01|91.01|0
1756249200000|2025-08-26 23:00:00|91.03|91.03|91.05|91.05|91.06|91.06|91.03|91.03|0
1756249500000|2025-08-26 23:05:00|91.03|91.03|91.05|91.05|91.05|91.05|91.01|91.01|0
1756249800000|2025-08-26 23:10:00|91.06|91.06|91.05|91.05|91.06|91.06|91.05|91.05|0
1756250100000|2025-08-26 23:15:00|91.06|91.06|91.07|91.07|91.07|91.07|91.04|91.04|0
1756250400000|2025-08-26 23:20:00|91.06|91.06|91.07|91.07|91.07|91.07|91.06|91.06|0
1756250700000|2025-08-26 23:25:00|91.06|91.06|91.07|91.07|91.07|91.07|91.06|91.06|0
1756251000000|2025-08-26 23:30:00|91.06|91.06|91.06|91.06|91.07|91.07|91.06|91.06|0
1756251300000|2025-08-26 23:35:00|91.07|91.07|91.07|91.07|91.07|91.07|91.06|91.06|0
1756251600000|2025-08-26 23:40:00|91.06|91.06|91.06|91.06|91.07|91.07|91.06|91.06|0
1756251900000|2025-08-26 23:45:00|91.07|91.07|91.05|91.05|91.07|91.07|91.05|91.05|0
1756252200000|2025-08-26 23:50:00|91.04|91.04|91.05|91.05|91.07|91.07|91.03|91.03|0
1756252500000|2025-08-26 23:55:00|91.06|91.06|91.01|91.01|91.06|91.06|91.01|91.01|0
1756281600000|2025-08-27 08:00:00|91.06|91.06|90.92|90.92|91.06|91.06|90.79|90.79|0
1756281900000|2025-08-27 08:05:00|90.89|90.89|90.67|90.67|90.91|90.91|90.67|90.67|0
1756282200000|2025-08-27 08:10:00|90.68|90.68|90.72|90.72|90.79|90.79|90.68|90.68|0
1756282500000|2025-08-27 08:15:00|90.76|90.76|90.69|90.69|90.84|90.84|90.67|90.67|0
1756282800000|2025-08-27 08:20:00|90.71|90.71|90.7|90.7|90.72|90.72|90.7|90.7|0
1756283100000|2025-08-27 08:25:00|90.66|90.66|90.7|90.7|90.72|90.72|90.66|90.66|0
1756283400000|2025-08-27 08:30:00|90.65|90.65|90.63|90.63|90.72|90.72|90.63|90.63|0
1756283700000|2025-08-27 08:35:00|90.68|90.68|90.68|90.68|90.74|90.74|90.6|90.6|0
1756284000000|2025-08-27 08:40:00|90.74|90.74|90.71|90.71|90.79|90.79|90.68|90.68|0
1756284300000|2025-08-27 08:45:00|90.72|90.72|90.6|90.6|90.72|90.72|90.59|90.59|0
1756284600000|2025-08-27 08:50:00|90.55|90.55|90.55|90.55|90.65|90.65|90.55|90.55|0
1756284900000|2025-08-27 08:55:00|90.58|90.58|90.61|90.61|90.69|90.69|90.58|90.58|0
1756285200000|2025-08-27 09:00:00|90.69|90.69|90.8|90.8|90.87|90.87|90.69|90.69|0
1756285500000|2025-08-27 09:05:00|90.88|90.88|90.89|90.89|90.89|90.89|90.8|90.8|0
1756285800000|2025-08-27 09:10:00|90.87|90.87|90.87|90.87|90.87|90.87|90.85|90.85|0
1756286100000|2025-08-27 09:15:00|90.82|90.82|90.87|90.87|90.87|90.87|90.8|90.8|0
1756286400000|2025-08-27 09:20:00|90.84|90.84|90.81|90.81|90.84|90.84|90.81|90.81|0
1756286700000|2025-08-27 09:25:00|90.83|90.83|90.7|90.7|90.83|90.83|90.7|90.7|0
1756287000000|2025-08-27 09:30:00|90.69|90.69|90.7|90.7|90.72|90.72|90.67|90.67|0
1756287300000|2025-08-27 09:35:00|90.71|90.71|90.71|90.71|90.71|90.71|90.68|90.68|0
1756287600000|2025-08-27 09:40:00|90.7|90.7|90.75|90.75|90.75|90.75|90.7|90.7|0
1756287900000|2025-08-27 09:45:00|90.71|90.71|90.7|90.7|90.75|90.75|90.7|90.7|0
1756288200000|2025-08-27 09:50:00|90.71|90.71|90.72|90.72|90.72|90.72|90.69|90.69|0
1756288500000|2025-08-27 09:55:00|90.7|90.7|90.72|90.72|90.72|90.72|90.7|90.7|0
1756288800000|2025-08-27 10:00:00|90.71|90.71|90.73|90.73|90.74|90.74|90.7|90.7|0
1756289100000|2025-08-27 10:05:00|90.71|90.71|90.72|90.72|90.73|90.73|90.71|90.71|0
1756289400000|2025-08-27 10:10:00|90.73|90.73|90.73|90.73|90.73|90.73|90.72|90.72|0
1756289700000|2025-08-27 10:15:00|90.74|90.74|90.72|90.72|90.74|90.74|90.7|90.7|0
1756290000000|2025-08-27 10:20:00|90.74|90.74|90.75|90.75|90.75|90.75|90.74|90.74|0
1756290300000|2025-08-27 10:25:00|90.78|90.78|90.79|90.79|90.79|90.79|90.77|90.77|0
1756290600000|2025-08-27 10:30:00|90.8|90.8|90.76|90.76|90.83|90.83|90.76|90.76|0
1756290900000|2025-08-27 10:35:00|90.75|90.75|90.75|90.75|90.8|90.8|90.74|90.74|0
1756291200000|2025-08-27 10:40:00|90.79|90.79|90.78|90.78|90.79|90.79|90.75|90.75|0
1756291500000|2025-08-27 10:45:00|90.77|90.77|90.74|90.74|90.79|90.79|90.74|90.74|0
1756291800000|2025-08-27 10:50:00|90.77|90.77|90.75|90.75|90.77|90.77|90.74|90.74|0
1756292100000|2025-08-27 10:55:00|90.74|90.74|90.77|90.77|90.77|90.77|90.74|90.74|0
1756292400000|2025-08-27 11:00:00|90.82|90.82|90.82|90.82|90.86|90.86|90.75|90.75|0
1756292700000|2025-08-27 11:05:00|90.76|90.76|90.8|90.8|90.86|90.86|90.76|90.76|0
1756293000000|2025-08-27 11:10:00|90.79|90.79|90.86|90.86|90.87|90.87|90.77|90.77|0
1756293300000|2025-08-27 11:15:00|90.87|90.87|90.79|90.79|90.94|90.94|90.79|90.79|0
1756293600000|2025-08-27 11:20:00|90.82|90.82|90.83|90.83|90.85|90.85|90.76|90.76|0
1756293900000|2025-08-27 11:25:00|90.84|90.84|90.75|90.75|90.84|90.84|90.75|90.75|0
1756294200000|2025-08-27 11:30:00|90.82|90.82|90.75|90.75|90.84|90.84|90.75|90.75|0
1756294500000|2025-08-27 11:35:00|90.77|90.77|90.8|90.8|90.83|90.83|90.77|90.77|0
1756294800000|2025-08-27 11:40:00|90.82|90.82|90.8|90.8|90.84|90.84|90.8|90.8|0
1756295100000|2025-08-27 11:45:00|90.84|90.84|90.86|90.86|90.86|90.86|90.84|90.84|0
1756295400000|2025-08-27 11:50:00|90.87|90.87|90.84|90.84|90.87|90.87|90.83|90.83|0
1756295700000|2025-08-27 11:55:00|90.82|90.82|90.7|90.7|90.84|90.84|90.7|90.7|0
1756296000000|2025-08-27 12:00:00|90.71|90.71|90.75|90.75|90.85|90.85|90.69|90.69|0
1756296300000|2025-08-27 12:05:00|90.72|90.72|90.75|90.75|90.77|90.77|90.7|90.7|0
1756296600000|2025-08-27 12:10:00|90.76|90.76|90.71|90.71|90.77|90.77|90.7|90.7|0
1756296900000|2025-08-27 12:15:00|90.7|90.7|90.71|90.71|90.75|90.75|90.7|90.7|0
1756297200000|2025-08-27 12:20:00|90.72|90.72|90.73|90.73|90.74|90.74|90.7|90.7|0
1756297500000|2025-08-27 12:25:00|90.74|90.74|90.74|90.74|90.74|90.74|90.72|90.72|0
1756297800000|2025-08-27 12:30:00|90.76|90.76|90.75|90.75|90.76|90.76|90.72|90.72|0
1756298100000|2025-08-27 12:35:00|90.74|90.74|90.72|90.72|90.76|90.76|90.72|90.72|0
1756298400000|2025-08-27 12:40:00|90.71|90.71|90.69|90.69|90.75|90.75|90.69|90.69|0
1756298700000|2025-08-27 12:45:00|90.71|90.71|90.74|90.74|90.77|90.77|90.71|90.71|0
1756299000000|2025-08-27 12:50:00|90.75|90.75|90.75|90.75|90.78|90.78|90.7|90.7|0
1756299300000|2025-08-27 12:55:00|90.72|90.72|90.78|90.78|90.8|90.8|90.72|90.72|0
1756299600000|2025-08-27 13:00:00|90.75|90.75|90.69|90.69|90.77|90.77|90.68|90.68|0
1756299900000|2025-08-27 13:05:00|90.68|90.68|90.64|90.64|90.71|90.71|90.57|90.57|0
1756300200000|2025-08-27 13:10:00|90.6|90.6|90.63|90.63|90.69|90.69|90.6|90.6|0
1756300500000|2025-08-27 13:15:00|90.64|90.64|90.52|90.52|90.64|90.64|90.51|90.51|0
1756300800000|2025-08-27 13:20:00|90.57|90.57|90.55|90.55|90.58|90.58|90.52|90.52|0
1756301100000|2025-08-27 13:25:00|90.7|90.7|90.84|90.84|90.88|90.88|90.6|90.6|0
1756301400000|2025-08-27 13:30:00|90.81|90.81|90.7|90.7|91.26|91.26|90.24|90.24|0
1756301700000|2025-08-27 13:35:00|90.6|90.6|90.14|90.14|90.75|90.75|90.08|90.08|0
1756302000000|2025-08-27 13:40:00|90.01|90.01|90.03|90.03|90.35|90.35|89.82|89.82|0
1756302300000|2025-08-27 13:45:00|89.88|89.88|89.48|89.48|90.05|90.05|89.31|89.31|0
1756302600000|2025-08-27 13:50:00|89.45|89.45|89.75|89.75|89.76|89.76|89.21|89.21|0
1756302900000|2025-08-27 13:55:00|89.69|89.69|89.42|89.42|89.69|89.69|89.15|89.15|0
1756303200000|2025-08-27 14:00:00|89.27|89.27|89.52|89.52|89.79|89.79|89.23|89.23|0
1756303500000|2025-08-27 14:05:00|89.56|89.56|89.65|89.65|89.74|89.74|89.46|89.46|0
1756303800000|2025-08-27 14:10:00|89.64|89.64|89.56|89.56|89.67|89.67|89.5|89.5|0
1756304100000|2025-08-27 14:15:00|89.58|89.58|89.79|89.79|89.89|89.89|89.58|89.58|0
1756304400000|2025-08-27 14:20:00|89.82|89.82|89.68|89.68|89.85|89.85|89.6|89.6|0
1756304700000|2025-08-27 14:25:00|89.69|89.69|89.43|89.43|89.74|89.74|89.39|89.39|0
1756305000000|2025-08-27 14:30:00|89.39|89.39|89.46|89.46|89.56|89.56|89.33|89.33|0
1756305300000|2025-08-27 14:35:00|89.42|89.42|89.29|89.29|89.57|89.57|89.29|89.29|0
1756305600000|2025-08-27 14:40:00|89.35|89.35|89.33|89.33|89.43|89.43|89.23|89.23|0
1756305900000|2025-08-27 14:45:00|89.36|89.36|89.18|89.18|89.36|89.36|89.04|89.04|0
1756306200000|2025-08-27 14:50:00|89.27|89.27|89.29|89.29|89.52|89.52|89.25|89.25|0
1756306500000|2025-08-27 14:55:00|89.26|89.26|89.38|89.38|89.49|89.49|89.22|89.22|0
1756306800000|2025-08-27 15:00:00|89.34|89.34|88.96|88.96|89.38|89.38|88.94|88.94|0
1756307100000|2025-08-27 15:05:00|88.93|88.93|88.88|88.88|89.1|89.1|88.87|88.87|0
1756307400000|2025-08-27 15:10:00|88.91|88.91|88.89|88.89|88.98|88.98|88.72|88.72|0
1756307700000|2025-08-27 15:15:00|88.87|88.87|89.02|89.02|89.12|89.12|88.85|88.85|0
1756308000000|2025-08-27 15:20:00|89|89|89.13|89.13|89.15|89.15|88.89|88.89|0
1756308300000|2025-08-27 15:25:00|89.14|89.14|88.71|88.71|89.16|89.16|88.67|88.67|0
1756308600000|2025-08-27 15:30:00|88.72|88.72|88.58|88.58|88.77|88.77|88.41|88.41|0
1756308900000|2025-08-27 15:35:00|88.51|88.51|88.59|88.59|88.62|88.62|88.46|88.46|0
1756309200000|2025-08-27 15:40:00|88.56|88.56|88.36|88.36|88.56|88.56|88.17|88.17|0
1756309500000|2025-08-27 15:45:00|88.37|88.37|88.54|88.54|88.54|88.54|88.26|88.26|0
1756309800000|2025-08-27 15:50:00|88.53|88.53|88.15|88.15|88.53|88.53|88.15|88.15|0
1756310100000|2025-08-27 15:55:00|88.16|88.16|88.29|88.29|88.41|88.41|88.16|88.16|0
1756310400000|2025-08-27 16:00:00|88.28|88.28|88.06|88.06|88.29|88.29|88.06|88.06|0
1756310700000|2025-08-27 16:05:00|88.04|88.04|88.11|88.11|88.15|88.15|88.01|88.01|0
1756311000000|2025-08-27 16:10:00|88.1|88.1|88.03|88.03|88.12|88.12|87.94|87.94|0
1756311300000|2025-08-27 16:15:00|88.04|88.04|87.99|87.99|88.06|88.06|87.94|87.94|0
1756311600000|2025-08-27 16:20:00|87.96|87.96|87.4|87.4|87.98|87.98|87.38|87.38|0
1756311900000|2025-08-27 16:25:00|87.44|87.44|87.27|87.27|87.69|87.69|87.1|87.1|0
1756312200000|2025-08-27 16:30:00|87.2|87.2|86.95|86.95|87.37|87.37|86.95|86.95|0
1756312500000|2025-08-27 16:35:00|86.94|86.94|86.95|86.95|87.02|87.02|86.61|86.61|0
1756312800000|2025-08-27 16:40:00|86.92|86.92|87.46|87.46|87.46|87.46|86.82|86.82|0
1756313100000|2025-08-27 16:45:00|87.44|87.44|87.39|87.39|87.45|87.45|87.04|87.04|0
1756313400000|2025-08-27 16:50:00|87.38|87.38|87.1|87.1|87.42|87.42|87.06|87.06|0
1756313700000|2025-08-27 16:55:00|87.18|87.18|87.21|87.21|87.32|87.32|87.09|87.09|0
1756314000000|2025-08-27 17:00:00|87.24|87.24|87.15|87.15|87.24|87.24|87.08|87.08|0
1756314300000|2025-08-27 17:05:00|87.12|87.12|87.19|87.19|87.32|87.32|87.09|87.09|0
1756314600000|2025-08-27 17:10:00|87.17|87.17|87.18|87.18|87.25|87.25|87.11|87.11|0
1756314900000|2025-08-27 17:15:00|87.17|87.17|87.06|87.06|87.24|87.24|86.99|86.99|0
1756315200000|2025-08-27 17:20:00|87.05|87.05|87.23|87.23|87.24|87.24|86.94|86.94|0
1756315500000|2025-08-27 17:25:00|87.24|87.24|87.43|87.43|87.45|87.45|87.18|87.18|0
1756315800000|2025-08-27 17:30:00|87.42|87.42|87.54|87.54|87.65|87.65|87.42|87.42|0
1756316100000|2025-08-27 17:35:00|87.56|87.56|87.64|87.64|87.66|87.66|87.51|87.51|0
1756316400000|2025-08-27 17:40:00|87.66|87.66|87.69|87.69|87.72|87.72|87.56|87.56|0
1756316700000|2025-08-27 17:45:00|87.67|87.67|87.43|87.43|87.76|87.76|87.43|87.43|0
1756317000000|2025-08-27 17:50:00|87.42|87.42|87.67|87.67|87.72|87.72|87.42|87.42|0
1756317300000|2025-08-27 17:55:00|87.62|87.62|87.55|87.55|87.68|87.68|87.49|87.49|0
1756317600000|2025-08-27 18:00:00|87.52|87.52|87.62|87.62|87.62|87.62|87.48|87.48|0
1756317900000|2025-08-27 18:05:00|87.61|87.61|87.78|87.78|87.8|87.8|87.53|87.53|0
1756318200000|2025-08-27 18:10:00|87.8|87.8|87.96|87.96|88.08|88.08|87.75|87.75|0
1756318500000|2025-08-27 18:15:00|88|88|88.11|88.11|88.15|88.15|87.98|87.98|0
1756318800000|2025-08-27 18:20:00|88.12|88.12|88.06|88.06|88.15|88.15|87.99|87.99|0
1756319100000|2025-08-27 18:25:00|88.01|88.01|88|88|88.03|88.03|87.79|87.79|0
1756319400000|2025-08-27 18:30:00|88.07|88.07|88.04|88.04|88.12|88.12|87.98|87.98|0
1756319700000|2025-08-27 18:35:00|88.02|88.02|88.16|88.16|88.17|88.17|87.96|87.96|0
1756320000000|2025-08-27 18:40:00|88.17|88.17|88.22|88.22|88.28|88.28|88.14|88.14|0
1756320300000|2025-08-27 18:45:00|88.19|88.19|87.98|87.98|88.26|88.26|87.98|87.98|0
1756320600000|2025-08-27 18:50:00|87.96|87.96|87.75|87.75|88.01|88.01|87.75|87.75|0
1756320900000|2025-08-27 18:55:00|87.78|87.78|87.71|87.71|87.85|87.85|87.65|87.65|0
1756321200000|2025-08-27 19:00:00|87.73|87.73|87.44|87.44|87.73|87.73|87.43|87.43|0
1756321500000|2025-08-27 19:05:00|87.45|87.45|87.3|87.3|87.49|87.49|87.17|87.17|0
1756321800000|2025-08-27 19:10:00|87.29|87.29|86.83|86.83|87.29|87.29|86.67|86.67|0
1756322100000|2025-08-27 19:15:00|86.82|86.82|86.84|86.84|86.94|86.94|86.81|86.81|0
1756322400000|2025-08-27 19:20:00|86.92|86.92|86.81|86.81|86.95|86.95|86.79|86.79|0
1756322700000|2025-08-27 19:25:00|86.79|86.79|86.53|86.53|86.85|86.85|86.2|86.2|0
1756323000000|2025-08-27 19:30:00|86.55|86.55|86.51|86.51|86.6|86.6|86.45|86.45|0
1756323300000|2025-08-27 19:35:00|86.5|86.5|86.68|86.68|86.78|86.78|86.47|86.47|0
1756323600000|2025-08-27 19:40:00|86.65|86.65|86.58|86.58|86.76|86.76|86.56|86.56|0
1756323900000|2025-08-27 19:45:00|86.55|86.55|86.56|86.56|86.79|86.79|86.48|86.48|0
1756324200000|2025-08-27 19:50:00|86.5|86.5|86.05|86.05|86.5|86.5|85.92|85.92|0
1756324500000|2025-08-27 19:55:00|86.12|86.12|85.99|85.99|86.14|86.14|85.99|85.99|0
1756324800000|2025-08-27 20:00:00|86.02|86.02|85.62|85.62|86.07|86.07|85.62|85.62|0
1756325100000|2025-08-27 20:05:00|85.65|85.65|86.07|86.07|86.08|86.08|85.65|85.65|0
1756325400000|2025-08-27 20:10:00|86.06|86.06|86.2|86.2|86.2|86.2|86.03|86.03|0
1756325700000|2025-08-27 20:15:00|86.17|86.17|86.09|86.09|86.17|86.17|86.08|86.08|0
1756326000000|2025-08-27 20:20:00|86.1|86.1|85.24|85.24|86.21|86.21|85.02|85.02|0
1756326300000|2025-08-27 20:25:00|85.27|85.27|85.82|85.82|85.96|85.96|85.09|85.09|0
1756326600000|2025-08-27 20:30:00|85.87|85.87|85.82|85.82|85.97|85.97|85.7|85.7|0
1756326900000|2025-08-27 20:35:00|85.84|85.84|85.92|85.92|85.95|85.95|85.77|85.77|0
1756327200000|2025-08-27 20:40:00|85.95|85.95|85.72|85.72|85.95|85.95|85.51|85.51|0
1756327500000|2025-08-27 20:45:00|85.74|85.74|85.61|85.61|85.87|85.87|85.41|85.41|0
1756327800000|2025-08-27 20:50:00|85.62|85.62|85.85|85.85|85.98|85.98|85.6|85.6|0
1756328100000|2025-08-27 20:55:00|85.83|85.83|85.95|85.95|86.02|86.02|85.79|85.79|0
1756328400000|2025-08-27 21:00:00|85.94|85.94|86.13|86.13|86.13|86.13|85.94|85.94|0
1756328700000|2025-08-27 21:05:00|86.18|86.18|86.05|86.05|86.28|86.28|85.36|85.36|0
1756329000000|2025-08-27 21:10:00|86.24|86.24|86.08|86.08|86.26|86.26|85.42|85.42|0
1756329300000|2025-08-27 21:15:00|86.07|86.07|86.24|86.24|86.24|86.24|86.03|86.03|0
1756329600000|2025-08-27 21:20:00|86.09|86.09|86.15|86.15|86.24|86.24|86.03|86.03|0
1756329900000|2025-08-27 21:25:00|86.13|86.13|86.13|86.13|86.22|86.22|86.08|86.08|0
1756330200000|2025-08-27 21:30:00|86.12|86.12|86.19|86.19|86.23|86.23|86.12|86.12|0
1756330500000|2025-08-27 21:35:00|86.2|86.2|86.16|86.16|86.23|86.23|86.12|86.12|0
1756330800000|2025-08-27 21:40:00|86.13|86.13|86.19|86.19|86.23|86.23|86.13|86.13|0
1756331100000|2025-08-27 21:45:00|86.2|86.2|86.15|86.15|86.22|86.22|86.12|86.12|0
1756331400000|2025-08-27 21:50:00|86.14|86.14|86.07|86.07|86.16|86.16|86.04|86.04|0
1756331700000|2025-08-27 21:55:00|86.03|86.03|86.15|86.15|86.17|86.17|86.03|86.03|0
1756332000000|2025-08-27 22:00:00|86.08|86.08|86.11|86.11|86.13|86.13|86.06|86.06|0
1756332300000|2025-08-27 22:05:00|86.08|86.08|86|86|86.11|86.11|85.87|85.87|0
1756332600000|2025-08-27 22:10:00|86.01|86.01|85.86|85.86|86.01|86.01|85.86|85.86|0
1756332900000|2025-08-27 22:15:00|85.82|85.82|85.85|85.85|85.91|85.91|85.82|85.82|0
1756333200000|2025-08-27 22:20:00|85.84|85.84|85.91|85.91|85.92|85.92|85.8|85.8|0
1756333500000|2025-08-27 22:25:00|85.92|85.92|85.92|85.92|86.07|86.07|85.9|85.9|0
1756333800000|2025-08-27 22:30:00|85.95|85.95|85.93|85.93|85.98|85.98|85.87|85.87|0
1756334100000|2025-08-27 22:35:00|85.92|85.92|85.86|85.86|85.94|85.94|85.84|85.84|0
1756334400000|2025-08-27 22:40:00|85.85|85.85|85.85|85.85|85.87|85.87|85.84|85.84|0
1756334700000|2025-08-27 22:45:00|85.84|85.84|85.84|85.84|85.86|85.86|85.82|85.82|0
1756335000000|2025-08-27 22:50:00|85.83|85.83|85.87|85.87|85.87|85.87|85.82|85.82|0
1756335300000|2025-08-27 22:55:00|85.85|85.85|85.82|85.82|85.87|85.87|85.82|85.82|0
1756335600000|2025-08-27 23:00:00|85.83|85.83|85.85|85.85|85.87|85.87|85.82|85.82|0
1756335900000|2025-08-27 23:05:00|85.87|85.87|85.85|85.85|85.87|85.87|85.85|85.85|0
1756336200000|2025-08-27 23:10:00|85.87|85.87|85.87|85.87|85.89|85.89|85.83|85.83|0
1756336500000|2025-08-27 23:15:00|85.86|85.86|85.85|85.85|85.89|85.89|85.85|85.85|0
1756336800000|2025-08-27 23:20:00|85.87|85.87|85.78|85.78|85.87|85.87|85.78|85.78|0
1756337100000|2025-08-27 23:25:00|85.8|85.8|85.86|85.86|85.86|85.86|85.8|85.8|0
1756337400000|2025-08-27 23:30:00|85.85|85.85|85.85|85.85|85.89|85.89|85.83|85.83|0
1756337700000|2025-08-27 23:35:00|85.86|85.86|85.85|85.85|85.89|85.89|85.83|85.83|0
1756338000000|2025-08-27 23:40:00|85.87|85.87|85.87|85.87|85.91|85.91|85.86|85.86|0
1756338300000|2025-08-27 23:45:00|85.85|85.85|85.82|85.82|85.85|85.85|85.82|85.82|0
1756338600000|2025-08-27 23:50:00|85.86|85.86|85.8|85.8|85.86|85.86|85.8|85.8|0
1756338900000|2025-08-27 23:55:00|85.76|85.76|85.84|85.84|85.84|85.84|85.76|85.76|0
1756368000000|2025-08-28 08:00:00|86.82|86.82|87.03|87.03|87.08|87.08|86.74|86.74|0
1756368300000|2025-08-28 08:05:00|87.04|87.04|87.29|87.29|87.29|87.29|87.03|87.03|0
1756368600000|2025-08-28 08:10:00|87.3|87.3|87.25|87.25|87.3|87.3|87.19|87.19|0
1756368900000|2025-08-28 08:15:00|87.24|87.24|87.25|87.25|87.29|87.29|87.2|87.2|0
1756369200000|2025-08-28 08:20:00|87.24|87.24|87.25|87.25|87.28|87.28|87.21|87.21|0
1756369500000|2025-08-28 08:25:00|87.24|87.24|87.21|87.21|87.29|87.29|87.19|87.19|0
1756369800000|2025-08-28 08:30:00|87.22|87.22|87.14|87.14|87.22|87.22|87.14|87.14|0
1756370100000|2025-08-28 08:35:00|87.1|87.1|87.07|87.07|87.17|87.17|87.07|87.07|0
1756370400000|2025-08-28 08:40:00|87.08|87.08|87.06|87.06|87.11|87.11|87.06|87.06|0
1756370700000|2025-08-28 08:45:00|87.1|87.1|87.12|87.12|87.13|87.13|87.04|87.04|0
1756371000000|2025-08-28 08:50:00|87.1|87.1|87.07|87.07|87.14|87.14|87.06|87.06|0
1756371300000|2025-08-28 08:55:00|87.08|87.08|87.05|87.05|87.11|87.11|87.04|87.04|0
1756371600000|2025-08-28 09:00:00|87.08|87.08|87.06|87.06|87.09|87.09|87.04|87.04|0
1756371900000|2025-08-28 09:05:00|87.07|87.07|87.04|87.04|87.11|87.11|87.04|87.04|0
1756372200000|2025-08-28 09:10:00|87.07|87.07|87.01|87.01|87.15|87.15|87.01|87.01|0
1756372500000|2025-08-28 09:15:00|86.99|86.99|86.97|86.97|87.03|87.03|86.93|86.93|0
1756372800000|2025-08-28 09:20:00|86.96|86.96|86.8|86.8|86.96|86.96|86.8|86.8|0
1756373100000|2025-08-28 09:25:00|86.79|86.79|86.8|86.8|86.81|86.81|86.77|86.77|0
1756373400000|2025-08-28 09:30:00|86.79|86.79|86.76|86.76|86.83|86.83|86.74|86.74|0
1756373700000|2025-08-28 09:35:00|86.79|86.79|86.74|86.74|86.79|86.79|86.71|86.71|0
1756374000000|2025-08-28 09:40:00|86.73|86.73|86.65|86.65|86.74|86.74|86.65|86.65|0
1756374300000|2025-08-28 09:45:00|86.66|86.66|86.62|86.62|86.66|86.66|86.51|86.51|0
1756374600000|2025-08-28 09:50:00|86.66|86.66|86.7|86.7|86.83|86.83|86.63|86.63|0
1756374900000|2025-08-28 09:55:00|86.69|86.69|86.64|86.64|86.74|86.74|86.62|86.62|0
1756375200000|2025-08-28 10:00:00|86.61|86.61|86.58|86.58|86.63|86.63|86.56|86.56|0
1756375500000|2025-08-28 10:05:00|86.63|86.63|86.61|86.61|86.63|86.63|86.58|86.58|0
1756375800000|2025-08-28 10:10:00|86.58|86.58|86.7|86.7|86.7|86.7|86.58|86.58|0
1756376100000|2025-08-28 10:15:00|86.67|86.67|86.73|86.73|86.78|86.78|86.67|86.67|0
1756376400000|2025-08-28 10:20:00|86.76|86.76|86.74|86.74|86.78|86.78|86.71|86.71|0
1756376700000|2025-08-28 10:25:00|86.78|86.78|86.78|86.78|86.78|86.78|86.65|86.65|0
1756377000000|2025-08-28 10:30:00|86.71|86.71|86.78|86.78|86.78|86.78|86.71|86.71|0
1756377300000|2025-08-28 10:35:00|86.73|86.73|86.63|86.63|86.82|86.82|86.59|86.59|0
1756377600000|2025-08-28 10:40:00|86.59|86.59|86.68|86.68|86.76|86.76|86.59|86.59|0
1756377900000|2025-08-28 10:45:00|86.73|86.73|86.74|86.74|86.75|86.75|86.7|86.7|0
1756378200000|2025-08-28 10:50:00|86.76|86.76|86.76|86.76|86.76|86.76|86.71|86.71|0
1756378500000|2025-08-28 10:55:00|86.75|86.75|86.79|86.79|86.79|86.79|86.71|86.71|0
1756378800000|2025-08-28 11:00:00|86.72|86.72|86.56|86.56|86.77|86.77|86.52|86.52|0
1756379100000|2025-08-28 11:05:00|86.53|86.53|86.47|86.47|86.55|86.55|86.44|86.44|0
1756379400000|2025-08-28 11:10:00|86.44|86.44|86.49|86.49|86.51|86.51|86.43|86.43|0
1756379700000|2025-08-28 11:15:00|86.45|86.45|86.4|86.4|86.47|86.47|86.38|86.38|0
1756380000000|2025-08-28 11:20:00|86.41|86.41|86.49|86.49|86.51|86.51|86.39|86.39|0
1756380300000|2025-08-28 11:25:00|86.47|86.47|86.5|86.5|86.54|86.54|86.47|86.47|0
1756380600000|2025-08-28 11:30:00|86.52|86.52|86.54|86.54|86.62|86.62|86.52|86.52|0
1756380900000|2025-08-28 11:35:00|86.58|86.58|86.61|86.61|86.63|86.63|86.54|86.54|0
1756381200000|2025-08-28 11:40:00|86.58|86.58|86.59|86.59|86.63|86.63|86.58|86.58|0
1756381500000|2025-08-28 11:45:00|86.57|86.57|86.66|86.66|86.66|86.66|86.55|86.55|0
1756381800000|2025-08-28 11:50:00|86.6|86.6|86.69|86.69|86.69|86.69|86.6|86.6|0
1756382100000|2025-08-28 11:55:00|86.67|86.67|86.79|86.79|86.79|86.79|86.67|86.67|0
1756382400000|2025-08-28 12:00:00|86.81|86.81|86.74|86.74|86.81|86.81|86.18|86.18|0
1756382700000|2025-08-28 12:05:00|86.75|86.75|86.78|86.78|86.82|86.82|86.7|86.7|0
1756383000000|2025-08-28 12:10:00|86.74|86.74|86.76|86.76|86.77|86.77|86.69|86.69|0
1756383300000|2025-08-28 12:15:00|86.74|86.74|86.7|86.7|86.79|86.79|86.69|86.69|0
1756383600000|2025-08-28 12:20:00|86.71|86.71|86.8|86.8|86.8|86.8|86.69|86.69|0
1756383900000|2025-08-28 12:25:00|86.79|86.79|86.89|86.89|86.89|86.89|86.74|86.74|0
1756384200000|2025-08-28 12:30:00|86.92|86.92|87.08|87.08|87.13|87.13|86.89|86.89|0
1756384500000|2025-08-28 12:35:00|87.09|87.09|87.09|87.09|87.12|87.12|86.94|86.94|0
1756384800000|2025-08-28 12:40:00|87.1|87.1|87.15|87.15|87.24|87.24|87.09|87.09|0
1756385100000|2025-08-28 12:45:00|87.12|87.12|87.14|87.14|87.2|87.2|87.04|87.04|0
1756385400000|2025-08-28 12:50:00|87.11|87.11|87.12|87.12|87.14|87.14|86.99|86.99|0
1756385700000|2025-08-28 12:55:00|87.15|87.15|87.18|87.18|87.28|87.28|87.14|87.14|0
1756386000000|2025-08-28 13:00:00|87.19|87.19|87.2|87.2|87.23|87.23|87.14|87.14|0
1756386300000|2025-08-28 13:05:00|87.24|87.24|87.23|87.23|87.29|87.29|87.22|87.22|0
1756386600000|2025-08-28 13:10:00|87.24|87.24|87.29|87.29|87.3|87.3|87.24|87.24|0
1756386900000|2025-08-28 13:15:00|87.3|87.3|87.46|87.46|87.57|87.57|87.3|87.3|0
1756387200000|2025-08-28 13:20:00|87.45|87.45|87.44|87.44|87.55|87.55|87.36|87.36|0
1756387500000|2025-08-28 13:25:00|87.51|87.51|86.99|86.99|87.62|87.62|86.92|86.92|0
1756387800000|2025-08-28 13:30:00|86.93|86.93|87.9|87.9|88.02|88.02|86.69|86.69|0
1756388100000|2025-08-28 13:35:00|87.85|87.85|87.61|87.61|87.96|87.96|87.42|87.42|0
1756388400000|2025-08-28 13:40:00|87.63|87.63|87.49|87.49|87.63|87.63|87.25|87.25|0
1756388700000|2025-08-28 13:45:00|87.52|87.52|87.12|87.12|87.52|87.52|86.95|86.95|0
1756389000000|2025-08-28 13:50:00|87.18|87.18|86.66|86.66|87.18|87.18|86.43|86.43|0
1756389300000|2025-08-28 13:55:00|86.72|86.72|86.3|86.3|86.92|86.92|86.09|86.09|0
1756389600000|2025-08-28 14:00:00|86.39|86.39|86.7|86.7|86.85|86.85|86.31|86.31|0
1756389900000|2025-08-28 14:05:00|86.66|86.66|87.12|87.12|87.4|87.4|86.63|86.63|0
1756390200000|2025-08-28 14:10:00|87|87|87.18|87.18|87.31|87.31|86.94|86.94|0
1756390500000|2025-08-28 14:15:00|87.2|87.2|86.91|86.91|87.24|87.24|86.88|86.88|0
1756390800000|2025-08-28 14:20:00|86.89|86.89|87.02|87.02|87.2|87.2|86.84|86.84|0
1756391100000|2025-08-28 14:25:00|86.94|86.94|86.52|86.52|86.94|86.94|86.47|86.47|0
1756391400000|2025-08-28 14:30:00|86.51|86.51|86.93|86.93|86.94|86.94|86.48|86.48|0
1756391700000|2025-08-28 14:35:00|86.92|86.92|87.14|87.14|87.14|87.14|86.8|86.8|0
1756392000000|2025-08-28 14:40:00|87.16|87.16|87.18|87.18|87.28|87.28|87.09|87.09|0
1756392300000|2025-08-28 14:45:00|87.2|87.2|87.12|87.12|87.23|87.23|86.87|86.87|0
1756392600000|2025-08-28 14:50:00|87.13|87.13|87.32|87.32|87.34|87.34|87.09|87.09|0
1756392900000|2025-08-28 14:55:00|87.35|87.35|87.31|87.31|87.54|87.54|87.21|87.21|0
1756393200000|2025-08-28 15:00:00|87.34|87.34|87.07|87.07|87.45|87.45|87.02|87.02|0
1756393500000|2025-08-28 15:05:00|87.03|87.03|86.93|86.93|87.03|87.03|86.79|86.79|0
1756393800000|2025-08-28 15:10:00|86.86|86.86|87.02|87.02|87.1|87.1|86.86|86.86|0
1756394100000|2025-08-28 15:15:00|86.99|86.99|86.87|86.87|87.19|87.19|86.87|86.87|0
1756394400000|2025-08-28 15:20:00|86.85|86.85|86.76|86.76|86.85|86.85|86.63|86.63|0
1756394700000|2025-08-28 15:25:00|86.71|86.71|86.58|86.58|86.74|86.74|86.43|86.43|0
1756395000000|2025-08-28 15:30:00|86.64|86.64|86.66|86.66|86.81|86.81|86.61|86.61|0
1756395300000|2025-08-28 15:35:00|86.65|86.65|86.69|86.69|86.76|86.76|86.52|86.52|0
1756395600000|2025-08-28 15:40:00|86.65|86.65|86.79|86.79|86.84|86.84|86.64|86.64|0
1756395900000|2025-08-28 15:45:00|86.74|86.74|86.72|86.72|86.79|86.79|86.55|86.55|0
1756396200000|2025-08-28 15:50:00|86.74|86.74|86.69|86.69|86.81|86.81|86.61|86.61|0
1756396500000|2025-08-28 15:55:00|86.72|86.72|86.74|86.74|86.85|86.85|86.66|86.66|0
1756396800000|2025-08-28 16:00:00|86.76|86.76|86.82|86.82|86.88|86.88|86.62|86.62|0
1756397100000|2025-08-28 16:05:00|86.86|86.86|86.9|86.9|86.94|86.94|86.79|86.79|0
1756397400000|2025-08-28 16:10:00|86.89|86.89|86.94|86.94|86.95|86.95|86.82|86.82|0
1756397700000|2025-08-28 16:15:00|86.96|86.96|86.98|86.98|87.05|87.05|86.77|86.77|0
1756398000000|2025-08-28 16:20:00|86.99|86.99|86.86|86.86|87.04|87.04|86.77|86.77|0
1756398300000|2025-08-28 16:25:00|86.84|86.84|87.04|87.04|87.05|87.05|86.79|86.79|0
1756398600000|2025-08-28 16:30:00|87.01|87.01|86.74|86.74|87.06|87.06|86.7|86.7|0
1756398900000|2025-08-28 16:35:00|86.7|86.7|86.54|86.54|86.76|86.76|86.54|86.54|0
1756399200000|2025-08-28 16:40:00|86.55|86.55|86.71|86.71|86.71|86.71|86.5|86.5|0
1756399500000|2025-08-28 16:45:00|86.69|86.69|86.79|86.79|86.86|86.86|86.66|86.66|0
1756399800000|2025-08-28 16:50:00|86.78|86.78|86.68|86.68|86.83|86.83|86.64|86.64|0
1756400100000|2025-08-28 16:55:00|86.69|86.69|86.2|86.2|86.69|86.69|85.92|85.92|0
1756400400000|2025-08-28 17:00:00|86.21|86.21|86.44|86.44|86.51|86.51|86.12|86.12|0
1756400700000|2025-08-28 17:05:00|86.42|86.42|86.48|86.48|86.51|86.51|86.28|86.28|0
1756401000000|2025-08-28 17:10:00|86.45|86.45|86.69|86.69|86.72|86.72|86.38|86.38|0
1756401300000|2025-08-28 17:15:00|86.66|86.66|86.85|86.85|86.93|86.93|86.64|86.64|0
1756401600000|2025-08-28 17:20:00|86.88|86.88|86.79|86.79|86.9|86.9|86.7|86.7|0
1756401900000|2025-08-28 17:25:00|86.77|86.77|87.04|87.04|87.05|87.05|86.76|86.76|0
1756402200000|2025-08-28 17:30:00|87.06|87.06|86.86|86.86|87.06|87.06|86.85|86.85|0
1756402500000|2025-08-28 17:35:00|86.87|86.87|86.77|86.77|86.87|86.87|86.76|86.76|0
1756402800000|2025-08-28 17:40:00|86.79|86.79|86.7|86.7|86.8|86.8|86.66|86.66|0
1756403100000|2025-08-28 17:45:00|86.72|86.72|86.55|86.55|86.72|86.72|86.52|86.52|0
1756403400000|2025-08-28 17:50:00|86.54|86.54|86.58|86.58|86.63|86.63|86.48|86.48|0
1756403700000|2025-08-28 17:55:00|86.61|86.61|86.54|86.54|86.61|86.61|86.43|86.43|0
1756404000000|2025-08-28 18:00:00|86.55|86.55|86.49|86.49|86.62|86.62|86.42|86.42|0
1756404300000|2025-08-28 18:05:00|86.5|86.5|86.44|86.44|86.69|86.69|86.44|86.44|0
1756404600000|2025-08-28 18:10:00|86.45|86.45|86.59|86.59|86.59|86.59|86.45|86.45|0
1756404900000|2025-08-28 18:15:00|86.58|86.58|86.55|86.55|86.58|86.58|86.47|86.47|0
1756405200000|2025-08-28 18:20:00|86.53|86.53|86.47|86.47|86.6|86.6|86.45|86.45|0
1756405500000|2025-08-28 18:25:00|86.48|86.48|86.49|86.49|86.51|86.51|86.42|86.42|0
1756405800000|2025-08-28 18:30:00|86.5|86.5|86.47|86.47|86.51|86.51|86.4|86.4|0
1756406100000|2025-08-28 18:35:00|86.44|86.44|86.33|86.33|86.44|86.44|86.29|86.29|0
1756406400000|2025-08-28 18:40:00|86.31|86.31|86.28|86.28|86.38|86.38|86.27|86.27|0
1756406700000|2025-08-28 18:45:00|86.29|86.29|86.17|86.17|86.29|86.29|86.15|86.15|0
1756407000000|2025-08-28 18:50:00|86.15|86.15|86.24|86.24|86.31|86.31|86.15|86.15|0
1756407300000|2025-08-28 18:55:00|86.25|86.25|86.13|86.13|86.46|86.46|86.11|86.11|0
1756407600000|2025-08-28 19:00:00|86.14|86.14|86.13|86.13|86.24|86.24|86.13|86.13|0
1756407900000|2025-08-28 19:05:00|86.14|86.14|86.22|86.22|86.22|86.22|86.09|86.09|0
1756408200000|2025-08-28 19:10:00|86.25|86.25|86.29|86.29|86.44|86.44|86.24|86.24|0
1756408500000|2025-08-28 19:15:00|86.28|86.28|86.15|86.15|86.28|86.28|86.09|86.09|0
1756408800000|2025-08-28 19:20:00|86.16|86.16|86.08|86.08|86.16|86.16|86.04|86.04|0
1756409100000|2025-08-28 19:25:00|86.07|86.07|86.03|86.03|86.16|86.16|86.02|86.02|0
1756409400000|2025-08-28 19:30:00|85.97|85.97|86.12|86.12|86.13|86.13|85.97|85.97|0
1756409700000|2025-08-28 19:35:00|86.14|86.14|86.3|86.3|86.39|86.39|86.14|86.14|0
1756410000000|2025-08-28 19:40:00|86.28|86.28|86.33|86.33|86.37|86.37|86.26|86.26|0
1756410300000|2025-08-28 19:45:00|86.34|86.34|86.39|86.39|86.48|86.48|86.34|86.34|0
1756410600000|2025-08-28 19:50:00|86.33|86.33|86.44|86.44|86.44|86.44|86.15|86.15|0
1756410900000|2025-08-28 19:55:00|86.49|86.49|86.63|86.63|86.71|86.71|86.49|86.49|0
1756411200000|2025-08-28 20:00:00|86.62|86.62|86.57|86.57|86.66|86.66|86.48|86.48|0
1756411500000|2025-08-28 20:05:00|86.58|86.58|86.73|86.73|86.78|86.78|86.58|86.58|0
1756411800000|2025-08-28 20:10:00|86.65|86.65|86.71|86.71|86.74|86.74|86.59|86.59|0
1756412100000|2025-08-28 20:15:00|86.75|86.75|86.69|86.69|86.75|86.75|86.69|86.69|0
1756412400000|2025-08-28 20:20:00|86.68|86.68|86.64|86.64|86.69|86.69|86.56|86.56|0
1756412700000|2025-08-28 20:25:00|86.6|86.6|86.65|86.65|86.66|86.66|86.6|86.6|0
1756413000000|2025-08-28 20:30:00|86.66|86.66|86.61|86.61|86.68|86.68|86.6|86.6|0
1756413300000|2025-08-28 20:35:00|86.62|86.62|86.62|86.62|86.65|86.65|86.58|86.58|0
1756413600000|2025-08-28 20:40:00|86.59|86.59|86.65|86.65|86.65|86.65|86.59|86.59|0
1756413900000|2025-08-28 20:45:00|86.63|86.63|86.59|86.59|86.65|86.65|86.59|86.59|0
1756414200000|2025-08-28 20:50:00|86.62|86.62|86.66|86.66|86.66|86.66|86.58|86.58|0
1756414500000|2025-08-28 20:55:00|86.65|86.65|86.64|86.64|86.66|86.66|86.63|86.63|0
1756414800000|2025-08-28 21:00:00|86.63|86.63|86.66|86.66|86.66|86.66|86.58|86.58|0
1756415100000|2025-08-28 21:05:00|86.65|86.65|86.59|86.59|86.65|86.65|86.58|86.58|0
1756415400000|2025-08-28 21:10:00|86.58|86.58|86.6|86.6|86.62|86.62|86.58|86.58|0
1756415700000|2025-08-28 21:15:00|86.62|86.62|86.51|86.51|86.62|86.62|86.51|86.51|0
1756416000000|2025-08-28 21:20:00|86.54|86.54|86.53|86.53|86.57|86.57|86.52|86.52|0
1756416300000|2025-08-28 21:25:00|86.52|86.52|86.51|86.51|86.53|86.53|86.51|86.51|0
1756416600000|2025-08-28 21:30:00|86.53|86.53|86.62|86.62|86.62|86.62|86.5|86.5|0
1756416900000|2025-08-28 21:35:00|86.59|86.59|86.63|86.63|86.63|86.63|86.58|86.58|0
1756417200000|2025-08-28 21:40:00|86.62|86.62|86.58|86.58|86.62|86.62|86.58|86.58|0
1756417500000|2025-08-28 21:45:00|86.57|86.57|86.49|86.49|86.57|86.57|86.49|86.49|0
1756417800000|2025-08-28 21:50:00|86.48|86.48|86.52|86.52|86.53|86.53|86.45|86.45|0
1756418100000|2025-08-28 21:55:00|86.5|86.5|86.45|86.45|86.55|86.55|86.45|86.45|0
1756418400000|2025-08-28 22:00:00|86.53|86.53|86.54|86.54|86.58|86.58|86.49|86.49|0
1756418700000|2025-08-28 22:05:00|86.55|86.55|86.62|86.62|86.63|86.63|86.54|86.54|0
1756419000000|2025-08-28 22:10:00|86.61|86.61|86.55|86.55|86.62|86.62|86.53|86.53|0
1756419300000|2025-08-28 22:15:00|86.53|86.53|86.58|86.58|86.58|86.58|86.53|86.53|0
1756419600000|2025-08-28 22:20:00|86.57|86.57|86.6|86.6|86.66|86.66|86.53|86.53|0
1756419900000|2025-08-28 22:25:00|86.59|86.59|86.58|86.58|86.66|86.66|86.58|86.58|0
1756420200000|2025-08-28 22:30:00|86.62|86.62|86.66|86.66|86.66|86.66|86.62|86.62|0
1756420500000|2025-08-28 22:35:00|86.64|86.64|86.65|86.65|86.66|86.66|86.63|86.63|0
1756420800000|2025-08-28 22:40:00|86.64|86.64|86.63|86.63|86.65|86.65|86.63|86.63|0
1756421100000|2025-08-28 22:45:00|86.62|86.62|86.64|86.64|86.65|86.65|86.61|86.61|0
1756421400000|2025-08-28 22:50:00|86.65|86.65|86.65|86.65|86.65|86.65|86.64|86.64|0
1756421700000|2025-08-28 22:55:00|86.63|86.63|86.62|86.62|86.64|86.64|86.62|86.62|0
1756422000000|2025-08-28 23:00:00|86.63|86.63|86.63|86.63|86.63|86.63|86.63|86.63|0
1756422300000|2025-08-28 23:05:00|86.62|86.62|86.58|86.58|86.63|86.63|86.58|86.58|0
1756422600000|2025-08-28 23:10:00|86.56|86.56|86.53|86.53|86.58|86.58|86.53|86.53|0
1756422900000|2025-08-28 23:15:00|86.54|86.54|86.49|86.49|86.54|86.54|86.49|86.49|0
1756423200000|2025-08-28 23:20:00|86.53|86.53|86.53|86.53|86.56|86.56|86.53|86.53|0
1756423500000|2025-08-28 23:25:00|86.49|86.49|86.51|86.51|86.51|86.51|86.49|86.49|0
1756423800000|2025-08-28 23:30:00|86.53|86.53|86.51|86.51|86.53|86.53|86.5|86.5|0
1756424100000|2025-08-28 23:35:00|86.52|86.52|86.57|86.57|86.57|86.57|86.52|86.52|0
1756424400000|2025-08-28 23:40:00|86.53|86.53|86.53|86.53|86.53|86.53|86.53|86.53|0
1756424700000|2025-08-28 23:45:00|86.52|86.52|86.53|86.53|86.53|86.53|86.52|86.52|0
1756425000000|2025-08-28 23:50:00|86.52|86.52|86.55|86.55|86.55|86.55|86.51|86.51|0
1756425300000|2025-08-28 23:55:00|86.53|86.53|86.56|86.56|86.56|86.56|86.51|86.51|0
1756454400000|2025-08-29 08:00:00|86.33|86.33|86.09|86.09|86.33|86.33|86.09|86.09|0
1756454700000|2025-08-29 08:05:00|86.13|86.13|86.08|86.08|86.15|86.15|86.08|86.08|0
1756455000000|2025-08-29 08:10:00|86.09|86.09|86.01|86.01|86.11|86.11|86|86|0
1756455300000|2025-08-29 08:15:00|86.02|86.02|86.11|86.11|86.11|86.11|86.01|86.01|0
1756455600000|2025-08-29 08:20:00|86.12|86.12|86.1|86.1|86.13|86.13|86.08|86.08|0
1756455900000|2025-08-29 08:25:00|86.08|86.08|86.08|86.08|86.09|86.09|86.02|86.02|0
1756456200000|2025-08-29 08:30:00|86.09|86.09|86.13|86.13|86.13|86.13|86|86|0
1756456500000|2025-08-29 08:35:00|86.08|86.08|86.12|86.12|86.15|86.15|86.08|86.08|0
1756456800000|2025-08-29 08:40:00|86.13|86.13|86.14|86.14|86.14|86.14|86.1|86.1|0
1756457100000|2025-08-29 08:45:00|86.13|86.13|86.02|86.02|86.13|86.13|86.01|86.01|0
1756457400000|2025-08-29 08:50:00|86.03|86.03|85.92|85.92|86.04|86.04|85.91|85.91|0
1756457700000|2025-08-29 08:55:00|85.91|85.91|85.78|85.78|85.94|85.94|85.78|85.78|0
1756458000000|2025-08-29 09:00:00|85.79|85.79|85.62|85.62|85.83|85.83|85.62|85.62|0
1756458300000|2025-08-29 09:05:00|85.63|85.63|85.66|85.66|85.66|85.66|85.46|85.46|0
1756458600000|2025-08-29 09:10:00|85.64|85.64|85.64|85.64|85.66|85.66|85.58|85.58|0
1756458900000|2025-08-29 09:15:00|85.7|85.7|85.87|85.87|85.9|85.9|85.7|85.7|0
1756459200000|2025-08-29 09:20:00|85.91|85.91|85.96|85.96|85.96|85.96|85.87|85.87|0
1756459500000|2025-08-29 09:25:00|85.95|85.95|85.91|85.91|85.96|85.96|85.91|85.91|0
1756459800000|2025-08-29 09:30:00|85.89|85.89|85.89|85.89|85.92|85.92|85.86|85.86|0
1756460100000|2025-08-29 09:35:00|85.91|85.91|85.88|85.88|85.92|85.92|85.86|85.86|0
1756460400000|2025-08-29 09:40:00|85.9|85.9|85.86|85.86|85.92|85.92|85.86|85.86|0
1756460700000|2025-08-29 09:45:00|85.88|85.88|85.75|85.75|85.88|85.88|85.7|85.7|0
1756461000000|2025-08-29 09:50:00|85.74|85.74|85.6|85.6|85.77|85.77|85.6|85.6|0
1756461300000|2025-08-29 09:55:00|85.62|85.62|85.69|85.69|85.7|85.7|85.57|85.57|0
1756461600000|2025-08-29 10:00:00|85.72|85.72|85.68|85.68|85.72|85.72|85.59|85.59|0
1756461900000|2025-08-29 10:05:00|85.67|85.67|85.69|85.69|85.72|85.72|85.66|85.66|0
1756462200000|2025-08-29 10:10:00|85.71|85.71|85.76|85.76|85.76|85.76|85.66|85.66|0
1756462500000|2025-08-29 10:15:00|85.73|85.73|85.7|85.7|85.76|85.76|85.7|85.7|0
1756462800000|2025-08-29 10:20:00|85.74|85.74|85.72|85.72|85.74|85.74|85.7|85.7|0
1756463100000|2025-08-29 10:25:00|85.71|85.71|85.71|85.71|85.71|85.71|85.66|85.66|0
1756463400000|2025-08-29 10:30:00|85.67|85.67|85.61|85.61|85.67|85.67|85.58|85.58|0
1756463700000|2025-08-29 10:35:00|85.59|85.59|85.62|85.62|85.63|85.63|85.56|85.56|0
1756464000000|2025-08-29 10:40:00|85.59|85.59|85.63|85.63|85.67|85.67|85.59|85.59|0
1756464300000|2025-08-29 10:45:00|85.6|85.6|85.62|85.62|85.63|85.63|85.57|85.57|0
1756464600000|2025-08-29 10:50:00|85.66|85.66|85.7|85.7|85.71|85.71|85.66|85.66|0
1756464900000|2025-08-29 10:55:00|85.69|85.69|85.67|85.67|85.71|85.71|85.6|85.6|0
1756465200000|2025-08-29 11:00:00|85.76|85.76|85.73|85.73|85.77|85.77|85.71|85.71|0
1756465500000|2025-08-29 11:05:00|85.74|85.74|85.56|85.56|85.77|85.77|85.52|85.52|0
1756465800000|2025-08-29 11:10:00|85.5|85.5|85.55|85.55|85.55|85.55|85.46|85.46|0
1756466100000|2025-08-29 11:15:00|85.54|85.54|85.52|85.52|85.54|85.54|85.47|85.47|0
1756466400000|2025-08-29 11:20:00|85.47|85.47|85.56|85.56|85.56|85.56|85.46|85.46|0
1756466700000|2025-08-29 11:25:00|85.61|85.61|85.62|85.62|85.62|85.62|85.57|85.57|0
1756467000000|2025-08-29 11:30:00|85.6|85.6|85.62|85.62|85.64|85.64|85.59|85.59|0
1756467300000|2025-08-29 11:35:00|85.63|85.63|85.65|85.65|85.68|85.68|85.62|85.62|0
1756467600000|2025-08-29 11:40:00|85.63|85.63|85.61|85.61|85.65|85.65|85.6|85.6|0
1756467900000|2025-08-29 11:45:00|85.62|85.62|85.63|85.63|85.65|85.65|85.6|85.6|0
1756468200000|2025-08-29 11:50:00|85.62|85.62|85.64|85.64|85.64|85.64|85.6|85.6|0
1756468500000|2025-08-29 11:55:00|85.66|85.66|85.67|85.67|85.67|85.67|85.62|85.62|0
1756468800000|2025-08-29 12:00:00|85.7|85.7|85.67|85.67|85.7|85.7|85.65|85.65|0
1756469100000|2025-08-29 12:05:00|85.65|85.65|85.74|85.74|85.74|85.74|85.63|85.63|0
1756469400000|2025-08-29 12:10:00|85.77|85.77|85.8|85.8|85.84|85.84|85.71|85.71|0
1756469700000|2025-08-29 12:15:00|85.72|85.72|85.8|85.8|85.88|85.88|85.72|85.72|0
1756470000000|2025-08-29 12:20:00|85.82|85.82|86.47|86.47|86.64|86.64|85.74|85.74|0
1756470300000|2025-08-29 12:25:00|86.41|86.41|86.08|86.08|86.44|86.44|85.87|85.87|0
1756470600000|2025-08-29 12:30:00|86.12|86.12|86.5|86.5|86.57|86.57|86.08|86.08|0
1756470900000|2025-08-29 12:35:00|86.51|86.51|86.16|86.16|86.58|86.58|86.08|86.08|0
1756471200000|2025-08-29 12:40:00|86.19|86.19|86.15|86.15|86.23|86.23|86.08|86.08|0
1756471500000|2025-08-29 12:45:00|86.14|86.14|86.19|86.19|86.24|86.24|86.13|86.13|0
1756471800000|2025-08-29 12:50:00|86.18|86.18|86.18|86.18|86.27|86.27|86.14|86.14|0
1756472100000|2025-08-29 12:55:00|86.19|86.19|86.02|86.02|86.19|86.19|86.02|86.02|0
1756472400000|2025-08-29 13:00:00|85.99|85.99|86.01|86.01|86.12|86.12|85.99|85.99|0
1756472700000|2025-08-29 13:05:00|86.02|86.02|86.06|86.06|86.09|86.09|86|86|0
1756473000000|2025-08-29 13:10:00|86.04|86.04|86.07|86.07|86.09|86.09|86.02|86.02|0
1756473300000|2025-08-29 13:15:00|86.08|86.08|85.95|85.95|86.08|86.08|85.92|85.92|0
1756473600000|2025-08-29 13:20:00|85.98|85.98|86.03|86.03|86.05|86.05|85.98|85.98|0
1756473900000|2025-08-29 13:25:00|86.08|86.08|85.83|85.83|86.23|86.23|85.75|85.75|0
1756474200000|2025-08-29 13:30:00|85.84|85.84|86.27|86.27|86.56|86.56|85.63|85.63|0
1756474500000|2025-08-29 13:35:00|86.18|86.18|86.35|86.35|86.91|86.91|86.18|86.18|0
1756474800000|2025-08-29 13:40:00|86.32|86.32|86.52|86.52|86.82|86.82|85.89|85.89|0
1756475100000|2025-08-29 13:45:00|86.38|86.38|86.18|86.18|86.61|86.61|85.66|85.66|0
1756475400000|2025-08-29 13:50:00|86.09|86.09|86.65|86.65|86.99|86.99|86.06|86.06|0
1756475700000|2025-08-29 13:55:00|86.61|86.61|86.84|86.84|86.89|86.89|86.33|86.33|0
1756476000000|2025-08-29 14:00:00|86.93|86.93|86.2|86.2|87.19|87.19|86.2|86.2|0
1756476300000|2025-08-29 14:05:00|86.27|86.27|85.96|85.96|86.4|86.4|85.57|85.57|0
1756476600000|2025-08-29 14:10:00|85.94|85.94|85.73|85.73|86.07|86.07|85.26|85.26|0
1756476900000|2025-08-29 14:15:00|85.67|85.67|85.96|85.96|86.03|86.03|85.37|85.37|0
1756477200000|2025-08-29 14:20:00|86.04|86.04|86.29|86.29|86.46|86.46|86.04|86.04|0
1756477500000|2025-08-29 14:25:00|86.25|86.25|86.25|86.25|86.26|86.26|85.69|85.69|0
1756477800000|2025-08-29 14:30:00|86.22|86.22|86.11|86.11|86.24|86.24|85.84|85.84|0
1756478100000|2025-08-29 14:35:00|86.13|86.13|86.26|86.26|86.48|86.48|85.97|85.97|0
1756478400000|2025-08-29 14:40:00|86.28|86.28|85.63|85.63|86.34|86.34|85.63|85.63|0
1756478700000|2025-08-29 14:45:00|85.65|85.65|85.7|85.7|85.77|85.77|85.53|85.53|0
1756479000000|2025-08-29 14:50:00|85.67|85.67|85.63|85.63|85.79|85.79|85.52|85.52|0
1756479300000|2025-08-29 14:55:00|85.59|85.59|85.76|85.76|85.76|85.76|85.46|85.46|0
1756479600000|2025-08-29 15:00:00|85.73|85.73|86.07|86.07|86.08|86.08|85.67|85.67|0
1756479900000|2025-08-29 15:05:00|86.08|86.08|86.19|86.19|86.28|86.28|85.92|85.92|0
1756480200000|2025-08-29 15:10:00|86.16|86.16|86.02|86.02|86.35|86.35|86|86|0
1756480500000|2025-08-29 15:15:00|86.05|86.05|86.24|86.24|86.24|86.24|86.05|86.05|0
1756480800000|2025-08-29 15:20:00|86.3|86.3|86.6|86.6|86.64|86.64|86.25|86.25|0
1756481100000|2025-08-29 15:25:00|86.59|86.59|86.38|86.38|86.59|86.59|86.32|86.32|0
1756481400000|2025-08-29 15:30:00|86.39|86.39|86.45|86.45|86.51|86.51|86.23|86.23|0
1756481700000|2025-08-29 15:35:00|86.47|86.47|86.44|86.44|86.51|86.51|86.28|86.28|0
1756482000000|2025-08-29 15:40:00|86.53|86.53|86.46|86.46|86.61|86.61|86.33|86.33|0
1756482300000|2025-08-29 15:45:00|86.42|86.42|86.49|86.49|86.6|86.6|86.37|86.37|0
1756482600000|2025-08-29 15:50:00|86.47|86.47|86.41|86.41|86.57|86.57|86.33|86.33|0
1756482900000|2025-08-29 15:55:00|86.43|86.43|86.32|86.32|86.53|86.53|86.29|86.29|0
1756483200000|2025-08-29 16:00:00|86.34|86.34|86.54|86.54|86.57|86.57|86.34|86.34|0
1756483500000|2025-08-29 16:05:00|86.53|86.53|86.47|86.47|86.53|86.53|86.33|86.33|0
1756483800000|2025-08-29 16:10:00|86.46|86.46|86.78|86.78|86.79|86.79|86.43|86.43|0
1756484100000|2025-08-29 16:15:00|86.77|86.77|86.97|86.97|86.99|86.99|86.74|86.74|0
1756484400000|2025-08-29 16:20:00|86.94|86.94|86.69|86.69|87|87|86.67|86.67|0
1756484700000|2025-08-29 16:25:00|86.67|86.67|86.33|86.33|86.68|86.68|86.31|86.31|0
1756485000000|2025-08-29 16:30:00|86.36|86.36|86.39|86.39|86.5|86.5|86.3|86.3|0
1756485300000|2025-08-29 16:35:00|86.34|86.34|86.36|86.36|86.38|86.38|86.12|86.12|0
1756485600000|2025-08-29 16:40:00|86.37|86.37|86.49|86.49|86.53|86.53|86.31|86.31|0
1756485900000|2025-08-29 16:45:00|86.51|86.51|86.54|86.54|86.67|86.67|86.48|86.48|0
1756486200000|2025-08-29 16:50:00|86.56|86.56|86.74|86.74|86.74|86.74|86.48|86.48|0
1756486500000|2025-08-29 16:55:00|86.73|86.73|86.64|86.64|86.73|86.73|86.58|86.58|0
1756486800000|2025-08-29 17:00:00|86.62|86.62|86.11|86.11|86.62|86.62|86.11|86.11|0
1756487100000|2025-08-29 17:05:00|86.12|86.12|86.16|86.16|86.22|86.22|85.99|85.99|0
1756487400000|2025-08-29 17:10:00|86.1|86.1|86|86|86.12|86.12|85.96|85.96|0
1756487700000|2025-08-29 17:15:00|85.99|85.99|85.97|85.97|86.04|86.04|85.82|85.82|0
1756488000000|2025-08-29 17:20:00|85.98|85.98|86.21|86.21|86.26|86.26|85.98|85.98|0
1756488300000|2025-08-29 17:25:00|86.19|86.19|86.29|86.29|86.4|86.4|86.18|86.18|0
1756488600000|2025-08-29 17:30:00|86.33|86.33|86.16|86.16|86.44|86.44|86.16|86.16|0
1756488900000|2025-08-29 17:35:00|86.17|86.17|86.32|86.32|86.33|86.33|86.13|86.13|0
1756489200000|2025-08-29 17:40:00|86.33|86.33|86.36|86.36|86.37|86.37|86.21|86.21|0
1756489500000|2025-08-29 17:45:00|86.4|86.4|86.47|86.47|86.5|86.5|86.35|86.35|0
1756489800000|2025-08-29 17:50:00|86.46|86.46|86.52|86.52|86.6|86.6|86.43|86.43|0
1756490100000|2025-08-29 17:55:00|86.53|86.53|86.42|86.42|86.59|86.59|86.38|86.38|0
1756490400000|2025-08-29 18:00:00|86.43|86.43|86.38|86.38|86.44|86.44|86.33|86.33|0
1756490700000|2025-08-29 18:05:00|86.35|86.35|86.73|86.73|86.73|86.73|86.35|86.35|0
1756491000000|2025-08-29 18:10:00|86.71|86.71|86.66|86.66|86.71|86.71|86.54|86.54|0
1756491300000|2025-08-29 18:15:00|86.67|86.67|86.54|86.54|86.67|86.67|86.49|86.49|0
1756491600000|2025-08-29 18:20:00|86.52|86.52|86.47|86.47|86.53|86.53|86.35|86.35|0
1756491900000|2025-08-29 18:25:00|86.48|86.48|86.42|86.42|86.53|86.53|86.28|86.28|0
1756492200000|2025-08-29 18:30:00|86.45|86.45|86.58|86.58|86.64|86.64|86.45|86.45|0
1756492500000|2025-08-29 18:35:00|86.59|86.59|86.47|86.47|86.59|86.59|86.47|86.47|0
1756492800000|2025-08-29 18:40:00|86.49|86.49|86.55|86.55|86.56|86.56|86.39|86.39|0
1756493100000|2025-08-29 18:45:00|86.57|86.57|86.55|86.55|86.6|86.6|86.44|86.44|0
1756493400000|2025-08-29 18:50:00|86.53|86.53|86.72|86.72|86.77|86.77|86.51|86.51|0
1756493700000|2025-08-29 18:55:00|86.71|86.71|86.65|86.65|86.79|86.79|86.61|86.61|0
1756494000000|2025-08-29 19:00:00|86.67|86.67|86.64|86.64|86.69|86.69|86.56|86.56|0
1756494300000|2025-08-29 19:05:00|86.63|86.63|86.69|86.69|86.69|86.69|86.51|86.51|0
1756494600000|2025-08-29 19:10:00|86.71|86.71|86.64|86.64|86.71|86.71|86.62|86.62|0
1756494900000|2025-08-29 19:15:00|86.63|86.63|86.73|86.73|86.74|86.74|86.6|86.6|0
1756495200000|2025-08-29 19:20:00|86.72|86.72|86.72|86.72|86.75|86.75|86.63|86.63|0
1756495500000|2025-08-29 19:25:00|86.69|86.69|86.64|86.64|86.76|86.76|86.58|86.58|0
1756495800000|2025-08-29 19:30:00|86.68|86.68|86.74|86.74|86.78|86.78|86.63|86.63|0
1756496100000|2025-08-29 19:35:00|86.73|86.73|86.79|86.79|86.83|86.83|86.66|86.66|0
1756496400000|2025-08-29 19:40:00|86.8|86.8|86.9|86.9|86.99|86.99|86.79|86.79|0
1756496700000|2025-08-29 19:45:00|86.88|86.88|86.94|86.94|87.02|87.02|86.82|86.82|0
1756497000000|2025-08-29 19:50:00|86.92|86.92|86.81|86.81|86.99|86.99|86.74|86.74|0
1756497300000|2025-08-29 19:55:00|86.83|86.83|86.95|86.95|86.95|86.95|86.81|86.81|0
1756497600000|2025-08-29 20:00:00|86.9|86.9|86.89|86.89|86.94|86.94|86.83|86.83|0
1756800000000|2025-09-02 08:00:00|86.02|86.02|86.43|86.43|86.57|86.57|86.02|86.02|0
1756800300000|2025-09-02 08:05:00|86.35|86.35|86.07|86.07|86.43|86.43|85.99|85.99|0
1756800600000|2025-09-02 08:10:00|86.05|86.05|85.94|85.94|86.12|86.12|85.91|85.91|0
1756800900000|2025-09-02 08:15:00|85.96|85.96|86.02|86.02|86.02|86.02|85.87|85.87|0
1756801200000|2025-09-02 08:20:00|85.94|85.94|85.94|85.94|86.02|86.02|85.9|85.9|0
1756801500000|2025-09-02 08:25:00|85.89|85.89|85.87|85.87|85.93|85.93|85.85|85.85|0
1756801800000|2025-09-02 08:30:00|85.85|85.85|85.81|85.81|85.87|85.87|85.81|85.81|0
1756802100000|2025-09-02 08:35:00|85.82|85.82|85.77|85.77|85.85|85.85|85.77|85.77|0
1756802400000|2025-09-02 08:40:00|85.78|85.78|86.02|86.02|86.03|86.03|85.78|85.78|0
1756802700000|2025-09-02 08:45:00|86|86|86.08|86.08|86.12|86.12|85.98|85.98|0
1756803000000|2025-09-02 08:50:00|86.12|86.12|86.22|86.22|86.22|86.22|86.08|86.08|0
1756803300000|2025-09-02 08:55:00|86.18|86.18|86.06|86.06|86.19|86.19|86.02|86.02|0
1756803600000|2025-09-02 09:00:00|86.09|86.09|86.02|86.02|86.09|86.09|85.96|85.96|0
1756803900000|2025-09-02 09:05:00|86.08|86.08|86.08|86.08|86.16|86.16|86.04|86.04|0
1756804200000|2025-09-02 09:10:00|86.14|86.14|86.17|86.17|86.23|86.23|86.08|86.08|0
1756804500000|2025-09-02 09:15:00|86.19|86.19|86.38|86.38|86.39|86.39|86.19|86.19|0
1756804800000|2025-09-02 09:20:00|86.34|86.34|86.24|86.24|86.4|86.4|86.24|86.24|0
1756805100000|2025-09-02 09:25:00|86.18|86.18|86.13|86.13|86.23|86.23|86.11|86.11|0
1756805400000|2025-09-02 09:30:00|86.18|86.18|86.13|86.13|86.19|86.19|86.1|86.1|0
1756805700000|2025-09-02 09:35:00|86.15|86.15|86.16|86.16|86.16|86.16|86.13|86.13|0
1756806000000|2025-09-02 09:40:00|86.13|86.13|86.15|86.15|86.16|86.16|86.12|86.12|0
1756806300000|2025-09-02 09:45:00|86.12|86.12|86.02|86.02|86.13|86.13|86.02|86.02|0
1756806600000|2025-09-02 09:50:00|86.03|86.03|85.94|85.94|86.05|86.05|85.94|85.94|0
1756806900000|2025-09-02 09:55:00|85.93|85.93|85.87|85.87|85.93|85.93|85.87|85.87|0
1756807200000|2025-09-02 10:00:00|85.95|85.95|85.91|85.91|86.01|86.01|85.9|85.9|0
1756807500000|2025-09-02 10:05:00|86.01|86.01|85.91|85.91|86.01|86.01|85.91|85.91|0
1756807800000|2025-09-02 10:10:00|85.92|85.92|85.91|85.91|85.99|85.99|85.91|85.91|0
1756808100000|2025-09-02 10:15:00|85.92|85.92|85.93|85.93|85.96|85.96|85.91|85.91|0
1756808400000|2025-09-02 10:20:00|85.94|85.94|85.91|85.91|85.95|85.95|85.9|85.9|0
1756808700000|2025-09-02 10:25:00|85.9|85.9|85.62|85.62|85.9|85.9|85.62|85.62|0
1756809000000|2025-09-02 10:30:00|85.57|85.57|85.66|85.66|85.74|85.74|85.52|85.52|0
1756809300000|2025-09-02 10:35:00|85.74|85.74|85.72|85.72|85.77|85.77|85.7|85.7|0
1756809600000|2025-09-02 10:40:00|85.68|85.68|85.59|85.59|85.77|85.77|85.57|85.57|0
1756809900000|2025-09-02 10:45:00|85.66|85.66|85.57|85.57|85.67|85.67|85.57|85.57|0
1756810200000|2025-09-02 10:50:00|85.54|85.54|85.58|85.58|85.62|85.62|85.52|85.52|0
1756810500000|2025-09-02 10:55:00|85.61|85.61|85.64|85.64|85.71|85.71|85.59|85.59|0
1756810800000|2025-09-02 11:00:00|85.67|85.67|85.71|85.71|85.84|85.84|85.67|85.67|0
1756811100000|2025-09-02 11:05:00|85.67|85.67|85.69|85.69|85.71|85.71|85.67|85.67|0
1756811400000|2025-09-02 11:10:00|85.67|85.67|85.53|85.53|85.67|85.67|85.51|85.51|0
1756811700000|2025-09-02 11:15:00|85.52|85.52|85.45|85.45|85.57|85.57|85.45|85.45|0
1756812000000|2025-09-02 11:20:00|85.41|85.41|85.36|85.36|85.46|85.46|85.21|85.21|0
1756812300000|2025-09-02 11:25:00|85.3|85.3|85.36|85.36|85.5|85.5|85.3|85.3|0
1756812600000|2025-09-02 11:30:00|85.32|85.32|85.24|85.24|85.39|85.39|85.18|85.18|0
1756812900000|2025-09-02 11:35:00|85.2|85.2|85.1|85.1|85.2|85.2|85.07|85.07|0
1756813200000|2025-09-02 11:40:00|85.11|85.11|85.26|85.26|85.28|85.28|85.11|85.11|0
1756813500000|2025-09-02 11:45:00|85.31|85.31|85.31|85.31|85.37|85.37|85.24|85.24|0
1756813800000|2025-09-02 11:50:00|85.34|85.34|85.11|85.11|85.34|85.34|85.1|85.1|0
1756814100000|2025-09-02 11:55:00|85.14|85.14|84.82|84.82|85.14|85.14|84.77|84.77|0
1756814400000|2025-09-02 12:00:00|85.91|85.91|84.74|84.74|86.53|86.53|84.71|84.71|0
1756814700000|2025-09-02 12:05:00|84.75|84.75|84.43|84.43|84.77|84.77|84.43|84.43|0
1756815000000|2025-09-02 12:10:00|84.45|84.45|84.3|84.3|84.45|84.45|84.22|84.22|0
1756815300000|2025-09-02 12:15:00|84.25|84.25|84.18|84.18|84.31|84.31|84.14|84.14|0
1756815600000|2025-09-02 12:20:00|84.16|84.16|84.27|84.27|84.3|84.3|84.09|84.09|0
1756815900000|2025-09-02 12:25:00|84.26|84.26|84.56|84.56|84.56|84.56|84.26|84.26|0
1756816200000|2025-09-02 12:30:00|84.57|84.57|84.47|84.47|84.57|84.57|84.43|84.43|0
1756816500000|2025-09-02 12:35:00|84.5|84.5|84.32|84.32|84.55|84.55|84.25|84.25|0
1756816800000|2025-09-02 12:40:00|84.26|84.26|84.07|84.07|84.3|84.3|84.02|84.02|0
1756817100000|2025-09-02 12:45:00|84.1|84.1|84.04|84.04|84.12|84.12|83.92|83.92|0
1756817400000|2025-09-02 12:50:00|84.03|84.03|83.95|83.95|84.34|84.34|83.95|83.95|0
1756817700000|2025-09-02 12:55:00|83.99|83.99|84.19|84.19|84.19|84.19|83.89|83.89|0
1756818000000|2025-09-02 13:00:00|84.13|84.13|84.14|84.14|84.19|84.19|83.99|83.99|0
1756818300000|2025-09-02 13:05:00|84.12|84.12|83.99|83.99|84.17|84.17|83.9|83.9|0
1756818600000|2025-09-02 13:10:00|84.02|84.02|84.1|84.1|84.14|84.14|83.95|83.95|0
1756818900000|2025-09-02 13:15:00|84.11|84.11|84.3|84.3|84.36|84.36|84.02|84.02|0
1756819200000|2025-09-02 13:20:00|84.25|84.25|84.04|84.04|84.31|84.31|84.02|84.02|0
1756819500000|2025-09-02 13:25:00|83.89|83.89|83.94|83.94|84.02|84.02|83.82|83.82|0
1756819800000|2025-09-02 13:30:00|83.91|83.91|82.31|82.31|83.91|83.91|81.9|81.9|0
1756820100000|2025-09-02 13:35:00|82.3|82.3|83.04|83.04|83.55|83.55|82.3|82.3|0
1756820400000|2025-09-02 13:40:00|83.13|83.13|83.7|83.7|83.86|83.86|83.13|83.13|0
1756820700000|2025-09-02 13:45:00|83.59|83.59|84.35|84.35|84.6|84.6|83.59|83.59|0
1756821000000|2025-09-02 13:50:00|84.44|84.44|85.06|85.06|85.11|85.11|84.41|84.41|0
1756821300000|2025-09-02 13:55:00|85.03|85.03|84.56|84.56|85.03|85.03|84.27|84.27|0
1756821600000|2025-09-02 14:00:00|84.69|84.69|84.18|84.18|84.95|84.95|84.08|84.08|0
1756821900000|2025-09-02 14:05:00|84.19|84.19|83.97|83.97|84.31|84.31|83.82|83.82|0
1756822200000|2025-09-02 14:10:00|83.99|83.99|84.09|84.09|84.29|84.29|83.84|83.84|0
1756822500000|2025-09-02 14:15:00|84.02|84.02|83.48|83.48|84.08|84.08|83.36|83.36|0
1756822800000|2025-09-02 14:20:00|83.49|83.49|83.35|83.35|83.86|83.86|83.35|83.35|0
1756823100000|2025-09-02 14:25:00|83.38|83.38|83.79|83.79|83.83|83.83|83.3|83.3|0
1756823400000|2025-09-02 14:30:00|83.78|83.78|83.62|83.62|84.07|84.07|83.6|83.6|0
1756823700000|2025-09-02 14:35:00|83.68|83.68|83.4|83.4|83.68|83.68|83.33|83.33|0
1756824000000|2025-09-02 14:40:00|83.36|83.36|83|83|83.37|83.37|82.87|82.87|0
1756824300000|2025-09-02 14:45:00|83.07|83.07|82.46|82.46|83.17|83.17|82.45|82.45|0
1756824600000|2025-09-02 14:50:00|82.42|82.42|82.85|82.85|82.9|82.9|82.42|82.42|0
1756824900000|2025-09-02 14:55:00|82.87|82.87|83.2|83.2|83.2|83.2|82.74|82.74|0
1756825200000|2025-09-02 15:00:00|83.16|83.16|83.34|83.34|83.6|83.6|83.16|83.16|0
1756825500000|2025-09-02 15:05:00|83.37|83.37|83.74|83.74|83.74|83.74|83.37|83.37|0
1756825800000|2025-09-02 15:10:00|83.77|83.77|83.9|83.9|84.07|84.07|83.74|83.74|0
1756826100000|2025-09-02 15:15:00|83.91|83.91|83.57|83.57|84.08|84.08|83.57|83.57|0
1756826400000|2025-09-02 15:20:00|83.55|83.55|83.75|83.75|83.75|83.75|83.53|83.53|0
1756826700000|2025-09-02 15:25:00|83.81|83.81|83.75|83.75|83.97|83.97|83.67|83.67|0
1756827000000|2025-09-02 15:30:00|83.77|83.77|83.45|83.45|83.77|83.77|83.42|83.42|0
1756827300000|2025-09-02 15:35:00|83.44|83.44|83.03|83.03|83.51|83.51|83.03|83.03|0
1756827600000|2025-09-02 15:40:00|83.06|83.06|82.92|82.92|83.09|83.09|82.84|82.84|0
1756827900000|2025-09-02 15:45:00|82.89|82.89|82.91|82.91|83.07|83.07|82.86|82.86|0
1756828200000|2025-09-02 15:50:00|82.92|82.92|82.57|82.57|82.92|82.92|82.3|82.3|0
1756828500000|2025-09-02 15:55:00|82.54|82.54|82.78|82.78|82.78|82.78|82.44|82.44|0
1756828800000|2025-09-02 16:00:00|82.87|82.87|82.79|82.79|82.99|82.99|82.73|82.73|0
1756829100000|2025-09-02 16:05:00|82.8|82.8|82.5|82.5|82.92|82.92|82.5|82.5|0
1756829400000|2025-09-02 16:10:00|82.45|82.45|82.69|82.69|82.69|82.69|82.45|82.45|0
1756829700000|2025-09-02 16:15:00|82.74|82.74|82.73|82.73|82.79|82.79|82.64|82.64|0
1756830000000|2025-09-02 16:20:00|82.72|82.72|82.71|82.71|82.85|82.85|82.58|82.58|0
1756830300000|2025-09-02 16:25:00|82.67|82.67|82.87|82.87|82.89|82.89|82.65|82.65|0
1756830600000|2025-09-02 16:30:00|82.97|82.97|82.86|82.86|83.18|83.18|82.86|82.86|0
1756830900000|2025-09-02 16:35:00|82.85|82.85|82.73|82.73|82.92|82.92|82.61|82.61|0
1756831200000|2025-09-02 16:40:00|82.78|82.78|83.1|83.1|83.13|83.13|82.77|82.77|0
1756831500000|2025-09-02 16:45:00|83.07|83.07|83.11|83.11|83.32|83.32|83.01|83.01|0
1756831800000|2025-09-02 16:50:00|83.1|83.1|83.38|83.38|83.38|83.38|83.01|83.01|0
1756832100000|2025-09-02 16:55:00|83.41|83.41|83.53|83.53|83.58|83.58|83.38|83.38|0
1756832400000|2025-09-02 17:00:00|83.55|83.55|83.69|83.69|83.72|83.72|83.52|83.52|0
1756832700000|2025-09-02 17:05:00|83.75|83.75|83.52|83.52|83.79|83.79|83.51|83.51|0
1756833000000|2025-09-02 17:10:00|83.51|83.51|83.22|83.22|83.53|83.53|83.18|83.18|0
1756833300000|2025-09-02 17:15:00|83.2|83.2|83.45|83.45|83.55|83.55|83.2|83.2|0
1756833600000|2025-09-02 17:20:00|83.48|83.48|83.89|83.89|83.89|83.89|83.48|83.48|0
1756833900000|2025-09-02 17:25:00|83.93|83.93|84.17|84.17|84.21|84.21|83.86|83.86|0
1756834200000|2025-09-02 17:30:00|84.14|84.14|84.39|84.39|84.39|84.39|84.03|84.03|0
1756834500000|2025-09-02 17:35:00|84.36|84.36|84.43|84.43|84.48|84.48|84.32|84.32|0
1756834800000|2025-09-02 17:40:00|84.39|84.39|84.59|84.59|84.6|84.6|84.38|84.38|0
1756835100000|2025-09-02 17:45:00|84.58|84.58|84.43|84.43|84.65|84.65|84.43|84.43|0
1756835400000|2025-09-02 17:50:00|84.47|84.47|84.39|84.39|84.57|84.57|84.39|84.39|0
1756835700000|2025-09-02 17:55:00|84.4|84.4|84.39|84.39|84.46|84.46|84.35|84.35|0
1756836000000|2025-09-02 18:00:00|84.37|84.37|84.43|84.43|84.69|84.69|84.37|84.37|0
1756836300000|2025-09-02 18:05:00|84.45|84.45|84.1|84.1|84.46|84.46|84.08|84.08|0
1756836600000|2025-09-02 18:10:00|84.09|84.09|84.01|84.01|84.16|84.16|84|84|0
1756836900000|2025-09-02 18:15:00|84.02|84.02|84.11|84.11|84.2|84.2|84.01|84.01|0
1756837200000|2025-09-02 18:20:00|84.08|84.08|84.14|84.14|84.35|84.35|84.08|84.08|0
1756837500000|2025-09-02 18:25:00|84.11|84.11|84.19|84.19|84.3|84.3|84.11|84.11|0
1756837800000|2025-09-02 18:30:00|84.23|84.23|84.4|84.4|84.52|84.52|84.19|84.19|0
1756838100000|2025-09-02 18:35:00|84.45|84.45|84.43|84.43|84.56|84.56|84.3|84.3|0
1756838400000|2025-09-02 18:40:00|84.42|84.42|84.23|84.23|84.42|84.42|83.68|83.68|0
1756838700000|2025-09-02 18:45:00|84.22|84.22|84.48|84.48|84.51|84.51|84.15|84.15|0
1756839000000|2025-09-02 18:50:00|84.5|84.5|84.9|84.9|84.99|84.99|84.5|84.5|0
1756839300000|2025-09-02 18:55:00|84.88|84.88|84.73|84.73|84.88|84.88|84.64|84.64|0
1756839600000|2025-09-02 19:00:00|84.81|84.81|84.85|84.85|84.94|84.94|84.71|84.71|0
1756839900000|2025-09-02 19:05:00|84.83|84.83|84.86|84.86|85.02|85.02|84.78|84.78|0
1756840200000|2025-09-02 19:10:00|84.89|84.89|84.94|84.94|84.98|84.98|84.7|84.7|0
1756840500000|2025-09-02 19:15:00|84.91|84.91|84.93|84.93|85.01|85.01|84.87|84.87|0
1756840800000|2025-09-02 19:20:00|84.85|84.85|84.77|84.77|84.95|84.95|84.73|84.73|0
1756841100000|2025-09-02 19:25:00|84.78|84.78|84.66|84.66|84.78|84.78|84.61|84.61|0
1756841400000|2025-09-02 19:30:00|84.7|84.7|84.81|84.81|84.94|84.94|84.65|84.65|0
1756841700000|2025-09-02 19:35:00|84.76|84.76|84.75|84.75|84.92|84.92|84.7|84.7|0
1756842000000|2025-09-02 19:40:00|84.77|84.77|84.77|84.77|84.96|84.96|84.69|84.69|0
1756842300000|2025-09-02 19:45:00|84.75|84.75|84.44|84.44|84.81|84.81|84.42|84.42|0
1756842600000|2025-09-02 19:50:00|84.32|84.32|84.23|84.23|84.35|84.35|84.04|84.04|0
1756842900000|2025-09-02 19:55:00|84.24|84.24|84.27|84.27|84.32|84.32|84.18|84.18|0
1756843200000|2025-09-02 20:00:00|84.25|84.25|84.24|84.24|84.29|84.29|84.22|84.22|0
1756843500000|2025-09-02 20:05:00|84.23|84.23|84.26|84.26|84.29|84.29|84.21|84.21|0
1756843800000|2025-09-02 20:10:00|84.24|84.24|84.28|84.28|84.34|84.34|84.21|84.21|0
1756844100000|2025-09-02 20:15:00|84.32|84.32|84.4|84.4|84.4|84.4|84.28|84.28|0
1756844400000|2025-09-02 20:20:00|84.36|84.36|84.55|84.55|84.6|84.6|84.36|84.36|0
1756844700000|2025-09-02 20:25:00|84.59|84.59|84.45|84.45|84.59|84.59|84.45|84.45|0
1756845000000|2025-09-02 20:30:00|84.49|84.49|84.43|84.43|84.49|84.49|84.43|84.43|0
1756845300000|2025-09-02 20:35:00|84.41|84.41|84.35|84.35|84.42|84.42|84.35|84.35|0
1756845600000|2025-09-02 20:40:00|84.39|84.39|84.4|84.4|84.4|84.4|84.38|84.38|0
1756845900000|2025-09-02 20:45:00|84.39|84.39|84.4|84.4|84.4|84.4|84.36|84.36|0
1756846200000|2025-09-02 20:50:00|84.39|84.39|84.39|84.39|84.4|84.4|84.33|84.33|0
1756846500000|2025-09-02 20:55:00|84.4|84.4|84.35|84.35|84.4|84.4|84.35|84.35|0
1756846800000|2025-09-02 21:00:00|84.39|84.39|84.38|84.38|84.46|84.46|84.37|84.37|0
1756847100000|2025-09-02 21:05:00|84.41|84.41|84.4|84.4|84.41|84.41|84.39|84.39|0
1756847400000|2025-09-02 21:10:00|84.39|84.39|84.41|84.41|84.45|84.45|84.38|84.38|0
1756847700000|2025-09-02 21:15:00|84.43|84.43|84.44|84.44|84.47|84.47|84.41|84.41|0
1756848000000|2025-09-02 21:20:00|84.45|84.45|84.45|84.45|84.45|84.45|84.45|84.45|0
1756848300000|2025-09-02 21:25:00|84.44|84.44|84.41|84.41|84.45|84.45|84.4|84.4|0
1756848600000|2025-09-02 21:30:00|84.43|84.43|84.45|84.45|84.46|84.46|84.41|84.41|0
1756848900000|2025-09-02 21:35:00|84.41|84.41|84.45|84.45|84.45|84.45|84.41|84.41|0
1756849200000|2025-09-02 21:40:00|84.44|84.44|84.45|84.45|84.45|84.45|84.42|84.42|0
1756849500000|2025-09-02 21:45:00|84.44|84.44|84.45|84.45|84.45|84.45|84.42|84.42|0
1756849800000|2025-09-02 21:50:00|84.43|84.43|84.43|84.43|84.49|84.49|84.43|84.43|0
1756850100000|2025-09-02 21:55:00|84.45|84.45|84.42|84.42|84.46|84.46|84.41|84.41|0
1756850400000|2025-09-02 22:00:00|84.41|84.41|84.45|84.45|84.45|84.45|84.41|84.41|0
1756850700000|2025-09-02 22:05:00|84.44|84.44|84.43|84.43|84.44|84.44|84.41|84.41|0
1756851000000|2025-09-02 22:10:00|84.4|84.4|84.44|84.44|84.44|84.44|84.4|84.4|0
1756851300000|2025-09-02 22:15:00|84.41|84.41|84.44|84.44|84.44|84.44|84.41|84.41|0
1756851600000|2025-09-02 22:20:00|84.42|84.42|84.44|84.44|84.44|84.44|84.41|84.41|0
1756851900000|2025-09-02 22:25:00|84.42|84.42|84.4|84.4|84.43|84.43|84.4|84.4|0
1756852200000|2025-09-02 22:30:00|84.41|84.41|84.42|84.42|84.42|84.42|84.4|84.4|0
1756852500000|2025-09-02 22:35:00|84.43|84.43|84.4|84.4|84.43|84.43|84.36|84.36|0
1756852800000|2025-09-02 22:40:00|84.37|84.37|84.37|84.37|84.4|84.4|84.36|84.36|0
1756853100000|2025-09-02 22:45:00|84.36|84.36|84.37|84.37|84.37|84.37|84.32|84.32|0
1756853400000|2025-09-02 22:50:00|84.36|84.36|84.36|84.36|84.36|84.36|84.34|84.34|0
1756853700000|2025-09-02 22:55:00|84.35|84.35|84.35|84.35|84.37|84.37|84.33|84.33|0
1756854000000|2025-09-02 23:00:00|84.34|84.34|84.35|84.35|84.35|84.35|84.33|84.33|0
1756854300000|2025-09-02 23:05:00|84.34|84.34|84.3|84.3|84.35|84.35|84.3|84.3|0
1756854600000|2025-09-02 23:10:00|84.31|84.31|84.31|84.31|84.31|84.31|84.3|84.3|0
1756854900000|2025-09-02 23:15:00|84.3|84.3|84.31|84.31|84.31|84.31|84.3|84.3|0
1756855200000|2025-09-02 23:20:00|84.34|84.34|84.35|84.35|84.35|84.35|84.32|84.32|0
1756855500000|2025-09-02 23:25:00|84.34|84.34|84.35|84.35|84.35|84.35|84.34|84.34|0
1756855800000|2025-09-02 23:30:00|84.34|84.34|84.34|84.34|84.35|84.35|84.34|84.34|0
1756856100000|2025-09-02 23:35:00|84.33|84.33|84.31|84.31|84.34|84.34|84.3|84.3|0
1756856400000|2025-09-02 23:40:00|84.3|84.3|84.3|84.3|84.33|84.33|84.3|84.3|0
1756856700000|2025-09-02 23:45:00|84.33|84.33|84.35|84.35|84.35|84.35|84.3|84.3|0
1756857000000|2025-09-02 23:50:00|84.36|84.36|84.35|84.35|84.36|84.36|84.34|84.34|0
1756857300000|2025-09-02 23:55:00|84.37|84.37|84.4|84.4|84.45|84.45|84.37|84.37|0
1756886400000|2025-09-03 08:00:00|84.26|84.26|84.45|84.45|84.45|84.45|84.26|84.26|0
1756886700000|2025-09-03 08:05:00|84.48|84.48|84.47|84.47|84.64|84.64|84.42|84.42|0
1756887000000|2025-09-03 08:10:00|84.49|84.49|84.47|84.47|84.49|84.49|84.41|84.41|0
1756887300000|2025-09-03 08:15:00|84.49|84.49|84.65|84.65|84.65|84.65|84.49|84.49|0
1756887600000|2025-09-03 08:20:00|84.68|84.68|84.73|84.73|84.76|84.76|84.65|84.65|0
1756887900000|2025-09-03 08:25:00|84.71|84.71|84.69|84.69|84.71|84.71|84.62|84.62|0
1756888200000|2025-09-03 08:30:00|84.61|84.61|84.6|84.6|84.64|84.64|84.51|84.51|0
1756888500000|2025-09-03 08:35:00|84.56|84.56|84.53|84.53|84.6|84.6|84.48|84.48|0
1756888800000|2025-09-03 08:40:00|84.5|84.5|84.55|84.55|84.58|84.58|84.5|84.5|0
1756889100000|2025-09-03 08:45:00|84.59|84.59|84.57|84.57|84.61|84.61|84.57|84.57|0
1756889400000|2025-09-03 08:50:00|84.61|84.61|84.58|84.58|84.62|84.62|84.55|84.55|0
1756889700000|2025-09-03 08:55:00|84.59|84.59|84.59|84.59|84.64|84.64|84.55|84.55|0
1756890000000|2025-09-03 09:00:00|84.6|84.6|84.62|84.62|84.62|84.62|84.59|84.59|0
1756890300000|2025-09-03 09:05:00|84.6|84.6|84.66|84.66|84.71|84.71|84.55|84.55|0
1756890600000|2025-09-03 09:10:00|84.65|84.65|84.65|84.65|84.68|84.68|84.64|84.64|0
1756890900000|2025-09-03 09:15:00|84.67|84.67|84.72|84.72|84.74|84.74|84.65|84.65|0
1756891200000|2025-09-03 09:20:00|84.73|84.73|84.64|84.64|84.75|84.75|84.62|84.62|0
1756891500000|2025-09-03 09:25:00|84.65|84.65|84.7|84.7|84.7|84.7|84.65|84.65|0
1756891800000|2025-09-03 09:30:00|84.73|84.73|84.73|84.73|84.74|84.74|84.69|84.69|0
1756892100000|2025-09-03 09:35:00|84.7|84.7|84.75|84.75|84.77|84.77|84.7|84.7|0
1756892400000|2025-09-03 09:40:00|84.76|84.76|84.81|84.81|84.82|84.82|84.76|84.76|0
1756892700000|2025-09-03 09:45:00|84.82|84.82|84.74|84.74|84.83|84.83|84.7|84.7|0
1756893000000|2025-09-03 09:50:00|84.73|84.73|84.75|84.75|84.75|84.75|84.73|84.73|0
1756893300000|2025-09-03 09:55:00|84.74|84.74|84.8|84.8|84.83|84.83|84.73|84.73|0
1756893600000|2025-09-03 10:00:00|84.82|84.82|84.8|84.8|84.84|84.84|84.8|84.8|0
1756893900000|2025-09-03 10:05:00|84.82|84.82|84.81|84.81|84.82|84.82|84.76|84.76|0
1756894200000|2025-09-03 10:10:00|84.77|84.77|84.86|84.86|84.88|84.88|84.77|84.77|0
1756894500000|2025-09-03 10:15:00|84.82|84.82|84.8|84.8|84.86|84.86|84.75|84.75|0
1756894800000|2025-09-03 10:20:00|84.82|84.82|84.86|84.86|84.86|84.86|84.8|84.8|0
1756895100000|2025-09-03 10:25:00|84.85|84.85|84.91|84.91|84.91|84.91|84.83|84.83|0
1756895400000|2025-09-03 10:30:00|84.93|84.93|84.92|84.92|84.93|84.93|84.9|84.9|0
1756895700000|2025-09-03 10:35:00|84.9|84.9|84.87|84.87|84.98|84.98|84.86|84.86|0
1756896000000|2025-09-03 10:40:00|84.85|84.85|84.85|84.85|84.88|84.88|84.84|84.84|0
1756896300000|2025-09-03 10:45:00|84.86|84.86|84.86|84.86|84.89|84.89|84.85|84.85|0
1756896600000|2025-09-03 10:50:00|84.87|84.87|84.88|84.88|84.89|84.89|84.83|84.83|0
1756896900000|2025-09-03 10:55:00|84.89|84.89|84.9|84.9|84.9|84.9|84.86|84.86|0
1756897200000|2025-09-03 11:00:00|84.85|84.85|85.06|85.06|85.1|85.1|84.85|84.85|0
1756897500000|2025-09-03 11:05:00|85.04|85.04|85.16|85.16|85.18|85.18|85.01|85.01|0
1756897800000|2025-09-03 11:10:00|85.2|85.2|85.16|85.16|85.2|85.2|85.12|85.12|0
1756898100000|2025-09-03 11:15:00|85.17|85.17|85.16|85.16|85.19|85.19|85.06|85.06|0
1756898400000|2025-09-03 11:20:00|85.14|85.14|85.09|85.09|85.14|85.14|85.07|85.07|0
1756898700000|2025-09-03 11:25:00|85.1|85.1|85.06|85.06|85.1|85.1|85.05|85.05|0
1756899000000|2025-09-03 11:30:00|85.05|85.05|84.9|84.9|85.06|85.06|84.86|84.86|0
1756899300000|2025-09-03 11:35:00|84.94|84.94|85.02|85.02|85.02|85.02|84.94|84.94|0
1756899600000|2025-09-03 11:40:00|85.01|85.01|85.08|85.08|85.08|85.08|85.01|85.01|0
1756899900000|2025-09-03 11:45:00|85.07|85.07|85.01|85.01|85.08|85.08|85.01|85.01|0
1756900200000|2025-09-03 11:50:00|85.04|85.04|85.09|85.09|85.1|85.1|85.01|85.01|0
1756900500000|2025-09-03 11:55:00|85.08|85.08|85.05|85.05|85.11|85.11|85.01|85.01|0
1756900800000|2025-09-03 12:00:00|85.03|85.03|85.06|85.06|85.07|85.07|84.27|84.27|0
1756901100000|2025-09-03 12:05:00|85.09|85.09|85.07|85.07|85.09|85.09|85.03|85.03|0
1756901400000|2025-09-03 12:10:00|85.04|85.04|85.11|85.11|85.12|85.12|85.04|85.04|0
1756901700000|2025-09-03 12:15:00|85.1|85.1|85.19|85.19|85.2|85.2|85.07|85.07|0
1756902000000|2025-09-03 12:20:00|85.2|85.2|85.15|85.15|85.2|85.2|85.13|85.13|0
1756902300000|2025-09-03 12:25:00|85.12|85.12|85.14|85.14|85.16|85.16|85.12|85.12|0
1756902600000|2025-09-03 12:30:00|85.12|85.12|85.07|85.07|85.13|85.13|85.05|85.05|0
1756902900000|2025-09-03 12:35:00|85.06|85.06|85.1|85.1|85.13|85.13|85.02|85.02|0
1756903200000|2025-09-03 12:40:00|85.07|85.07|84.99|84.99|85.09|85.09|84.99|84.99|0
1756903500000|2025-09-03 12:45:00|85.01|85.01|85|85|85.03|85.03|84.99|84.99|0
1756903800000|2025-09-03 12:50:00|85.01|85.01|85.04|85.04|85.06|85.06|85|85|0
1756904100000|2025-09-03 12:55:00|85.05|85.05|84.87|84.87|85.05|85.05|84.86|84.86|0
1756904400000|2025-09-03 13:00:00|84.88|84.88|84.95|84.95|84.96|84.96|84.82|84.82|0
1756904700000|2025-09-03 13:05:00|84.96|84.96|84.98|84.98|85.05|85.05|84.91|84.91|0
1756905000000|2025-09-03 13:10:00|85.03|85.03|85.03|85.03|85.04|85.04|84.97|84.97|0
1756905300000|2025-09-03 13:15:00|85.04|85.04|85.11|85.11|85.11|85.11|85.01|85.01|0
1756905600000|2025-09-03 13:20:00|85.12|85.12|85.22|85.22|85.3|85.3|85.12|85.12|0
1756905900000|2025-09-03 13:25:00|85.2|85.2|84.84|84.84|85.31|85.31|84.81|84.81|0
1756906200000|2025-09-03 13:30:00|84.4|84.4|84.31|84.31|85.24|85.24|84.13|84.13|0
1756906500000|2025-09-03 13:35:00|84.38|84.38|84.2|84.2|84.82|84.82|84.05|84.05|0
1756906800000|2025-09-03 13:40:00|84.22|84.22|83.9|83.9|84.34|84.34|83.69|83.69|0
1756907100000|2025-09-03 13:45:00|83.89|83.89|84.21|84.21|84.45|84.45|83.87|83.87|0
1756907400000|2025-09-03 13:50:00|84.23|84.23|84.32|84.32|84.38|84.38|84.14|84.14|0
1756907700000|2025-09-03 13:55:00|84.26|84.26|84.35|84.35|84.35|84.35|83.97|83.97|0
1756908000000|2025-09-03 14:00:00|84.44|84.44|84.82|84.82|84.88|84.88|84.4|84.4|0
1756908300000|2025-09-03 14:05:00|84.85|84.85|84.38|84.38|84.85|84.85|84.31|84.31|0
1756908600000|2025-09-03 14:10:00|84.36|84.36|84.05|84.05|84.59|84.59|83.74|83.74|0
1756908900000|2025-09-03 14:15:00|84.04|84.04|84.76|84.76|84.91|84.91|83.99|83.99|0
1756909200000|2025-09-03 14:20:00|84.78|84.78|85.12|85.12|85.13|85.13|84.69|84.69|0
1756909500000|2025-09-03 14:25:00|85.07|85.07|85.27|85.27|85.44|85.44|85.03|85.03|0
1756909800000|2025-09-03 14:30:00|85.39|85.39|85.55|85.55|85.57|85.57|85.23|85.23|0
1756910100000|2025-09-03 14:35:00|85.63|85.63|85.46|85.46|85.63|85.63|85.27|85.27|0
1756910400000|2025-09-03 14:40:00|85.48|85.48|85.72|85.72|85.75|85.75|85.35|85.35|0
1756910700000|2025-09-03 14:45:00|85.74|85.74|85.61|85.61|85.8|85.8|85.43|85.43|0
1756911000000|2025-09-03 14:50:00|85.62|85.62|85.46|85.46|85.78|85.78|85.3|85.3|0
1756911300000|2025-09-03 14:55:00|85.53|85.53|85.49|85.49|85.62|85.62|85.36|85.36|0
1756911600000|2025-09-03 15:00:00|85.51|85.51|85.18|85.18|85.51|85.51|85.11|85.11|0
1756911900000|2025-09-03 15:05:00|85.16|85.16|85.36|85.36|85.49|85.49|85.16|85.16|0
1756912200000|2025-09-03 15:10:00|85.43|85.43|85.06|85.06|85.48|85.48|85.06|85.06|0
1756912500000|2025-09-03 15:15:00|85.03|85.03|84.93|84.93|85.13|85.13|84.91|84.91|0
1756912800000|2025-09-03 15:20:00|84.98|84.98|84.84|84.84|85.01|85.01|84.66|84.66|0
1756913100000|2025-09-03 15:25:00|84.88|84.88|84.59|84.59|84.92|84.92|84.59|84.59|0
1756913400000|2025-09-03 15:30:00|84.64|84.64|84.77|84.77|84.77|84.77|84.5|84.5|0
1756913700000|2025-09-03 15:35:00|84.75|84.75|85.01|85.01|85.06|85.06|84.75|84.75|0
1756914000000|2025-09-03 15:40:00|85.02|85.02|85.09|85.09|85.17|85.17|84.86|84.86|0
1756914300000|2025-09-03 15:45:00|85.12|85.12|85.02|85.02|85.19|85.19|84.91|84.91|0
1756914600000|2025-09-03 15:50:00|85.01|85.01|84.98|84.98|85.08|85.08|84.85|84.85|0
1756914900000|2025-09-03 15:55:00|84.96|84.96|84.74|84.74|84.96|84.96|84.67|84.67|0
1756915200000|2025-09-03 16:00:00|84.71|84.71|84.77|84.77|84.82|84.82|84.61|84.61|0
1756915500000|2025-09-03 16:05:00|84.79|84.79|84.94|84.94|85.11|85.11|84.75|84.75|0
1756915800000|2025-09-03 16:10:00|84.97|84.97|84.73|84.73|84.97|84.97|84.71|84.71|0
1756916100000|2025-09-03 16:15:00|84.75|84.75|84.65|84.65|84.88|84.88|84.59|84.59|0
1756916400000|2025-09-03 16:20:00|84.63|84.63|84.6|84.6|84.85|84.85|84.6|84.6|0
1756916700000|2025-09-03 16:25:00|84.61|84.61|84.48|84.48|84.61|84.61|84.4|84.4|0
1756917000000|2025-09-03 16:30:00|84.47|84.47|84.44|84.44|84.5|84.5|84.34|84.34|0
1756917300000|2025-09-03 16:35:00|84.45|84.45|84.32|84.32|84.56|84.56|84.32|84.32|0
1756917600000|2025-09-03 16:40:00|84.3|84.3|84.35|84.35|84.4|84.4|84.1|84.1|0
1756917900000|2025-09-03 16:45:00|84.31|84.31|84.18|84.18|84.36|84.36|84.16|84.16|0
1756918200000|2025-09-03 16:50:00|84.21|84.21|84.14|84.14|84.23|84.23|84.08|84.08|0
1756918500000|2025-09-03 16:55:00|84.19|84.19|84.17|84.17|84.25|84.25|84.08|84.08|0
1756918800000|2025-09-03 17:00:00|84.15|84.15|84.32|84.32|84.37|84.37|84.15|84.15|0
1756919100000|2025-09-03 17:05:00|84.3|84.3|84.1|84.1|84.39|84.39|84.09|84.09|0
1756919400000|2025-09-03 17:10:00|84.14|84.14|84.28|84.28|84.34|84.34|84.11|84.11|0
1756919700000|2025-09-03 17:15:00|84.24|84.24|84.22|84.22|84.39|84.39|84.2|84.2|0
1756920000000|2025-09-03 17:20:00|84.21|84.21|84.14|84.14|84.29|84.29|84.08|84.08|0
1756920300000|2025-09-03 17:25:00|84.08|84.08|83.97|83.97|84.12|84.12|83.95|83.95|0
1756920600000|2025-09-03 17:30:00|83.96|83.96|83.9|83.9|84.12|84.12|83.89|83.89|0
1756920900000|2025-09-03 17:35:00|83.88|83.88|83.78|83.78|84.02|84.02|83.78|83.78|0
1756921200000|2025-09-03 17:40:00|83.84|83.84|83.63|83.63|83.89|83.89|83.61|83.61|0
1756921500000|2025-09-03 17:45:00|83.59|83.59|83.61|83.61|83.71|83.71|83.47|83.47|0
1756921800000|2025-09-03 17:50:00|83.6|83.6|83.9|83.9|83.93|83.93|83.59|83.59|0
1756922100000|2025-09-03 17:55:00|83.94|83.94|83.81|83.81|83.97|83.97|83.63|83.63|0
1756922400000|2025-09-03 18:00:00|83.8|83.8|83.8|83.8|83.91|83.91|83.68|83.68|0
1756922700000|2025-09-03 18:05:00|83.77|83.77|83.84|83.84|83.94|83.94|83.64|83.64|0
1756923000000|2025-09-03 18:10:00|83.87|83.87|83.92|83.92|83.92|83.92|83.82|83.82|0
1756923300000|2025-09-03 18:15:00|83.9|83.9|83.67|83.67|83.9|83.9|83.67|83.67|0
1756923600000|2025-09-03 18:20:00|83.71|83.71|83.68|83.68|83.8|83.8|83.65|83.65|0
1756923900000|2025-09-03 18:25:00|83.66|83.66|83.61|83.61|83.79|83.79|83.56|83.56|0
1756924200000|2025-09-03 18:30:00|83.58|83.58|83.38|83.38|83.58|83.58|83.33|83.33|0
1756924500000|2025-09-03 18:35:00|83.36|83.36|83.09|83.09|83.37|83.37|83.09|83.09|0
1756924800000|2025-09-03 18:40:00|83.11|83.11|83.58|83.58|83.58|83.58|83.1|83.1|0
1756925100000|2025-09-03 18:45:00|83.57|83.57|83.65|83.65|83.7|83.7|83.56|83.56|0
1756925400000|2025-09-03 18:50:00|83.64|83.64|83.66|83.66|83.71|83.71|83.55|83.55|0
1756925700000|2025-09-03 18:55:00|83.68|83.68|83.65|83.65|83.73|83.73|83.6|83.6|0
1756926000000|2025-09-03 19:00:00|83.63|83.63|83.56|83.56|83.71|83.71|83.56|83.56|0
1756926300000|2025-09-03 19:05:00|83.58|83.58|83.68|83.68|83.75|83.75|83.58|83.58|0
1756926600000|2025-09-03 19:10:00|83.67|83.67|83.53|83.53|83.68|83.68|83.51|83.51|0
1756926900000|2025-09-03 19:15:00|83.51|83.51|83.61|83.61|83.62|83.62|83.43|83.43|0
1756927200000|2025-09-03 19:20:00|83.58|83.58|83.59|83.59|83.63|83.63|83.48|83.48|0
1756927500000|2025-09-03 19:25:00|83.61|83.61|83.66|83.66|83.7|83.7|83.58|83.58|0
1756927800000|2025-09-03 19:30:00|83.63|83.63|83.79|83.79|83.82|83.82|83.61|83.61|0
1756928100000|2025-09-03 19:35:00|83.83|83.83|83.68|83.68|83.84|83.84|83.62|83.62|0
1756928400000|2025-09-03 19:40:00|83.67|83.67|83.79|83.79|83.82|83.82|83.67|83.67|0
1756928700000|2025-09-03 19:45:00|83.74|83.74|83.93|83.93|83.94|83.94|83.74|83.74|0
1756929000000|2025-09-03 19:50:00|83.9|83.9|84.12|84.12|84.19|84.19|83.9|83.9|0
1756929300000|2025-09-03 19:55:00|84.18|84.18|84.25|84.25|84.26|84.26|84.12|84.12|0
1756929600000|2025-09-03 20:00:00|84.14|84.14|84.02|84.02|84.3|84.3|84.02|84.02|0
1756929900000|2025-09-03 20:05:00|84.08|84.08|84.19|84.19|84.25|84.25|84.01|84.01|0
1756930200000|2025-09-03 20:10:00|84.21|84.21|84.08|84.08|84.21|84.21|84.07|84.07|0
1756930500000|2025-09-03 20:15:00|84.11|84.11|84.09|84.09|84.13|84.13|84.08|84.08|0
1756930800000|2025-09-03 20:20:00|84.11|84.11|84.14|84.14|84.19|84.19|84.09|84.09|0
1756931100000|2025-09-03 20:25:00|84.19|84.19|84.23|84.23|84.23|84.23|84.18|84.18|0
1756931400000|2025-09-03 20:30:00|84.22|84.22|84.15|84.15|84.22|84.22|84.13|84.13|0
1756931700000|2025-09-03 20:35:00|84.12|84.12|84.12|84.12|84.15|84.15|84.1|84.1|0
1756932000000|2025-09-03 20:40:00|84.14|84.14|84.11|84.11|84.15|84.15|84.11|84.11|0
1756932300000|2025-09-03 20:45:00|84.14|84.14|84.11|84.11|84.14|84.14|84.09|84.09|0
1756932600000|2025-09-03 20:50:00|84.13|84.13|84.09|84.09|84.14|84.14|84.09|84.09|0
1756932900000|2025-09-03 20:55:00|84.1|84.1|84.09|84.09|84.14|84.14|84.09|84.09|0
1756933200000|2025-09-03 21:00:00|84.07|84.07|84.1|84.1|84.1|84.1|84.06|84.06|0
1756933500000|2025-09-03 21:05:00|84.09|84.09|84.08|84.08|84.1|84.1|84.08|84.08|0
1756933800000|2025-09-03 21:10:00|84.09|84.09|84.06|84.06|84.09|84.09|84.06|84.06|0
1756934100000|2025-09-03 21:15:00|84.05|84.05|84.05|84.05|84.06|84.06|84.04|84.04|0
1756934400000|2025-09-03 21:20:00|84.07|84.07|84.02|84.02|84.07|84.07|83.99|83.99|0
1756934700000|2025-09-03 21:25:00|84.04|84.04|84|84|84.04|84.04|84|84|0
1756935000000|2025-09-03 21:30:00|84.01|84.01|84|84|84.05|84.05|84|84|0
1756935300000|2025-09-03 21:35:00|84.04|84.04|84.02|84.02|84.07|84.07|84|84|0
1756935600000|2025-09-03 21:40:00|84|84|84.03|84.03|84.03|84.03|84|84|0
1756935900000|2025-09-03 21:45:00|84.02|84.02|84|84|84.02|84.02|83.99|83.99|0
1756936200000|2025-09-03 21:50:00|84.01|84.01|84.04|84.04|84.04|84.04|84.01|84.01|0
1756936500000|2025-09-03 21:55:00|84.03|84.03|84.03|84.03|84.04|84.04|84.01|84.01|0
1756936800000|2025-09-03 22:00:00|84.02|84.02|84.03|84.03|84.04|84.04|84.01|84.01|0
1756937100000|2025-09-03 22:05:00|84.04|84.04|84.03|84.03|84.04|84.04|84.03|84.03|0
1756937400000|2025-09-03 22:10:00|84.04|84.04|84.04|84.04|84.07|84.07|84.04|84.04|0
1756937700000|2025-09-03 22:15:00|84.06|84.06|84.05|84.05|84.07|84.07|84.04|84.04|0
1756938000000|2025-09-03 22:20:00|84.06|84.06|84.04|84.04|84.07|84.07|84.04|84.04|0
1756938300000|2025-09-03 22:25:00|84.06|84.06|84.05|84.05|84.06|84.06|84.04|84.04|0
1756938600000|2025-09-03 22:30:00|84.06|84.06|84.04|84.04|84.06|84.06|84.04|84.04|0
1756938900000|2025-09-03 22:35:00|84.05|84.05|84.06|84.06|84.06|84.06|84.05|84.05|0
1756939200000|2025-09-03 22:40:00|84.05|84.05|84.06|84.06|84.06|84.06|84.05|84.05|0
1756939500000|2025-09-03 22:45:00|84.05|84.05|84.05|84.05|84.07|84.07|84.04|84.04|0
1756939800000|2025-09-03 22:50:00|84.04|84.04|83.94|83.94|84.06|84.06|83.94|83.94|0
1756940100000|2025-09-03 22:55:00|83.98|83.98|83.86|83.86|84|84|83.82|83.82|0
1756940400000|2025-09-03 23:00:00|83.85|83.85|83.97|83.97|83.98|83.98|83.85|83.85|0
1756940700000|2025-09-03 23:05:00|83.98|83.98|83.9|83.9|83.98|83.98|83.9|83.9|0
1756941000000|2025-09-03 23:10:00|83.89|83.89|83.87|83.87|83.9|83.9|83.86|83.86|0
1756941300000|2025-09-03 23:15:00|83.94|83.94|83.93|83.93|83.94|83.94|83.93|83.93|0
1756941600000|2025-09-03 23:20:00|83.96|83.96|83.89|83.89|83.96|83.96|83.89|83.89|0
1756941900000|2025-09-03 23:25:00|83.94|83.94|83.94|83.94|83.94|83.94|83.9|83.9|0
1756942200000|2025-09-03 23:30:00|83.93|83.93|83.91|83.91|83.94|83.94|83.91|83.91|0
1756942500000|2025-09-03 23:35:00|83.94|83.94|83.89|83.89|83.94|83.94|83.89|83.89|0
1756942800000|2025-09-03 23:40:00|83.94|83.94|83.95|83.95|83.95|83.95|83.91|83.91|0
1756943100000|2025-09-03 23:45:00|83.91|83.91|83.93|83.93|83.95|83.95|83.9|83.9|0
1756943400000|2025-09-03 23:50:00|83.91|83.91|83.92|83.92|83.92|83.92|83.9|83.9|0
1756943700000|2025-09-03 23:55:00|83.95|83.95|83.97|83.97|83.98|83.98|83.93|83.93|0
1756972800000|2025-09-04 08:00:00|84.3|84.3|84.09|84.09|84.3|84.3|84.02|84.02|0
1756973100000|2025-09-04 08:05:00|84.05|84.05|84.07|84.07|84.07|84.07|84.03|84.03|0
1756973400000|2025-09-04 08:10:00|84.05|84.05|84.07|84.07|84.07|84.07|84.03|84.03|0
1756973700000|2025-09-04 08:15:00|84.08|84.08|84.19|84.19|84.19|84.19|84.07|84.07|0
1756974000000|2025-09-04 08:20:00|84.17|84.17|84.19|84.19|84.19|84.19|84.14|84.14|0
1756974300000|2025-09-04 08:25:00|84.18|84.18|84.19|84.19|84.19|84.19|84.15|84.15|0
1756974600000|2025-09-04 08:30:00|84.17|84.17|84.08|84.08|84.19|84.19|84.08|84.08|0
1756974900000|2025-09-04 08:35:00|84.13|84.13|84.09|84.09|84.13|84.13|84.09|84.09|0
1756975200000|2025-09-04 08:40:00|84.13|84.13|84.13|84.13|84.13|84.13|84.13|84.13|0
1756975500000|2025-09-04 08:45:00|84.12|84.12|84.11|84.11|84.12|84.12|84.11|84.11|0
1756975800000|2025-09-04 08:50:00|84.1|84.1|84.1|84.1|84.11|84.11|84.1|84.1|0
1756976100000|2025-09-04 08:55:00|84.13|84.13|84.12|84.12|84.13|84.13|84.07|84.07|0
1756976400000|2025-09-04 09:00:00|84.11|84.11|84.12|84.12|84.12|84.12|84.11|84.11|0
1756976700000|2025-09-04 09:05:00|84.13|84.13|84.09|84.09|84.13|84.13|84.09|84.09|0
1756977000000|2025-09-04 09:10:00|84.08|84.08|84.08|84.08|84.08|84.08|84.04|84.04|0
1756977300000|2025-09-04 09:15:00|84.04|84.04|84.07|84.07|84.08|84.08|84.04|84.04|0
1756977600000|2025-09-04 09:20:00|84.04|84.04|84.09|84.09|84.09|84.09|84.04|84.04|0
1756977900000|2025-09-04 09:25:00|84.08|84.08|84.07|84.07|84.09|84.09|84.07|84.07|0
1756978200000|2025-09-04 09:30:00|84.14|84.14|84.1|84.1|84.14|84.14|84.1|84.1|0
1756978500000|2025-09-04 09:35:00|84.12|84.12|84.1|84.1|84.12|84.12|84.09|84.09|0
1756978800000|2025-09-04 09:40:00|84.11|84.11|84.11|84.11|84.12|84.12|84.11|84.11|0
1756979100000|2025-09-04 09:45:00|84.13|84.13|84.12|84.12|84.14|84.14|84.12|84.12|0
1756979400000|2025-09-04 09:50:00|84.11|84.11|84.13|84.13|84.13|84.13|84.11|84.11|0
1756979700000|2025-09-04 09:55:00|84.14|84.14|84.14|84.14|84.15|84.15|84.13|84.13|0
1756980000000|2025-09-04 10:00:00|84.18|84.18|84.22|84.22|84.24|84.24|84.18|84.18|0
1756980300000|2025-09-04 10:05:00|84.23|84.23|84.23|84.23|84.23|84.23|84.2|84.2|0
1756980600000|2025-09-04 10:10:00|84.2|84.2|84.25|84.25|84.25|84.25|84.2|84.2|0
1756980900000|2025-09-04 10:15:00|84.3|84.3|84.26|84.26|84.32|84.32|84.21|84.21|0
1756981200000|2025-09-04 10:20:00|84.24|84.24|84.27|84.27|84.28|84.28|84.24|84.24|0
1756981500000|2025-09-04 10:25:00|84.24|84.24|84.19|84.19|84.25|84.25|84.19|84.19|0
1756981800000|2025-09-04 10:30:00|84.2|84.2|84.23|84.23|84.24|84.24|84.19|84.19|0
1756982100000|2025-09-04 10:35:00|84.24|84.24|84.23|84.23|84.24|84.24|84.23|84.23|0
1756982400000|2025-09-04 10:40:00|84.21|84.21|84.19|84.19|84.21|84.21|84.19|84.19|0
1756982700000|2025-09-04 10:45:00|84.24|84.24|84.19|84.19|84.24|84.24|84.15|84.15|0
1756983000000|2025-09-04 10:50:00|84.18|84.18|84.19|84.19|84.19|84.19|84.15|84.15|0
1756983300000|2025-09-04 10:55:00|84.2|84.2|84.22|84.22|84.23|84.23|84.19|84.19|0
1756983600000|2025-09-04 11:00:00|84.17|84.17|84.19|84.19|84.19|84.19|84.12|84.12|0
1756983900000|2025-09-04 11:05:00|84.18|84.18|84.19|84.19|84.19|84.19|84.15|84.15|0
1756984200000|2025-09-04 11:10:00|84.18|84.18|84.22|84.22|84.22|84.22|84.18|84.18|0
1756984500000|2025-09-04 11:15:00|84.2|84.2|84.15|84.15|84.21|84.21|84.14|84.14|0
1756984800000|2025-09-04 11:20:00|84.13|84.13|84.2|84.2|84.2|84.2|84.13|84.13|0
1756985100000|2025-09-04 11:25:00|84.19|84.19|84.19|84.19|84.22|84.22|84.15|84.15|0
1756985400000|2025-09-04 11:30:00|84.18|84.18|84.17|84.17|84.23|84.23|84.17|84.17|0
1756985700000|2025-09-04 11:35:00|84.22|84.22|84.2|84.2|84.22|84.22|84.15|84.15|0
1756986000000|2025-09-04 11:40:00|84.22|84.22|84.22|84.22|84.22|84.22|84.22|84.22|0
1756986300000|2025-09-04 11:45:00|84.21|84.21|84.15|84.15|84.22|84.22|84.14|84.14|0
1756986600000|2025-09-04 11:50:00|84.14|84.14|84.19|84.19|84.19|84.19|84.13|84.13|0
1756986900000|2025-09-04 11:55:00|84.17|84.17|84.19|84.19|84.19|84.19|84.15|84.15|0
1756987200000|2025-09-04 12:00:00|83.97|83.97|84.19|84.19|84.2|84.2|83.97|83.97|0
1756987500000|2025-09-04 12:05:00|84.21|84.21|84.09|84.09|84.21|84.21|84.09|84.09|0
1756987800000|2025-09-04 12:10:00|84.1|84.1|84.14|84.14|84.14|84.14|84.08|84.08|0
1756988100000|2025-09-04 12:15:00|84.09|84.09|84.1|84.1|84.13|84.13|84.06|84.06|0
1756988400000|2025-09-04 12:20:00|84.09|84.09|84.05|84.05|84.09|84.09|84.03|84.03|0
1756988700000|2025-09-04 12:25:00|84.04|84.04|84.14|84.14|84.14|84.14|84.02|84.02|0
1756989000000|2025-09-04 12:30:00|84.12|84.12|84.12|84.12|84.16|84.16|84.11|84.11|0
1756989300000|2025-09-04 12:35:00|84.15|84.15|84.11|84.11|84.17|84.17|84.09|84.09|0
1756989600000|2025-09-04 12:40:00|84.09|84.09|83.99|83.99|84.09|84.09|83.93|83.93|0
1756989900000|2025-09-04 12:45:00|84|84|83.99|83.99|84|84|83.9|83.9|0
1756990200000|2025-09-04 12:50:00|84.04|84.04|84.01|84.01|84.04|84.04|83.99|83.99|0
1756990500000|2025-09-04 12:55:00|84.02|84.02|84.03|84.03|84.04|84.04|83.98|83.98|0
1756990800000|2025-09-04 13:00:00|84.01|84.01|84|84|84.03|84.03|83.98|83.98|0
1756991100000|2025-09-04 13:05:00|83.99|83.99|83.94|83.94|84|84|83.93|83.93|0
1756991400000|2025-09-04 13:10:00|83.97|83.97|83.96|83.96|83.99|83.99|83.92|83.92|0
1756991700000|2025-09-04 13:15:00|83.94|83.94|83.98|83.98|83.99|83.99|83.91|83.91|0
1756992000000|2025-09-04 13:20:00|83.94|83.94|83.91|83.91|83.95|83.95|83.9|83.9|0
1756992300000|2025-09-04 13:25:00|83.9|83.9|84.1|84.1|84.23|84.23|83.89|83.89|0
1756992600000|2025-09-04 13:30:00|84.49|84.49|85.46|85.46|85.63|85.63|84.27|84.27|0
1756992900000|2025-09-04 13:35:00|85.39|85.39|85.04|85.04|85.46|85.46|84.61|84.61|0
1756993200000|2025-09-04 13:40:00|84.96|84.96|85.37|85.37|85.37|85.37|84.7|84.7|0
1756993500000|2025-09-04 13:45:00|85.36|85.36|84.94|84.94|85.52|85.52|84.74|84.74|0
1756993800000|2025-09-04 13:50:00|85.01|85.01|85.23|85.23|85.29|85.29|84.84|84.84|0
1756994100000|2025-09-04 13:55:00|85.16|85.16|85.72|85.72|85.72|85.72|85.02|85.02|0
1756994400000|2025-09-04 14:00:00|85.62|85.62|85.85|85.85|86.19|86.19|85.62|85.62|0
1756994700000|2025-09-04 14:05:00|85.88|85.88|85.83|85.83|86.09|86.09|85.62|85.62|0
1756995000000|2025-09-04 14:10:00|85.9|85.9|85.67|85.67|86.38|86.38|85.67|85.67|0
1756995300000|2025-09-04 14:15:00|85.78|85.78|85.37|85.37|85.82|85.82|85.11|85.11|0
1756995600000|2025-09-04 14:20:00|85.3|85.3|85.36|85.36|85.48|85.48|85.14|85.14|0
1756995900000|2025-09-04 14:25:00|85.39|85.39|85.07|85.07|85.53|85.53|84.8|84.8|0
1756996200000|2025-09-04 14:30:00|85.04|85.04|85.2|85.2|85.41|85.41|85|85|0
1756996500000|2025-09-04 14:35:00|85.13|85.13|85.44|85.44|85.47|85.47|85.13|85.13|0
1756996800000|2025-09-04 14:40:00|85.48|85.48|85.1|85.1|85.51|85.51|85|85|0
1756997100000|2025-09-04 14:45:00|85.11|85.11|84.98|84.98|85.11|85.11|84.84|84.84|0
1756997400000|2025-09-04 14:50:00|84.99|84.99|84.97|84.97|85.29|85.29|84.89|84.89|0
1756997700000|2025-09-04 14:55:00|84.88|84.88|84.91|84.91|84.98|84.98|84.78|84.78|0
1756998000000|2025-09-04 15:00:00|84.92|84.92|84.88|84.88|85.01|85.01|84.8|84.8|0
1756998300000|2025-09-04 15:05:00|84.82|84.82|84.93|84.93|85.07|85.07|84.82|84.82|0
1756998600000|2025-09-04 15:10:00|84.95|84.95|84.53|84.53|84.95|84.95|84.4|84.4|0
1756998900000|2025-09-04 15:15:00|84.52|84.52|84.77|84.77|84.79|84.79|84.52|84.52|0
1756999200000|2025-09-04 15:20:00|84.8|84.8|84.74|84.74|84.89|84.89|84.7|84.7|0
1756999500000|2025-09-04 15:25:00|84.75|84.75|85.06|85.06|85.08|85.08|84.73|84.73|0
1756999800000|2025-09-04 15:30:00|85.07|85.07|85.18|85.18|85.26|85.26|84.94|84.94|0
1757000100000|2025-09-04 15:35:00|85.2|85.2|85.12|85.12|85.29|85.29|85.03|85.03|0
1757000400000|2025-09-04 15:40:00|85.11|85.11|85.31|85.31|85.46|85.46|85.07|85.07|0
1757000700000|2025-09-04 15:45:00|85.33|85.33|85.28|85.28|85.42|85.42|85.16|85.16|0
1757001000000|2025-09-04 15:50:00|85.26|85.26|85.58|85.58|85.58|85.58|85.13|85.13|0
1757001300000|2025-09-04 15:55:00|85.56|85.56|85.45|85.45|85.58|85.58|85.33|85.33|0
1757001600000|2025-09-04 16:00:00|85.52|85.52|85.65|85.65|85.72|85.72|85.51|85.51|0
1757001900000|2025-09-04 16:05:00|85.66|85.66|85.84|85.84|85.84|85.84|85.6|85.6|0
1757002200000|2025-09-04 16:10:00|85.87|85.87|86.15|86.15|86.21|86.21|85.85|85.85|0
1757002500000|2025-09-04 16:15:00|86.19|86.19|86.2|86.2|86.28|86.28|86.02|86.02|0
1757002800000|2025-09-04 16:20:00|86.21|86.21|86.59|86.59|86.59|86.59|86.21|86.21|0
1757003100000|2025-09-04 16:25:00|86.63|86.63|86.49|86.49|86.67|86.67|86.31|86.31|0
1757003400000|2025-09-04 16:30:00|86.48|86.48|86.84|86.84|86.85|86.85|86.45|86.45|0
1757003700000|2025-09-04 16:35:00|86.88|86.88|86.93|86.93|87.07|87.07|86.88|86.88|0
1757004000000|2025-09-04 16:40:00|86.87|86.87|87.33|87.33|87.4|87.4|86.79|86.79|0
1757004300000|2025-09-04 16:45:00|87.28|87.28|87.17|87.17|87.52|87.52|87.15|87.15|0
1757004600000|2025-09-04 16:50:00|87.14|87.14|87.08|87.08|87.19|87.19|87.06|87.06|0
1757004900000|2025-09-04 16:55:00|87.03|87.03|87.05|87.05|87.15|87.15|86.96|86.96|0
1757005200000|2025-09-04 17:00:00|87.07|87.07|87.27|87.27|87.27|87.27|86.96|86.96|0
1757005500000|2025-09-04 17:05:00|87.2|87.2|86.85|86.85|87.22|87.22|86.85|86.85|0
1757005800000|2025-09-04 17:10:00|86.83|86.83|86.62|86.62|86.93|86.93|86.62|86.62|0
1757006100000|2025-09-04 17:15:00|86.63|86.63|86.99|86.99|86.99|86.99|86.63|86.63|0
1757006400000|2025-09-04 17:20:00|86.97|86.97|87.02|87.02|87.09|87.09|86.85|86.85|0
1757006700000|2025-09-04 17:25:00|87.04|87.04|87.14|87.14|87.21|87.21|87.04|87.04|0
1757007000000|2025-09-04 17:30:00|87.17|87.17|86.77|86.77|87.17|87.17|86.77|86.77|0
1757007300000|2025-09-04 17:35:00|86.79|86.79|86.57|86.57|86.89|86.89|86.54|86.54|0
1757007600000|2025-09-04 17:40:00|86.55|86.55|86.81|86.81|86.83|86.83|86.55|86.55|0
1757007900000|2025-09-04 17:45:00|86.82|86.82|87.02|87.02|87.1|87.1|86.76|86.76|0
1757008200000|2025-09-04 17:50:00|87.04|87.04|87.31|87.31|87.41|87.41|87.04|87.04|0
1757008500000|2025-09-04 17:55:00|87.28|87.28|87.33|87.33|87.39|87.39|87.19|87.19|0
1757008800000|2025-09-04 18:00:00|87.35|87.35|87.39|87.39|87.45|87.45|87.33|87.33|0
1757009100000|2025-09-04 18:05:00|87.37|87.37|86.9|86.9|87.41|87.41|86.86|86.86|0
1757009400000|2025-09-04 18:10:00|86.93|86.93|86.96|86.96|87|87|86.85|86.85|0
1757009700000|2025-09-04 18:15:00|86.94|86.94|87.02|87.02|87.11|87.11|86.91|86.91|0
1757010000000|2025-09-04 18:20:00|87.03|87.03|86.99|86.99|87.04|87.04|86.79|86.79|0
1757010300000|2025-09-04 18:25:00|86.98|86.98|86.79|86.79|87|87|86.78|86.78|0
1757010600000|2025-09-04 18:30:00|86.81|86.81|87.04|87.04|87.04|87.04|86.72|86.72|0
1757010900000|2025-09-04 18:35:00|87.03|87.03|87.26|87.26|87.31|87.31|87.03|87.03|0
1757011200000|2025-09-04 18:40:00|87.27|87.27|87.06|87.06|87.31|87.31|87.04|87.04|0
1757011500000|2025-09-04 18:45:00|87.08|87.08|87.01|87.01|87.18|87.18|86.93|86.93|0
1757011800000|2025-09-04 18:50:00|87.02|87.02|86.93|86.93|87.07|87.07|86.92|86.92|0
1757012100000|2025-09-04 18:55:00|86.94|86.94|86.79|86.79|86.96|86.96|86.75|86.75|0
1757012400000|2025-09-04 19:00:00|86.83|86.83|86.96|86.96|86.96|86.96|86.78|86.78|0
1757012700000|2025-09-04 19:05:00|86.98|86.98|86.79|86.79|86.98|86.98|86.79|86.79|0
1757013000000|2025-09-04 19:10:00|86.72|86.72|87.03|87.03|87.03|87.03|86.67|86.67|0
1757013300000|2025-09-04 19:15:00|87.01|87.01|86.88|86.88|87.01|87.01|86.83|86.83|0
1757013600000|2025-09-04 19:20:00|86.89|86.89|86.78|86.78|86.95|86.95|86.78|86.78|0
1757013900000|2025-09-04 19:25:00|86.79|86.79|86.71|86.71|86.87|86.87|86.7|86.7|0
1757014200000|2025-09-04 19:30:00|86.69|86.69|86.61|86.61|86.83|86.83|86.58|86.58|0
1757014500000|2025-09-04 19:35:00|86.59|86.59|86.65|86.65|86.65|86.65|86.44|86.44|0
1757014800000|2025-09-04 19:40:00|86.64|86.64|86.8|86.8|86.84|86.84|86.58|86.58|0
1757015100000|2025-09-04 19:45:00|86.78|86.78|86.5|86.5|86.78|86.78|86.48|86.48|0
1757015400000|2025-09-04 19:50:00|86.54|86.54|86.43|86.43|86.54|86.54|86.38|86.38|0
1757015700000|2025-09-04 19:55:00|86.25|86.25|85.99|85.99|86.25|86.25|85.83|85.83|0
1757016000000|2025-09-04 20:00:00|86|86|86.04|86.04|86.08|86.08|85.97|85.97|0
1757016300000|2025-09-04 20:05:00|86.06|86.06|85.75|85.75|86.08|86.08|85.64|85.64|0
1757016600000|2025-09-04 20:10:00|85.82|85.82|85.9|85.9|85.93|85.93|85.82|85.82|0
1757016900000|2025-09-04 20:15:00|85.87|85.87|85.91|85.91|85.99|85.99|85.81|85.81|0
1757017200000|2025-09-04 20:20:00|85.82|85.82|85.92|85.92|85.95|85.95|85.82|85.82|0
1757017500000|2025-09-04 20:25:00|85.91|85.91|85.9|85.9|85.98|85.98|85.87|85.87|0
1757017800000|2025-09-04 20:30:00|86|86|85.79|85.79|86|86|85.79|85.79|0
1757018100000|2025-09-04 20:35:00|85.83|85.83|85.86|85.86|85.87|85.87|85.8|85.8|0
1757018400000|2025-09-04 20:40:00|85.87|85.87|85.87|85.87|85.88|85.88|85.86|85.86|0
1757018700000|2025-09-04 20:45:00|85.85|85.85|85.87|85.87|85.9|85.9|85.85|85.85|0
1757019000000|2025-09-04 20:50:00|85.85|85.85|85.9|85.9|85.9|85.9|85.83|85.83|0
1757019300000|2025-09-04 20:55:00|85.89|85.89|85.87|85.87|85.9|85.9|85.87|85.87|0
1757019600000|2025-09-04 21:00:00|85.91|85.91|85.9|85.9|85.91|85.91|85.87|85.87|0
1757019900000|2025-09-04 21:05:00|85.87|85.87|85.9|85.9|85.9|85.9|85.87|85.87|0
1757020200000|2025-09-04 21:10:00|85.87|85.87|85.89|85.89|85.9|85.9|85.87|85.87|0
1757020500000|2025-09-04 21:15:00|85.9|85.9|86.02|86.02|86.03|86.03|85.89|85.89|0
1757020800000|2025-09-04 21:20:00|86.04|86.04|86.14|86.14|86.14|86.14|86.04|86.04|0
1757021100000|2025-09-04 21:25:00|86.13|86.13|86.13|86.13|86.14|86.14|86.13|86.13|0
1757021400000|2025-09-04 21:30:00|86.12|86.12|86.12|86.12|86.13|86.13|86.12|86.12|0
1757021700000|2025-09-04 21:35:00|86.08|86.08|86.04|86.04|86.1|86.1|86.04|86.04|0
1757022000000|2025-09-04 21:40:00|86.09|86.09|86.03|86.03|86.09|86.09|86.03|86.03|0
1757022300000|2025-09-04 21:45:00|86.05|86.05|86.05|86.05|86.09|86.09|86.05|86.05|0
1757022600000|2025-09-04 21:50:00|86.08|86.08|86.08|86.08|86.12|86.12|86.06|86.06|0
1757022900000|2025-09-04 21:55:00|86.11|86.11|86.08|86.08|86.12|86.12|86.06|86.06|0
1757023200000|2025-09-04 22:00:00|86.1|86.1|86.11|86.11|86.11|86.11|86.08|86.08|0
1757023500000|2025-09-04 22:05:00|86.08|86.08|86.11|86.11|86.11|86.11|86.08|86.08|0
1757023800000|2025-09-04 22:10:00|86.13|86.13|86.15|86.15|86.15|86.15|86.08|86.08|0
1757024100000|2025-09-04 22:15:00|86.13|86.13|86.15|86.15|86.15|86.15|86.13|86.13|0
1757024400000|2025-09-04 22:20:00|86.14|86.14|86.08|86.08|86.27|86.27|86.06|86.06|0
1757024700000|2025-09-04 22:25:00|86.13|86.13|86.2|86.2|86.24|86.24|86.13|86.13|0
1757025000000|2025-09-04 22:30:00|86.16|86.16|86.16|86.16|86.19|86.19|86.12|86.12|0
1757025300000|2025-09-04 22:35:00|86.17|86.17|86.17|86.17|86.17|86.17|86.16|86.16|0
1757025600000|2025-09-04 22:40:00|86.23|86.23|86.16|86.16|86.23|86.23|86.16|86.16|0
1757025900000|2025-09-04 22:45:00|86.17|86.17|86.18|86.18|86.18|86.18|86.17|86.17|0
1757026200000|2025-09-04 22:50:00|86.16|86.16|86.15|86.15|86.18|86.18|86.15|86.15|0
1757026500000|2025-09-04 22:55:00|86.14|86.14|86.2|86.2|86.2|86.2|86.12|86.12|0
1757026800000|2025-09-04 23:00:00|86.21|86.21|86.23|86.23|86.24|86.24|86.2|86.2|0
1757027100000|2025-09-04 23:05:00|86.22|86.22|86.24|86.24|86.26|86.26|86.22|86.22|0
1757027400000|2025-09-04 23:10:00|86.2|86.2|86.18|86.18|86.2|86.2|86.09|86.09|0
1757027700000|2025-09-04 23:15:00|86.16|86.16|86.19|86.19|86.22|86.22|86.16|86.16|0
1757028000000|2025-09-04 23:20:00|86.24|86.24|86.18|86.18|86.26|86.26|86.17|86.17|0
1757028300000|2025-09-04 23:25:00|86.23|86.23|86.24|86.24|86.28|86.28|86.18|86.18|0
1757028600000|2025-09-04 23:30:00|86.26|86.26|86.21|86.21|86.26|86.26|86.2|86.2|0
1757028900000|2025-09-04 23:35:00|86.22|86.22|86.15|86.15|86.22|86.22|86.06|86.06|0
1757029200000|2025-09-04 23:40:00|86.1|86.1|86.03|86.03|86.1|86.1|86.03|86.03|0
1757029500000|2025-09-04 23:45:00|86.05|86.05|86.01|86.01|86.05|86.05|86.01|86.01|0
1757029800000|2025-09-04 23:50:00|86.02|86.02|86.05|86.05|86.06|86.06|86.02|86.02|0
1757030100000|2025-09-04 23:55:00|86.03|86.03|85.99|85.99|86.03|86.03|85.99|85.99|0
1757059200000|2025-09-05 08:00:00|86.58|86.58|86.8|86.8|86.89|86.89|86.58|86.58|0
1757059500000|2025-09-05 08:05:00|86.83|86.83|86.97|86.97|86.98|86.98|86.83|86.83|0
1757059800000|2025-09-05 08:10:00|86.96|86.96|86.99|86.99|87.01|87.01|86.91|86.91|0
1757060100000|2025-09-05 08:15:00|86.98|86.98|87.07|87.07|87.08|87.08|86.96|86.96|0
1757060400000|2025-09-05 08:20:00|87.09|87.09|86.95|86.95|87.09|87.09|86.93|86.93|0
1757060700000|2025-09-05 08:25:00|86.94|86.94|86.91|86.91|86.99|86.99|86.91|86.91|0
1757061000000|2025-09-05 08:30:00|86.9|86.9|86.98|86.98|87.05|87.05|86.9|86.9|0
1757061300000|2025-09-05 08:35:00|87.01|87.01|86.99|86.99|87.03|87.03|86.92|86.92|0
1757061600000|2025-09-05 08:40:00|87.01|87.01|86.95|86.95|87.01|87.01|86.94|86.94|0
1757061900000|2025-09-05 08:45:00|86.94|86.94|86.95|86.95|86.97|86.97|86.93|86.93|0
1757062200000|2025-09-05 08:50:00|86.94|86.94|86.9|86.9|86.97|86.97|86.85|86.85|0
1757062500000|2025-09-05 08:55:00|86.88|86.88|86.89|86.89|86.91|86.91|86.84|86.84|0
1757062800000|2025-09-05 09:00:00|86.9|86.9|86.89|86.89|86.91|86.91|86.85|86.85|0
1757063100000|2025-09-05 09:05:00|86.9|86.9|86.84|86.84|86.95|86.95|86.84|86.84|0
1757063400000|2025-09-05 09:10:00|86.87|86.87|86.84|86.84|86.87|86.87|86.83|86.83|0
1757063700000|2025-09-05 09:15:00|86.82|86.82|86.84|86.84|86.88|86.88|86.82|86.82|0
1757064000000|2025-09-05 09:20:00|86.83|86.83|86.85|86.85|86.85|86.85|86.82|86.82|0
1757064300000|2025-09-05 09:25:00|86.86|86.86|86.84|86.84|86.88|86.88|86.83|86.83|0
1757064600000|2025-09-05 09:30:00|86.85|86.85|86.95|86.95|87.02|87.02|86.85|86.85|0
1757064900000|2025-09-05 09:35:00|86.93|86.93|86.95|86.95|86.97|86.97|86.91|86.91|0
1757065200000|2025-09-05 09:40:00|86.92|86.92|86.95|86.95|86.98|86.98|86.92|86.92|0
1757065500000|2025-09-05 09:45:00|86.98|86.98|87.03|87.03|87.03|87.03|86.98|86.98|0
1757065800000|2025-09-05 09:50:00|87.04|87.04|86.99|86.99|87.05|87.05|86.98|86.98|0
1757066100000|2025-09-05 09:55:00|86.98|86.98|87.02|87.02|87.03|87.03|86.97|86.97|0
1757066400000|2025-09-05 10:00:00|87.04|87.04|87.01|87.01|87.04|87.04|87|87|0
1757066700000|2025-09-05 10:05:00|87.02|87.02|87.04|87.04|87.04|87.04|87|87|0
1757067000000|2025-09-05 10:10:00|87.05|87.05|87.08|87.08|87.12|87.12|87.04|87.04|0
1757067300000|2025-09-05 10:15:00|87.06|87.06|87.06|87.06|87.08|87.08|87.04|87.04|0
1757067900000|2025-09-05 10:25:00|87.08|87.08|87.09|87.09|87.09|87.09|87.06|87.06|0
1757068200000|2025-09-05 10:30:00|87.11|87.11|87.08|87.08|87.11|87.11|87.06|87.06|0
1757068500000|2025-09-05 10:35:00|87.07|87.07|87.06|87.06|87.08|87.08|87.05|87.05|0
1757068800000|2025-09-05 10:40:00|87.05|87.05|87.09|87.09|87.1|87.1|87.05|87.05|0
1757069100000|2025-09-05 10:45:00|87.1|87.1|87.09|87.09|87.1|87.1|87.09|87.09|0
1757069400000|2025-09-05 10:50:00|87.03|87.03|87.02|87.02|87.05|87.05|87.02|87.02|0
1757069700000|2025-09-05 10:55:00|87.01|87.01|87.04|87.04|87.04|87.04|86.98|86.98|0
1757070000000|2025-09-05 11:00:00|87|87|86.99|86.99|87.04|87.04|86.94|86.94|0
1757070300000|2025-09-05 11:05:00|87.02|87.02|87.01|87.01|87.04|87.04|86.99|86.99|0
1757070600000|2025-09-05 11:10:00|87|87|86.99|86.99|87.04|87.04|86.98|86.98|0
1757070900000|2025-09-05 11:15:00|86.98|86.98|86.99|86.99|87.02|87.02|86.92|86.92|0
1757071200000|2025-09-05 11:20:00|86.96|86.96|86.97|86.97|86.99|86.99|86.95|86.95|0
1757071500000|2025-09-05 11:25:00|86.96|86.96|86.98|86.98|86.99|86.99|86.95|86.95|0
1757071800000|2025-09-05 11:30:00|86.99|86.99|87.01|87.01|87.01|87.01|86.94|86.94|0
1757072100000|2025-09-05 11:35:00|87.06|87.06|87.04|87.04|87.06|87.06|87.02|87.02|0
1757072400000|2025-09-05 11:40:00|87.01|87.01|87.04|87.04|87.04|87.04|87.01|87.01|0
1757072700000|2025-09-05 11:45:00|87.06|87.06|87.02|87.02|87.06|87.06|86.96|86.96|0
1757073000000|2025-09-05 11:50:00|86.97|86.97|87.03|87.03|87.03|87.03|86.95|86.95|0
1757073300000|2025-09-05 11:55:00|86.98|86.98|86.92|86.92|86.99|86.99|86.89|86.89|0
1757073600000|2025-09-05 12:00:00|86.91|86.91|86.88|86.88|86.94|86.94|86.85|86.85|0
1757073900000|2025-09-05 12:05:00|86.87|86.87|86.89|86.89|86.93|86.93|86.84|86.84|0
1757074200000|2025-09-05 12:10:00|86.88|86.88|86.9|86.9|86.9|86.9|86.82|86.82|0
1757074500000|2025-09-05 12:15:00|86.89|86.89|86.95|86.95|87.01|87.01|86.89|86.89|0
1757074800000|2025-09-05 12:20:00|86.92|86.92|86.86|86.86|86.93|86.93|86.85|86.85|0
1757075100000|2025-09-05 12:25:00|86.91|86.91|86.89|86.89|86.93|86.93|86.84|86.84|0
1757075400000|2025-09-05 12:30:00|86.99|86.99|87.5|87.5|87.5|87.5|86.55|86.55|0
1757075700000|2025-09-05 12:35:00|87.46|87.46|87.35|87.35|87.57|87.57|87.24|87.24|0
1757076000000|2025-09-05 12:40:00|87.33|87.33|87.24|87.24|87.38|87.38|87.03|87.03|0
1757076300000|2025-09-05 12:45:00|87.23|87.23|87.39|87.39|87.41|87.41|87.23|87.23|0
1757076600000|2025-09-05 12:50:00|87.4|87.4|87.9|87.9|87.91|87.91|87.39|87.39|0
1757076900000|2025-09-05 12:55:00|87.88|87.88|88.04|88.04|88.06|88.06|87.86|87.86|0
1757077200000|2025-09-05 13:00:00|88.09|88.09|88.12|88.12|88.19|88.19|88.05|88.05|0
1757077500000|2025-09-05 13:05:00|88.11|88.11|87.95|87.95|88.16|88.16|87.95|87.95|0
1757077800000|2025-09-05 13:10:00|87.97|87.97|87.99|87.99|88|88|87.82|87.82|0
1757078100000|2025-09-05 13:15:00|87.96|87.96|88|88|88.05|88.05|87.89|87.89|0
1757078400000|2025-09-05 13:20:00|87.99|87.99|87.85|87.85|87.99|87.99|87.8|87.8|0
1757078700000|2025-09-05 13:25:00|88|88|87.73|87.73|88.06|88.06|87.65|87.65|0
1757079000000|2025-09-05 13:30:00|88.29|88.29|87.12|87.12|88.58|88.58|87.02|87.02|0
1757079300000|2025-09-05 13:35:00|87.22|87.22|86.69|86.69|87.6|87.6|86.56|86.56|0
1757079600000|2025-09-05 13:40:00|86.7|86.7|86.33|86.33|87.06|87.06|86.18|86.18|0
1757079900000|2025-09-05 13:45:00|86.4|86.4|85.76|85.76|86.4|86.4|85.05|85.05|0
1757080200000|2025-09-05 13:50:00|85.57|85.57|85.26|85.26|85.96|85.96|84.9|84.9|0
1757080500000|2025-09-05 13:55:00|85.28|85.28|84.16|84.16|85.28|85.28|84.1|84.1|0
1757080800000|2025-09-05 14:00:00|83.94|83.94|83.35|83.35|83.94|83.94|82.99|82.99|0
1757081100000|2025-09-05 14:05:00|83.38|83.38|82.63|82.63|83.54|83.54|82.48|82.48|0
1757081400000|2025-09-05 14:10:00|82.84|82.84|82.44|82.44|82.97|82.97|82.44|82.44|0
1757081700000|2025-09-05 14:15:00|82.31|82.31|81.28|81.28|82.5|82.5|81.09|81.09|0
1757082000000|2025-09-05 14:20:00|81.34|81.34|81.6|81.6|82.28|82.28|81.34|81.34|0
1757082300000|2025-09-05 14:25:00|81.71|81.71|81.83|81.83|82.13|82.13|81.57|81.57|0
1757082600000|2025-09-05 14:30:00|81.85|81.85|82.01|82.01|82.25|82.25|81.65|81.65|0
1757082900000|2025-09-05 14:35:00|82.07|82.07|82.16|82.16|82.42|82.42|81.66|81.66|0
1757083200000|2025-09-05 14:40:00|82.21|82.21|81.96|81.96|82.36|82.36|81.74|81.74|0
1757083500000|2025-09-05 14:45:00|81.91|81.91|81.29|81.29|81.94|81.94|80.79|80.79|0
1757083800000|2025-09-05 14:50:00|81.25|81.25|81.79|81.79|81.79|81.79|81.04|81.04|0
1757084100000|2025-09-05 14:55:00|81.8|81.8|81.09|81.09|81.88|81.88|81.04|81.04|0
1757084400000|2025-09-05 15:00:00|80.97|80.97|80.25|80.25|81.36|81.36|80.01|80.01|0
1757084700000|2025-09-05 15:05:00|80.38|80.38|80.84|80.84|81.06|81.06|80.31|80.31|0
1757085000000|2025-09-05 15:10:00|80.94|80.94|81.17|81.17|81.19|81.19|80.68|80.68|0
1757085300000|2025-09-05 15:15:00|81.23|81.23|81.44|81.44|81.48|81.48|81.1|81.1|0
1757085600000|2025-09-05 15:20:00|81.37|81.37|81.84|81.84|81.84|81.84|81.37|81.37|0
1757085900000|2025-09-05 15:25:00|81.83|81.83|81.98|81.98|82|82|81.61|81.61|0
1757086200000|2025-09-05 15:30:00|81.97|81.97|81.99|81.99|82.11|82.11|81.78|81.78|0
1757086500000|2025-09-05 15:35:00|82.03|82.03|82.44|82.44|82.53|82.53|82.01|82.01|0
1757086800000|2025-09-05 15:40:00|82.51|82.51|82.6|82.6|82.64|82.64|82.36|82.36|0
1757087100000|2025-09-05 15:45:00|82.56|82.56|82.58|82.58|82.58|82.58|82.16|82.16|0
1757087400000|2025-09-05 15:50:00|82.61|82.61|82.36|82.36|82.61|82.61|82.3|82.3|0
1757087700000|2025-09-05 15:55:00|82.38|82.38|82.58|82.58|82.66|82.66|82.34|82.34|0
1757088000000|2025-09-05 16:00:00|82.64|82.64|82.28|82.28|82.79|82.79|82.17|82.17|0
1757088300000|2025-09-05 16:05:00|82.33|82.33|82.39|82.39|82.39|82.39|81.99|81.99|0
1757088600000|2025-09-05 16:10:00|82.46|82.46|82.7|82.7|82.73|82.73|82.43|82.43|0
1757088900000|2025-09-05 16:15:00|82.65|82.65|82.6|82.6|82.73|82.73|82.53|82.53|0
1757089200000|2025-09-05 16:20:00|82.57|82.57|82.78|82.78|82.78|82.78|82.36|82.36|0
1757089500000|2025-09-05 16:25:00|82.77|82.77|82.24|82.24|82.77|82.77|82.24|82.24|0
1757089800000|2025-09-05 16:30:00|82.26|82.26|82.11|82.11|82.28|82.28|82.09|82.09|0
1757090100000|2025-09-05 16:35:00|82.13|82.13|82.41|82.41|82.43|82.43|82.03|82.03|0
1757090400000|2025-09-05 16:40:00|82.3|82.3|82.39|82.39|82.54|82.54|82.28|82.28|0
1757090700000|2025-09-05 16:45:00|82.38|82.38|82.27|82.27|82.52|82.52|82.16|82.16|0
1757091000000|2025-09-05 16:50:00|82.24|82.24|82.35|82.35|82.42|82.42|82.24|82.24|0
1757091300000|2025-09-05 16:55:00|82.36|82.36|82.67|82.67|82.68|82.68|82.28|82.28|0
1757091600000|2025-09-05 17:00:00|82.7|82.7|82.45|82.45|82.7|82.7|82.41|82.41|0
1757091900000|2025-09-05 17:05:00|82.42|82.42|82.87|82.87|82.87|82.87|82.33|82.33|0
1757092200000|2025-09-05 17:10:00|82.89|82.89|83.1|83.1|83.1|83.1|82.83|82.83|0
1757092500000|2025-09-05 17:15:00|83.11|83.11|83.24|83.24|83.43|83.43|83.1|83.1|0
1757092800000|2025-09-05 17:20:00|83.23|83.23|83.47|83.47|83.48|83.48|83.05|83.05|0
1757093100000|2025-09-05 17:25:00|83.44|83.44|83.4|83.4|83.53|83.53|83.29|83.29|0
1757093400000|2025-09-05 17:30:00|83.37|83.37|83.48|83.48|83.5|83.5|83.23|83.23|0
1757093700000|2025-09-05 17:35:00|83.49|83.49|83.22|83.22|83.5|83.5|83.22|83.22|0
1757094000000|2025-09-05 17:40:00|83.27|83.27|82.94|82.94|83.28|83.28|82.75|82.75|0
1757094300000|2025-09-05 17:45:00|82.9|82.9|82.91|82.91|83.12|83.12|82.78|82.78|0
1757094600000|2025-09-05 17:50:00|82.88|82.88|82.87|82.87|83.02|83.02|82.86|82.86|0
1757094900000|2025-09-05 17:55:00|82.85|82.85|83.09|83.09|83.21|83.21|82.85|82.85|0
1757095200000|2025-09-05 18:00:00|83.1|83.1|83.19|83.19|83.27|83.27|83.1|83.1|0
1757095500000|2025-09-05 18:05:00|83.2|83.2|83.4|83.4|83.43|83.43|83.2|83.2|0
1757095800000|2025-09-05 18:10:00|83.38|83.38|83.58|83.58|83.61|83.61|83.38|83.38|0
1757096100000|2025-09-05 18:15:00|83.59|83.59|83.5|83.5|83.63|83.63|83.44|83.44|0
1757096400000|2025-09-05 18:20:00|83.51|83.51|83.51|83.51|83.57|83.57|83.43|83.43|0
1757096700000|2025-09-05 18:25:00|83.49|83.49|83.88|83.88|83.88|83.88|83.48|83.48|0
1757097000000|2025-09-05 18:30:00|83.85|83.85|83.94|83.94|83.97|83.97|83.78|83.78|0
1757097300000|2025-09-05 18:35:00|83.95|83.95|83.86|83.86|84.06|84.06|83.84|83.84|0
1757097600000|2025-09-05 18:40:00|83.89|83.89|83.88|83.88|83.93|83.93|83.79|83.79|0
1757097900000|2025-09-05 18:45:00|83.86|83.86|83.73|83.73|83.94|83.94|83.73|83.73|0
1757098200000|2025-09-05 18:50:00|83.77|83.77|83.49|83.49|83.92|83.92|83.49|83.49|0
1757098500000|2025-09-05 18:55:00|83.55|83.55|83.65|83.65|83.69|83.69|83.52|83.52|0
1757098800000|2025-09-05 19:00:00|83.68|83.68|83.81|83.81|83.81|83.81|83.59|83.59|0
1757099100000|2025-09-05 19:05:00|83.83|83.83|84.01|84.01|84.07|84.07|83.81|83.81|0
1757099400000|2025-09-05 19:10:00|83.99|83.99|84.17|84.17|84.17|84.17|83.94|83.94|0
1757099700000|2025-09-05 19:15:00|84.13|84.13|84.08|84.08|84.29|84.29|84.05|84.05|0
1757100000000|2025-09-05 19:20:00|84.13|84.13|84.33|84.33|84.34|84.34|84.11|84.11|0
1757100300000|2025-09-05 19:25:00|84.31|84.31|84.59|84.59|84.61|84.61|84.29|84.29|0
1757100600000|2025-09-05 19:30:00|84.61|84.61|84.34|84.34|84.61|84.61|84.28|84.28|0
1757100900000|2025-09-05 19:35:00|84.35|84.35|84.3|84.3|84.51|84.51|84.13|84.13|0
1757101200000|2025-09-05 19:40:00|84.29|84.29|84.27|84.27|84.42|84.42|84.21|84.21|0
1757101500000|2025-09-05 19:45:00|84.3|84.3|84.44|84.44|84.49|84.49|84.24|84.24|0
1757101800000|2025-09-05 19:50:00|84.43|84.43|84.5|84.5|84.55|84.55|84.27|84.27|0
1757102100000|2025-09-05 19:55:00|84.54|84.54|84.6|84.6|84.67|84.67|84.45|84.45|0
1757102400000|2025-09-05 20:00:00|84.61|84.61|84.63|84.63|84.65|84.65|84.55|84.55|0
1757318400000|2025-09-08 08:00:00|91.05|91.05|90.81|90.81|91.05|91.05|90.57|90.57|0
1757318700000|2025-09-08 08:05:00|90.82|90.82|90.38|90.38|90.82|90.82|90.26|90.26|0
1757319000000|2025-09-08 08:10:00|90.35|90.35|90.46|90.46|90.55|90.55|90.33|90.33|0
1757319300000|2025-09-08 08:15:00|90.45|90.45|90.53|90.53|90.53|90.53|90.33|90.33|0
1757319600000|2025-09-08 08:20:00|90.5|90.5|90.58|90.58|90.58|90.58|90.5|90.5|0
1757319900000|2025-09-08 08:25:00|90.57|90.57|90.91|90.91|90.91|90.91|90.57|90.57|0
1757320200000|2025-09-08 08:30:00|90.86|90.86|90.77|90.77|90.87|90.87|90.69|90.69|0
1757320500000|2025-09-08 08:35:00|90.81|90.81|90.84|90.84|90.89|90.89|90.78|90.78|0
1757320800000|2025-09-08 08:40:00|90.85|90.85|90.8|90.8|90.85|90.85|90.75|90.75|0
1757321100000|2025-09-08 08:45:00|90.81|90.81|90.86|90.86|90.88|90.88|90.81|90.81|0
1757321400000|2025-09-08 08:50:00|90.87|90.87|90.91|90.91|90.93|90.93|90.87|90.87|0
1757321700000|2025-09-08 08:55:00|90.92|90.92|91.05|91.05|91.05|91.05|90.91|90.91|0
1757322000000|2025-09-08 09:00:00|91.03|91.03|91.03|91.03|91.08|91.08|90.95|90.95|0
1757322300000|2025-09-08 09:05:00|91.01|91.01|91.06|91.06|91.07|91.07|91.01|91.01|0
1757322600000|2025-09-08 09:10:00|91.05|91.05|90.87|90.87|91.06|91.06|90.87|90.87|0
1757322900000|2025-09-08 09:15:00|90.9|90.9|90.96|90.96|90.96|90.96|90.9|90.9|0
1757323200000|2025-09-08 09:20:00|90.95|90.95|90.93|90.93|90.96|90.96|90.9|90.9|0
1757323500000|2025-09-08 09:25:00|90.94|90.94|90.91|90.91|90.99|90.99|90.84|90.84|0
1757323800000|2025-09-08 09:30:00|90.92|90.92|90.96|90.96|91|91|90.91|90.91|0
1757324100000|2025-09-08 09:35:00|90.97|90.97|90.91|90.91|90.97|90.97|90.91|90.91|0
1757324400000|2025-09-08 09:40:00|90.92|90.92|90.93|90.93|90.93|90.93|90.88|90.88|0
1757324700000|2025-09-08 09:45:00|90.92|90.92|90.99|90.99|91.01|91.01|90.91|90.91|0
1757325000000|2025-09-08 09:50:00|90.96|90.96|91.01|91.01|91.01|91.01|90.94|90.94|0
1757325300000|2025-09-08 09:55:00|91|91|90.96|90.96|91.01|91.01|90.95|90.95|0
1757325600000|2025-09-08 10:00:00|90.98|90.98|90.67|90.67|90.98|90.98|90.67|90.67|0
1757325900000|2025-09-08 10:05:00|90.66|90.66|90.86|90.86|90.91|90.91|90.66|90.66|0
1757326200000|2025-09-08 10:10:00|90.87|90.87|90.88|90.88|90.92|90.92|90.83|90.83|0
1757326500000|2025-09-08 10:15:00|90.89|90.89|90.92|90.92|90.92|90.92|90.84|90.84|0
1757326800000|2025-09-08 10:20:00|90.94|90.94|90.94|90.94|90.96|90.96|90.9|90.9|0
1757327100000|2025-09-08 10:25:00|90.92|90.92|90.93|90.93|90.94|90.94|90.89|90.89|0
1757327400000|2025-09-08 10:30:00|90.94|90.94|90.91|90.91|90.94|90.94|90.86|90.86|0
1757327700000|2025-09-08 10:35:00|90.92|90.92|90.96|90.96|90.96|90.96|90.91|90.91|0
1757328000000|2025-09-08 10:40:00|90.93|90.93|90.96|90.96|90.97|90.97|90.92|90.92|0
1757328300000|2025-09-08 10:45:00|90.95|90.95|90.98|90.98|90.98|90.98|90.9|90.9|0
1757328600000|2025-09-08 10:50:00|90.96|90.96|90.97|90.97|91.08|91.08|90.96|90.96|0
1757328900000|2025-09-08 10:55:00|90.98|90.98|90.9|90.9|90.98|90.98|90.88|90.88|0
1757329200000|2025-09-08 11:00:00|91.12|91.12|91.41|91.41|91.41|91.41|90.85|90.85|0
1757329500000|2025-09-08 11:05:00|91.37|91.37|91.1|91.1|91.67|91.67|91.1|91.1|0
1757329800000|2025-09-08 11:10:00|91.12|91.12|91.57|91.57|91.75|91.75|91.01|91.01|0
1757330100000|2025-09-08 11:15:00|91.59|91.59|91.33|91.33|91.62|91.62|91.17|91.17|0
1757330400000|2025-09-08 11:20:00|91.3|91.3|91.55|91.55|91.62|91.62|91.26|91.26|0
1757330700000|2025-09-08 11:25:00|91.56|91.56|91.63|91.63|91.77|91.77|91.56|91.56|0
1757331000000|2025-09-08 11:30:00|91.65|91.65|91.72|91.72|91.82|91.82|91.65|91.65|0
1757331300000|2025-09-08 11:35:00|91.71|91.71|91.72|91.72|91.72|91.72|91.63|91.63|0
1757331600000|2025-09-08 11:40:00|91.68|91.68|91.71|91.71|91.88|91.88|91.63|91.63|0
1757331900000|2025-09-08 11:45:00|91.73|91.73|91.64|91.64|91.73|91.73|91.51|91.51|0
1757332200000|2025-09-08 11:50:00|91.62|91.62|91.75|91.75|91.76|91.76|91.57|91.57|0
1757332500000|2025-09-08 11:55:00|91.76|91.76|91.74|91.74|91.88|91.88|91.74|91.74|0
1757332800000|2025-09-08 12:00:00|91.71|91.71|91.92|91.92|91.97|91.97|91.01|91.01|0
1757333100000|2025-09-08 12:05:00|91.86|91.86|91.29|91.29|91.86|91.86|91.28|91.28|0
1757333400000|2025-09-08 12:10:00|91.27|91.27|91.56|91.56|91.64|91.64|91.22|91.22|0
1757333700000|2025-09-08 12:15:00|91.55|91.55|91.58|91.58|91.63|91.63|91.36|91.36|0
1757334000000|2025-09-08 12:20:00|91.59|91.59|91.63|91.63|91.64|91.64|91.53|91.53|0
1757334300000|2025-09-08 12:25:00|91.62|91.62|91.59|91.59|91.67|91.67|90.98|90.98|0
1757334600000|2025-09-08 12:30:00|91.61|91.61|91.67|91.67|91.67|91.67|91.49|91.49|0
1757334900000|2025-09-08 12:35:00|91.66|91.66|91.56|91.56|91.67|91.67|91.52|91.52|0
1757335200000|2025-09-08 12:40:00|91.54|91.54|91.47|91.47|91.56|91.56|91.37|91.37|0
1757335500000|2025-09-08 12:45:00|91.42|91.42|91.48|91.48|91.51|91.51|91.41|91.41|0
1757335800000|2025-09-08 12:50:00|91.46|91.46|91.44|91.44|91.61|91.61|91.44|91.44|0
1757336100000|2025-09-08 12:55:00|91.52|91.52|91.61|91.61|91.63|91.63|91.52|91.52|0
1757336400000|2025-09-08 13:00:00|91.59|91.59|91.94|91.94|92.01|92.01|91.59|91.59|0
1757336700000|2025-09-08 13:05:00|91.99|91.99|92.02|92.02|92.03|92.03|91.93|91.93|0
1757337000000|2025-09-08 13:10:00|92.03|92.03|91.97|91.97|92.03|92.03|91.92|91.92|0
1757337300000|2025-09-08 13:15:00|91.95|91.95|91.9|91.9|91.97|91.97|91.81|91.81|0
1757337600000|2025-09-08 13:20:00|91.92|91.92|92.11|92.11|92.17|92.17|91.86|91.86|0
1757337900000|2025-09-08 13:25:00|92.13|92.13|92.34|92.34|92.48|92.48|92.04|92.04|0
1757338200000|2025-09-08 13:30:00|92.58|92.58|94.34|94.34|94.34|94.34|92.1|92.1|0
1757338500000|2025-09-08 13:35:00|94.36|94.36|94.16|94.16|94.75|94.75|93.91|93.91|0
1757338800000|2025-09-08 13:40:00|94.2|94.2|94.55|94.55|94.82|94.82|93.91|93.91|0
1757339100000|2025-09-08 13:45:00|94.67|94.67|96.07|96.07|96.09|96.09|94.67|94.67|0
1757339400000|2025-09-08 13:50:00|96.04|96.04|96.64|96.64|96.64|96.64|95.86|95.86|0
1757339700000|2025-09-08 13:55:00|96.59|96.59|96.38|96.38|96.72|96.72|95.94|95.94|0
1757340000000|2025-09-08 14:00:00|96.47|96.47|96.46|96.46|96.65|96.65|96.01|96.01|0
1757340300000|2025-09-08 14:05:00|96.43|96.43|96.12|96.12|96.67|96.67|96.04|96.04|0
1757340600000|2025-09-08 14:10:00|96.1|96.1|96.13|96.13|96.27|96.27|95.74|95.74|0
1757340900000|2025-09-08 14:15:00|96.09|96.09|95.59|95.59|96.2|96.2|95.56|95.56|0
1757341200000|2025-09-08 14:20:00|95.62|95.62|96.35|96.35|96.52|96.52|95.52|95.52|0
1757341500000|2025-09-08 14:25:00|96.37|96.37|97.11|97.11|97.12|97.12|96.37|96.37|0
1757341800000|2025-09-08 14:30:00|97.16|97.16|97.03|97.03|97.36|97.36|96.96|96.96|0
1757342100000|2025-09-08 14:35:00|96.98|96.98|96.98|96.98|97.01|97.01|96.68|96.68|0
1757342400000|2025-09-08 14:40:00|96.9|96.9|97.38|97.38|97.41|97.41|96.9|96.9|0
1757342700000|2025-09-08 14:45:00|97.23|97.23|97.09|97.09|97.37|97.37|96.89|96.89|0
1757343000000|2025-09-08 14:50:00|97.04|97.04|97.23|97.23|97.32|97.32|96.93|96.93|0
1757343300000|2025-09-08 14:55:00|97.27|97.27|96.79|96.79|97.27|97.27|96.79|96.79|0
1757343600000|2025-09-08 15:00:00|96.76|96.76|96.54|96.54|96.83|96.83|96.27|96.27|0
1757343900000|2025-09-08 15:05:00|96.53|96.53|96.6|96.6|96.75|96.75|96.27|96.27|0
1757344200000|2025-09-08 15:10:00|96.64|96.64|96.38|96.38|96.64|96.64|96.13|96.13|0
1757344500000|2025-09-08 15:15:00|96.35|96.35|96.3|96.3|96.66|96.66|96.27|96.27|0
1757344800000|2025-09-08 15:20:00|96.34|96.34|96.76|96.76|96.76|96.76|96.2|96.2|0
1757345100000|2025-09-08 15:25:00|96.72|96.72|96.6|96.6|96.79|96.79|96.49|96.49|0
1757345400000|2025-09-08 15:30:00|96.56|96.56|96.62|96.62|96.85|96.85|96.46|96.46|0
1757345700000|2025-09-08 15:35:00|96.63|96.63|96.89|96.89|96.96|96.96|96.58|96.58|0
1757346000000|2025-09-08 15:40:00|96.81|96.81|97.08|97.08|97.08|97.08|96.7|96.7|0
1757346300000|2025-09-08 15:45:00|97.12|97.12|96.88|96.88|97.16|97.16|96.76|96.76|0
1757346600000|2025-09-08 15:50:00|96.86|96.86|96.79|96.79|97.09|97.09|96.76|96.76|0
1757346900000|2025-09-08 15:55:00|96.81|96.81|97.09|97.09|97.09|97.09|96.7|96.7|0
1757347200000|2025-09-08 16:00:00|97.11|97.11|96.95|96.95|97.23|97.23|96.89|96.89|0
1757347500000|2025-09-08 16:05:00|96.94|96.94|96.89|96.89|97|97|96.78|96.78|0
1757347800000|2025-09-08 16:10:00|96.88|96.88|97.12|97.12|97.12|97.12|96.72|96.72|0
1757348100000|2025-09-08 16:15:00|97.11|97.11|97.21|97.21|97.21|97.21|96.96|96.96|0
1757348400000|2025-09-08 16:20:00|97.25|97.25|97.27|97.27|97.48|97.48|97.25|97.25|0
1757348700000|2025-09-08 16:25:00|97.23|97.23|97.53|97.53|97.57|97.57|97.23|97.23|0
1757349000000|2025-09-08 16:30:00|97.54|97.54|97.12|97.12|97.54|97.54|97.03|97.03|0
1757349300000|2025-09-08 16:35:00|97.11|97.11|96.9|96.9|97.18|97.18|96.76|96.76|0
1757349600000|2025-09-08 16:40:00|96.86|96.86|97|97|97.23|97.23|96.86|96.86|0
1757349900000|2025-09-08 16:45:00|97.01|97.01|96.92|96.92|97.03|97.03|96.8|96.8|0
1757350200000|2025-09-08 16:50:00|96.91|96.91|97.02|97.02|97.02|97.02|96.88|96.88|0
1757350500000|2025-09-08 16:55:00|97.06|97.06|96.97|96.97|97.06|97.06|96.74|96.74|0
1757350800000|2025-09-08 17:00:00|96.93|96.93|96.79|96.79|97.05|97.05|96.65|96.65|0
1757351100000|2025-09-08 17:05:00|96.81|96.81|96.5|96.5|96.84|96.84|96.45|96.45|0
1757351400000|2025-09-08 17:10:00|96.51|96.51|96.4|96.4|96.72|96.72|96.35|96.35|0
1757351700000|2025-09-08 17:15:00|96.37|96.37|96.34|96.34|96.67|96.67|96.34|96.34|0
1757352000000|2025-09-08 17:20:00|96.33|96.33|96.45|96.45|96.5|96.5|96.26|96.26|0
1757352300000|2025-09-08 17:25:00|96.49|96.49|96.09|96.09|96.5|96.5|96.04|96.04|0
1757352600000|2025-09-08 17:30:00|96.06|96.06|96.1|96.1|96.12|96.12|95.89|95.89|0
1757352900000|2025-09-08 17:35:00|96.17|96.17|95.98|95.98|96.2|96.2|95.92|95.92|0
1757353200000|2025-09-08 17:40:00|95.95|95.95|95.99|95.99|96.1|96.1|95.85|95.85|0
1757353500000|2025-09-08 17:45:00|95.98|95.98|96.05|96.05|96.09|96.09|95.88|95.88|0
1757353800000|2025-09-08 17:50:00|96.06|96.06|95.96|95.96|96.07|96.07|95.73|95.73|0
1757354100000|2025-09-08 17:55:00|95.94|95.94|96.21|96.21|96.22|96.22|95.87|95.87|0
1757354400000|2025-09-08 18:00:00|96.23|96.23|96.37|96.37|96.48|96.48|96.23|96.23|0
1757354700000|2025-09-08 18:05:00|96.38|96.38|96.42|96.42|96.48|96.48|96.23|96.23|0
1757355000000|2025-09-08 18:10:00|96.45|96.45|96.7|96.7|96.74|96.74|96.4|96.4|0
1757355300000|2025-09-08 18:15:00|96.66|96.66|96.61|96.61|96.69|96.69|96.35|96.35|0
1757355600000|2025-09-08 18:20:00|96.57|96.57|96.82|96.82|96.83|96.83|96.45|96.45|0
1757355900000|2025-09-08 18:25:00|96.81|96.81|96.9|96.9|96.91|96.91|96.59|96.59|0
1757356200000|2025-09-08 18:30:00|96.87|96.87|96.93|96.93|97.04|97.04|96.72|96.72|0
1757356500000|2025-09-08 18:35:00|96.9|96.9|96.72|96.72|96.97|96.97|96.56|96.56|0
1757356800000|2025-09-08 18:40:00|96.7|96.7|96.95|96.95|96.95|96.95|96.7|96.7|0
1757357100000|2025-09-08 18:45:00|96.96|96.96|97.08|97.08|97.13|97.13|96.9|96.9|0
1757357400000|2025-09-08 18:50:00|97.11|97.11|96.84|96.84|97.11|97.11|96.82|96.82|0
1757357700000|2025-09-08 18:55:00|96.79|96.79|96.96|96.96|96.99|96.99|96.76|96.76|0
1757358000000|2025-09-08 19:00:00|96.95|96.95|97.29|97.29|97.29|97.29|96.95|96.95|0
1757358300000|2025-09-08 19:05:00|97.3|97.3|97.43|97.43|97.57|97.57|97.28|97.28|0
1757358600000|2025-09-08 19:10:00|97.38|97.38|97.49|97.49|97.5|97.5|97.23|97.23|0
1757358900000|2025-09-08 19:15:00|97.53|97.53|97.33|97.33|97.71|97.71|97.3|97.3|0
1757359200000|2025-09-08 19:20:00|97.35|97.35|97.72|97.72|97.72|97.72|97.35|97.35|0
1757359500000|2025-09-08 19:25:00|97.68|97.68|97.83|97.83|97.87|97.87|97.61|97.61|0
1757359800000|2025-09-08 19:30:00|97.86|97.86|97.63|97.63|97.86|97.86|97.56|97.56|0
1757360100000|2025-09-08 19:35:00|97.59|97.59|97.59|97.59|97.67|97.67|97.49|97.49|0
1757360400000|2025-09-08 19:40:00|97.57|97.57|97.77|97.77|97.84|97.84|97.44|97.44|0
1757360700000|2025-09-08 19:45:00|97.76|97.76|97.85|97.85|97.85|97.85|97.65|97.65|0
1757361000000|2025-09-08 19:50:00|97.7|97.7|97.97|97.97|97.98|97.98|97.66|97.66|0
1757361300000|2025-09-08 19:55:00|97.85|97.85|97.99|97.99|97.99|97.99|97.73|97.73|0
1757361600000|2025-09-08 20:00:00|97.98|97.98|98.08|98.08|98.15|98.15|97.82|97.82|0
1757361900000|2025-09-08 20:05:00|98.13|98.13|98.02|98.02|98.18|98.18|98|98|0
1757362200000|2025-09-08 20:10:00|98.03|98.03|97.92|97.92|98.03|98.03|97.84|97.84|0
1757362500000|2025-09-08 20:15:00|97.91|97.91|97.9|97.9|97.97|97.97|97.88|97.88|0
1757362800000|2025-09-08 20:20:00|97.91|97.91|97.97|97.97|97.99|97.99|97.89|97.89|0
1757363100000|2025-09-08 20:25:00|97.96|97.96|98|98|98|98|97.92|97.92|0
1757363400000|2025-09-08 20:30:00|97.98|97.98|98.01|98.01|98.03|98.03|97.95|97.95|0
1757363700000|2025-09-08 20:35:00|98|98|98.07|98.07|98.07|98.07|97.97|97.97|0
1757364000000|2025-09-08 20:40:00|98.05|98.05|98.05|98.05|98.09|98.09|98.03|98.03|0
1757364300000|2025-09-08 20:45:00|98.09|98.09|98.1|98.1|98.13|98.13|98.07|98.07|0
1757364600000|2025-09-08 20:50:00|98.08|98.08|98.06|98.06|98.1|98.1|98.01|98.01|0
1757364900000|2025-09-08 20:55:00|98.04|98.04|98.02|98.02|98.06|98.06|98|98|0
1757365200000|2025-09-08 21:00:00|98.01|98.01|98.04|98.04|98.06|98.06|98.01|98.01|0
1757365500000|2025-09-08 21:05:00|98.05|98.05|98.02|98.02|98.05|98.05|97.98|97.98|0
1757365800000|2025-09-08 21:10:00|98|98|97.96|97.96|98.03|98.03|97.96|97.96|0
1757366100000|2025-09-08 21:15:00|97.95|97.95|97.91|97.91|97.98|97.98|97.9|97.9|0
1757366400000|2025-09-08 21:20:00|97.9|97.9|97.93|97.93|97.96|97.96|97.9|97.9|0
1757366700000|2025-09-08 21:25:00|97.94|97.94|97.92|97.92|97.94|97.94|97.88|97.88|0
1757367000000|2025-09-08 21:30:00|97.9|97.9|97.9|97.9|97.91|97.91|97.88|97.88|0
1757367300000|2025-09-08 21:35:00|97.88|97.88|97.86|97.86|97.91|97.91|97.86|97.86|0
1757367600000|2025-09-08 21:40:00|97.87|97.87|97.91|97.91|97.92|97.92|97.87|97.87|0
1757367900000|2025-09-08 21:45:00|97.92|97.92|98.06|98.06|98.1|98.1|97.9|97.9|0
1757368200000|2025-09-08 21:50:00|98.07|98.07|98.1|98.1|98.11|98.11|98.07|98.07|0
1757368500000|2025-09-08 21:55:00|98.11|98.11|98.09|98.09|98.11|98.11|98.08|98.08|0
1757368800000|2025-09-08 22:00:00|98.13|98.13|98.13|98.13|98.13|98.13|98.03|98.03|0
1757369100000|2025-09-08 22:05:00|98.12|98.12|98.11|98.11|98.13|98.13|98.06|98.06|0
1757369400000|2025-09-08 22:10:00|98.1|98.1|98.08|98.08|98.11|98.11|98.06|98.06|0
1757369700000|2025-09-08 22:15:00|98.07|98.07|98.07|98.07|98.08|98.08|98.05|98.05|0
1757370000000|2025-09-08 22:20:00|98.06|98.06|98.05|98.05|98.07|98.07|98.04|98.04|0
1757370300000|2025-09-08 22:25:00|98.07|98.07|98.08|98.08|98.08|98.08|98.07|98.07|0
1757370600000|2025-09-08 22:30:00|98.07|98.07|98.05|98.05|98.08|98.08|98.05|98.05|0
1757370900000|2025-09-08 22:35:00|98.06|98.06|98.09|98.09|98.09|98.09|98.06|98.06|0
1757371200000|2025-09-08 22:40:00|98.08|98.08|98.09|98.09|98.11|98.11|98.07|98.07|0
1757371500000|2025-09-08 22:45:00|98.08|98.08|98.1|98.1|98.12|98.12|98.08|98.08|0
1757371800000|2025-09-08 22:50:00|98.11|98.11|98.11|98.11|98.13|98.13|98.09|98.09|0
1757372100000|2025-09-08 22:55:00|98.1|98.1|98.13|98.13|98.14|98.14|98.09|98.09|0
1757372400000|2025-09-08 23:00:00|98.14|98.14|98.13|98.13|98.14|98.14|98.1|98.1|0
1757372700000|2025-09-08 23:05:00|98.14|98.14|98.13|98.13|98.14|98.14|98.11|98.11|0
1757373000000|2025-09-08 23:10:00|98.1|98.1|98.12|98.12|98.13|98.13|98.1|98.1|0
1757373300000|2025-09-08 23:15:00|98.13|98.13|98.09|98.09|98.13|98.13|98.08|98.08|0
1757373600000|2025-09-08 23:20:00|98.08|98.08|98.08|98.08|98.1|98.1|98.08|98.08|0
1757373900000|2025-09-08 23:25:00|98.1|98.1|98.1|98.1|98.1|98.1|98.08|98.08|0
1757374200000|2025-09-08 23:30:00|98.08|98.08|98.08|98.08|98.1|98.1|98.07|98.07|0
1757374500000|2025-09-08 23:35:00|98.09|98.09|98.11|98.11|98.11|98.11|98.08|98.08|0
1757374800000|2025-09-08 23:40:00|98.09|98.09|98.09|98.09|98.11|98.11|98.07|98.07|0
1757375100000|2025-09-08 23:45:00|98.08|98.08|98.07|98.07|98.11|98.11|98.07|98.07|0
1757375400000|2025-09-08 23:50:00|98.08|98.08|98.1|98.1|98.1|98.1|98.05|98.05|0
1757375700000|2025-09-08 23:55:00|98.11|98.11|98.13|98.13|98.13|98.13|98.07|98.07|0
1757376000000|2025-09-09 00:00:00|98.11|98.11|98.14|98.14|98.14|98.14|98.11|98.11|0
1757376300000|2025-09-09 00:05:00|98.15|98.15|98.39|98.39|98.39|98.39|98.15|98.15|0
1757376600000|2025-09-09 00:10:00|98.4|98.4|98.48|98.48|98.48|98.48|98.4|98.4|0
1757376900000|2025-09-09 00:15:00|98.5|98.5|98.51|98.51|98.58|98.58|98.5|98.5|0
1757377200000|2025-09-09 00:20:00|98.53|98.53|98.43|98.43|98.53|98.53|98.43|98.43|0
1757377500000|2025-09-09 00:25:00|98.44|98.44|98.44|98.44|98.45|98.45|98.44|98.44|0
1757378100000|2025-09-09 00:35:00|98.48|98.48|98.48|98.48|98.48|98.48|98.47|98.47|0
1757378400000|2025-09-09 00:40:00|98.46|98.46|98.45|98.45|98.46|98.46|98.45|98.45|0
1757378700000|2025-09-09 00:45:00|98.59|98.59|98.56|98.56|98.59|98.59|98.54|98.54|0
1757379000000|2025-09-09 00:50:00|98.58|98.58|98.54|98.54|98.59|98.59|98.54|98.54|0
1757379300000|2025-09-09 00:55:00|98.56|98.56|98.54|98.54|98.56|98.56|98.54|98.54|0
1757379600000|2025-09-09 01:00:00|98.57|98.57|98.53|98.53|98.58|98.58|98.53|98.53|0
1757380200000|2025-09-09 01:10:00|98.55|98.55|98.57|98.57|98.57|98.57|98.54|98.54|0
1757380500000|2025-09-09 01:15:00|98.56|98.56|98.49|98.49|98.56|98.56|98.49|98.49|0
1757380800000|2025-09-09 01:20:00|98.48|98.48|98.45|98.45|98.49|98.49|98.45|98.45|0
1757381100000|2025-09-09 01:25:00|98.43|98.43|98.16|98.16|98.43|98.43|98.11|98.11|0
1757381400000|2025-09-09 01:30:00|98.08|98.08|98.13|98.13|98.13|98.13|98.04|98.04|0
1757381700000|2025-09-09 01:35:00|98.07|98.07|97.99|97.99|98.08|98.08|97.98|97.98|0
1757382000000|2025-09-09 01:40:00|98.07|98.07|98.13|98.13|98.14|98.14|98.07|98.07|0
1757382300000|2025-09-09 01:45:00|98.19|98.19|98.13|98.13|98.19|98.19|98.13|98.13|0
1757382600000|2025-09-09 01:50:00|98.15|98.15|98.15|98.15|98.15|98.15|98.15|98.15|0
1757382900000|2025-09-09 01:55:00|98.16|98.16|98.13|98.13|98.16|98.16|98.13|98.13|0
1757383200000|2025-09-09 02:00:00|98.11|98.11|98.11|98.11|98.11|98.11|98.1|98.1|0
1757383500000|2025-09-09 02:05:00|98.12|98.12|98.12|98.12|98.12|98.12|98.11|98.11|0
1757383800000|2025-09-09 02:10:00|98.23|98.23|98.14|98.14|98.23|98.23|98.14|98.14|0
1757384100000|2025-09-09 02:15:00|98.22|98.22|98.22|98.22|98.22|98.22|98.22|98.22|0
1757384400000|2025-09-09 02:20:00|98.13|98.13|98.13|98.13|98.13|98.13|98.13|98.13|0
1757384700000|2025-09-09 02:25:00|98.12|98.12|98.13|98.13|98.13|98.13|98.1|98.1|0
1757385000000|2025-09-09 02:30:00|98.19|98.19|98.19|98.19|98.19|98.19|98.19|98.19|0
1757385900000|2025-09-09 02:45:00|98.13|98.13|98.08|98.08|98.13|98.13|98.08|98.08|0
1757386200000|2025-09-09 02:50:00|98.05|98.05|97.74|97.74|98.08|98.08|97.74|97.74|0
1757386500000|2025-09-09 02:55:00|97.73|97.73|97.73|97.73|97.77|97.77|97.73|97.73|0
1757386800000|2025-09-09 03:00:00|97.84|97.84|97.85|97.85|97.85|97.85|97.84|97.84|0
1757387100000|2025-09-09 03:05:00|97.87|97.87|97.87|97.87|97.87|97.87|97.87|97.87|0
1757387400000|2025-09-09 03:10:00|97.82|97.82|97.82|97.82|97.82|97.82|97.82|97.82|0
1757387700000|2025-09-09 03:15:00|97.77|97.77|97.62|97.62|97.77|97.77|97.62|97.62|0
1757388000000|2025-09-09 03:20:00|97.69|97.69|97.62|97.62|97.69|97.69|97.61|97.61|0
1757388300000|2025-09-09 03:25:00|97.67|97.67|97.67|97.67|97.67|97.67|97.67|97.67|0
1757388600000|2025-09-09 03:30:00|97.65|97.65|97.66|97.66|97.67|97.67|97.65|97.65|0
1757388900000|2025-09-09 03:35:00|97.61|97.61|97.52|97.52|97.64|97.64|97.52|97.52|0
1757389200000|2025-09-09 03:40:00|97.56|97.56|97.52|97.52|97.56|97.56|97.52|97.52|0
1757389500000|2025-09-09 03:45:00|97.5|97.5|97.63|97.63|97.64|97.64|97.5|97.5|0
1757389800000|2025-09-09 03:50:00|97.64|97.64|97.6|97.6|97.65|97.65|97.57|97.57|0
1757390100000|2025-09-09 03:55:00|97.59|97.59|97.67|97.67|97.68|97.68|97.59|97.59|0
1757390400000|2025-09-09 04:00:00|97.6|97.6|97.6|97.6|97.6|97.6|97.6|97.6|0
1757390700000|2025-09-09 04:05:00|97.58|97.58|97.47|97.47|97.62|97.62|97.47|97.47|0
1757391000000|2025-09-09 04:10:00|97.57|97.57|97.5|97.5|97.57|97.57|97.43|97.43|0
1757391600000|2025-09-09 04:20:00|97.43|97.43|97.49|97.49|97.49|97.49|97.42|97.42|0
1757391900000|2025-09-09 04:25:00|97.47|97.47|97.46|97.46|97.47|97.47|97.46|97.46|0
1757392200000|2025-09-09 04:30:00|97.48|97.48|97.56|97.56|97.56|97.56|97.48|97.48|0
1757392500000|2025-09-09 04:35:00|97.57|97.57|97.6|97.6|97.6|97.6|97.57|97.57|0
1757392800000|2025-09-09 04:40:00|97.69|97.69|97.65|97.65|97.69|97.69|97.65|97.65|0
1757393100000|2025-09-09 04:45:00|97.57|97.57|97.55|97.55|97.57|97.57|97.55|97.55|0
1757394000000|2025-09-09 05:00:00|97.57|97.57|97.52|97.52|97.57|97.57|97.52|97.52|0
1757394300000|2025-09-09 05:05:00|97.5|97.5|97.51|97.51|97.51|97.51|97.5|97.5|0
1757394900000|2025-09-09 05:15:00|97.5|97.5|97.56|97.56|97.56|97.56|97.5|97.5|0
1757395500000|2025-09-09 05:25:00|97.57|97.57|97.56|97.56|97.57|97.57|97.56|97.56|0
1757395800000|2025-09-09 05:30:00|97.51|97.51|97.57|97.57|97.57|97.57|97.51|97.51|0
1757396100000|2025-09-09 05:35:00|97.52|97.52|97.57|97.57|97.57|97.57|97.52|97.52|0
1757396400000|2025-09-09 05:40:00|97.54|97.54|97.52|97.52|97.54|97.54|97.51|97.51|0
1757396700000|2025-09-09 05:45:00|97.55|97.55|97.58|97.58|97.58|97.58|97.55|97.55|0
1757397000000|2025-09-09 05:50:00|97.57|97.57|97.55|97.55|97.57|97.57|97.55|97.55|0
1757397300000|2025-09-09 05:55:00|97.58|97.58|97.67|97.67|97.67|97.67|97.58|97.58|0
1757397600000|2025-09-09 06:00:00|97.72|97.72|97.77|97.77|97.82|97.82|97.71|97.71|0
1757397900000|2025-09-09 06:05:00|97.78|97.78|97.73|97.73|97.78|97.78|97.73|97.73|0
1757398200000|2025-09-09 06:10:00|97.76|97.76|97.9|97.9|97.9|97.9|97.76|97.76|0
1757399400000|2025-09-09 06:30:00|97.96|97.96|97.87|97.87|97.96|97.96|97.87|97.87|0
1757399700000|2025-09-09 06:35:00|97.92|97.92|97.92|97.92|97.92|97.92|97.92|97.92|0
1757400000000|2025-09-09 06:40:00|97.9|97.9|97.84|97.84|97.95|97.95|97.84|97.84|0
1757400600000|2025-09-09 06:50:00|97.88|97.88|97.88|97.88|97.88|97.88|97.88|97.88|0
1757400900000|2025-09-09 06:55:00|97.89|97.89|97.88|97.88|97.89|97.89|97.77|97.77|0
1757401200000|2025-09-09 07:00:00|97.83|97.83|97.87|97.87|97.87|97.87|97.83|97.83|0
1757401500000|2025-09-09 07:05:00|97.9|97.9|97.84|97.84|97.9|97.9|97.84|97.84|0
1757401800000|2025-09-09 07:10:00|97.85|97.85|97.85|97.85|97.85|97.85|97.85|97.85|0
1757402100000|2025-09-09 07:15:00|97.9|97.9|97.87|97.87|97.9|97.9|97.87|97.87|0
1757402700000|2025-09-09 07:25:00|97.93|97.93|97.93|97.93|97.93|97.93|97.93|97.93|0
1757403000000|2025-09-09 07:30:00|97.9|97.9|97.9|97.9|97.9|97.9|97.9|97.9|0
1757403300000|2025-09-09 07:35:00|97.87|97.87|97.87|97.87|97.87|97.87|97.87|97.87|0
1757403900000|2025-09-09 07:45:00|97.76|97.76|97.73|97.73|97.76|97.76|97.73|97.73|0
1757404200000|2025-09-09 07:50:00|97.72|97.72|97.68|97.68|97.72|97.72|97.67|97.67|0
1757404800000|2025-09-09 08:00:00|97.94|97.94|97.92|97.92|97.94|97.94|97.65|97.65|0
1757405100000|2025-09-09 08:05:00|97.88|97.88|97.84|97.84|97.92|97.92|97.77|97.77|0
1757405400000|2025-09-09 08:10:00|97.87|97.87|97.9|97.9|97.97|97.97|97.84|97.84|0
1757405700000|2025-09-09 08:15:00|97.91|97.91|97.91|97.91|97.93|97.93|97.87|97.87|0
1757406000000|2025-09-09 08:20:00|97.89|97.89|97.93|97.93|97.96|97.96|97.87|97.87|0
1757406300000|2025-09-09 08:25:00|97.94|97.94|97.9|97.9|97.95|97.95|97.87|97.87|0
1757406600000|2025-09-09 08:30:00|97.88|97.88|97.84|97.84|97.88|97.88|97.77|97.77|0
1757406900000|2025-09-09 08:35:00|97.72|97.72|97.71|97.71|97.72|97.72|97.45|97.45|0
1757407200000|2025-09-09 08:40:00|97.73|97.73|97.74|97.74|97.77|97.77|97.7|97.7|0
1757407500000|2025-09-09 08:45:00|97.77|97.77|97.73|97.73|97.77|97.77|97.72|97.72|0
1757407800000|2025-09-09 08:50:00|97.75|97.75|97.6|97.6|97.75|97.75|97.54|97.54|0
1757408100000|2025-09-09 08:55:00|97.55|97.55|97.61|97.61|97.65|97.65|97.55|97.55|0
1757408400000|2025-09-09 09:00:00|97.4|97.4|97.39|97.39|97.4|97.4|97.19|97.19|0
1757408700000|2025-09-09 09:05:00|97.41|97.41|97.43|97.43|97.5|97.5|97.39|97.39|0
1757409000000|2025-09-09 09:10:00|97.41|97.41|97.52|97.52|97.56|97.56|97.41|97.41|0
1757409300000|2025-09-09 09:15:00|97.56|97.56|97.52|97.52|97.58|97.58|97.49|97.49|0
1757409600000|2025-09-09 09:20:00|97.54|97.54|97.56|97.56|97.57|97.57|97.5|97.5|0
1757409900000|2025-09-09 09:25:00|97.54|97.54|97.54|97.54|97.57|97.57|97.51|97.51|0
1757410200000|2025-09-09 09:30:00|97.55|97.55|97.57|97.57|97.59|97.59|97.53|97.53|0
1757410500000|2025-09-09 09:35:00|97.56|97.56|97.61|97.61|97.66|97.66|97.56|97.56|0
1757410800000|2025-09-09 09:40:00|97.6|97.6|97.56|97.56|97.6|97.6|97.54|97.54|0
1757411100000|2025-09-09 09:45:00|97.55|97.55|97.57|97.57|97.59|97.59|97.54|97.54|0
1757411400000|2025-09-09 09:50:00|97.59|97.59|97.57|97.57|97.61|97.61|97.54|97.54|0
1757411700000|2025-09-09 09:55:00|97.56|97.56|97.56|97.56|97.57|97.57|97.54|97.54|0
1757412000000|2025-09-09 10:00:00|97.55|97.55|97.54|97.54|97.57|97.57|97.53|97.53|0
1757412300000|2025-09-09 10:05:00|97.52|97.52|97.59|97.59|97.59|97.59|97.49|97.49|0
1757412600000|2025-09-09 10:10:00|97.56|97.56|97.59|97.59|97.59|97.59|97.55|97.55|0
1757412900000|2025-09-09 10:15:00|97.57|97.57|97.57|97.57|97.59|97.59|97.56|97.56|0
1757413200000|2025-09-09 10:20:00|97.55|97.55|97.53|97.53|97.57|97.57|97.51|97.51|0
1757413500000|2025-09-09 10:25:00|97.52|97.52|97.58|97.58|97.63|97.63|97.52|97.52|0
1757413800000|2025-09-09 10:30:00|97.59|97.59|97.59|97.59|97.6|97.6|97.55|97.55|0
1757414100000|2025-09-09 10:35:00|97.58|97.58|97.58|97.58|97.61|97.61|97.54|97.54|0
1757414400000|2025-09-09 10:40:00|97.57|97.57|97.58|97.58|97.58|97.58|97.5|97.5|0
1757414700000|2025-09-09 10:45:00|97.56|97.56|97.59|97.59|97.61|97.61|97.53|97.53|0
1757415000000|2025-09-09 10:50:00|97.57|97.57|97.65|97.65|97.66|97.66|97.52|97.52|0
1757415300000|2025-09-09 10:55:00|97.64|97.64|97.62|97.62|97.66|97.66|97.57|97.57|0
1757415600000|2025-09-09 11:00:00|97.61|97.61|97.53|97.53|97.62|97.62|97.47|97.47|0
1757415900000|2025-09-09 11:05:00|97.56|97.56|97.54|97.54|97.59|97.59|97.53|97.53|0
1757416200000|2025-09-09 11:10:00|97.55|97.55|97.47|97.47|97.57|97.57|97.46|97.46|0
1757416500000|2025-09-09 11:15:00|97.51|97.51|97.33|97.33|97.51|97.51|97.31|97.31|0
1757416800000|2025-09-09 11:20:00|97.31|97.31|97.29|97.29|97.36|97.36|97.08|97.08|0
1757417100000|2025-09-09 11:25:00|97.31|97.31|97.19|97.19|97.45|97.45|97.15|97.15|0
1757417400000|2025-09-09 11:30:00|97.21|97.21|97.52|97.52|97.52|97.52|97.19|97.19|0
1757417700000|2025-09-09 11:35:00|97.5|97.5|97.29|97.29|97.54|97.54|97.26|97.26|0
1757418000000|2025-09-09 11:40:00|97.33|97.33|97.32|97.32|97.37|97.37|97.31|97.31|0
1757418300000|2025-09-09 11:45:00|97.34|97.34|97.28|97.28|97.37|97.37|97.27|97.27|0
1757418600000|2025-09-09 11:50:00|97.27|97.27|97.27|97.27|97.36|97.36|97.27|97.27|0
1757418900000|2025-09-09 11:55:00|97.29|97.29|97.17|97.17|97.31|97.31|97.15|97.15|0
1757419200000|2025-09-09 12:00:00|97.27|97.27|97.23|97.23|97.45|97.45|97.14|97.14|0
1757419500000|2025-09-09 12:05:00|97.21|97.21|97.31|97.31|97.31|97.31|97.18|97.18|0
1757419800000|2025-09-09 12:10:00|97.32|97.32|97.31|97.31|97.33|97.33|97.27|97.27|0
1757420100000|2025-09-09 12:15:00|97.3|97.3|97.23|97.23|97.31|97.31|97.23|97.23|0
1757420400000|2025-09-09 12:20:00|97.22|97.22|97.22|97.22|97.26|97.26|97.21|97.21|0
1757420700000|2025-09-09 12:25:00|97.23|97.23|97.11|97.11|97.26|97.26|97.08|97.08|0
1757421000000|2025-09-09 12:30:00|97.12|97.12|97.22|97.22|97.22|97.22|97.06|97.06|0
1757421300000|2025-09-09 12:35:00|97.25|97.25|97.17|97.17|97.25|97.25|97.15|97.15|0
1757421600000|2025-09-09 12:40:00|97.16|97.16|97.16|97.16|97.21|97.21|97.16|97.16|0
1757421900000|2025-09-09 12:45:00|97.17|97.17|97.27|97.27|97.28|97.28|97.15|97.15|0
1757422200000|2025-09-09 12:50:00|97.23|97.23|97.23|97.23|97.32|97.32|97.21|97.21|0
1757422500000|2025-09-09 12:55:00|97.24|97.24|97.26|97.26|97.28|97.28|97.23|97.23|0
1757422800000|2025-09-09 13:00:00|97.25|97.25|97.16|97.16|97.29|97.29|97.16|97.16|0
1757423100000|2025-09-09 13:05:00|97.17|97.17|97.21|97.21|97.21|97.21|97.11|97.11|0
1757423400000|2025-09-09 13:10:00|97.22|97.22|97.17|97.17|97.26|97.26|97.15|97.15|0
1757423700000|2025-09-09 13:15:00|97.16|97.16|97.21|97.21|97.21|97.21|97.15|97.15|0
1757424000000|2025-09-09 13:20:00|97.23|97.23|97.13|97.13|97.24|97.24|97.11|97.11|0
1757424300000|2025-09-09 13:25:00|97.14|97.14|97.34|97.34|97.4|97.4|97.14|97.14|0
1757424600000|2025-09-09 13:30:00|97.37|97.37|97.51|97.51|98.26|98.26|96.76|96.76|0
1757424900000|2025-09-09 13:35:00|97.55|97.55|97.57|97.57|97.89|97.89|96.86|96.86|0
1757425200000|2025-09-09 13:40:00|97.61|97.61|97.52|97.52|97.93|97.93|97.27|97.27|0
1757425500000|2025-09-09 13:45:00|97.51|97.51|96.68|96.68|97.75|97.75|96.5|96.5|0
1757425800000|2025-09-09 13:50:00|96.6|96.6|96.79|96.79|97.18|97.18|96.31|96.31|0
1757426100000|2025-09-09 13:55:00|96.76|96.76|96.77|96.77|97.08|97.08|96.61|96.61|0
1757426400000|2025-09-09 14:00:00|96.88|96.88|96.03|96.03|97.06|97.06|95.76|95.76|0
1757426700000|2025-09-09 14:05:00|96.14|96.14|96.62|96.62|96.67|96.67|96.14|96.14|0
1757427000000|2025-09-09 14:10:00|96.53|96.53|96.43|96.43|96.65|96.65|96.19|96.19|0
1757427300000|2025-09-09 14:15:00|96.47|96.47|96.16|96.16|96.47|96.47|96.06|96.06|0
1757427600000|2025-09-09 14:20:00|96.1|96.1|95.99|95.99|96.28|96.28|95.92|95.92|0
1757427900000|2025-09-09 14:25:00|95.98|95.98|96.3|96.3|96.37|96.37|95.95|95.95|0
1757428200000|2025-09-09 14:30:00|96.36|96.36|95.71|95.71|96.52|96.52|95.71|95.71|0
1757428500000|2025-09-09 14:35:00|95.78|95.78|96.29|96.29|96.29|96.29|95.78|95.78|0
1757428800000|2025-09-09 14:40:00|96.28|96.28|96.14|96.14|96.56|96.56|95.94|95.94|0
1757429100000|2025-09-09 14:45:00|96.08|96.08|96.21|96.21|96.25|96.25|95.92|95.92|0
1757429400000|2025-09-09 14:50:00|96.17|96.17|96.08|96.08|96.17|96.17|95.78|95.78|0
1757429700000|2025-09-09 14:55:00|96.12|96.12|95.99|95.99|96.2|96.2|95.9|95.9|0
1757430000000|2025-09-09 15:00:00|96.13|96.13|95.59|95.59|96.13|96.13|95.55|95.55|0
1757430300000|2025-09-09 15:05:00|95.6|95.6|95.56|95.56|95.66|95.66|95.41|95.41|0
1757430600000|2025-09-09 15:10:00|95.52|95.52|95.24|95.24|95.65|95.65|95.15|95.15|0
1757430900000|2025-09-09 15:15:00|95.28|95.28|95.13|95.13|95.48|95.48|95.12|95.12|0
1757431200000|2025-09-09 15:20:00|95.18|95.18|95.42|95.42|95.66|95.66|95.18|95.18|0
1757431500000|2025-09-09 15:25:00|95.44|95.44|95.31|95.31|95.44|95.44|95.21|95.21|0
1757431800000|2025-09-09 15:30:00|95.34|95.34|95.43|95.43|95.6|95.6|95.32|95.32|0
1757432100000|2025-09-09 15:35:00|95.47|95.47|95.14|95.14|95.56|95.56|95.14|95.14|0
1757432400000|2025-09-09 15:40:00|95.15|95.15|95.46|95.46|95.46|95.46|95.09|95.09|0
1757432700000|2025-09-09 15:45:00|95.39|95.39|95.74|95.74|95.75|95.75|95.39|95.39|0
1757433000000|2025-09-09 15:50:00|95.76|95.76|96|96|96|96|95.69|95.69|0
1757433300000|2025-09-09 15:55:00|96.02|96.02|96.06|96.06|96.08|96.08|95.92|95.92|0
1757433600000|2025-09-09 16:00:00|96.02|96.02|96|96|96.09|96.09|95.93|95.93|0
1757433900000|2025-09-09 16:05:00|95.96|95.96|95.85|95.85|96.01|96.01|95.74|95.74|0
1757434200000|2025-09-09 16:10:00|95.84|95.84|96.18|96.18|96.22|96.22|95.84|95.84|0
1757434500000|2025-09-09 16:15:00|96.17|96.17|96.12|96.12|96.33|96.33|96.08|96.08|0
1757434800000|2025-09-09 16:20:00|96.07|96.07|96.3|96.3|96.3|96.3|95.92|95.92|0
1757435100000|2025-09-09 16:25:00|96.25|96.25|96.31|96.31|96.31|96.31|96.18|96.18|0
1757435400000|2025-09-09 16:30:00|96.37|96.37|96.49|96.49|96.59|96.59|96.35|96.35|0
1757435700000|2025-09-09 16:35:00|96.46|96.46|96.45|96.45|96.51|96.51|96.37|96.37|0
1757436000000|2025-09-09 16:40:00|96.47|96.47|96.45|96.45|96.55|96.55|96.35|96.35|0
1757436300000|2025-09-09 16:45:00|96.41|96.41|96.5|96.5|96.53|96.53|96.3|96.3|0
1757436600000|2025-09-09 16:50:00|96.51|96.51|96.4|96.4|96.51|96.51|96.35|96.35|0
1757436900000|2025-09-09 16:55:00|96.41|96.41|96.29|96.29|96.47|96.47|96.25|96.25|0
1757437200000|2025-09-09 17:00:00|96.26|96.26|96.14|96.14|96.32|96.32|96.12|96.12|0
1757437500000|2025-09-09 17:05:00|96.15|96.15|96.01|96.01|96.2|96.2|95.92|95.92|0
1757437800000|2025-09-09 17:10:00|96.05|96.05|96.03|96.03|96.13|96.13|95.89|95.89|0
1757438100000|2025-09-09 17:15:00|96.07|96.07|96.43|96.43|96.43|96.43|96.07|96.07|0
1757438400000|2025-09-09 17:20:00|96.49|96.49|96.5|96.5|96.68|96.68|96.45|96.45|0
1757438700000|2025-09-09 17:25:00|96.48|96.48|96.22|96.22|96.56|96.56|96.2|96.2|0
1757439000000|2025-09-09 17:30:00|96.25|96.25|96.1|96.1|96.26|96.26|96.02|96.02|0
1757439300000|2025-09-09 17:35:00|96.05|96.05|96.21|96.21|96.25|96.25|96.02|96.02|0
1757439600000|2025-09-09 17:40:00|96.2|96.2|96.38|96.38|96.47|96.47|96.2|96.2|0
1757439900000|2025-09-09 17:45:00|96.36|96.36|96.73|96.73|96.76|96.76|96.36|96.36|0
1757440200000|2025-09-09 17:50:00|96.76|96.76|96.87|96.87|96.89|96.89|96.75|96.75|0
1757440500000|2025-09-09 17:55:00|96.86|96.86|96.64|96.64|96.86|96.86|96.63|96.63|0
1757440800000|2025-09-09 18:00:00|96.63|96.63|96.71|96.71|96.81|96.81|96.63|96.63|0
1757441100000|2025-09-09 18:05:00|96.7|96.7|96.93|96.93|96.93|96.93|96.7|96.7|0
1757441400000|2025-09-09 18:10:00|96.92|96.92|96.89|96.89|96.92|96.92|96.54|96.54|0
1757441700000|2025-09-09 18:15:00|96.9|96.9|96.91|96.91|96.93|96.93|96.77|96.77|0
1757442000000|2025-09-09 18:20:00|96.93|96.93|96.83|96.83|96.99|96.99|96.77|96.77|0
1757442300000|2025-09-09 18:25:00|96.84|96.84|96.96|96.96|97.03|97.03|96.81|96.81|0
1757442600000|2025-09-09 18:30:00|96.95|96.95|96.86|96.86|97.01|97.01|96.81|96.81|0
1757442900000|2025-09-09 18:35:00|96.83|96.83|96.91|96.91|96.92|96.92|96.83|96.83|0
1757443200000|2025-09-09 18:40:00|96.9|96.9|97.14|97.14|97.15|97.15|96.9|96.9|0
1757443500000|2025-09-09 18:45:00|97.13|97.13|97.49|97.49|97.49|97.49|97.13|97.13|0
1757443800000|2025-09-09 18:50:00|97.48|97.48|97.74|97.74|97.76|97.76|97.37|97.37|0
1757444100000|2025-09-09 18:55:00|97.73|97.73|98.66|98.66|98.73|98.73|97.73|97.73|0
1757444400000|2025-09-09 19:00:00|98.52|98.52|98.72|98.72|98.88|98.88|98.43|98.43|0
1757444700000|2025-09-09 19:05:00|98.73|98.73|99.07|99.07|99.09|99.09|98.72|98.72|0
1757445000000|2025-09-09 19:10:00|99.04|99.04|98.44|98.44|99.18|99.18|98.44|98.44|0
1757445300000|2025-09-09 19:15:00|98.45|98.45|98.76|98.76|98.76|98.76|98.43|98.43|0
1757445600000|2025-09-09 19:20:00|98.8|98.8|98.82|98.82|98.97|98.97|98.78|98.78|0
1757445900000|2025-09-09 19:25:00|98.85|98.85|99.06|99.06|99.1|99.1|98.82|98.82|0
1757446200000|2025-09-09 19:30:00|99.05|99.05|98.95|98.95|99.09|99.09|98.93|98.93|0
1757446500000|2025-09-09 19:35:00|99.01|99.01|98.89|98.89|99.06|99.06|98.82|98.82|0
1757446800000|2025-09-09 19:40:00|98.85|98.85|98.85|98.85|98.88|98.88|98.51|98.51|0
1757447100000|2025-09-09 19:45:00|98.89|98.89|98.99|98.99|99.05|99.05|98.86|98.86|0
1757447400000|2025-09-09 19:50:00|98.98|98.98|98.99|98.99|99.03|99.03|98.71|98.71|0
1757447700000|2025-09-09 19:55:00|99.05|99.05|99|99|99.18|99.18|99|99|0
1757448000000|2025-09-09 20:00:00|99.02|99.02|98.89|98.89|99.05|99.05|98.79|98.79|0
1757448300000|2025-09-09 20:05:00|98.94|98.94|98.91|98.91|99.03|99.03|98.89|98.89|0
1757448600000|2025-09-09 20:10:00|98.93|98.93|98.95|98.95|98.98|98.98|98.89|98.89|0
1757448900000|2025-09-09 20:15:00|98.94|98.94|99.04|99.04|99.04|99.04|98.91|98.91|0
1757449200000|2025-09-09 20:20:00|99.07|99.07|99.2|99.2|99.34|99.34|99.04|99.04|0
1757449500000|2025-09-09 20:25:00|99.17|99.17|99.23|99.23|99.25|99.25|99.13|99.13|0
1757449800000|2025-09-09 20:30:00|99.24|99.24|98.94|98.94|99.24|99.24|98.91|98.91|0
1757450100000|2025-09-09 20:35:00|98.96|98.96|98.9|98.9|99.06|99.06|98.86|98.86|0
1757450400000|2025-09-09 20:40:00|98.94|98.94|98.93|98.93|98.99|98.99|98.91|98.91|0
1757450700000|2025-09-09 20:45:00|98.94|98.94|98.98|98.98|98.99|98.99|98.94|98.94|0
1757451000000|2025-09-09 20:50:00|98.97|98.97|98.94|98.94|98.99|98.99|98.94|98.94|0
1757451300000|2025-09-09 20:55:00|98.93|98.93|98.89|98.89|98.94|98.94|98.88|98.88|0
1757451600000|2025-09-09 21:00:00|98.94|98.94|98.89|98.89|98.94|98.94|98.89|98.89|0
1757451900000|2025-09-09 21:05:00|98.92|98.92|98.76|98.76|98.92|98.92|98.76|98.76|0
1757452200000|2025-09-09 21:10:00|98.77|98.77|98.84|98.84|98.86|98.86|98.73|98.73|0
1757452500000|2025-09-09 21:15:00|98.86|98.86|98.93|98.93|98.94|98.94|98.84|98.84|0
1757452800000|2025-09-09 21:20:00|98.89|98.89|98.93|98.93|98.94|98.94|98.86|98.86|0
1757453100000|2025-09-09 21:25:00|98.94|98.94|98.89|98.89|98.94|98.94|98.85|98.85|0
1757453400000|2025-09-09 21:30:00|98.93|98.93|98.88|98.88|98.93|98.93|98.87|98.87|0
1757453700000|2025-09-09 21:35:00|98.89|98.89|98.88|98.88|98.89|98.89|98.86|98.86|0
1757454000000|2025-09-09 21:40:00|98.87|98.87|98.95|98.95|98.98|98.98|98.86|98.86|0
1757454300000|2025-09-09 21:45:00|98.97|98.97|98.94|98.94|98.99|98.99|98.94|98.94|0
1757454600000|2025-09-09 21:50:00|98.97|98.97|98.94|98.94|98.97|98.97|98.93|98.93|0
1757454900000|2025-09-09 21:55:00|98.93|98.93|98.94|98.94|98.96|98.96|98.9|98.9|0
1757455200000|2025-09-09 22:00:00|98.9|98.9|98.74|98.74|98.9|98.9|98.74|98.74|0
1757455500000|2025-09-09 22:05:00|98.78|98.78|98.74|98.74|98.84|98.84|98.74|98.74|0
1757455800000|2025-09-09 22:10:00|98.78|98.78|98.78|98.78|98.79|98.79|98.74|98.74|0
1757456100000|2025-09-09 22:15:00|98.82|98.82|98.86|98.86|98.96|98.96|98.82|98.82|0
1757456400000|2025-09-09 22:20:00|98.89|98.89|98.8|98.8|98.89|98.89|98.8|98.8|0
1757456700000|2025-09-09 22:25:00|98.79|98.79|98.82|98.82|98.82|98.82|98.75|98.75|0
1757457000000|2025-09-09 22:30:00|98.79|98.79|98.84|98.84|98.84|98.84|98.78|98.78|0
1757457300000|2025-09-09 22:35:00|98.85|98.85|98.84|98.84|98.86|98.86|98.82|98.82|0
1757457600000|2025-09-09 22:40:00|98.82|98.82|98.92|98.92|98.98|98.98|98.82|98.82|0
1757457900000|2025-09-09 22:45:00|98.91|98.91|98.89|98.89|98.94|98.94|98.87|98.87|0
1757458200000|2025-09-09 22:50:00|98.9|98.9|98.89|98.89|98.9|98.9|98.86|98.86|0
1757458500000|2025-09-09 22:55:00|98.88|98.88|98.89|98.89|98.89|98.89|98.85|98.85|0
1757458800000|2025-09-09 23:00:00|98.88|98.88|98.89|98.89|98.9|98.9|98.87|98.87|0
1757459100000|2025-09-09 23:05:00|98.88|98.88|98.85|98.85|98.89|98.89|98.83|98.83|0
1757459400000|2025-09-09 23:10:00|98.83|98.83|98.84|98.84|98.86|98.86|98.82|98.82|0
1757459700000|2025-09-09 23:15:00|98.83|98.83|98.89|98.89|98.89|98.89|98.82|98.82|0
1757460000000|2025-09-09 23:20:00|98.84|98.84|98.78|98.78|98.84|98.84|98.78|98.78|0
1757460300000|2025-09-09 23:25:00|98.81|98.81|98.83|98.83|98.83|98.83|98.79|98.79|0
1757460600000|2025-09-09 23:30:00|98.8|98.8|98.75|98.75|98.8|98.8|98.75|98.75|0
1757460900000|2025-09-09 23:35:00|98.74|98.74|98.73|98.73|98.81|98.81|98.73|98.73|0
1757461200000|2025-09-09 23:40:00|98.74|98.74|98.76|98.76|98.86|98.86|98.73|98.73|0
1757461500000|2025-09-09 23:45:00|98.77|98.77|98.75|98.75|98.78|98.78|98.75|98.75|0
1757461800000|2025-09-09 23:50:00|98.76|98.76|98.84|98.84|98.9|98.9|98.75|98.75|0
1757462100000|2025-09-09 23:55:00|98.85|98.85|98.93|98.93|98.93|98.93|98.79|98.79|0
1757462400000|2025-09-10 00:00:00|98.89|98.89|98.86|98.86|98.99|98.99|98.86|98.86|0
1757462700000|2025-09-10 00:05:00|98.81|98.81|98.86|98.86|98.86|98.86|98.73|98.73|0
1757463000000|2025-09-10 00:10:00|98.84|98.84|98.86|98.86|98.87|98.87|98.84|98.84|0
1757463300000|2025-09-10 00:15:00|98.87|98.87|99.18|99.18|99.19|99.19|98.87|98.87|0
1757463600000|2025-09-10 00:20:00|99.15|99.15|99.69|99.69|99.69|99.69|99.15|99.15|0
1757463900000|2025-09-10 00:25:00|99.62|99.62|100.22|100.22|100.24|100.24|99.62|99.62|0
1757464200000|2025-09-10 00:30:00|100.25|100.25|100.07|100.07|100.37|100.37|99.94|99.94|0
1757464500000|2025-09-10 00:35:00|99.95|99.95|100.03|100.03|100.04|100.04|99.86|99.86|0
1757464800000|2025-09-10 00:40:00|99.99|99.99|99.61|99.61|99.99|99.99|99.53|99.53|0
1757465100000|2025-09-10 00:45:00|99.68|99.68|100.13|100.13|100.16|100.16|99.68|99.68|0
1757465400000|2025-09-10 00:50:00|100.07|100.07|100.23|100.23|100.23|100.23|100.07|100.07|0
1757465700000|2025-09-10 00:55:00|100.24|100.24|101.1|101.1|101.16|101.16|100.24|100.24|0
1757466000000|2025-09-10 01:00:00|101.12|101.12|101.38|101.38|101.69|101.69|101.08|101.08|0
1757466300000|2025-09-10 01:05:00|101.42|101.42|101.35|101.35|101.54|101.54|101.2|101.2|0
1757466600000|2025-09-10 01:10:00|101.3|101.3|101.43|101.43|101.43|101.43|101.21|101.21|0
1757466900000|2025-09-10 01:15:00|101.41|101.41|101.28|101.28|101.43|101.43|101.23|101.23|0
1757467200000|2025-09-10 01:20:00|101.33|101.33|100.95|100.95|101.33|101.33|100.95|100.95|0
1757467500000|2025-09-10 01:25:00|100.87|100.87|101.07|101.07|101.12|101.12|100.87|100.87|0
1757467800000|2025-09-10 01:30:00|101.09|101.09|100.37|100.37|101.12|101.12|100.32|100.32|0
1757468100000|2025-09-10 01:35:00|100.45|100.45|100.38|100.38|100.49|100.49|100.33|100.33|0
1757468400000|2025-09-10 01:40:00|100.41|100.41|101.03|101.03|101.12|101.12|100.41|100.41|0
1757468700000|2025-09-10 01:45:00|101.04|101.04|100.83|100.83|101.04|101.04|100.67|100.67|0
1757469000000|2025-09-10 01:50:00|100.85|100.85|100.87|100.87|101.03|101.03|100.78|100.78|0
1757469300000|2025-09-10 01:55:00|100.93|100.93|101.05|101.05|101.05|101.05|100.85|100.85|0
1757469600000|2025-09-10 02:00:00|101.07|101.07|100.99|100.99|101.12|101.12|100.99|100.99|0
1757469900000|2025-09-10 02:05:00|100.91|100.91|100.84|100.84|100.91|100.91|100.74|100.74|0
1757470200000|2025-09-10 02:10:00|100.87|100.87|100.98|100.98|101.02|101.02|100.83|100.83|0
1757470500000|2025-09-10 02:15:00|101.08|101.08|101.12|101.12|101.12|101.12|101.08|101.08|0
1757470800000|2025-09-10 02:20:00|101.03|101.03|101.11|101.11|101.3|101.3|100.88|100.88|0
1757471100000|2025-09-10 02:25:00|101.12|101.12|101.21|101.21|101.22|101.22|101.12|101.12|0
1757471400000|2025-09-10 02:30:00|101.15|101.15|101.24|101.24|101.24|101.24|101.14|101.14|0
1757471700000|2025-09-10 02:35:00|101.32|101.32|101.38|101.38|101.38|101.38|101.28|101.28|0
1757472000000|2025-09-10 02:40:00|101.4|101.4|101|101|101.4|101.4|101|101|0
1757472300000|2025-09-10 02:45:00|100.96|100.96|101.12|101.12|101.12|101.12|100.96|100.96|0
1757472600000|2025-09-10 02:50:00|101.08|101.08|100.96|100.96|101.08|101.08|100.95|100.95|0
1757472900000|2025-09-10 02:55:00|101.03|101.03|101.04|101.04|101.04|101.04|101.03|101.03|0
1757473200000|2025-09-10 03:00:00|101.03|101.03|101.08|101.08|101.08|101.08|101.03|101.03|0
1757473500000|2025-09-10 03:05:00|101.12|101.12|101.04|101.04|101.12|101.12|101.01|101.01|0
1757473800000|2025-09-10 03:10:00|101.09|101.09|101.05|101.05|101.09|101.09|101.03|101.03|0
1757474100000|2025-09-10 03:15:00|101.11|101.11|101.12|101.12|101.16|101.16|101.11|101.11|0
1757474400000|2025-09-10 03:20:00|101.15|101.15|101.25|101.25|101.28|101.28|101.15|101.15|0
1757474700000|2025-09-10 03:25:00|101.18|101.18|101.2|101.2|101.29|101.29|101.18|101.18|0
1757475000000|2025-09-10 03:30:00|101.29|101.29|101.2|101.2|101.3|101.3|101.2|101.2|0
1757475300000|2025-09-10 03:35:00|101.23|101.23|101.13|101.13|101.23|101.23|101.13|101.13|0
1757475600000|2025-09-10 03:40:00|101.2|101.2|101.08|101.08|101.2|101.2|101.08|101.08|0
1757475900000|2025-09-10 03:45:00|101.12|101.12|101.08|101.08|101.12|101.12|101.08|101.08|0
1757476200000|2025-09-10 03:50:00|101.13|101.13|101.13|101.13|101.13|101.13|101.13|101.13|0
1757476500000|2025-09-10 03:55:00|101.12|101.12|101.12|101.12|101.12|101.12|101.12|101.12|0
1757476800000|2025-09-10 04:00:00|101.15|101.15|101.27|101.27|101.28|101.28|101.15|101.15|0
1757477100000|2025-09-10 04:05:00|101.23|101.23|101.31|101.31|101.31|101.31|101.23|101.23|0
1757477400000|2025-09-10 04:10:00|101.34|101.34|101.32|101.32|101.37|101.37|101.32|101.32|0
1757477700000|2025-09-10 04:15:00|101.37|101.37|101.4|101.4|101.4|101.4|101.33|101.33|0
1757478000000|2025-09-10 04:20:00|101.37|101.37|101.41|101.41|101.41|101.41|101.37|101.37|0
1757478300000|2025-09-10 04:25:00|101.4|101.4|101.43|101.43|101.43|101.43|101.4|101.4|0
1757478600000|2025-09-10 04:30:00|101.45|101.45|101.54|101.54|101.54|101.54|101.45|101.45|0
1757478900000|2025-09-10 04:35:00|101.5|101.5|101.49|101.49|101.59|101.59|101.49|101.49|0
1757479200000|2025-09-10 04:40:00|101.43|101.43|101.37|101.37|101.43|101.43|101.36|101.36|0
1757479500000|2025-09-10 04:45:00|101.4|101.4|101.4|101.4|101.4|101.4|101.4|101.4|0
1757479800000|2025-09-10 04:50:00|101.48|101.48|101.49|101.49|101.49|101.49|101.48|101.48|0
1757480100000|2025-09-10 04:55:00|101.45|101.45|101.58|101.58|101.58|101.58|101.45|101.45|0
1757480400000|2025-09-10 05:00:00|101.57|101.57|101.69|101.69|101.69|101.69|101.57|101.57|0
1757480700000|2025-09-10 05:05:00|101.72|101.72|101.74|101.74|101.76|101.76|101.66|101.66|0
1757481300000|2025-09-10 05:15:00|101.75|101.75|101.73|101.73|101.76|101.76|101.73|101.73|0
1757481600000|2025-09-10 05:20:00|101.7|101.7|101.7|101.7|101.7|101.7|101.7|101.7|0
1757481900000|2025-09-10 05:25:00|101.68|101.68|101.62|101.62|101.69|101.69|101.62|101.62|0
1757482200000|2025-09-10 05:30:00|101.64|101.64|101.55|101.55|101.64|101.64|101.55|101.55|0
1757482500000|2025-09-10 05:35:00|101.62|101.62|101.62|101.62|101.62|101.62|101.62|101.62|0
1757482800000|2025-09-10 05:40:00|101.64|101.64|101.56|101.56|101.64|101.64|101.56|101.56|0
1757483100000|2025-09-10 05:45:00|101.54|101.54|101.48|101.48|101.54|101.54|101.48|101.48|0
1757483400000|2025-09-10 05:50:00|101.35|101.35|101.33|101.33|101.35|101.35|101.28|101.28|0
1757483700000|2025-09-10 05:55:00|101.24|101.24|101.35|101.35|101.35|101.35|101.24|101.24|0
1757484000000|2025-09-10 06:00:00|101.33|101.33|101.36|101.36|101.36|101.36|101.33|101.33|0
1757484300000|2025-09-10 06:05:00|101.37|101.37|101.37|101.37|101.37|101.37|101.37|101.37|0
1757484600000|2025-09-10 06:10:00|101.33|101.33|101.56|101.56|101.56|101.56|101.33|101.33|0
1757484900000|2025-09-10 06:15:00|101.49|101.49|101.49|101.49|101.49|101.49|101.49|101.49|0
1757485200000|2025-09-10 06:20:00|101.41|101.41|101.47|101.47|101.47|101.47|101.41|101.41|0
1757485500000|2025-09-10 06:25:00|101.42|101.42|101.53|101.53|101.53|101.53|101.42|101.42|0
1757485800000|2025-09-10 06:30:00|101.57|101.57|101.54|101.54|101.57|101.57|101.54|101.54|0
1757486100000|2025-09-10 06:35:00|101.53|101.53|101.48|101.48|101.54|101.54|101.48|101.48|0
1757486400000|2025-09-10 06:40:00|101.4|101.4|101.38|101.38|101.41|101.41|101.38|101.38|0
1757486700000|2025-09-10 06:45:00|101.34|101.34|101.34|101.34|101.34|101.34|101.34|101.34|0
1757487300000|2025-09-10 06:55:00|101.43|101.43|101.43|101.43|101.43|101.43|101.43|101.43|0
1757487600000|2025-09-10 07:00:00|101.4|101.4|101.37|101.37|101.49|101.49|101.34|101.34|0
1757487900000|2025-09-10 07:05:00|101.31|101.31|101.3|101.3|101.33|101.33|101.3|101.3|0
1757488200000|2025-09-10 07:10:00|101.17|101.17|101.38|101.38|101.48|101.48|101.17|101.17|0
1757488500000|2025-09-10 07:15:00|101.29|101.29|101.29|101.29|101.29|101.29|101.29|101.29|0
1757488800000|2025-09-10 07:20:00|101.37|101.37|101.41|101.41|101.41|101.41|101.37|101.37|0
1757489100000|2025-09-10 07:25:00|101.42|101.42|101.45|101.45|101.52|101.52|101.42|101.42|0
1757489400000|2025-09-10 07:30:00|101.49|101.49|101.33|101.33|101.54|101.54|101.33|101.33|0
1757489700000|2025-09-10 07:35:00|101.44|101.44|101.31|101.31|101.44|101.44|101.31|101.31|0
1757490000000|2025-09-10 07:40:00|101.23|101.23|101.13|101.13|101.23|101.23|101.13|101.13|0
1757490300000|2025-09-10 07:45:00|101.12|101.12|101.13|101.13|101.16|101.16|101.03|101.03|0
1757490600000|2025-09-10 07:50:00|101.12|101.12|101.12|101.12|101.12|101.12|101.12|101.12|0
1757491200000|2025-09-10 08:00:00|100.28|100.28|100.57|100.57|101.07|101.07|100.28|100.28|0
1757491500000|2025-09-10 08:05:00|100.58|100.58|100.6|100.6|100.62|100.62|100.5|100.5|0
1757491800000|2025-09-10 08:10:00|100.51|100.51|100.06|100.06|100.61|100.61|100.06|100.06|0
1757492100000|2025-09-10 08:15:00|100.11|100.11|100.08|100.08|100.19|100.19|100.01|100.01|0
1757492400000|2025-09-10 08:20:00|100.04|100.04|99.91|99.91|100.04|100.04|99.86|99.86|0
1757492700000|2025-09-10 08:25:00|99.95|99.95|99.81|99.81|99.95|99.95|99.78|99.78|0
1757493000000|2025-09-10 08:30:00|99.78|99.78|99.77|99.77|99.83|99.83|99.73|99.73|0
1757493300000|2025-09-10 08:35:00|99.76|99.76|99.65|99.65|99.76|99.76|99.64|99.64|0
1757493600000|2025-09-10 08:40:00|99.7|99.7|99.78|99.78|99.78|99.78|99.62|99.62|0
1757493900000|2025-09-10 08:45:00|99.74|99.74|99.84|99.84|99.85|99.85|99.74|99.74|0
1757494200000|2025-09-10 08:50:00|99.85|99.85|99.7|99.7|99.85|99.85|99.7|99.7|0
1757494500000|2025-09-10 08:55:00|99.66|99.66|99.52|99.52|99.7|99.7|99.52|99.52|0
1757494800000|2025-09-10 09:00:00|99.49|99.49|99.36|99.36|99.5|99.5|99.25|99.25|0
1757495100000|2025-09-10 09:05:00|99.37|99.37|99.09|99.09|99.38|99.38|99.09|99.09|0
1757495400000|2025-09-10 09:10:00|99.06|99.06|99.18|99.18|99.24|99.24|99.04|99.04|0
1757495700000|2025-09-10 09:15:00|99.19|99.19|99.2|99.2|99.25|99.25|99.15|99.15|0
1757496000000|2025-09-10 09:20:00|99.29|99.29|99.35|99.35|99.36|99.36|99.28|99.28|0
1757496300000|2025-09-10 09:25:00|99.36|99.36|99.3|99.3|99.41|99.41|99.3|99.3|0
1757496600000|2025-09-10 09:30:00|99.29|99.29|99.37|99.37|99.37|99.37|99.22|99.22|0
1757496900000|2025-09-10 09:35:00|99.38|99.38|99.36|99.36|99.41|99.41|99.34|99.34|0
1757497200000|2025-09-10 09:40:00|99.4|99.4|99.44|99.44|99.45|99.45|99.38|99.38|0
1757497500000|2025-09-10 09:45:00|99.4|99.4|99.32|99.32|99.45|99.45|99.32|99.32|0
1757497800000|2025-09-10 09:50:00|99.37|99.37|99.38|99.38|99.4|99.4|99.34|99.34|0
1757498100000|2025-09-10 09:55:00|99.36|99.36|99.36|99.36|99.4|99.4|99.33|99.33|0
1757498400000|2025-09-10 10:00:00|99.4|99.4|99.38|99.38|99.41|99.41|99.34|99.34|0
1757498700000|2025-09-10 10:05:00|99.41|99.41|99.57|99.57|99.57|99.57|99.39|99.39|0
1757499000000|2025-09-10 10:10:00|99.6|99.6|99.78|99.78|99.84|99.84|99.55|99.55|0
1757499300000|2025-09-10 10:15:00|99.81|99.81|99.76|99.76|99.81|99.81|99.7|99.7|0
1757499600000|2025-09-10 10:20:00|99.71|99.71|99.7|99.7|99.71|99.71|99.61|99.61|0
1757499900000|2025-09-10 10:25:00|99.74|99.74|99.61|99.61|99.74|99.74|99.59|99.59|0
1757500200000|2025-09-10 10:30:00|99.6|99.6|99.49|99.49|99.61|99.61|99.49|99.49|0
1757500500000|2025-09-10 10:35:00|99.47|99.47|99.76|99.76|99.76|99.76|99.47|99.47|0
1757500800000|2025-09-10 10:40:00|99.79|99.79|99.81|99.81|99.81|99.81|99.74|99.74|0
1757501100000|2025-09-10 10:45:00|99.76|99.76|99.65|99.65|99.81|99.81|99.64|99.64|0
1757501400000|2025-09-10 10:50:00|99.64|99.64|99.74|99.74|99.79|99.79|99.64|99.64|0
1757501700000|2025-09-10 10:55:00|99.76|99.76|99.63|99.63|99.78|99.78|99.61|99.61|0
1757502000000|2025-09-10 11:00:00|99.62|99.62|99.37|99.37|99.62|99.62|99.35|99.35|0
1757502300000|2025-09-10 11:05:00|99.36|99.36|99.49|99.49|99.49|99.49|99.35|99.35|0
1757502600000|2025-09-10 11:10:00|99.45|99.45|99.59|99.59|99.76|99.76|99.4|99.4|0
1757502900000|2025-09-10 11:15:00|99.57|99.57|99.66|99.66|99.66|99.66|99.5|99.5|0
1757503200000|2025-09-10 11:20:00|99.65|99.65|99.73|99.73|99.76|99.76|99.64|99.64|0
1757503500000|2025-09-10 11:25:00|99.7|99.7|99.69|99.69|99.7|99.7|99.59|99.59|0
1757503800000|2025-09-10 11:30:00|99.71|99.71|99.68|99.68|99.74|99.74|99.68|99.68|0
1757504100000|2025-09-10 11:35:00|99.7|99.7|99.74|99.74|99.78|99.78|99.7|99.7|0
1757504400000|2025-09-10 11:40:00|99.71|99.71|99.69|99.69|99.74|99.74|99.66|99.66|0
1757504700000|2025-09-10 11:45:00|99.68|99.68|99.62|99.62|99.68|99.68|99.62|99.62|0
1757505000000|2025-09-10 11:50:00|99.61|99.61|99.73|99.73|99.73|99.73|99.61|99.61|0
1757505300000|2025-09-10 11:55:00|99.69|99.69|99.65|99.65|99.73|99.73|99.63|99.63|0
1757505600000|2025-09-10 12:00:00|99.66|99.66|99.64|99.64|101.33|101.33|99.46|99.46|0
1757505900000|2025-09-10 12:05:00|99.61|99.61|99.57|99.57|99.63|99.63|99.55|99.55|0
1757506200000|2025-09-10 12:10:00|99.56|99.56|99.4|99.4|99.56|99.56|99.36|99.36|0
1757506500000|2025-09-10 12:15:00|99.39|99.39|99.44|99.44|99.54|99.54|99.38|99.38|0
1757506800000|2025-09-10 12:20:00|99.42|99.42|99.36|99.36|99.5|99.5|99.36|99.36|0
1757507100000|2025-09-10 12:25:00|99.35|99.35|99.21|99.21|99.38|99.38|99.21|99.21|0
1757507400000|2025-09-10 12:30:00|99.63|99.63|100.06|100.06|100.06|100.06|99.23|99.23|0
1757507700000|2025-09-10 12:35:00|100.08|100.08|99.98|99.98|100.11|100.11|99.81|99.81|0
1757508000000|2025-09-10 12:40:00|100.03|100.03|100.21|100.21|100.27|100.27|100.03|100.03|0
1757508300000|2025-09-10 12:45:00|100.23|100.23|100.06|100.06|100.23|100.23|100.01|100.01|0
1757508600000|2025-09-10 12:50:00|100.03|100.03|99.95|99.95|100.09|100.09|99.86|99.86|0
1757508900000|2025-09-10 12:55:00|99.96|99.96|100.12|100.12|100.21|100.21|99.95|99.95|0
1757509200000|2025-09-10 13:00:00|100.14|100.14|100.23|100.23|100.26|100.26|100.1|100.1|0
1757509500000|2025-09-10 13:05:00|100.2|100.2|100.52|100.52|100.52|100.52|100.03|100.03|0
1757509800000|2025-09-10 13:10:00|100.53|100.53|100.68|100.68|100.81|100.81|100.53|100.53|0
1757510100000|2025-09-10 13:15:00|100.66|100.66|100.63|100.63|100.69|100.69|100.52|100.52|0
1757510400000|2025-09-10 13:20:00|100.62|100.62|100.49|100.49|100.62|100.62|100.42|100.42|0
1757510700000|2025-09-10 13:25:00|100.47|100.47|101.05|101.05|101.13|101.13|100.38|100.38|0
1757511000000|2025-09-10 13:30:00|101.12|101.12|100.02|100.02|101.59|101.59|99.96|99.96|0
1757511300000|2025-09-10 13:35:00|100.2|100.2|100.47|100.47|100.49|100.49|99.88|99.88|0
1757511600000|2025-09-10 13:40:00|100.63|100.63|101.79|101.79|101.79|101.79|100.43|100.43|0
1757511900000|2025-09-10 13:45:00|101.9|101.9|102.4|102.4|102.66|102.66|101.88|101.88|0
1757512200000|2025-09-10 13:50:00|102.51|102.51|101.28|101.28|102.51|102.51|101.28|101.28|0
1757512500000|2025-09-10 13:55:00|101.22|101.22|101.67|101.67|102.04|102.04|101.19|101.19|0
1757512800000|2025-09-10 14:00:00|101.8|101.8|101.96|101.96|102.18|102.18|101.42|101.42|0
1757513100000|2025-09-10 14:05:00|101.94|101.94|101.23|101.23|102.25|102.25|101.23|101.23|0
1757513400000|2025-09-10 14:10:00|101.28|101.28|101.51|101.51|101.83|101.83|101.07|101.07|0
1757513700000|2025-09-10 14:15:00|101.48|101.48|101.81|101.81|101.84|101.84|101.38|101.38|0
1757514000000|2025-09-10 14:20:00|101.73|101.73|102.1|102.1|102.15|102.15|101.59|101.59|0
1757514300000|2025-09-10 14:25:00|101.95|101.95|102.31|102.31|102.36|102.36|101.77|101.77|0
1757514600000|2025-09-10 14:30:00|102.4|102.4|102.16|102.16|102.77|102.77|101.9|101.9|0
1757514900000|2025-09-10 14:35:00|102.27|102.27|102.54|102.54|102.71|102.71|102.22|102.22|0
1757515200000|2025-09-10 14:40:00|102.56|102.56|102.9|102.9|103.04|103.04|102.46|102.46|0
1757515500000|2025-09-10 14:45:00|102.8|102.8|102.65|102.65|103.14|103.14|102.63|102.63|0
1757515800000|2025-09-10 14:50:00|102.66|102.66|102.12|102.12|102.73|102.73|102.05|102.05|0
1757516100000|2025-09-10 14:55:00|102.08|102.08|102.15|102.15|102.25|102.25|101.74|101.74|0
1757516400000|2025-09-10 15:00:00|102.2|102.2|101.39|101.39|102.3|102.3|101.39|101.39|0
1757516700000|2025-09-10 15:05:00|101.36|101.36|101.25|101.25|101.59|101.59|101.08|101.08|0
1757517000000|2025-09-10 15:10:00|101.29|101.29|101.18|101.18|101.48|101.48|101.12|101.12|0
1757517300000|2025-09-10 15:15:00|101.26|101.26|100.85|100.85|101.28|101.28|100.8|100.8|0
1757517600000|2025-09-10 15:20:00|100.84|100.84|100.68|100.68|100.99|100.99|100.66|100.66|0
1757517900000|2025-09-10 15:25:00|100.61|100.61|101.04|101.04|101.16|101.16|100.53|100.53|0
1757518200000|2025-09-10 15:30:00|101.07|101.07|100.78|100.78|101.23|101.23|100.71|100.71|0
1757518500000|2025-09-10 15:35:00|100.77|100.77|100.98|100.98|101.1|101.1|100.72|100.72|0
1757518800000|2025-09-10 15:40:00|100.93|100.93|100.5|100.5|100.96|100.96|100.49|100.49|0
1757519100000|2025-09-10 15:45:00|100.49|100.49|100.36|100.36|100.65|100.65|100.16|100.16|0
1757519400000|2025-09-10 15:50:00|100.37|100.37|100.52|100.52|100.52|100.52|100.11|100.11|0
1757519700000|2025-09-10 15:55:00|100.47|100.47|100.03|100.03|100.49|100.49|99.98|99.98|0
1757520000000|2025-09-10 16:00:00|100|100|99.7|99.7|100.06|100.06|99.58|99.58|0
1757520300000|2025-09-10 16:05:00|99.74|99.74|100.04|100.04|100.13|100.13|99.72|99.72|0
1757520600000|2025-09-10 16:10:00|100.08|100.08|100.09|100.09|100.18|100.18|99.92|99.92|0
1757520900000|2025-09-10 16:15:00|100.07|100.07|100.2|100.2|100.39|100.39|100.03|100.03|0
1757521200000|2025-09-10 16:20:00|100.17|100.17|99.76|99.76|100.21|100.21|99.76|99.76|0
1757521500000|2025-09-10 16:25:00|99.78|99.78|99.8|99.8|99.81|99.81|99.45|99.45|0
1757521800000|2025-09-10 16:30:00|99.81|99.81|99.77|99.77|99.84|99.84|99.65|99.65|0
1757522100000|2025-09-10 16:35:00|99.76|99.76|99.48|99.48|99.8|99.8|99.4|99.4|0
1757522400000|2025-09-10 16:40:00|99.54|99.54|99.5|99.5|99.61|99.61|99.45|99.45|0
1757522700000|2025-09-10 16:45:00|99.53|99.53|99.07|99.07|99.55|99.55|99.06|99.06|0
1757523000000|2025-09-10 16:50:00|99.05|99.05|99.38|99.38|99.46|99.46|99.04|99.04|0
1757523300000|2025-09-10 16:55:00|99.36|99.36|99.35|99.35|99.63|99.63|99.31|99.31|0
1757523600000|2025-09-10 17:00:00|99.37|99.37|99.37|99.37|99.51|99.51|99.25|99.25|0
1757523900000|2025-09-10 17:05:00|99.39|99.39|98.99|98.99|99.43|99.43|98.9|98.9|0
1757524200000|2025-09-10 17:10:00|99|99|98.73|98.73|99.07|99.07|98.69|98.69|0
1757524500000|2025-09-10 17:15:00|98.72|98.72|98.62|98.62|98.78|98.78|98.53|98.53|0
1757524800000|2025-09-10 17:20:00|98.6|98.6|99|99|99.01|99.01|98.53|98.53|0
1757525100000|2025-09-10 17:25:00|99.02|99.02|99.26|99.26|99.31|99.31|98.86|98.86|0
1757525400000|2025-09-10 17:30:00|99.25|99.25|99.49|99.49|99.49|99.49|99.15|99.15|0
1757525700000|2025-09-10 17:35:00|99.45|99.45|99.55|99.55|99.7|99.7|99.45|99.45|0
1757526000000|2025-09-10 17:40:00|99.52|99.52|99.19|99.19|99.63|99.63|99.17|99.17|0
1757526300000|2025-09-10 17:45:00|99.16|99.16|99.16|99.16|99.34|99.34|99.08|99.08|0
1757526600000|2025-09-10 17:50:00|99.17|99.17|98.98|98.98|99.33|99.33|98.84|98.84|0
1757526900000|2025-09-10 17:55:00|98.96|98.96|99.05|99.05|99.06|99.06|98.75|98.75|0
1757527200000|2025-09-10 18:00:00|99.06|99.06|99.08|99.08|99.13|99.13|98.93|98.93|0
1757527500000|2025-09-10 18:05:00|99.06|99.06|98.84|98.84|99.1|99.1|98.82|98.82|0
1757527800000|2025-09-10 18:10:00|98.81|98.81|98.98|98.98|99.03|99.03|98.78|98.78|0
1757528100000|2025-09-10 18:15:00|98.97|98.97|98.63|98.63|98.97|98.97|98.63|98.63|0
1757528400000|2025-09-10 18:20:00|98.67|98.67|98.76|98.76|98.86|98.86|98.63|98.63|0
1757528700000|2025-09-10 18:25:00|98.79|98.79|98.88|98.88|98.99|98.99|98.58|98.58|0
1757529000000|2025-09-10 18:30:00|98.89|98.89|98.95|98.95|98.97|98.97|98.83|98.83|0
1757529300000|2025-09-10 18:35:00|98.91|98.91|98.63|98.63|98.94|98.94|98.53|98.53|0
1757529600000|2025-09-10 18:40:00|98.61|98.61|98.38|98.38|98.75|98.75|98.28|98.28|0
1757529900000|2025-09-10 18:45:00|98.46|98.46|98.42|98.42|98.58|98.58|98.32|98.32|0
1757530200000|2025-09-10 18:50:00|98.44|98.44|98.4|98.4|98.5|98.5|98.32|98.32|0
1757530500000|2025-09-10 18:55:00|98.36|98.36|98.39|98.39|98.52|98.52|98.29|98.29|0
1757530800000|2025-09-10 19:00:00|98.4|98.4|97.78|97.78|98.54|98.54|97.71|97.71|0
1757531100000|2025-09-10 19:05:00|97.8|97.8|97.67|97.67|97.9|97.9|97.55|97.55|0
1757531400000|2025-09-10 19:10:00|97.63|97.63|97.82|97.82|97.92|97.92|97.53|97.53|0
1757531700000|2025-09-10 19:15:00|97.78|97.78|98.23|98.23|98.23|98.23|97.68|97.68|0
1757532000000|2025-09-10 19:20:00|98.2|98.2|98.14|98.14|98.21|98.21|97.92|97.92|0
1757532300000|2025-09-10 19:25:00|98.15|98.15|98.01|98.01|98.22|98.22|97.93|97.93|0
1757532600000|2025-09-10 19:30:00|98.06|98.06|98.08|98.08|98.23|98.23|98.03|98.03|0
1757532900000|2025-09-10 19:35:00|98.1|98.1|97.73|97.73|98.16|98.16|97.73|97.73|0
1757533200000|2025-09-10 19:40:00|97.72|97.72|98.18|98.18|98.18|98.18|97.7|97.7|0
1757533500000|2025-09-10 19:45:00|98.23|98.23|97.93|97.93|98.23|98.23|97.93|97.93|0
1757533800000|2025-09-10 19:50:00|97.97|97.97|98.07|98.07|98.18|98.18|97.78|97.78|0
1757534100000|2025-09-10 19:55:00|98.14|98.14|98.14|98.14|98.34|98.34|98.13|98.13|0
1757534400000|2025-09-10 20:00:00|98.15|98.15|98.12|98.12|98.19|98.19|98.03|98.03|0
1757534700000|2025-09-10 20:05:00|98.14|98.14|98.19|98.19|98.19|98.19|98.14|98.14|0
1757535000000|2025-09-10 20:10:00|98.16|98.16|98.21|98.21|98.23|98.23|98.14|98.14|0
1757535300000|2025-09-10 20:15:00|98.22|98.22|98.25|98.25|98.25|98.25|98.2|98.2|0
1757535600000|2025-09-10 20:20:00|98.22|98.22|98.21|98.21|98.23|98.23|98.2|98.2|0
1757535900000|2025-09-10 20:25:00|98.23|98.23|98.25|98.25|98.29|98.29|98.2|98.2|0
1757536200000|2025-09-10 20:30:00|98.23|98.23|98.19|98.19|98.26|98.26|98.19|98.19|0
1757536500000|2025-09-10 20:35:00|98.21|98.21|98.21|98.21|98.23|98.23|98.2|98.2|0
1757536800000|2025-09-10 20:40:00|98.2|98.2|98.17|98.17|98.2|98.2|98.16|98.16|0
1757537100000|2025-09-10 20:45:00|98.18|98.18|98.13|98.13|98.18|98.18|98.13|98.13|0
1757537400000|2025-09-10 20:50:00|98.14|98.14|98.1|98.1|98.17|98.17|98.08|98.08|0
1757537700000|2025-09-10 20:55:00|98.09|98.09|98.08|98.08|98.1|98.1|98.08|98.08|0
1757538000000|2025-09-10 21:00:00|98.09|98.09|98.09|98.09|98.11|98.11|98.08|98.08|0
1757538300000|2025-09-10 21:05:00|98.08|98.08|98.15|98.15|98.15|98.15|98.06|98.06|0
1757538600000|2025-09-10 21:10:00|98.14|98.14|98.13|98.13|98.14|98.14|98.09|98.09|0
1757538900000|2025-09-10 21:15:00|98.1|98.1|97.99|97.99|98.13|98.13|97.97|97.97|0
1757539200000|2025-09-10 21:20:00|98.03|98.03|98|98|98.03|98.03|97.87|97.87|0
1757539500000|2025-09-10 21:25:00|97.97|97.97|97.95|97.95|98.02|98.02|97.94|97.94|0
1757539800000|2025-09-10 21:30:00|97.97|97.97|97.98|97.98|97.99|97.99|97.94|97.94|0
1757540100000|2025-09-10 21:35:00|97.97|97.97|97.86|97.86|97.97|97.97|97.81|97.81|0
1757540400000|2025-09-10 21:40:00|97.85|97.85|97.87|97.87|97.96|97.96|97.84|97.84|0
1757540700000|2025-09-10 21:45:00|97.91|97.91|97.9|97.9|97.97|97.97|97.81|97.81|0
1757541000000|2025-09-10 21:50:00|97.88|97.88|97.97|97.97|97.97|97.97|97.86|97.86|0
1757541300000|2025-09-10 21:55:00|97.96|97.96|97.98|97.98|98.01|98.01|97.96|97.96|0
1757541600000|2025-09-10 22:00:00|98.01|98.01|98.09|98.09|98.11|98.11|98.01|98.01|0
1757541900000|2025-09-10 22:05:00|98.08|98.08|97.93|97.93|98.09|98.09|97.83|97.83|0
1757542200000|2025-09-10 22:10:00|98.03|98.03|97.93|97.93|98.03|98.03|97.91|97.91|0
1757542500000|2025-09-10 22:15:00|97.94|97.94|97.96|97.96|97.98|97.98|97.94|97.94|0
1757542800000|2025-09-10 22:20:00|97.95|97.95|97.91|97.91|97.97|97.97|97.87|97.87|0
1757543100000|2025-09-10 22:25:00|97.92|97.92|97.99|97.99|97.99|97.99|97.91|97.91|0
1757543400000|2025-09-10 22:30:00|97.98|97.98|97.87|97.87|97.99|97.99|97.85|97.85|0
1757543700000|2025-09-10 22:35:00|97.94|97.94|97.87|97.87|97.94|97.94|97.82|97.82|0
1757544000000|2025-09-10 22:40:00|97.88|97.88|97.83|97.83|97.92|97.92|97.81|97.81|0
1757544300000|2025-09-10 22:45:00|97.86|97.86|97.89|97.89|97.95|97.95|97.83|97.83|0
1757544600000|2025-09-10 22:50:00|97.91|97.91|97.99|97.99|98.11|98.11|97.91|97.91|0
1757544900000|2025-09-10 22:55:00|98.06|98.06|98.09|98.09|98.1|98.1|97.98|97.98|0
1757545200000|2025-09-10 23:00:00|98.08|98.08|98.03|98.03|98.1|98.1|97.98|97.98|0
1757545500000|2025-09-10 23:05:00|98.09|98.09|97.99|97.99|98.09|98.09|97.99|97.99|0
1757545800000|2025-09-10 23:10:00|98.08|98.08|98.02|98.02|98.09|98.09|98|98|0
1757546100000|2025-09-10 23:15:00|98|98|98.02|98.02|98.05|98.05|98|98|0
1757546400000|2025-09-10 23:20:00|98.03|98.03|98.09|98.09|98.11|98.11|98.03|98.03|0
1757546700000|2025-09-10 23:25:00|98.08|98.08|98.11|98.11|98.11|98.11|98.08|98.08|0
1757547000000|2025-09-10 23:30:00|98.09|98.09|98.18|98.18|98.18|98.18|98.09|98.09|0
1757547300000|2025-09-10 23:35:00|98.16|98.16|98.14|98.14|98.18|98.18|98.14|98.14|0
1757547600000|2025-09-10 23:40:00|98.15|98.15|98.12|98.12|98.15|98.15|98.08|98.08|0
1757547900000|2025-09-10 23:45:00|98.09|98.09|98.11|98.11|98.19|98.19|98.07|98.07|0
1757548200000|2025-09-10 23:50:00|98.16|98.16|98.17|98.17|98.18|98.18|98.16|98.16|0
1757548500000|2025-09-10 23:55:00|98.16|98.16|98.4|98.4|98.4|98.4|98.16|98.16|0
1757548800000|2025-09-11 00:00:00|98.35|98.35|98.59|98.59|98.78|98.78|98.35|98.35|0
1757549100000|2025-09-11 00:05:00|98.53|98.53|98.46|98.46|98.53|98.53|98.45|98.45|0
1757549400000|2025-09-11 00:10:00|98.54|98.54|99.03|99.03|99.21|99.21|98.54|98.54|0
1757549700000|2025-09-11 00:15:00|99.07|99.07|98.82|98.82|99.07|99.07|98.78|98.78|0
1757550000000|2025-09-11 00:20:00|98.81|98.81|98.84|98.84|98.84|98.84|98.79|98.79|0
1757550300000|2025-09-11 00:25:00|98.85|98.85|98.8|98.8|98.86|98.86|98.8|98.8|0
1757550600000|2025-09-11 00:30:00|98.79|98.79|98.79|98.79|98.79|98.79|98.79|98.79|0
1757550900000|2025-09-11 00:35:00|98.78|98.78|98.52|98.52|98.78|98.78|98.52|98.52|0
1757551200000|2025-09-11 00:40:00|98.67|98.67|98.63|98.63|98.67|98.67|98.63|98.63|0
1757551500000|2025-09-11 00:45:00|98.71|98.71|98.71|98.71|98.71|98.71|98.71|98.71|0
1757551800000|2025-09-11 00:50:00|98.74|98.74|98.62|98.62|98.74|98.74|98.62|98.62|0
1757552400000|2025-09-11 01:00:00|98.65|98.65|98.68|98.68|98.68|98.68|98.65|98.65|0
1757553300000|2025-09-11 01:15:00|98.69|98.69|98.69|98.69|98.69|98.69|98.69|98.69|0
1757553600000|2025-09-11 01:20:00|98.71|98.71|98.71|98.71|98.71|98.71|98.71|98.71|0
1757553900000|2025-09-11 01:25:00|98.68|98.68|98.68|98.68|98.68|98.68|98.68|98.68|0
1757554200000|2025-09-11 01:30:00|98.71|98.71|98.84|98.84|98.84|98.84|98.71|98.71|0
1757554500000|2025-09-11 01:35:00|98.9|98.9|98.91|98.91|98.91|98.91|98.89|98.89|0
1757554800000|2025-09-11 01:40:00|98.79|98.79|98.82|98.82|98.82|98.82|98.79|98.79|0
1757555100000|2025-09-11 01:45:00|98.84|98.84|98.84|98.84|98.84|98.84|98.84|98.84|0
1757555400000|2025-09-11 01:50:00|98.82|98.82|98.84|98.84|98.84|98.84|98.82|98.82|0
1757555700000|2025-09-11 01:55:00|98.89|98.89|99.03|99.03|99.03|99.03|98.83|98.83|0
1757556000000|2025-09-11 02:00:00|99.11|99.11|99.04|99.04|99.14|99.14|99|99|0
1757556300000|2025-09-11 02:05:00|99.1|99.1|99.06|99.06|99.11|99.11|99.06|99.06|0
1757556600000|2025-09-11 02:10:00|99.09|99.09|98.89|98.89|99.1|99.1|98.89|98.89|0
1757556900000|2025-09-11 02:15:00|98.87|98.87|98.86|98.86|98.89|98.89|98.82|98.82|0
1757557200000|2025-09-11 02:20:00|98.73|98.73|98.74|98.74|98.74|98.74|98.73|98.73|0
1757557500000|2025-09-11 02:25:00|98.78|98.78|98.78|98.78|98.78|98.78|98.78|98.78|0
1757557800000|2025-09-11 02:30:00|98.84|98.84|98.94|98.94|98.94|98.94|98.84|98.84|0
1757558100000|2025-09-11 02:35:00|98.83|98.83|98.81|98.81|98.83|98.83|98.81|98.81|0
1757558400000|2025-09-11 02:40:00|98.84|98.84|98.84|98.84|98.84|98.84|98.84|98.84|0
1757558700000|2025-09-11 02:45:00|98.75|98.75|98.69|98.69|98.75|98.75|98.69|98.69|0
1757560500000|2025-09-11 03:15:00|98.74|98.74|98.74|98.74|98.74|98.74|98.74|98.74|0
1757560800000|2025-09-11 03:20:00|98.7|98.7|98.7|98.7|98.7|98.7|98.7|98.7|0
1757561100000|2025-09-11 03:25:00|98.82|98.82|98.82|98.82|98.82|98.82|98.82|98.82|0
1757561400000|2025-09-11 03:30:00|98.83|98.83|98.83|98.83|98.83|98.83|98.83|98.83|0
1757561700000|2025-09-11 03:35:00|98.88|98.88|98.88|98.88|98.88|98.88|98.88|98.88|0
1757562000000|2025-09-11 03:40:00|98.89|98.89|99.11|99.11|99.11|99.11|98.89|98.89|0
1757562300000|2025-09-11 03:45:00|99.08|99.08|99.03|99.03|99.08|99.08|99.03|99.03|0
1757562600000|2025-09-11 03:50:00|98.94|98.94|99.1|99.1|99.12|99.12|98.94|98.94|0
1757562900000|2025-09-11 03:55:00|99.09|99.09|99.03|99.03|99.15|99.15|98.96|98.96|0
1757563200000|2025-09-11 04:00:00|98.99|98.99|98.99|98.99|98.99|98.99|98.99|98.99|0
1757563500000|2025-09-11 04:05:00|98.94|98.94|98.99|98.99|98.99|98.99|98.94|98.94|0
1757563800000|2025-09-11 04:10:00|98.9|98.9|98.9|98.9|98.9|98.9|98.9|98.9|0
1757564100000|2025-09-11 04:15:00|98.97|98.97|98.94|98.94|98.97|98.97|98.94|98.94|0
1757564400000|2025-09-11 04:20:00|98.91|98.91|98.94|98.94|98.94|98.94|98.91|98.91|0
1757564700000|2025-09-11 04:25:00|98.9|98.9|98.9|98.9|98.9|98.9|98.9|98.9|0
1757565000000|2025-09-11 04:30:00|98.96|98.96|98.96|98.96|98.96|98.96|98.96|98.96|0
1757565900000|2025-09-11 04:45:00|98.94|98.94|98.94|98.94|98.94|98.94|98.94|98.94|0
1757566200000|2025-09-11 04:50:00|98.91|98.91|98.91|98.91|98.91|98.91|98.91|98.91|0
1757566800000|2025-09-11 05:00:00|98.88|98.88|98.88|98.88|98.88|98.88|98.88|98.88|0
1757567400000|2025-09-11 05:10:00|98.86|98.86|98.78|98.78|98.86|98.86|98.78|98.78|0
1757567700000|2025-09-11 05:15:00|98.68|98.68|98.68|98.68|98.68|98.68|98.68|98.68|0
1757568000000|2025-09-11 05:20:00|98.69|98.69|98.71|98.71|98.71|98.71|98.69|98.69|0
1757568600000|2025-09-11 05:30:00|98.79|98.79|98.78|98.78|98.79|98.79|98.78|98.78|0
1757568900000|2025-09-11 05:35:00|98.76|98.76|98.76|98.76|98.76|98.76|98.76|98.76|0
1757569500000|2025-09-11 05:45:00|98.85|98.85|98.85|98.85|98.85|98.85|98.85|98.85|0
1757570400000|2025-09-11 06:00:00|98.78|98.78|98.74|98.74|98.78|98.78|98.74|98.74|0
1757570700000|2025-09-11 06:05:00|98.78|98.78|98.74|98.74|98.78|98.78|98.74|98.74|0
1757572200000|2025-09-11 06:30:00|98.86|98.86|98.94|98.94|98.94|98.94|98.86|98.86|0
1757572500000|2025-09-11 06:35:00|98.95|98.95|98.95|98.95|98.95|98.95|98.95|98.95|0
1757572800000|2025-09-11 06:40:00|98.96|98.96|98.99|98.99|98.99|98.99|98.95|98.95|0
1757573400000|2025-09-11 06:50:00|98.94|98.94|98.94|98.94|98.97|98.97|98.94|98.94|0
1757574000000|2025-09-11 07:00:00|98.99|98.99|98.99|98.99|98.99|98.99|98.99|98.99|0
1757574300000|2025-09-11 07:05:00|98.94|98.94|98.94|98.94|98.94|98.94|98.94|98.94|0
1757574600000|2025-09-11 07:10:00|98.88|98.88|98.94|98.94|98.94|98.94|98.88|98.88|0
1757574900000|2025-09-11 07:15:00|98.86|98.86|98.93|98.93|98.93|98.93|98.86|98.86|0
1757575500000|2025-09-11 07:25:00|98.94|98.94|98.94|98.94|98.94|98.94|98.94|98.94|0
1757575800000|2025-09-11 07:30:00|98.86|98.86|98.96|98.96|98.96|98.96|98.86|98.86|0
1757576100000|2025-09-11 07:35:00|98.89|98.89|98.99|98.99|98.99|98.99|98.89|98.89|0
1757576700000|2025-09-11 07:45:00|98.94|98.94|98.92|98.92|98.94|98.94|98.92|98.92|0
1757577300000|2025-09-11 07:55:00|98.91|98.91|98.91|98.91|98.91|98.91|98.91|98.91|0
1757577600000|2025-09-11 08:00:00|98.86|98.86|98.9|98.9|98.92|98.92|98.64|98.64|0
1757577900000|2025-09-11 08:05:00|98.86|98.86|98.85|98.85|98.87|98.87|98.8|98.8|0
1757578200000|2025-09-11 08:10:00|98.84|98.84|98.79|98.79|98.89|98.89|98.79|98.79|0
1757578500000|2025-09-11 08:15:00|98.8|98.8|98.82|98.82|98.84|98.84|98.74|98.74|0
1757578800000|2025-09-11 08:20:00|98.79|98.79|98.83|98.83|98.83|98.83|98.75|98.75|0
1757579100000|2025-09-11 08:25:00|98.79|98.79|98.68|98.68|98.79|98.79|98.66|98.66|0
1757579400000|2025-09-11 08:30:00|98.66|98.66|98.69|98.69|98.71|98.71|98.64|98.64|0
1757579700000|2025-09-11 08:35:00|98.7|98.7|98.7|98.7|98.72|98.72|98.64|98.64|0
1757580000000|2025-09-11 08:40:00|98.71|98.71|98.65|98.65|98.72|98.72|98.64|98.64|0
1757580300000|2025-09-11 08:45:00|98.63|98.63|98.52|98.52|98.63|98.63|98.5|98.5|0
1757580600000|2025-09-11 08:50:00|98.53|98.53|98.59|98.59|98.59|98.59|98.5|98.5|0
1757580900000|2025-09-11 08:55:00|98.57|98.57|98.52|98.52|98.59|98.59|98.5|98.5|0
1757581200000|2025-09-11 09:00:00|98.51|98.51|98.51|98.51|98.54|98.54|98.48|98.48|0
1757581500000|2025-09-11 09:05:00|98.48|98.48|98.52|98.52|98.56|98.56|98.48|98.48|0
1757581800000|2025-09-11 09:10:00|98.48|98.48|98.56|98.56|98.56|98.56|98.47|98.47|0
1757582100000|2025-09-11 09:15:00|98.54|98.54|98.57|98.57|98.6|98.6|98.54|98.54|0
1757582400000|2025-09-11 09:20:00|98.6|98.6|98.56|98.56|98.6|98.6|98.49|98.49|0
1757582700000|2025-09-11 09:25:00|98.53|98.53|98.64|98.64|98.64|98.64|98.53|98.53|0
1757583000000|2025-09-11 09:30:00|98.53|98.53|98.53|98.53|98.69|98.69|98.53|98.53|0
1757583300000|2025-09-11 09:35:00|98.54|98.54|98.53|98.53|98.54|98.54|98.51|98.51|0
1757583600000|2025-09-11 09:40:00|98.54|98.54|98.59|98.59|98.59|98.59|98.53|98.53|0
1757583900000|2025-09-11 09:45:00|98.53|98.53|98.57|98.57|98.59|98.59|98.51|98.51|0
1757584200000|2025-09-11 09:50:00|98.54|98.54|98.58|98.58|98.58|98.58|98.5|98.5|0
1757584500000|2025-09-11 09:55:00|98.56|98.56|98.6|98.6|98.64|98.64|98.56|98.56|0
1757584800000|2025-09-11 10:00:00|98.64|98.64|98.64|98.64|98.64|98.64|98.58|98.58|0
1757585100000|2025-09-11 10:05:00|98.62|98.62|98.64|98.64|98.64|98.64|98.59|98.59|0
1757585400000|2025-09-11 10:10:00|98.65|98.65|98.64|98.64|98.65|98.65|98.62|98.62|0
1757585700000|2025-09-11 10:15:00|98.61|98.61|98.54|98.54|98.66|98.66|98.54|98.54|0
1757586000000|2025-09-11 10:20:00|98.58|98.58|98.43|98.43|98.58|98.58|98.38|98.38|0
1757586300000|2025-09-11 10:25:00|98.44|98.44|98.36|98.36|98.45|98.45|98.36|98.36|0
1757586600000|2025-09-11 10:30:00|98.38|98.38|98.42|98.42|98.44|98.44|98.37|98.37|0
1757586900000|2025-09-11 10:35:00|98.4|98.4|98.4|98.4|98.4|98.4|98.38|98.38|0
1757587200000|2025-09-11 10:40:00|98.39|98.39|98.35|98.35|98.39|98.39|98.31|98.31|0
1757587500000|2025-09-11 10:45:00|98.36|98.36|98.32|98.32|98.38|98.38|98.29|98.29|0
1757587800000|2025-09-11 10:50:00|98.31|98.31|98.38|98.38|98.38|98.38|98.31|98.31|0
1757588100000|2025-09-11 10:55:00|98.37|98.37|98.34|98.34|98.38|98.38|98.34|98.34|0
1757588400000|2025-09-11 11:00:00|98.38|98.38|98.41|98.41|98.41|98.41|98.35|98.35|0
1757588700000|2025-09-11 11:05:00|98.42|98.42|98.44|98.44|98.52|98.52|98.41|98.41|0
1757589000000|2025-09-11 11:10:00|98.48|98.48|98.43|98.43|98.5|98.5|98.42|98.42|0
1757589300000|2025-09-11 11:15:00|98.42|98.42|98.44|98.44|98.44|98.44|98.38|98.38|0
1757589600000|2025-09-11 11:20:00|98.43|98.43|98.43|98.43|98.44|98.44|98.39|98.39|0
1757589900000|2025-09-11 11:25:00|98.44|98.44|98.45|98.45|98.46|98.46|98.43|98.43|0
1757590200000|2025-09-11 11:30:00|98.47|98.47|98.48|98.48|98.48|98.48|98.43|98.43|0
1757590500000|2025-09-11 11:35:00|98.51|98.51|98.51|98.51|98.51|98.51|98.45|98.45|0
1757590800000|2025-09-11 11:40:00|98.53|98.53|98.58|98.58|98.58|98.58|98.53|98.53|0
1757591100000|2025-09-11 11:45:00|98.57|98.57|98.58|98.58|98.59|98.59|98.51|98.51|0
1757591400000|2025-09-11 11:50:00|98.59|98.59|98.57|98.57|98.59|98.59|98.55|98.55|0
1757591700000|2025-09-11 11:55:00|98.59|98.59|98.61|98.61|98.61|98.61|98.58|98.58|0
1757592000000|2025-09-11 12:00:00|98.5|98.5|98.54|98.54|98.94|98.94|98.5|98.5|0
1757592300000|2025-09-11 12:05:00|98.56|98.56|98.65|98.65|98.67|98.67|98.54|98.54|0
1757592600000|2025-09-11 12:10:00|98.66|98.66|98.68|98.68|98.74|98.74|98.59|98.59|0
1757592900000|2025-09-11 12:15:00|98.71|98.71|98.69|98.69|98.74|98.74|98.64|98.64|0
1757593200000|2025-09-11 12:20:00|98.68|98.68|98.7|98.7|98.74|98.74|98.68|98.68|0
1757593500000|2025-09-11 12:25:00|98.71|98.71|98.78|98.78|98.78|98.78|98.65|98.65|0
1757593800000|2025-09-11 12:30:00|98.51|98.51|98.22|98.22|98.77|98.77|98.2|98.2|0
1757594100000|2025-09-11 12:35:00|98.23|98.23|98.4|98.4|98.44|98.44|98.23|98.23|0
1757594400000|2025-09-11 12:40:00|98.36|98.36|98.48|98.48|98.48|98.48|98.36|98.36|0
1757594700000|2025-09-11 12:45:00|98.54|98.54|98.61|98.61|98.74|98.74|98.38|98.38|0
1757595000000|2025-09-11 12:50:00|98.65|98.65|98.61|98.61|98.67|98.67|98.59|98.59|0
1757595300000|2025-09-11 12:55:00|98.64|98.64|98.59|98.59|98.64|98.64|98.57|98.57|0
1757595600000|2025-09-11 13:00:00|98.61|98.61|98.7|98.7|98.74|98.74|98.61|98.61|0
1757595900000|2025-09-11 13:05:00|98.73|98.73|98.59|98.59|98.73|98.73|98.47|98.47|0
1757596200000|2025-09-11 13:10:00|98.56|98.56|98.53|98.53|98.61|98.61|98.47|98.47|0
1757596500000|2025-09-11 13:15:00|98.51|98.51|98.57|98.57|98.57|98.57|98.47|98.47|0
1757596800000|2025-09-11 13:20:00|98.58|98.58|98.6|98.6|98.6|98.6|98.55|98.55|0
1757597100000|2025-09-11 13:25:00|98.61|98.61|98.55|98.55|98.71|98.71|98.38|98.38|0
1757597400000|2025-09-11 13:30:00|98.53|98.53|98.92|98.92|99.45|99.45|98.13|98.13|0
1757597700000|2025-09-11 13:35:00|99.07|99.07|99.17|99.17|99.33|99.33|98.85|98.85|0
1757598000000|2025-09-11 13:40:00|99.19|99.19|99.2|99.2|99.35|99.35|98.59|98.59|0
1757598300000|2025-09-11 13:45:00|99.08|99.08|99.7|99.7|99.92|99.92|99.05|99.05|0
1757598600000|2025-09-11 13:50:00|99.75|99.75|99.84|99.84|100.03|100.03|99.64|99.64|0
1757598900000|2025-09-11 13:55:00|99.81|99.81|100.24|100.24|100.31|100.31|99.41|99.41|0
1757599200000|2025-09-11 14:00:00|100.31|100.31|100.16|100.16|100.31|100.31|99.73|99.73|0
1757599500000|2025-09-11 14:05:00|100.22|100.22|100.5|100.5|100.53|100.53|100.04|100.04|0
1757599800000|2025-09-11 14:10:00|100.57|100.57|100.37|100.37|100.7|100.7|100.25|100.25|0
1757600100000|2025-09-11 14:15:00|100.33|100.33|100.68|100.68|101.24|101.24|100.33|100.33|0
1757600400000|2025-09-11 14:20:00|100.75|100.75|100.18|100.18|100.83|100.83|100.06|100.06|0
1757600700000|2025-09-11 14:25:00|100.21|100.21|99.48|99.48|100.21|100.21|99.47|99.47|0
1757601000000|2025-09-11 14:30:00|99.49|99.49|99.71|99.71|99.88|99.88|99.49|99.49|0
1757601300000|2025-09-11 14:35:00|99.68|99.68|99.34|99.34|99.75|99.75|99.34|99.34|0
1757601600000|2025-09-11 14:40:00|99.28|99.28|99.27|99.27|99.43|99.43|99.05|99.05|0
1757601900000|2025-09-11 14:45:00|99.26|99.26|99.49|99.49|99.68|99.68|99.11|99.11|0
1757602200000|2025-09-11 14:50:00|99.51|99.51|99.15|99.15|99.51|99.51|98.95|98.95|0
1757602500000|2025-09-11 14:55:00|99.17|99.17|99.42|99.42|99.46|99.46|98.99|98.99|0
1757602800000|2025-09-11 15:00:00|99.4|99.4|99.59|99.59|99.67|99.67|99.4|99.4|0
1757603100000|2025-09-11 15:05:00|99.61|99.61|100.05|100.05|100.21|100.21|99.61|99.61|0
1757603400000|2025-09-11 15:10:00|100.08|100.08|100.13|100.13|100.27|100.27|100.03|100.03|0
1757603700000|2025-09-11 15:15:00|100.16|100.16|100.57|100.57|100.6|100.6|100.1|100.1|0
1757604000000|2025-09-11 15:20:00|100.54|100.54|100.44|100.44|100.61|100.61|100.32|100.32|0
1757604300000|2025-09-11 15:25:00|100.52|100.52|100.87|100.87|100.87|100.87|100.51|100.51|0
1757604600000|2025-09-11 15:30:00|100.89|100.89|100.85|100.85|101.18|101.18|100.83|100.83|0
1757604900000|2025-09-11 15:35:00|100.82|100.82|100.69|100.69|100.92|100.92|100.65|100.65|0
1757605200000|2025-09-11 15:40:00|100.7|100.7|100.92|100.92|100.92|100.92|100.44|100.44|0
1757605500000|2025-09-11 15:45:00|100.93|100.93|100.99|100.99|101.06|101.06|100.75|100.75|0
1757605800000|2025-09-11 15:50:00|100.95|100.95|101.01|101.01|101.09|101.09|100.89|100.89|0
1757606100000|2025-09-11 15:55:00|101.05|101.05|101.06|101.06|101.1|101.1|100.95|100.95|0
1757606400000|2025-09-11 16:00:00|101.08|101.08|101.26|101.26|101.42|101.42|100.93|100.93|0
1757606700000|2025-09-11 16:05:00|101.27|101.27|101.55|101.55|101.55|101.55|101.14|101.14|0
1757607000000|2025-09-11 16:10:00|101.51|101.51|101.1|101.1|101.69|101.69|101.08|101.08|0
1757607300000|2025-09-11 16:15:00|101.12|101.12|101|101|101.16|101.16|100.67|100.67|0
1757607600000|2025-09-11 16:20:00|100.98|100.98|100.98|100.98|101.01|101.01|100.72|100.72|0
1757607900000|2025-09-11 16:25:00|100.99|100.99|100.99|100.99|101.08|101.08|100.95|100.95|0
1757608200000|2025-09-11 16:30:00|100.98|100.98|101.15|101.15|101.42|101.42|100.98|100.98|0
1757608500000|2025-09-11 16:35:00|101.2|101.2|101.34|101.34|101.51|101.51|101.17|101.17|0
1757608800000|2025-09-11 16:40:00|101.31|101.31|101.33|101.33|101.41|101.41|101.13|101.13|0
1757609100000|2025-09-11 16:45:00|101.32|101.32|101.32|101.32|101.45|101.45|101.21|101.21|0
1757609400000|2025-09-11 16:50:00|101.33|101.33|101.54|101.54|101.54|101.54|101.23|101.23|0
1757609700000|2025-09-11 16:55:00|101.48|101.48|101.59|101.59|101.66|101.66|101.44|101.44|0
1757610000000|2025-09-11 17:00:00|101.66|101.66|101.36|101.36|101.66|101.66|101.28|101.28|0
1757610300000|2025-09-11 17:05:00|101.39|101.39|101.34|101.34|101.4|101.4|101.21|101.21|0
1757610600000|2025-09-11 17:10:00|101.37|101.37|101.24|101.24|101.37|101.37|101.17|101.17|0
1757610900000|2025-09-11 17:15:00|101.25|101.25|101.01|101.01|101.25|101.25|100.99|100.99|0
1757611200000|2025-09-11 17:20:00|101|101|101.1|101.1|101.1|101.1|100.91|100.91|0
1757611500000|2025-09-11 17:25:00|101.11|101.11|100.83|100.83|101.21|101.21|100.83|100.83|0
1757611800000|2025-09-11 17:30:00|100.8|100.8|100.71|100.71|100.87|100.87|100.69|100.69|0
1757612100000|2025-09-11 17:35:00|100.74|100.74|100.95|100.95|100.99|100.99|100.72|100.72|0
1757612400000|2025-09-11 17:40:00|100.98|100.98|100.63|100.63|100.98|100.98|100.31|100.31|0
1757612700000|2025-09-11 17:45:00|100.65|100.65|100.08|100.08|100.68|100.68|100.04|100.04|0
1757613000000|2025-09-11 17:50:00|100.1|100.1|99.75|99.75|100.16|100.16|99.75|99.75|0
1757613300000|2025-09-11 17:55:00|99.79|99.79|100.08|100.08|100.13|100.13|99.74|99.74|0
1757613600000|2025-09-11 18:00:00|100.07|100.07|99.96|99.96|100.33|100.33|99.91|99.91|0
1757613900000|2025-09-11 18:05:00|99.9|99.9|99.97|99.97|100.07|100.07|99.87|99.87|0
1757614200000|2025-09-11 18:10:00|99.95|99.95|99.81|99.81|100|100|99.81|99.81|0
1757614500000|2025-09-11 18:15:00|99.78|99.78|99.62|99.62|99.81|99.81|99.52|99.52|0
1757614800000|2025-09-11 18:20:00|99.64|99.64|99.44|99.44|99.69|99.69|99.44|99.44|0
1757615100000|2025-09-11 18:25:00|99.43|99.43|99.41|99.41|99.48|99.48|99.29|99.29|0
1757615400000|2025-09-11 18:30:00|99.4|99.4|99.49|99.49|99.55|99.55|99.37|99.37|0
1757615700000|2025-09-11 18:35:00|99.44|99.44|99.45|99.45|99.52|99.52|99.26|99.26|0
1757616000000|2025-09-11 18:40:00|99.46|99.46|99.32|99.32|99.55|99.55|99.27|99.27|0
1757616300000|2025-09-11 18:45:00|99.27|99.27|99.48|99.48|99.57|99.57|99.27|99.27|0
1757616600000|2025-09-11 18:50:00|99.5|99.5|99.48|99.48|99.5|99.5|99.32|99.32|0
1757616900000|2025-09-11 18:55:00|99.45|99.45|99.58|99.58|99.76|99.76|99.44|99.44|0
1757617200000|2025-09-11 19:00:00|99.59|99.59|99.25|99.25|99.6|99.6|99.23|99.23|0
1757617500000|2025-09-11 19:05:00|99.26|99.26|99.22|99.22|99.42|99.42|99.11|99.11|0
1757617800000|2025-09-11 19:10:00|99.18|99.18|99.3|99.3|99.37|99.37|99.16|99.16|0
1757618100000|2025-09-11 19:15:00|99.32|99.32|99.46|99.46|99.49|99.49|99.26|99.26|0
1757618400000|2025-09-11 19:20:00|99.47|99.47|99.11|99.11|99.53|99.53|99.11|99.11|0
1757618700000|2025-09-11 19:25:00|99.12|99.12|99.04|99.04|99.12|99.12|98.86|98.86|0
1757619000000|2025-09-11 19:30:00|99.02|99.02|98.69|98.69|99.13|99.13|98.68|98.68|0
1757619300000|2025-09-11 19:35:00|98.71|98.71|98.88|98.88|98.88|98.88|98.52|98.52|0
1757619600000|2025-09-11 19:40:00|98.89|98.89|98.74|98.74|98.9|98.9|98.64|98.64|0
1757619900000|2025-09-11 19:45:00|98.75|98.75|98.84|98.84|98.99|98.99|98.64|98.64|0
1757620200000|2025-09-11 19:50:00|98.59|98.59|98.53|98.53|98.64|98.64|98.44|98.44|0
1757620500000|2025-09-11 19:55:00|98.37|98.37|98.38|98.38|98.47|98.47|98.33|98.33|0
1757620800000|2025-09-11 20:00:00|98.4|98.4|98.32|98.32|98.51|98.51|98.3|98.3|0
1757621100000|2025-09-11 20:05:00|98.33|98.33|98.51|98.51|98.52|98.52|98.32|98.32|0
1757621400000|2025-09-11 20:10:00|98.52|98.52|96.54|96.54|98.52|98.52|95.06|95.06|0
1757621700000|2025-09-11 20:15:00|96.7|96.7|97.69|97.69|97.89|97.89|96.62|96.62|0
1757622000000|2025-09-11 20:20:00|97.47|97.47|97.28|97.28|97.62|97.62|96.96|96.96|0
1757622300000|2025-09-11 20:25:00|97.19|97.19|97.86|97.86|97.86|97.86|97.19|97.19|0
1757622600000|2025-09-11 20:30:00|97.8|97.8|97.95|97.95|98.02|98.02|97.78|97.78|0
1757622900000|2025-09-11 20:35:00|97.94|97.94|97.88|97.88|97.95|97.95|97.82|97.82|0
1757623200000|2025-09-11 20:40:00|97.93|97.93|97.92|97.92|97.99|97.99|97.67|97.67|0
1757623500000|2025-09-11 20:45:00|97.91|97.91|97.87|97.87|97.91|97.91|97.63|97.63|0
1757623800000|2025-09-11 20:50:00|97.91|97.91|97.86|97.86|97.91|97.91|97.76|97.76|0
1757624100000|2025-09-11 20:55:00|97.94|97.94|98.06|98.06|98.07|98.07|97.91|97.91|0
1757624400000|2025-09-11 21:00:00|98.07|98.07|98.09|98.09|98.11|98.11|98.07|98.07|0
1757624700000|2025-09-11 21:05:00|98.08|98.08|98.16|98.16|98.16|98.16|97.98|97.98|0
1757625000000|2025-09-11 21:10:00|98.19|98.19|98.19|98.19|98.27|98.27|98.11|98.11|0
1757625300000|2025-09-11 21:15:00|98.18|98.18|98.05|98.05|98.18|98.18|98.05|98.05|0
1757625600000|2025-09-11 21:20:00|98.06|98.06|97.95|97.95|98.11|98.11|97.95|97.95|0
1757625900000|2025-09-11 21:25:00|97.98|97.98|97.96|97.96|98.08|98.08|97.95|97.95|0
1757626200000|2025-09-11 21:30:00|97.98|97.98|98.1|98.1|98.11|98.11|97.98|97.98|0
1757626500000|2025-09-11 21:35:00|98.09|98.09|98.11|98.11|98.15|98.15|97.96|97.96|0
1757626800000|2025-09-11 21:40:00|98.12|98.12|98.06|98.06|98.17|98.17|98.03|98.03|0
1757627100000|2025-09-11 21:45:00|98.07|98.07|98.12|98.12|98.14|98.14|98.05|98.05|0
1757627400000|2025-09-11 21:50:00|98.11|98.11|98.19|98.19|98.19|98.19|98.03|98.03|0
1757627700000|2025-09-11 21:55:00|98.2|98.2|98.22|98.22|98.26|98.26|98.19|98.19|0
1757628000000|2025-09-11 22:00:00|98.2|98.2|98.1|98.1|98.2|98.2|98.03|98.03|0
1757628300000|2025-09-11 22:05:00|98.11|98.11|98.08|98.08|98.11|98.11|98.08|98.08|0
1757628600000|2025-09-11 22:10:00|98.09|98.09|98.09|98.09|98.1|98.1|98.08|98.08|0
1757628900000|2025-09-11 22:15:00|98.1|98.1|98.14|98.14|98.14|98.14|98.1|98.1|0
1757629200000|2025-09-11 22:20:00|98.13|98.13|98.15|98.15|98.16|98.16|98.13|98.13|0
1757629500000|2025-09-11 22:25:00|98.16|98.16|98.18|98.18|98.19|98.19|98.15|98.15|0
1757629800000|2025-09-11 22:30:00|98.17|98.17|98.28|98.28|98.28|98.28|98.15|98.15|0
1757630100000|2025-09-11 22:35:00|98.23|98.23|98.23|98.23|98.23|98.23|98.18|98.18|0
1757630400000|2025-09-11 22:40:00|98.21|98.21|98.4|98.4|98.4|98.4|98.21|98.21|0
1757630700000|2025-09-11 22:45:00|98.38|98.38|98.58|98.58|98.64|98.64|98.38|98.38|0
1757631000000|2025-09-11 22:50:00|98.57|98.57|98.89|98.89|98.95|98.95|98.55|98.55|0
1757631300000|2025-09-11 22:55:00|98.83|98.83|98.8|98.8|98.94|98.94|98.77|98.77|0
1757631600000|2025-09-11 23:00:00|98.79|98.79|98.84|98.84|98.96|98.96|98.79|98.79|0
1757631900000|2025-09-11 23:05:00|98.86|98.86|98.79|98.79|98.89|98.89|98.79|98.79|0
1757632200000|2025-09-11 23:10:00|98.85|98.85|98.87|98.87|98.89|98.89|98.79|98.79|0
1757632500000|2025-09-11 23:15:00|98.86|98.86|98.86|98.86|98.92|98.92|98.82|98.82|0
1757632800000|2025-09-11 23:20:00|98.83|98.83|98.78|98.78|98.85|98.85|98.74|98.74|0
1757633100000|2025-09-11 23:25:00|98.74|98.74|98.61|98.61|98.78|98.78|98.61|98.61|0
1757633400000|2025-09-11 23:30:00|98.64|98.64|98.58|98.58|98.64|98.64|98.55|98.55|0
1757633700000|2025-09-11 23:35:00|98.54|98.54|98.64|98.64|98.64|98.64|98.49|98.49|0
1757634000000|2025-09-11 23:40:00|98.65|98.65|98.7|98.7|98.7|98.7|98.62|98.62|0
1757634300000|2025-09-11 23:45:00|98.72|98.72|98.74|98.74|98.74|98.74|98.64|98.64|0
1757634600000|2025-09-11 23:50:00|98.69|98.69|98.66|98.66|98.73|98.73|98.64|98.64|0
1757634900000|2025-09-11 23:55:00|98.64|98.64|98.72|98.72|98.73|98.73|98.64|98.64|0
1757635200000|2025-09-12 00:00:00|98.4|98.4|98.4|98.4|98.4|98.4|98.4|98.4|0
1757635500000|2025-09-12 00:05:00|98.5|98.5|98.5|98.5|98.5|98.5|98.5|98.5|0
1757635800000|2025-09-12 00:10:00|98.44|98.44|98.53|98.53|98.53|98.53|98.44|98.44|0
1757636400000|2025-09-12 00:20:00|98.61|98.61|98.61|98.61|98.61|98.61|98.61|98.61|0
1757637000000|2025-09-12 00:30:00|98.73|98.73|98.61|98.61|98.73|98.73|98.61|98.61|0
1757637300000|2025-09-12 00:35:00|98.57|98.57|98.57|98.57|98.57|98.57|98.57|98.57|0
1757637600000|2025-09-12 00:40:00|98.61|98.61|98.61|98.61|98.61|98.61|98.59|98.59|0
1757637900000|2025-09-12 00:45:00|98.75|98.75|98.76|98.76|98.84|98.84|98.75|98.75|0
1757638200000|2025-09-12 00:50:00|98.79|98.79|98.7|98.7|98.79|98.79|98.7|98.7|0
1757638500000|2025-09-12 00:55:00|98.82|98.82|98.92|98.92|98.94|98.94|98.82|98.82|0
1757638800000|2025-09-12 01:00:00|98.94|98.94|99.05|99.05|99.09|99.09|98.92|98.92|0
1757639100000|2025-09-12 01:05:00|99.03|99.03|98.94|98.94|99.03|99.03|98.94|98.94|0
1757639400000|2025-09-12 01:10:00|98.89|98.89|99.07|99.07|99.07|99.07|98.89|98.89|0
1757639700000|2025-09-12 01:15:00|99.04|99.04|99.04|99.04|99.06|99.06|99.04|99.04|0
1757640000000|2025-09-12 01:20:00|99.07|99.07|99.06|99.06|99.07|99.07|99.06|99.06|0
1757640300000|2025-09-12 01:25:00|99.01|99.01|99.01|99.01|99.01|99.01|99.01|99.01|0
1757640600000|2025-09-12 01:30:00|98.99|98.99|98.99|98.99|98.99|98.99|98.99|98.99|0
1757640900000|2025-09-12 01:35:00|98.86|98.86|98.86|98.86|98.86|98.86|98.86|98.86|0
1757641200000|2025-09-12 01:40:00|98.88|98.88|98.88|98.88|98.88|98.88|98.88|98.88|0
1757641500000|2025-09-12 01:45:00|98.87|98.87|98.68|98.68|98.87|98.87|98.68|98.68|0
1757641800000|2025-09-12 01:50:00|98.82|98.82|98.84|98.84|98.84|98.84|98.82|98.82|0
1757642400000|2025-09-12 02:00:00|98.69|98.69|98.61|98.61|98.69|98.69|98.61|98.61|0
1757642700000|2025-09-12 02:05:00|98.69|98.69|98.62|98.62|98.69|98.69|98.62|98.62|0
1757643300000|2025-09-12 02:15:00|98.72|98.72|98.72|98.72|98.72|98.72|98.72|98.72|0
1757643600000|2025-09-12 02:20:00|98.78|98.78|98.78|98.78|98.78|98.78|98.78|98.78|0
1757644500000|2025-09-12 02:35:00|98.76|98.76|98.76|98.76|98.76|98.76|98.76|98.76|0
1757645100000|2025-09-12 02:45:00|98.82|98.82|98.81|98.81|98.82|98.82|98.81|98.81|0
1757645700000|2025-09-12 02:55:00|98.86|98.86|98.87|98.87|98.87|98.87|98.86|98.86|0
1757646300000|2025-09-12 03:05:00|98.86|98.86|98.86|98.86|98.86|98.86|98.86|98.86|0
1757646900000|2025-09-12 03:15:00|98.79|98.79|98.79|98.79|98.79|98.79|98.79|98.79|0
1757647500000|2025-09-12 03:25:00|98.8|98.8|98.84|98.84|98.85|98.85|98.8|98.8|0
1757648400000|2025-09-12 03:40:00|98.8|98.8|98.8|98.8|98.8|98.8|98.8|98.8|0
1757649000000|2025-09-12 03:50:00|98.79|98.79|98.79|98.79|98.79|98.79|98.78|98.78|0
1757649600000|2025-09-12 04:00:00|98.84|98.84|98.84|98.84|98.84|98.84|98.84|98.84|0
1757650800000|2025-09-12 04:20:00|98.79|98.79|98.79|98.79|98.79|98.79|98.79|98.79|0
1757651400000|2025-09-12 04:30:00|98.83|98.83|98.83|98.83|98.83|98.83|98.83|98.83|0
1757651700000|2025-09-12 04:35:00|98.86|98.86|98.84|98.84|98.86|98.86|98.84|98.84|0
1757652600000|2025-09-12 04:50:00|98.86|98.86|98.82|98.82|98.86|98.86|98.82|98.82|0
1757652900000|2025-09-12 04:55:00|98.83|98.83|98.82|98.82|98.83|98.83|98.82|98.82|0
1757653200000|2025-09-12 05:00:00|98.83|98.83|98.83|98.83|98.83|98.83|98.83|98.83|0
1757653500000|2025-09-12 05:05:00|98.9|98.9|98.9|98.9|98.9|98.9|98.9|98.9|0
1757653800000|2025-09-12 05:10:00|98.88|98.88|98.88|98.88|98.88|98.88|98.88|98.88|0
1757654100000|2025-09-12 05:15:00|98.86|98.86|98.86|98.86|98.86|98.86|98.86|98.86|0
1757654400000|2025-09-12 05:20:00|98.85|98.85|98.85|98.85|98.85|98.85|98.85|98.85|0
1757654700000|2025-09-12 05:25:00|98.84|98.84|98.86|98.86|98.86|98.86|98.84|98.84|0
1757655000000|2025-09-12 05:30:00|98.89|98.89|98.9|98.9|98.9|98.9|98.89|98.89|0
1757655300000|2025-09-12 05:35:00|98.85|98.85|98.85|98.85|98.85|98.85|98.85|98.85|0
1757655600000|2025-09-12 05:40:00|98.89|98.89|98.89|98.89|98.89|98.89|98.89|98.89|0
1757655900000|2025-09-12 05:45:00|98.85|98.85|98.85|98.85|98.85|98.85|98.85|98.85|0
1757656500000|2025-09-12 05:55:00|98.89|98.89|98.89|98.89|98.89|98.89|98.89|98.89|0
1757656800000|2025-09-12 06:00:00|98.91|98.91|98.94|98.94|98.96|98.96|98.91|98.91|0
1757657100000|2025-09-12 06:05:00|98.95|98.95|98.92|98.92|98.95|98.95|98.92|98.92|0
1757657400000|2025-09-12 06:10:00|98.9|98.9|98.88|98.88|98.9|98.9|98.88|98.88|0
1757657700000|2025-09-12 06:15:00|98.91|98.91|98.91|98.91|98.91|98.91|98.91|98.91|0
1757658300000|2025-09-12 06:25:00|98.82|98.82|98.82|98.82|98.82|98.82|98.79|98.79|0
1757658600000|2025-09-12 06:30:00|98.83|98.83|98.84|98.84|98.86|98.86|98.83|98.83|0
1757659500000|2025-09-12 06:45:00|98.78|98.78|98.78|98.78|98.79|98.79|98.78|98.78|0
1757660400000|2025-09-12 07:00:00|98.8|98.8|98.78|98.78|98.8|98.8|98.78|98.78|0
1757661000000|2025-09-12 07:10:00|98.79|98.79|98.8|98.8|98.8|98.8|98.79|98.79|0
1757661300000|2025-09-12 07:15:00|98.76|98.76|98.76|98.76|98.76|98.76|98.76|98.76|0
1757661600000|2025-09-12 07:20:00|98.8|98.8|98.8|98.8|98.8|98.8|98.8|98.8|0
1757662200000|2025-09-12 07:30:00|98.76|98.76|98.75|98.75|98.76|98.76|98.75|98.75|0
1757662500000|2025-09-12 07:35:00|98.78|98.78|98.74|98.74|98.78|98.78|98.74|98.74|0
1757662800000|2025-09-12 07:40:00|98.77|98.77|98.72|98.72|98.78|98.78|98.72|98.72|0
1757663100000|2025-09-12 07:45:00|98.7|98.7|98.7|98.7|98.7|98.7|98.7|98.7|0
1757663400000|2025-09-12 07:50:00|98.77|98.77|98.86|98.86|98.86|98.86|98.77|98.77|0
1757664000000|2025-09-12 08:00:00|98.7|98.7|98.78|98.78|98.89|98.89|98.64|98.64|0
1757664300000|2025-09-12 08:05:00|98.79|98.79|98.82|98.82|98.86|98.86|98.77|98.77|0
1757664600000|2025-09-12 08:10:00|98.79|98.79|98.81|98.81|98.84|98.84|98.78|98.78|0
1757664900000|2025-09-12 08:15:00|98.84|98.84|98.84|98.84|98.85|98.85|98.81|98.81|0
1757665200000|2025-09-12 08:20:00|98.85|98.85|98.82|98.82|98.86|98.86|98.75|98.75|0
1757665500000|2025-09-12 08:25:00|98.83|98.83|98.98|98.98|99|99|98.83|98.83|0
1757665800000|2025-09-12 08:30:00|99.01|99.01|98.97|98.97|99.01|99.01|98.92|98.92|0
1757666100000|2025-09-12 08:35:00|98.96|98.96|98.92|98.92|98.96|98.96|98.89|98.89|0
1757666400000|2025-09-12 08:40:00|98.91|98.91|98.94|98.94|98.95|98.95|98.91|98.91|0
1757666700000|2025-09-12 08:45:00|98.95|98.95|98.97|98.97|98.98|98.98|98.91|98.91|0
1757667000000|2025-09-12 08:50:00|98.98|98.98|98.99|98.99|99.03|99.03|98.96|98.96|0
1757667300000|2025-09-12 08:55:00|98.98|98.98|98.96|98.96|98.99|98.99|98.93|98.93|0
1757667600000|2025-09-12 09:00:00|98.98|98.98|98.99|98.99|99.03|99.03|98.97|98.97|0
1757667900000|2025-09-12 09:05:00|99|99|98.91|98.91|99.01|99.01|98.91|98.91|0
1757668200000|2025-09-12 09:10:00|98.93|98.93|98.98|98.98|98.98|98.98|98.91|98.91|0
1757668500000|2025-09-12 09:15:00|98.95|98.95|98.94|98.94|98.98|98.98|98.94|98.94|0
1757668800000|2025-09-12 09:20:00|98.95|98.95|98.98|98.98|98.98|98.98|98.94|98.94|0
1757669100000|2025-09-12 09:25:00|99|99|98.95|98.95|99.03|99.03|98.95|98.95|0
1757669400000|2025-09-12 09:30:00|98.99|98.99|98.99|98.99|99.03|99.03|98.97|98.97|0
1757669700000|2025-09-12 09:35:00|98.97|98.97|98.93|98.93|98.98|98.98|98.92|98.92|0
1757670000000|2025-09-12 09:40:00|98.92|98.92|98.91|98.91|98.94|98.94|98.88|98.88|0
1757670300000|2025-09-12 09:45:00|98.89|98.89|98.94|98.94|98.94|98.94|98.87|98.87|0
1757670600000|2025-09-12 09:50:00|98.93|98.93|98.91|98.91|98.94|98.94|98.91|98.91|0
1757670900000|2025-09-12 09:55:00|98.94|98.94|98.97|98.97|98.98|98.98|98.92|98.92|0
1757671200000|2025-09-12 10:00:00|98.94|98.94|98.99|98.99|98.99|98.99|98.91|98.91|0
1757671500000|2025-09-12 10:05:00|98.98|98.98|98.99|98.99|99.03|99.03|98.94|98.94|0
1757671800000|2025-09-12 10:10:00|98.95|98.95|99|99|99|99|98.95|98.95|0
1757672100000|2025-09-12 10:15:00|98.99|98.99|99.03|99.03|99.03|99.03|98.99|98.99|0
1757672400000|2025-09-12 10:20:00|99.04|99.04|99.03|99.03|99.04|99.04|98.99|98.99|0
1757672700000|2025-09-12 10:25:00|98.99|98.99|99.03|99.03|99.04|99.04|98.99|98.99|0
1757673000000|2025-09-12 10:30:00|99.04|99.04|99.08|99.08|99.09|99.09|99.03|99.03|0
1757673300000|2025-09-12 10:35:00|99.09|99.09|99.12|99.12|99.15|99.15|99.08|99.08|0
1757673600000|2025-09-12 10:40:00|98.96|98.96|99.01|99.01|99.01|99.01|98.94|98.94|0
1757673900000|2025-09-12 10:45:00|98.95|98.95|99.01|99.01|99.01|99.01|98.95|98.95|0
1757674200000|2025-09-12 10:50:00|99|99|99.07|99.07|99.1|99.1|98.99|98.99|0
1757674500000|2025-09-12 10:55:00|99.08|99.08|99.1|99.1|99.11|99.11|99.04|99.04|0
1757674800000|2025-09-12 11:00:00|99.04|99.04|98.92|98.92|99.04|99.04|98.86|98.86|0
1757675100000|2025-09-12 11:05:00|98.93|98.93|98.93|98.93|98.94|98.94|98.86|98.86|0
1757675400000|2025-09-12 11:10:00|98.94|98.94|98.94|98.94|98.94|98.94|98.91|98.91|0
1757675700000|2025-09-12 11:15:00|98.9|98.9|98.89|98.89|98.93|98.93|98.85|98.85|0
1757676000000|2025-09-12 11:20:00|98.87|98.87|98.87|98.87|98.91|98.91|98.85|98.85|0
1757676300000|2025-09-12 11:25:00|98.86|98.86|98.79|98.79|98.88|98.88|98.79|98.79|0
1757676600000|2025-09-12 11:30:00|98.84|98.84|98.64|98.64|98.84|98.84|98.64|98.64|0
1757676900000|2025-09-12 11:35:00|98.65|98.65|98.67|98.67|98.69|98.69|98.59|98.59|0
1757677200000|2025-09-12 11:40:00|98.71|98.71|98.82|98.82|98.82|98.82|98.69|98.69|0
1757677500000|2025-09-12 11:45:00|98.81|98.81|98.78|98.78|98.86|98.86|98.74|98.74|0
1757677800000|2025-09-12 11:50:00|98.77|98.77|98.74|98.74|98.79|98.79|98.74|98.74|0
1757678100000|2025-09-12 11:55:00|98.75|98.75|98.82|98.82|98.84|98.84|98.75|98.75|0
1757678400000|2025-09-12 12:00:00|98.84|98.84|98.76|98.76|98.89|98.89|98.74|98.74|0
1757678700000|2025-09-12 12:05:00|98.75|98.75|98.75|98.75|98.75|98.75|98.67|98.67|0
1757679000000|2025-09-12 12:10:00|98.73|98.73|98.76|98.76|98.76|98.76|98.69|98.69|0
1757679300000|2025-09-12 12:15:00|98.75|98.75|98.72|98.72|98.76|98.76|98.68|98.68|0
1757679600000|2025-09-12 12:20:00|98.74|98.74|98.78|98.78|98.79|98.79|98.74|98.74|0
1757679900000|2025-09-12 12:25:00|98.76|98.76|98.79|98.79|98.79|98.79|98.73|98.73|0
1757680200000|2025-09-12 12:30:00|98.74|98.74|98.76|98.76|98.79|98.79|98.7|98.7|0
1757680500000|2025-09-12 12:35:00|98.75|98.75|98.68|98.68|98.75|98.75|98.65|98.65|0
1757680800000|2025-09-12 12:40:00|98.69|98.69|98.65|98.65|98.73|98.73|98.65|98.65|0
1757681100000|2025-09-12 12:45:00|98.7|98.7|98.7|98.7|98.72|98.72|98.66|98.66|0
1757681400000|2025-09-12 12:50:00|98.73|98.73|98.77|98.77|98.79|98.79|98.69|98.69|0
1757681700000|2025-09-12 12:55:00|98.79|98.79|98.75|98.75|98.79|98.79|98.74|98.74|0
1757682000000|2025-09-12 13:00:00|98.76|98.76|98.79|98.79|98.79|98.79|98.76|98.76|0
1757682300000|2025-09-12 13:05:00|98.8|98.8|98.82|98.82|98.83|98.83|98.79|98.79|0
1757682600000|2025-09-12 13:10:00|98.81|98.81|98.79|98.79|98.82|98.82|98.75|98.75|0
1757682900000|2025-09-12 13:15:00|98.77|98.77|98.81|98.81|98.82|98.82|98.77|98.77|0
1757683200000|2025-09-12 13:20:00|98.79|98.79|98.78|98.78|98.83|98.83|98.75|98.75|0
1757683500000|2025-09-12 13:25:00|98.79|98.79|98.53|98.53|98.79|98.79|98.41|98.41|0
1757683800000|2025-09-12 13:30:00|98.61|98.61|98.47|98.47|99.06|99.06|97.93|97.93|0
1757684100000|2025-09-12 13:35:00|98.32|98.32|97.82|97.82|98.61|98.61|97.5|97.5|0
1757684400000|2025-09-12 13:40:00|97.8|97.8|97.7|97.7|98.12|98.12|97.37|97.37|0
1757684700000|2025-09-12 13:45:00|97.69|97.69|97.64|97.64|98.18|98.18|97.49|97.49|0
1757685000000|2025-09-12 13:50:00|97.62|97.62|97.05|97.05|97.7|97.7|96.95|96.95|0
1757685300000|2025-09-12 13:55:00|96.96|96.96|96.71|96.71|97.36|97.36|96.65|96.65|0
1757685600000|2025-09-12 14:00:00|96.47|96.47|96.28|96.28|96.47|96.47|96.01|96.01|0
1757685900000|2025-09-12 14:05:00|96.19|96.19|95.9|95.9|96.32|96.32|95.75|95.75|0
1757686200000|2025-09-12 14:10:00|95.92|95.92|95.75|95.75|95.95|95.95|95.33|95.33|0
1757686500000|2025-09-12 14:15:00|95.81|95.81|96.42|96.42|96.51|96.51|95.71|95.71|0
1757686800000|2025-09-12 14:20:00|96.41|96.41|97.02|97.02|97.02|97.02|96.41|96.41|0
1757687100000|2025-09-12 14:25:00|97.05|97.05|97.24|97.24|97.34|97.34|96.9|96.9|0
1757687400000|2025-09-12 14:30:00|97.25|97.25|97.26|97.26|97.62|97.62|97.21|97.21|0
1757687700000|2025-09-12 14:35:00|97.25|97.25|97.69|97.69|97.88|97.88|97.24|97.24|0
1757688000000|2025-09-12 14:40:00|97.67|97.67|97.67|97.67|97.82|97.82|97.42|97.42|0
1757688300000|2025-09-12 14:45:00|97.68|97.68|97.84|97.84|97.96|97.96|97.66|97.66|0
1757688600000|2025-09-12 14:50:00|97.76|97.76|97.47|97.47|97.8|97.8|97.33|97.33|0
1757688900000|2025-09-12 14:55:00|97.52|97.52|97.65|97.65|97.66|97.66|97.31|97.31|0
1757689200000|2025-09-12 15:00:00|97.63|97.63|97.07|97.07|97.66|97.66|97.03|97.03|0
1757689500000|2025-09-12 15:05:00|97.06|97.06|97.27|97.27|97.31|97.31|97.06|97.06|0
1757689800000|2025-09-12 15:10:00|97.29|97.29|97.45|97.45|97.54|97.54|97.28|97.28|0
1757690100000|2025-09-12 15:15:00|97.47|97.47|97.28|97.28|97.55|97.55|97.23|97.23|0
1757690400000|2025-09-12 15:20:00|97.3|97.3|97.08|97.08|97.33|97.33|97.07|97.07|0
1757690700000|2025-09-12 15:25:00|97.1|97.1|96.83|96.83|97.11|97.11|96.77|96.77|0
1757691000000|2025-09-12 15:30:00|96.85|96.85|96.96|96.96|97.03|97.03|96.77|96.77|0
1757691300000|2025-09-12 15:35:00|96.89|96.89|96.34|96.34|96.97|96.97|96.34|96.34|0
1757691600000|2025-09-12 15:40:00|96.35|96.35|96.3|96.3|96.39|96.39|96.19|96.19|0
1757691900000|2025-09-12 15:45:00|96.28|96.28|96.24|96.24|96.42|96.42|96.22|96.22|0
1757692200000|2025-09-12 15:50:00|96.25|96.25|96.25|96.25|96.31|96.31|96.1|96.1|0
1757692500000|2025-09-12 15:55:00|96.24|96.24|96.3|96.3|96.47|96.47|96.2|96.2|0
1757692800000|2025-09-12 16:00:00|96.27|96.27|96.2|96.2|96.35|96.35|96.05|96.05|0
1757693100000|2025-09-12 16:05:00|96.17|96.17|96.32|96.32|96.32|96.32|96.07|96.07|0
1757693400000|2025-09-12 16:10:00|96.35|96.35|96.19|96.19|96.41|96.41|96.16|96.16|0
1757693700000|2025-09-12 16:15:00|96.18|96.18|96.28|96.28|96.28|96.28|96.11|96.11|0
1757694000000|2025-09-12 16:20:00|96.25|96.25|96.62|96.62|96.7|96.7|96.23|96.23|0
1757694300000|2025-09-12 16:25:00|96.64|96.64|96.65|96.65|96.76|96.76|96.48|96.48|0
1757694600000|2025-09-12 16:30:00|96.64|96.64|96.57|96.57|96.65|96.65|96.5|96.5|0
1757694900000|2025-09-12 16:35:00|96.55|96.55|96.45|96.45|96.59|96.59|96.38|96.38|0
1757695200000|2025-09-12 16:40:00|96.43|96.43|96.11|96.11|96.55|96.55|96.09|96.09|0
1757695500000|2025-09-12 16:45:00|96.13|96.13|96.18|96.18|96.2|96.2|96.08|96.08|0
1757695800000|2025-09-12 16:50:00|96.17|96.17|96.24|96.24|96.3|96.3|96.1|96.1|0
1757696100000|2025-09-12 16:55:00|96.25|96.25|96.18|96.18|96.26|96.26|95.87|95.87|0
1757696400000|2025-09-12 17:00:00|96.2|96.2|96.07|96.07|96.24|96.24|95.92|95.92|0
1757696700000|2025-09-12 17:05:00|96.06|96.06|95.96|95.96|96.14|96.14|95.95|95.95|0
1757697000000|2025-09-12 17:10:00|95.98|95.98|96.07|96.07|96.18|96.18|95.93|95.93|0
1757697300000|2025-09-12 17:15:00|96.09|96.09|95.83|95.83|96.15|96.15|95.76|95.76|0
1757697600000|2025-09-12 17:20:00|95.82|95.82|96.35|96.35|96.41|96.41|95.82|95.82|0
1757697900000|2025-09-12 17:25:00|96.33|96.33|96.14|96.14|96.41|96.41|96.13|96.13|0
1757698200000|2025-09-12 17:30:00|96.16|96.16|95.74|95.74|96.16|96.16|95.7|95.7|0
1757698500000|2025-09-12 17:35:00|95.73|95.73|95.75|95.75|95.82|95.82|95.64|95.64|0
1757698800000|2025-09-12 17:40:00|95.76|95.76|96.3|96.3|96.31|96.31|95.76|95.76|0
1757699100000|2025-09-12 17:45:00|96.31|96.31|96.53|96.53|96.59|96.59|96.3|96.3|0
1757699400000|2025-09-12 17:50:00|96.49|96.49|96.7|96.7|96.73|96.73|96.42|96.42|0
1757699700000|2025-09-12 17:55:00|96.72|96.72|96.86|96.86|96.87|96.87|96.7|96.7|0
1757700000000|2025-09-12 18:00:00|96.82|96.82|96.46|96.46|96.91|96.91|96.46|96.46|0
1757700300000|2025-09-12 18:05:00|96.44|96.44|96.6|96.6|96.65|96.65|96.43|96.43|0
1757700600000|2025-09-12 18:10:00|96.54|96.54|96.48|96.48|96.62|96.62|96.45|96.45|0
1757700900000|2025-09-12 18:15:00|96.45|96.45|96.63|96.63|96.66|96.66|96.34|96.34|0
1757701200000|2025-09-12 18:20:00|96.61|96.61|96.8|96.8|96.84|96.84|96.61|96.61|0
1757701500000|2025-09-12 18:25:00|96.81|96.81|96.9|96.9|96.92|96.92|96.81|96.81|0
1757701800000|2025-09-12 18:30:00|96.88|96.88|97.11|97.11|97.14|97.14|96.87|96.87|0
1757702100000|2025-09-12 18:35:00|97.12|97.12|97.18|97.18|97.2|97.2|97.08|97.08|0
1757702400000|2025-09-12 18:40:00|97.2|97.2|97.31|97.31|97.31|97.31|97.13|97.13|0
1757702700000|2025-09-12 18:45:00|97.29|97.29|97.37|97.37|97.44|97.44|97.29|97.29|0
1757703000000|2025-09-12 18:50:00|97.33|97.33|97.43|97.43|97.43|97.43|97.14|97.14|0
1757703300000|2025-09-12 18:55:00|97.42|97.42|97.62|97.62|97.77|97.77|97.41|97.41|0
1757703600000|2025-09-12 19:00:00|97.55|97.55|97.01|97.01|97.55|97.55|96.82|96.82|0
1757703900000|2025-09-12 19:05:00|97.02|97.02|97.03|97.03|97.06|97.06|96.89|96.89|0
1757704200000|2025-09-12 19:10:00|97.02|97.02|96.79|96.79|97.02|97.02|96.7|96.7|0
1757704500000|2025-09-12 19:15:00|96.77|96.77|97.16|97.16|97.18|97.18|96.77|96.77|0
1757704800000|2025-09-12 19:20:00|97.14|97.14|97.12|97.12|97.19|97.19|97.05|97.05|0
1757705100000|2025-09-12 19:25:00|97.11|97.11|96.79|96.79|97.11|97.11|96.62|96.62|0
1757705400000|2025-09-12 19:30:00|96.76|96.76|96.47|96.47|96.83|96.83|96.31|96.31|0
1757705700000|2025-09-12 19:35:00|96.4|96.4|96.45|96.45|96.57|96.57|96.36|96.36|0
1757706000000|2025-09-12 19:40:00|96.52|96.52|96.52|96.52|96.68|96.68|96.41|96.41|0
1757706300000|2025-09-12 19:45:00|96.55|96.55|96.5|96.5|96.59|96.59|96.32|96.32|0
1757706600000|2025-09-12 19:50:00|96.4|96.4|96.34|96.34|96.45|96.45|96.08|96.08|0
1757706900000|2025-09-12 19:55:00|96.25|96.25|96.1|96.1|96.33|96.33|96.1|96.1|0
1757707200000|2025-09-12 20:00:00|96.14|96.14|96.12|96.12|96.3|96.3|96.09|96.09|0
1757923200000|2025-09-15 08:00:00|96.8|96.8|96.6|96.6|96.93|96.93|96.56|96.56|0
1757923500000|2025-09-15 08:05:00|96.59|96.59|96.75|96.75|96.75|96.75|96.55|96.55|0
1757923800000|2025-09-15 08:10:00|96.74|96.74|96.7|96.7|96.76|96.76|96.65|96.65|0
1757924100000|2025-09-15 08:15:00|96.72|96.72|96.76|96.76|96.77|96.77|96.66|96.66|0
1757924400000|2025-09-15 08:20:00|96.77|96.77|96.66|96.66|96.8|96.8|96.65|96.65|0
1757924700000|2025-09-15 08:25:00|96.74|96.74|96.57|96.57|96.74|96.74|96.56|96.56|0
1757925000000|2025-09-15 08:30:00|96.56|96.56|96.5|96.5|96.6|96.6|96.48|96.48|0
1757925300000|2025-09-15 08:35:00|96.61|96.61|96.65|96.65|96.67|96.67|96.53|96.53|0
1757925600000|2025-09-15 08:40:00|96.58|96.58|96.61|96.61|96.65|96.65|96.55|96.55|0
1757925900000|2025-09-15 08:45:00|96.55|96.55|96.59|96.59|96.61|96.61|96.55|96.55|0
1757926200000|2025-09-15 08:50:00|96.6|96.6|96.43|96.43|96.6|96.6|96.4|96.4|0
1757926500000|2025-09-15 08:55:00|96.41|96.41|96.3|96.3|96.41|96.41|96.27|96.27|0
1757926800000|2025-09-15 09:00:00|96.35|96.35|96.25|96.25|96.35|96.35|96.24|96.24|0
1757927100000|2025-09-15 09:05:00|96.26|96.26|96.32|96.32|96.32|96.32|96.24|96.24|0
1757927400000|2025-09-15 09:10:00|96.4|96.4|96.38|96.38|96.45|96.45|96.35|96.35|0
1757927700000|2025-09-15 09:15:00|96.37|96.37|96.37|96.37|96.4|96.4|96.35|96.35|0
1757928000000|2025-09-15 09:20:00|96.38|96.38|96.33|96.33|96.41|96.41|96.32|96.32|0
1757928300000|2025-09-15 09:25:00|96.34|96.34|96.36|96.36|96.37|96.37|96.33|96.33|0
1757928600000|2025-09-15 09:30:00|96.35|96.35|96.4|96.4|96.41|96.41|96.35|96.35|0
1757928900000|2025-09-15 09:35:00|96.41|96.41|96.51|96.51|96.52|96.52|96.41|96.41|0
1757929200000|2025-09-15 09:40:00|96.48|96.48|96.49|96.49|96.51|96.51|96.45|96.45|0
1757929500000|2025-09-15 09:45:00|96.5|96.5|96.61|96.61|96.63|96.63|96.5|96.5|0
1757929800000|2025-09-15 09:50:00|96.6|96.6|96.53|96.53|96.66|96.66|96.52|96.52|0
1757930100000|2025-09-15 09:55:00|96.52|96.52|96.55|96.55|96.55|96.55|96.52|96.52|0
1757930400000|2025-09-15 10:00:00|96.56|96.56|96.55|96.55|96.56|96.56|96.53|96.53|0
1757930700000|2025-09-15 10:05:00|96.53|96.53|96.55|96.55|96.56|96.56|96.53|96.53|0
1757931000000|2025-09-15 10:10:00|96.54|96.54|96.54|96.54|96.55|96.55|96.5|96.5|0
1757931300000|2025-09-15 10:15:00|96.53|96.53|96.56|96.56|96.56|96.56|96.52|96.52|0
1757931600000|2025-09-15 10:20:00|96.55|96.55|96.58|96.58|96.62|96.62|96.55|96.55|0
1757931900000|2025-09-15 10:25:00|96.6|96.6|96.57|96.57|96.6|96.6|96.53|96.53|0
1757932200000|2025-09-15 10:30:00|96.55|96.55|96.49|96.49|96.61|96.61|96.45|96.45|0
1757932500000|2025-09-15 10:35:00|96.5|96.5|96.51|96.51|96.55|96.55|96.48|96.48|0
1757932800000|2025-09-15 10:40:00|96.5|96.5|96.51|96.51|96.54|96.54|96.5|96.5|0
1757933100000|2025-09-15 10:45:00|96.5|96.5|96.48|96.48|96.52|96.52|96.46|96.46|0
1757933400000|2025-09-15 10:50:00|96.47|96.47|96.48|96.48|96.5|96.5|96.45|96.45|0
1757933700000|2025-09-15 10:55:00|96.47|96.47|96.47|96.47|96.5|96.5|96.44|96.44|0
1757934000000|2025-09-15 11:00:00|96.48|96.48|96.44|96.44|96.48|96.48|96.4|96.4|0
1757934300000|2025-09-15 11:05:00|96.42|96.42|96.49|96.49|96.5|96.5|96.42|96.42|0
1757934600000|2025-09-15 11:10:00|96.48|96.48|96.45|96.45|96.5|96.5|96.45|96.45|0
1757934900000|2025-09-15 11:15:00|96.46|96.46|96.41|96.41|96.46|96.46|96.4|96.4|0
1757935200000|2025-09-15 11:20:00|96.45|96.45|96.41|96.41|96.46|96.46|96.4|96.4|0
1757935500000|2025-09-15 11:25:00|96.42|96.42|96.4|96.4|96.42|96.42|96.39|96.39|0
1757935800000|2025-09-15 11:30:00|96.39|96.39|96.35|96.35|96.41|96.41|96.31|96.31|0
1757936100000|2025-09-15 11:35:00|96.39|96.39|96.3|96.3|96.39|96.39|96.3|96.3|0
1757936400000|2025-09-15 11:40:00|96.29|96.29|96.37|96.37|96.46|96.46|96.28|96.28|0
1757936700000|2025-09-15 11:45:00|96.42|96.42|96.37|96.37|96.42|96.42|96.33|96.33|0
1757937000000|2025-09-15 11:50:00|96.35|96.35|96.36|96.36|96.36|96.36|96.33|96.33|0
1757937300000|2025-09-15 11:55:00|96.34|96.34|96.32|96.32|96.4|96.4|96.31|96.31|0
1757937600000|2025-09-15 12:00:00|96.35|96.35|96.45|96.45|96.86|96.86|96.35|96.35|0
1757937900000|2025-09-15 12:05:00|96.42|96.42|96.37|96.37|96.45|96.45|96.31|96.31|0
1757938200000|2025-09-15 12:10:00|96.35|96.35|96.38|96.38|96.4|96.4|96.34|96.34|0
1757938500000|2025-09-15 12:15:00|96.4|96.4|96.41|96.41|96.45|96.45|96.39|96.39|0
1757938800000|2025-09-15 12:20:00|96.43|96.43|96.47|96.47|96.49|96.49|96.43|96.43|0
1757939100000|2025-09-15 12:25:00|96.48|96.48|96.45|96.45|96.5|96.5|96.42|96.42|0
1757939400000|2025-09-15 12:30:00|96.43|96.43|96.45|96.45|96.47|96.47|96.41|96.41|0
1757939700000|2025-09-15 12:35:00|96.47|96.47|96.49|96.49|96.56|96.56|96.47|96.47|0
1757940000000|2025-09-15 12:40:00|96.48|96.48|96.6|96.6|96.6|96.6|96.46|96.46|0
1757940300000|2025-09-15 12:45:00|96.59|96.59|96.59|96.59|96.6|96.6|96.52|96.52|0
1757940600000|2025-09-15 12:50:00|96.6|96.6|96.6|96.6|96.6|96.6|96.57|96.57|0
1757940900000|2025-09-15 12:55:00|96.58|96.58|96.56|96.56|96.59|96.59|96.52|96.52|0
1757941200000|2025-09-15 13:00:00|96.57|96.57|96.59|96.59|96.6|96.6|96.53|96.53|0
1757941500000|2025-09-15 13:05:00|96.6|96.6|96.62|96.62|96.65|96.65|96.58|96.58|0
1757941800000|2025-09-15 13:10:00|96.63|96.63|96.7|96.7|96.7|96.7|96.62|96.62|0
1757942100000|2025-09-15 13:15:00|96.72|96.72|96.81|96.81|96.81|96.81|96.7|96.7|0
1757942400000|2025-09-15 13:20:00|96.79|96.79|96.75|96.75|96.79|96.79|96.75|96.75|0
1757942700000|2025-09-15 13:25:00|96.76|96.76|96.31|96.31|96.79|96.79|96.31|96.31|0
1757943000000|2025-09-15 13:30:00|96.09|96.09|95.76|95.76|96.75|96.75|95.74|95.74|0
1757943300000|2025-09-15 13:35:00|95.82|95.82|96.47|96.47|96.75|96.75|95.68|95.68|0
1757943600000|2025-09-15 13:40:00|96.5|96.5|96.73|96.73|97.3|97.3|96.43|96.43|0
1757943900000|2025-09-15 13:45:00|97.03|97.03|96.36|96.36|97.37|97.37|96.34|96.34|0
1757944200000|2025-09-15 13:50:00|96.46|96.46|96.07|96.07|96.63|96.63|96.06|96.06|0
1757944500000|2025-09-15 13:55:00|96.05|96.05|95.92|95.92|96.05|96.05|95.7|95.7|0
1757944800000|2025-09-15 14:00:00|95.94|95.94|96.08|96.08|96.11|96.11|95.79|95.79|0
1757945100000|2025-09-15 14:05:00|96.02|96.02|95.85|95.85|96.03|96.03|95.63|95.63|0
1757945400000|2025-09-15 14:10:00|95.84|95.84|95.72|95.72|95.98|95.98|95.64|95.64|0
1757945700000|2025-09-15 14:15:00|95.66|95.66|95.34|95.34|95.74|95.74|95.23|95.23|0
1757946000000|2025-09-15 14:20:00|95.36|95.36|95.27|95.27|95.42|95.42|95.18|95.18|0
1757946300000|2025-09-15 14:25:00|95.25|95.25|95.06|95.06|95.33|95.33|95.06|95.06|0
1757946600000|2025-09-15 14:30:00|95.08|95.08|95.59|95.59|95.74|95.74|94.95|94.95|0
1757946900000|2025-09-15 14:35:00|95.58|95.58|95.84|95.84|95.89|95.89|95.52|95.52|0
1757947200000|2025-09-15 14:40:00|95.83|95.83|95.59|95.59|95.92|95.92|95.57|95.57|0
1757947500000|2025-09-15 14:45:00|95.61|95.61|95.14|95.14|95.64|95.64|94.86|94.86|0
1757947800000|2025-09-15 14:50:00|95.18|95.18|94.76|94.76|95.2|95.2|94.64|94.64|0
1757948100000|2025-09-15 14:55:00|94.67|94.67|94.7|94.7|94.95|94.95|94.58|94.58|0
1757948400000|2025-09-15 15:00:00|94.71|94.71|94.28|94.28|94.81|94.81|94.21|94.21|0
1757948700000|2025-09-15 15:05:00|94.23|94.23|94.26|94.26|94.28|94.28|93.98|93.98|0
1757949000000|2025-09-15 15:10:00|94.36|94.36|94.68|94.68|94.75|94.75|94.31|94.31|0
1757949300000|2025-09-15 15:15:00|94.7|94.7|94.59|94.59|94.85|94.85|94.37|94.37|0
1757949600000|2025-09-15 15:20:00|94.6|94.6|94.72|94.72|94.78|94.78|94.6|94.6|0
1757949900000|2025-09-15 15:25:00|94.76|94.76|95.09|95.09|95.14|95.14|94.75|94.75|0
1757950200000|2025-09-15 15:30:00|95.12|95.12|95.23|95.23|95.35|95.35|95.08|95.08|0
1757950500000|2025-09-15 15:35:00|95.25|95.25|95.59|95.59|95.69|95.69|95.25|95.25|0
1757950800000|2025-09-15 15:40:00|95.62|95.62|95.48|95.48|95.7|95.7|95.48|95.48|0
1757951100000|2025-09-15 15:45:00|95.46|95.46|95.44|95.44|95.46|95.46|95.23|95.23|0
1757951400000|2025-09-15 15:50:00|95.43|95.43|95.74|95.74|95.74|95.74|95.33|95.33|0
1757951700000|2025-09-15 15:55:00|95.8|95.8|95.76|95.76|95.96|95.96|95.71|95.71|0
1757952000000|2025-09-15 16:00:00|95.79|95.79|95.44|95.44|95.87|95.87|95.44|95.44|0
1757952300000|2025-09-15 16:05:00|95.46|95.46|95.43|95.43|95.64|95.64|95.43|95.43|0
1757952600000|2025-09-15 16:10:00|95.42|95.42|95.36|95.36|95.51|95.51|95.33|95.33|0
1757952900000|2025-09-15 16:15:00|95.37|95.37|95.28|95.28|95.5|95.5|95.28|95.28|0
1757953200000|2025-09-15 16:20:00|95.27|95.27|95.64|95.64|95.69|95.69|95.23|95.23|0
1757953500000|2025-09-15 16:25:00|95.65|95.65|95.76|95.76|95.88|95.88|95.63|95.63|0
1757953800000|2025-09-15 16:30:00|95.79|95.79|95.88|95.88|95.95|95.95|95.79|95.79|0
1757954100000|2025-09-15 16:35:00|95.92|95.92|96.05|96.05|96.08|96.08|95.74|95.74|0
1757954400000|2025-09-15 16:40:00|96.04|96.04|96.27|96.27|96.38|96.38|96.04|96.04|0
1757954700000|2025-09-15 16:45:00|96.2|96.2|96.24|96.24|96.3|96.3|96.14|96.14|0
1757955000000|2025-09-15 16:50:00|96.21|96.21|96.3|96.3|96.47|96.47|96.21|96.21|0
1757955300000|2025-09-15 16:55:00|96.33|96.33|96.13|96.13|96.45|96.45|95.96|95.96|0
1757955600000|2025-09-15 17:00:00|96.14|96.14|96.29|96.29|96.34|96.34|96.09|96.09|0
1757955900000|2025-09-15 17:05:00|96.32|96.32|96.5|96.5|96.6|96.6|96.32|96.32|0
1757956200000|2025-09-15 17:10:00|96.48|96.48|96.41|96.41|96.48|96.48|96.26|96.26|0
1757956500000|2025-09-15 17:15:00|96.43|96.43|96.3|96.3|96.45|96.45|96.25|96.25|0
1757956800000|2025-09-15 17:20:00|96.27|96.27|96.02|96.02|96.3|96.3|95.97|95.97|0
1757957100000|2025-09-15 17:25:00|96.07|96.07|96.11|96.11|96.22|96.22|95.99|95.99|0
1757957400000|2025-09-15 17:30:00|96.13|96.13|96.21|96.21|96.24|96.24|96.1|96.1|0
1757957700000|2025-09-15 17:35:00|96.22|96.22|96.06|96.06|96.24|96.24|96.03|96.03|0
1757958000000|2025-09-15 17:40:00|96.05|96.05|95.74|95.74|96.07|96.07|95.74|95.74|0
1757958300000|2025-09-15 17:45:00|95.75|95.75|95.8|95.8|95.8|95.8|95.67|95.67|0
1757958600000|2025-09-15 17:50:00|95.81|95.81|95.89|95.89|95.95|95.95|95.79|95.79|0
1757958900000|2025-09-15 17:55:00|95.94|95.94|96.07|96.07|96.08|96.08|95.89|95.89|0
1757959200000|2025-09-15 18:00:00|96.09|96.09|96.1|96.1|96.27|96.27|96.04|96.04|0
1757959500000|2025-09-15 18:05:00|96.15|96.15|96.02|96.02|96.15|96.15|96.02|96.02|0
1757959800000|2025-09-15 18:10:00|96.01|96.01|96.2|96.2|96.27|96.27|95.94|95.94|0
1757960100000|2025-09-15 18:15:00|96.17|96.17|96.27|96.27|96.3|96.3|96.14|96.14|0
1757960400000|2025-09-15 18:20:00|96.28|96.28|96.24|96.24|96.28|96.28|96.08|96.08|0
1757960700000|2025-09-15 18:25:00|96.25|96.25|95.91|95.91|96.3|96.3|95.91|95.91|0
1757961000000|2025-09-15 18:30:00|95.88|95.88|95.98|95.98|96.08|96.08|95.78|95.78|0
1757961300000|2025-09-15 18:35:00|95.96|95.96|95.79|95.79|95.98|95.98|95.78|95.78|0
1757961600000|2025-09-15 18:40:00|95.8|95.8|95.59|95.59|95.81|95.81|95.58|95.58|0
1757961900000|2025-09-15 18:45:00|95.61|95.61|95.7|95.7|95.79|95.79|95.54|95.54|0
1757962200000|2025-09-15 18:50:00|95.69|95.69|95.72|95.72|95.78|95.78|95.62|95.62|0
1757962500000|2025-09-15 18:55:00|95.73|95.73|95.43|95.43|95.73|95.73|95.43|95.43|0
1757962800000|2025-09-15 19:00:00|95.4|95.4|95.59|95.59|95.59|95.59|95.38|95.38|0
1757963100000|2025-09-15 19:05:00|95.55|95.55|95.63|95.63|95.69|95.69|95.46|95.46|0
1757963400000|2025-09-15 19:10:00|95.6|95.6|95.48|95.48|95.61|95.61|95.36|95.36|0
1757963700000|2025-09-15 19:15:00|95.52|95.52|95.29|95.29|95.52|95.52|95.23|95.23|0
1757964000000|2025-09-15 19:20:00|95.33|95.33|95.69|95.69|95.7|95.7|95.28|95.28|0
1757964300000|2025-09-15 19:25:00|95.7|95.7|95.69|95.69|95.72|95.72|95.59|95.59|0
1757964600000|2025-09-15 19:30:00|95.66|95.66|95.38|95.38|95.66|95.66|95.32|95.32|0
1757964900000|2025-09-15 19:35:00|95.44|95.44|95.56|95.56|95.56|95.56|95.37|95.37|0
1757965200000|2025-09-15 19:40:00|95.6|95.6|95.78|95.78|95.81|95.81|95.6|95.6|0
1757965500000|2025-09-15 19:45:00|95.74|95.74|95.86|95.86|95.86|95.86|95.73|95.73|0
1757965800000|2025-09-15 19:50:00|95.84|95.84|95.98|95.98|96.04|96.04|95.84|95.84|0
1757966100000|2025-09-15 19:55:00|95.99|95.99|95.93|95.93|96.07|96.07|95.92|95.92|0
1757966400000|2025-09-15 20:00:00|95.9|95.9|95.77|95.77|95.94|95.94|95.74|95.74|0
1757966700000|2025-09-15 20:05:00|95.79|95.79|95.84|95.84|95.89|95.89|95.78|95.78|0
1757967000000|2025-09-15 20:10:00|95.85|95.85|95.84|95.84|95.85|95.85|95.79|95.79|0
1757967300000|2025-09-15 20:15:00|95.83|95.83|95.86|95.86|95.86|95.86|95.83|95.83|0
1757967600000|2025-09-15 20:20:00|95.87|95.87|95.81|95.81|95.87|95.87|95.78|95.78|0
1757967900000|2025-09-15 20:25:00|95.79|95.79|95.84|95.84|95.84|95.84|95.77|95.77|0
1757968200000|2025-09-15 20:30:00|95.78|95.78|95.84|95.84|95.85|95.85|95.78|95.78|0
1757968500000|2025-09-15 20:35:00|95.82|95.82|95.79|95.79|95.82|95.82|95.78|95.78|0
1757968800000|2025-09-15 20:40:00|95.81|95.81|95.79|95.79|95.81|95.81|95.77|95.77|0
1757969100000|2025-09-15 20:45:00|95.8|95.8|95.76|95.76|95.8|95.8|95.76|95.76|0
1757969400000|2025-09-15 20:50:00|95.75|95.75|95.8|95.8|95.8|95.8|95.74|95.74|0
1757969700000|2025-09-15 20:55:00|95.79|95.79|95.81|95.81|95.84|95.84|95.79|95.79|0
1757970000000|2025-09-15 21:00:00|95.84|95.84|95.87|95.87|95.87|95.87|95.81|95.81|0
1757970300000|2025-09-15 21:05:00|95.85|95.85|95.87|95.87|95.87|95.87|95.85|95.85|0
1757970600000|2025-09-15 21:10:00|95.86|95.86|95.9|95.9|95.9|95.9|95.86|95.86|0
1757970900000|2025-09-15 21:15:00|95.89|95.89|95.89|95.89|95.9|95.9|95.89|95.89|0
1757971200000|2025-09-15 21:20:00|95.88|95.88|95.86|95.86|95.9|95.9|95.86|95.86|0
1757971500000|2025-09-15 21:25:00|95.87|95.87|95.84|95.84|95.89|95.89|95.84|95.84|0
1757971800000|2025-09-15 21:30:00|95.86|95.86|95.83|95.83|95.86|95.86|95.83|95.83|0
1757972100000|2025-09-15 21:35:00|95.85|95.85|95.83|95.83|95.85|95.85|95.83|95.83|0
1757972400000|2025-09-15 21:40:00|95.84|95.84|95.81|95.81|95.84|95.84|95.79|95.79|0
1757972700000|2025-09-15 21:45:00|95.8|95.8|95.79|95.79|95.81|95.81|95.79|95.79|0
1757973000000|2025-09-15 21:50:00|95.81|95.81|95.81|95.81|95.81|95.81|95.79|95.79|0
1757973300000|2025-09-15 21:55:00|95.8|95.8|95.8|95.8|95.81|95.81|95.8|95.8|0
1757973600000|2025-09-15 22:00:00|95.79|95.79|95.84|95.84|95.84|95.84|95.79|95.79|0
1757973900000|2025-09-15 22:05:00|95.83|95.83|95.8|95.8|95.84|95.84|95.8|95.8|0
1757974200000|2025-09-15 22:10:00|95.81|95.81|95.82|95.82|95.84|95.84|95.8|95.8|0
1757974500000|2025-09-15 22:15:00|95.81|95.81|95.81|95.81|95.84|95.84|95.81|95.81|0
1757974800000|2025-09-15 22:20:00|95.8|95.8|95.8|95.8|95.81|95.81|95.8|95.8|0
1757975100000|2025-09-15 22:25:00|95.81|95.81|95.8|95.8|95.81|95.81|95.8|95.8|0
1757975400000|2025-09-15 22:30:00|95.81|95.81|95.8|95.8|95.81|95.81|95.8|95.8|0
1757975700000|2025-09-15 22:35:00|95.81|95.81|95.8|95.8|95.81|95.81|95.79|95.79|0
1757976000000|2025-09-15 22:40:00|95.79|95.79|95.78|95.78|95.81|95.81|95.78|95.78|0
1757976300000|2025-09-15 22:45:00|95.79|95.79|95.79|95.79|95.83|95.83|95.76|95.76|0
1757976600000|2025-09-15 22:50:00|95.8|95.8|95.79|95.79|95.8|95.8|95.77|95.77|0
1757976900000|2025-09-15 22:55:00|95.76|95.76|95.8|95.8|95.8|95.8|95.76|95.76|0
1757977200000|2025-09-15 23:00:00|95.77|95.77|95.76|95.76|95.81|95.81|95.76|95.76|0
1757977500000|2025-09-15 23:05:00|95.74|95.74|95.64|95.64|95.77|95.77|95.63|95.63|0
1757977800000|2025-09-15 23:10:00|95.68|95.68|95.74|95.74|95.75|95.75|95.64|95.64|0
1757978100000|2025-09-15 23:15:00|95.75|95.75|95.77|95.77|95.82|95.82|95.74|95.74|0
1757978400000|2025-09-15 23:20:00|95.76|95.76|95.79|95.79|95.79|95.79|95.74|95.74|0
1757978700000|2025-09-15 23:25:00|95.82|95.82|95.81|95.81|95.82|95.82|95.79|95.79|0
1757979000000|2025-09-15 23:30:00|95.8|95.8|95.82|95.82|95.82|95.82|95.8|95.8|0
1757979600000|2025-09-15 23:40:00|95.77|95.77|95.82|95.82|95.82|95.82|95.77|95.77|0
1757979900000|2025-09-15 23:45:00|95.8|95.8|95.82|95.82|95.82|95.82|95.79|95.79|0
1757980200000|2025-09-15 23:50:00|95.81|95.81|95.79|95.79|95.82|95.82|95.79|95.79|0
1757980500000|2025-09-15 23:55:00|95.81|95.81|95.79|95.79|95.84|95.84|95.78|95.78|0
1757980800000|2025-09-16 00:00:00|95.77|95.77|95.77|95.77|95.77|95.77|95.77|95.77|0
1757981100000|2025-09-16 00:05:00|95.8|95.8|95.79|95.79|95.8|95.8|95.79|95.79|0
1757981700000|2025-09-16 00:15:00|95.92|95.92|95.94|95.94|95.94|95.94|95.92|95.92|0
1757982000000|2025-09-16 00:20:00|95.86|95.86|95.86|95.86|95.86|95.86|95.86|95.86|0
1757982300000|2025-09-16 00:25:00|95.74|95.74|95.74|95.74|95.74|95.74|95.74|95.74|0
1757982600000|2025-09-16 00:30:00|95.69|95.69|95.69|95.69|95.69|95.69|95.69|95.69|0
1757982900000|2025-09-16 00:35:00|95.64|95.64|95.6|95.6|95.64|95.64|95.6|95.6|0
1757983200000|2025-09-16 00:40:00|95.53|95.53|95.64|95.64|95.76|95.76|95.53|95.53|0
1757983800000|2025-09-16 00:50:00|95.61|95.61|95.6|95.6|95.61|95.61|95.6|95.6|0
1757984100000|2025-09-16 00:55:00|95.64|95.64|95.64|95.64|95.64|95.64|95.64|95.64|0
1757984400000|2025-09-16 01:00:00|95.62|95.62|95.56|95.56|95.62|95.62|95.56|95.56|0
1757984700000|2025-09-16 01:05:00|95.48|95.48|95.5|95.5|95.52|95.52|95.48|95.48|0
1757985000000|2025-09-16 01:10:00|95.48|95.48|95.48|95.48|95.48|95.48|95.48|95.48|0
1757985300000|2025-09-16 01:15:00|95.6|95.6|95.6|95.6|95.6|95.6|95.6|95.6|0
1757985600000|2025-09-16 01:20:00|95.63|95.63|95.63|95.63|95.63|95.63|95.63|95.63|0
1757985900000|2025-09-16 01:25:00|95.58|95.58|95.58|95.58|95.58|95.58|95.58|95.58|0
1757986500000|2025-09-16 01:35:00|95.69|95.69|95.74|95.74|95.77|95.77|95.69|95.69|0
1757986800000|2025-09-16 01:40:00|95.69|95.69|95.74|95.74|95.74|95.74|95.69|95.69|0
1757987100000|2025-09-16 01:45:00|95.73|95.73|95.73|95.73|95.73|95.73|95.73|95.73|0
1757987700000|2025-09-16 01:55:00|95.66|95.66|95.66|95.66|95.66|95.66|95.66|95.66|0
1757988000000|2025-09-16 02:00:00|95.68|95.68|95.72|95.72|95.72|95.72|95.68|95.68|0
1757988600000|2025-09-16 02:10:00|95.7|95.7|95.7|95.7|95.7|95.7|95.7|95.7|0
1757988900000|2025-09-16 02:15:00|95.73|95.73|95.74|95.74|95.74|95.74|95.73|95.73|0
1757989800000|2025-09-16 02:30:00|95.7|95.7|95.7|95.7|95.7|95.7|95.7|95.7|0
1757990100000|2025-09-16 02:35:00|95.72|95.72|95.69|95.69|95.72|95.72|95.69|95.69|0
1757990400000|2025-09-16 02:40:00|95.68|95.68|95.68|95.68|95.68|95.68|95.68|95.68|0
1757990700000|2025-09-16 02:45:00|95.63|95.63|95.63|95.63|95.63|95.63|95.63|95.63|0
1757991000000|2025-09-16 02:50:00|95.67|95.67|95.67|95.67|95.67|95.67|95.6|95.6|0
1757991300000|2025-09-16 02:55:00|95.69|95.69|95.67|95.67|95.69|95.69|95.67|95.67|0
1757992800000|2025-09-16 03:20:00|95.69|95.69|95.66|95.66|95.7|95.7|95.62|95.62|0
1757993400000|2025-09-16 03:30:00|95.69|95.69|95.7|95.7|95.7|95.7|95.69|95.69|0
1757993700000|2025-09-16 03:35:00|95.72|95.72|95.72|95.72|95.72|95.72|95.72|95.72|0
1757994000000|2025-09-16 03:40:00|95.73|95.73|95.69|95.69|95.73|95.73|95.69|95.69|0
1757994600000|2025-09-16 03:50:00|95.68|95.68|95.68|95.68|95.68|95.68|95.68|95.68|0
1757995200000|2025-09-16 04:00:00|95.71|95.71|95.71|95.71|95.71|95.71|95.71|95.71|0
1757995500000|2025-09-16 04:05:00|95.63|95.63|95.63|95.63|95.63|95.63|95.63|95.63|0
1757996100000|2025-09-16 04:15:00|95.64|95.64|95.62|95.62|95.64|95.64|95.62|95.62|0
1757997000000|2025-09-16 04:30:00|95.71|95.71|95.69|95.69|95.71|95.71|95.69|95.69|0
1757997600000|2025-09-16 04:40:00|95.73|95.73|95.72|95.72|95.73|95.73|95.69|95.69|0
1757997900000|2025-09-16 04:45:00|95.77|95.77|95.77|95.77|95.77|95.77|95.77|95.77|0
1757998800000|2025-09-16 05:00:00|95.79|95.79|95.84|95.84|95.84|95.84|95.79|95.79|0
1757999100000|2025-09-16 05:05:00|95.85|95.85|95.89|95.89|95.89|95.89|95.85|95.85|0
1757999700000|2025-09-16 05:15:00|95.9|95.9|95.94|95.94|95.94|95.94|95.9|95.9|0
1758000000000|2025-09-16 05:20:00|95.97|95.97|95.97|95.97|95.97|95.97|95.97|95.97|0
1758000600000|2025-09-16 05:30:00|95.94|95.94|95.94|95.94|95.94|95.94|95.94|95.94|0
1758000900000|2025-09-16 05:35:00|95.97|95.97|95.97|95.97|95.97|95.97|95.97|95.97|0
1758001200000|2025-09-16 05:40:00|95.98|95.98|95.98|95.98|95.98|95.98|95.98|95.98|0
1758001500000|2025-09-16 05:45:00|95.97|95.97|95.98|95.98|95.98|95.98|95.97|95.97|0
1758001800000|2025-09-16 05:50:00|95.99|95.99|95.99|95.99|95.99|95.99|95.99|95.99|0
1758002100000|2025-09-16 05:55:00|96.09|96.09|96.09|96.09|96.09|96.09|96.09|96.09|0
1758002400000|2025-09-16 06:00:00|96.14|96.14|96.28|96.28|96.28|96.28|96.14|96.14|0
1758002700000|2025-09-16 06:05:00|96.16|96.16|96.17|96.17|96.19|96.19|96.07|96.07|0
1758003300000|2025-09-16 06:15:00|96.12|96.12|96.1|96.1|96.12|96.12|96.1|96.1|0
1758003600000|2025-09-16 06:20:00|96.12|96.12|96.12|96.12|96.12|96.12|96.12|96.12|0
1758003900000|2025-09-16 06:25:00|96.14|96.14|96.12|96.12|96.14|96.14|96.12|96.12|0
1758004200000|2025-09-16 06:30:00|96.14|96.14|96.15|96.15|96.18|96.18|96.14|96.14|0
1758004500000|2025-09-16 06:35:00|96.13|96.13|96.13|96.13|96.13|96.13|96.13|96.13|0
1758004800000|2025-09-16 06:40:00|96.15|96.15|96.12|96.12|96.15|96.15|96.12|96.12|0
1758005100000|2025-09-16 06:45:00|96.15|96.15|96.16|96.16|96.16|96.16|96.15|96.15|0
1758005700000|2025-09-16 06:55:00|96.15|96.15|96.15|96.15|96.15|96.15|96.15|96.15|0
1758006300000|2025-09-16 07:05:00|96.19|96.19|96.18|96.18|96.19|96.19|96.18|96.18|0
1758006900000|2025-09-16 07:15:00|96.16|96.16|96.16|96.16|96.16|96.16|96.16|96.16|0
1758007200000|2025-09-16 07:20:00|96.13|96.13|96.13|96.13|96.13|96.13|96.13|96.13|0
1758007800000|2025-09-16 07:30:00|96.12|96.12|96.12|96.12|96.12|96.12|96.12|96.12|0
1758008100000|2025-09-16 07:35:00|96.15|96.15|96.15|96.15|96.15|96.15|96.15|96.15|0
1758008400000|2025-09-16 07:40:00|96.12|96.12|96.13|96.13|96.13|96.13|96.12|96.12|0
1758008700000|2025-09-16 07:45:00|96.12|96.12|96.12|96.12|96.12|96.12|96.12|96.12|0
1758009600000|2025-09-16 08:00:00|96.1|96.1|96.28|96.28|96.28|96.28|96.03|96.03|0
1758009900000|2025-09-16 08:05:00|96.25|96.25|96.26|96.26|96.34|96.34|96.15|96.15|0
1758010200000|2025-09-16 08:10:00|96.27|96.27|96.32|96.32|96.35|96.35|96.27|96.27|0
1758010500000|2025-09-16 08:15:00|96.33|96.33|96.3|96.3|96.34|96.34|96.25|96.25|0
1758010800000|2025-09-16 08:20:00|96.29|96.29|96.28|96.28|96.31|96.31|96.28|96.28|0
1758011100000|2025-09-16 08:25:00|96.3|96.3|96.3|96.3|96.35|96.35|96.28|96.28|0
1758011400000|2025-09-16 08:30:00|96.27|96.27|96.18|96.18|96.27|96.27|96.17|96.17|0
1758011700000|2025-09-16 08:35:00|96.2|96.2|96.26|96.26|96.29|96.29|96.2|96.2|0
1758012000000|2025-09-16 08:40:00|96.3|96.3|96.3|96.3|96.33|96.33|96.26|96.26|0
1758012300000|2025-09-16 08:45:00|96.26|96.26|96.36|96.36|96.36|96.36|96.24|96.24|0
1758012600000|2025-09-16 08:50:00|96.35|96.35|96.24|96.24|96.35|96.35|96.21|96.21|0
1758012900000|2025-09-16 08:55:00|96.28|96.28|96.31|96.31|96.36|96.36|96.26|96.26|0
1758013200000|2025-09-16 09:00:00|96.28|96.28|96.26|96.26|96.34|96.34|96.24|96.24|0
1758013500000|2025-09-16 09:05:00|96.27|96.27|96.25|96.25|96.28|96.28|96.24|96.24|0
1758013800000|2025-09-16 09:10:00|96.26|96.26|96.24|96.24|96.26|96.26|96.22|96.22|0
1758014100000|2025-09-16 09:15:00|96.23|96.23|96.24|96.24|96.25|96.25|96.21|96.21|0
1758014400000|2025-09-16 09:20:00|96.25|96.25|96.24|96.24|96.26|96.26|96.21|96.21|0
1758014700000|2025-09-16 09:25:00|96.23|96.23|96.25|96.25|96.26|96.26|96.21|96.21|0
1758015000000|2025-09-16 09:30:00|96.21|96.21|96.21|96.21|96.25|96.25|96.2|96.2|0
1758015300000|2025-09-16 09:35:00|96.22|96.22|96.19|96.19|96.25|96.25|96.19|96.19|0
1758015600000|2025-09-16 09:40:00|96.2|96.2|96.24|96.24|96.25|96.25|96.19|96.19|0
1758015900000|2025-09-16 09:45:00|96.25|96.25|96.26|96.26|96.28|96.28|96.23|96.23|0
1758016200000|2025-09-16 09:50:00|96.23|96.23|96.24|96.24|96.25|96.25|96.2|96.2|0
1758016500000|2025-09-16 09:55:00|96.23|96.23|96.22|96.22|96.24|96.24|96.19|96.19|0
1758016800000|2025-09-16 10:00:00|96.23|96.23|96.2|96.2|96.24|96.24|96.18|96.18|0
1758017100000|2025-09-16 10:05:00|96.19|96.19|96.2|96.2|96.21|96.21|96.18|96.18|0
1758017400000|2025-09-16 10:10:00|96.21|96.21|96.18|96.18|96.21|96.21|96.13|96.13|0
1758017700000|2025-09-16 10:15:00|96.17|96.17|96.18|96.18|96.18|96.18|96.14|96.14|0
1758018000000|2025-09-16 10:20:00|96.14|96.14|96.19|96.19|96.19|96.19|96.14|96.14|0
1758018300000|2025-09-16 10:25:00|96.16|96.16|96.16|96.16|96.2|96.2|96.13|96.13|0
1758018600000|2025-09-16 10:30:00|96.15|96.15|96.13|96.13|96.17|96.17|96.13|96.13|0
1758018900000|2025-09-16 10:35:00|96.14|96.14|96.13|96.13|96.17|96.17|96.13|96.13|0
1758019200000|2025-09-16 10:40:00|96.14|96.14|96.19|96.19|96.22|96.22|96.14|96.14|0
1758019500000|2025-09-16 10:45:00|96.21|96.21|96.22|96.22|96.22|96.22|96.19|96.19|0
1758019800000|2025-09-16 10:50:00|96.21|96.21|96.14|96.14|96.21|96.21|96.13|96.13|0
1758020100000|2025-09-16 10:55:00|96.12|96.12|96.14|96.14|96.16|96.16|96.12|96.12|0
1758020400000|2025-09-16 11:00:00|96.13|96.13|96.14|96.14|96.19|96.19|96.13|96.13|0
1758020700000|2025-09-16 11:05:00|96.16|96.16|96.18|96.18|96.19|96.19|96.14|96.14|0
1758021000000|2025-09-16 11:10:00|96.17|96.17|96.16|96.16|96.17|96.17|96.14|96.14|0
1758021300000|2025-09-16 11:15:00|96.17|96.17|96.14|96.14|96.17|96.17|96.11|96.11|0
1758021600000|2025-09-16 11:20:00|96.13|96.13|96.16|96.16|96.17|96.17|96.11|96.11|0
1758021900000|2025-09-16 11:25:00|96.17|96.17|96.13|96.13|96.17|96.17|96.12|96.12|0
1758022200000|2025-09-16 11:30:00|96.12|96.12|96.13|96.13|96.15|96.15|96.12|96.12|0
1758022500000|2025-09-16 11:35:00|96.1|96.1|96.15|96.15|96.15|96.15|96.1|96.1|0
1758022800000|2025-09-16 11:40:00|96.12|96.12|96.16|96.16|96.16|96.16|96.12|96.12|0
1758023100000|2025-09-16 11:45:00|96.15|96.15|96.14|96.14|96.19|96.19|96.14|96.14|0
1758023400000|2025-09-16 11:50:00|96.15|96.15|96.15|96.15|96.15|96.15|96.12|96.12|0
1758023700000|2025-09-16 11:55:00|96.13|96.13|96.13|96.13|96.15|96.15|96.1|96.1|0
1758024000000|2025-09-16 12:00:00|96.15|96.15|96.14|96.14|96.18|96.18|95.66|95.66|0
1758024300000|2025-09-16 12:05:00|96.11|96.11|96.13|96.13|96.14|96.14|96.1|96.1|0
1758024600000|2025-09-16 12:10:00|96.14|96.14|96.15|96.15|96.17|96.17|96.12|96.12|0
1758024900000|2025-09-16 12:15:00|96.16|96.16|96.15|96.15|96.18|96.18|96.11|96.11|0
1758025200000|2025-09-16 12:20:00|96.14|96.14|96.15|96.15|96.16|96.16|96.12|96.12|0
1758025500000|2025-09-16 12:25:00|96.14|96.14|96.12|96.12|96.14|96.14|96.1|96.1|0
1758025800000|2025-09-16 12:30:00|96.1|96.1|96.14|96.14|96.14|96.14|96.1|96.1|0
1758026100000|2025-09-16 12:35:00|96.12|96.12|96.16|96.16|96.16|96.16|96.11|96.11|0
1758026400000|2025-09-16 12:40:00|96.14|96.14|96.07|96.07|96.14|96.14|96.07|96.07|0
1758026700000|2025-09-16 12:45:00|96.09|96.09|96.09|96.09|96.12|96.12|96.08|96.08|0
1758027000000|2025-09-16 12:50:00|96.08|96.08|96.06|96.06|96.1|96.1|96.05|96.05|0
1758027300000|2025-09-16 12:55:00|96.07|96.07|96.06|96.06|96.09|96.09|96.02|96.02|0
1758027600000|2025-09-16 13:00:00|96.03|96.03|96.07|96.07|96.09|96.09|96.03|96.03|0
1758027900000|2025-09-16 13:05:00|96.27|96.27|96.12|96.12|96.27|96.27|96.12|96.12|0
1758028200000|2025-09-16 13:10:00|96.14|96.14|96.22|96.22|96.23|96.23|96.14|96.14|0
1758028500000|2025-09-16 13:15:00|96.2|96.2|96.2|96.2|96.25|96.25|96.17|96.17|0
1758028800000|2025-09-16 13:20:00|96.23|96.23|96.22|96.22|96.26|96.26|96.18|96.18|0
1758029100000|2025-09-16 13:25:00|95.88|95.88|96.19|96.19|96.2|96.2|95.88|95.88|0
1758029400000|2025-09-16 13:30:00|96.57|96.57|96.25|96.25|97.01|97.01|96.19|96.19|0
1758029700000|2025-09-16 13:35:00|96.29|96.29|96.71|96.71|96.88|96.88|96.25|96.25|0
1758030000000|2025-09-16 13:40:00|96.78|96.78|95.42|95.42|96.93|96.93|95.3|95.3|0
1758030300000|2025-09-16 13:45:00|95.5|95.5|95.86|95.86|95.94|95.94|95.13|95.13|0
1758030600000|2025-09-16 13:50:00|95.87|95.87|95.96|95.96|96.26|96.26|95.69|95.69|0
1758030900000|2025-09-16 13:55:00|95.8|95.8|95.74|95.74|95.84|95.84|95.39|95.39|0
1758031200000|2025-09-16 14:00:00|95.66|95.66|96.3|96.3|96.3|96.3|95.55|95.55|0
1758031500000|2025-09-16 14:05:00|96.23|96.23|96.32|96.32|96.49|96.49|96.12|96.12|0
1758031800000|2025-09-16 14:10:00|96.18|96.18|96.16|96.16|96.24|96.24|95.89|95.89|0
1758032100000|2025-09-16 14:15:00|96.19|96.19|95.75|95.75|96.29|96.29|95.7|95.7|0
1758032400000|2025-09-16 14:20:00|95.72|95.72|95.98|95.98|96.1|96.1|95.43|95.43|0
1758032700000|2025-09-16 14:25:00|96.2|96.2|96.45|96.45|96.5|96.5|95.97|95.97|0
1758033000000|2025-09-16 14:30:00|96.35|96.35|96.93|96.93|96.93|96.93|96.09|96.09|0
1758033300000|2025-09-16 14:35:00|97.03|97.03|96.95|96.95|97.07|97.07|96.81|96.81|0
1758033600000|2025-09-16 14:40:00|96.96|96.96|97.74|97.74|97.74|97.74|96.79|96.79|0
1758033900000|2025-09-16 14:45:00|97.62|97.62|97.97|97.97|98.02|98.02|97.42|97.42|0
1758034200000|2025-09-16 14:50:00|98.04|98.04|97.79|97.79|98.07|98.07|97.69|97.69|0
1758034500000|2025-09-16 14:55:00|97.72|97.72|97.56|97.56|97.77|97.77|97.48|97.48|0
1758034800000|2025-09-16 15:00:00|97.57|97.57|97.17|97.17|97.69|97.69|97.08|97.08|0
1758035100000|2025-09-16 15:05:00|97.13|97.13|97.61|97.61|97.75|97.75|97.11|97.11|0
1758035400000|2025-09-16 15:10:00|97.57|97.57|97.78|97.78|97.86|97.86|97.56|97.56|0
1758035700000|2025-09-16 15:15:00|97.72|97.72|97.55|97.55|97.84|97.84|97.37|97.37|0
1758036000000|2025-09-16 15:20:00|97.65|97.65|97.86|97.86|97.88|97.88|97.65|97.65|0
1758036300000|2025-09-16 15:25:00|97.88|97.88|97.95|97.95|98.15|98.15|97.82|97.82|0
1758036600000|2025-09-16 15:30:00|97.96|97.96|98.03|98.03|98.23|98.23|97.93|97.93|0
1758036900000|2025-09-16 15:35:00|98.04|98.04|97.85|97.85|98.04|98.04|97.56|97.56|0
1758037200000|2025-09-16 15:40:00|97.83|97.83|97.94|97.94|98.18|98.18|97.82|97.82|0
1758037500000|2025-09-16 15:45:00|97.98|97.98|98.24|98.24|98.4|98.4|97.98|97.98|0
1758037800000|2025-09-16 15:50:00|98.21|98.21|98.5|98.5|98.71|98.71|98.21|98.21|0
1758038100000|2025-09-16 15:55:00|98.56|98.56|98.28|98.28|98.57|98.57|98.28|98.28|0
1758038400000|2025-09-16 16:00:00|98.23|98.23|97.83|97.83|98.27|98.27|97.82|97.82|0
1758038700000|2025-09-16 16:05:00|97.89|97.89|98.35|98.35|98.38|98.38|97.83|97.83|0
1758039000000|2025-09-16 16:10:00|98.34|98.34|98.21|98.21|98.44|98.44|98.21|98.21|0
1758039300000|2025-09-16 16:15:00|98.16|98.16|98.52|98.52|98.52|98.52|98.16|98.16|0
1758039600000|2025-09-16 16:20:00|98.51|98.51|98.12|98.12|98.54|98.54|98.12|98.12|0
1758039900000|2025-09-16 16:25:00|98.14|98.14|98.36|98.36|98.39|98.39|98.08|98.08|0
1758040200000|2025-09-16 16:30:00|98.33|98.33|98.13|98.13|98.45|98.45|98.07|98.07|0
1758040500000|2025-09-16 16:35:00|98.14|98.14|97.86|97.86|98.17|98.17|97.76|97.76|0
1758040800000|2025-09-16 16:40:00|97.82|97.82|97.95|97.95|98.03|98.03|97.79|97.79|0
1758041100000|2025-09-16 16:45:00|97.97|97.97|97.78|97.78|98.01|98.01|97.72|97.72|0
1758041400000|2025-09-16 16:50:00|97.8|97.8|97.54|97.54|97.8|97.8|97.54|97.54|0
1758041700000|2025-09-16 16:55:00|97.55|97.55|97.25|97.25|97.55|97.55|97.12|97.12|0
1758042000000|2025-09-16 17:00:00|97.22|97.22|97.62|97.62|97.62|97.62|97.22|97.22|0
1758042300000|2025-09-16 17:05:00|97.61|97.61|97.36|97.36|97.68|97.68|97.07|97.07|0
1758042600000|2025-09-16 17:10:00|97.33|97.33|97.34|97.34|97.42|97.42|97.23|97.23|0
1758042900000|2025-09-16 17:15:00|97.33|97.33|97.12|97.12|97.36|97.36|96.98|96.98|0
1758043200000|2025-09-16 17:20:00|97.11|97.11|97.35|97.35|97.36|97.36|97.11|97.11|0
1758043500000|2025-09-16 17:25:00|97.37|97.37|97.63|97.63|97.65|97.65|97.37|97.37|0
1758043800000|2025-09-16 17:30:00|97.67|97.67|97.64|97.64|97.93|97.93|97.64|97.64|0
1758044100000|2025-09-16 17:35:00|97.68|97.68|97.59|97.59|97.77|97.77|97.39|97.39|0
1758044400000|2025-09-16 17:40:00|97.62|97.62|97.91|97.91|97.94|97.94|97.61|97.61|0
1758044700000|2025-09-16 17:45:00|97.9|97.9|97.75|97.75|98.05|98.05|97.72|97.72|0
1758045000000|2025-09-16 17:50:00|97.77|97.77|98.01|98.01|98.02|98.02|97.71|97.71|0
1758045300000|2025-09-16 17:55:00|97.99|97.99|98.03|98.03|98.16|98.16|97.98|97.98|0
1758045600000|2025-09-16 18:00:00|98.02|98.02|97.72|97.72|98.13|98.13|97.72|97.72|0
1758045900000|2025-09-16 18:05:00|97.73|97.73|97.8|97.8|97.98|97.98|97.71|97.71|0
1758046200000|2025-09-16 18:10:00|97.78|97.78|98.07|98.07|98.07|98.07|97.77|97.77|0
1758046500000|2025-09-16 18:15:00|98.04|98.04|98.14|98.14|98.22|98.22|98.04|98.04|0
1758046800000|2025-09-16 18:20:00|98.15|98.15|98.16|98.16|98.27|98.27|98.03|98.03|0
1758047100000|2025-09-16 18:25:00|98.18|98.18|97.98|97.98|98.24|98.24|97.98|97.98|0
1758047400000|2025-09-16 18:30:00|97.97|97.97|98.1|98.1|98.14|98.14|97.86|97.86|0
1758047700000|2025-09-16 18:35:00|98.12|98.12|98.32|98.32|98.34|98.34|98.12|98.12|0
1758048000000|2025-09-16 18:40:00|98.29|98.29|98.19|98.19|98.33|98.33|98.18|98.18|0
1758048300000|2025-09-16 18:45:00|98.2|98.2|98.33|98.33|98.4|98.4|98.2|98.2|0
1758048600000|2025-09-16 18:50:00|98.32|98.32|98.36|98.36|98.38|98.38|98.24|98.24|0
1758048900000|2025-09-16 18:55:00|98.37|98.37|98.38|98.38|98.45|98.45|98.33|98.33|0
1758049200000|2025-09-16 19:00:00|98.35|98.35|98.3|98.3|98.44|98.44|98.29|98.29|0
1758049500000|2025-09-16 19:05:00|98.24|98.24|98.08|98.08|98.29|98.29|97.96|97.96|0
1758049800000|2025-09-16 19:10:00|98.13|98.13|97.99|97.99|98.14|98.14|97.87|97.87|0
1758050100000|2025-09-16 19:15:00|98.01|98.01|97.94|97.94|98.02|98.02|97.79|97.79|0
1758050400000|2025-09-16 19:20:00|97.97|97.97|98.31|98.31|98.33|98.33|97.97|97.97|0
1758050700000|2025-09-16 19:25:00|98.33|98.33|98.16|98.16|98.39|98.39|98.1|98.1|0
1758051000000|2025-09-16 19:30:00|98.18|98.18|98.33|98.33|98.41|98.41|98.18|98.18|0
1758051300000|2025-09-16 19:35:00|98.35|98.35|98.38|98.38|98.49|98.49|98.34|98.34|0
1758051600000|2025-09-16 19:40:00|98.41|98.41|98.53|98.53|98.54|98.54|98.38|98.38|0
1758051900000|2025-09-16 19:45:00|98.49|98.49|98.14|98.14|98.65|98.65|98.14|98.14|0
1758052200000|2025-09-16 19:50:00|98.25|98.25|98.11|98.11|98.27|98.27|97.64|97.64|0
1758052500000|2025-09-16 19:55:00|98.18|98.18|98.03|98.03|98.32|98.32|97.95|97.95|0
1758052800000|2025-09-16 20:00:00|98.05|98.05|98.04|98.04|98.13|98.13|98.04|98.04|0
1758053100000|2025-09-16 20:05:00|98.09|98.09|98.19|98.19|98.21|98.21|98.06|98.06|0
1758053400000|2025-09-16 20:10:00|98.13|98.13|98.07|98.07|98.17|98.17|98.05|98.05|0
1758053700000|2025-09-16 20:15:00|98.08|98.08|98.08|98.08|98.09|98.09|98.05|98.05|0
1758054000000|2025-09-16 20:20:00|98.05|98.05|98.06|98.06|98.07|98.07|98.04|98.04|0
1758054300000|2025-09-16 20:25:00|98.07|98.07|98.05|98.05|98.08|98.08|98.05|98.05|0
1758054600000|2025-09-16 20:30:00|98.06|98.06|98.07|98.07|98.07|98.07|98.04|98.04|0
1758054900000|2025-09-16 20:35:00|98.06|98.06|98.07|98.07|98.09|98.09|98.05|98.05|0
1758055200000|2025-09-16 20:40:00|98.08|98.08|98.08|98.08|98.09|98.09|98.08|98.08|0
1758055500000|2025-09-16 20:45:00|98.09|98.09|98.09|98.09|98.09|98.09|98.06|98.06|0
1758055800000|2025-09-16 20:50:00|98.07|98.07|98.12|98.12|98.12|98.12|98.07|98.07|0
1758056100000|2025-09-16 20:55:00|98.14|98.14|98.1|98.1|98.17|98.17|98.09|98.09|0
1758056400000|2025-09-16 21:00:00|98.13|98.13|98.1|98.1|98.17|98.17|98.1|98.1|0
1758056700000|2025-09-16 21:05:00|98.09|98.09|98.11|98.11|98.11|98.11|98.09|98.09|0
1758057000000|2025-09-16 21:10:00|98.1|98.1|98.13|98.13|98.13|98.13|98.1|98.1|0
1758057300000|2025-09-16 21:15:00|98.11|98.11|98.11|98.11|98.13|98.13|98.11|98.11|0
1758057600000|2025-09-16 21:20:00|98.1|98.1|98.11|98.11|98.12|98.12|98.1|98.1|0
1758057900000|2025-09-16 21:25:00|98.1|98.1|98.1|98.1|98.13|98.13|98.1|98.1|0
1758058200000|2025-09-16 21:30:00|98.11|98.11|98.09|98.09|98.11|98.11|98.09|98.09|0
1758058500000|2025-09-16 21:35:00|98.1|98.1|98.09|98.09|98.1|98.1|98.09|98.09|0
1758058800000|2025-09-16 21:40:00|98.1|98.1|98.1|98.1|98.11|98.11|98.09|98.09|0
1758059100000|2025-09-16 21:45:00|98.09|98.09|98.07|98.07|98.09|98.09|98.07|98.07|0
1758059400000|2025-09-16 21:50:00|98.06|98.06|98.06|98.06|98.07|98.07|98.03|98.03|0
1758059700000|2025-09-16 21:55:00|98.07|98.07|98.03|98.03|98.07|98.07|98.03|98.03|0
1758060000000|2025-09-16 22:00:00|98.02|98.02|98.07|98.07|98.07|98.07|98.01|98.01|0
1758060300000|2025-09-16 22:05:00|98.05|98.05|98.09|98.09|98.09|98.09|98.05|98.05|0
1758060600000|2025-09-16 22:10:00|98.08|98.08|98.01|98.01|98.11|98.11|98.01|98.01|0
1758060900000|2025-09-16 22:15:00|98.04|98.04|98.03|98.03|98.04|98.04|97.98|97.98|0
1758061200000|2025-09-16 22:20:00|98|98|98.03|98.03|98.03|98.03|98|98|0
1758061500000|2025-09-16 22:25:00|98.02|98.02|98.01|98.01|98.03|98.03|98.01|98.01|0
1758061800000|2025-09-16 22:30:00|98.03|98.03|98.03|98.03|98.04|98.04|98.01|98.01|0
1758062100000|2025-09-16 22:35:00|98.04|98.04|98.06|98.06|98.06|98.06|98.03|98.03|0
1758062400000|2025-09-16 22:40:00|98.05|98.05|98.07|98.07|98.11|98.11|98.05|98.05|0
1758062700000|2025-09-16 22:45:00|98.09|98.09|98.07|98.07|98.12|98.12|98.06|98.06|0
1758063000000|2025-09-16 22:50:00|98.09|98.09|98.06|98.06|98.11|98.11|98.06|98.06|0
1758063300000|2025-09-16 22:55:00|98.11|98.11|98.09|98.09|98.11|98.11|98.06|98.06|0
1758063600000|2025-09-16 23:00:00|98.08|98.08|98.09|98.09|98.12|98.12|98.06|98.06|0
1758063900000|2025-09-16 23:05:00|98.08|98.08|98.07|98.07|98.09|98.09|98.07|98.07|0
1758064200000|2025-09-16 23:10:00|98.08|98.08|98.07|98.07|98.08|98.08|98.07|98.07|0
1758064500000|2025-09-16 23:15:00|98.08|98.08|98.1|98.1|98.1|98.1|98.08|98.08|0
1758064800000|2025-09-16 23:20:00|98.08|98.08|98.09|98.09|98.11|98.11|98.08|98.08|0
1758065100000|2025-09-16 23:25:00|98.08|98.08|98.09|98.09|98.13|98.13|98.08|98.08|0
1758065400000|2025-09-16 23:30:00|98.08|98.08|98.08|98.08|98.08|98.08|98.08|98.08|0
1758065700000|2025-09-16 23:35:00|98.09|98.09|98.11|98.11|98.11|98.11|98.08|98.08|0
1758066000000|2025-09-16 23:40:00|98.1|98.1|98.09|98.09|98.1|98.1|98.08|98.08|0
1758066300000|2025-09-16 23:45:00|98.08|98.08|98.08|98.08|98.09|98.09|98.07|98.07|0
1758066600000|2025-09-16 23:50:00|98.09|98.09|98.08|98.08|98.09|98.09|98.08|98.08|0
1758066900000|2025-09-16 23:55:00|98.07|98.07|98.03|98.03|98.08|98.08|98.03|98.03|0
1758067500000|2025-09-17 00:05:00|98|98|98.02|98.02|98.02|98.02|98|98|0
1758067800000|2025-09-17 00:10:00|98.19|98.19|98.16|98.16|98.19|98.19|98.16|98.16|0
1758068700000|2025-09-17 00:25:00|97.94|97.94|98.04|98.04|98.04|98.04|97.94|97.94|0
1758069000000|2025-09-17 00:30:00|98.07|98.07|97.99|97.99|98.11|98.11|97.99|97.99|0
1758069600000|2025-09-17 00:40:00|98.04|98.04|97.95|97.95|98.04|98.04|97.95|97.95|0
1758069900000|2025-09-17 00:45:00|97.94|97.94|97.94|97.94|97.94|97.94|97.94|97.94|0
1758070200000|2025-09-17 00:50:00|97.9|97.9|97.9|97.9|97.9|97.9|97.9|97.9|0
1758070800000|2025-09-17 01:00:00|97.94|97.94|97.94|97.94|97.94|97.94|97.94|97.94|0
1758072300000|2025-09-17 01:25:00|97.87|97.87|97.87|97.87|97.87|97.87|97.87|97.87|0
1758072900000|2025-09-17 01:35:00|97.92|97.92|97.9|97.9|97.92|97.92|97.9|97.9|0
1758073200000|2025-09-17 01:40:00|97.82|97.82|97.82|97.82|97.82|97.82|97.82|97.82|0
1758073500000|2025-09-17 01:45:00|97.89|97.89|97.89|97.89|97.89|97.89|97.89|97.89|0
1758074700000|2025-09-17 02:05:00|97.86|97.86|97.86|97.86|97.86|97.86|97.86|97.86|0
1758075000000|2025-09-17 02:10:00|97.89|97.89|97.89|97.89|97.89|97.89|97.89|97.89|0
1758075600000|2025-09-17 02:20:00|97.85|97.85|97.83|97.83|97.85|97.85|97.83|97.83|0
1758076200000|2025-09-17 02:30:00|97.8|97.8|97.82|97.82|97.82|97.82|97.8|97.8|0
1758076800000|2025-09-17 02:40:00|97.85|97.85|97.85|97.85|97.85|97.85|97.85|97.85|0
1758079800000|2025-09-17 03:30:00|97.89|97.89|97.91|97.91|97.91|97.91|97.89|97.89|0
1758080100000|2025-09-17 03:35:00|97.96|97.96|97.96|97.96|97.96|97.96|97.96|97.96|0
1758080400000|2025-09-17 03:40:00|97.92|97.92|97.94|97.94|97.94|97.94|97.92|97.92|0
1758081600000|2025-09-17 04:00:00|97.9|97.9|97.9|97.9|97.9|97.9|97.9|97.9|0
1758082200000|2025-09-17 04:10:00|97.83|97.83|97.83|97.83|97.83|97.83|97.83|97.83|0
1758082500000|2025-09-17 04:15:00|97.79|97.79|97.79|97.79|97.79|97.79|97.79|97.79|0
1758083100000|2025-09-17 04:25:00|97.78|97.78|97.78|97.78|97.78|97.78|97.78|97.78|0
1758084000000|2025-09-17 04:40:00|97.77|97.77|97.77|97.77|97.77|97.77|97.77|97.77|0
1758084600000|2025-09-17 04:50:00|97.82|97.82|97.82|97.82|97.82|97.82|97.82|97.82|0
1758086100000|2025-09-17 05:15:00|97.77|97.77|97.77|97.77|97.77|97.77|97.77|97.77|0
1758086700000|2025-09-17 05:25:00|97.72|97.72|97.72|97.72|97.72|97.72|97.72|97.72|0
1758087300000|2025-09-17 05:35:00|97.69|97.69|97.69|97.69|97.69|97.69|97.69|97.69|0
1758087600000|2025-09-17 05:40:00|97.65|97.65|97.65|97.65|97.65|97.65|97.65|97.65|0
1758087900000|2025-09-17 05:45:00|97.74|97.74|97.74|97.74|97.74|97.74|97.74|97.74|0
1758088200000|2025-09-17 05:50:00|97.9|97.9|97.9|97.9|97.9|97.9|97.9|97.9|0
1758088800000|2025-09-17 06:00:00|97.91|97.91|97.98|97.98|97.98|97.98|97.91|97.91|0
1758090000000|2025-09-17 06:20:00|97.88|97.88|97.88|97.88|97.88|97.88|97.88|97.88|0
1758090600000|2025-09-17 06:30:00|97.98|97.98|97.98|97.98|97.98|97.98|97.98|97.98|0
1758091200000|2025-09-17 06:40:00|97.94|97.94|97.94|97.94|97.94|97.94|97.94|97.94|0
1758092400000|2025-09-17 07:00:00|97.89|97.89|97.89|97.89|97.89|97.89|97.89|97.89|0
1758092700000|2025-09-17 07:05:00|97.97|97.97|97.97|97.97|97.97|97.97|97.97|97.97|0
1758093300000|2025-09-17 07:15:00|98|98|98|98|98|98|98|98|0
1758093900000|2025-09-17 07:25:00|98.14|98.14|98.14|98.14|98.14|98.14|98.14|98.14|0
1758094500000|2025-09-17 07:35:00|98.15|98.15|98.15|98.15|98.15|98.15|98.15|98.15|0
1758094800000|2025-09-17 07:40:00|98.08|98.08|98.09|98.09|98.09|98.09|98.08|98.08|0
1758095400000|2025-09-17 07:50:00|98.22|98.22|98.22|98.22|98.22|98.22|98.22|98.22|0
1758096000000|2025-09-17 08:00:00|98.06|98.06|98|98|98.13|98.13|97.81|97.81|0
1758096300000|2025-09-17 08:05:00|97.98|97.98|97.93|97.93|97.98|97.98|97.86|97.86|0
1758096600000|2025-09-17 08:10:00|97.95|97.95|98.01|98.01|98.01|98.01|97.92|97.92|0
1758096900000|2025-09-17 08:15:00|97.93|97.93|97.98|97.98|98.03|98.03|97.92|97.92|0
1758097200000|2025-09-17 08:20:00|98.01|98.01|97.92|97.92|98.02|98.02|97.92|97.92|0
1758097500000|2025-09-17 08:25:00|97.93|97.93|97.9|97.9|97.98|97.98|97.89|97.89|0
1758097800000|2025-09-17 08:30:00|97.91|97.91|97.82|97.82|97.98|97.98|97.82|97.82|0
1758098100000|2025-09-17 08:35:00|97.85|97.85|97.69|97.69|97.85|97.85|97.57|97.57|0
1758098400000|2025-09-17 08:40:00|97.75|97.75|97.58|97.58|97.75|97.75|97.5|97.5|0
1758098700000|2025-09-17 08:45:00|97.57|97.57|97.69|97.69|97.77|97.77|97.53|97.53|0
1758099000000|2025-09-17 08:50:00|97.7|97.7|97.77|97.77|97.82|97.82|97.69|97.69|0
1758099300000|2025-09-17 08:55:00|97.76|97.76|97.68|97.68|97.76|97.76|97.68|97.68|0
1758099600000|2025-09-17 09:00:00|97.67|97.67|97.68|97.68|97.74|97.74|97.67|97.67|0
1758099900000|2025-09-17 09:05:00|97.74|97.74|97.67|97.67|97.74|97.74|97.67|97.67|0
1758100200000|2025-09-17 09:10:00|97.68|97.68|97.67|97.67|97.73|97.73|97.63|97.63|0
1758100500000|2025-09-17 09:15:00|97.68|97.68|97.7|97.7|97.72|97.72|97.62|97.62|0
1758100800000|2025-09-17 09:20:00|97.73|97.73|97.86|97.86|97.87|97.87|97.68|97.68|0
1758101100000|2025-09-17 09:25:00|97.82|97.82|97.76|97.76|97.85|97.85|97.69|97.69|0
1758101400000|2025-09-17 09:30:00|97.71|97.71|97.82|97.82|97.83|97.83|97.64|97.64|0
1758101700000|2025-09-17 09:35:00|97.75|97.75|97.77|97.77|97.82|97.82|97.7|97.7|0
1758102000000|2025-09-17 09:40:00|97.71|97.71|97.79|97.79|97.82|97.82|97.71|97.71|0
1758102300000|2025-09-17 09:45:00|97.78|97.78|97.71|97.71|97.79|97.79|97.71|97.71|0
1758102600000|2025-09-17 09:50:00|97.73|97.73|97.65|97.65|97.73|97.73|97.64|97.64|0
1758102900000|2025-09-17 09:55:00|97.64|97.64|97.63|97.63|97.66|97.66|97.62|97.62|0
1758103200000|2025-09-17 10:00:00|97.62|97.62|97.64|97.64|97.64|97.64|97.58|97.58|0
1758103500000|2025-09-17 10:05:00|97.57|97.57|97.54|97.54|97.57|97.57|97.54|97.54|0
1758103800000|2025-09-17 10:10:00|97.57|97.57|97.45|97.45|97.57|97.57|97.42|97.42|0
1758104100000|2025-09-17 10:15:00|97.44|97.44|97.52|97.52|97.57|97.57|97.37|97.37|0
1758104400000|2025-09-17 10:20:00|97.51|97.51|97.47|97.47|97.52|97.52|97.45|97.45|0
1758104700000|2025-09-17 10:25:00|97.44|97.44|97.4|97.4|97.47|97.47|97.4|97.4|0
1758105000000|2025-09-17 10:30:00|97.38|97.38|97.2|97.2|97.4|97.4|97.19|97.19|0
1758105300000|2025-09-17 10:35:00|97.19|97.19|97.17|97.17|97.19|97.19|97.13|97.13|0
1758105600000|2025-09-17 10:40:00|97.28|97.28|97.4|97.4|97.44|97.44|97.17|97.17|0
1758105900000|2025-09-17 10:45:00|97.3|97.3|97.43|97.43|97.45|97.45|97.23|97.23|0
1758106200000|2025-09-17 10:50:00|97.44|97.44|97.36|97.36|97.44|97.44|97.33|97.33|0
1758106500000|2025-09-17 10:55:00|97.34|97.34|97.31|97.31|97.36|97.36|97.26|97.26|0
1758106800000|2025-09-17 11:00:00|97.36|97.36|97.44|97.44|97.44|97.44|97.36|97.36|0
1758107100000|2025-09-17 11:05:00|97.42|97.42|97.33|97.33|97.49|97.49|97.33|97.33|0
1758107400000|2025-09-17 11:10:00|97.31|97.31|97.37|97.37|97.4|97.4|97.29|97.29|0
1758107700000|2025-09-17 11:15:00|97.39|97.39|97.38|97.38|97.42|97.42|97.35|97.35|0
1758108000000|2025-09-17 11:20:00|97.37|97.37|97.4|97.4|97.54|97.54|97.37|97.37|0
1758108300000|2025-09-17 11:25:00|97.37|97.37|97.36|97.36|97.44|97.44|97.34|97.34|0
1758108600000|2025-09-17 11:30:00|97.31|97.31|97.44|97.44|97.45|97.45|97.31|97.31|0
1758108900000|2025-09-17 11:35:00|97.43|97.43|97.37|97.37|97.44|97.44|97.3|97.3|0
1758109200000|2025-09-17 11:40:00|97.36|97.36|97.32|97.32|97.42|97.42|97.32|97.32|0
1758109500000|2025-09-17 11:45:00|97.35|97.35|97.33|97.33|97.37|97.37|97.31|97.31|0
1758109800000|2025-09-17 11:50:00|97.34|97.34|97.39|97.39|97.4|97.4|97.31|97.31|0
1758110100000|2025-09-17 11:55:00|97.36|97.36|97.34|97.34|97.38|97.38|97.31|97.31|0
1758110400000|2025-09-17 12:00:00|97.31|97.31|97.42|97.42|97.82|97.82|97.28|97.28|0
1758110700000|2025-09-17 12:05:00|97.4|97.4|97.57|97.57|97.67|97.67|97.36|97.36|0
1758111000000|2025-09-17 12:10:00|97.47|97.47|97.49|97.49|97.53|97.53|97.43|97.43|0
1758111300000|2025-09-17 12:15:00|97.51|97.51|97.5|97.5|97.52|97.52|97.43|97.43|0
1758111600000|2025-09-17 12:20:00|97.47|97.47|97.47|97.47|97.5|97.5|97.43|97.43|0
1758111900000|2025-09-17 12:25:00|97.49|97.49|97.52|97.52|97.52|97.52|97.43|97.43|0
1758112200000|2025-09-17 12:30:00|97.47|97.47|97.49|97.49|97.57|97.57|97.45|97.45|0
1758112500000|2025-09-17 12:35:00|97.52|97.52|97.47|97.47|97.56|97.56|97.47|97.47|0
1758112800000|2025-09-17 12:40:00|97.49|97.49|97.43|97.43|97.49|97.49|97.41|97.41|0
1758113100000|2025-09-17 12:45:00|97.42|97.42|97.45|97.45|97.48|97.48|97.41|97.41|0
1758113400000|2025-09-17 12:50:00|97.43|97.43|97.47|97.47|97.47|97.47|97.41|97.41|0
1758113700000|2025-09-17 12:55:00|97.48|97.48|97.43|97.43|97.48|97.48|97.43|97.43|0
1758114000000|2025-09-17 13:00:00|97.44|97.44|97.38|97.38|97.49|97.49|97.38|97.38|0
1758114300000|2025-09-17 13:05:00|97.37|97.37|97.42|97.42|97.42|97.42|97.37|97.37|0
1758114600000|2025-09-17 13:10:00|97.41|97.41|97.39|97.39|97.42|97.42|97.38|97.38|0
1758114900000|2025-09-17 13:15:00|97.38|97.38|97.54|97.54|97.57|97.57|97.38|97.38|0
1758115200000|2025-09-17 13:20:00|97.57|97.57|97.57|97.57|97.57|97.57|97.5|97.5|0
1758115500000|2025-09-17 13:25:00|97.64|97.64|97.84|97.84|97.93|97.93|97.57|97.57|0
1758115800000|2025-09-17 13:30:00|97.8|97.8|98.48|98.48|98.67|98.67|97.8|97.8|0
1758116100000|2025-09-17 13:35:00|98.58|98.58|98.52|98.52|99.11|99.11|98.4|98.4|0
1758116400000|2025-09-17 13:40:00|98.24|98.24|98.31|98.31|98.55|98.55|97.65|97.65|0
1758116700000|2025-09-17 13:45:00|98.29|98.29|98.99|98.99|99.08|99.08|98.13|98.13|0
1758117000000|2025-09-17 13:50:00|99|99|99.28|99.28|99.39|99.39|98.81|98.81|0
1758117300000|2025-09-17 13:55:00|99.17|99.17|98.62|98.62|99.22|99.22|98.56|98.56|0
1758117600000|2025-09-17 14:00:00|98.76|98.76|98.68|98.68|98.82|98.82|98.08|98.08|0
1758117900000|2025-09-17 14:05:00|98.55|98.55|98.57|98.57|98.77|98.77|98.4|98.4|0
1758118200000|2025-09-17 14:10:00|98.67|98.67|98.75|98.75|98.75|98.75|98.55|98.55|0
1758118500000|2025-09-17 14:15:00|98.72|98.72|98.47|98.47|98.76|98.76|98.23|98.23|0
1758118800000|2025-09-17 14:20:00|98.51|98.51|98.22|98.22|98.63|98.63|98.19|98.19|0
1758119100000|2025-09-17 14:25:00|98.23|98.23|97.92|97.92|98.27|98.27|97.82|97.82|0
1758119400000|2025-09-17 14:30:00|97.87|97.87|98.22|98.22|98.43|98.43|97.72|97.72|0
1758119700000|2025-09-17 14:35:00|98.18|98.18|97.77|97.77|98.21|98.21|97.66|97.66|0
1758120000000|2025-09-17 14:40:00|97.81|97.81|97.54|97.54|97.96|97.96|97.46|97.46|0
1758120300000|2025-09-17 14:45:00|97.55|97.55|97.32|97.32|97.55|97.55|97.25|97.25|0
1758120600000|2025-09-17 14:50:00|97.35|97.35|97.57|97.57|97.65|97.65|97.11|97.11|0
1758120900000|2025-09-17 14:55:00|97.5|97.5|97.42|97.42|97.61|97.61|97.36|97.36|0
1758121200000|2025-09-17 15:00:00|97.45|97.45|97.32|97.32|97.6|97.6|97.22|97.22|0
1758121500000|2025-09-17 15:05:00|97.33|97.33|97.6|97.6|97.62|97.62|97.25|97.25|0
1758121800000|2025-09-17 15:10:00|97.61|97.61|97.73|97.73|97.73|97.73|97.37|97.37|0
1758122100000|2025-09-17 15:15:00|97.69|97.69|97.86|97.86|97.91|97.91|97.65|97.65|0
1758122400000|2025-09-17 15:20:00|97.85|97.85|97.51|97.51|97.95|97.95|97.51|97.51|0
1758122700000|2025-09-17 15:25:00|97.57|97.57|97.48|97.48|97.57|97.57|97.38|97.38|0
1758123000000|2025-09-17 15:30:00|97.52|97.52|97.61|97.61|97.68|97.68|97.45|97.45|0
1758123300000|2025-09-17 15:35:00|97.62|97.62|97.71|97.71|97.77|97.77|97.59|97.59|0
1758123600000|2025-09-17 15:40:00|97.7|97.7|97.67|97.67|97.76|97.76|97.47|97.47|0
1758123900000|2025-09-17 15:45:00|97.74|97.74|97.59|97.59|97.83|97.83|97.59|97.59|0
1758124200000|2025-09-17 15:50:00|97.57|97.57|97.3|97.3|97.6|97.6|97.24|97.24|0
1758124500000|2025-09-17 15:55:00|97.29|97.29|97.31|97.31|97.51|97.51|97.28|97.28|0
1758124800000|2025-09-17 16:00:00|97.33|97.33|97.29|97.29|97.48|97.48|97.24|97.24|0
1758125100000|2025-09-17 16:05:00|97.27|97.27|97.39|97.39|97.46|97.46|97.27|97.27|0
1758125400000|2025-09-17 16:10:00|97.42|97.42|97.33|97.33|97.42|97.42|97.19|97.19|0
1758125700000|2025-09-17 16:15:00|97.31|97.31|97.24|97.24|97.36|97.36|97.11|97.11|0
1758126000000|2025-09-17 16:20:00|97.27|97.27|97.47|97.47|97.51|97.51|97.26|97.26|0
1758126300000|2025-09-17 16:25:00|97.51|97.51|97.59|97.59|97.62|97.62|97.45|97.45|0
1758126600000|2025-09-17 16:30:00|97.61|97.61|97.36|97.36|97.62|97.62|97.32|97.32|0
1758126900000|2025-09-17 16:35:00|97.35|97.35|97.04|97.04|97.38|97.38|97.03|97.03|0
1758127200000|2025-09-17 16:40:00|97.06|97.06|97.21|97.21|97.21|97.21|96.76|96.76|0
1758127500000|2025-09-17 16:45:00|97.18|97.18|97.43|97.43|97.45|97.45|97.08|97.08|0
1758127800000|2025-09-17 16:50:00|97.44|97.44|97.72|97.72|97.72|97.72|97.44|97.44|0
1758128100000|2025-09-17 16:55:00|97.71|97.71|97.7|97.7|97.75|97.75|97.53|97.53|0
1758128400000|2025-09-17 17:00:00|97.71|97.71|97.86|97.86|97.95|97.95|97.71|97.71|0
1758128700000|2025-09-17 17:05:00|97.85|97.85|97.76|97.76|97.87|97.87|97.71|97.71|0
1758129000000|2025-09-17 17:10:00|97.77|97.77|97.76|97.76|97.81|97.81|97.56|97.56|0
1758129300000|2025-09-17 17:15:00|97.78|97.78|97.82|97.82|97.88|97.88|97.75|97.75|0
1758129600000|2025-09-17 17:20:00|97.83|97.83|97.76|97.76|97.83|97.83|97.57|97.57|0
1758129900000|2025-09-17 17:25:00|97.73|97.73|97.83|97.83|97.87|97.87|97.65|97.65|0
1758130200000|2025-09-17 17:30:00|97.86|97.86|97.87|97.87|98|98|97.82|97.82|0
1758130500000|2025-09-17 17:35:00|97.85|97.85|97.9|97.9|97.92|97.92|97.76|97.76|0
1758130800000|2025-09-17 17:40:00|97.91|97.91|97.81|97.81|97.98|97.98|97.79|97.79|0
1758131100000|2025-09-17 17:45:00|97.84|97.84|97.84|97.84|97.89|97.89|97.73|97.73|0
1758131400000|2025-09-17 17:50:00|97.85|97.85|98.01|98.01|98.03|98.03|97.82|97.82|0
1758131700000|2025-09-17 17:55:00|98.02|98.02|98.28|98.28|98.29|98.29|98.02|98.02|0
1758132000000|2025-09-17 18:00:00|98.38|98.38|99.3|99.3|99.42|99.42|98.33|98.33|0
1758132300000|2025-09-17 18:05:00|99.2|99.2|97.99|97.99|99.2|99.2|97.99|97.99|0
1758132600000|2025-09-17 18:10:00|97.92|97.92|96.31|96.31|97.92|97.92|96.13|96.13|0
1758132900000|2025-09-17 18:15:00|96.33|96.33|97.39|97.39|97.61|97.61|96.33|96.33|0
1758133200000|2025-09-17 18:20:00|97.42|97.42|97.77|97.77|97.97|97.97|96.98|96.98|0
1758133500000|2025-09-17 18:25:00|97.72|97.72|97.8|97.8|97.93|97.93|97.44|97.44|0
1758133800000|2025-09-17 18:30:00|97.83|97.83|97.17|97.17|97.85|97.85|96.88|96.88|0
1758134100000|2025-09-17 18:35:00|97.21|97.21|97.12|97.12|97.63|97.63|96.93|96.93|0
1758134400000|2025-09-17 18:40:00|97.06|97.06|97.01|97.01|97.65|97.65|96.82|96.82|0
1758134700000|2025-09-17 18:45:00|97.06|97.06|97.21|97.21|97.49|97.49|96.48|96.48|0
1758135000000|2025-09-17 18:50:00|97|97|96.84|96.84|97.43|97.43|96.46|96.46|0
1758135300000|2025-09-17 18:55:00|96.92|96.92|98.43|98.43|98.43|98.43|96.92|96.92|0
1758135600000|2025-09-17 19:00:00|98.38|98.38|98.98|98.98|98.98|98.98|98.27|98.27|0
1758135900000|2025-09-17 19:05:00|99.2|99.2|99.12|99.12|99.29|99.29|98.81|98.81|0
1758136200000|2025-09-17 19:10:00|99.15|99.15|98.47|98.47|99.21|99.21|98.39|98.39|0
1758136500000|2025-09-17 19:15:00|98.54|98.54|98.85|98.85|98.98|98.98|98.53|98.53|0
1758136800000|2025-09-17 19:20:00|98.83|98.83|99.37|99.37|99.37|99.37|98.77|98.77|0
1758137100000|2025-09-17 19:25:00|99.4|99.4|99.41|99.41|99.52|99.52|99.24|99.24|0
1758137400000|2025-09-17 19:30:00|99.25|99.25|99.05|99.05|99.4|99.4|98.86|98.86|0
1758137700000|2025-09-17 19:35:00|99.19|99.19|99.08|99.08|99.3|99.3|99.04|99.04|0
1758138000000|2025-09-17 19:40:00|99.09|99.09|99.3|99.3|99.4|99.4|99.04|99.04|0
1758138300000|2025-09-17 19:45:00|99.27|99.27|99.31|99.31|99.37|99.37|99.17|99.17|0
1758138600000|2025-09-17 19:50:00|99.35|99.35|99.3|99.3|99.35|99.35|98.95|98.95|0
1758138900000|2025-09-17 19:55:00|99.36|99.36|99.14|99.14|99.42|99.42|98.94|98.94|0
1758139200000|2025-09-17 20:00:00|99.11|99.11|99.12|99.12|99.36|99.36|99.1|99.1|0
1758139500000|2025-09-17 20:05:00|99.13|99.13|99.2|99.2|99.28|99.28|99.11|99.11|0
1758139800000|2025-09-17 20:10:00|99.24|99.24|99.25|99.25|99.26|99.26|99.19|99.19|0
1758140100000|2025-09-17 20:15:00|99.24|99.24|99.14|99.14|99.24|99.24|99.07|99.07|0
1758140400000|2025-09-17 20:20:00|99.15|99.15|99.14|99.14|99.19|99.19|99.13|99.13|0
1758140700000|2025-09-17 20:25:00|99.15|99.15|99.19|99.19|99.19|99.19|99.13|99.13|0
1758141000000|2025-09-17 20:30:00|99.18|99.18|99.18|99.18|99.2|99.2|99.15|99.15|0
1758141300000|2025-09-17 20:35:00|99.17|99.17|99.16|99.16|99.19|99.19|99.14|99.14|0
1758141600000|2025-09-17 20:40:00|99.15|99.15|99.15|99.15|99.15|99.15|99.11|99.11|0
1758141900000|2025-09-17 20:45:00|99.11|99.11|99.13|99.13|99.14|99.14|99.09|99.09|0
1758142200000|2025-09-17 20:50:00|99.1|99.1|99.09|99.09|99.11|99.11|99.07|99.07|0
1758142500000|2025-09-17 20:55:00|99.1|99.1|99.12|99.12|99.15|99.15|99.1|99.1|0
1758142800000|2025-09-17 21:00:00|99.14|99.14|99.11|99.11|99.15|99.15|99.09|99.09|0
1758143100000|2025-09-17 21:05:00|99.1|99.1|99.13|99.13|99.13|99.13|99.1|99.1|0
1758143400000|2025-09-17 21:10:00|99.12|99.12|99.11|99.11|99.14|99.14|99.11|99.11|0
1758143700000|2025-09-17 21:15:00|99.13|99.13|99.15|99.15|99.15|99.15|99.12|99.12|0
1758144000000|2025-09-17 21:20:00|99.13|99.13|99.13|99.13|99.14|99.14|99.12|99.12|0
1758144300000|2025-09-17 21:25:00|99.11|99.11|99.1|99.1|99.13|99.13|99.1|99.1|0
1758144600000|2025-09-17 21:30:00|99.12|99.12|99.12|99.12|99.13|99.13|99.11|99.11|0
1758144900000|2025-09-17 21:35:00|99.13|99.13|99.12|99.12|99.14|99.14|99.09|99.09|0
1758145200000|2025-09-17 21:40:00|99.07|99.07|99.1|99.1|99.12|99.12|99.05|99.05|0
1758145500000|2025-09-17 21:45:00|99.11|99.11|99.04|99.04|99.11|99.11|99.03|99.03|0
1758145800000|2025-09-17 21:50:00|99.03|99.03|99.14|99.14|99.14|99.14|99.03|99.03|0
1758146100000|2025-09-17 21:55:00|99.12|99.12|99.15|99.15|99.15|99.15|99.08|99.08|0
1758146400000|2025-09-17 22:00:00|99.13|99.13|99.13|99.13|99.15|99.15|99.11|99.11|0
1758146700000|2025-09-17 22:05:00|99.11|99.11|99.15|99.15|99.17|99.17|99.11|99.11|0
1758147000000|2025-09-17 22:10:00|99.2|99.2|99.2|99.2|99.2|99.2|99.13|99.13|0
1758147300000|2025-09-17 22:15:00|99.21|99.21|99.23|99.23|99.27|99.27|99.21|99.21|0
1758147600000|2025-09-17 22:20:00|99.26|99.26|99.27|99.27|99.28|99.28|99.23|99.23|0
1758147900000|2025-09-17 22:25:00|99.28|99.28|99.25|99.25|99.28|99.28|99.25|99.25|0
1758148200000|2025-09-17 22:30:00|99.28|99.28|99.41|99.41|99.41|99.41|99.26|99.26|0
1758148500000|2025-09-17 22:35:00|99.4|99.4|99.43|99.43|99.45|99.45|99.4|99.4|0
1758148800000|2025-09-17 22:40:00|99.41|99.41|99.43|99.43|99.43|99.43|99.41|99.41|0
1758149100000|2025-09-17 22:45:00|99.42|99.42|99.44|99.44|99.45|99.45|99.42|99.42|0
1758149400000|2025-09-17 22:50:00|99.45|99.45|99.51|99.51|99.53|99.53|99.43|99.43|0
1758149700000|2025-09-17 22:55:00|99.52|99.52|99.52|99.52|99.52|99.52|99.49|99.49|0
1758150000000|2025-09-17 23:00:00|99.53|99.53|99.55|99.55|99.55|99.55|99.5|99.5|0
1758150300000|2025-09-17 23:05:00|99.56|99.56|99.6|99.6|99.6|99.6|99.55|99.55|0
1758150600000|2025-09-17 23:10:00|99.61|99.61|99.58|99.58|99.62|99.62|99.58|99.58|0
1758150900000|2025-09-17 23:15:00|99.57|99.57|99.61|99.61|99.63|99.63|99.57|99.57|0
1758151200000|2025-09-17 23:20:00|99.63|99.63|99.66|99.66|99.66|99.66|99.61|99.61|0
1758151500000|2025-09-17 23:25:00|99.65|99.65|99.65|99.65|99.66|99.66|99.63|99.63|0
1758151800000|2025-09-17 23:30:00|99.66|99.66|99.84|99.84|99.84|99.84|99.63|99.63|0
1758152100000|2025-09-17 23:35:00|99.79|99.79|99.81|99.81|99.84|99.84|99.79|99.79|0
1758152400000|2025-09-17 23:40:00|99.8|99.8|99.74|99.74|99.81|99.81|99.72|99.72|0
1758152700000|2025-09-17 23:45:00|99.75|99.75|99.78|99.78|99.81|99.81|99.74|99.74|0
1758153000000|2025-09-17 23:50:00|99.76|99.76|99.77|99.77|99.8|99.8|99.76|99.76|0
1758153300000|2025-09-17 23:55:00|99.79|99.79|99.74|99.74|99.81|99.81|99.74|99.74|0
1758153600000|2025-09-18 00:00:00|99.15|99.15|99.65|99.65|99.65|99.65|99.15|99.15|0
1758154200000|2025-09-18 00:10:00|99.61|99.61|99.61|99.61|99.61|99.61|99.61|99.61|0
1758154500000|2025-09-18 00:15:00|99.64|99.64|99.69|99.69|99.69|99.69|99.64|99.64|0
1758154800000|2025-09-18 00:20:00|99.68|99.68|99.61|99.61|99.68|99.68|99.61|99.61|0
1758155700000|2025-09-18 00:35:00|99.65|99.65|99.65|99.65|99.65|99.65|99.65|99.65|0
1758156900000|2025-09-18 00:55:00|99.69|99.69|99.67|99.67|99.69|99.69|99.67|99.67|0
1758157800000|2025-09-18 01:10:00|99.68|99.68|99.7|99.7|99.7|99.7|99.67|99.67|0
1758158100000|2025-09-18 01:15:00|99.73|99.73|99.73|99.73|99.73|99.73|99.73|99.73|0
1758158700000|2025-09-18 01:25:00|99.77|99.77|99.78|99.78|99.78|99.78|99.77|99.77|0
1758159300000|2025-09-18 01:35:00|99.81|99.81|99.78|99.78|99.81|99.81|99.78|99.78|0
1758159900000|2025-09-18 01:45:00|99.79|99.79|99.79|99.79|99.79|99.79|99.79|99.79|0
1758160200000|2025-09-18 01:50:00|99.76|99.76|99.76|99.76|99.76|99.76|99.76|99.76|0
1758160500000|2025-09-18 01:55:00|99.71|99.71|99.71|99.71|99.71|99.71|99.71|99.71|0
1758160800000|2025-09-18 02:00:00|99.76|99.76|99.76|99.76|99.76|99.76|99.76|99.76|0
1758161100000|2025-09-18 02:05:00|99.8|99.8|99.8|99.8|99.8|99.8|99.8|99.8|0
1758161700000|2025-09-18 02:15:00|99.74|99.74|99.74|99.74|99.74|99.74|99.74|99.74|0
1758162000000|2025-09-18 02:20:00|99.77|99.77|99.77|99.77|99.77|99.77|99.77|99.77|0
1758162300000|2025-09-18 02:25:00|99.81|99.81|99.81|99.81|99.81|99.81|99.81|99.81|0
1758162600000|2025-09-18 02:30:00|99.8|99.8|99.82|99.82|99.82|99.82|99.8|99.8|0
1758162900000|2025-09-18 02:35:00|99.85|99.85|99.86|99.86|99.86|99.86|99.85|99.85|0
1758163800000|2025-09-18 02:50:00|99.78|99.78|99.91|99.91|99.91|99.91|99.78|99.78|0
1758164400000|2025-09-18 03:00:00|99.95|99.95|100.03|100.03|100.03|100.03|99.95|99.95|0
1758164700000|2025-09-18 03:05:00|100.11|100.11|100.19|100.19|100.2|100.2|100.11|100.11|0
1758165300000|2025-09-18 03:15:00|100.16|100.16|100.16|100.16|100.16|100.16|100.16|100.16|0
1758165600000|2025-09-18 03:20:00|100.11|100.11|100.2|100.2|100.2|100.2|100.11|100.11|0
1758166200000|2025-09-18 03:30:00|100.24|100.24|100.16|100.16|100.24|100.24|100.16|100.16|0
1758166500000|2025-09-18 03:35:00|100.19|100.19|100.18|100.18|100.19|100.19|100.18|100.18|0
1758166800000|2025-09-18 03:40:00|100.19|100.19|100.14|100.14|100.19|100.19|100.14|100.14|0
1758167100000|2025-09-18 03:45:00|100.1|100.1|100.08|100.08|100.1|100.1|100.08|100.08|0
1758167400000|2025-09-18 03:50:00|100.14|100.14|100.23|100.23|100.23|100.23|100.14|100.14|0
1758168000000|2025-09-18 04:00:00|100.26|100.26|100.25|100.25|100.26|100.26|100.2|100.2|0
1758168300000|2025-09-18 04:05:00|100.26|100.26|100.28|100.28|100.28|100.28|100.26|100.26|0
1758168600000|2025-09-18 04:10:00|100.34|100.34|100.28|100.28|100.52|100.52|100.27|100.27|0
1758168900000|2025-09-18 04:15:00|100.34|100.34|100.41|100.41|100.43|100.43|100.32|100.32|0
1758169200000|2025-09-18 04:20:00|100.42|100.42|100.43|100.43|100.43|100.43|100.42|100.42|0
1758169500000|2025-09-18 04:25:00|100.37|100.37|100.37|100.37|100.37|100.37|100.3|100.3|0
1758169800000|2025-09-18 04:30:00|100.31|100.31|100.28|100.28|100.31|100.31|100.28|100.28|0
1758170400000|2025-09-18 04:40:00|100.34|100.34|100.44|100.44|100.44|100.44|100.34|100.34|0
1758170700000|2025-09-18 04:45:00|100.42|100.42|100.42|100.42|100.42|100.42|100.42|100.42|0
1758171000000|2025-09-18 04:50:00|100.37|100.37|100.47|100.47|100.47|100.47|100.37|100.37|0
1758171300000|2025-09-18 04:55:00|100.46|100.46|100.47|100.47|100.47|100.47|100.46|100.46|0
1758171600000|2025-09-18 05:00:00|100.49|100.49|100.49|100.49|100.49|100.49|100.49|100.49|0
1758172200000|2025-09-18 05:10:00|100.55|100.55|100.57|100.57|100.62|100.62|100.55|100.55|0
1758172500000|2025-09-18 05:15:00|100.66|100.66|100.68|100.68|100.68|100.68|100.66|100.66|0
1758172800000|2025-09-18 05:20:00|100.69|100.69|100.55|100.55|100.69|100.69|100.55|100.55|0
1758173100000|2025-09-18 05:25:00|100.57|100.57|100.28|100.28|100.61|100.61|100.28|100.28|0
1758173400000|2025-09-18 05:30:00|100.25|100.25|100.32|100.32|100.32|100.32|100.25|100.25|0
1758173700000|2025-09-18 05:35:00|100.31|100.31|100.35|100.35|100.35|100.35|100.31|100.31|0
1758174000000|2025-09-18 05:40:00|100.38|100.38|100.45|100.45|100.45|100.45|100.38|100.38|0
1758174300000|2025-09-18 05:45:00|100.27|100.27|100.21|100.21|100.28|100.28|100.21|100.21|0
1758174600000|2025-09-18 05:50:00|100.2|100.2|100.17|100.17|100.2|100.2|100.17|100.17|0
1758174900000|2025-09-18 05:55:00|100.16|100.16|100.16|100.16|100.16|100.16|100.16|100.16|0
1758175200000|2025-09-18 06:00:00|100.11|100.11|100.11|100.11|100.11|100.11|100.11|100.11|0
1758175500000|2025-09-18 06:05:00|100.14|100.14|99.95|99.95|100.14|100.14|99.95|99.95|0
1758175800000|2025-09-18 06:10:00|100.01|100.01|99.96|99.96|100.07|100.07|99.96|99.96|0
1758176100000|2025-09-18 06:15:00|99.9|99.9|99.99|99.99|99.99|99.99|99.9|99.9|0
1758176400000|2025-09-18 06:20:00|99.95|99.95|99.88|99.88|99.95|99.95|99.87|99.87|0
1758177000000|2025-09-18 06:30:00|99.78|99.78|99.82|99.82|99.82|99.82|99.78|99.78|0
1758177300000|2025-09-18 06:35:00|99.83|99.83|99.83|99.83|99.83|99.83|99.83|99.83|0
1758177900000|2025-09-18 06:45:00|99.95|99.95|99.99|99.99|99.99|99.99|99.95|99.95|0
1758178200000|2025-09-18 06:50:00|100.03|100.03|100.03|100.03|100.03|100.03|100.03|100.03|0
1758178500000|2025-09-18 06:55:00|100.01|100.01|100.02|100.02|100.02|100.02|100.01|100.01|0
1758178800000|2025-09-18 07:00:00|100.03|100.03|99.99|99.99|100.03|100.03|99.99|99.99|0
1758179700000|2025-09-18 07:15:00|100.02|100.02|100.2|100.2|100.2|100.2|100.02|100.02|0
1758180000000|2025-09-18 07:20:00|100.19|100.19|100.16|100.16|100.19|100.19|100.16|100.16|0
1758180300000|2025-09-18 07:25:00|100.11|100.11|100.11|100.11|100.11|100.11|100.11|100.11|0
1758180600000|2025-09-18 07:30:00|100.1|100.1|100.1|100.1|100.1|100.1|100.1|100.1|0
1758180900000|2025-09-18 07:35:00|100.11|100.11|100.2|100.2|100.2|100.2|100.11|100.11|0
1758181200000|2025-09-18 07:40:00|100.11|100.11|100.2|100.2|100.2|100.2|100.11|100.11|0
1758181500000|2025-09-18 07:45:00|100.28|100.28|100.28|100.28|100.28|100.28|100.28|100.28|0
1758182100000|2025-09-18 07:55:00|100.29|100.29|100.28|100.28|100.29|100.29|100.28|100.28|0
1758182400000|2025-09-18 08:00:00|100.07|100.07|100.66|100.66|100.73|100.73|99.76|99.76|0
1758182700000|2025-09-18 08:05:00|100.54|100.54|100.47|100.47|100.77|100.77|100.37|100.37|0
1758183000000|2025-09-18 08:10:00|100.43|100.43|100.68|100.68|100.76|100.76|100.43|100.43|0
1758183300000|2025-09-18 08:15:00|100.7|100.7|100.93|100.93|100.94|100.94|100.62|100.62|0
1758183600000|2025-09-18 08:20:00|100.9|100.9|100.99|100.99|101.01|101.01|100.8|100.8|0
1758183900000|2025-09-18 08:25:00|100.98|100.98|100.82|100.82|100.98|100.98|100.79|100.79|0
1758184200000|2025-09-18 08:30:00|100.79|100.79|100.82|100.82|100.94|100.94|100.78|100.78|0
1758184500000|2025-09-18 08:35:00|100.81|100.81|100.95|100.95|100.96|100.96|100.81|100.81|0
1758184800000|2025-09-18 08:40:00|100.92|100.92|100.88|100.88|100.98|100.98|100.87|100.87|0
1758185100000|2025-09-18 08:45:00|100.87|100.87|101.06|101.06|101.08|101.08|100.87|100.87|0
1758185400000|2025-09-18 08:50:00|101.08|101.08|101.25|101.25|101.32|101.32|101.08|101.08|0
1758185700000|2025-09-18 08:55:00|101.28|101.28|101.13|101.13|101.32|101.32|101.06|101.06|0
1758186000000|2025-09-18 09:00:00|101.14|101.14|101.08|101.08|101.14|101.14|101.03|101.03|0
1758186300000|2025-09-18 09:05:00|101.09|101.09|101.16|101.16|101.21|101.21|100.99|100.99|0
1758186600000|2025-09-18 09:10:00|101.14|101.14|101.03|101.03|101.14|101.14|101|101|0
1758186900000|2025-09-18 09:15:00|101.07|101.07|101.08|101.08|101.1|101.1|101.02|101.02|0
1758187200000|2025-09-18 09:20:00|101.06|101.06|101.08|101.08|101.09|101.09|101|101|0
1758187500000|2025-09-18 09:25:00|101.05|101.05|101.04|101.04|101.05|101.05|101.01|101.01|0
1758187800000|2025-09-18 09:30:00|101.07|101.07|101.09|101.09|101.11|101.11|101.04|101.04|0
1758188100000|2025-09-18 09:35:00|101.1|101.1|101.16|101.16|101.19|101.19|101.1|101.1|0
1758188400000|2025-09-18 09:40:00|101.18|101.18|101.12|101.12|101.18|101.18|101.12|101.12|0
1758188700000|2025-09-18 09:45:00|101.21|101.21|101.21|101.21|101.32|101.32|101.19|101.19|0
1758189000000|2025-09-18 09:50:00|101.24|101.24|101.16|101.16|101.25|101.25|101.08|101.08|0
1758189300000|2025-09-18 09:55:00|101.11|101.11|101.08|101.08|101.11|101.11|101.04|101.04|0
1758189600000|2025-09-18 10:00:00|101.06|101.06|101.03|101.03|101.07|101.07|100.97|100.97|0
1758189900000|2025-09-18 10:05:00|101.06|101.06|101.04|101.04|101.12|101.12|101.03|101.03|0
1758190200000|2025-09-18 10:10:00|101.01|101.01|101.01|101.01|101.05|101.05|100.99|100.99|0
1758190500000|2025-09-18 10:15:00|101.03|101.03|100.92|100.92|101.03|101.03|100.92|100.92|0
1758190800000|2025-09-18 10:20:00|100.94|100.94|100.89|100.89|100.95|100.95|100.88|100.88|0
1758191100000|2025-09-18 10:25:00|100.92|100.92|100.78|100.78|100.93|100.93|100.76|100.76|0
1758191400000|2025-09-18 10:30:00|100.76|100.76|100.78|100.78|100.78|100.78|100.72|100.72|0
1758191700000|2025-09-18 10:35:00|100.74|100.74|100.75|100.75|100.79|100.79|100.72|100.72|0
1758192000000|2025-09-18 10:40:00|100.74|100.74|100.59|100.59|100.76|100.76|100.59|100.59|0
1758192300000|2025-09-18 10:45:00|100.57|100.57|100.46|100.46|100.62|100.62|100.44|100.44|0
1758192600000|2025-09-18 10:50:00|100.48|100.48|100.58|100.58|100.59|100.59|100.48|100.48|0
1758192900000|2025-09-18 10:55:00|100.57|100.57|100.78|100.78|100.78|100.78|100.57|100.57|0
1758193200000|2025-09-18 11:00:00|100.76|100.76|100.74|100.74|100.82|100.82|100.62|100.62|0
1758193500000|2025-09-18 11:05:00|100.76|100.76|100.75|100.75|100.87|100.87|100.67|100.67|0
1758193800000|2025-09-18 11:10:00|100.77|100.77|100.83|100.83|100.88|100.88|100.77|100.77|0
1758194100000|2025-09-18 11:15:00|100.87|100.87|100.82|100.82|100.89|100.89|100.74|100.74|0
1758194400000|2025-09-18 11:20:00|100.79|100.79|100.87|100.87|100.9|100.9|100.78|100.78|0
1758194700000|2025-09-18 11:25:00|100.86|100.86|100.82|100.82|100.88|100.88|100.79|100.79|0
1758195000000|2025-09-18 11:30:00|100.76|100.76|100.77|100.77|100.77|100.77|100.72|100.72|0
1758195300000|2025-09-18 11:35:00|100.78|100.78|100.83|100.83|100.87|100.87|100.78|100.78|0
1758195600000|2025-09-18 11:40:00|100.79|100.79|100.77|100.77|100.83|100.83|100.72|100.72|0
1758195900000|2025-09-18 11:45:00|100.73|100.73|100.72|100.72|100.78|100.78|100.72|100.72|0
1758196200000|2025-09-18 11:50:00|100.74|100.74|100.78|100.78|100.83|100.83|100.7|100.7|0
1758196500000|2025-09-18 11:55:00|100.76|100.76|100.87|100.87|100.87|100.87|100.73|100.73|0
1758196800000|2025-09-18 12:00:00|100.82|100.82|100.86|100.86|100.91|100.91|100.24|100.24|0
1758197100000|2025-09-18 12:05:00|100.85|100.85|100.79|100.79|100.87|100.87|100.79|100.79|0
1758197400000|2025-09-18 12:10:00|100.77|100.77|100.82|100.82|100.9|100.9|100.74|100.74|0
1758197700000|2025-09-18 12:15:00|100.8|100.8|100.81|100.81|100.89|100.89|100.79|100.79|0
1758198000000|2025-09-18 12:20:00|100.82|100.82|100.97|100.97|100.97|100.97|100.82|100.82|0
1758198300000|2025-09-18 12:25:00|100.95|100.95|100.95|100.95|100.99|100.99|100.91|100.91|0
1758198600000|2025-09-18 12:30:00|100.93|100.93|100.83|100.83|100.93|100.93|100.83|100.83|0
1758198900000|2025-09-18 12:35:00|100.87|100.87|100.86|100.86|100.91|100.91|100.82|100.82|0
1758199200000|2025-09-18 12:40:00|100.85|100.85|100.88|100.88|100.93|100.93|100.84|100.84|0
1758199500000|2025-09-18 12:45:00|100.87|100.87|100.89|100.89|100.89|100.89|100.82|100.82|0
1758199800000|2025-09-18 12:50:00|100.87|100.87|100.74|100.74|100.88|100.88|100.69|100.69|0
1758200100000|2025-09-18 12:55:00|100.76|100.76|100.57|100.57|100.76|100.76|100.57|100.57|0
1758200400000|2025-09-18 13:00:00|100.59|100.59|100.38|100.38|100.63|100.63|100.32|100.32|0
1758200700000|2025-09-18 13:05:00|100.39|100.39|100.52|100.52|100.52|100.52|100.29|100.29|0
1758201000000|2025-09-18 13:10:00|100.53|100.53|100.57|100.57|100.62|100.62|100.52|100.52|0
1758201300000|2025-09-18 13:15:00|100.59|100.59|100.52|100.52|100.62|100.62|100.52|100.52|0
1758201600000|2025-09-18 13:20:00|100.54|100.54|100.49|100.49|100.57|100.57|100.47|100.47|0
1758201900000|2025-09-18 13:25:00|100.45|100.45|100.29|100.29|100.57|100.57|100.28|100.28|0
1758202200000|2025-09-18 13:30:00|100.35|100.35|101.27|101.27|101.38|101.38|100.19|100.19|0
1758202500000|2025-09-18 13:35:00|101.55|101.55|102.35|102.35|102.71|102.71|101.51|101.51|0
1758202800000|2025-09-18 13:40:00|102.46|102.46|101.9|101.9|102.78|102.78|101.7|101.7|0
1758203100000|2025-09-18 13:45:00|101.66|101.66|102.2|102.2|102.2|102.2|101.52|101.52|0
1758203400000|2025-09-18 13:50:00|102.3|102.3|102.03|102.03|102.64|102.64|101.98|101.98|0
1758203700000|2025-09-18 13:55:00|102.07|102.07|102.57|102.57|102.66|102.66|101.85|101.85|0
1758204000000|2025-09-18 14:00:00|102.63|102.63|102.48|102.48|103.01|103.01|102.48|102.48|0
1758204300000|2025-09-18 14:05:00|102.59|102.59|102.71|102.71|102.78|102.78|102.39|102.39|0
1758204600000|2025-09-18 14:10:00|102.82|102.82|102.68|102.68|102.86|102.86|102.31|102.31|0
1758204900000|2025-09-18 14:15:00|102.67|102.67|103.03|103.03|103.06|103.06|102.61|102.61|0
1758205200000|2025-09-18 14:20:00|103.05|103.05|102.57|102.57|103.06|103.06|102.55|102.55|0
1758205500000|2025-09-18 14:25:00|102.69|102.69|102.23|102.23|102.71|102.71|102.18|102.18|0
1758205800000|2025-09-18 14:30:00|102.3|102.3|102.49|102.49|102.54|102.54|102.24|102.24|0
1758206100000|2025-09-18 14:35:00|102.5|102.5|102.27|102.27|102.5|102.5|102.15|102.15|0
1758206400000|2025-09-18 14:40:00|102.29|102.29|102.34|102.34|102.4|102.4|102.21|102.21|0
1758206700000|2025-09-18 14:45:00|102.35|102.35|102.5|102.5|102.71|102.71|102.14|102.14|0
1758207000000|2025-09-18 14:50:00|102.45|102.45|102.59|102.59|102.72|102.72|102.36|102.36|0
1758207300000|2025-09-18 14:55:00|102.71|102.71|102.47|102.47|102.79|102.79|102.47|102.47|0
1758207600000|2025-09-18 15:00:00|102.58|102.58|102.68|102.68|102.77|102.77|102.57|102.57|0
1758207900000|2025-09-18 15:05:00|102.72|102.72|103.03|103.03|103.05|103.05|102.58|102.58|0
1758208200000|2025-09-18 15:10:00|102.94|102.94|102.71|102.71|103|103|102.63|102.63|0
1758208500000|2025-09-18 15:15:00|102.72|102.72|102.9|102.9|102.99|102.99|102.71|102.71|0
1758208800000|2025-09-18 15:20:00|102.93|102.93|102.36|102.36|102.95|102.95|102.34|102.34|0
1758209100000|2025-09-18 15:25:00|102.35|102.35|102.34|102.34|102.67|102.67|102.33|102.33|0
1758209400000|2025-09-18 15:30:00|102.37|102.37|102.4|102.4|102.54|102.54|102.37|102.37|0
1758209700000|2025-09-18 15:35:00|102.41|102.41|102.56|102.56|102.69|102.69|102.41|102.41|0
1758210000000|2025-09-18 15:40:00|102.53|102.53|102.37|102.37|102.63|102.63|102.32|102.32|0
1758210300000|2025-09-18 15:45:00|102.35|102.35|102.47|102.47|102.55|102.55|102.33|102.33|0
1758210600000|2025-09-18 15:50:00|102.48|102.48|102.24|102.24|102.5|102.5|102.1|102.1|0
1758210900000|2025-09-18 15:55:00|102.22|102.22|102.21|102.21|102.32|102.32|102.17|102.17|0
1758211200000|2025-09-18 16:00:00|102.19|102.19|102.55|102.55|102.6|102.6|102.19|102.19|0
1758211500000|2025-09-18 16:05:00|102.6|102.6|102.24|102.24|102.7|102.7|102.23|102.23|0
1758211800000|2025-09-18 16:10:00|102.22|102.22|102.52|102.52|102.57|102.57|102.05|102.05|0
1758212100000|2025-09-18 16:15:00|102.49|102.49|102.48|102.48|102.64|102.64|102.47|102.47|0
1758212400000|2025-09-18 16:20:00|102.47|102.47|102.41|102.41|102.55|102.55|102.22|102.22|0
1758212700000|2025-09-18 16:25:00|102.48|102.48|102.52|102.52|102.68|102.68|102.47|102.47|0
1758213000000|2025-09-18 16:30:00|102.53|102.53|102.81|102.81|102.81|102.81|102.45|102.45|0
1758213300000|2025-09-18 16:35:00|102.82|102.82|103.14|103.14|103.28|103.28|102.77|102.77|0
1758213600000|2025-09-18 16:40:00|103.13|103.13|103.19|103.19|103.32|103.32|103.02|103.02|0
1758213900000|2025-09-18 16:45:00|103.14|103.14|103.79|103.79|103.81|103.81|103.14|103.14|0
1758214200000|2025-09-18 16:50:00|103.83|103.83|103.74|103.74|103.92|103.92|103.61|103.61|0
1758214500000|2025-09-18 16:55:00|103.7|103.7|103.57|103.57|103.76|103.76|103.43|103.43|0
1758214800000|2025-09-18 17:00:00|103.62|103.62|103.23|103.23|103.62|103.62|103.17|103.17|0
1758215100000|2025-09-18 17:05:00|103.24|103.24|103.42|103.42|103.48|103.48|103.2|103.2|0
1758215400000|2025-09-18 17:10:00|103.39|103.39|103.11|103.11|103.47|103.47|103.11|103.11|0
1758215700000|2025-09-18 17:15:00|103.2|103.2|103.16|103.16|103.32|103.32|103.12|103.12|0
1758216000000|2025-09-18 17:20:00|103.1|103.1|102.96|102.96|103.12|103.12|102.93|102.93|0
1758216300000|2025-09-18 17:25:00|102.99|102.99|103.01|103.01|103.1|103.1|102.86|102.86|0
1758216600000|2025-09-18 17:30:00|103|103|102.84|102.84|103.09|103.09|102.82|102.82|0
1758216900000|2025-09-18 17:35:00|102.81|102.81|102.83|102.83|102.89|102.89|102.61|102.61|0
1758217200000|2025-09-18 17:40:00|102.84|102.84|102.8|102.8|102.84|102.84|102.47|102.47|0
1758217500000|2025-09-18 17:45:00|102.79|102.79|102.77|102.77|102.87|102.87|102.72|102.72|0
1758217800000|2025-09-18 17:50:00|102.78|102.78|102.91|102.91|103.03|103.03|102.67|102.67|0
1758218100000|2025-09-18 17:55:00|102.96|102.96|102.97|102.97|103.01|103.01|102.74|102.74|0
1758218400000|2025-09-18 18:00:00|102.92|102.92|102.95|102.95|103|103|102.86|102.86|0
1758218700000|2025-09-18 18:05:00|102.94|102.94|102.82|102.82|103.06|103.06|102.8|102.8|0
1758219000000|2025-09-18 18:10:00|102.81|102.81|102.69|102.69|102.82|102.82|102.55|102.55|0
1758219300000|2025-09-18 18:15:00|102.64|102.64|102.66|102.66|102.78|102.78|102.58|102.58|0
1758219600000|2025-09-18 18:20:00|102.62|102.62|102.6|102.6|102.77|102.77|102.55|102.55|0
1758219900000|2025-09-18 18:25:00|102.58|102.58|102.43|102.43|102.6|102.6|102.41|102.41|0
1758220200000|2025-09-18 18:30:00|102.41|102.41|102.5|102.5|102.63|102.63|102.41|102.41|0
1758220500000|2025-09-18 18:35:00|102.51|102.51|102.1|102.1|102.54|102.54|102.1|102.1|0
1758220800000|2025-09-18 18:40:00|102.15|102.15|101.76|101.76|102.16|102.16|101.59|101.59|0
1758221100000|2025-09-18 18:45:00|101.74|101.74|101.79|101.79|101.94|101.94|101.68|101.68|0
1758221400000|2025-09-18 18:50:00|101.82|101.82|101.9|101.9|101.91|101.91|101.8|101.8|0
1758221700000|2025-09-18 18:55:00|101.92|101.92|101.83|101.83|101.92|101.92|101.77|101.77|0
1758222000000|2025-09-18 19:00:00|101.86|101.86|101.43|101.43|101.87|101.87|101.35|101.35|0
1758222300000|2025-09-18 19:05:00|101.41|101.41|101.57|101.57|101.57|101.57|101.29|101.29|0
1758222600000|2025-09-18 19:10:00|101.54|101.54|101.44|101.44|101.56|101.56|101.35|101.35|0
1758222900000|2025-09-18 19:15:00|101.46|101.46|101.42|101.42|101.48|101.48|101.37|101.37|0
1758223200000|2025-09-18 19:20:00|101.37|101.37|101.38|101.38|101.42|101.42|101.3|101.3|0
1758223500000|2025-09-18 19:25:00|101.37|101.37|101.27|101.27|101.42|101.42|101.23|101.23|0
1758223800000|2025-09-18 19:30:00|101.28|101.28|101.35|101.35|101.46|101.46|100.98|100.98|0
1758224100000|2025-09-18 19:35:00|101.36|101.36|101.28|101.28|101.48|101.48|101.27|101.27|0
1758224400000|2025-09-18 19:40:00|101.29|101.29|101.26|101.26|101.43|101.43|101.24|101.24|0
1758224700000|2025-09-18 19:45:00|101.25|101.25|101.12|101.12|101.25|101.25|100.78|100.78|0
1758225000000|2025-09-18 19:50:00|101.25|101.25|101.11|101.11|101.28|101.28|100.96|100.96|0
1758225300000|2025-09-18 19:55:00|101.1|101.1|100.99|100.99|101.24|101.24|100.96|100.96|0
1758225600000|2025-09-18 20:00:00|101.01|101.01|100.99|100.99|101.06|101.06|100.89|100.89|0
1758225900000|2025-09-18 20:05:00|101|101|101.12|101.12|101.16|101.16|100.98|100.98|0
1758226200000|2025-09-18 20:10:00|101.17|101.17|101.18|101.18|101.27|101.27|101.13|101.13|0
1758226500000|2025-09-18 20:15:00|101.27|101.27|101.23|101.23|101.28|101.28|101.18|101.18|0
1758226800000|2025-09-18 20:20:00|101.21|101.21|101.28|101.28|101.28|101.28|101.19|101.19|0
1758227100000|2025-09-18 20:25:00|101.27|101.27|101.25|101.25|101.28|101.28|101.24|101.24|0
1758227400000|2025-09-18 20:30:00|101.27|101.27|101.24|101.24|101.28|101.28|101.23|101.23|0
1758227700000|2025-09-18 20:35:00|101.25|101.25|101.27|101.27|101.28|101.28|101.22|101.22|0
1758228000000|2025-09-18 20:40:00|101.28|101.28|101.3|101.3|101.3|101.3|101.27|101.27|0
1758228300000|2025-09-18 20:45:00|101.32|101.32|101.33|101.33|101.33|101.33|101.3|101.3|0
1758228600000|2025-09-18 20:50:00|101.35|101.35|101.33|101.33|101.36|101.36|101.33|101.33|0
1758228900000|2025-09-18 20:55:00|101.31|101.31|101.33|101.33|101.36|101.36|101.23|101.23|0
1758229200000|2025-09-18 21:00:00|101.32|101.32|101.33|101.33|101.36|101.36|101.28|101.28|0
1758229500000|2025-09-18 21:05:00|101.32|101.32|101.33|101.33|101.34|101.34|101.28|101.28|0
1758229800000|2025-09-18 21:10:00|101.31|101.31|101.34|101.34|101.36|101.36|101.29|101.29|0
1758230100000|2025-09-18 21:15:00|101.37|101.37|101.37|101.37|101.38|101.38|101.33|101.33|0
1758230400000|2025-09-18 21:20:00|101.38|101.38|101.33|101.33|101.38|101.38|101.33|101.33|0
1758230700000|2025-09-18 21:25:00|101.35|101.35|101.38|101.38|101.38|101.38|101.33|101.33|0
1758231000000|2025-09-18 21:30:00|101.37|101.37|101.31|101.31|101.37|101.37|101.31|101.31|0
1758231300000|2025-09-18 21:35:00|101.33|101.33|101.33|101.33|101.35|101.35|101.29|101.29|0
1758231600000|2025-09-18 21:40:00|101.35|101.35|101.33|101.33|101.35|101.35|101.31|101.31|0
1758231900000|2025-09-18 21:45:00|101.32|101.32|101.35|101.35|101.35|101.35|101.31|101.31|0
1758232200000|2025-09-18 21:50:00|101.34|101.34|101.34|101.34|101.35|101.35|101.31|101.31|0
1758232500000|2025-09-18 21:55:00|101.33|101.33|101.35|101.35|101.35|101.35|101.31|101.31|0
1758232800000|2025-09-18 22:00:00|101.36|101.36|101.35|101.35|101.36|101.36|101.35|101.35|0
1758233100000|2025-09-18 22:05:00|101.34|101.34|101.41|101.41|101.41|101.41|101.34|101.34|0
1758233400000|2025-09-18 22:10:00|101.43|101.43|101.43|101.43|101.48|101.48|101.42|101.42|0
1758233700000|2025-09-18 22:15:00|101.44|101.44|101.48|101.48|101.48|101.48|101.43|101.43|0
1758234000000|2025-09-18 22:20:00|101.47|101.47|101.47|101.47|101.48|101.48|101.44|101.44|0
1758234300000|2025-09-18 22:25:00|101.48|101.48|101.46|101.46|101.48|101.48|101.46|101.46|0
1758234600000|2025-09-18 22:30:00|101.48|101.48|101.48|101.48|101.48|101.48|101.47|101.47|0
1758234900000|2025-09-18 22:35:00|101.47|101.47|101.46|101.46|101.48|101.48|101.46|101.46|0
1758235200000|2025-09-18 22:40:00|101.49|101.49|101.48|101.48|101.5|101.5|101.46|101.46|0
1758235500000|2025-09-18 22:45:00|101.47|101.47|101.46|101.46|101.48|101.48|101.45|101.45|0
1758235800000|2025-09-18 22:50:00|101.45|101.45|101.48|101.48|101.48|101.48|101.45|101.45|0
1758236100000|2025-09-18 22:55:00|101.47|101.47|101.48|101.48|101.48|101.48|101.45|101.45|0
1758236400000|2025-09-18 23:00:00|101.46|101.46|101.48|101.48|101.48|101.48|101.45|101.45|0
1758236700000|2025-09-18 23:05:00|101.46|101.46|101.48|101.48|101.48|101.48|101.46|101.46|0
1758237000000|2025-09-18 23:10:00|101.47|101.47|101.45|101.45|101.47|101.47|101.45|101.45|0
1758237300000|2025-09-18 23:15:00|101.46|101.46|101.45|101.45|101.46|101.46|101.44|101.44|0
1758237600000|2025-09-18 23:20:00|101.44|101.44|101.44|101.44|101.46|101.46|101.43|101.43|0
1758237900000|2025-09-18 23:25:00|101.43|101.43|101.43|101.43|101.45|101.45|101.41|101.41|0
1758238200000|2025-09-18 23:30:00|101.44|101.44|101.45|101.45|101.45|101.45|101.43|101.43|0
1758238500000|2025-09-18 23:35:00|101.43|101.43|101.43|101.43|101.45|101.45|101.41|101.41|0
1758238800000|2025-09-18 23:40:00|101.42|101.42|101.44|101.44|101.44|101.44|101.42|101.42|0
1758239100000|2025-09-18 23:45:00|101.45|101.45|101.44|101.44|101.46|101.46|101.44|101.44|0
1758239400000|2025-09-18 23:50:00|101.46|101.46|101.46|101.46|101.46|101.46|101.44|101.44|0
1758239700000|2025-09-18 23:55:00|101.45|101.45|101.54|101.54|101.54|101.54|101.43|101.43|0
1758240000000|2025-09-19 00:00:00|101.04|101.04|101.54|101.54|101.54|101.54|101.04|101.04|0
1758240600000|2025-09-19 00:10:00|101.6|101.6|101.59|101.59|101.6|101.6|101.59|101.59|0
1758240900000|2025-09-19 00:15:00|101.62|101.62|101.62|101.62|101.62|101.62|101.56|101.56|0
1758242100000|2025-09-19 00:35:00|101.59|101.59|101.61|101.61|101.61|101.61|101.59|101.59|0
1758242400000|2025-09-19 00:40:00|101.58|101.58|101.56|101.56|101.58|101.58|101.56|101.56|0
1758243000000|2025-09-19 00:50:00|101.57|101.57|101.57|101.57|101.57|101.57|101.57|101.57|0
1758243300000|2025-09-19 00:55:00|101.59|101.59|101.63|101.63|101.66|101.66|101.59|101.59|0
1758243600000|2025-09-19 01:00:00|101.68|101.68|101.68|101.68|101.68|101.68|101.68|101.68|0
1758243900000|2025-09-19 01:05:00|101.74|101.74|101.77|101.77|101.77|101.77|101.74|101.74|0
1758244200000|2025-09-19 01:10:00|101.79|101.79|101.79|101.79|101.79|101.79|101.79|101.79|0
1758244500000|2025-09-19 01:15:00|101.72|101.72|101.7|101.7|101.72|101.72|101.7|101.7|0
1758244800000|2025-09-19 01:20:00|101.71|101.71|101.78|101.78|101.78|101.78|101.71|101.71|0
1758245100000|2025-09-19 01:25:00|101.72|101.72|101.72|101.72|101.72|101.72|101.72|101.72|0
1758245400000|2025-09-19 01:30:00|101.79|101.79|101.79|101.79|101.83|101.83|101.79|101.79|0
1758245700000|2025-09-19 01:35:00|101.74|101.74|101.74|101.74|101.74|101.74|101.74|101.74|0
1758246900000|2025-09-19 01:55:00|101.79|101.79|101.77|101.77|101.84|101.84|101.77|101.77|0
1758247200000|2025-09-19 02:00:00|101.84|101.84|101.84|101.84|101.84|101.84|101.84|101.84|0
1758247800000|2025-09-19 02:10:00|101.81|101.81|101.79|101.79|101.81|101.81|101.79|101.79|0
1758248100000|2025-09-19 02:15:00|101.73|101.73|101.7|101.7|101.73|101.73|101.69|101.69|0
1758248400000|2025-09-19 02:20:00|101.74|101.74|101.74|101.74|101.74|101.74|101.74|101.74|0
1758249900000|2025-09-19 02:45:00|101.75|101.75|101.75|101.75|101.75|101.75|101.75|101.75|0
1758250500000|2025-09-19 02:55:00|101.66|101.66|101.62|101.62|101.66|101.66|101.62|101.62|0
1758250800000|2025-09-19 03:00:00|101.68|101.68|101.68|101.68|101.68|101.68|101.68|101.68|0
1758251400000|2025-09-19 03:10:00|101.64|101.64|101.64|101.64|101.64|101.64|101.64|101.64|0
1758251700000|2025-09-19 03:15:00|101.69|101.69|101.69|101.69|101.69|101.69|101.69|101.69|0
1758252000000|2025-09-19 03:20:00|101.65|101.65|101.64|101.64|101.65|101.65|101.64|101.64|0
1758252600000|2025-09-19 03:30:00|101.54|101.54|101.48|101.48|101.54|101.54|101.48|101.48|0
1758252900000|2025-09-19 03:35:00|101.45|101.45|101.47|101.47|101.47|101.47|101.45|101.45|0
1758253200000|2025-09-19 03:40:00|101.48|101.48|101.52|101.52|101.52|101.52|101.48|101.48|0
1758253800000|2025-09-19 03:50:00|101.54|101.54|101.58|101.58|101.58|101.58|101.54|101.54|0
1758254100000|2025-09-19 03:55:00|101.59|101.59|101.42|101.42|101.59|101.59|101.42|101.42|0
1758254700000|2025-09-19 04:05:00|101.49|101.49|101.49|101.49|101.49|101.49|101.49|101.49|0
1758255000000|2025-09-19 04:10:00|101.13|101.13|101.12|101.12|101.13|101.13|101.12|101.12|0
1758255300000|2025-09-19 04:15:00|101.4|101.4|101.42|101.42|101.42|101.42|101.4|101.4|0
1758255600000|2025-09-19 04:20:00|101.41|101.41|101.21|101.21|101.41|101.41|101.21|101.21|0
1758255900000|2025-09-19 04:25:00|101.37|101.37|101.37|101.37|101.37|101.37|101.37|101.37|0
1758256500000|2025-09-19 04:35:00|101.41|101.41|101.41|101.41|101.41|101.41|101.41|101.41|0
1758257700000|2025-09-19 04:55:00|101.54|101.54|101.54|101.54|101.54|101.54|101.54|101.54|0
1758258000000|2025-09-19 05:00:00|101.66|101.66|101.69|101.69|101.71|101.71|101.56|101.56|0
1758258300000|2025-09-19 05:05:00|101.71|101.71|101.69|101.69|101.72|101.72|101.69|101.69|0
1758258600000|2025-09-19 05:10:00|101.7|101.7|101.54|101.54|101.7|101.7|101.45|101.45|0
1758258900000|2025-09-19 05:15:00|101.56|101.56|101.56|101.56|101.56|101.56|101.56|101.56|0
1758259200000|2025-09-19 05:20:00|101.53|101.53|101.5|101.5|101.53|101.53|101.5|101.5|0
1758259800000|2025-09-19 05:30:00|101.59|101.59|101.49|101.49|101.59|101.59|101.49|101.49|0
1758260400000|2025-09-19 05:40:00|101.59|101.59|101.59|101.59|101.59|101.59|101.59|101.59|0
1758260700000|2025-09-19 05:45:00|101.56|101.56|101.52|101.52|101.56|101.56|101.49|101.49|0
1758261000000|2025-09-19 05:50:00|101.53|101.53|101.53|101.53|101.53|101.53|101.53|101.53|0
1758261600000|2025-09-19 06:00:00|101.62|101.62|101.6|101.6|101.62|101.62|101.6|101.6|0
1758262800000|2025-09-19 06:20:00|101.46|101.46|101.37|101.37|101.46|101.46|101.37|101.37|0
1758263100000|2025-09-19 06:25:00|101.43|101.43|101.43|101.43|101.43|101.43|101.43|101.43|0
1758263400000|2025-09-19 06:30:00|101.5|101.5|101.5|101.5|101.5|101.5|101.5|101.5|0
1758264300000|2025-09-19 06:45:00|101.37|101.37|101.31|101.31|101.37|101.37|101.31|101.31|0
1758264900000|2025-09-19 06:55:00|101.33|101.33|101.33|101.33|101.33|101.33|101.33|101.33|0
1758265200000|2025-09-19 07:00:00|101.29|101.29|101.26|101.26|101.29|101.29|101.26|101.26|0
1758265500000|2025-09-19 07:05:00|101.25|101.25|101.25|101.25|101.25|101.25|101.25|101.25|0
1758266400000|2025-09-19 07:20:00|101.2|101.2|101.24|101.24|101.24|101.24|101.2|101.2|0
1758267000000|2025-09-19 07:30:00|101.25|101.25|101.25|101.25|101.25|101.25|101.25|101.25|0
1758268200000|2025-09-19 07:50:00|101.33|101.33|101.33|101.33|101.33|101.33|101.33|101.33|0
1758268800000|2025-09-19 08:00:00|101.48|101.48|101.35|101.35|101.48|101.48|101.13|101.13|0
1758269100000|2025-09-19 08:05:00|101.34|101.34|101.2|101.2|101.36|101.36|101.2|101.2|0
1758269400000|2025-09-19 08:10:00|101.28|101.28|101.28|101.28|101.32|101.32|101.22|101.22|0
1758269700000|2025-09-19 08:15:00|101.23|101.23|101.32|101.32|101.33|101.33|101.23|101.23|0
1758270000000|2025-09-19 08:20:00|101.33|101.33|101.36|101.36|101.37|101.37|101.3|101.3|0
1758270300000|2025-09-19 08:25:00|101.35|101.35|101.41|101.41|101.42|101.42|101.33|101.33|0
1758270600000|2025-09-19 08:30:00|101.42|101.42|101.36|101.36|101.42|101.42|101.33|101.33|0
1758270900000|2025-09-19 08:35:00|101.45|101.45|101.5|101.5|101.59|101.59|101.44|101.44|0
1758271200000|2025-09-19 08:40:00|101.49|101.49|101.49|101.49|101.54|101.54|101.44|101.44|0
1758271500000|2025-09-19 08:45:00|101.5|101.5|101.48|101.48|101.53|101.53|101.41|101.41|0
1758271800000|2025-09-19 08:50:00|101.44|101.44|101.43|101.43|101.48|101.48|101.41|101.41|0
1758272100000|2025-09-19 08:55:00|101.41|101.41|101.43|101.43|101.48|101.48|101.41|101.41|0
1758272400000|2025-09-19 09:00:00|101.39|101.39|101.59|101.59|101.64|101.64|101.39|101.39|0
1758272700000|2025-09-19 09:05:00|101.57|101.57|101.48|101.48|101.59|101.59|101.48|101.48|0
1758273000000|2025-09-19 09:10:00|101.53|101.53|101.52|101.52|101.54|101.54|101.49|101.49|0
1758273300000|2025-09-19 09:15:00|101.53|101.53|101.54|101.54|101.61|101.61|101.52|101.52|0
1758273600000|2025-09-19 09:20:00|101.59|101.59|101.54|101.54|101.6|101.6|101.49|101.49|0
1758273900000|2025-09-19 09:25:00|101.5|101.5|101.45|101.45|101.56|101.56|101.45|101.45|0
1758274200000|2025-09-19 09:30:00|101.44|101.44|101.49|101.49|101.52|101.52|101.43|101.43|0
1758274500000|2025-09-19 09:35:00|101.5|101.5|101.53|101.53|101.54|101.54|101.49|101.49|0
1758274800000|2025-09-19 09:40:00|101.52|101.52|101.45|101.45|101.54|101.54|101.45|101.45|0
1758275100000|2025-09-19 09:45:00|101.47|101.47|101.41|101.41|101.49|101.49|101.38|101.38|0
1758275400000|2025-09-19 09:50:00|101.37|101.37|101.35|101.35|101.38|101.38|101.11|101.11|0
1758275700000|2025-09-19 09:55:00|101.34|101.34|101.13|101.13|101.34|101.34|101.13|101.13|0
1758276000000|2025-09-19 10:00:00|101.14|101.14|101.34|101.34|101.34|101.34|101.13|101.13|0
1758276300000|2025-09-19 10:05:00|101.36|101.36|101.43|101.43|101.43|101.43|101.28|101.28|0
1758276600000|2025-09-19 10:10:00|101.32|101.32|101.28|101.28|101.35|101.35|101.27|101.27|0
1758276900000|2025-09-19 10:15:00|101.38|101.38|101.42|101.42|101.42|101.42|101.29|101.29|0
1758277200000|2025-09-19 10:20:00|101.29|101.29|101.38|101.38|101.39|101.39|101.27|101.27|0
1758277500000|2025-09-19 10:25:00|101.28|101.28|101.36|101.36|101.43|101.43|101.28|101.28|0
1758277800000|2025-09-19 10:30:00|101.39|101.39|101.36|101.36|101.39|101.39|101.36|101.36|0
1758278100000|2025-09-19 10:35:00|101.35|101.35|101.37|101.37|101.4|101.4|101.35|101.35|0
1758278400000|2025-09-19 10:40:00|101.36|101.36|101.37|101.37|101.37|101.37|101.36|101.36|0
1758278700000|2025-09-19 10:45:00|101.35|101.35|101.33|101.33|101.35|101.35|101.33|101.33|0
1758279000000|2025-09-19 10:50:00|101.35|101.35|101.34|101.34|101.38|101.38|101.33|101.33|0
1758279300000|2025-09-19 10:55:00|101.33|101.33|101.43|101.43|101.48|101.48|101.33|101.33|0
1758279600000|2025-09-19 11:00:00|101.48|101.48|101.39|101.39|101.48|101.48|101.39|101.39|0
1758279900000|2025-09-19 11:05:00|101.37|101.37|101.31|101.31|101.41|101.41|101.31|101.31|0
1758280200000|2025-09-19 11:10:00|101.34|101.34|101.37|101.37|101.37|101.37|101.32|101.32|0
1758280500000|2025-09-19 11:15:00|101.36|101.36|101.38|101.38|101.39|101.39|101.35|101.35|0
1758280800000|2025-09-19 11:20:00|101.33|101.33|101.37|101.37|101.37|101.37|101.26|101.26|0
1758281100000|2025-09-19 11:25:00|101.33|101.33|101.33|101.33|101.33|101.33|101.28|101.28|0
1758281400000|2025-09-19 11:30:00|101.32|101.32|101.29|101.29|101.32|101.32|101.28|101.28|0
1758281700000|2025-09-19 11:35:00|101.36|101.36|101.25|101.25|101.36|101.36|101.25|101.25|0
1758282000000|2025-09-19 11:40:00|101.24|101.24|101.32|101.32|101.36|101.36|101.24|101.24|0
1758282300000|2025-09-19 11:45:00|101.3|101.3|101.33|101.33|101.36|101.36|101.29|101.29|0
1758282600000|2025-09-19 11:50:00|101.32|101.32|101.35|101.35|101.35|101.35|101.3|101.3|0
1758282900000|2025-09-19 11:55:00|101.36|101.36|101.35|101.35|101.42|101.42|101.32|101.32|0
1758283200000|2025-09-19 12:00:00|101.33|101.33|101.45|101.45|101.61|101.61|101.28|101.28|0
1758283500000|2025-09-19 12:05:00|101.54|101.54|101.42|101.42|101.54|101.54|101.39|101.39|0
1758283800000|2025-09-19 12:10:00|101.45|101.45|101.49|101.49|101.52|101.52|101.41|101.41|0
1758284100000|2025-09-19 12:15:00|101.48|101.48|101.42|101.42|101.48|101.48|101.42|101.42|0
1758284400000|2025-09-19 12:20:00|101.41|101.41|101.44|101.44|101.46|101.46|101.4|101.4|0
1758284700000|2025-09-19 12:25:00|101.41|101.41|101.51|101.51|101.54|101.54|101.39|101.39|0
1758285000000|2025-09-19 12:30:00|101.5|101.5|101.49|101.49|101.56|101.56|101.48|101.48|0
1758285300000|2025-09-19 12:35:00|101.5|101.5|101.54|101.54|101.54|101.54|101.45|101.45|0
1758285600000|2025-09-19 12:40:00|101.49|101.49|101.49|101.49|101.49|101.49|101.44|101.44|0
1758285900000|2025-09-19 12:45:00|101.48|101.48|101.49|101.49|101.49|101.49|101.46|101.46|0
1758286200000|2025-09-19 12:50:00|101.48|101.48|101.4|101.4|101.49|101.49|101.39|101.39|0
1758286500000|2025-09-19 12:55:00|101.43|101.43|101.47|101.47|101.49|101.49|101.4|101.4|0
1758286800000|2025-09-19 13:00:00|101.49|101.49|101.57|101.57|101.57|101.57|101.49|101.49|0
1758287100000|2025-09-19 13:05:00|101.56|101.56|101.56|101.56|101.59|101.59|101.54|101.54|0
1758287400000|2025-09-19 13:10:00|101.57|101.57|101.54|101.54|101.58|101.58|101.54|101.54|0
1758287700000|2025-09-19 13:15:00|101.56|101.56|101.54|101.54|101.6|101.6|101.54|101.54|0
1758288000000|2025-09-19 13:20:00|101.55|101.55|101.56|101.56|101.59|101.59|101.54|101.54|0
1758288300000|2025-09-19 13:25:00|101.64|101.64|101.67|101.67|101.75|101.75|101.56|101.56|0
1758288600000|2025-09-19 13:30:00|101.7|101.7|102.72|102.72|102.75|102.75|101.17|101.17|0
1758288900000|2025-09-19 13:35:00|102.65|102.65|102.11|102.11|102.65|102.65|101.76|101.76|0
1758289200000|2025-09-19 13:40:00|102.03|102.03|102.01|102.01|102.38|102.38|101.93|101.93|0
1758289500000|2025-09-19 13:45:00|102.07|102.07|102.53|102.53|102.56|102.56|101.72|101.72|0
1758289800000|2025-09-19 13:50:00|102.48|102.48|102.84|102.84|102.94|102.94|102.25|102.25|0
1758290100000|2025-09-19 13:55:00|102.88|102.88|102.84|102.84|103.04|103.04|102.61|102.61|0
1758290400000|2025-09-19 14:00:00|102.91|102.91|102.62|102.62|103.05|103.05|102.49|102.49|0
1758290700000|2025-09-19 14:05:00|102.55|102.55|102.93|102.93|102.96|102.96|102.55|102.55|0
1758291000000|2025-09-19 14:10:00|102.96|102.96|102.81|102.81|103.12|103.12|102.75|102.75|0
1758291300000|2025-09-19 14:15:00|102.83|102.83|102.92|102.92|103.11|103.11|102.6|102.6|0
1758291600000|2025-09-19 14:20:00|102.86|102.86|102.94|102.94|103.1|103.1|102.78|102.78|0
1758291900000|2025-09-19 14:25:00|102.96|102.96|102.16|102.16|103.09|103.09|102.16|102.16|0
1758292200000|2025-09-19 14:30:00|102.18|102.18|102.08|102.08|102.4|102.4|101.9|101.9|0
1758292500000|2025-09-19 14:35:00|102.1|102.1|102.13|102.13|102.35|102.35|102.04|102.04|0
1758292800000|2025-09-19 14:40:00|102.12|102.12|102.2|102.2|102.3|102.3|101.9|101.9|0
1758293100000|2025-09-19 14:45:00|102.21|102.21|101.92|101.92|102.31|102.31|101.91|101.91|0
1758293400000|2025-09-19 14:50:00|101.93|101.93|102.2|102.2|102.39|102.39|101.9|101.9|0
1758293700000|2025-09-19 14:55:00|102.25|102.25|102.28|102.28|102.35|102.35|101.99|101.99|0
1758294000000|2025-09-19 15:00:00|102.33|102.33|102.18|102.18|102.48|102.48|102.18|102.18|0
1758294300000|2025-09-19 15:05:00|102.21|102.21|102.23|102.23|102.23|102.23|101.91|101.91|0
1758294600000|2025-09-19 15:10:00|102.25|102.25|102.28|102.28|102.34|102.34|102.04|102.04|0
1758294900000|2025-09-19 15:15:00|102.29|102.29|102.46|102.46|102.48|102.48|102.19|102.19|0
1758295200000|2025-09-19 15:20:00|102.53|102.53|102.79|102.79|102.96|102.96|102.49|102.49|0
1758295500000|2025-09-19 15:25:00|102.71|102.71|102.73|102.73|102.81|102.81|102.52|102.52|0
1758295800000|2025-09-19 15:30:00|102.72|102.72|102.93|102.93|102.96|102.96|102.7|102.7|0
1758296100000|2025-09-19 15:35:00|102.94|102.94|102.6|102.6|102.94|102.94|102.48|102.48|0
1758296400000|2025-09-19 15:40:00|102.65|102.65|102.88|102.88|102.94|102.94|102.65|102.65|0
1758296700000|2025-09-19 15:45:00|102.89|102.89|102.86|102.86|102.97|102.97|102.78|102.78|0
1758297000000|2025-09-19 15:50:00|102.91|102.91|102.91|102.91|102.92|102.92|102.72|102.72|0
1758297300000|2025-09-19 15:55:00|102.89|102.89|103.06|103.06|103.15|103.15|102.89|102.89|0
1758297600000|2025-09-19 16:00:00|103.09|103.09|103.15|103.15|103.24|103.24|103.05|103.05|0
1758297900000|2025-09-19 16:05:00|103.16|103.16|102.92|102.92|103.16|103.16|102.78|102.78|0
1758298200000|2025-09-19 16:10:00|103.01|103.01|102.84|102.84|103.05|103.05|102.82|102.82|0
1758298500000|2025-09-19 16:15:00|102.83|102.83|102.76|102.76|102.88|102.88|102.66|102.66|0
1758298800000|2025-09-19 16:20:00|102.78|102.78|102.71|102.71|102.87|102.87|102.64|102.64|0
1758299100000|2025-09-19 16:25:00|102.73|102.73|102.69|102.69|102.81|102.81|102.55|102.55|0
1758299400000|2025-09-19 16:30:00|102.67|102.67|102.68|102.68|102.76|102.76|102.64|102.64|0
1758299700000|2025-09-19 16:35:00|102.67|102.67|102.42|102.42|102.7|102.7|102.42|102.42|0
1758300000000|2025-09-19 16:40:00|102.41|102.41|102.55|102.55|102.58|102.58|102.35|102.35|0
1758300300000|2025-09-19 16:45:00|102.56|102.56|102.79|102.79|102.81|102.81|102.56|102.56|0
1758300600000|2025-09-19 16:50:00|102.81|102.81|102.65|102.65|102.81|102.81|102.51|102.51|0
1758300900000|2025-09-19 16:55:00|102.66|102.66|102.68|102.68|102.71|102.71|102.53|102.53|0
1758301200000|2025-09-19 17:00:00|102.67|102.67|102.43|102.43|102.68|102.68|102.42|102.42|0
1758301500000|2025-09-19 17:05:00|102.44|102.44|102.56|102.56|102.56|102.56|102.4|102.4|0
1758301800000|2025-09-19 17:10:00|102.55|102.55|102.61|102.61|102.63|102.63|102.48|102.48|0
1758302100000|2025-09-19 17:15:00|102.65|102.65|102.76|102.76|102.79|102.79|102.64|102.64|0
1758302400000|2025-09-19 17:20:00|102.8|102.8|102.76|102.76|102.86|102.86|102.69|102.69|0
1758302700000|2025-09-19 17:25:00|102.78|102.78|102.69|102.69|102.83|102.83|102.68|102.68|0
1758303000000|2025-09-19 17:30:00|102.63|102.63|102.65|102.65|102.71|102.71|102.39|102.39|0
1758303300000|2025-09-19 17:35:00|102.66|102.66|102.72|102.72|102.73|102.73|102.5|102.5|0
1758303600000|2025-09-19 17:40:00|102.71|102.71|102.72|102.72|102.79|102.79|102.69|102.69|0
1758303900000|2025-09-19 17:45:00|102.71|102.71|102.66|102.66|102.79|102.79|102.64|102.64|0
1758304200000|2025-09-19 17:50:00|102.65|102.65|102.91|102.91|102.92|102.92|102.63|102.63|0
1758304500000|2025-09-19 17:55:00|102.93|102.93|103.09|103.09|103.14|103.14|102.92|102.92|0
1758304800000|2025-09-19 18:00:00|103.1|103.1|102.98|102.98|103.1|103.1|102.89|102.89|0
1758305100000|2025-09-19 18:05:00|103.01|103.01|103.22|103.22|103.28|103.28|102.99|102.99|0
1758305400000|2025-09-19 18:10:00|103.23|103.23|103.38|103.38|103.39|103.39|103.18|103.18|0
1758305700000|2025-09-19 18:15:00|103.35|103.35|103.34|103.34|103.47|103.47|103.34|103.34|0
1758306000000|2025-09-19 18:20:00|103.33|103.33|103.08|103.08|103.35|103.35|103.08|103.08|0
1758306300000|2025-09-19 18:25:00|103.07|103.07|103.35|103.35|103.36|103.36|103.07|103.07|0
1758306600000|2025-09-19 18:30:00|103.33|103.33|103.49|103.49|103.5|103.5|103.33|103.33|0
1758306900000|2025-09-19 18:35:00|103.5|103.5|103.39|103.39|103.52|103.52|103.37|103.37|0
1758307200000|2025-09-19 18:40:00|103.41|103.41|103.34|103.34|103.41|103.41|103.32|103.32|0
1758307500000|2025-09-19 18:45:00|103.29|103.29|102.89|102.89|103.31|103.31|102.81|102.81|0
1758307800000|2025-09-19 18:50:00|102.93|102.93|102.99|102.99|103.02|103.02|102.85|102.85|0
1758308100000|2025-09-19 18:55:00|103|103|103.06|103.06|103.09|103.09|102.91|102.91|0
1758308400000|2025-09-19 19:00:00|103.17|103.17|103.21|103.21|103.32|103.32|103.06|103.06|0
1758308700000|2025-09-19 19:05:00|103.19|103.19|103.32|103.32|103.32|103.32|103.01|103.01|0
1758309000000|2025-09-19 19:10:00|103.29|103.29|103.38|103.38|103.42|103.42|103.29|103.29|0
1758309300000|2025-09-19 19:15:00|103.39|103.39|103.37|103.37|103.45|103.45|103.18|103.18|0
1758309600000|2025-09-19 19:20:00|103.35|103.35|103.45|103.45|103.5|103.5|103.29|103.29|0
1758309900000|2025-09-19 19:25:00|103.47|103.47|103.42|103.42|103.57|103.57|103.42|103.42|0
1758310200000|2025-09-19 19:30:00|103.43|103.43|103.12|103.12|103.45|103.45|103.08|103.08|0
1758310500000|2025-09-19 19:35:00|103.13|103.13|103.34|103.34|103.38|103.38|103.11|103.11|0
1758310800000|2025-09-19 19:40:00|103.35|103.35|103.44|103.44|103.51|103.51|103.34|103.34|0
1758311100000|2025-09-19 19:45:00|103.43|103.43|102.53|102.53|103.43|103.43|102.53|102.53|0
1758311400000|2025-09-19 19:50:00|102.59|102.59|104.16|104.16|104.35|104.35|102.59|102.59|0
1758311700000|2025-09-19 19:55:00|104.13|104.13|104.18|104.18|104.5|104.5|104.13|104.13|0
1758312000000|2025-09-19 20:00:00|104.26|104.26|104.17|104.17|104.29|104.29|104.03|104.03|0
1758528000000|2025-09-22 08:00:00|103.12|103.12|102.9|102.9|103.2|103.2|102.79|102.79|0
1758528300000|2025-09-22 08:05:00|102.86|102.86|102.92|102.92|102.95|102.95|102.84|102.84|0
1758528600000|2025-09-22 08:10:00|102.93|102.93|103.21|103.21|103.42|103.42|102.93|102.93|0
1758528900000|2025-09-22 08:15:00|103.23|103.23|103.37|103.37|103.37|103.37|103.23|103.23|0
1758529200000|2025-09-22 08:20:00|103.34|103.34|103.22|103.22|103.37|103.37|103.21|103.21|0
1758529500000|2025-09-22 08:25:00|103.21|103.21|103.08|103.08|103.28|103.28|103.04|103.04|0
1758529800000|2025-09-22 08:30:00|103.03|103.03|103.07|103.07|103.16|103.16|103.03|103.03|0
1758530100000|2025-09-22 08:35:00|103.06|103.06|103.07|103.07|103.16|103.16|103.06|103.06|0
1758530400000|2025-09-22 08:40:00|103.06|103.06|103.01|103.01|103.06|103.06|102.99|102.99|0
1758530700000|2025-09-22 08:45:00|103.04|103.04|102.91|102.91|103.04|103.04|102.91|102.91|0
1758531000000|2025-09-22 08:50:00|102.93|102.93|102.8|102.8|102.93|102.93|102.8|102.8|0
1758531300000|2025-09-22 08:55:00|102.79|102.79|102.75|102.75|102.79|102.79|102.65|102.65|0
1758531600000|2025-09-22 09:00:00|102.76|102.76|102.99|102.99|103.06|103.06|102.76|102.76|0
1758531900000|2025-09-22 09:05:00|102.97|102.97|102.78|102.78|102.97|102.97|102.75|102.75|0
1758532200000|2025-09-22 09:10:00|102.75|102.75|102.88|102.88|102.88|102.88|102.73|102.73|0
1758532500000|2025-09-22 09:15:00|102.9|102.9|103.03|103.03|103.06|103.06|102.87|102.87|0
1758532800000|2025-09-22 09:20:00|102.96|102.96|103.01|103.01|103.11|103.11|102.96|102.96|0
1758533100000|2025-09-22 09:25:00|103.11|103.11|103.21|103.21|103.24|103.24|103.06|103.06|0
1758533400000|2025-09-22 09:30:00|103.2|103.2|103.21|103.21|103.22|103.22|103.16|103.16|0
1758533700000|2025-09-22 09:35:00|103.19|103.19|103.21|103.21|103.22|103.22|103.16|103.16|0
1758534000000|2025-09-22 09:40:00|103.25|103.25|103.24|103.24|103.29|103.29|103.21|103.21|0
1758534300000|2025-09-22 09:45:00|103.25|103.25|103.16|103.16|103.26|103.26|103.16|103.16|0
1758534600000|2025-09-22 09:50:00|103.2|103.2|103.17|103.17|103.2|103.2|103.16|103.16|0
1758534900000|2025-09-22 09:55:00|103.16|103.16|103.19|103.19|103.21|103.21|103.16|103.16|0
1758535200000|2025-09-22 10:00:00|103.18|103.18|103.18|103.18|103.21|103.21|103.16|103.16|0
1758535500000|2025-09-22 10:05:00|103.22|103.22|103.25|103.25|103.26|103.26|103.18|103.18|0
1758535800000|2025-09-22 10:10:00|103.2|103.2|103.33|103.33|103.36|103.36|103.2|103.2|0
1758536100000|2025-09-22 10:15:00|103.34|103.34|103.35|103.35|103.35|103.35|103.3|103.3|0
1758536400000|2025-09-22 10:20:00|103.36|103.36|103.36|103.36|103.36|103.36|103.31|103.31|0
1758536700000|2025-09-22 10:25:00|103.35|103.35|103.32|103.32|103.36|103.36|103.29|103.29|0
1758537000000|2025-09-22 10:30:00|103.28|103.28|103.22|103.22|103.32|103.32|103.21|103.21|0
1758537300000|2025-09-22 10:35:00|103.21|103.21|103.21|103.21|103.25|103.25|103.18|103.18|0
1758537600000|2025-09-22 10:40:00|103.19|103.19|103.31|103.31|103.31|103.31|103.18|103.18|0
1758537900000|2025-09-22 10:45:00|103.32|103.32|103.36|103.36|103.36|103.36|103.29|103.29|0
1758538200000|2025-09-22 10:50:00|103.35|103.35|103.23|103.23|103.36|103.36|103.2|103.2|0
1758538500000|2025-09-22 10:55:00|103.28|103.28|103.23|103.23|103.28|103.28|103.21|103.21|0
1758538800000|2025-09-22 11:00:00|103.25|103.25|103.38|103.38|103.38|103.38|103.17|103.17|0
1758539100000|2025-09-22 11:05:00|103.42|103.42|103.42|103.42|103.43|103.43|103.36|103.36|0
1758539400000|2025-09-22 11:10:00|103.44|103.44|103.43|103.43|103.44|103.44|103.37|103.37|0
1758539700000|2025-09-22 11:15:00|103.42|103.42|103.36|103.36|103.44|103.44|103.33|103.33|0
1758540000000|2025-09-22 11:20:00|103.33|103.33|103.33|103.33|103.41|103.41|103.31|103.31|0
1758540300000|2025-09-22 11:25:00|103.35|103.35|103.23|103.23|103.35|103.35|103.22|103.22|0
1758540600000|2025-09-22 11:30:00|103.21|103.21|103.29|103.29|103.32|103.32|103.21|103.21|0
1758540900000|2025-09-22 11:35:00|103.3|103.3|103.25|103.25|103.31|103.31|103.25|103.25|0
1758541200000|2025-09-22 11:40:00|103.27|103.27|103.25|103.25|103.31|103.31|103.21|103.21|0
1758541500000|2025-09-22 11:45:00|103.21|103.21|103.25|103.25|103.25|103.25|103.21|103.21|0
1758541800000|2025-09-22 11:50:00|103.24|103.24|103.26|103.26|103.26|103.26|103.21|103.21|0
1758542100000|2025-09-22 11:55:00|103.22|103.22|103.21|103.21|103.26|103.26|103.21|103.21|0
1758542400000|2025-09-22 12:00:00|103.25|103.25|103.18|103.18|104.46|104.46|102.56|102.56|0
1758542700000|2025-09-22 12:05:00|103.17|103.17|103.23|103.23|103.23|103.23|103.16|103.16|0
1758543000000|2025-09-22 12:10:00|103.2|103.2|103.18|103.18|103.22|103.22|103.16|103.16|0
1758543300000|2025-09-22 12:15:00|103.2|103.2|103.21|103.21|103.23|103.23|103.18|103.18|0
1758543600000|2025-09-22 12:20:00|103.19|103.19|103.16|103.16|103.19|103.19|103.11|103.11|0
1758543900000|2025-09-22 12:25:00|103.14|103.14|103.12|103.12|103.16|103.16|103.11|103.11|0
1758544200000|2025-09-22 12:30:00|103.11|103.11|103.16|103.16|103.21|103.21|103.11|103.11|0
1758544500000|2025-09-22 12:35:00|103.14|103.14|103.18|103.18|103.21|103.21|103.12|103.12|0
1758544800000|2025-09-22 12:40:00|103.17|103.17|103.25|103.25|103.26|103.26|103.12|103.12|0
1758545100000|2025-09-22 12:45:00|103.24|103.24|103.13|103.13|103.25|103.25|103.11|103.11|0
1758545400000|2025-09-22 12:50:00|103.14|103.14|103.14|103.14|103.27|103.27|103.12|103.12|0
1758545700000|2025-09-22 12:55:00|103.12|103.12|103.57|103.57|103.69|103.69|103.12|103.12|0
1758546000000|2025-09-22 13:00:00|103.41|103.41|103.33|103.33|103.46|103.46|103.31|103.31|0
1758546300000|2025-09-22 13:05:00|103.36|103.36|103.34|103.34|103.5|103.5|103.3|103.3|0
1758546600000|2025-09-22 13:10:00|103.36|103.36|103.32|103.32|103.38|103.38|103.27|103.27|0
1758546900000|2025-09-22 13:15:00|103.33|103.33|103.33|103.33|103.39|103.39|103.26|103.26|0
1758547200000|2025-09-22 13:20:00|103.35|103.35|103.68|103.68|103.7|103.7|103.33|103.33|0
1758547500000|2025-09-22 13:25:00|103.65|103.65|103.37|103.37|103.82|103.82|103.16|103.16|0
1758547800000|2025-09-22 13:30:00|103.32|103.32|102.76|102.76|103.32|103.32|102.26|102.26|0
1758548100000|2025-09-22 13:35:00|102.6|102.6|103.01|103.01|103.52|103.52|102.6|102.6|0
1758548400000|2025-09-22 13:40:00|103.16|103.16|102.65|102.65|103.16|103.16|102.53|102.53|0
1758548700000|2025-09-22 13:45:00|102.66|102.66|102.99|102.99|102.99|102.99|102.3|102.3|0
1758549000000|2025-09-22 13:50:00|103|103|103.3|103.3|103.34|103.34|103|103|0
1758549300000|2025-09-22 13:55:00|103.31|103.31|103.71|103.71|103.71|103.71|103.24|103.24|0
1758549600000|2025-09-22 14:00:00|103.76|103.76|103.51|103.51|104.11|104.11|103.51|103.51|0
1758549900000|2025-09-22 14:05:00|103.54|103.54|103.32|103.32|103.88|103.88|103.27|103.27|0
1758550200000|2025-09-22 14:10:00|103.33|103.33|103.09|103.09|103.33|103.33|103.06|103.06|0
1758550500000|2025-09-22 14:15:00|103.07|103.07|103.67|103.67|103.94|103.94|103.07|103.07|0
1758550800000|2025-09-22 14:20:00|103.7|103.7|104.08|104.08|104.09|104.09|103.7|103.7|0
1758551100000|2025-09-22 14:25:00|104.1|104.1|103.86|103.86|104.23|104.23|103.81|103.81|0
1758551400000|2025-09-22 14:30:00|103.88|103.88|103.45|103.45|103.88|103.88|103.35|103.35|0
1758551700000|2025-09-22 14:35:00|103.43|103.43|103.53|103.53|103.67|103.67|103.34|103.34|0
1758552000000|2025-09-22 14:40:00|103.51|103.51|103.75|103.75|103.8|103.8|103.42|103.42|0
1758552300000|2025-09-22 14:45:00|103.81|103.81|103.44|103.44|103.88|103.88|103.35|103.35|0
1758552600000|2025-09-22 14:50:00|103.46|103.46|103.49|103.49|103.8|103.8|103.43|103.43|0
1758552900000|2025-09-22 14:55:00|103.47|103.47|103.52|103.52|103.71|103.71|103.42|103.42|0
1758553200000|2025-09-22 15:00:00|103.53|103.53|103.54|103.54|103.78|103.78|103.41|103.41|0
1758553500000|2025-09-22 15:05:00|103.5|103.5|103.31|103.31|103.5|103.5|103.29|103.29|0
1758553800000|2025-09-22 15:10:00|103.35|103.35|102.79|102.79|103.43|103.43|102.73|102.73|0
1758554100000|2025-09-22 15:15:00|102.81|102.81|102.82|102.82|103.02|103.02|102.78|102.78|0
1758554400000|2025-09-22 15:20:00|102.83|102.83|103.43|103.43|103.43|103.43|102.83|102.83|0
1758554700000|2025-09-22 15:25:00|103.46|103.46|103.73|103.73|103.85|103.85|103.46|103.46|0
1758555000000|2025-09-22 15:30:00|103.69|103.69|103.63|103.63|103.73|103.73|103.57|103.57|0
1758555300000|2025-09-22 15:35:00|103.67|103.67|103.65|103.65|103.76|103.76|103.56|103.56|0
1758555600000|2025-09-22 15:40:00|103.67|103.67|103.47|103.47|103.71|103.71|103.45|103.45|0
1758555900000|2025-09-22 15:45:00|103.52|103.52|103.74|103.74|103.82|103.82|103.47|103.47|0
1758556200000|2025-09-22 15:50:00|103.76|103.76|103.79|103.79|103.82|103.82|103.52|103.52|0
1758556500000|2025-09-22 15:55:00|103.8|103.8|103.93|103.93|104.09|104.09|103.79|103.79|0
1758556800000|2025-09-22 16:00:00|103.97|103.97|103.93|103.93|104.03|104.03|103.84|103.84|0
1758557100000|2025-09-22 16:05:00|103.94|103.94|104.02|104.02|104.09|104.09|103.8|103.8|0
1758557400000|2025-09-22 16:10:00|104.04|104.04|103.66|103.66|104.04|104.04|103.59|103.59|0
1758557700000|2025-09-22 16:15:00|103.67|103.67|103.51|103.51|103.91|103.91|103.51|103.51|0
1758558000000|2025-09-22 16:20:00|103.56|103.56|103.52|103.52|103.62|103.62|103.45|103.45|0
1758558300000|2025-09-22 16:25:00|103.48|103.48|103.54|103.54|103.67|103.67|103.37|103.37|0
1758558600000|2025-09-22 16:30:00|103.49|103.49|103.45|103.45|103.57|103.57|103.36|103.36|0
1758558900000|2025-09-22 16:35:00|103.49|103.49|103.64|103.64|103.7|103.7|103.37|103.37|0
1758559200000|2025-09-22 16:40:00|103.65|103.65|103.52|103.52|103.69|103.69|103.48|103.48|0
1758559500000|2025-09-22 16:45:00|103.49|103.49|103.45|103.45|103.52|103.52|103.35|103.35|0
1758559800000|2025-09-22 16:50:00|103.43|103.43|103.35|103.35|103.61|103.61|103.35|103.35|0
1758560100000|2025-09-22 16:55:00|103.37|103.37|103.38|103.38|103.4|103.4|103.16|103.16|0
1758560400000|2025-09-22 17:00:00|103.35|103.35|103.32|103.32|103.43|103.43|103.29|103.29|0
1758560700000|2025-09-22 17:05:00|103.36|103.36|103.79|103.79|103.82|103.82|103.26|103.26|0
1758561000000|2025-09-22 17:10:00|103.78|103.78|103.85|103.85|103.93|103.93|103.74|103.74|0
1758561300000|2025-09-22 17:15:00|103.74|103.74|103.61|103.61|103.74|103.74|103.6|103.6|0
1758561600000|2025-09-22 17:20:00|103.6|103.6|103.63|103.63|103.88|103.88|103.56|103.56|0
1758561900000|2025-09-22 17:25:00|103.57|103.57|103.64|103.64|103.73|103.73|103.57|103.57|0
1758562200000|2025-09-22 17:30:00|103.65|103.65|103.68|103.68|103.81|103.81|103.61|103.61|0
1758562500000|2025-09-22 17:35:00|103.65|103.65|103.61|103.61|103.71|103.71|103.55|103.55|0
1758562800000|2025-09-22 17:40:00|103.62|103.62|103.71|103.71|103.75|103.75|103.58|103.58|0
1758563100000|2025-09-22 17:45:00|103.72|103.72|103.72|103.72|103.75|103.75|103.62|103.62|0
1758563400000|2025-09-22 17:50:00|103.71|103.71|103.35|103.35|103.71|103.71|103.33|103.33|0
1758563700000|2025-09-22 17:55:00|103.42|103.42|103.45|103.45|103.47|103.47|103.32|103.32|0
1758564000000|2025-09-22 18:00:00|103.44|103.44|103.63|103.63|103.64|103.64|103.29|103.29|0
1758564300000|2025-09-22 18:05:00|103.6|103.6|103.71|103.71|103.71|103.71|103.58|103.58|0
1758564600000|2025-09-22 18:10:00|103.68|103.68|103.86|103.86|103.88|103.88|103.67|103.67|0
1758564900000|2025-09-22 18:15:00|103.85|103.85|103.96|103.96|103.99|103.99|103.82|103.82|0
1758565200000|2025-09-22 18:20:00|103.98|103.98|103.73|103.73|103.98|103.98|103.73|103.73|0
1758565500000|2025-09-22 18:25:00|103.75|103.75|103.77|103.77|103.82|103.82|103.67|103.67|0
1758565800000|2025-09-22 18:30:00|103.8|103.8|103.94|103.94|103.98|103.98|103.79|103.79|0
1758566100000|2025-09-22 18:35:00|103.91|103.91|103.82|103.82|103.94|103.94|103.76|103.76|0
1758566400000|2025-09-22 18:40:00|103.81|103.81|103.93|103.93|104|104|103.81|103.81|0
1758566700000|2025-09-22 18:45:00|103.96|103.96|104.06|104.06|104.08|104.08|103.93|103.93|0
1758567000000|2025-09-22 18:50:00|104.04|104.04|103.97|103.97|104.08|104.08|103.95|103.95|0
1758567300000|2025-09-22 18:55:00|103.98|103.98|104.24|104.24|104.26|104.26|103.98|103.98|0
1758567600000|2025-09-22 19:00:00|104.27|104.27|104.62|104.62|104.68|104.68|104.23|104.23|0
1758567900000|2025-09-22 19:05:00|104.63|104.63|105.25|105.25|105.25|105.25|104.63|104.63|0
1758568200000|2025-09-22 19:10:00|105.32|105.32|105.45|105.45|105.83|105.83|105.27|105.27|0
1758568500000|2025-09-22 19:15:00|105.48|105.48|104.99|104.99|105.5|105.5|104.9|104.9|0
1758568800000|2025-09-22 19:20:00|105|105|105.05|105.05|105.08|105.08|104.94|104.94|0
1758569100000|2025-09-22 19:25:00|105.1|105.1|105.09|105.09|105.17|105.17|104.9|104.9|0
1758569400000|2025-09-22 19:30:00|105.12|105.12|105.1|105.1|105.19|105.19|105.08|105.08|0
1758569700000|2025-09-22 19:35:00|105.09|105.09|104.84|104.84|105.1|105.1|104.79|104.79|0
1758570000000|2025-09-22 19:40:00|104.83|104.83|104.75|104.75|104.85|104.85|104.71|104.71|0
1758570300000|2025-09-22 19:45:00|104.79|104.79|104.59|104.59|104.79|104.79|104.49|104.49|0
1758570600000|2025-09-22 19:50:00|104.71|104.71|104.59|104.59|104.71|104.71|104.53|104.53|0
1758570900000|2025-09-22 19:55:00|104.67|104.67|104.36|104.36|104.67|104.67|104.31|104.31|0
1758571200000|2025-09-22 20:00:00|104.33|104.33|104.25|104.25|104.45|104.45|104.25|104.25|0
1758571500000|2025-09-22 20:05:00|104.26|104.26|104.15|104.15|104.26|104.26|104.05|104.05|0
1758571800000|2025-09-22 20:10:00|104.16|104.16|104.12|104.12|104.17|104.17|104.08|104.08|0
1758572100000|2025-09-22 20:15:00|104.13|104.13|104.13|104.13|104.15|104.15|104.05|104.05|0
1758572400000|2025-09-22 20:20:00|104.09|104.09|104.11|104.11|104.13|104.13|104.08|104.08|0
1758572700000|2025-09-22 20:25:00|104.13|104.13|104.05|104.05|104.13|104.13|103.97|103.97|0
1758573000000|2025-09-22 20:30:00|104.08|104.08|104.12|104.12|104.14|104.14|104.04|104.04|0
1758573300000|2025-09-22 20:35:00|104.11|104.11|104.14|104.14|104.14|104.14|104.08|104.08|0
1758573600000|2025-09-22 20:40:00|104.13|104.13|104.13|104.13|104.17|104.17|104.11|104.11|0
1758573900000|2025-09-22 20:45:00|104.14|104.14|104.16|104.16|104.16|104.16|104.13|104.13|0
1758574200000|2025-09-22 20:50:00|104.17|104.17|104.17|104.17|104.17|104.17|104.13|104.13|0
1758574500000|2025-09-22 20:55:00|104.18|104.18|104.19|104.19|104.2|104.2|104.18|104.18|0
1758574800000|2025-09-22 21:00:00|104.18|104.18|104.14|104.14|104.21|104.21|104.13|104.13|0
1758575100000|2025-09-22 21:05:00|104.18|104.18|104.2|104.2|104.21|104.21|104.14|104.14|0
1758575400000|2025-09-22 21:10:00|104.18|104.18|104.14|104.14|104.21|104.21|104.14|104.14|0
1758575700000|2025-09-22 21:15:00|104.16|104.16|104.15|104.15|104.21|104.21|104.13|104.13|0
1758576000000|2025-09-22 21:20:00|104.18|104.18|104.13|104.13|104.18|104.18|104.13|104.13|0
1758576300000|2025-09-22 21:25:00|104.17|104.17|104.17|104.17|104.21|104.21|104.14|104.14|0
1758576600000|2025-09-22 21:30:00|104.2|104.2|104.21|104.21|104.21|104.21|104.17|104.17|0
1758576900000|2025-09-22 21:35:00|104.2|104.2|104.21|104.21|104.21|104.21|104.17|104.17|0
1758577200000|2025-09-22 21:40:00|104.18|104.18|104.17|104.17|104.21|104.21|104.17|104.17|0
1758577500000|2025-09-22 21:45:00|104.18|104.18|104.13|104.13|104.21|104.21|104.13|104.13|0
1758577800000|2025-09-22 21:50:00|104.21|104.21|104.21|104.21|104.21|104.21|104.13|104.13|0
1758578100000|2025-09-22 21:55:00|104.18|104.18|104.17|104.17|104.21|104.21|104.17|104.17|0
1758578400000|2025-09-22 22:00:00|104.19|104.19|104.18|104.18|104.21|104.21|104.18|104.18|0
1758578700000|2025-09-22 22:05:00|104.17|104.17|104.17|104.17|104.18|104.18|104.17|104.17|0
1758579000000|2025-09-22 22:10:00|104.18|104.18|104.13|104.13|104.18|104.18|104.13|104.13|0
1758579300000|2025-09-22 22:15:00|104.12|104.12|104.14|104.14|104.19|104.19|104.12|104.12|0
1758579600000|2025-09-22 22:20:00|104.19|104.19|104.12|104.12|104.19|104.19|104.12|104.12|0
1758579900000|2025-09-22 22:25:00|104.11|104.11|104.11|104.11|104.12|104.12|104.04|104.04|0
1758580200000|2025-09-22 22:30:00|104.07|104.07|104.08|104.08|104.11|104.11|104.04|104.04|0
1758580500000|2025-09-22 22:35:00|104.07|104.07|104.08|104.08|104.11|104.11|104.04|104.04|0
1758580800000|2025-09-22 22:40:00|104.19|104.19|104.04|104.04|104.19|104.19|104.04|104.04|0
1758581100000|2025-09-22 22:45:00|104.12|104.12|104.01|104.01|104.12|104.12|103.96|103.96|0
1758581400000|2025-09-22 22:50:00|104.08|104.08|104.09|104.09|104.09|104.09|104.06|104.06|0
1758581700000|2025-09-22 22:55:00|104.11|104.11|104.11|104.11|104.13|104.13|104.08|104.08|0
1758582000000|2025-09-22 23:00:00|104.13|104.13|104.11|104.11|104.13|104.13|104.1|104.1|0
1758582300000|2025-09-22 23:05:00|104.1|104.1|104.11|104.11|104.11|104.11|104.09|104.09|0
1758582600000|2025-09-22 23:10:00|104.09|104.09|104.08|104.08|104.12|104.12|104.08|104.08|0
1758582900000|2025-09-22 23:15:00|104.06|104.06|104.05|104.05|104.06|104.06|104.04|104.04|0
1758583200000|2025-09-22 23:20:00|104.08|104.08|104.06|104.06|104.08|104.08|104.04|104.04|0
1758583500000|2025-09-22 23:25:00|104.08|104.08|104.07|104.07|104.08|104.08|104.04|104.04|0
1758583800000|2025-09-22 23:30:00|104.08|104.08|104.07|104.07|104.08|104.08|104.07|104.07|0
1758584100000|2025-09-22 23:35:00|104.13|104.13|104.06|104.06|104.13|104.13|104.06|104.06|0
1758584400000|2025-09-22 23:40:00|104.07|104.07|104.06|104.06|104.12|104.12|104.04|104.04|0
1758584700000|2025-09-22 23:45:00|104.08|104.08|104.12|104.12|104.12|104.12|104.08|104.08|0
1758585000000|2025-09-22 23:50:00|104.08|104.08|104.06|104.06|104.13|104.13|104.06|104.06|0
1758585300000|2025-09-22 23:55:00|104.04|104.04|104.04|104.04|104.12|104.12|104.04|104.04|0
1758585600000|2025-09-23 00:00:00|104.37|104.37|104.01|104.01|104.37|104.37|104.01|104.01|0
1758585900000|2025-09-23 00:05:00|104.02|104.02|104.02|104.02|104.02|104.02|104.02|104.02|0
1758586200000|2025-09-23 00:10:00|104.07|104.07|104.07|104.07|104.07|104.07|104.07|104.07|0
1758586500000|2025-09-23 00:15:00|104.13|104.13|104.14|104.14|104.14|104.14|104.13|104.13|0
1758586800000|2025-09-23 00:20:00|104.16|104.16|104.16|104.16|104.16|104.16|104.16|104.16|0
1758587100000|2025-09-23 00:25:00|104.13|104.13|104.08|104.08|104.13|104.13|104.07|104.07|0
1758587400000|2025-09-23 00:30:00|104.07|104.07|104.07|104.07|104.07|104.07|104.07|104.07|0
1758588000000|2025-09-23 00:40:00|104|104|104|104|104|104|104|104|0
1758588600000|2025-09-23 00:50:00|104.08|104.08|104.08|104.08|104.08|104.08|104.08|104.08|0
1758588900000|2025-09-23 00:55:00|104.01|104.01|103.93|103.93|104.01|104.01|103.93|103.93|0
1758589200000|2025-09-23 01:00:00|103.83|103.83|103.84|103.84|103.9|103.9|103.83|103.83|0
1758589500000|2025-09-23 01:05:00|103.83|103.83|103.8|103.8|103.83|103.83|103.8|103.8|0
1758589800000|2025-09-23 01:10:00|103.78|103.78|103.78|103.78|103.78|103.78|103.78|103.78|0
1758590100000|2025-09-23 01:15:00|103.88|103.88|103.88|103.88|103.88|103.88|103.88|103.88|0
1758591000000|2025-09-23 01:30:00|104.01|104.01|104.01|104.01|104.01|104.01|104.01|104.01|0
1758591300000|2025-09-23 01:35:00|104.02|104.02|103.71|103.71|104.02|104.02|103.71|103.71|0
1758591600000|2025-09-23 01:40:00|103.84|103.84|103.85|103.85|103.85|103.85|103.84|103.84|0
1758592800000|2025-09-23 02:00:00|103.88|103.88|103.88|103.88|103.88|103.88|103.88|103.88|0
1758593100000|2025-09-23 02:05:00|103.96|103.96|103.96|103.96|103.96|103.96|103.96|103.96|0
1758593700000|2025-09-23 02:15:00|103.92|103.92|103.92|103.92|103.92|103.92|103.92|103.92|0
1758594600000|2025-09-23 02:30:00|103.96|103.96|103.96|103.96|103.96|103.96|103.96|103.96|0
1758595200000|2025-09-23 02:40:00|103.92|103.92|103.92|103.92|103.92|103.92|103.92|103.92|0
1758595500000|2025-09-23 02:45:00|103.93|103.93|103.93|103.93|103.93|103.93|103.93|103.93|0
1758596400000|2025-09-23 03:00:00|103.92|103.92|103.92|103.92|103.92|103.92|103.92|103.92|0
1758598200000|2025-09-23 03:30:00|104.01|104.01|104.03|104.03|104.03|104.03|104.01|104.01|0
1758598500000|2025-09-23 03:35:00|104.09|104.09|104.09|104.09|104.09|104.09|104.09|104.09|0
1758599700000|2025-09-23 03:55:00|104|104|104|104|104|104|104|104|0
1758600300000|2025-09-23 04:05:00|104.09|104.09|104.09|104.09|104.09|104.09|104.09|104.09|0
1758600600000|2025-09-23 04:10:00|104.13|104.13|104.13|104.13|104.13|104.13|104.13|104.13|0
1758601200000|2025-09-23 04:20:00|104.16|104.16|104.16|104.16|104.16|104.16|104.16|104.16|0
1758601500000|2025-09-23 04:25:00|104.11|104.11|104.11|104.11|104.11|104.11|104.11|104.11|0
1758601800000|2025-09-23 04:30:00|104.08|104.08|104.08|104.08|104.08|104.08|104.08|104.08|0
1758602400000|2025-09-23 04:40:00|104.12|104.12|104.12|104.12|104.12|104.12|104.12|104.12|0
1758602700000|2025-09-23 04:45:00|104.13|104.13|104.13|104.13|104.13|104.13|104.13|104.13|0
1758604500000|2025-09-23 05:15:00|104.16|104.16|104.16|104.16|104.16|104.16|104.16|104.16|0
1758605700000|2025-09-23 05:35:00|104.23|104.23|104.23|104.23|104.23|104.23|104.23|104.23|0
1758606000000|2025-09-23 05:40:00|104.27|104.27|104.27|104.27|104.27|104.27|104.27|104.27|0
1758606300000|2025-09-23 05:45:00|104.22|104.22|104.22|104.22|104.22|104.22|104.22|104.22|0
1758606900000|2025-09-23 05:55:00|104.29|104.29|104.29|104.29|104.29|104.29|104.29|104.29|0
1758607200000|2025-09-23 06:00:00|104.33|104.33|104.3|104.3|104.46|104.46|104.3|104.3|0
1758607500000|2025-09-23 06:05:00|104.29|104.29|104.29|104.29|104.29|104.29|104.29|104.29|0
1758608400000|2025-09-23 06:20:00|104.37|104.37|104.29|104.29|104.37|104.37|104.29|104.29|0
1758609900000|2025-09-23 06:45:00|104.28|104.28|104.28|104.28|104.28|104.28|104.28|104.28|0
1758611400000|2025-09-23 07:10:00|104.21|104.21|104.21|104.21|104.21|104.21|104.21|104.21|0
1758612300000|2025-09-23 07:25:00|104.27|104.27|104.27|104.27|104.27|104.27|104.27|104.27|0
1758613200000|2025-09-23 07:40:00|104.34|104.34|104.34|104.34|104.34|104.34|104.34|104.34|0
1758613800000|2025-09-23 07:50:00|104.36|104.36|104.35|104.35|104.36|104.36|104.35|104.35|0
1758614400000|2025-09-23 08:00:00|104.24|104.24|104.38|104.38|104.5|104.5|104.24|104.24|0
1758614700000|2025-09-23 08:05:00|104.34|104.34|104.38|104.38|104.41|104.41|104.31|104.31|0
1758615000000|2025-09-23 08:10:00|104.37|104.37|104.38|104.38|104.42|104.42|104.24|104.24|0
1758615300000|2025-09-23 08:15:00|104.41|104.41|104.3|104.3|104.45|104.45|104.22|104.22|0
1758615600000|2025-09-23 08:20:00|104.32|104.32|104.45|104.45|104.46|104.46|104.26|104.26|0
1758615900000|2025-09-23 08:25:00|104.43|104.43|104.36|104.36|104.43|104.43|104.36|104.36|0
1758616200000|2025-09-23 08:30:00|104.34|104.34|104.41|104.41|104.43|104.43|104.33|104.33|0
1758616500000|2025-09-23 08:35:00|104.42|104.42|104.61|104.61|104.7|104.7|104.42|104.42|0
1758616800000|2025-09-23 08:40:00|104.62|104.62|104.75|104.75|104.75|104.75|104.62|104.62|0
1758617100000|2025-09-23 08:45:00|104.74|104.74|104.72|104.72|104.88|104.88|104.67|104.67|0
1758617400000|2025-09-23 08:50:00|104.7|104.7|104.65|104.65|104.74|104.74|104.6|104.6|0
1758617700000|2025-09-23 08:55:00|104.64|104.64|104.64|104.64|104.73|104.73|104.63|104.63|0
1758618000000|2025-09-23 09:00:00|104.59|104.59|104.69|104.69|104.71|104.71|104.59|104.59|0
1758618300000|2025-09-23 09:05:00|104.7|104.7|104.73|104.73|104.74|104.74|104.68|104.68|0
1758618600000|2025-09-23 09:10:00|104.75|104.75|104.75|104.75|104.79|104.79|104.74|104.74|0
1758618900000|2025-09-23 09:15:00|104.78|104.78|104.84|104.84|104.86|104.86|104.77|104.77|0
1758619200000|2025-09-23 09:20:00|104.77|104.77|104.9|104.9|104.9|104.9|104.77|104.77|0
1758619500000|2025-09-23 09:25:00|104.86|104.86|104.86|104.86|104.91|104.91|104.82|104.82|0
1758619800000|2025-09-23 09:30:00|104.85|104.85|104.86|104.86|104.89|104.89|104.84|104.84|0
1758620100000|2025-09-23 09:35:00|104.88|104.88|105.03|105.03|105.03|105.03|104.88|104.88|0
1758620400000|2025-09-23 09:40:00|105.01|105.01|104.95|104.95|105.05|105.05|104.94|104.94|0
1758620700000|2025-09-23 09:45:00|104.99|104.99|105.06|105.06|105.09|105.09|104.99|104.99|0
1758621000000|2025-09-23 09:50:00|105.08|105.08|105.02|105.02|105.08|105.08|104.99|104.99|0
1758621300000|2025-09-23 09:55:00|105.04|105.04|104.98|104.98|105.04|105.04|104.97|104.97|0
1758621600000|2025-09-23 10:00:00|105.01|105.01|104.99|104.99|105.02|105.02|104.97|104.97|0
1758621900000|2025-09-23 10:05:00|105.02|105.02|104.99|104.99|105.06|105.06|104.96|104.96|0
1758622200000|2025-09-23 10:10:00|104.98|104.98|105.25|105.25|105.28|105.28|104.98|104.98|0
1758622500000|2025-09-23 10:15:00|105.27|105.27|105.45|105.45|105.54|105.54|105.23|105.23|0
1758622800000|2025-09-23 10:20:00|105.49|105.49|105.44|105.44|105.49|105.49|105.39|105.39|0
1758623100000|2025-09-23 10:25:00|105.46|105.46|105.42|105.42|105.46|105.46|105.36|105.36|0
1758623400000|2025-09-23 10:30:00|105.44|105.44|105.36|105.36|105.52|105.52|105.26|105.26|0
1758623700000|2025-09-23 10:35:00|105.3|105.3|105.36|105.36|105.39|105.39|105.3|105.3|0
1758624000000|2025-09-23 10:40:00|105.35|105.35|105.23|105.23|105.35|105.35|105.17|105.17|0
1758624300000|2025-09-23 10:45:00|105.25|105.25|105.2|105.2|105.25|105.25|105.15|105.15|0
1758624600000|2025-09-23 10:50:00|105.16|105.16|105.03|105.03|105.16|105.16|104.98|104.98|0
1758624900000|2025-09-23 10:55:00|105.04|105.04|105.01|105.01|105.08|105.08|104.99|104.99|0
1758625200000|2025-09-23 11:00:00|105|105|104.85|104.85|105.05|105.05|104.76|104.76|0
1758625500000|2025-09-23 11:05:00|104.88|104.88|104.8|104.8|104.92|104.92|104.77|104.77|0
1758625800000|2025-09-23 11:10:00|104.79|104.79|104.77|104.77|104.81|104.81|104.73|104.73|0
1758626100000|2025-09-23 11:15:00|104.73|104.73|104.82|104.82|104.82|104.82|104.69|104.69|0
1758626400000|2025-09-23 11:20:00|104.8|104.8|104.86|104.86|104.87|104.87|104.79|104.79|0
1758626700000|2025-09-23 11:25:00|104.87|104.87|105.15|105.15|105.15|105.15|104.84|104.84|0
1758627000000|2025-09-23 11:30:00|105.12|105.12|105.19|105.19|105.19|105.19|105.09|105.09|0
1758627300000|2025-09-23 11:35:00|105.2|105.2|105.01|105.01|105.2|105.2|105|105|0
1758627600000|2025-09-23 11:40:00|105.16|105.16|105.11|105.11|105.19|105.19|105.1|105.1|0
1758627900000|2025-09-23 11:45:00|105.09|105.09|105.13|105.13|105.19|105.19|105.09|105.09|0
1758628200000|2025-09-23 11:50:00|105.14|105.14|105.19|105.19|105.21|105.21|105.14|105.14|0
1758628500000|2025-09-23 11:55:00|105.2|105.2|105.22|105.22|105.29|105.29|105.14|105.14|0
1758628800000|2025-09-23 12:00:00|105.11|105.11|105.1|105.1|105.27|105.27|104.08|104.08|0
1758629100000|2025-09-23 12:05:00|105.09|105.09|104.99|104.99|105.11|105.11|104.91|104.91|0
1758629400000|2025-09-23 12:10:00|105.03|105.03|105.1|105.1|105.14|105.14|105.02|105.02|0
1758629700000|2025-09-23 12:15:00|105.07|105.07|105.15|105.15|105.28|105.28|105.07|105.07|0
1758630000000|2025-09-23 12:20:00|105.1|105.1|105.03|105.03|105.13|105.13|105.01|105.01|0
1758630300000|2025-09-23 12:25:00|105.06|105.06|104.81|104.81|105.06|105.06|104.79|104.79|0
1758630600000|2025-09-23 12:30:00|104.8|104.8|104.88|104.88|104.88|104.88|104.63|104.63|0
1758630900000|2025-09-23 12:35:00|104.91|104.91|104.77|104.77|104.91|104.91|104.66|104.66|0
1758631200000|2025-09-23 12:40:00|104.76|104.76|105.04|105.04|105.09|105.09|104.76|104.76|0
1758631500000|2025-09-23 12:45:00|105.02|105.02|104.96|104.96|105.04|105.04|104.96|104.96|0
1758631800000|2025-09-23 12:50:00|104.99|104.99|104.86|104.86|104.99|104.99|104.82|104.82|0
1758632100000|2025-09-23 12:55:00|104.85|104.85|104.97|104.97|105.01|105.01|104.85|104.85|0
1758632400000|2025-09-23 13:00:00|105|105|105|105|105|105|104.91|104.91|0
1758632700000|2025-09-23 13:05:00|104.96|104.96|104.94|104.94|105.04|105.04|104.88|104.88|0
1758633000000|2025-09-23 13:10:00|104.95|104.95|104.99|104.99|105|105|104.94|104.94|0
1758633300000|2025-09-23 13:15:00|104.98|104.98|104.99|104.99|105.04|105.04|104.96|104.96|0
1758633600000|2025-09-23 13:20:00|105|105|105|105|105.03|105.03|104.97|104.97|0
1758633900000|2025-09-23 13:25:00|105.04|105.04|104.81|104.81|105.08|105.08|104.6|104.6|0
1758634200000|2025-09-23 13:30:00|104.93|104.93|106.15|106.15|106.74|106.74|104.38|104.38|0
1758634500000|2025-09-23 13:35:00|106.06|106.06|105.53|105.53|106.36|106.36|105.36|105.36|0
1758634800000|2025-09-23 13:40:00|105.46|105.46|104.67|104.67|105.46|105.46|104.15|104.15|0
1758635100000|2025-09-23 13:45:00|104.63|104.63|105.77|105.77|106.03|106.03|104.58|104.58|0
1758635400000|2025-09-23 13:50:00|105.76|105.76|105.17|105.17|105.91|105.91|105.16|105.16|0
1758635700000|2025-09-23 13:55:00|105.08|105.08|104.78|104.78|105.11|105.11|104.56|104.56|0
1758636000000|2025-09-23 14:00:00|104.67|104.67|105.05|105.05|105.16|105.16|104.54|104.54|0
1758636300000|2025-09-23 14:05:00|105.06|105.06|105.02|105.02|105.27|105.27|104.92|104.92|0
1758636600000|2025-09-23 14:10:00|105.09|105.09|105.14|105.14|105.37|105.37|105.09|105.09|0
1758636900000|2025-09-23 14:15:00|105.17|105.17|105.04|105.04|105.21|105.21|104.89|104.89|0
1758637200000|2025-09-23 14:20:00|105.01|105.01|104.59|104.59|105.1|105.1|104.58|104.58|0
1758637500000|2025-09-23 14:25:00|104.62|104.62|104.48|104.48|104.83|104.83|104.32|104.32|0
1758637800000|2025-09-23 14:30:00|104.51|104.51|104.38|104.38|104.55|104.55|104.26|104.26|0
1758638100000|2025-09-23 14:35:00|104.39|104.39|104.52|104.52|104.59|104.59|104.25|104.25|0
1758638400000|2025-09-23 14:40:00|104.5|104.5|104.52|104.52|104.62|104.62|104.25|104.25|0
1758638700000|2025-09-23 14:45:00|104.54|104.54|104.87|104.87|104.9|104.9|104.52|104.52|0
1758639000000|2025-09-23 14:50:00|104.89|104.89|104.65|104.65|104.96|104.96|104.58|104.58|0
1758639300000|2025-09-23 14:55:00|104.64|104.64|104.71|104.71|104.83|104.83|104.64|104.64|0
1758639600000|2025-09-23 15:00:00|104.7|104.7|104.84|104.84|104.85|104.85|104.48|104.48|0
1758639900000|2025-09-23 15:05:00|104.8|104.8|105.01|105.01|105.06|105.06|104.79|104.79|0
1758640200000|2025-09-23 15:10:00|105.09|105.09|105.18|105.18|105.27|105.27|105.04|105.04|0
1758640500000|2025-09-23 15:15:00|105.19|105.19|105.58|105.58|105.67|105.67|105.16|105.16|0
1758640800000|2025-09-23 15:20:00|105.54|105.54|105.63|105.63|105.63|105.63|105.45|105.45|0
1758641100000|2025-09-23 15:25:00|105.6|105.6|105.43|105.43|105.75|105.75|105.41|105.41|0
1758641400000|2025-09-23 15:30:00|105.48|105.48|105.6|105.6|105.63|105.63|105.18|105.18|0
1758641700000|2025-09-23 15:35:00|105.63|105.63|105.65|105.65|105.86|105.86|105.59|105.59|0
1758642000000|2025-09-23 15:40:00|105.66|105.66|105.55|105.55|105.72|105.72|105.53|105.53|0
1758642300000|2025-09-23 15:45:00|105.58|105.58|105.45|105.45|105.64|105.64|105.44|105.44|0
1758642600000|2025-09-23 15:50:00|105.42|105.42|105.76|105.76|105.88|105.88|105.38|105.38|0
1758642900000|2025-09-23 15:55:00|105.77|105.77|105.86|105.86|105.86|105.86|105.76|105.76|0
1758643200000|2025-09-23 16:00:00|105.84|105.84|105.61|105.61|105.92|105.92|105.55|105.55|0
1758643500000|2025-09-23 16:05:00|105.59|105.59|105.48|105.48|105.6|105.6|105.45|105.45|0
1758643800000|2025-09-23 16:10:00|105.5|105.5|105.61|105.61|105.63|105.63|105.47|105.47|0
1758644100000|2025-09-23 16:15:00|105.6|105.6|105.54|105.54|105.63|105.63|105.5|105.5|0
1758644400000|2025-09-23 16:20:00|105.51|105.51|105.75|105.75|105.78|105.78|105.51|105.51|0
1758644700000|2025-09-23 16:25:00|105.76|105.76|105.32|105.32|105.9|105.9|105.31|105.31|0
1758645000000|2025-09-23 16:30:00|105.35|105.35|105.62|105.62|105.64|105.64|105.29|105.29|0
1758645300000|2025-09-23 16:35:00|105.64|105.64|106.17|106.17|106.22|106.22|105.46|105.46|0
1758645600000|2025-09-23 16:40:00|106.11|106.11|106.17|106.17|106.2|106.2|105.87|105.87|0
1758645900000|2025-09-23 16:45:00|106.23|106.23|106.09|106.09|106.23|106.23|106|106|0
1758646200000|2025-09-23 16:50:00|106.08|106.08|106.11|106.11|106.38|106.38|106.08|106.08|0
1758646500000|2025-09-23 16:55:00|106.06|106.06|106.37|106.37|106.37|106.37|105.92|105.92|0
1758646800000|2025-09-23 17:00:00|106.36|106.36|106.29|106.29|106.55|106.55|106.29|106.29|0
1758647100000|2025-09-23 17:05:00|106.35|106.35|106.46|106.46|106.46|106.46|106.2|106.2|0
1758647400000|2025-09-23 17:10:00|106.47|106.47|106.52|106.52|106.55|106.55|106.4|106.4|0
1758647700000|2025-09-23 17:15:00|106.53|106.53|106.42|106.42|106.57|106.57|106.37|106.37|0
1758648000000|2025-09-23 17:20:00|106.46|106.46|106.39|106.39|106.56|106.56|106.2|106.2|0
1758648300000|2025-09-23 17:25:00|106.41|106.41|105.92|105.92|106.41|106.41|105.86|105.86|0
1758648600000|2025-09-23 17:30:00|105.86|105.86|105.55|105.55|106.13|106.13|105.55|105.55|0
1758648900000|2025-09-23 17:35:00|105.56|105.56|103.95|103.95|105.59|105.59|103.89|103.89|0
1758649200000|2025-09-23 17:40:00|103.94|103.94|104.09|104.09|104.49|104.49|103.71|103.71|0
1758649500000|2025-09-23 17:45:00|104.13|104.13|104.67|104.67|104.84|104.84|103.96|103.96|0
1758649800000|2025-09-23 17:50:00|104.66|104.66|104.62|104.62|104.87|104.87|104.41|104.41|0
1758650100000|2025-09-23 17:55:00|104.64|104.64|104.99|104.99|105.03|105.03|104.55|104.55|0
1758650400000|2025-09-23 18:00:00|105.01|105.01|105.25|105.25|105.5|105.5|104.92|104.92|0
1758650700000|2025-09-23 18:05:00|105.28|105.28|105.41|105.41|105.63|105.63|105.2|105.2|0
1758651000000|2025-09-23 18:10:00|105.4|105.4|105.2|105.2|105.45|105.45|105.03|105.03|0
1758651300000|2025-09-23 18:15:00|105.22|105.22|104.89|104.89|105.34|105.34|104.83|104.83|0
1758651600000|2025-09-23 18:20:00|104.91|104.91|104.88|104.88|105.19|105.19|104.85|104.85|0
1758651900000|2025-09-23 18:25:00|104.89|104.89|105.09|105.09|105.24|105.24|104.89|104.89|0
1758652200000|2025-09-23 18:30:00|105.11|105.11|105.53|105.53|105.55|105.55|105.04|105.04|0
1758652500000|2025-09-23 18:35:00|105.51|105.51|105.29|105.29|105.62|105.62|105.23|105.23|0
1758652800000|2025-09-23 18:40:00|105.3|105.3|105.26|105.26|105.36|105.36|105.1|105.1|0
1758653100000|2025-09-23 18:45:00|105.25|105.25|105.34|105.34|105.43|105.43|105.21|105.21|0
1758653400000|2025-09-23 18:50:00|105.37|105.37|105.2|105.2|105.4|105.4|105.14|105.14|0
1758653700000|2025-09-23 18:55:00|105.16|105.16|105.04|105.04|105.23|105.23|105.01|105.01|0
1758654000000|2025-09-23 19:00:00|105.1|105.1|104.97|104.97|105.4|105.4|104.97|104.97|0
1758654300000|2025-09-23 19:05:00|104.98|104.98|105.05|105.05|105.08|105.08|104.91|104.91|0
1758654600000|2025-09-23 19:10:00|105.06|105.06|105.22|105.22|105.3|105.3|105.06|105.06|0
1758654900000|2025-09-23 19:15:00|105.24|105.24|105.4|105.4|105.58|105.58|105.21|105.21|0
1758655200000|2025-09-23 19:20:00|105.46|105.46|105.19|105.19|105.46|105.46|105.1|105.1|0
1758655500000|2025-09-23 19:25:00|105.21|105.21|105.31|105.31|105.45|105.45|105.2|105.2|0
1758655800000|2025-09-23 19:30:00|105.36|105.36|105.42|105.42|105.49|105.49|105.36|105.36|0
1758656100000|2025-09-23 19:35:00|105.41|105.41|105.35|105.35|105.5|105.5|105.32|105.32|0
1758656400000|2025-09-23 19:40:00|105.34|105.34|105.38|105.38|105.41|105.41|105.24|105.24|0
1758656700000|2025-09-23 19:45:00|105.39|105.39|105.53|105.53|105.55|105.55|105.38|105.38|0
1758657000000|2025-09-23 19:50:00|105.66|105.66|105.54|105.54|105.69|105.69|105.43|105.43|0
1758657300000|2025-09-23 19:55:00|105.58|105.58|105.43|105.43|105.64|105.64|105.4|105.4|0
1758657600000|2025-09-23 20:00:00|105.4|105.4|105.47|105.47|105.53|105.53|105.3|105.3|0
1758657900000|2025-09-23 20:05:00|105.5|105.5|105.45|105.45|105.5|105.5|105.4|105.4|0
1758658200000|2025-09-23 20:10:00|105.46|105.46|105.35|105.35|105.46|105.46|105.34|105.34|0
1758658500000|2025-09-23 20:15:00|105.3|105.3|105.25|105.25|105.38|105.38|105.22|105.22|0
1758658800000|2025-09-23 20:20:00|105.27|105.27|105.22|105.22|105.29|105.29|105.18|105.18|0
1758659100000|2025-09-23 20:25:00|105.3|105.3|105.29|105.29|105.32|105.32|105.23|105.23|0
1758659400000|2025-09-23 20:30:00|105.23|105.23|105.21|105.21|105.29|105.29|105.21|105.21|0
1758659700000|2025-09-23 20:35:00|105.27|105.27|105.36|105.36|105.36|105.36|105.22|105.22|0
1758660000000|2025-09-23 20:40:00|105.31|105.31|105.3|105.3|105.35|105.35|105.3|105.3|0
1758660300000|2025-09-23 20:45:00|105.33|105.33|105.29|105.29|105.33|105.33|105.24|105.24|0
1758660600000|2025-09-23 20:50:00|105.3|105.3|105.26|105.26|105.3|105.3|105.25|105.25|0
1758660900000|2025-09-23 20:55:00|105.27|105.27|105.28|105.28|105.3|105.3|105.24|105.24|0
1758661200000|2025-09-23 21:00:00|105.26|105.26|105.3|105.3|105.3|105.3|105.26|105.26|0
1758661500000|2025-09-23 21:05:00|105.26|105.26|105.27|105.27|105.3|105.3|105.24|105.24|0
1758661800000|2025-09-23 21:10:00|105.26|105.26|105.27|105.27|105.29|105.29|105.26|105.26|0
1758662100000|2025-09-23 21:15:00|105.29|105.29|105.25|105.25|105.3|105.3|105.25|105.25|0
1758662400000|2025-09-23 21:20:00|105.26|105.26|105.27|105.27|105.29|105.29|105.25|105.25|0
1758662700000|2025-09-23 21:25:00|105.28|105.28|105.29|105.29|105.3|105.3|105.27|105.27|0
1758663000000|2025-09-23 21:30:00|105.3|105.3|105.31|105.31|105.31|105.31|105.28|105.28|0
1758663300000|2025-09-23 21:35:00|105.32|105.32|105.3|105.3|105.36|105.36|105.3|105.3|0
1758663600000|2025-09-23 21:40:00|105.31|105.31|105.34|105.34|105.34|105.34|105.31|105.31|0
1758663900000|2025-09-23 21:45:00|105.35|105.35|105.36|105.36|105.36|105.36|105.3|105.3|0
1758664200000|2025-09-23 21:50:00|105.34|105.34|105.38|105.38|105.38|105.38|105.34|105.34|0
1758664500000|2025-09-23 21:55:00|105.35|105.35|105.34|105.34|105.36|105.36|105.33|105.33|0
1758664800000|2025-09-23 22:00:00|105.33|105.33|105.37|105.37|105.38|105.38|105.3|105.3|0
1758665100000|2025-09-23 22:05:00|105.31|105.31|105.33|105.33|105.38|105.38|105.3|105.3|0
1758665400000|2025-09-23 22:10:00|105.32|105.32|105.35|105.35|105.38|105.38|105.32|105.32|0
1758665700000|2025-09-23 22:15:00|105.38|105.38|105.34|105.34|105.38|105.38|105.34|105.34|0
1758666000000|2025-09-23 22:20:00|105.37|105.37|105.34|105.34|105.38|105.38|105.34|105.34|0
1758666300000|2025-09-23 22:25:00|105.37|105.37|105.34|105.34|105.37|105.37|105.34|105.34|0
1758666600000|2025-09-23 22:30:00|105.37|105.37|105.35|105.35|105.38|105.38|105.34|105.34|0
1758666900000|2025-09-23 22:35:00|105.34|105.34|105.31|105.31|105.35|105.35|105.3|105.3|0
1758667200000|2025-09-23 22:40:00|105.3|105.3|105.29|105.29|105.31|105.31|105.29|105.29|0
1758667500000|2025-09-23 22:45:00|105.3|105.3|105.33|105.33|105.33|105.33|105.29|105.29|0
1758667800000|2025-09-23 22:50:00|105.31|105.31|105.3|105.3|105.38|105.38|105.26|105.26|0
1758668100000|2025-09-23 22:55:00|105.29|105.29|105.3|105.3|105.38|105.38|105.27|105.27|0
1758668400000|2025-09-23 23:00:00|105.32|105.32|105.32|105.32|105.32|105.32|105.32|105.32|0
1758668700000|2025-09-23 23:05:00|105.34|105.34|105.37|105.37|105.37|105.37|105.34|105.34|0
1758669000000|2025-09-23 23:10:00|105.35|105.35|105.3|105.3|105.35|105.35|105.3|105.3|0
1758669300000|2025-09-23 23:15:00|105.31|105.31|105.34|105.34|105.34|105.34|105.3|105.3|0
1758669600000|2025-09-23 23:20:00|105.3|105.3|105.3|105.3|105.31|105.31|105.26|105.26|0
1758669900000|2025-09-23 23:25:00|105.27|105.27|105.33|105.33|105.33|105.33|105.25|105.25|0
1758670200000|2025-09-23 23:30:00|105.29|105.29|105.26|105.26|105.33|105.33|105.24|105.24|0
1758670500000|2025-09-23 23:35:00|105.3|105.3|105.29|105.29|105.3|105.3|105.24|105.24|0
1758670800000|2025-09-23 23:40:00|105.24|105.24|105.25|105.25|105.28|105.28|105.24|105.24|0
1758671100000|2025-09-23 23:45:00|105.26|105.26|105.24|105.24|105.26|105.26|105.24|105.24|0
1758671400000|2025-09-23 23:50:00|105.19|105.19|105.17|105.17|105.19|105.19|105.16|105.16|0
1758671700000|2025-09-23 23:55:00|105.19|105.19|105.1|105.1|105.19|105.19|105.1|105.1|0
1758672300000|2025-09-24 00:05:00|105.09|105.09|105.08|105.08|105.13|105.13|105.08|105.08|0
1758672900000|2025-09-24 00:15:00|105.09|105.09|105.09|105.09|105.09|105.09|105.09|105.09|0
1758673500000|2025-09-24 00:25:00|105.04|105.04|104.97|104.97|105.04|105.04|104.97|104.97|0
1758675000000|2025-09-24 00:50:00|105.08|105.08|105.08|105.08|105.08|105.08|105.08|105.08|0
1758676200000|2025-09-24 01:10:00|104.97|104.97|104.97|104.97|104.97|104.97|104.97|104.97|0
1758676800000|2025-09-24 01:20:00|104.94|104.94|104.89|104.89|104.94|104.94|104.89|104.89|0
1758677700000|2025-09-24 01:35:00|104.88|104.88|104.93|104.93|104.93|104.93|104.88|104.88|0
1758678300000|2025-09-24 01:45:00|105|105|105|105|105|105|105|105|0
1758679500000|2025-09-24 02:05:00|105.02|105.02|105.02|105.02|105.02|105.02|105.02|105.02|0
1758680100000|2025-09-24 02:15:00|105.06|105.06|105.08|105.08|105.08|105.08|105.06|105.06|0
1758681000000|2025-09-24 02:30:00|105.02|105.02|105.02|105.02|105.02|105.02|105.02|105.02|0
1758681900000|2025-09-24 02:45:00|105.05|105.05|105.05|105.05|105.05|105.05|105.05|105.05|0
1758683100000|2025-09-24 03:05:00|105.07|105.07|105.07|105.07|105.07|105.07|105.07|105.07|0
1758684000000|2025-09-24 03:20:00|105.06|105.06|105.05|105.05|105.06|105.06|105.05|105.05|0
1758684300000|2025-09-24 03:25:00|105.04|105.04|105.04|105.04|105.04|105.04|105.04|105.04|0
1758684600000|2025-09-24 03:30:00|105|105|105|105|105|105|105|105|0
1758684900000|2025-09-24 03:35:00|104.99|104.99|104.99|104.99|104.99|104.99|104.99|104.99|0
1758686400000|2025-09-24 04:00:00|105.05|105.05|105.05|105.05|105.05|105.05|105.05|105.05|0
1758687000000|2025-09-24 04:10:00|105.03|105.03|105.03|105.03|105.03|105.03|105.03|105.03|0
1758687600000|2025-09-24 04:20:00|105.06|105.06|105.12|105.12|105.12|105.12|105.06|105.06|0
1758688200000|2025-09-24 04:30:00|105.13|105.13|105.13|105.13|105.13|105.13|105.13|105.13|0
1758688500000|2025-09-24 04:35:00|105.24|105.24|105.25|105.25|105.25|105.25|105.24|105.24|0
1758692100000|2025-09-24 05:35:00|105.27|105.27|105.25|105.25|105.27|105.27|105.25|105.25|0
1758692700000|2025-09-24 05:45:00|105.26|105.26|105.27|105.27|105.27|105.27|105.26|105.26|0
1758693900000|2025-09-24 06:05:00|105.38|105.38|105.25|105.25|105.38|105.38|105.25|105.25|0
1758694200000|2025-09-24 06:10:00|105.3|105.3|105.3|105.3|105.3|105.3|105.3|105.3|0
1758694500000|2025-09-24 06:15:00|105.4|105.4|105.37|105.37|105.4|105.4|105.37|105.37|0
1758694800000|2025-09-24 06:20:00|105.44|105.44|105.44|105.44|105.44|105.44|105.44|105.44|0
1758695100000|2025-09-24 06:25:00|105.45|105.45|105.45|105.45|105.45|105.45|105.45|105.45|0
1758695400000|2025-09-24 06:30:00|105.37|105.37|105.36|105.36|105.37|105.37|105.36|105.36|0
1758696600000|2025-09-24 06:50:00|105.46|105.46|105.66|105.66|105.66|105.66|105.46|105.46|0
1758696900000|2025-09-24 06:55:00|105.71|105.71|105.9|105.9|105.91|105.91|105.71|105.71|0
1758697200000|2025-09-24 07:00:00|105.88|105.88|105.89|105.89|105.89|105.89|105.88|105.88|0
1758697500000|2025-09-24 07:05:00|105.84|105.84|105.84|105.84|105.84|105.84|105.84|105.84|0
1758697800000|2025-09-24 07:10:00|105.76|105.76|105.63|105.63|105.76|105.76|105.63|105.63|0
1758698100000|2025-09-24 07:15:00|105.7|105.7|105.73|105.73|105.73|105.73|105.7|105.7|0
1758698400000|2025-09-24 07:20:00|105.77|105.77|105.79|105.79|105.8|105.8|105.77|105.77|0
1758698700000|2025-09-24 07:25:00|105.88|105.88|105.88|105.88|105.88|105.88|105.88|105.88|0
1758699900000|2025-09-24 07:45:00|105.99|105.99|105.96|105.96|105.99|105.99|105.96|105.96|0
1758700200000|2025-09-24 07:50:00|106.02|106.02|106.02|106.02|106.02|106.02|106.02|106.02|0
1758700500000|2025-09-24 07:55:00|106.05|106.05|105.99|105.99|106.05|106.05|105.98|105.98|0
1758700800000|2025-09-24 08:00:00|105.63|105.63|105.82|105.82|105.95|105.95|105.46|105.46|0
1758701100000|2025-09-24 08:05:00|105.86|105.86|106.08|106.08|106.11|106.11|105.86|105.86|0
1758701400000|2025-09-24 08:10:00|105.97|105.97|105.95|105.95|106.1|106.1|105.87|105.87|0
1758701700000|2025-09-24 08:15:00|105.97|105.97|106.13|106.13|106.16|106.16|105.96|105.96|0
1758702000000|2025-09-24 08:20:00|106.17|106.17|106.13|106.13|106.27|106.27|106.13|106.13|0
1758702300000|2025-09-24 08:25:00|106.21|106.21|106.43|106.43|106.43|106.43|106.21|106.21|0
1758702600000|2025-09-24 08:30:00|106.48|106.48|106.51|106.51|106.57|106.57|106.43|106.43|0
1758702900000|2025-09-24 08:35:00|106.47|106.47|106.5|106.5|106.55|106.55|106.43|106.43|0
1758703200000|2025-09-24 08:40:00|106.49|106.49|106.44|106.44|106.54|106.54|106.43|106.43|0
1758703500000|2025-09-24 08:45:00|106.43|106.43|106.44|106.44|106.48|106.48|106.42|106.42|0
1758703800000|2025-09-24 08:50:00|106.42|106.42|106.47|106.47|106.53|106.53|106.42|106.42|0
1758704100000|2025-09-24 08:55:00|106.5|106.5|106.41|106.41|106.54|106.54|106.37|106.37|0
1758704400000|2025-09-24 09:00:00|106.38|106.38|106.39|106.39|106.48|106.48|106.38|106.38|0
1758704700000|2025-09-24 09:05:00|106.46|106.46|106.47|106.47|106.55|106.55|106.46|106.46|0
1758705000000|2025-09-24 09:10:00|106.51|106.51|106.61|106.61|106.62|106.62|106.45|106.45|0
1758705300000|2025-09-24 09:15:00|106.62|106.62|106.66|106.66|106.67|106.67|106.61|106.61|0
1758705600000|2025-09-24 09:20:00|106.62|106.62|106.61|106.61|106.69|106.69|106.59|106.59|0
1758705900000|2025-09-24 09:25:00|106.57|106.57|106.57|106.57|106.68|106.68|106.57|106.57|0
1758706200000|2025-09-24 09:30:00|106.64|106.64|106.71|106.71|106.72|106.72|106.62|106.62|0
1758706500000|2025-09-24 09:35:00|106.72|106.72|106.67|106.67|106.73|106.73|106.62|106.62|0
1758706800000|2025-09-24 09:40:00|106.66|106.66|106.61|106.61|106.68|106.68|106.59|106.59|0
1758707100000|2025-09-24 09:45:00|106.62|106.62|106.6|106.6|106.66|106.66|106.6|106.6|0
1758707400000|2025-09-24 09:50:00|106.65|106.65|106.68|106.68|106.71|106.71|106.63|106.63|0
1758707700000|2025-09-24 09:55:00|106.7|106.7|106.93|106.93|106.97|106.97|106.7|106.7|0
1758708000000|2025-09-24 10:00:00|106.89|106.89|106.88|106.88|106.94|106.94|106.86|106.86|0
1758708300000|2025-09-24 10:05:00|106.8|106.8|106.81|106.81|106.82|106.82|106.72|106.72|0
1758708600000|2025-09-24 10:10:00|106.85|106.85|106.84|106.84|106.88|106.88|106.75|106.75|0
1758708900000|2025-09-24 10:15:00|106.8|106.8|106.72|106.72|106.88|106.88|106.72|106.72|0
1758709200000|2025-09-24 10:20:00|106.76|106.76|106.62|106.62|106.76|106.76|106.57|106.57|0
1758709500000|2025-09-24 10:25:00|106.61|106.61|106.47|106.47|106.62|106.62|106.47|106.47|0
1758709800000|2025-09-24 10:30:00|106.44|106.44|106.47|106.47|106.49|106.49|106.4|106.4|0
1758710100000|2025-09-24 10:35:00|106.41|106.41|106.4|106.4|106.47|106.47|106.4|106.4|0
1758710400000|2025-09-24 10:40:00|106.42|106.42|106.45|106.45|106.46|106.46|106.37|106.37|0
1758710700000|2025-09-24 10:45:00|106.4|106.4|106.48|106.48|106.48|106.48|106.4|106.4|0
1758711000000|2025-09-24 10:50:00|106.46|106.46|106.13|106.13|106.46|106.46|106.09|106.09|0
1758711300000|2025-09-24 10:55:00|106.12|106.12|106.08|106.08|106.12|106.12|106.06|106.06|0
1758711600000|2025-09-24 11:00:00|106.06|106.06|106.05|106.05|106.13|106.13|105.97|105.97|0
1758711900000|2025-09-24 11:05:00|106.02|106.02|105.91|105.91|106.02|106.02|105.91|105.91|0
1758712200000|2025-09-24 11:10:00|105.95|105.95|106.16|106.16|106.22|106.22|105.95|105.95|0
1758712500000|2025-09-24 11:15:00|106.2|106.2|106.28|106.28|106.28|106.28|106.18|106.18|0
1758712800000|2025-09-24 11:20:00|106.29|106.29|106.2|106.2|106.29|106.29|106.18|106.18|0
1758713100000|2025-09-24 11:25:00|106.21|106.21|106.15|106.15|106.22|106.22|106.14|106.14|0
1758713400000|2025-09-24 11:30:00|106.2|106.2|106.11|106.11|106.2|106.2|106.1|106.1|0
1758713700000|2025-09-24 11:35:00|106.08|106.08|106.06|106.06|106.11|106.11|106.06|106.06|0
1758714000000|2025-09-24 11:40:00|106.11|106.11|106.05|106.05|106.11|106.11|106.04|106.04|0
1758714300000|2025-09-24 11:45:00|106.08|106.08|106.13|106.13|106.15|106.15|106.08|106.08|0
1758714600000|2025-09-24 11:50:00|106.11|106.11|106.09|106.09|106.13|106.13|106.06|106.06|0
1758714900000|2025-09-24 11:55:00|106.08|106.08|106.07|106.07|106.21|106.21|106.07|106.07|0
1758715200000|2025-09-24 12:00:00|106.11|106.11|106.13|106.13|106.17|106.17|105.25|105.25|0
1758715500000|2025-09-24 12:05:00|106.18|106.18|106.18|106.18|106.21|106.21|106.14|106.14|0
1758715800000|2025-09-24 12:10:00|106.14|106.14|106.22|106.22|106.25|106.25|106.14|106.14|0
1758716100000|2025-09-24 12:15:00|106.21|106.21|106.14|106.14|106.21|106.21|106.14|106.14|0
1758716400000|2025-09-24 12:20:00|106.17|106.17|106.16|106.16|106.21|106.21|106.13|106.13|0
1758716700000|2025-09-24 12:25:00|106.2|106.2|106.09|106.09|106.2|106.2|106.07|106.07|0
1758717000000|2025-09-24 12:30:00|106.11|106.11|106.1|106.1|106.16|106.16|106.05|106.05|0
1758717300000|2025-09-24 12:35:00|106.06|106.06|106.09|106.09|106.1|106.1|106.05|106.05|0
1758717600000|2025-09-24 12:40:00|106.08|106.08|106.14|106.14|106.14|106.14|106.06|106.06|0
1758717900000|2025-09-24 12:45:00|106.13|106.13|106.12|106.12|106.16|106.16|106.08|106.08|0
1758718200000|2025-09-24 12:50:00|106.05|106.05|106.01|106.01|106.07|106.07|106|106|0
1758718500000|2025-09-24 12:55:00|106.02|106.02|106.07|106.07|106.07|106.07|106|106|0
1758718800000|2025-09-24 13:00:00|106.09|106.09|106.11|106.11|106.12|106.12|106.06|106.06|0
1758719100000|2025-09-24 13:05:00|106.06|106.06|106.11|106.11|106.13|106.13|106.04|106.04|0
1758719400000|2025-09-24 13:10:00|106.05|106.05|106.06|106.06|106.13|106.13|106.04|106.04|0
1758719700000|2025-09-24 13:15:00|106.07|106.07|106.03|106.03|106.11|106.11|106.03|106.03|0
1758720000000|2025-09-24 13:20:00|106.06|106.06|106.13|106.13|106.13|106.13|106.04|106.04|0
1758720300000|2025-09-24 13:25:00|106.21|106.21|106.58|106.58|106.61|106.61|106.18|106.18|0
1758720600000|2025-09-24 13:30:00|106.55|106.55|107.13|107.13|107.52|107.52|106.53|106.53|0
1758720900000|2025-09-24 13:35:00|107.09|107.09|106.58|106.58|107.22|107.22|106.58|106.58|0
1758721200000|2025-09-24 13:40:00|106.73|106.73|106.69|106.69|106.87|106.87|106.24|106.24|0
1758721500000|2025-09-24 13:45:00|106.86|106.86|106.1|106.1|106.98|106.98|106.1|106.1|0
1758721800000|2025-09-24 13:50:00|106.04|106.04|105.71|105.71|106.06|106.06|105.25|105.25|0
1758722100000|2025-09-24 13:55:00|105.83|105.83|105.45|105.45|106.16|106.16|105.24|105.24|0
1758722400000|2025-09-24 14:00:00|105.39|105.39|105.49|105.49|105.96|105.96|105.27|105.27|0
1758722700000|2025-09-24 14:05:00|105.51|105.51|105.03|105.03|105.56|105.56|104.98|104.98|0
1758723000000|2025-09-24 14:10:00|105.07|105.07|104.83|104.83|105.1|105.1|104.74|104.74|0
1758723300000|2025-09-24 14:15:00|104.85|104.85|105.57|105.57|105.57|105.57|104.46|104.46|0
1758723600000|2025-09-24 14:20:00|105.6|105.6|105.92|105.92|106.02|106.02|105.5|105.5|0
1758723900000|2025-09-24 14:25:00|106.05|106.05|106.08|106.08|106.22|106.22|105.81|105.81|0
1758724200000|2025-09-24 14:30:00|106.06|106.06|106.31|106.31|106.41|106.41|106.06|106.06|0
1758724500000|2025-09-24 14:35:00|106.29|106.29|106.07|106.07|106.44|106.44|106|106|0
1758724800000|2025-09-24 14:40:00|106.03|106.03|106.12|106.12|106.23|106.23|105.84|105.84|0
1758725100000|2025-09-24 14:45:00|106.08|106.08|106.24|106.24|106.29|106.29|105.88|105.88|0
1758725400000|2025-09-24 14:50:00|106.28|106.28|106.64|106.64|106.72|106.72|106.28|106.28|0
1758725700000|2025-09-24 14:55:00|106.67|106.67|106.93|106.93|106.93|106.93|106.58|106.58|0
1758726000000|2025-09-24 15:00:00|106.94|106.94|107.44|107.44|107.45|107.45|106.86|106.86|0
1758726300000|2025-09-24 15:05:00|107.43|107.43|107.74|107.74|107.91|107.91|107.25|107.25|0
1758726600000|2025-09-24 15:10:00|107.71|107.71|107.64|107.64|107.96|107.96|107.62|107.62|0
1758726900000|2025-09-24 15:15:00|107.59|107.59|108.16|108.16|108.18|108.18|107.59|107.59|0
1758727200000|2025-09-24 15:20:00|108.19|108.19|108.45|108.45|108.45|108.45|108.07|108.07|0
1758727500000|2025-09-24 15:25:00|108.49|108.49|108.66|108.66|108.67|108.67|108.22|108.22|0
1758727800000|2025-09-24 15:30:00|108.63|108.63|107.95|107.95|108.68|108.68|107.95|107.95|0
1758728100000|2025-09-24 15:35:00|107.94|107.94|107.97|107.97|108.19|108.19|107.86|107.86|0
1758728400000|2025-09-24 15:40:00|107.93|107.93|107.95|107.95|108.11|108.11|107.84|107.84|0
1758728700000|2025-09-24 15:45:00|107.93|107.93|107.37|107.37|107.94|107.94|107.35|107.35|0
1758729000000|2025-09-24 15:50:00|107.45|107.45|107.36|107.36|107.54|107.54|106.94|106.94|0
1758729300000|2025-09-24 15:55:00|107.38|107.38|107.08|107.08|107.38|107.38|106.94|106.94|0
1758729600000|2025-09-24 16:00:00|107.18|107.18|107.2|107.2|107.35|107.35|107.02|107.02|0
1758729900000|2025-09-24 16:05:00|107.25|107.25|106.76|106.76|107.42|107.42|106.75|106.75|0
1758730200000|2025-09-24 16:10:00|106.77|106.77|106.55|106.55|106.78|106.78|106.04|106.04|0
1758730500000|2025-09-24 16:15:00|106.6|106.6|106.74|106.74|106.82|106.82|106.4|106.4|0
1758730800000|2025-09-24 16:20:00|106.78|106.78|107.27|107.27|107.29|107.29|106.7|106.7|0
1758731100000|2025-09-24 16:25:00|107.28|107.28|107.1|107.1|107.3|107.3|107.07|107.07|0
1758731400000|2025-09-24 16:30:00|107.12|107.12|106.84|106.84|107.12|107.12|106.8|106.8|0
1758731700000|2025-09-24 16:35:00|106.85|106.85|106.59|106.59|106.93|106.93|106.47|106.47|0
1758732000000|2025-09-24 16:40:00|106.6|106.6|106.76|106.76|106.92|106.92|106.56|106.56|0
1758732300000|2025-09-24 16:45:00|106.74|106.74|106.83|106.83|106.89|106.89|106.61|106.61|0
1758732600000|2025-09-24 16:50:00|106.81|106.81|106.98|106.98|107.1|107.1|106.69|106.69|0
1758732900000|2025-09-24 16:55:00|106.95|106.95|106.88|106.88|106.95|106.95|106.75|106.75|0
1758733200000|2025-09-24 17:00:00|106.86|106.86|107.13|107.13|107.35|107.35|106.86|106.86|0
1758733500000|2025-09-24 17:05:00|107.06|107.06|107.13|107.13|107.17|107.17|106.86|106.86|0
1758733800000|2025-09-24 17:10:00|107.14|107.14|107.04|107.04|107.22|107.22|107.03|107.03|0
1758734100000|2025-09-24 17:15:00|107.05|107.05|107.03|107.03|107.08|107.08|106.84|106.84|0
1758734400000|2025-09-24 17:20:00|107.01|107.01|106.85|106.85|107.03|107.03|106.74|106.74|0
1758734700000|2025-09-24 17:25:00|106.79|106.79|107.05|107.05|107.06|107.06|106.67|106.67|0
1758735000000|2025-09-24 17:30:00|107.04|107.04|107.26|107.26|107.26|107.26|107.04|107.04|0
1758735300000|2025-09-24 17:35:00|107.25|107.25|107.05|107.05|107.28|107.28|107|107|0
1758735600000|2025-09-24 17:40:00|107.03|107.03|106.81|106.81|107.07|107.07|106.81|106.81|0
1758735900000|2025-09-24 17:45:00|106.85|106.85|106.45|106.45|106.85|106.85|106.44|106.44|0
1758736200000|2025-09-24 17:50:00|106.38|106.38|106.63|106.63|106.65|106.65|106.35|106.35|0
1758736500000|2025-09-24 17:55:00|106.65|106.65|106.61|106.61|106.8|106.8|106.54|106.54|0
1758736800000|2025-09-24 18:00:00|106.62|106.62|106.56|106.56|106.67|106.67|106.49|106.49|0
1758737100000|2025-09-24 18:05:00|106.57|106.57|106.51|106.51|106.6|106.6|106.44|106.44|0
1758737400000|2025-09-24 18:10:00|106.52|106.52|106.27|106.27|106.52|106.52|106.08|106.08|0
1758737700000|2025-09-24 18:15:00|106.3|106.3|106.29|106.29|106.32|106.32|106.07|106.07|0
1758738000000|2025-09-24 18:20:00|106.27|106.27|106.13|106.13|106.3|106.3|106.13|106.13|0
1758738300000|2025-09-24 18:25:00|106.16|106.16|105.98|105.98|106.18|106.18|105.92|105.92|0
1758738600000|2025-09-24 18:30:00|105.97|105.97|106.2|106.2|106.23|106.23|105.87|105.87|0
1758738900000|2025-09-24 18:35:00|106.24|106.24|106.6|106.6|106.66|106.66|106.24|106.24|0
1758739200000|2025-09-24 18:40:00|106.62|106.62|106.55|106.55|106.62|106.62|106.49|106.49|0
1758739500000|2025-09-24 18:45:00|106.57|106.57|106.47|106.47|106.59|106.59|106.35|106.35|0
1758739800000|2025-09-24 18:50:00|106.41|106.41|106.46|106.46|106.53|106.53|106.32|106.32|0
1758740100000|2025-09-24 18:55:00|106.5|106.5|106.43|106.43|106.53|106.53|106.42|106.42|0
1758740400000|2025-09-24 19:00:00|106.42|106.42|106.68|106.68|106.7|106.7|106.37|106.37|0
1758740700000|2025-09-24 19:05:00|106.72|106.72|106.49|106.49|106.74|106.74|106.44|106.44|0
1758741000000|2025-09-24 19:10:00|106.46|106.46|106.3|106.3|106.51|106.51|106.3|106.3|0
1758741300000|2025-09-24 19:15:00|106.32|106.32|106.33|106.33|106.4|106.4|106.28|106.28|0
1758741600000|2025-09-24 19:20:00|106.36|106.36|106.27|106.27|106.36|106.36|106.24|106.24|0
1758741900000|2025-09-24 19:25:00|106.28|106.28|106.28|106.28|106.35|106.35|106.17|106.17|0
1758742200000|2025-09-24 19:30:00|106.29|106.29|106.3|106.3|106.42|106.42|106.29|106.29|0
1758742500000|2025-09-24 19:35:00|106.29|106.29|106.11|106.11|106.31|106.31|106.05|106.05|0
1758742800000|2025-09-24 19:40:00|106.1|106.1|106.06|106.06|106.26|106.26|106.05|106.05|0
1758743100000|2025-09-24 19:45:00|106.04|106.04|106.19|106.19|106.2|106.2|105.94|105.94|0
1758743400000|2025-09-24 19:50:00|106.21|106.21|106.22|106.22|106.37|106.37|106.12|106.12|0
1758743700000|2025-09-24 19:55:00|106.12|106.12|105.92|105.92|106.12|106.12|105.91|105.91|0
1758744000000|2025-09-24 20:00:00|105.96|105.96|106.16|106.16|106.37|106.37|105.96|105.96|0
1758744300000|2025-09-24 20:05:00|106.08|106.08|106.04|106.04|106.11|106.11|106.04|106.04|0
1758744600000|2025-09-24 20:10:00|106.08|106.08|106.01|106.01|106.09|106.09|105.99|105.99|0
1758744900000|2025-09-24 20:15:00|106.02|106.02|105.94|105.94|106.03|106.03|105.93|105.93|0
1758745200000|2025-09-24 20:20:00|105.92|105.92|105.91|105.91|105.96|105.96|105.9|105.9|0
1758745500000|2025-09-24 20:25:00|105.9|105.9|105.93|105.93|105.93|105.93|105.86|105.86|0
1758745800000|2025-09-24 20:30:00|105.96|105.96|105.96|105.96|105.99|105.99|105.92|105.92|0
1758746100000|2025-09-24 20:35:00|105.86|105.86|105.86|105.86|105.97|105.97|105.85|105.85|0
1758746400000|2025-09-24 20:40:00|105.85|105.85|106|106|106|106|105.85|105.85|0
1758746700000|2025-09-24 20:45:00|105.99|105.99|105.99|105.99|106.02|106.02|105.85|105.85|0
1758747000000|2025-09-24 20:50:00|105.98|105.98|106.09|106.09|106.09|106.09|105.96|105.96|0
1758747300000|2025-09-24 20:55:00|106.11|106.11|106.11|106.11|106.11|106.11|106.06|106.06|0
1758747600000|2025-09-24 21:00:00|106.1|106.1|106.11|106.11|106.13|106.13|106.08|106.08|0
1758747900000|2025-09-24 21:05:00|106.1|106.1|106.06|106.06|106.11|106.11|106.03|106.03|0
1758748200000|2025-09-24 21:10:00|106.03|106.03|106.06|106.06|106.06|106.06|106.03|106.03|0
1758748500000|2025-09-24 21:15:00|106.08|106.08|106.08|106.08|106.08|106.08|106.05|106.05|0
1758748800000|2025-09-24 21:20:00|106.07|106.07|106.02|106.02|106.08|106.08|106.01|106.01|0
1758749100000|2025-09-24 21:25:00|106.05|106.05|106.02|106.02|106.08|106.08|105.97|105.97|0
1758749400000|2025-09-24 21:30:00|106.07|106.07|106.04|106.04|106.1|106.1|106.01|106.01|0
1758749700000|2025-09-24 21:35:00|106.09|106.09|106.16|106.16|106.19|106.19|106.09|106.09|0
1758750000000|2025-09-24 21:40:00|106.17|106.17|106.17|106.17|106.17|106.17|106.17|106.17|0
1758750300000|2025-09-24 21:45:00|106.16|106.16|106.13|106.13|106.19|106.19|106.13|106.13|0
1758750600000|2025-09-24 21:50:00|106.15|106.15|106.19|106.19|106.2|106.2|106.15|106.15|0
1758750900000|2025-09-24 21:55:00|106.17|106.17|106.21|106.21|106.21|106.21|106.14|106.14|0
1758751200000|2025-09-24 22:00:00|106.2|106.2|106.2|106.2|106.21|106.21|106.14|106.14|0
1758751500000|2025-09-24 22:05:00|106.16|106.16|106.13|106.13|106.16|106.16|106.12|106.12|0
1758751800000|2025-09-24 22:10:00|106.16|106.16|106.2|106.2|106.2|106.2|106.09|106.09|0
1758752100000|2025-09-24 22:15:00|106.21|106.21|106.06|106.06|106.21|106.21|106.06|106.06|0
1758752400000|2025-09-24 22:20:00|106.05|106.05|105.99|105.99|106.11|106.11|105.99|105.99|0
1758752700000|2025-09-24 22:25:00|105.98|105.98|106.12|106.12|106.12|106.12|105.98|105.98|0
1758753000000|2025-09-24 22:30:00|106.11|106.11|106.11|106.11|106.12|106.12|106.05|106.05|0
1758753300000|2025-09-24 22:35:00|106.06|106.06|106.11|106.11|106.11|106.11|106.06|106.06|0
1758753600000|2025-09-24 22:40:00|106.06|106.06|106.06|106.06|106.06|106.06|106.06|106.06|0
1758753900000|2025-09-24 22:45:00|106.07|106.07|106.06|106.06|106.11|106.11|106.06|106.06|0
1758754200000|2025-09-24 22:50:00|106.09|106.09|106.09|106.09|106.11|106.11|106.06|106.06|0
1758754500000|2025-09-24 22:55:00|106.1|106.1|106.11|106.11|106.11|106.11|105.99|105.99|0
1758754800000|2025-09-24 23:00:00|106.06|106.06|106.06|106.06|106.1|106.1|106.04|106.04|0
1758755100000|2025-09-24 23:05:00|106.1|106.1|106.06|106.06|106.1|106.1|106.06|106.06|0
1758755400000|2025-09-24 23:10:00|106.05|106.05|106.03|106.03|106.05|106.05|105.98|105.98|0
1758755700000|2025-09-24 23:15:00|106.01|106.01|105.98|105.98|106.08|106.08|105.98|105.98|0
1758756000000|2025-09-24 23:20:00|106.04|106.04|106.08|106.08|106.08|106.08|105.98|105.98|0
1758756300000|2025-09-24 23:25:00|106.04|106.04|106.03|106.03|106.04|106.04|105.98|105.98|0
1758756600000|2025-09-24 23:30:00|106.01|106.01|105.98|105.98|106.03|106.03|105.98|105.98|0
1758756900000|2025-09-24 23:35:00|106.01|106.01|106.03|106.03|106.03|106.03|105.97|105.97|0
1758757200000|2025-09-24 23:40:00|106.01|106.01|106.08|106.08|106.08|106.08|105.97|105.97|0
1758757500000|2025-09-24 23:45:00|106.05|106.05|106.09|106.09|106.09|106.09|106.05|106.05|0
1758757800000|2025-09-24 23:50:00|106.11|106.11|106.08|106.08|106.11|106.11|106.05|106.05|0
1758758100000|2025-09-24 23:55:00|106.09|106.09|106.17|106.17|106.17|106.17|106.05|106.05|0
1758758400000|2025-09-25 00:00:00|105.97|105.97|105.97|105.97|105.97|105.97|105.97|105.97|0
1758758700000|2025-09-25 00:05:00|106.13|106.13|106.05|106.05|106.13|106.13|106.05|106.05|0
1758759300000|2025-09-25 00:15:00|106.03|106.03|106.03|106.03|106.03|106.03|106.03|106.03|0
1758760200000|2025-09-25 00:30:00|106.19|106.19|106.19|106.19|106.19|106.19|106.19|106.19|0
1758760800000|2025-09-25 00:40:00|106.15|106.15|106.13|106.13|106.15|106.15|105.95|105.95|0
1758761100000|2025-09-25 00:45:00|106.21|106.21|106.27|106.27|106.27|106.27|106.21|106.21|0
1758761400000|2025-09-25 00:50:00|106.3|106.3|106.32|106.32|106.32|106.32|106.3|106.3|0
1758761700000|2025-09-25 00:55:00|106.38|106.38|106.38|106.38|106.38|106.38|106.38|106.38|0
1758762000000|2025-09-25 01:00:00|106.37|106.37|106.37|106.37|106.37|106.37|106.37|106.37|0
1758762300000|2025-09-25 01:05:00|106.36|106.36|106.37|106.37|106.37|106.37|106.36|106.36|0
1758762900000|2025-09-25 01:15:00|106.41|106.41|106.41|106.41|106.41|106.41|106.41|106.41|0
1758763500000|2025-09-25 01:25:00|106.39|106.39|106.39|106.39|106.39|106.39|106.39|106.39|0
1758763800000|2025-09-25 01:30:00|106.35|106.35|106.44|106.44|106.44|106.44|106.35|106.35|0
1758764100000|2025-09-25 01:35:00|106.42|106.42|106.5|106.5|106.5|106.5|106.42|106.42|0
1758764400000|2025-09-25 01:40:00|106.47|106.47|106.47|106.47|106.47|106.47|106.47|106.47|0
1758765000000|2025-09-25 01:50:00|106.51|106.51|106.51|106.51|106.51|106.51|106.51|106.51|0
1758765600000|2025-09-25 02:00:00|106.4|106.4|106.35|106.35|106.4|106.4|106.35|106.35|0
1758765900000|2025-09-25 02:05:00|106.31|106.31|106.31|106.31|106.31|106.31|106.31|106.31|0
1758766200000|2025-09-25 02:10:00|106.3|106.3|106.27|106.27|106.3|106.3|106.27|106.27|0
1758767400000|2025-09-25 02:30:00|106.41|106.41|106.42|106.42|106.42|106.42|106.41|106.41|0
1758768300000|2025-09-25 02:45:00|106.39|106.39|106.39|106.39|106.39|106.39|106.39|106.39|0
1758768600000|2025-09-25 02:50:00|106.45|106.45|106.45|106.45|106.45|106.45|106.45|106.45|0
1758768900000|2025-09-25 02:55:00|106.39|106.39|106.39|106.39|106.39|106.39|106.39|106.39|0
1758769500000|2025-09-25 03:05:00|106.42|106.42|106.42|106.42|106.42|106.42|106.42|106.42|0
1758769800000|2025-09-25 03:10:00|106.41|106.41|106.41|106.41|106.41|106.41|106.41|106.41|0
1758770400000|2025-09-25 03:20:00|106.45|106.45|106.49|106.49|106.49|106.49|106.45|106.45|0
1758771600000|2025-09-25 03:40:00|106.45|106.45|106.49|106.49|106.49|106.49|106.45|106.45|0
1758771900000|2025-09-25 03:45:00|106.51|106.51|106.49|106.49|106.51|106.51|106.49|106.49|0
1758772200000|2025-09-25 03:50:00|106.51|106.51|106.51|106.51|106.51|106.51|106.51|106.51|0
1758772500000|2025-09-25 03:55:00|106.47|106.47|106.47|106.47|106.47|106.47|106.47|106.47|0
1758772800000|2025-09-25 04:00:00|106.45|106.45|106.45|106.45|106.45|106.45|106.45|106.45|0
1758773100000|2025-09-25 04:05:00|106.49|106.49|106.44|106.44|106.5|106.5|106.44|106.44|0
1758773400000|2025-09-25 04:10:00|106.42|106.42|106.42|106.42|106.42|106.42|106.42|106.42|0
1758774600000|2025-09-25 04:30:00|106.27|106.27|106.27|106.27|106.27|106.27|106.27|106.27|0
1758775800000|2025-09-25 04:50:00|106.25|106.25|106.25|106.25|106.25|106.25|106.25|106.25|0
1758776100000|2025-09-25 04:55:00|106.21|106.21|106.24|106.24|106.24|106.24|106.14|106.14|0
1758776400000|2025-09-25 05:00:00|106.15|106.15|106.15|106.15|106.15|106.15|106.15|106.15|0
1758777000000|2025-09-25 05:10:00|106.18|106.18|106.16|106.16|106.18|106.18|106.16|106.16|0
1758777300000|2025-09-25 05:15:00|106.22|106.22|106.31|106.31|106.34|106.34|106.22|106.22|0
1758777600000|2025-09-25 05:20:00|106.34|106.34|106.35|106.35|106.35|106.35|106.34|106.34|0
1758777900000|2025-09-25 05:25:00|106.32|106.32|106.32|106.32|106.37|106.37|106.32|106.32|0
1758778200000|2025-09-25 05:30:00|106.31|106.31|106.31|106.31|106.31|106.31|106.31|106.31|0
1758778500000|2025-09-25 05:35:00|106.27|106.27|106.27|106.27|106.27|106.27|106.27|106.27|0
1758779100000|2025-09-25 05:45:00|106.26|106.26|106.21|106.21|106.26|106.26|106.21|106.21|0
1758779400000|2025-09-25 05:50:00|106.2|106.2|106.2|106.2|106.2|106.2|106.2|106.2|0
1758780300000|2025-09-25 06:05:00|106.27|106.27|106.27|106.27|106.27|106.27|106.27|106.27|0
1758780600000|2025-09-25 06:10:00|106.24|106.24|106.24|106.24|106.24|106.24|106.24|106.24|0
1758781200000|2025-09-25 06:20:00|106.13|106.13|106.13|106.13|106.13|106.13|106.13|106.13|0
1758781500000|2025-09-25 06:25:00|106.03|106.03|106.01|106.01|106.03|106.03|106.01|106.01|0
1758781800000|2025-09-25 06:30:00|106.11|106.11|106.51|106.51|106.51|106.51|106.11|106.11|0
1758782100000|2025-09-25 06:35:00|106.18|106.18|106.18|106.18|106.18|106.18|106.18|106.18|0
1758782400000|2025-09-25 06:40:00|106.11|106.11|106.07|106.07|106.14|106.14|106.07|106.07|0
1758782700000|2025-09-25 06:45:00|106.01|106.01|105.94|105.94|106.01|106.01|105.94|105.94|0
1758783900000|2025-09-25 07:05:00|105.8|105.8|105.72|105.72|105.81|105.81|105.72|105.72|0
1758784200000|2025-09-25 07:10:00|105.71|105.71|105.7|105.7|105.71|105.71|105.7|105.7|0
1758784500000|2025-09-25 07:15:00|105.6|105.6|105.57|105.57|105.6|105.6|105.57|105.57|0
1758785100000|2025-09-25 07:25:00|105.73|105.73|105.73|105.73|105.73|105.73|105.73|105.73|0
1758785700000|2025-09-25 07:35:00|105.76|105.76|105.86|105.86|105.86|105.86|105.76|105.76|0
1758786300000|2025-09-25 07:45:00|105.79|105.79|105.79|105.79|105.79|105.79|105.79|105.79|0
1758787200000|2025-09-25 08:00:00|106.03|106.03|105.63|105.63|106.03|106.03|105.31|105.31|0
1758787500000|2025-09-25 08:05:00|105.51|105.51|105.63|105.63|105.65|105.65|105.5|105.5|0
1758787800000|2025-09-25 08:10:00|105.55|105.55|105.76|105.76|105.86|105.86|105.52|105.52|0
1758788100000|2025-09-25 08:15:00|105.87|105.87|105.86|105.86|105.91|105.91|105.77|105.77|0
1758788400000|2025-09-25 08:20:00|105.72|105.72|105.82|105.82|105.84|105.84|105.7|105.7|0
1758788700000|2025-09-25 08:25:00|105.7|105.7|105.87|105.87|105.88|105.88|105.7|105.7|0
1758789000000|2025-09-25 08:30:00|105.77|105.77|105.83|105.83|105.88|105.88|105.77|105.77|0
1758789300000|2025-09-25 08:35:00|105.82|105.82|105.71|105.71|105.82|105.82|105.65|105.65|0
1758789600000|2025-09-25 08:40:00|105.78|105.78|105.86|105.86|105.88|105.88|105.71|105.71|0
1758789900000|2025-09-25 08:45:00|105.85|105.85|105.67|105.67|105.85|105.85|105.66|105.66|0
1758790200000|2025-09-25 08:50:00|105.66|105.66|105.5|105.5|105.67|105.67|105.46|105.46|0
1758790500000|2025-09-25 08:55:00|105.47|105.47|105.55|105.55|105.6|105.6|105.47|105.47|0
1758790800000|2025-09-25 09:00:00|105.57|105.57|105.46|105.46|105.57|105.57|105.46|105.46|0
1758791100000|2025-09-25 09:05:00|105.5|105.5|105.42|105.42|105.54|105.54|105.38|105.38|0
1758791400000|2025-09-25 09:10:00|105.4|105.4|105.38|105.38|105.48|105.48|105.38|105.38|0
1758791700000|2025-09-25 09:15:00|105.46|105.46|105.41|105.41|105.5|105.5|105.35|105.35|0
1758792000000|2025-09-25 09:20:00|105.38|105.38|105.35|105.35|105.42|105.42|105.34|105.34|0
1758792300000|2025-09-25 09:25:00|105.38|105.38|105.36|105.36|105.45|105.45|105.33|105.33|0
1758792600000|2025-09-25 09:30:00|105.32|105.32|105.39|105.39|105.4|105.4|105.3|105.3|0
1758792900000|2025-09-25 09:35:00|105.31|105.31|105.21|105.21|105.35|105.35|105.21|105.21|0
1758793200000|2025-09-25 09:40:00|105.26|105.26|105.24|105.24|105.26|105.26|105.14|105.14|0
1758793500000|2025-09-25 09:45:00|105.25|105.25|105.25|105.25|105.25|105.25|105.21|105.21|0
1758793800000|2025-09-25 09:50:00|105.26|105.26|105.06|105.06|105.26|105.26|105.06|105.06|0
1758794100000|2025-09-25 09:55:00|105.12|105.12|104.95|104.95|105.13|105.13|104.92|104.92|0
1758794400000|2025-09-25 10:00:00|104.9|104.9|104.79|104.79|104.95|104.95|104.69|104.69|0
1758794700000|2025-09-25 10:05:00|104.84|104.84|104.89|104.89|104.89|104.89|104.73|104.73|0
1758795000000|2025-09-25 10:10:00|104.95|104.95|105.04|105.04|105.13|105.13|104.89|104.89|0
1758795300000|2025-09-25 10:15:00|105.06|105.06|104.98|104.98|105.11|105.11|104.96|104.96|0
1758795600000|2025-09-25 10:20:00|105.04|105.04|105.04|105.04|105.04|105.04|104.96|104.96|0
1758795900000|2025-09-25 10:25:00|105.02|105.02|104.85|104.85|105.04|105.04|104.76|104.76|0
1758796200000|2025-09-25 10:30:00|104.77|104.77|104.92|104.92|105.03|105.03|104.76|104.76|0
1758796500000|2025-09-25 10:35:00|104.94|104.94|104.91|104.91|105|105|104.79|104.79|0
1758796800000|2025-09-25 10:40:00|104.84|104.84|104.82|104.82|104.89|104.89|104.78|104.78|0
1758797100000|2025-09-25 10:45:00|104.84|104.84|104.76|104.76|104.86|104.86|104.75|104.75|0
1758797400000|2025-09-25 10:50:00|104.69|104.69|104.68|104.68|104.77|104.77|104.62|104.62|0
1758797700000|2025-09-25 10:55:00|104.69|104.69|104.61|104.61|104.72|104.72|104.46|104.46|0
1758798000000|2025-09-25 11:00:00|104.78|104.78|104.49|104.49|104.84|104.84|104.47|104.47|0
1758798300000|2025-09-25 11:05:00|104.56|104.56|104.54|104.54|104.59|104.59|104.52|104.52|0
1758798600000|2025-09-25 11:10:00|104.53|104.53|104.38|104.38|104.54|104.54|104.33|104.33|0
1758798900000|2025-09-25 11:15:00|104.35|104.35|104.08|104.08|104.36|104.36|104.05|104.05|0
1758799200000|2025-09-25 11:20:00|104.1|104.1|104.16|104.16|104.16|104.16|103.84|103.84|0
1758799500000|2025-09-25 11:25:00|104.17|104.17|103.98|103.98|104.17|104.17|103.98|103.98|0
1758799800000|2025-09-25 11:30:00|103.96|103.96|103.83|103.83|103.98|103.98|103.73|103.73|0
1758800100000|2025-09-25 11:35:00|103.82|103.82|103.72|103.72|103.88|103.88|103.72|103.72|0
1758800400000|2025-09-25 11:40:00|103.74|103.74|103.31|103.31|103.75|103.75|103.22|103.22|0
1758800700000|2025-09-25 11:45:00|103.34|103.34|103.52|103.52|103.74|103.74|103.3|103.3|0
1758801000000|2025-09-25 11:50:00|103.57|103.57|103.71|103.71|103.78|103.78|103.54|103.54|0
1758801300000|2025-09-25 11:55:00|103.69|103.69|103.45|103.45|103.69|103.69|103.36|103.36|0
1758801600000|2025-09-25 12:00:00|103.63|103.63|103.37|103.37|106.28|106.28|103.25|103.25|0
1758801900000|2025-09-25 12:05:00|103.33|103.33|103.32|103.32|103.49|103.49|103.32|103.32|0
1758802200000|2025-09-25 12:10:00|103.36|103.36|103.42|103.42|103.45|103.45|103.31|103.31|0
1758802500000|2025-09-25 12:15:00|103.4|103.4|103.41|103.41|103.42|103.42|103.34|103.34|0
1758802800000|2025-09-25 12:20:00|103.42|103.42|103.47|103.47|103.49|103.49|103.38|103.38|0
1758803100000|2025-09-25 12:25:00|103.54|103.54|103.37|103.37|103.56|103.56|103.37|103.37|0
1758803400000|2025-09-25 12:30:00|103.29|103.29|103.3|103.3|103.47|103.47|103.27|103.27|0
1758803700000|2025-09-25 12:35:00|103.28|103.28|102.96|102.96|103.28|103.28|102.81|102.81|0
1758804000000|2025-09-25 12:40:00|102.98|102.98|102.45|102.45|103.01|103.01|102.45|102.45|0
1758804300000|2025-09-25 12:45:00|102.43|102.43|101.98|101.98|102.43|102.43|101.98|101.98|0
1758804600000|2025-09-25 12:50:00|101.89|101.89|101.83|101.83|102.2|102.2|101.83|101.83|0
1758804900000|2025-09-25 12:55:00|101.8|101.8|101.89|101.89|102.2|102.2|101.79|101.79|0
1758805200000|2025-09-25 13:00:00|101.95|101.95|102|102|102|102|101.8|101.8|0
1758805500000|2025-09-25 13:05:00|101.99|101.99|102.22|102.22|102.28|102.28|101.95|101.95|0
1758805800000|2025-09-25 13:10:00|102.18|102.18|102.4|102.4|102.43|102.43|102.17|102.17|0
1758806100000|2025-09-25 13:15:00|102.44|102.44|102.8|102.8|102.85|102.85|102.44|102.44|0
1758806400000|2025-09-25 13:20:00|102.79|102.79|102.84|102.84|102.91|102.91|102.71|102.71|0
1758806700000|2025-09-25 13:25:00|102.66|102.66|103.06|103.06|103.2|103.2|102.45|102.45|0
1758807000000|2025-09-25 13:30:00|103.14|103.14|102.32|102.32|103.7|103.7|102.25|102.25|0
1758807300000|2025-09-25 13:35:00|102.36|102.36|101.89|101.89|102.42|102.42|101.52|101.52|0
1758807600000|2025-09-25 13:40:00|101.87|101.87|101.32|101.32|101.89|101.89|100.81|100.81|0
1758807900000|2025-09-25 13:45:00|101.27|101.27|102.45|102.45|102.45|102.45|101.27|101.27|0
1758808200000|2025-09-25 13:50:00|102.4|102.4|102.04|102.04|102.75|102.75|101.91|101.91|0
1758808500000|2025-09-25 13:55:00|101.99|101.99|102.11|102.11|102.53|102.53|101.99|101.99|0
1758808800000|2025-09-25 14:00:00|102.18|102.18|102.55|102.55|102.63|102.63|102.1|102.1|0
1758809100000|2025-09-25 14:05:00|102.58|102.58|102.75|102.75|102.75|102.75|102.46|102.46|0
1758809400000|2025-09-25 14:10:00|102.78|102.78|102.89|102.89|103.11|103.11|102.7|102.7|0
1758809700000|2025-09-25 14:15:00|103.05|103.05|103.52|103.52|103.82|103.82|103.05|103.05|0
1758810000000|2025-09-25 14:20:00|103.54|103.54|104.14|104.14|104.14|104.14|103.53|103.53|0
1758810300000|2025-09-25 14:25:00|104.05|104.05|103.67|103.67|104.15|104.15|103.44|103.44|0
1758810600000|2025-09-25 14:30:00|103.71|103.71|103.96|103.96|104.05|104.05|103.67|103.67|0
1758810900000|2025-09-25 14:35:00|104|104|104.15|104.15|104.18|104.18|103.68|103.68|0
1758811200000|2025-09-25 14:40:00|104.12|104.12|104.52|104.52|104.54|104.54|104.03|104.03|0
1758811500000|2025-09-25 14:45:00|104.61|104.61|104.72|104.72|104.73|104.73|104.46|104.46|0
1758811800000|2025-09-25 14:50:00|104.71|104.71|104.58|104.58|104.71|104.71|104.42|104.42|0
1758812100000|2025-09-25 14:55:00|104.61|104.61|104.54|104.54|104.84|104.84|104.51|104.51|0
1758812400000|2025-09-25 15:00:00|104.5|104.5|104.39|104.39|104.6|104.6|104.36|104.36|0
1758812700000|2025-09-25 15:05:00|104.35|104.35|104.14|104.14|104.52|104.52|104.04|104.04|0
1758813000000|2025-09-25 15:10:00|104.15|104.15|104.3|104.3|104.45|104.45|104.1|104.1|0
1758813300000|2025-09-25 15:15:00|104.33|104.33|104.56|104.56|104.56|104.56|104.29|104.29|0
1758813600000|2025-09-25 15:20:00|104.57|104.57|104.26|104.26|104.6|104.6|104.26|104.26|0
1758813900000|2025-09-25 15:25:00|104.2|104.2|103.97|103.97|104.2|104.2|103.88|103.88|0
1758814200000|2025-09-25 15:30:00|104.06|104.06|104.3|104.3|104.3|104.3|104.04|104.04|0
1758814500000|2025-09-25 15:35:00|104.28|104.28|104.66|104.66|104.67|104.67|104.28|104.28|0
1758814800000|2025-09-25 15:40:00|104.69|104.69|105.12|105.12|105.12|105.12|104.69|104.69|0
1758815100000|2025-09-25 15:45:00|105.11|105.11|105|105|105.11|105.11|104.87|104.87|0
1758815400000|2025-09-25 15:50:00|105.02|105.02|104.89|104.89|105.02|105.02|104.78|104.78|0
1758815700000|2025-09-25 15:55:00|104.88|104.88|104.43|104.43|104.93|104.93|104.43|104.43|0
1758816000000|2025-09-25 16:00:00|104.42|104.42|103.95|103.95|104.56|104.56|103.95|103.95|0
1758816300000|2025-09-25 16:05:00|103.92|103.92|103.83|103.83|104.03|104.03|103.82|103.82|0
1758816600000|2025-09-25 16:10:00|103.88|103.88|103.62|103.62|103.88|103.88|103.56|103.56|0
1758816900000|2025-09-25 16:15:00|103.73|103.73|103.68|103.68|103.9|103.9|103.62|103.62|0
1758817200000|2025-09-25 16:20:00|103.74|103.74|103.68|103.68|103.79|103.79|103.47|103.47|0
1758817500000|2025-09-25 16:25:00|103.71|103.71|103.62|103.62|103.75|103.75|103.56|103.56|0
1758817800000|2025-09-25 16:30:00|103.67|103.67|103.87|103.87|104.01|104.01|103.64|103.64|0
1758818100000|2025-09-25 16:35:00|103.9|103.9|103.85|103.85|104.03|104.03|103.78|103.78|0
1758818400000|2025-09-25 16:40:00|103.88|103.88|103.76|103.76|103.88|103.88|103.45|103.45|0
1758818700000|2025-09-25 16:45:00|103.77|103.77|103.82|103.82|103.93|103.93|103.75|103.75|0
1758819000000|2025-09-25 16:50:00|103.81|103.81|103.38|103.38|103.84|103.84|103.36|103.36|0
1758819300000|2025-09-25 16:55:00|103.4|103.4|103.31|103.31|103.44|103.44|103.27|103.27|0
1758819600000|2025-09-25 17:00:00|103.32|103.32|103.08|103.08|103.42|103.42|103.07|103.07|0
1758819900000|2025-09-25 17:05:00|103.04|103.04|103.04|103.04|103.17|103.17|102.98|102.98|0
1758820200000|2025-09-25 17:10:00|103.02|103.02|103.03|103.03|103.16|103.16|102.92|102.92|0
1758820500000|2025-09-25 17:15:00|103|103|102.82|102.82|103.07|103.07|102.82|102.82|0
1758820800000|2025-09-25 17:20:00|102.78|102.78|102.37|102.37|102.78|102.78|102.2|102.2|0
1758821100000|2025-09-25 17:25:00|102.4|102.4|102.63|102.63|102.71|102.71|102.36|102.36|0
1758821400000|2025-09-25 17:30:00|102.62|102.62|102.48|102.48|102.74|102.74|102.44|102.44|0
1758821700000|2025-09-25 17:35:00|102.51|102.51|102.21|102.21|102.51|102.51|102.14|102.14|0
1758822000000|2025-09-25 17:40:00|102.19|102.19|102.06|102.06|102.23|102.23|101.9|101.9|0
1758822300000|2025-09-25 17:45:00|102.04|102.04|101.68|101.68|102.04|102.04|101.68|101.68|0
1758822600000|2025-09-25 17:50:00|101.74|101.74|101.73|101.73|101.92|101.92|101.66|101.66|0
1758822900000|2025-09-25 17:55:00|101.8|101.8|101.52|101.52|101.89|101.89|101.46|101.46|0
1758823200000|2025-09-25 18:00:00|101.54|101.54|100.96|100.96|101.54|101.54|100.87|100.87|0
1758823500000|2025-09-25 18:05:00|100.98|100.98|101.33|101.33|101.56|101.56|100.98|100.98|0
1758823800000|2025-09-25 18:10:00|101.4|101.4|101.88|101.88|101.88|101.88|101.39|101.39|0
1758824100000|2025-09-25 18:15:00|101.87|101.87|102.04|102.04|102.1|102.1|101.85|101.85|0
1758824400000|2025-09-25 18:20:00|101.99|101.99|102.04|102.04|102.16|102.16|101.99|101.99|0
1758824700000|2025-09-25 18:25:00|102.06|102.06|102.04|102.04|102.28|102.28|101.99|101.99|0
1758825000000|2025-09-25 18:30:00|102.03|102.03|101.94|101.94|102.13|102.13|101.85|101.85|0
1758825300000|2025-09-25 18:35:00|101.93|101.93|102.16|102.16|102.19|102.19|101.86|101.86|0
1758825600000|2025-09-25 18:40:00|102.18|102.18|102.42|102.42|102.52|102.52|102.18|102.18|0
1758825900000|2025-09-25 18:45:00|102.43|102.43|102.29|102.29|102.43|102.43|102.12|102.12|0
1758826200000|2025-09-25 18:50:00|102.33|102.33|102.4|102.4|102.42|102.42|102.27|102.27|0
1758826500000|2025-09-25 18:55:00|102.39|102.39|102.42|102.42|102.56|102.56|102.34|102.34|0
1758826800000|2025-09-25 19:00:00|102.43|102.43|102.72|102.72|102.72|102.72|102.35|102.35|0
1758827100000|2025-09-25 19:05:00|102.73|102.73|102.53|102.53|102.82|102.82|102.5|102.5|0
1758827400000|2025-09-25 19:10:00|102.51|102.51|102.65|102.65|102.75|102.75|102.41|102.41|0
1758827700000|2025-09-25 19:15:00|102.67|102.67|102.68|102.68|102.74|102.74|102.57|102.57|0
1758828000000|2025-09-25 19:20:00|102.75|102.75|102.34|102.34|102.78|102.78|102.32|102.32|0
1758828300000|2025-09-25 19:25:00|102.36|102.36|102.45|102.45|102.45|102.45|102.27|102.27|0
1758828600000|2025-09-25 19:30:00|102.47|102.47|102.58|102.58|102.65|102.65|102.45|102.45|0
1758828900000|2025-09-25 19:35:00|102.6|102.6|102.45|102.45|102.67|102.67|102.4|102.4|0
1758829200000|2025-09-25 19:40:00|102.44|102.44|102.37|102.37|102.54|102.54|102.33|102.33|0
1758829500000|2025-09-25 19:45:00|102.35|102.35|102.11|102.11|102.37|102.37|102.07|102.07|0
1758829800000|2025-09-25 19:50:00|102.07|102.07|102.23|102.23|102.25|102.25|102.01|102.01|0
1758830100000|2025-09-25 19:55:00|102.35|102.35|102.5|102.5|102.56|102.56|102.35|102.35|0
1758830400000|2025-09-25 20:00:00|102.52|102.52|102.29|102.29|102.52|102.52|102.06|102.06|0
1758830700000|2025-09-25 20:05:00|102.37|102.37|102.31|102.31|102.39|102.39|102.25|102.25|0
1758831000000|2025-09-25 20:10:00|102.15|102.15|102.2|102.2|102.29|102.29|102.07|102.07|0
1758831300000|2025-09-25 20:15:00|102.29|102.29|102.31|102.31|102.39|102.39|102.17|102.17|0
1758831600000|2025-09-25 20:20:00|102.29|102.29|102.25|102.25|102.29|102.29|102.22|102.22|0
1758831900000|2025-09-25 20:25:00|102.24|102.24|102.29|102.29|102.3|102.3|102.24|102.24|0
1758832200000|2025-09-25 20:30:00|102.33|102.33|102.3|102.3|102.34|102.34|102.23|102.23|0
1758832500000|2025-09-25 20:35:00|102.29|102.29|102.33|102.33|102.33|102.33|102.23|102.23|0
1758832800000|2025-09-25 20:40:00|102.31|102.31|102.32|102.32|102.36|102.36|102.29|102.29|0
1758833100000|2025-09-25 20:45:00|102.33|102.33|102.31|102.31|102.35|102.35|102.3|102.3|0
1758833400000|2025-09-25 20:50:00|102.32|102.32|102.32|102.32|102.35|102.35|102.3|102.3|0
1758833700000|2025-09-25 20:55:00|102.35|102.35|102.34|102.34|102.35|102.35|102.32|102.32|0
1758834000000|2025-09-25 21:00:00|102.31|102.31|102.23|102.23|102.33|102.33|102.23|102.23|0
1758834300000|2025-09-25 21:05:00|102.25|102.25|102.32|102.32|102.32|102.32|102.22|102.22|0
1758834600000|2025-09-25 21:10:00|102.31|102.31|102.27|102.27|102.32|102.32|102.25|102.25|0
1758834900000|2025-09-25 21:15:00|102.24|102.24|102.27|102.27|102.27|102.27|102.23|102.23|0
1758835200000|2025-09-25 21:20:00|102.28|102.28|102.28|102.28|102.3|102.3|102.26|102.26|0
1758835500000|2025-09-25 21:25:00|102.26|102.26|102.32|102.32|102.34|102.34|102.26|102.26|0
1758835800000|2025-09-25 21:30:00|102.34|102.34|102.31|102.31|102.37|102.37|102.31|102.31|0
1758836100000|2025-09-25 21:35:00|102.33|102.33|102.29|102.29|102.33|102.33|102.26|102.26|0
1758836400000|2025-09-25 21:40:00|102.25|102.25|102.29|102.29|102.34|102.34|102.25|102.25|0
1758836700000|2025-09-25 21:45:00|102.32|102.32|102.23|102.23|102.34|102.34|102.22|102.22|0
1758837000000|2025-09-25 21:50:00|102.21|102.21|102.29|102.29|102.29|102.29|102.21|102.21|0
1758837300000|2025-09-25 21:55:00|102.25|102.25|102.3|102.3|102.32|102.32|102.25|102.25|0
1758837600000|2025-09-25 22:00:00|102.34|102.34|102.34|102.34|102.34|102.34|102.28|102.28|0
1758837900000|2025-09-25 22:05:00|102.29|102.29|102.39|102.39|102.39|102.39|102.29|102.29|0
1758838200000|2025-09-25 22:10:00|102.4|102.4|102.43|102.43|102.45|102.45|102.4|102.4|0
1758838500000|2025-09-25 22:15:00|102.39|102.39|102.35|102.35|102.4|102.4|102.35|102.35|0
1758838800000|2025-09-25 22:20:00|102.36|102.36|102.31|102.31|102.36|102.36|102.31|102.31|0
1758839100000|2025-09-25 22:25:00|102.29|102.29|102.33|102.33|102.33|102.33|102.23|102.23|0
1758839400000|2025-09-25 22:30:00|102.3|102.3|102.29|102.29|102.33|102.33|102.29|102.29|0
1758839700000|2025-09-25 22:35:00|102.31|102.31|102.36|102.36|102.36|102.36|102.3|102.3|0
1758840000000|2025-09-25 22:40:00|102.35|102.35|102.35|102.35|102.37|102.37|102.33|102.33|0
1758840300000|2025-09-25 22:45:00|102.29|102.29|102.26|102.26|102.31|102.31|102.24|102.24|0
1758840600000|2025-09-25 22:50:00|102.24|102.24|102.26|102.26|102.26|102.26|102.24|102.24|0
1758840900000|2025-09-25 22:55:00|102.24|102.24|102.26|102.26|102.27|102.27|102.24|102.24|0
1758841200000|2025-09-25 23:00:00|102.27|102.27|102.26|102.26|102.27|102.27|102.25|102.25|0
1758841500000|2025-09-25 23:05:00|102.27|102.27|102.26|102.26|102.27|102.27|102.25|102.25|0
1758841800000|2025-09-25 23:10:00|102.28|102.28|102.28|102.28|102.29|102.29|102.25|102.25|0
1758842100000|2025-09-25 23:15:00|102.26|102.26|102.3|102.3|102.36|102.36|102.23|102.23|0
1758842400000|2025-09-25 23:20:00|102.31|102.31|102.28|102.28|102.31|102.31|102.27|102.27|0
1758842700000|2025-09-25 23:25:00|102.29|102.29|102.21|102.21|102.31|102.31|102.21|102.21|0
1758843000000|2025-09-25 23:30:00|102.22|102.22|102.2|102.2|102.22|102.22|102.2|102.2|0
1758843300000|2025-09-25 23:35:00|102.19|102.19|102.16|102.16|102.19|102.19|102.15|102.15|0
1758843600000|2025-09-25 23:40:00|102.2|102.2|102.18|102.18|102.27|102.27|102.16|102.16|0
1758843900000|2025-09-25 23:45:00|102.2|102.2|102.22|102.22|102.27|102.27|102.2|102.2|0
1758844200000|2025-09-25 23:50:00|102.23|102.23|102.2|102.2|102.24|102.24|102.2|102.2|0
1758844500000|2025-09-25 23:55:00|102.12|102.12|102.04|102.04|102.21|102.21|102.04|102.04|0
1758844800000|2025-09-26 00:00:00|102.2|102.2|102.2|102.2|102.2|102.2|102.2|102.2|0
1758845100000|2025-09-26 00:05:00|102.13|102.13|102.08|102.08|102.13|102.13|102.08|102.08|0
1758845700000|2025-09-26 00:15:00|102.13|102.13|101.96|101.96|102.13|102.13|101.96|101.96|0
1758846000000|2025-09-26 00:20:00|102.14|102.14|102.12|102.12|102.14|102.14|102.12|102.12|0
1758846600000|2025-09-26 00:30:00|102|102|101.99|101.99|102|102|101.99|101.99|0
1758846900000|2025-09-26 00:35:00|101.98|101.98|102.04|102.04|102.04|102.04|101.95|101.95|0
1758847200000|2025-09-26 00:40:00|101.96|101.96|101.95|101.95|101.96|101.96|101.95|101.95|0
1758848400000|2025-09-26 01:00:00|102.21|102.21|102.21|102.21|102.21|102.21|102.21|102.21|0
1758849000000|2025-09-26 01:10:00|101.95|101.95|101.92|101.92|101.99|101.99|101.87|101.87|0
1758849300000|2025-09-26 01:15:00|101.87|101.87|102.03|102.03|102.03|102.03|101.87|101.87|0
1758850200000|2025-09-26 01:30:00|101.95|101.95|101.95|101.95|101.95|101.95|101.95|101.95|0
1758850500000|2025-09-26 01:35:00|102.04|102.04|102.04|102.04|102.04|102.04|102.04|102.04|0
1758850800000|2025-09-26 01:40:00|101.99|101.99|101.99|101.99|101.99|101.99|101.99|101.99|0
1758851400000|2025-09-26 01:50:00|102.03|102.03|102.03|102.03|102.03|102.03|102.03|102.03|0
1758852000000|2025-09-26 02:00:00|101.97|101.97|101.97|101.97|101.97|101.97|101.97|101.97|0
1758852900000|2025-09-26 02:15:00|101.99|101.99|101.99|101.99|101.99|101.99|101.99|101.99|0
1758853500000|2025-09-26 02:25:00|101.95|101.95|101.95|101.95|101.95|101.95|101.95|101.95|0
1758853800000|2025-09-26 02:30:00|101.96|101.96|101.96|101.96|101.96|101.96|101.96|101.96|0
1758854700000|2025-09-26 02:45:00|101.91|101.91|101.91|101.91|101.91|101.91|101.91|101.91|0
1758855900000|2025-09-26 03:05:00|101.94|101.94|102|102|102|102|101.94|101.94|0
1758857700000|2025-09-26 03:35:00|101.76|101.76|101.74|101.74|101.76|101.76|101.74|101.74|0
1758858600000|2025-09-26 03:50:00|101.73|101.73|101.73|101.73|101.73|101.73|101.73|101.73|0
1758859200000|2025-09-26 04:00:00|101.78|101.78|101.87|101.87|101.87|101.87|101.78|101.78|0
1758859800000|2025-09-26 04:10:00|101.94|101.94|101.95|101.95|101.95|101.95|101.94|101.94|0
1758860400000|2025-09-26 04:20:00|102.16|102.16|102.16|102.16|102.16|102.16|102.16|102.16|0
1758860700000|2025-09-26 04:25:00|101.95|101.95|101.95|101.95|101.95|101.95|101.95|101.95|0
1758862200000|2025-09-26 04:50:00|101.99|101.99|101.99|101.99|101.99|101.99|101.99|101.99|0
1758862500000|2025-09-26 04:55:00|101.93|101.93|101.92|101.92|101.93|101.93|101.92|101.92|0
1758862800000|2025-09-26 05:00:00|101.91|101.91|101.91|101.91|101.91|101.91|101.91|101.91|0
1758863100000|2025-09-26 05:05:00|101.84|101.84|101.79|101.79|101.84|101.84|101.79|101.79|0
1758863400000|2025-09-26 05:10:00|101.77|101.77|101.77|101.77|101.77|101.77|101.77|101.77|0
1758863700000|2025-09-26 05:15:00|101.97|101.97|101.97|101.97|101.97|101.97|101.97|101.97|0
1758864300000|2025-09-26 05:25:00|101.96|101.96|101.96|101.96|101.96|101.96|101.96|101.96|0
1758864600000|2025-09-26 05:30:00|102|102|102.04|102.04|102.04|102.04|102|102|0
1758865500000|2025-09-26 05:45:00|102.01|102.01|102.01|102.01|102.01|102.01|102.01|102.01|0
1758866100000|2025-09-26 05:55:00|102.02|102.02|102.02|102.02|102.02|102.02|102.02|102.02|0
1758867300000|2025-09-26 06:15:00|102.16|102.16|102.17|102.17|102.17|102.17|102.16|102.16|0
1758867600000|2025-09-26 06:20:00|102.33|102.33|102.3|102.3|102.33|102.33|102.3|102.3|0
1758868200000|2025-09-26 06:30:00|102.29|102.29|102.29|102.29|102.29|102.29|102.29|102.29|0
1758868500000|2025-09-26 06:35:00|102.15|102.15|102.15|102.15|102.15|102.15|102.15|102.15|0
1758869100000|2025-09-26 06:45:00|102.23|102.23|102.23|102.23|102.23|102.23|102.23|102.23|0
1758869700000|2025-09-26 06:55:00|102.27|102.27|102.24|102.24|102.28|102.28|102.24|102.24|0
1758870300000|2025-09-26 07:05:00|102.29|102.29|102.29|102.29|102.29|102.29|102.29|102.29|0
1758870900000|2025-09-26 07:15:00|102.22|102.22|102.22|102.22|102.22|102.22|102.22|102.22|0
1758871200000|2025-09-26 07:20:00|102.2|102.2|102.2|102.2|102.2|102.2|102.2|102.2|0
1758871800000|2025-09-26 07:30:00|102.24|102.24|102.24|102.24|102.24|102.24|102.24|102.24|0
1758872100000|2025-09-26 07:35:00|102.2|102.2|102.2|102.2|102.2|102.2|102.2|102.2|0
1758873300000|2025-09-26 07:55:00|102.29|102.29|102.29|102.29|102.29|102.29|102.29|102.29|0
1758873600000|2025-09-26 08:00:00|102.2|102.2|102.35|102.35|102.4|102.4|102.18|102.18|0
1758873900000|2025-09-26 08:05:00|102.29|102.29|102.27|102.27|102.29|102.29|102.2|102.2|0
1758874200000|2025-09-26 08:10:00|102.25|102.25|102.19|102.19|102.25|102.25|102.12|102.12|0
1758874500000|2025-09-26 08:15:00|102.2|102.2|102.23|102.23|102.25|102.25|102.16|102.16|0
1758874800000|2025-09-26 08:20:00|102.2|102.2|102.09|102.09|102.2|102.2|102|102|0
1758875100000|2025-09-26 08:25:00|102.04|102.04|102.15|102.15|102.19|102.19|101.99|101.99|0
1758875400000|2025-09-26 08:30:00|102.11|102.11|102.04|102.04|102.16|102.16|102|102|0
1758875700000|2025-09-26 08:35:00|102.01|102.01|101.96|101.96|102.06|102.06|101.96|101.96|0
1758876000000|2025-09-26 08:40:00|101.98|101.98|101.82|101.82|101.98|101.98|101.81|101.81|0
1758876300000|2025-09-26 08:45:00|101.84|101.84|101.66|101.66|101.95|101.95|101.66|101.66|0
1758876600000|2025-09-26 08:50:00|101.68|101.68|101.9|101.9|101.91|101.91|101.64|101.64|0
1758876900000|2025-09-26 08:55:00|101.86|101.86|101.72|101.72|101.92|101.92|101.69|101.69|0
1758877200000|2025-09-26 09:00:00|101.84|101.84|101.48|101.48|101.84|101.84|101.48|101.48|0
1758877500000|2025-09-26 09:05:00|101.45|101.45|101.51|101.51|101.51|101.51|101.38|101.38|0
1758877800000|2025-09-26 09:10:00|101.64|101.64|101.79|101.79|101.85|101.85|101.62|101.62|0
1758878100000|2025-09-26 09:15:00|101.86|101.86|101.82|101.82|101.99|101.99|101.69|101.69|0
1758878400000|2025-09-26 09:20:00|101.81|101.81|101.78|101.78|101.82|101.82|101.76|101.76|0
1758878700000|2025-09-26 09:25:00|101.79|101.79|101.74|101.74|101.82|101.82|101.71|101.71|0
1758879000000|2025-09-26 09:30:00|101.81|101.81|101.89|101.89|101.95|101.95|101.73|101.73|0
1758879300000|2025-09-26 09:35:00|101.9|101.9|101.96|101.96|101.98|101.98|101.9|101.9|0
1758879600000|2025-09-26 09:40:00|101.94|101.94|101.92|101.92|101.98|101.98|101.91|101.91|0
1758879900000|2025-09-26 09:45:00|101.91|101.91|101.98|101.98|101.99|101.99|101.91|101.91|0
1758880200000|2025-09-26 09:50:00|102.12|102.12|102.06|102.06|102.14|102.14|101.97|101.97|0
1758880500000|2025-09-26 09:55:00|102.05|102.05|102.04|102.04|102.11|102.11|101.99|101.99|0
1758880800000|2025-09-26 10:00:00|101.99|101.99|101.99|101.99|102.08|102.08|101.99|101.99|0
1758881100000|2025-09-26 10:05:00|101.97|101.97|101.94|101.94|102.01|102.01|101.85|101.85|0
1758881400000|2025-09-26 10:10:00|101.95|101.95|101.99|101.99|102.04|102.04|101.95|101.95|0
1758881700000|2025-09-26 10:15:00|102.01|102.01|102.04|102.04|102.04|102.04|101.98|101.98|0
1758882000000|2025-09-26 10:20:00|102.03|102.03|101.99|101.99|102.04|102.04|101.99|101.99|0
1758882300000|2025-09-26 10:25:00|102.01|102.01|101.99|101.99|102.05|102.05|101.96|101.96|0
1758882600000|2025-09-26 10:30:00|101.96|101.96|101.79|101.79|101.99|101.99|101.61|101.61|0
1758882900000|2025-09-26 10:35:00|101.74|101.74|101.59|101.59|101.74|101.74|101.59|101.59|0
1758883200000|2025-09-26 10:40:00|101.7|101.7|101.66|101.66|101.7|101.7|101.54|101.54|0
1758883500000|2025-09-26 10:45:00|101.7|101.7|101.69|101.69|101.71|101.71|101.6|101.6|0
1758883800000|2025-09-26 10:50:00|101.67|101.67|101.63|101.63|101.68|101.68|101.6|101.6|0
1758884100000|2025-09-26 10:55:00|101.64|101.64|101.79|101.79|101.79|101.79|101.63|101.63|0
1758884400000|2025-09-26 11:00:00|101.8|101.8|101.91|101.91|101.93|101.93|101.8|101.8|0
1758884700000|2025-09-26 11:05:00|101.9|101.9|101.95|101.95|102|102|101.9|101.9|0
1758885000000|2025-09-26 11:10:00|101.96|101.96|102.04|102.04|102.04|102.04|101.92|101.92|0
1758885300000|2025-09-26 11:15:00|101.99|101.99|101.88|101.88|101.99|101.99|101.85|101.85|0
1758885600000|2025-09-26 11:20:00|101.83|101.83|101.85|101.85|101.89|101.89|101.83|101.83|0
1758885900000|2025-09-26 11:25:00|101.84|101.84|101.91|101.91|101.93|101.93|101.84|101.84|0
1758886200000|2025-09-26 11:30:00|101.93|101.93|102.04|102.04|102.05|102.05|101.93|101.93|0
1758886500000|2025-09-26 11:35:00|101.98|101.98|102.07|102.07|102.12|102.12|101.96|101.96|0
1758886800000|2025-09-26 11:40:00|102.12|102.12|102.09|102.09|102.12|102.12|102.04|102.04|0
1758887100000|2025-09-26 11:45:00|102.01|102.01|102.12|102.12|102.12|102.12|101.99|101.99|0
1758887400000|2025-09-26 11:50:00|102.11|102.11|102.28|102.28|102.28|102.28|102.1|102.1|0
1758887700000|2025-09-26 11:55:00|102.22|102.22|102.18|102.18|102.28|102.28|102.17|102.17|0
1758888000000|2025-09-26 12:00:00|102.16|102.16|102.12|102.12|102.26|102.26|102.09|102.09|0
1758888300000|2025-09-26 12:05:00|102.15|102.15|102.23|102.23|102.25|102.25|102.14|102.14|0
1758888600000|2025-09-26 12:10:00|102.2|102.2|102.31|102.31|102.31|102.31|102.2|102.2|0
1758888900000|2025-09-26 12:15:00|102.29|102.29|102.26|102.26|102.36|102.36|102.25|102.25|0
1758889200000|2025-09-26 12:20:00|102.25|102.25|102.28|102.28|102.28|102.28|102.17|102.17|0
1758889500000|2025-09-26 12:25:00|102.25|102.25|102.34|102.34|102.35|102.35|102.22|102.22|0
1758889800000|2025-09-26 12:30:00|102.35|102.35|103.01|103.01|103.13|103.13|102.35|102.35|0
1758890100000|2025-09-26 12:35:00|103.03|103.03|103.23|103.23|103.32|103.32|103.03|103.03|0
1758890400000|2025-09-26 12:40:00|103.24|103.24|103.26|103.26|103.31|103.31|103.04|103.04|0
1758890700000|2025-09-26 12:45:00|103.25|103.25|103.3|103.3|103.36|103.36|103.15|103.15|0
1758891000000|2025-09-26 12:50:00|103.26|103.26|103.28|103.28|103.32|103.32|103.16|103.16|0
1758891300000|2025-09-26 12:55:00|103.25|103.25|103.47|103.47|103.54|103.54|103.25|103.25|0
1758891600000|2025-09-26 13:00:00|103.42|103.42|103.26|103.26|103.46|103.46|103.19|103.19|0
1758891900000|2025-09-26 13:05:00|103.29|103.29|103.16|103.16|103.29|103.29|103.13|103.13|0
1758892200000|2025-09-26 13:10:00|103.27|103.27|103.29|103.29|103.3|103.3|103.17|103.17|0
1758892500000|2025-09-26 13:15:00|103.32|103.32|103.26|103.26|103.37|103.37|103.22|103.22|0
1758892800000|2025-09-26 13:20:00|103.25|103.25|103.57|103.57|103.58|103.58|102.5|102.5|0
1758893100000|2025-09-26 13:25:00|103.61|103.61|103.72|103.72|103.87|103.87|103.44|103.44|0
1758893400000|2025-09-26 13:30:00|103.88|103.88|103.89|103.89|104.07|104.07|103.17|103.17|0
1758893700000|2025-09-26 13:35:00|103.71|103.71|104.3|104.3|104.46|104.46|103.33|103.33|0
1758894000000|2025-09-26 13:40:00|104.17|104.17|103.16|103.16|104.33|104.33|103.09|103.09|0
1758894300000|2025-09-26 13:45:00|103.02|103.02|102.8|102.8|103.16|103.16|102.67|102.67|0
1758894600000|2025-09-26 13:50:00|102.78|102.78|102.5|102.5|102.79|102.79|102.32|102.32|0
1758894900000|2025-09-26 13:55:00|102.35|102.35|102.91|102.91|102.91|102.91|102.15|102.15|0
1758895200000|2025-09-26 14:00:00|103.06|103.06|102.29|102.29|103.25|103.25|102.26|102.26|0
1758895500000|2025-09-26 14:05:00|102.41|102.41|102.21|102.21|102.5|102.5|101.74|101.74|0
1758895800000|2025-09-26 14:10:00|102.29|102.29|102.22|102.22|102.37|102.37|101.85|101.85|0
1758896100000|2025-09-26 14:15:00|102.18|102.18|102.3|102.3|102.49|102.49|102.04|102.04|0
1758896400000|2025-09-26 14:20:00|102.35|102.35|101.66|101.66|102.38|102.38|101.6|101.6|0
1758896700000|2025-09-26 14:25:00|101.67|101.67|101.33|101.33|101.67|101.67|101.18|101.18|0
1758897000000|2025-09-26 14:30:00|101.31|101.31|101.25|101.25|101.5|101.5|101.21|101.21|0
1758897300000|2025-09-26 14:35:00|101.26|101.26|102|102|102.02|102.02|101.23|101.23|0
1758897600000|2025-09-26 14:40:00|101.94|101.94|101.92|101.92|102.2|102.2|101.84|101.84|0
1758897900000|2025-09-26 14:45:00|101.97|101.97|101.4|101.4|101.99|101.99|101.4|101.4|0
1758898200000|2025-09-26 14:50:00|101.41|101.41|101.29|101.29|101.44|101.44|101.24|101.24|0
1758898500000|2025-09-26 14:55:00|101.32|101.32|101.05|101.05|101.51|101.51|101.02|101.02|0
1758898800000|2025-09-26 15:00:00|101.17|101.17|101.41|101.41|101.49|101.49|101.03|101.03|0
1758899100000|2025-09-26 15:05:00|101.45|101.45|101.69|101.69|101.77|101.77|101.22|101.22|0
1758899400000|2025-09-26 15:10:00|101.71|101.71|101.38|101.38|101.71|101.71|101.38|101.38|0
1758899700000|2025-09-26 15:15:00|101.33|101.33|101.84|101.84|101.84|101.84|101.27|101.27|0
1758900000000|2025-09-26 15:20:00|101.79|101.79|101.64|101.64|101.86|101.86|101.51|101.51|0
1758900300000|2025-09-26 15:25:00|101.59|101.59|101.36|101.36|101.82|101.82|101.35|101.35|0
1758900600000|2025-09-26 15:30:00|101.42|101.42|101.19|101.19|101.43|101.43|100.92|100.92|0
1758900900000|2025-09-26 15:35:00|101.22|101.22|100.93|100.93|101.27|101.27|100.91|100.91|0
1758901200000|2025-09-26 15:40:00|100.92|100.92|101.13|101.13|101.15|101.15|100.9|100.9|0
1758901500000|2025-09-26 15:45:00|101.1|101.1|101.18|101.18|101.18|101.18|100.92|100.92|0
1758901800000|2025-09-26 15:50:00|101.21|101.21|101.03|101.03|101.24|101.24|101.01|101.01|0
1758902100000|2025-09-26 15:55:00|100.98|100.98|100.76|100.76|100.98|100.98|100.68|100.68|0
1758902400000|2025-09-26 16:00:00|100.78|100.78|100.96|100.96|101.02|101.02|100.68|100.68|0
1758902700000|2025-09-26 16:05:00|100.97|100.97|100.94|100.94|101.12|101.12|100.88|100.88|0
1758903000000|2025-09-26 16:10:00|100.87|100.87|101.34|101.34|101.34|101.34|100.87|100.87|0
1758903300000|2025-09-26 16:15:00|101.33|101.33|101.64|101.64|101.64|101.64|101.27|101.27|0
1758903600000|2025-09-26 16:20:00|101.65|101.65|101.94|101.94|101.94|101.94|101.63|101.63|0
1758903900000|2025-09-26 16:25:00|101.9|101.9|101.82|101.82|101.95|101.95|101.6|101.6|0
1758904200000|2025-09-26 16:30:00|101.8|101.8|101.43|101.43|101.83|101.83|101.39|101.39|0
1758904500000|2025-09-26 16:35:00|101.38|101.38|101.64|101.64|101.64|101.64|101.31|101.31|0
1758904800000|2025-09-26 16:40:00|101.63|101.63|101.66|101.66|101.77|101.77|101.58|101.58|0
1758905100000|2025-09-26 16:45:00|101.64|101.64|101.55|101.55|101.68|101.68|101.45|101.45|0
1758905400000|2025-09-26 16:50:00|101.56|101.56|101.49|101.49|101.64|101.64|101.44|101.44|0
1758905700000|2025-09-26 16:55:00|101.48|101.48|101.69|101.69|101.74|101.74|101.38|101.38|0
1758906000000|2025-09-26 17:00:00|101.64|101.64|101.38|101.38|101.69|101.69|101.38|101.38|0
1758906300000|2025-09-26 17:05:00|101.37|101.37|101.28|101.28|101.39|101.39|101.22|101.22|0
1758906600000|2025-09-26 17:10:00|101.29|101.29|101.5|101.5|101.56|101.56|101.28|101.28|0
1758906900000|2025-09-26 17:15:00|101.53|101.53|101.44|101.44|101.53|101.53|101.33|101.33|0
1758907200000|2025-09-26 17:20:00|101.43|101.43|101.77|101.77|101.77|101.77|101.43|101.43|0
1758907500000|2025-09-26 17:25:00|101.76|101.76|102.08|102.08|102.08|102.08|101.74|101.74|0
1758907800000|2025-09-26 17:30:00|102.09|102.09|101.78|101.78|102.09|102.09|101.74|101.74|0
1758908100000|2025-09-26 17:35:00|101.79|101.79|102.1|102.1|102.15|102.15|101.75|101.75|0
1758908400000|2025-09-26 17:40:00|102.13|102.13|102.07|102.07|102.19|102.19|102|102|0
1758908700000|2025-09-26 17:45:00|102.08|102.08|101.99|101.99|102.08|102.08|101.85|101.85|0
1758909000000|2025-09-26 17:50:00|102|102|101.87|101.87|102.04|102.04|101.84|101.84|0
1758909300000|2025-09-26 17:55:00|101.85|101.85|102|102|102.02|102.02|101.83|101.83|0
1758909600000|2025-09-26 18:00:00|101.99|101.99|102.04|102.04|102.18|102.18|101.99|101.99|0
1758909900000|2025-09-26 18:05:00|102.05|102.05|101.75|101.75|102.05|102.05|101.69|101.69|0
1758910200000|2025-09-26 18:10:00|101.72|101.72|101.74|101.74|101.74|101.74|101.49|101.49|0
1758910500000|2025-09-26 18:15:00|101.73|101.73|101.7|101.7|101.81|101.81|101.64|101.64|0
1758910800000|2025-09-26 18:20:00|101.69|101.69|101.79|101.79|101.82|101.82|101.59|101.59|0
1758911100000|2025-09-26 18:25:00|101.76|101.76|101.77|101.77|101.84|101.84|101.65|101.65|0
1758911400000|2025-09-26 18:30:00|101.8|101.8|101.81|101.81|101.97|101.97|101.76|101.76|0
1758911700000|2025-09-26 18:35:00|101.79|101.79|101.76|101.76|101.87|101.87|101.74|101.74|0
1758912000000|2025-09-26 18:40:00|101.75|101.75|101.68|101.68|101.79|101.79|101.6|101.6|0
1758912300000|2025-09-26 18:45:00|101.64|101.64|101.95|101.95|101.97|101.97|101.53|101.53|0
1758912600000|2025-09-26 18:50:00|101.94|101.94|101.94|101.94|102|102|101.83|101.83|0
1758912900000|2025-09-26 18:55:00|101.95|101.95|101.82|101.82|101.99|101.99|101.79|101.79|0
1758913200000|2025-09-26 19:00:00|101.79|101.79|101.58|101.58|101.81|101.81|101.58|101.58|0
1758913500000|2025-09-26 19:05:00|101.59|101.59|101.47|101.47|101.59|101.59|101.41|101.41|0
1758913800000|2025-09-26 19:10:00|101.48|101.48|101.57|101.57|101.58|101.58|101.37|101.37|0
1758914100000|2025-09-26 19:15:00|101.56|101.56|101.54|101.54|101.59|101.59|101.5|101.5|0
1758914400000|2025-09-26 19:20:00|101.51|101.51|101.66|101.66|101.72|101.72|101.51|101.51|0
1758914700000|2025-09-26 19:25:00|101.62|101.62|101.74|101.74|101.84|101.84|101.59|101.59|0
1758915000000|2025-09-26 19:30:00|101.77|101.77|101.84|101.84|101.9|101.9|101.7|101.7|0
1758915300000|2025-09-26 19:35:00|101.83|101.83|101.74|101.74|101.9|101.9|101.72|101.72|0
1758915600000|2025-09-26 19:40:00|101.7|101.7|101.67|101.67|101.7|101.7|101.54|101.54|0
1758915900000|2025-09-26 19:45:00|101.66|101.66|101.79|101.79|101.79|101.79|101.53|101.53|0
1758916200000|2025-09-26 19:50:00|101.65|101.65|101.81|101.81|101.91|101.91|101.59|101.59|0
1758916500000|2025-09-26 19:55:00|101.89|101.89|101.74|101.74|101.89|101.89|101.71|101.71|0
1758916800000|2025-09-26 20:00:00|101.77|101.77|101.69|101.69|101.82|101.82|101.57|101.57|0
1759132800000|2025-09-29 08:00:00|102.94|102.94|102.86|102.86|103|103|102.63|102.63|0
1759133100000|2025-09-29 08:05:00|102.8|102.8|102.94|102.94|102.95|102.95|102.75|102.75|0
1759133400000|2025-09-29 08:10:00|102.93|102.93|102.86|102.86|102.93|102.93|102.82|102.82|0
1759133700000|2025-09-29 08:15:00|102.89|102.89|102.85|102.85|102.98|102.98|102.83|102.83|0
1759134000000|2025-09-29 08:20:00|102.96|102.96|102.96|102.96|102.97|102.97|102.82|102.82|0
1759134300000|2025-09-29 08:25:00|102.95|102.95|102.85|102.85|102.96|102.96|102.83|102.83|0
1759134600000|2025-09-29 08:30:00|102.87|102.87|102.79|102.79|102.91|102.91|102.75|102.75|0
1759134900000|2025-09-29 08:35:00|102.91|102.91|102.83|102.83|102.91|102.91|102.8|102.8|0
1759135200000|2025-09-29 08:40:00|102.81|102.81|102.85|102.85|102.88|102.88|102.73|102.73|0
1759135500000|2025-09-29 08:45:00|102.86|102.86|102.81|102.81|102.93|102.93|102.81|102.81|0
1759135800000|2025-09-29 08:50:00|102.82|102.82|102.86|102.86|102.94|102.94|102.77|102.77|0
1759136100000|2025-09-29 08:55:00|102.88|102.88|102.91|102.91|102.93|102.93|102.82|102.82|0
1759136400000|2025-09-29 09:00:00|102.88|102.88|102.79|102.79|102.91|102.91|102.79|102.79|0
1759136700000|2025-09-29 09:05:00|102.82|102.82|102.81|102.81|102.9|102.9|102.81|102.81|0
1759137000000|2025-09-29 09:10:00|102.89|102.89|102.84|102.84|102.89|102.89|102.83|102.83|0
1759137300000|2025-09-29 09:15:00|102.82|102.82|102.83|102.83|102.86|102.86|102.79|102.79|0
1759137600000|2025-09-29 09:20:00|102.81|102.81|102.8|102.8|102.84|102.84|102.76|102.76|0
1759137900000|2025-09-29 09:25:00|102.78|102.78|102.85|102.85|102.85|102.85|102.78|102.78|0
1759138200000|2025-09-29 09:30:00|102.83|102.83|102.85|102.85|102.86|102.86|102.8|102.8|0
1759138500000|2025-09-29 09:35:00|102.81|102.81|102.87|102.87|102.87|102.87|102.81|102.81|0
1759138800000|2025-09-29 09:40:00|102.86|102.86|102.87|102.87|102.87|102.87|102.84|102.84|0
1759139100000|2025-09-29 09:45:00|102.92|102.92|102.8|102.8|102.92|102.92|102.8|102.8|0
1759139400000|2025-09-29 09:50:00|102.81|102.81|102.81|102.81|102.86|102.86|102.8|102.8|0
1759139700000|2025-09-29 09:55:00|102.8|102.8|102.83|102.83|102.84|102.84|102.8|102.8|0
1759140000000|2025-09-29 10:00:00|102.82|102.82|102.81|102.81|102.86|102.86|102.81|102.81|0
1759140300000|2025-09-29 10:05:00|102.83|102.83|102.81|102.81|102.86|102.86|102.81|102.81|0
1759140600000|2025-09-29 10:10:00|102.84|102.84|102.84|102.84|102.86|102.86|102.84|102.84|0
1759140900000|2025-09-29 10:15:00|102.66|102.66|102.85|102.85|102.85|102.85|102.66|102.66|0
1759141200000|2025-09-29 10:20:00|102.79|102.79|102.86|102.86|102.86|102.86|102.79|102.79|0
1759141500000|2025-09-29 10:25:00|102.83|102.83|102.83|102.83|102.86|102.86|102.83|102.83|0
1759141800000|2025-09-29 10:30:00|102.82|102.82|102.87|102.87|103.29|103.29|102.76|102.76|0
1759142100000|2025-09-29 10:35:00|102.83|102.83|102.86|102.86|103.21|103.21|102.75|102.75|0
1759142400000|2025-09-29 10:40:00|102.8|102.8|103.14|103.14|103.17|103.17|102.79|102.79|0
1759142700000|2025-09-29 10:45:00|103.16|103.16|103.08|103.08|103.17|103.17|103.01|103.01|0
1759143000000|2025-09-29 10:50:00|103.07|103.07|103.01|103.01|103.11|103.11|103.01|103.01|0
1759143300000|2025-09-29 10:55:00|103.04|103.04|102.98|102.98|103.04|103.04|102.97|102.97|0
1759143600000|2025-09-29 11:00:00|102.97|102.97|102.75|102.75|103.01|103.01|102.75|102.75|0
1759143900000|2025-09-29 11:05:00|102.76|102.76|102.84|102.84|102.86|102.86|102.75|102.75|0
1759144200000|2025-09-29 11:10:00|102.86|102.86|102.72|102.72|102.86|102.86|102.72|102.72|0
1759144500000|2025-09-29 11:15:00|102.76|102.76|102.86|102.86|102.86|102.86|102.72|102.72|0
1759144800000|2025-09-29 11:20:00|102.82|102.82|102.78|102.78|102.86|102.86|102.75|102.75|0
1759145100000|2025-09-29 11:25:00|102.76|102.76|102.69|102.69|102.76|102.76|102.65|102.65|0
1759145400000|2025-09-29 11:30:00|102.68|102.68|102.7|102.7|102.75|102.75|102.66|102.66|0
1759145700000|2025-09-29 11:35:00|102.68|102.68|102.7|102.7|102.76|102.76|102.68|102.68|0
1759146000000|2025-09-29 11:40:00|102.73|102.73|102.75|102.75|102.76|102.76|102.73|102.73|0
1759146300000|2025-09-29 11:45:00|102.76|102.76|102.78|102.78|102.79|102.79|102.73|102.73|0
1759146600000|2025-09-29 11:50:00|102.79|102.79|102.79|102.79|102.86|102.86|102.79|102.79|0
1759146900000|2025-09-29 11:55:00|102.8|102.8|102.83|102.83|102.83|102.83|102.8|102.8|0
1759147200000|2025-09-29 12:00:00|102.86|102.86|102.81|102.81|102.93|102.93|102.78|102.78|0
1759147500000|2025-09-29 12:05:00|102.82|102.82|102.91|102.91|103|103|102.82|102.82|0
1759147800000|2025-09-29 12:10:00|103|103|103|103|103|103|102.92|102.92|0
1759148100000|2025-09-29 12:15:00|102.98|102.98|102.99|102.99|103|103|102.96|102.96|0
1759148400000|2025-09-29 12:20:00|103|103|103.01|103.01|103.01|103.01|102.96|102.96|0
1759148700000|2025-09-29 12:25:00|103.03|103.03|103.02|103.02|103.06|103.06|102.98|102.98|0
1759149000000|2025-09-29 12:30:00|103.05|103.05|103.06|103.06|103.1|103.1|103.01|103.01|0
1759149300000|2025-09-29 12:35:00|103.1|103.1|103.05|103.05|103.1|103.1|103.01|103.01|0
1759149600000|2025-09-29 12:40:00|103.04|103.04|103|103|103.05|103.05|102.95|102.95|0
1759149900000|2025-09-29 12:45:00|103.04|103.04|103.09|103.09|103.11|103.11|103.03|103.03|0
1759150200000|2025-09-29 12:50:00|103.07|103.07|103.03|103.03|103.07|103.07|102.97|102.97|0
1759150500000|2025-09-29 12:55:00|103.06|103.06|103.09|103.09|103.11|103.11|103.06|103.06|0
1759150800000|2025-09-29 13:00:00|103.08|103.08|103.08|103.08|103.14|103.14|103.06|103.06|0
1759151100000|2025-09-29 13:05:00|103.11|103.11|103.12|103.12|103.16|103.16|103.08|103.08|0
1759151400000|2025-09-29 13:10:00|103.14|103.14|103.11|103.11|103.15|103.15|103.09|103.09|0
1759151700000|2025-09-29 13:15:00|103.09|103.09|103.12|103.12|103.14|103.14|103.06|103.06|0
1759152000000|2025-09-29 13:20:00|103.11|103.11|103.11|103.11|103.13|103.13|103.08|103.08|0
1759152300000|2025-09-29 13:25:00|103.13|103.13|103.43|103.43|103.43|103.43|103.12|103.12|0
1759152600000|2025-09-29 13:30:00|103.8|103.8|104.85|104.85|104.91|104.91|103.8|103.8|0
1759152900000|2025-09-29 13:35:00|104.81|104.81|104.65|104.65|105.08|105.08|104.37|104.37|0
1759153200000|2025-09-29 13:40:00|104.66|104.66|105.56|105.56|105.56|105.56|104.53|104.53|0
1759153500000|2025-09-29 13:45:00|105.72|105.72|106.29|106.29|106.39|106.39|105.6|105.6|0
1759153800000|2025-09-29 13:50:00|106.22|106.22|107.11|107.11|107.15|107.15|106.19|106.19|0
1759154100000|2025-09-29 13:55:00|107.13|107.13|107.77|107.77|107.77|107.77|106.67|106.67|0
1759154400000|2025-09-29 14:00:00|107.71|107.71|107.86|107.86|107.96|107.96|107.49|107.49|0
1759154700000|2025-09-29 14:05:00|107.83|107.83|107.83|107.83|108.35|108.35|107.67|107.67|0
1759155000000|2025-09-29 14:10:00|107.9|107.9|108.26|108.26|108.35|108.35|107.84|107.84|0
1759155300000|2025-09-29 14:15:00|108.23|108.23|107.84|107.84|108.23|108.23|107.81|107.81|0
1759155600000|2025-09-29 14:20:00|107.74|107.74|108.43|108.43|108.47|108.47|107.61|107.61|0
1759155900000|2025-09-29 14:25:00|108.5|108.5|109.27|109.27|109.41|109.41|108.5|108.5|0
1759156200000|2025-09-29 14:30:00|109.33|109.33|109.88|109.88|109.88|109.88|109.09|109.09|0
1759156500000|2025-09-29 14:35:00|109.83|109.83|109.81|109.81|109.88|109.88|109.52|109.52|0
1759156800000|2025-09-29 14:40:00|109.82|109.82|109.62|109.62|109.96|109.96|109.52|109.52|0
1759157100000|2025-09-29 14:45:00|109.74|109.74|109.89|109.89|109.97|109.97|109.47|109.47|0
1759157400000|2025-09-29 14:50:00|109.91|109.91|109.94|109.94|110.07|110.07|109.75|109.75|0
1759157700000|2025-09-29 14:55:00|110.01|110.01|110.47|110.47|110.56|110.56|109.75|109.75|0
1759158000000|2025-09-29 15:00:00|110.46|110.46|110.65|110.65|110.92|110.92|110.15|110.15|0
1759158300000|2025-09-29 15:05:00|110.66|110.66|110.43|110.43|110.66|110.66|110.14|110.14|0
1759158600000|2025-09-29 15:10:00|110.35|110.35|109.49|109.49|110.35|110.35|109.32|109.32|0
1759158900000|2025-09-29 15:15:00|109.42|109.42|109.34|109.34|109.52|109.52|108.92|108.92|0
1759159200000|2025-09-29 15:20:00|109.4|109.4|109.28|109.28|109.67|109.67|109.17|109.17|0
1759159500000|2025-09-29 15:25:00|109.3|109.3|109.39|109.39|109.54|109.54|109.18|109.18|0
1759159800000|2025-09-29 15:30:00|109.43|109.43|109.37|109.37|109.68|109.68|109.15|109.15|0
1759160100000|2025-09-29 15:35:00|109.34|109.34|109.78|109.78|109.8|109.8|109.16|109.16|0
1759160400000|2025-09-29 15:40:00|109.79|109.79|109.78|109.78|109.93|109.93|109.61|109.61|0
1759160700000|2025-09-29 15:45:00|109.77|109.77|110.18|110.18|110.23|110.23|109.67|109.67|0
1759161000000|2025-09-29 15:50:00|110.15|110.15|110.03|110.03|110.16|110.16|109.88|109.88|0
1759161300000|2025-09-29 15:55:00|110.08|110.08|110.22|110.22|110.27|110.27|109.95|109.95|0
1759161600000|2025-09-29 16:00:00|110.23|110.23|110.27|110.27|110.47|110.47|110.13|110.13|0
1759161900000|2025-09-29 16:05:00|110.29|110.29|110.33|110.33|110.33|110.33|109.93|109.93|0
1759162200000|2025-09-29 16:10:00|110.35|110.35|110.31|110.31|110.4|110.4|110.09|110.09|0
1759162500000|2025-09-29 16:15:00|110.29|110.29|109.88|109.88|110.3|110.3|109.59|109.59|0
1759162800000|2025-09-29 16:20:00|109.87|109.87|110.38|110.38|110.38|110.38|109.87|109.87|0
1759163100000|2025-09-29 16:25:00|110.41|110.41|110.63|110.63|110.81|110.81|110.41|110.41|0
1759163400000|2025-09-29 16:30:00|110.64|110.64|110.74|110.74|110.8|110.8|110.53|110.53|0
1759163700000|2025-09-29 16:35:00|110.72|110.72|111.08|111.08|111.13|111.13|110.72|110.72|0
1759164000000|2025-09-29 16:40:00|111.1|111.1|110.87|110.87|111.1|111.1|110.78|110.78|0
1759164300000|2025-09-29 16:45:00|110.89|110.89|110.73|110.73|111.03|111.03|110.71|110.71|0
1759164600000|2025-09-29 16:50:00|110.71|110.71|110.76|110.76|110.94|110.94|110.64|110.64|0
1759164900000|2025-09-29 16:55:00|110.79|110.79|110.97|110.97|110.97|110.97|110.61|110.61|0
1759165200000|2025-09-29 17:00:00|110.96|110.96|110.85|110.85|110.96|110.96|110.64|110.64|0
1759165500000|2025-09-29 17:05:00|110.9|110.9|110.93|110.93|110.98|110.98|110.73|110.73|0
1759165800000|2025-09-29 17:10:00|110.92|110.92|110.83|110.83|111.1|111.1|110.78|110.78|0
1759166100000|2025-09-29 17:15:00|110.79|110.79|111.12|111.12|111.17|111.17|110.77|110.77|0
1759166400000|2025-09-29 17:20:00|111.1|111.1|111.04|111.04|111.21|111.21|111.01|111.01|0
1759166700000|2025-09-29 17:25:00|111.06|111.06|111.14|111.14|111.26|111.26|111.01|111.01|0
1759167000000|2025-09-29 17:30:00|111.13|111.13|111.29|111.29|111.42|111.42|110.99|110.99|0
1759167300000|2025-09-29 17:35:00|111.3|111.3|111.04|111.04|111.3|111.3|110.87|110.87|0
1759167600000|2025-09-29 17:40:00|111.03|111.03|111.1|111.1|111.17|111.17|110.92|110.92|0
1759167900000|2025-09-29 17:45:00|111.07|111.07|111.12|111.12|111.38|111.38|111.06|111.06|0
1759168200000|2025-09-29 17:50:00|111.13|111.13|111.3|111.3|111.42|111.42|111.09|111.09|0
1759168500000|2025-09-29 17:55:00|111.31|111.31|111.31|111.31|111.35|111.35|111.1|111.1|0
1759168800000|2025-09-29 18:00:00|111.33|111.33|111.29|111.29|111.45|111.45|111.25|111.25|0
1759169100000|2025-09-29 18:05:00|111.25|111.25|111.23|111.23|111.47|111.47|111.13|111.13|0
1759169400000|2025-09-29 18:10:00|111.28|111.28|111.63|111.63|111.65|111.65|111.26|111.26|0
1759169700000|2025-09-29 18:15:00|111.65|111.65|112.22|112.22|112.24|112.24|111.65|111.65|0
1759170000000|2025-09-29 18:20:00|112.18|112.18|112.46|112.46|112.46|112.46|112.11|112.11|0
1759170300000|2025-09-29 18:25:00|112.42|112.42|112.5|112.5|112.56|112.56|112.24|112.24|0
1759170600000|2025-09-29 18:30:00|112.53|112.53|112.37|112.37|112.56|112.56|112.28|112.28|0
1759170900000|2025-09-29 18:35:00|112.29|112.29|112.35|112.35|112.54|112.54|112.09|112.09|0
1759171200000|2025-09-29 18:40:00|112.38|112.38|112.78|112.78|112.94|112.94|112.33|112.33|0
1759171500000|2025-09-29 18:45:00|112.79|112.79|112.93|112.93|113.02|113.02|112.76|112.76|0
1759171800000|2025-09-29 18:50:00|112.94|112.94|113.2|113.2|113.26|113.26|112.83|112.83|0
1759172100000|2025-09-29 18:55:00|113.19|113.19|113.26|113.26|113.3|113.3|113.1|113.1|0
1759172400000|2025-09-29 19:00:00|113.32|113.32|113.46|113.46|113.46|113.46|113.17|113.17|0
1759172700000|2025-09-29 19:05:00|113.51|113.51|113.54|113.54|113.68|113.68|113.37|113.37|0
1759173000000|2025-09-29 19:10:00|113.44|113.44|113.34|113.34|113.55|113.55|113.25|113.25|0
1759173300000|2025-09-29 19:15:00|113.32|113.32|112.78|112.78|113.32|113.32|112.7|112.7|0
1759173600000|2025-09-29 19:20:00|112.76|112.76|112.84|112.84|112.96|112.96|112.59|112.59|0
1759173900000|2025-09-29 19:25:00|112.81|112.81|113.15|113.15|113.19|113.19|112.81|112.81|0
1759174200000|2025-09-29 19:30:00|113.17|113.17|113.1|113.1|113.2|113.2|112.93|112.93|0
1759174500000|2025-09-29 19:35:00|113.09|113.09|113.38|113.38|113.47|113.47|113.09|113.09|0
1759174800000|2025-09-29 19:40:00|113.48|113.48|113.77|113.77|113.79|113.79|113.46|113.46|0
1759175100000|2025-09-29 19:45:00|113.76|113.76|114.2|114.2|114.2|114.2|113.72|113.72|0
1759175400000|2025-09-29 19:50:00|114.16|114.16|114.21|114.21|114.25|114.25|114.07|114.07|0
1759175700000|2025-09-29 19:55:00|114.13|114.13|114.26|114.26|114.27|114.27|114.02|114.02|0
1759176000000|2025-09-29 20:00:00|114.25|114.25|114.32|114.32|114.46|114.46|114.12|114.12|0
1759176300000|2025-09-29 20:05:00|114.35|114.35|114.3|114.3|114.37|114.37|114.22|114.22|0
1759176600000|2025-09-29 20:10:00|114.33|114.33|114.25|114.25|114.35|114.35|114.22|114.22|0
1759176900000|2025-09-29 20:15:00|114.26|114.26|114.15|114.15|114.26|114.26|113.85|113.85|0
1759177200000|2025-09-29 20:20:00|114.13|114.13|114.25|114.25|114.28|114.28|114.13|114.13|0
1759177500000|2025-09-29 20:25:00|114.27|114.27|114.43|114.43|114.48|114.48|114.26|114.26|0
1759177800000|2025-09-29 20:30:00|114.44|114.44|114.86|114.86|114.9|114.9|114.44|114.44|0
1759178100000|2025-09-29 20:35:00|114.96|114.96|114.81|114.81|114.96|114.96|114.7|114.7|0
1759178400000|2025-09-29 20:40:00|114.77|114.77|114.67|114.67|114.77|114.77|114.6|114.6|0
1759178700000|2025-09-29 20:45:00|114.68|114.68|114.45|114.45|114.68|114.68|114.45|114.45|0
1759179000000|2025-09-29 20:50:00|114.44|114.44|114.3|114.3|114.51|114.51|114.3|114.3|0
1759179300000|2025-09-29 20:55:00|114.29|114.29|114.4|114.4|114.4|114.4|114.24|114.24|0
1759179600000|2025-09-29 21:00:00|114.35|114.35|114.53|114.53|114.61|114.61|114.32|114.32|0
1759179900000|2025-09-29 21:05:00|114.52|114.52|114.4|114.4|114.59|114.59|114.4|114.4|0
1759180200000|2025-09-29 21:10:00|114.42|114.42|114.45|114.45|114.51|114.51|114.4|114.4|0
1759180500000|2025-09-29 21:15:00|114.44|114.44|114.33|114.33|114.47|114.47|114.32|114.32|0
1759180800000|2025-09-29 21:20:00|114.34|114.34|114.29|114.29|114.36|114.36|114.28|114.28|0
1759181100000|2025-09-29 21:25:00|114.35|114.35|114.29|114.29|114.38|114.38|114.26|114.26|0
1759181400000|2025-09-29 21:30:00|114.28|114.28|114.32|114.32|114.42|114.42|114.28|114.28|0
1759181700000|2025-09-29 21:35:00|114.3|114.3|114.29|114.29|114.34|114.34|114.26|114.26|0
1759182000000|2025-09-29 21:40:00|114.3|114.3|114.29|114.29|114.32|114.32|114.26|114.26|0
1759182300000|2025-09-29 21:45:00|114.32|114.32|114.32|114.32|114.47|114.47|114.28|114.28|0
1759182600000|2025-09-29 21:50:00|114.37|114.37|114.24|114.24|114.37|114.37|114.24|114.24|0
1759182900000|2025-09-29 21:55:00|114.23|114.23|114.2|114.2|114.25|114.25|114.18|114.18|0
1759183200000|2025-09-29 22:00:00|114.19|114.19|114.1|114.1|114.2|114.2|114.09|114.09|0
1759183500000|2025-09-29 22:05:00|114.11|114.11|114.08|114.08|114.14|114.14|114.08|114.08|0
1759183800000|2025-09-29 22:10:00|114.09|114.09|114.1|114.1|114.14|114.14|114.07|114.07|0
1759184100000|2025-09-29 22:15:00|114.07|114.07|114.1|114.1|114.13|114.13|114.07|114.07|0
1759184400000|2025-09-29 22:20:00|114.08|114.08|114.14|114.14|114.15|114.15|114.08|114.08|0
1759184700000|2025-09-29 22:25:00|114.11|114.11|114.08|114.08|114.11|114.11|114.07|114.07|0
1759185000000|2025-09-29 22:30:00|114.12|114.12|114.13|114.13|114.15|114.15|114.09|114.09|0
1759185300000|2025-09-29 22:35:00|114.14|114.14|114.12|114.12|114.14|114.14|114.11|114.11|0
1759185600000|2025-09-29 22:40:00|114.14|114.14|114.14|114.14|114.15|114.15|114.11|114.11|0
1759185900000|2025-09-29 22:45:00|114.13|114.13|114.17|114.17|114.2|114.2|114.13|114.13|0
1759186200000|2025-09-29 22:50:00|114.19|114.19|114.27|114.27|114.3|114.3|114.15|114.15|0
1759186500000|2025-09-29 22:55:00|114.28|114.28|114.26|114.26|114.29|114.29|114.19|114.19|0
1759186800000|2025-09-29 23:00:00|114.3|114.3|114.24|114.24|114.32|114.32|114.24|114.24|0
1759187100000|2025-09-29 23:05:00|114.22|114.22|114.28|114.28|114.3|114.3|114.22|114.22|0
1759187400000|2025-09-29 23:10:00|114.3|114.3|114.34|114.34|114.38|114.38|114.25|114.25|0
1759187700000|2025-09-29 23:15:00|114.28|114.28|114.25|114.25|114.29|114.29|114.25|114.25|0
1759188000000|2025-09-29 23:20:00|114.3|114.3|114.29|114.29|114.34|114.34|114.25|114.25|0
1759188300000|2025-09-29 23:25:00|114.28|114.28|114.28|114.28|114.31|114.31|114.24|114.24|0
1759188600000|2025-09-29 23:30:00|114.32|114.32|114.35|114.35|114.4|114.4|114.26|114.26|0
1759188900000|2025-09-29 23:35:00|114.36|114.36|114.38|114.38|114.4|114.4|114.28|114.28|0
1759189200000|2025-09-29 23:40:00|114.32|114.32|114.38|114.38|114.38|114.38|114.32|114.32|0
1759189500000|2025-09-29 23:45:00|114.39|114.39|114.39|114.39|114.4|114.4|114.38|114.38|0
1759189800000|2025-09-29 23:50:00|114.4|114.4|114.47|114.47|114.47|114.47|114.39|114.39|0
1759190100000|2025-09-29 23:55:00|114.42|114.42|114.42|114.42|114.44|114.44|114.36|114.36|0
1759190400000|2025-09-30 00:00:00|114.4|114.4|114.24|114.24|114.4|114.4|114.24|114.24|0
1759190700000|2025-09-30 00:05:00|114.15|114.15|114.32|114.32|114.32|114.32|114.15|114.15|0
1759191300000|2025-09-30 00:15:00|114.2|114.2|114.13|114.13|114.2|114.2|114.13|114.13|0
1759192200000|2025-09-30 00:30:00|114.2|114.2|114.2|114.2|114.2|114.2|114.2|114.2|0
1759192500000|2025-09-30 00:35:00|114.15|114.15|114.11|114.11|114.15|114.15|114.11|114.11|0
1759192800000|2025-09-30 00:40:00|114.15|114.15|114.11|114.11|114.15|114.15|114.1|114.1|0
1759193100000|2025-09-30 00:45:00|114.09|114.09|114.17|114.17|114.17|114.17|114.09|114.09|0
1759193400000|2025-09-30 00:50:00|114.3|114.3|114.69|114.69|114.69|114.69|114.3|114.3|0
1759193700000|2025-09-30 00:55:00|114.78|114.78|114.54|114.54|114.78|114.78|114.54|114.54|0
1759194000000|2025-09-30 01:00:00|114.45|114.45|114.33|114.33|114.46|114.46|114.24|114.24|0
1759194300000|2025-09-30 01:05:00|114.3|114.3|114|114|114.3|114.3|114|114|0
1759194600000|2025-09-30 01:10:00|113.98|113.98|113.65|113.65|113.98|113.98|113.63|113.63|0
1759194900000|2025-09-30 01:15:00|113.79|113.79|113.69|113.69|113.8|113.8|113.63|113.63|0
1759195200000|2025-09-30 01:20:00|113.74|113.74|113.9|113.9|113.99|113.99|113.74|113.74|0
1759195500000|2025-09-30 01:25:00|113.92|113.92|113.7|113.7|113.92|113.92|113.67|113.67|0
1759195800000|2025-09-30 01:30:00|113.81|113.81|113.57|113.57|113.81|113.81|113.57|113.57|0
1759196100000|2025-09-30 01:35:00|113.59|113.59|113.64|113.64|113.64|113.64|113.59|113.59|0
1759196400000|2025-09-30 01:40:00|113.65|113.65|113.64|113.64|113.79|113.79|113.64|113.64|0
1759196700000|2025-09-30 01:45:00|113.62|113.62|113.62|113.62|113.62|113.62|113.62|113.62|0
1759197000000|2025-09-30 01:50:00|113.55|113.55|113.49|113.49|113.64|113.64|113.49|113.49|0
1759197300000|2025-09-30 01:55:00|113.44|113.44|113.4|113.4|113.51|113.51|113.4|113.4|0
1759197600000|2025-09-30 02:00:00|113.58|113.58|113.58|113.58|113.58|113.58|113.54|113.54|0
1759197900000|2025-09-30 02:05:00|113.57|113.57|113.49|113.49|113.57|113.57|113.49|113.49|0
1759198200000|2025-09-30 02:10:00|113.39|113.39|113.18|113.18|113.39|113.39|113.07|113.07|0
1759198500000|2025-09-30 02:15:00|113.16|113.16|113.27|113.27|113.34|113.34|113.16|113.16|0
1759198800000|2025-09-30 02:20:00|113.26|113.26|113.31|113.31|113.45|113.45|113.26|113.26|0
1759199100000|2025-09-30 02:25:00|113.28|113.28|113.36|113.36|113.4|113.4|113.21|113.21|0
1759199400000|2025-09-30 02:30:00|113.39|113.39|113.33|113.33|113.39|113.39|113.33|113.33|0
1759199700000|2025-09-30 02:35:00|113.41|113.41|113.47|113.47|113.47|113.47|113.4|113.4|0
1759200000000|2025-09-30 02:40:00|113.49|113.49|113.64|113.64|113.65|113.65|113.49|113.49|0
1759200300000|2025-09-30 02:45:00|113.69|113.69|113.61|113.61|113.71|113.71|113.61|113.61|0
1759200600000|2025-09-30 02:50:00|113.58|113.58|113.61|113.61|113.61|113.61|113.58|113.58|0
1759200900000|2025-09-30 02:55:00|113.57|113.57|113.28|113.28|113.57|113.57|113.23|113.23|0
1759201200000|2025-09-30 03:00:00|113.33|113.33|113.4|113.4|113.4|113.4|113.33|113.33|0
1759201500000|2025-09-30 03:05:00|113.41|113.41|113.54|113.54|113.54|113.54|113.41|113.41|0
1759201800000|2025-09-30 03:10:00|113.53|113.53|113.62|113.62|113.62|113.62|113.53|113.53|0
1759202400000|2025-09-30 03:20:00|113.69|113.69|113.69|113.69|113.69|113.69|113.69|113.69|0
1759203000000|2025-09-30 03:30:00|113.93|113.93|114.15|114.15|114.29|114.29|113.93|113.93|0
1759203300000|2025-09-30 03:35:00|114.29|114.29|114.2|114.2|114.39|114.39|114.2|114.2|0
1759203600000|2025-09-30 03:40:00|114.32|114.32|114.54|114.54|114.54|114.54|114.32|114.32|0
1759203900000|2025-09-30 03:45:00|114.57|114.57|114.31|114.31|114.57|114.57|114.31|114.31|0
1759204200000|2025-09-30 03:50:00|114.37|114.37|114.37|114.37|114.37|114.37|114.37|114.37|0
1759204500000|2025-09-30 03:55:00|114.4|114.4|114.45|114.45|114.45|114.45|114.4|114.4|0
1759204800000|2025-09-30 04:00:00|114.43|114.43|114.43|114.43|114.43|114.43|114.43|114.43|0
1759205100000|2025-09-30 04:05:00|114.35|114.35|114.19|114.19|114.35|114.35|114.19|114.19|0
1759205400000|2025-09-30 04:10:00|114.27|114.27|114.27|114.27|114.27|114.27|114.27|114.27|0
1759205700000|2025-09-30 04:15:00|114.25|114.25|114.4|114.4|114.4|114.4|114.25|114.25|0
1759206000000|2025-09-30 04:20:00|114.32|114.32|114.49|114.49|114.49|114.49|114.32|114.32|0
1759206300000|2025-09-30 04:25:00|114.4|114.4|114.4|114.4|114.4|114.4|114.4|114.4|0
1759206900000|2025-09-30 04:35:00|114.44|114.44|114.44|114.44|114.44|114.44|114.44|114.44|0
1759207800000|2025-09-30 04:50:00|114.39|114.39|114.45|114.45|114.57|114.57|114.39|114.39|0
1759208100000|2025-09-30 04:55:00|114.5|114.5|114.53|114.53|114.57|114.57|114.49|114.49|0
1759209000000|2025-09-30 05:10:00|114.38|114.38|114.48|114.48|114.48|114.48|114.27|114.27|0
1759209300000|2025-09-30 05:15:00|114.49|114.49|114.63|114.63|114.63|114.63|114.47|114.47|0
1759209600000|2025-09-30 05:20:00|114.49|114.49|114.57|114.57|114.57|114.57|114.49|114.49|0
1759209900000|2025-09-30 05:25:00|114.61|114.61|114.61|114.61|114.7|114.7|114.61|114.61|0
1759210200000|2025-09-30 05:30:00|114.57|114.57|114.59|114.59|114.59|114.59|114.54|114.54|0
1759210500000|2025-09-30 05:35:00|114.56|114.56|114.51|114.51|114.56|114.56|114.51|114.51|0
1759210800000|2025-09-30 05:40:00|114.45|114.45|114.31|114.31|114.45|114.45|114.31|114.31|0
1759211100000|2025-09-30 05:45:00|114.32|114.32|114.25|114.25|114.32|114.32|114.25|114.25|0
1759211700000|2025-09-30 05:55:00|114.4|114.4|114.42|114.42|114.42|114.42|114.4|114.4|0
1759212300000|2025-09-30 06:05:00|114.49|114.49|114.5|114.5|114.5|114.5|114.49|114.49|0
1759212600000|2025-09-30 06:10:00|114.58|114.58|114.76|114.76|114.76|114.76|114.58|114.58|0
1759212900000|2025-09-30 06:15:00|114.87|114.87|114.8|114.8|115.07|115.07|114.8|114.8|0
1759213200000|2025-09-30 06:20:00|114.76|114.76|114.6|114.6|114.76|114.76|114.46|114.46|0
1759213500000|2025-09-30 06:25:00|114.57|114.57|114.57|114.57|114.57|114.57|114.57|114.57|0
1759213800000|2025-09-30 06:30:00|114.61|114.61|114.61|114.61|114.64|114.64|114.61|114.61|0
1759214100000|2025-09-30 06:35:00|114.69|114.69|114.76|114.76|114.76|114.76|114.69|114.69|0
1759214400000|2025-09-30 06:40:00|114.58|114.58|114.58|114.58|114.58|114.58|114.58|114.58|0
1759214700000|2025-09-30 06:45:00|114.52|114.52|114.38|114.38|114.52|114.52|114.38|114.38|0
1759215000000|2025-09-30 06:50:00|114.3|114.3|114.24|114.24|114.3|114.3|114.24|114.24|0
1759215600000|2025-09-30 07:00:00|114.09|114.09|114.09|114.09|114.09|114.09|114.09|114.09|0
1759215900000|2025-09-30 07:05:00|114|114|113.95|113.95|114|114|113.89|113.89|0
1759216200000|2025-09-30 07:10:00|113.93|113.93|113.91|113.91|113.94|113.94|113.91|113.91|0
1759216500000|2025-09-30 07:15:00|113.95|113.95|113.95|113.95|113.95|113.95|113.95|113.95|0
1759217100000|2025-09-30 07:25:00|114.07|114.07|114.07|114.07|114.07|114.07|114.07|114.07|0
1759217400000|2025-09-30 07:30:00|113.97|113.97|113.91|113.91|113.97|113.97|113.91|113.91|0
1759217700000|2025-09-30 07:35:00|113.87|113.87|113.7|113.7|113.87|113.87|113.7|113.7|0
1759218000000|2025-09-30 07:40:00|113.65|113.65|113.65|113.65|113.65|113.65|113.65|113.65|0
1759218300000|2025-09-30 07:45:00|113.74|113.74|113.74|113.74|113.74|113.74|113.74|113.74|0
1759218600000|2025-09-30 07:50:00|113.73|113.73|113.8|113.8|113.8|113.8|113.73|113.73|0
1759219200000|2025-09-30 08:00:00|113.64|113.64|113.12|113.12|114.01|114.01|113.12|113.12|0
1759219500000|2025-09-30 08:05:00|113.17|113.17|113.27|113.27|113.59|113.59|113.08|113.08|0
1759219800000|2025-09-30 08:10:00|113.28|113.28|113.19|113.19|113.42|113.42|113.16|113.16|0
1759220100000|2025-09-30 08:15:00|113.21|113.21|113.49|113.49|113.57|113.57|113.21|113.21|0
1759220400000|2025-09-30 08:20:00|113.56|113.56|113.65|113.65|113.83|113.83|113.56|113.56|0
1759220700000|2025-09-30 08:25:00|113.58|113.58|113.64|113.64|113.78|113.78|113.58|113.58|0
1759221000000|2025-09-30 08:30:00|113.61|113.61|113.54|113.54|113.72|113.72|113.49|113.49|0
1759221300000|2025-09-30 08:35:00|113.65|113.65|113.62|113.62|113.72|113.72|113.58|113.58|0
1759221600000|2025-09-30 08:40:00|113.64|113.64|113.66|113.66|113.79|113.79|113.62|113.62|0
1759221900000|2025-09-30 08:45:00|113.65|113.65|113.8|113.8|113.82|113.82|113.62|113.62|0
1759222200000|2025-09-30 08:50:00|113.68|113.68|114|114|114.02|114.02|113.68|113.68|0
1759222500000|2025-09-30 08:55:00|114.02|114.02|113.89|113.89|114.02|114.02|113.84|113.84|0
1759222800000|2025-09-30 09:00:00|113.86|113.86|113.66|113.66|113.87|113.87|113.66|113.66|0
1759223100000|2025-09-30 09:05:00|113.65|113.65|113.66|113.66|113.74|113.74|113.65|113.65|0
1759223400000|2025-09-30 09:10:00|113.67|113.67|113.64|113.64|113.79|113.79|113.59|113.59|0
1759223700000|2025-09-30 09:15:00|113.58|113.58|113.55|113.55|113.59|113.59|113.42|113.42|0
1759224000000|2025-09-30 09:20:00|113.54|113.54|113.31|113.31|113.62|113.62|113.28|113.28|0
1759224300000|2025-09-30 09:25:00|113.33|113.33|113.71|113.71|113.74|113.74|113.33|113.33|0
1759224600000|2025-09-30 09:30:00|113.79|113.79|113.91|113.91|113.98|113.98|113.55|113.55|0
1759224900000|2025-09-30 09:35:00|113.84|113.84|113.92|113.92|113.97|113.97|113.68|113.68|0
1759225200000|2025-09-30 09:40:00|113.91|113.91|113.76|113.76|113.91|113.91|113.68|113.68|0
1759225500000|2025-09-30 09:45:00|113.71|113.71|113.58|113.58|113.73|113.73|113.39|113.39|0
1759225800000|2025-09-30 09:50:00|113.51|113.51|113.54|113.54|113.61|113.61|113.48|113.48|0
1759226100000|2025-09-30 09:55:00|113.49|113.49|113.45|113.45|113.49|113.49|113.41|113.41|0
1759226400000|2025-09-30 10:00:00|113.44|113.44|113.5|113.5|113.54|113.54|113.44|113.44|0
1759226700000|2025-09-30 10:05:00|113.51|113.51|113.57|113.57|113.62|113.62|113.51|113.51|0
1759227000000|2025-09-30 10:10:00|113.56|113.56|113.49|113.49|113.56|113.56|113.48|113.48|0
1759227300000|2025-09-30 10:15:00|113.52|113.52|113.6|113.6|113.6|113.6|113.43|113.43|0
1759227600000|2025-09-30 10:20:00|113.57|113.57|113.56|113.56|113.59|113.59|113.53|113.53|0
1759227900000|2025-09-30 10:25:00|113.49|113.49|113.52|113.52|113.53|113.53|113.44|113.44|0
1759228200000|2025-09-30 10:30:00|113.49|113.49|113.6|113.6|113.6|113.6|113.4|113.4|0
1759228500000|2025-09-30 10:35:00|113.56|113.56|113.56|113.56|113.56|113.56|113.49|113.49|0
1759228800000|2025-09-30 10:40:00|113.54|113.54|113.63|113.63|113.67|113.67|113.5|113.5|0
1759229100000|2025-09-30 10:45:00|113.64|113.64|113.57|113.57|113.65|113.65|113.55|113.55|0
1759229400000|2025-09-30 10:50:00|113.53|113.53|113.56|113.56|113.56|113.56|113.47|113.47|0
1759229700000|2025-09-30 10:55:00|113.54|113.54|113.65|113.65|113.65|113.65|113.54|113.54|0
1759230000000|2025-09-30 11:00:00|113.58|113.58|113.21|113.21|113.64|113.64|112.98|112.98|0
1759230300000|2025-09-30 11:05:00|113.23|113.23|113.15|113.15|113.27|113.27|112.99|112.99|0
1759230600000|2025-09-30 11:10:00|113.21|113.21|113.08|113.08|113.25|113.25|113.06|113.06|0
1759230900000|2025-09-30 11:15:00|113.1|113.1|112.97|112.97|113.2|113.2|112.92|112.92|0
1759231200000|2025-09-30 11:20:00|112.98|112.98|113.08|113.08|113.08|113.08|112.87|112.87|0
1759231500000|2025-09-30 11:25:00|113.07|113.07|113.02|113.02|113.09|113.09|113|113|0
1759231800000|2025-09-30 11:30:00|112.98|112.98|113.03|113.03|113.06|113.06|112.95|112.95|0
1759232100000|2025-09-30 11:35:00|112.98|112.98|113.18|113.18|113.18|113.18|112.93|112.93|0
1759232400000|2025-09-30 11:40:00|113.16|113.16|113.13|113.13|113.23|113.23|113.03|113.03|0
1759232700000|2025-09-30 11:45:00|113.12|113.12|113.15|113.15|113.23|113.23|113.06|113.06|0
1759233000000|2025-09-30 11:50:00|113.14|113.14|113.01|113.01|113.14|113.14|112.95|112.95|0
1759233300000|2025-09-30 11:55:00|112.97|112.97|113.13|113.13|113.13|113.13|112.97|112.97|0
1759233600000|2025-09-30 12:00:00|113.15|113.15|113.24|113.24|114.57|114.57|113.12|113.12|0
1759233900000|2025-09-30 12:05:00|113.27|113.27|113.2|113.2|113.31|113.31|113.14|113.14|0
1759234200000|2025-09-30 12:10:00|113.21|113.21|113.22|113.22|113.32|113.32|113.14|113.14|0
1759234500000|2025-09-30 12:15:00|113.18|113.18|113.31|113.31|113.31|113.31|113.13|113.13|0
1759234800000|2025-09-30 12:20:00|113.3|113.3|113.44|113.44|113.46|113.46|113.3|113.3|0
1759235100000|2025-09-30 12:25:00|113.43|113.43|113.35|113.35|113.44|113.44|113.28|113.28|0
1759235400000|2025-09-30 12:30:00|113.33|113.33|113.45|113.45|113.48|113.48|113.2|113.2|0
1759235700000|2025-09-30 12:35:00|113.46|113.46|113.44|113.44|113.46|113.46|113.35|113.35|0
1759236000000|2025-09-30 12:40:00|113.43|113.43|113.37|113.37|113.48|113.48|113.32|113.32|0
1759236300000|2025-09-30 12:45:00|113.4|113.4|113.18|113.18|113.4|113.4|113.11|113.11|0
1759236600000|2025-09-30 12:50:00|113.17|113.17|113.22|113.22|113.36|113.36|113.17|113.17|0
1759236900000|2025-09-30 12:55:00|113.28|113.28|113.09|113.09|113.37|113.37|113.08|113.08|0
1759237200000|2025-09-30 13:00:00|113.13|113.13|113.02|113.02|113.13|113.13|112.85|112.85|0
1759237500000|2025-09-30 13:05:00|113.07|113.07|112.48|112.48|113.16|113.16|112.32|112.32|0
1759237800000|2025-09-30 13:10:00|112.57|112.57|112.75|112.75|113.02|113.02|112.57|112.57|0
1759238100000|2025-09-30 13:15:00|112.81|112.81|112.91|112.91|113.02|113.02|112.59|112.59|0
1759238400000|2025-09-30 13:20:00|112.89|112.89|112.99|112.99|113.03|113.03|112.84|112.84|0
1759238700000|2025-09-30 13:25:00|112.94|112.94|113.39|113.39|113.48|113.48|112.88|112.88|0
1759239000000|2025-09-30 13:30:00|113.29|113.29|115.65|115.65|115.77|115.77|113.29|113.29|0
1759239300000|2025-09-30 13:35:00|115.64|115.64|118.39|118.39|118.39|118.39|115.64|115.64|0
1759239600000|2025-09-30 13:40:00|118.35|118.35|118.93|118.93|118.93|118.93|118.08|118.08|0
1759239900000|2025-09-30 13:45:00|118.95|118.95|118.22|118.22|118.95|118.95|118.01|118.01|0
1759240200000|2025-09-30 13:50:00|118.4|118.4|116.68|116.68|118.4|118.4|116.57|116.57|0
1759240500000|2025-09-30 13:55:00|116.66|116.66|117.56|117.56|117.65|117.65|116.66|116.66|0
1759240800000|2025-09-30 14:00:00|117.58|117.58|116.42|116.42|118.01|118.01|116.42|116.42|0
1759241100000|2025-09-30 14:05:00|116.49|116.49|115.72|115.72|116.49|116.49|115.72|115.72|0
1759241400000|2025-09-30 14:10:00|115.71|115.71|115.72|115.72|116.01|116.01|115.5|115.5|0
1759241700000|2025-09-30 14:15:00|115.79|115.79|115.88|115.88|116.4|116.4|115.62|115.62|0
1759242000000|2025-09-30 14:20:00|115.9|115.9|116.95|116.95|117.69|117.69|115.9|115.9|0
1759242300000|2025-09-30 14:25:00|116.91|116.91|116.95|116.95|117.28|117.28|116.54|116.54|0
1759242600000|2025-09-30 14:30:00|116.9|116.9|116.58|116.58|117.2|117.2|116.41|116.41|0
1759242900000|2025-09-30 14:35:00|116.69|116.69|116.36|116.36|116.94|116.94|116.23|116.23|0
1759243200000|2025-09-30 14:40:00|116.29|116.29|116.09|116.09|116.76|116.76|116.09|116.09|0
1759243500000|2025-09-30 14:45:00|116.13|116.13|116.2|116.2|116.54|116.54|116|116|0
1759243800000|2025-09-30 14:50:00|116.15|116.15|116.51|116.51|116.51|116.51|116.08|116.08|0
1759244100000|2025-09-30 14:55:00|116.54|116.54|116.33|116.33|117.02|117.02|116.33|116.33|0
1759244400000|2025-09-30 15:00:00|116.36|116.36|116.2|116.2|116.91|116.91|116.2|116.2|0
1759244700000|2025-09-30 15:05:00|116.28|116.28|116.47|116.47|116.69|116.69|115.94|115.94|0
1759245000000|2025-09-30 15:10:00|116.52|116.52|116.43|116.43|116.68|116.68|116.21|116.21|0
1759245300000|2025-09-30 15:15:00|116.49|116.49|116.61|116.61|116.61|116.61|116.26|116.26|0
1759245600000|2025-09-30 15:20:00|116.51|116.51|116.77|116.77|117.11|117.11|116.47|116.47|0
1759245900000|2025-09-30 15:25:00|116.7|116.7|116.37|116.37|116.76|116.76|116.1|116.1|0
1759246200000|2025-09-30 15:30:00|116.32|116.32|116.5|116.5|116.85|116.85|116.26|116.26|0
1759246500000|2025-09-30 15:35:00|116.52|116.52|116.07|116.07|116.52|116.52|115.95|115.95|0
1759246800000|2025-09-30 15:40:00|116.14|116.14|116.23|116.23|116.39|116.39|116.03|116.03|0
1759247100000|2025-09-30 15:45:00|116.18|116.18|116.2|116.2|116.3|116.3|115.83|115.83|0
1759247400000|2025-09-30 15:50:00|116.19|116.19|116.36|116.36|116.44|116.44|116.14|116.14|0
1759247700000|2025-09-30 15:55:00|116.33|116.33|116.19|116.19|116.41|116.41|115.87|115.87|0
1759248000000|2025-09-30 16:00:00|116.28|116.28|116.22|116.22|116.34|116.34|116.05|116.05|0
1759248300000|2025-09-30 16:05:00|116.25|116.25|115.98|115.98|116.4|116.4|115.88|115.88|0
1759248600000|2025-09-30 16:10:00|115.95|115.95|115.88|115.88|115.95|115.95|115.58|115.58|0
1759248900000|2025-09-30 16:15:00|115.99|115.99|115.84|115.84|116.12|116.12|115.71|115.71|0
1759249200000|2025-09-30 16:20:00|115.85|115.85|116.13|116.13|116.28|116.28|115.84|115.84|0
1759249500000|2025-09-30 16:25:00|116.1|116.1|116.04|116.04|116.12|116.12|115.84|115.84|0
1759249800000|2025-09-30 16:30:00|116.09|116.09|116.28|116.28|116.69|116.69|116.09|116.09|0
1759250100000|2025-09-30 16:35:00|116.3|116.3|115.7|115.7|116.39|116.39|115.66|115.66|0
1759250400000|2025-09-30 16:40:00|115.78|115.78|116.13|116.13|116.14|116.14|115.6|115.6|0
1759250700000|2025-09-30 16:45:00|116.16|116.16|116.25|116.25|116.49|116.49|116.14|116.14|0
1759251000000|2025-09-30 16:50:00|116.31|116.31|116.38|116.38|116.6|116.6|116.23|116.23|0
1759251300000|2025-09-30 16:55:00|116.52|116.52|116.55|116.55|116.76|116.76|116.38|116.38|0
1759251600000|2025-09-30 17:00:00|116.57|116.57|116.5|116.5|116.57|116.57|116.31|116.31|0
1759251900000|2025-09-30 17:05:00|116.57|116.57|116.32|116.32|116.59|116.59|116.15|116.15|0
1759252200000|2025-09-30 17:10:00|116.38|116.38|116.53|116.53|116.53|116.53|116.22|116.22|0
1759252500000|2025-09-30 17:15:00|116.49|116.49|116.66|116.66|116.74|116.74|116.42|116.42|0
1759252800000|2025-09-30 17:20:00|116.63|116.63|116.28|116.28|116.68|116.68|116.28|116.28|0
1759253100000|2025-09-30 17:25:00|116.31|116.31|116.55|116.55|116.59|116.59|116.31|116.31|0
1759253400000|2025-09-30 17:30:00|116.57|116.57|116.35|116.35|116.59|116.59|116.3|116.3|0
1759253700000|2025-09-30 17:35:00|116.34|116.34|116.02|116.02|116.38|116.38|116.02|116.02|0
1759254000000|2025-09-30 17:40:00|116.06|116.06|115.67|115.67|116.23|116.23|115.67|115.67|0
1759254300000|2025-09-30 17:45:00|115.69|115.69|116.49|116.49|116.49|116.49|115.69|115.69|0
1759254600000|2025-09-30 17:50:00|116.53|116.53|116.84|116.84|116.85|116.85|116.39|116.39|0
1759254900000|2025-09-30 17:55:00|116.79|116.79|116.61|116.61|116.79|116.79|116.52|116.52|0
1759255200000|2025-09-30 18:00:00|116.59|116.59|116.63|116.63|116.68|116.68|116.41|116.41|0
1759255500000|2025-09-30 18:05:00|116.67|116.67|116.65|116.65|116.74|116.74|116.51|116.51|0
1759255800000|2025-09-30 18:10:00|116.63|116.63|116.65|116.65|116.74|116.74|116.57|116.57|0
1759256100000|2025-09-30 18:15:00|116.66|116.66|116.64|116.64|116.79|116.79|116.58|116.58|0
1759256400000|2025-09-30 18:20:00|116.67|116.67|117.46|117.46|117.47|117.47|116.67|116.67|0
1759256700000|2025-09-30 18:25:00|117.53|117.53|117.35|117.35|117.81|117.81|117.23|117.23|0
1759257000000|2025-09-30 18:30:00|117.33|117.33|117.23|117.23|117.43|117.43|117.23|117.23|0
1759257300000|2025-09-30 18:35:00|117.21|117.21|117.49|117.49|117.49|117.49|117.03|117.03|0
1759257600000|2025-09-30 18:40:00|117.51|117.51|117.69|117.69|117.74|117.74|117.51|117.51|0
1759257900000|2025-09-30 18:45:00|117.66|117.66|118.06|118.06|118.06|118.06|117.58|117.58|0
1759258200000|2025-09-30 18:50:00|118.11|118.11|118.17|118.17|118.32|118.32|117.89|117.89|0
1759258500000|2025-09-30 18:55:00|118.18|118.18|118.29|118.29|118.36|118.36|118.06|118.06|0
1759258800000|2025-09-30 19:00:00|118.3|118.3|118.22|118.22|118.37|118.37|118.14|118.14|0
1759259100000|2025-09-30 19:05:00|118.19|118.19|118.47|118.47|118.62|118.62|118.18|118.18|0
1759259400000|2025-09-30 19:10:00|118.48|118.48|118.56|118.56|118.62|118.62|118.4|118.4|0
1759259700000|2025-09-30 19:15:00|118.57|118.57|118.55|118.55|118.67|118.67|118.43|118.43|0
1759260000000|2025-09-30 19:20:00|118.59|118.59|118.69|118.69|118.71|118.71|118.57|118.57|0
1759260300000|2025-09-30 19:25:00|118.68|118.68|118.83|118.83|118.84|118.84|118.68|118.68|0
1759260600000|2025-09-30 19:30:00|118.81|118.81|119.31|119.31|119.37|119.37|118.81|118.81|0
1759260900000|2025-09-30 19:35:00|119.27|119.27|118.73|118.73|119.33|119.33|118.73|118.73|0
1759261200000|2025-09-30 19:40:00|118.62|118.62|119.16|119.16|119.24|119.24|118.6|118.6|0
1759261500000|2025-09-30 19:45:00|119.15|119.15|119.74|119.74|119.75|119.75|119.15|119.15|0
1759261800000|2025-09-30 19:50:00|119.89|119.89|119.85|119.85|120|120|119.71|119.71|0
1759262100000|2025-09-30 19:55:00|119.77|119.77|119.67|119.67|119.83|119.83|119.66|119.66|0
1759262400000|2025-09-30 20:00:00|119.65|119.65|119.83|119.83|119.86|119.86|119.57|119.57|0
1759262700000|2025-09-30 20:05:00|119.78|119.78|119.4|119.4|119.79|119.79|119.09|119.09|0
1759263000000|2025-09-30 20:10:00|119.49|119.49|119.38|119.38|119.51|119.51|119.38|119.38|0
1759263300000|2025-09-30 20:15:00|119.35|119.35|119.38|119.38|119.41|119.41|119.22|119.22|0
1759263600000|2025-09-30 20:20:00|119.34|119.34|119.5|119.5|119.59|119.59|119.34|119.34|0
1759263900000|2025-09-30 20:25:00|119.59|119.59|119.5|119.5|119.69|119.69|119.43|119.43|0
1759264200000|2025-09-30 20:30:00|119.59|119.59|119.63|119.63|119.67|119.67|119.49|119.49|0
1759264500000|2025-09-30 20:35:00|119.56|119.56|119.59|119.59|119.66|119.66|119.56|119.56|0
1759264800000|2025-09-30 20:40:00|119.62|119.62|119.65|119.65|119.65|119.65|119.59|119.59|0
1759265100000|2025-09-30 20:45:00|119.59|119.59|119.63|119.63|119.63|119.63|119.59|119.59|0
1759265400000|2025-09-30 20:50:00|119.59|119.59|119.59|119.59|119.65|119.65|119.59|119.59|0
1759265700000|2025-09-30 20:55:00|119.56|119.56|119.18|119.18|119.63|119.63|119.18|119.18|0
1759266000000|2025-09-30 21:00:00|119.17|119.17|119.14|119.14|119.34|119.34|119.09|119.09|0
1759266300000|2025-09-30 21:05:00|119.13|119.13|119.08|119.08|119.27|119.27|119.08|119.08|0
1759266600000|2025-09-30 21:10:00|119.13|119.13|119.01|119.01|119.16|119.16|119.01|119.01|0
1759266900000|2025-09-30 21:15:00|119|119|119.08|119.08|119.18|119.18|118.95|118.95|0
1759267200000|2025-09-30 21:20:00|119.16|119.16|119.08|119.08|119.16|119.16|119.02|119.02|0
1759267500000|2025-09-30 21:25:00|119.04|119.04|119.17|119.17|119.18|119.18|118.98|118.98|0
1759267800000|2025-09-30 21:30:00|119.08|119.08|119.28|119.28|119.28|119.28|119.05|119.05|0
1759268100000|2025-09-30 21:35:00|119.27|119.27|119.17|119.17|119.28|119.28|119.17|119.17|0
1759268400000|2025-09-30 21:40:00|119.13|119.13|119.11|119.11|119.17|119.17|119.08|119.08|0
1759268700000|2025-09-30 21:45:00|119.09|119.09|119.15|119.15|119.21|119.21|119.03|119.03|0
1759269000000|2025-09-30 21:50:00|119.13|119.13|119.18|119.18|119.21|119.21|119.09|119.09|0
1759269300000|2025-09-30 21:55:00|119.23|119.23|119.09|119.09|119.23|119.23|119.08|119.08|0
1759269600000|2025-09-30 22:00:00|119.13|119.13|119.13|119.13|119.13|119.13|119.08|119.08|0
1759269900000|2025-09-30 22:05:00|119.08|119.08|119.1|119.1|119.21|119.21|119.08|119.08|0
1759270200000|2025-09-30 22:10:00|119.13|119.13|119.04|119.04|119.13|119.13|119.04|119.04|0
1759270500000|2025-09-30 22:15:00|119.08|119.08|119.07|119.07|119.08|119.08|119.04|119.04|0
1759270800000|2025-09-30 22:20:00|119.08|119.08|119.08|119.08|119.08|119.08|119|119|0
1759271100000|2025-09-30 22:25:00|119.04|119.04|119.01|119.01|119.08|119.08|119.01|119.01|0
1759271400000|2025-09-30 22:30:00|119.07|119.07|119.17|119.17|119.17|119.17|119.05|119.05|0
1759271700000|2025-09-30 22:35:00|119.15|119.15|119.1|119.1|119.21|119.21|119.1|119.1|0
1759272000000|2025-09-30 22:40:00|119.08|119.08|119.16|119.16|119.17|119.17|119.07|119.07|0
1759272300000|2025-09-30 22:45:00|119.17|119.17|119.07|119.07|119.17|119.17|119.07|119.07|0
1759272600000|2025-09-30 22:50:00|119.08|119.08|119.05|119.05|119.16|119.16|119.05|119.05|0
1759272900000|2025-09-30 22:55:00|119.04|119.04|118.95|118.95|119.13|119.13|118.95|118.95|0
1759273200000|2025-09-30 23:00:00|118.85|118.85|119.08|119.08|119.08|119.08|118.85|118.85|0
1759273500000|2025-09-30 23:05:00|119.07|119.07|119.03|119.03|119.08|119.08|118.99|118.99|0
1759273800000|2025-09-30 23:10:00|118.98|118.98|118.98|118.98|118.99|118.99|118.98|118.98|0
1759274100000|2025-09-30 23:15:00|118.99|118.99|119.03|119.03|119.04|119.04|118.98|118.98|0
1759274400000|2025-09-30 23:20:00|119.04|119.04|119.08|119.08|119.08|119.08|118.98|118.98|0
1759274700000|2025-09-30 23:25:00|119.11|119.11|119.08|119.08|119.12|119.12|119.04|119.04|0
1759275000000|2025-09-30 23:30:00|119.07|119.07|119.15|119.15|119.16|119.16|119.07|119.07|0
1759275300000|2025-09-30 23:35:00|119.16|119.16|119.16|119.16|119.23|119.23|119.16|119.16|0
1759275600000|2025-09-30 23:40:00|119.17|119.17|119.11|119.11|119.18|119.18|119.11|119.11|0
1759275900000|2025-09-30 23:45:00|119.12|119.12|119.02|119.02|119.13|119.13|119.01|119.01|0
1759276200000|2025-09-30 23:50:00|119.11|119.11|119.11|119.11|119.18|119.18|119.11|119.11|0
1759276500000|2025-09-30 23:55:00|119.08|119.08|119.12|119.12|119.13|119.13|119|119|0
1759276800000|2025-10-01 00:00:00|119.65|119.65|118.96|118.96|119.65|119.65|118.96|118.96|0
1759277100000|2025-10-01 00:05:00|119.13|119.13|119.13|119.13|119.13|119.13|119.13|119.13|0
1759277400000|2025-10-01 00:10:00|119.26|119.26|119.26|119.26|119.26|119.26|119.26|119.26|0
1759277700000|2025-10-01 00:15:00|119.03|119.03|119.03|119.03|119.03|119.03|119.03|119.03|0
1759278000000|2025-10-01 00:20:00|118.97|118.97|118.83|118.83|118.97|118.97|118.83|118.83|0
1759278300000|2025-10-01 00:25:00|118.84|118.84|118.84|118.84|118.84|118.84|118.84|118.84|0
1759278600000|2025-10-01 00:30:00|118.85|118.85|118.89|118.89|118.89|118.89|118.85|118.85|0
1759278900000|2025-10-01 00:35:00|118.87|118.87|118.81|118.81|118.87|118.87|118.81|118.81|0
1759279200000|2025-10-01 00:40:00|118.77|118.77|118.73|118.73|118.77|118.77|118.73|118.73|0
1759279500000|2025-10-01 00:45:00|118.83|118.83|118.82|118.82|118.83|118.83|118.82|118.82|0
1759280100000|2025-10-01 00:55:00|118.83|118.83|118.83|118.83|118.83|118.83|118.83|118.83|0
1759280700000|2025-10-01 01:05:00|118.77|118.77|118.77|118.77|118.77|118.77|118.77|118.77|0
1759281300000|2025-10-01 01:15:00|118.73|118.73|118.78|118.78|118.78|118.78|118.73|118.73|0
1759281600000|2025-10-01 01:20:00|118.79|118.79|118.83|118.83|118.91|118.91|118.79|118.79|0
1759282200000|2025-10-01 01:30:00|118.73|118.73|118.73|118.73|118.73|118.73|118.73|118.73|0
1759282500000|2025-10-01 01:35:00|118.75|118.75|118.75|118.75|118.75|118.75|118.75|118.75|0
1759282800000|2025-10-01 01:40:00|118.73|118.73|118.73|118.73|118.77|118.77|118.73|118.73|0
1759283400000|2025-10-01 01:50:00|118.79|118.79|118.78|118.78|118.79|118.79|118.75|118.75|0
1759283700000|2025-10-01 01:55:00|118.77|118.77|118.77|118.77|118.77|118.77|118.77|118.77|0
1759284900000|2025-10-01 02:15:00|118.78|118.78|118.79|118.79|118.79|118.79|118.78|118.78|0
1759285200000|2025-10-01 02:20:00|118.78|118.78|118.79|118.79|118.79|118.79|118.76|118.76|0
1759285500000|2025-10-01 02:25:00|118.81|118.81|118.81|118.81|118.81|118.81|118.81|118.81|0
1759285800000|2025-10-01 02:30:00|118.78|118.78|118.78|118.78|118.78|118.78|118.78|118.78|0
1759286100000|2025-10-01 02:35:00|118.79|118.79|118.82|118.82|118.82|118.82|118.79|118.79|0
1759286400000|2025-10-01 02:40:00|118.88|118.88|118.92|118.92|118.92|118.92|118.88|118.88|0
1759286700000|2025-10-01 02:45:00|118.91|118.91|118.86|118.86|118.91|118.91|118.86|118.86|0
1759287300000|2025-10-01 02:55:00|118.92|118.92|118.92|118.92|118.92|118.92|118.92|118.92|0
1759287900000|2025-10-01 03:05:00|118.82|118.82|118.82|118.82|118.82|118.82|118.82|118.82|0
1759289700000|2025-10-01 03:35:00|118.76|118.76|118.76|118.76|118.76|118.76|118.76|118.76|0
1759290000000|2025-10-01 03:40:00|118.77|118.77|118.77|118.77|118.77|118.77|118.77|118.77|0
1759290300000|2025-10-01 03:45:00|118.73|118.73|118.73|118.73|118.73|118.73|118.73|118.73|0
1759291500000|2025-10-01 04:05:00|118.69|118.69|118.67|118.67|118.69|118.69|118.67|118.67|0
1759291800000|2025-10-01 04:10:00|118.68|118.68|118.67|118.67|118.68|118.68|118.67|118.67|0
1759292100000|2025-10-01 04:15:00|118.73|118.73|118.75|118.75|118.75|118.75|118.73|118.73|0
1759292400000|2025-10-01 04:20:00|118.69|118.69|118.67|118.67|118.69|118.69|118.67|118.67|0
1759293000000|2025-10-01 04:30:00|118.77|118.77|118.83|118.83|118.83|118.83|118.77|118.77|0
1759293300000|2025-10-01 04:35:00|118.87|118.87|118.87|118.87|118.87|118.87|118.87|118.87|0
1759293900000|2025-10-01 04:45:00|118.92|118.92|118.92|118.92|118.92|118.92|118.92|118.92|0
1759294200000|2025-10-01 04:50:00|118.99|118.99|118.99|118.99|118.99|118.99|118.99|118.99|0
1759295400000|2025-10-01 05:10:00|118.78|118.78|118.78|118.78|118.78|118.78|118.78|118.78|0
1759295700000|2025-10-01 05:15:00|118.77|118.77|118.75|118.75|118.77|118.77|118.74|118.74|0
1759296000000|2025-10-01 05:20:00|118.71|118.71|118.75|118.75|118.75|118.75|118.71|118.71|0
1759299000000|2025-10-01 06:10:00|118.83|118.83|118.83|118.83|118.83|118.83|118.83|118.83|0
1759299300000|2025-10-01 06:15:00|118.75|118.75|118.75|118.75|118.75|118.75|118.75|118.75|0
1759299900000|2025-10-01 06:25:00|118.77|118.77|118.77|118.77|118.77|118.77|118.77|118.77|0
1759300500000|2025-10-01 06:35:00|118.78|118.78|118.78|118.78|118.78|118.78|118.78|118.78|0
1759300800000|2025-10-01 06:40:00|118.75|118.75|118.67|118.67|118.75|118.75|118.67|118.67|0
1759301100000|2025-10-01 06:45:00|118.62|118.62|118.1|118.1|118.62|118.62|118.1|118.1|0
1759301400000|2025-10-01 06:50:00|118.02|118.02|117.97|117.97|118.02|118.02|117.97|117.97|0
1759301700000|2025-10-01 06:55:00|117.98|117.98|117.66|117.66|117.98|117.98|117.56|117.56|0
1759302000000|2025-10-01 07:00:00|117.61|117.61|117.56|117.56|117.61|117.61|117.53|117.53|0
1759302300000|2025-10-01 07:05:00|117.58|117.58|117.48|117.48|117.62|117.62|117.48|117.48|0
1759302600000|2025-10-01 07:10:00|117.44|117.44|117.62|117.62|117.62|117.62|117.44|117.44|0
1759302900000|2025-10-01 07:15:00|117.67|117.67|118|118|118.08|118.08|117.67|117.67|0
1759303200000|2025-10-01 07:20:00|117.98|117.98|117.51|117.51|117.98|117.98|117.51|117.51|0
1759303500000|2025-10-01 07:25:00|117.54|117.54|117.81|117.81|117.81|117.81|117.54|117.54|0
1759303800000|2025-10-01 07:30:00|117.87|117.87|117.83|117.83|117.87|117.87|117.83|117.83|0
1759304400000|2025-10-01 07:40:00|117.64|117.64|117.64|117.64|117.64|117.64|117.64|117.64|0
1759304700000|2025-10-01 07:45:00|117.65|117.65|117.64|117.64|117.65|117.65|117.64|117.64|0
1759305000000|2025-10-01 07:50:00|117.66|117.66|117.66|117.66|117.66|117.66|117.66|117.66|0
1759305600000|2025-10-01 08:00:00|117.75|117.75|117.24|117.24|117.75|117.75|117.16|117.16|0
1759305900000|2025-10-01 08:05:00|117.27|117.27|117.35|117.35|117.5|117.5|117.2|117.2|0
1759306200000|2025-10-01 08:10:00|117.29|117.29|117.31|117.31|117.4|117.4|117.17|117.17|0
1759306500000|2025-10-01 08:15:00|117.3|117.3|117.75|117.75|117.75|117.75|117.29|117.29|0
1759306800000|2025-10-01 08:20:00|117.73|117.73|118|118|118|118|117.65|117.65|0
1759307100000|2025-10-01 08:25:00|118.01|118.01|118.01|118.01|118.06|118.06|117.91|117.91|0
1759307400000|2025-10-01 08:30:00|117.98|117.98|118.12|118.12|118.38|118.38|117.91|117.91|0
1759307700000|2025-10-01 08:35:00|118.17|118.17|118.03|118.03|118.23|118.23|118.03|118.03|0
1759308000000|2025-10-01 08:40:00|118.04|118.04|118.32|118.32|118.38|118.38|118.04|118.04|0
1759308300000|2025-10-01 08:45:00|118.35|118.35|118.18|118.18|118.47|118.47|118.07|118.07|0
1759308600000|2025-10-01 08:50:00|118.32|118.32|118.45|118.45|118.58|118.58|118.26|118.26|0
1759308900000|2025-10-01 08:55:00|118.53|118.53|118.44|118.44|118.56|118.56|118.34|118.34|0
1759309200000|2025-10-01 09:00:00|118.48|118.48|118.56|118.56|118.62|118.62|118.46|118.46|0
1759309500000|2025-10-01 09:05:00|118.52|118.52|118.59|118.59|118.66|118.66|118.37|118.37|0
1759309800000|2025-10-01 09:10:00|118.62|118.62|118.66|118.66|118.68|118.68|118.51|118.51|0
1759310100000|2025-10-01 09:15:00|118.65|118.65|118.42|118.42|118.67|118.67|118.41|118.41|0
1759310400000|2025-10-01 09:20:00|118.47|118.47|118.27|118.27|118.56|118.56|118.22|118.22|0
1759310700000|2025-10-01 09:25:00|118.32|118.32|118.63|118.63|118.64|118.64|118.27|118.27|0
1759311000000|2025-10-01 09:30:00|118.59|118.59|118.39|118.39|118.59|118.59|118.37|118.37|0
1759311300000|2025-10-01 09:35:00|118.4|118.4|118.33|118.33|118.46|118.46|118.23|118.23|0
1759311600000|2025-10-01 09:40:00|118.32|118.32|118.34|118.34|118.42|118.42|118.27|118.27|0
1759311900000|2025-10-01 09:45:00|118.31|118.31|118.25|118.25|118.42|118.42|118.17|118.17|0
1759312200000|2025-10-01 09:50:00|118.28|118.28|118.19|118.19|118.28|118.28|118.03|118.03|0
1759312500000|2025-10-01 09:55:00|118.29|118.29|118.25|118.25|118.29|118.29|118.17|118.17|0
1759312800000|2025-10-01 10:00:00|118.22|118.22|118.33|118.33|118.38|118.38|118.21|118.21|0
1759313100000|2025-10-01 10:05:00|118.34|118.34|118.47|118.47|118.51|118.51|118.31|118.31|0
1759313400000|2025-10-01 10:10:00|118.44|118.44|118.22|118.22|118.46|118.46|118.21|118.21|0
1759313700000|2025-10-01 10:15:00|118.23|118.23|118.27|118.27|118.4|118.4|118.21|118.21|0
1759314000000|2025-10-01 10:20:00|118.29|118.29|118.26|118.26|118.32|118.32|118.08|118.08|0
1759314300000|2025-10-01 10:25:00|118.3|118.3|118.25|118.25|118.32|118.32|118.13|118.13|0
1759314600000|2025-10-01 10:30:00|118.24|118.24|118.16|118.16|118.27|118.27|118.16|118.16|0
1759314900000|2025-10-01 10:35:00|118.29|118.29|118.3|118.3|118.42|118.42|118.23|118.23|0
1759315200000|2025-10-01 10:40:00|118.32|118.32|118.25|118.25|118.35|118.35|118.15|118.15|0
1759315500000|2025-10-01 10:45:00|118.32|118.32|118.33|118.33|118.45|118.45|118.29|118.29|0
1759315800000|2025-10-01 10:50:00|118.29|118.29|118.33|118.33|118.36|118.36|118.28|118.28|0
1759316100000|2025-10-01 10:55:00|118.32|118.32|118.22|118.22|118.35|118.35|118.22|118.22|0
1759316400000|2025-10-01 11:00:00|118.21|118.21|118.42|118.42|118.46|118.46|118.19|118.19|0
1759316700000|2025-10-01 11:05:00|118.46|118.46|118.57|118.57|118.57|118.57|118.36|118.36|0
1759317000000|2025-10-01 11:10:00|118.51|118.51|118.46|118.46|118.58|118.58|118.42|118.42|0
1759317300000|2025-10-01 11:15:00|118.5|118.5|118.58|118.58|118.64|118.64|118.43|118.43|0
1759317600000|2025-10-01 11:20:00|118.5|118.5|118.57|118.57|118.64|118.64|118.45|118.45|0
1759317900000|2025-10-01 11:25:00|118.52|118.52|118.71|118.71|118.73|118.73|118.52|118.52|0
1759318200000|2025-10-01 11:30:00|118.65|118.65|118.73|118.73|118.73|118.73|118.62|118.62|0
1759318500000|2025-10-01 11:35:00|118.74|118.74|118.71|118.71|118.75|118.75|118.62|118.62|0
1759318800000|2025-10-01 11:40:00|118.73|118.73|118.78|118.78|118.78|118.78|118.69|118.69|0
1759319100000|2025-10-01 11:45:00|118.79|118.79|118.82|118.82|118.82|118.82|118.7|118.7|0
1759319400000|2025-10-01 11:50:00|118.83|118.83|118.95|118.95|118.96|118.96|118.77|118.77|0
1759319700000|2025-10-01 11:55:00|118.96|118.96|119|119|119|119|118.89|118.89|0
1759320000000|2025-10-01 12:00:00|118.91|118.91|118.85|118.85|118.98|118.98|117.6|117.6|0
1759320300000|2025-10-01 12:05:00|118.76|118.76|118.46|118.46|118.76|118.76|118.46|118.46|0
1759320600000|2025-10-01 12:10:00|118.5|118.5|118.46|118.46|118.63|118.63|118.46|118.46|0
1759320900000|2025-10-01 12:15:00|118.55|118.55|118.54|118.54|118.62|118.62|118.35|118.35|0
1759321200000|2025-10-01 12:20:00|118.51|118.51|118.42|118.42|118.66|118.66|118.41|118.41|0
1759321500000|2025-10-01 12:25:00|118.52|118.52|118.42|118.42|118.57|118.57|118.42|118.42|0
1759321800000|2025-10-01 12:30:00|118.44|118.44|118.33|118.33|118.48|118.48|118.25|118.25|0
1759322100000|2025-10-01 12:35:00|118.32|118.32|118.35|118.35|118.39|118.39|118.23|118.23|0
1759322400000|2025-10-01 12:40:00|118.43|118.43|118.29|118.29|118.58|118.58|118.23|118.23|0
1759322700000|2025-10-01 12:45:00|118.32|118.32|118.42|118.42|118.44|118.44|118.32|118.32|0
1759323000000|2025-10-01 12:50:00|118.39|118.39|118.32|118.32|118.48|118.48|118.29|118.29|0
1759323300000|2025-10-01 12:55:00|118.29|118.29|118.16|118.16|118.34|118.34|118.1|118.1|0
1759323600000|2025-10-01 13:00:00|118.15|118.15|118.38|118.38|118.38|118.38|118.1|118.1|0
1759323900000|2025-10-01 13:05:00|118.33|118.33|118.3|118.3|118.4|118.4|118.29|118.29|0
1759324200000|2025-10-01 13:10:00|118.35|118.35|118.42|118.42|118.42|118.42|118.31|118.31|0
1759324500000|2025-10-01 13:15:00|118.46|118.46|118.27|118.27|118.47|118.47|118.27|118.27|0
1759324800000|2025-10-01 13:20:00|118.33|118.33|118.32|118.32|118.33|118.33|118.25|118.25|0
1759325100000|2025-10-01 13:25:00|118.29|118.29|118.28|118.28|118.31|118.31|118|118|0
1759325400000|2025-10-01 13:30:00|118.27|118.27|117.64|117.64|118.59|118.59|117.45|117.45|0
1759325700000|2025-10-01 13:35:00|117.5|117.5|118.37|118.37|118.37|118.37|117.24|117.24|0
1759326000000|2025-10-01 13:40:00|118.39|118.39|119.01|119.01|119.15|119.15|118.18|118.18|0
1759326300000|2025-10-01 13:45:00|118.91|118.91|118.09|118.09|119.6|119.6|118.09|118.09|0
1759326600000|2025-10-01 13:50:00|117.98|117.98|118.37|118.37|118.87|118.87|117.98|117.98|0
1759326900000|2025-10-01 13:55:00|118.29|118.29|117.5|117.5|118.32|118.32|117.5|117.5|0
1759327200000|2025-10-01 14:00:00|117.46|117.46|117.93|117.93|118.27|118.27|117.38|117.38|0
1759327500000|2025-10-01 14:05:00|117.91|117.91|117.58|117.58|117.96|117.96|116.98|116.98|0
1759327800000|2025-10-01 14:10:00|117.7|117.7|118.06|118.06|118.14|118.14|117.57|117.57|0
1759328100000|2025-10-01 14:15:00|118.01|118.01|118.42|118.42|118.43|118.43|117.89|117.89|0
1759328400000|2025-10-01 14:20:00|118.37|118.37|117.77|117.77|118.37|118.37|117.61|117.61|0
1759328700000|2025-10-01 14:25:00|117.83|117.83|117.97|117.97|118.47|118.47|117.83|117.83|0
1759329000000|2025-10-01 14:30:00|117.99|117.99|117.89|117.89|118.2|118.2|117.77|117.77|0
1759329300000|2025-10-01 14:35:00|117.91|117.91|117.45|117.45|118.33|118.33|117.45|117.45|0
1759329600000|2025-10-01 14:40:00|117.55|117.55|117.12|117.12|117.55|117.55|117.01|117.01|0
1759329900000|2025-10-01 14:45:00|117.1|117.1|117.33|117.33|117.36|117.36|117.08|117.08|0
1759330200000|2025-10-01 14:50:00|117.35|117.35|117.55|117.55|117.66|117.66|117.34|117.34|0
1759330500000|2025-10-01 14:55:00|117.54|117.54|117.3|117.3|117.54|117.54|117.12|117.12|0
1759330800000|2025-10-01 15:00:00|117.24|117.24|116.49|116.49|117.24|117.24|116.48|116.48|0
1759331100000|2025-10-01 15:05:00|116.47|116.47|116.66|116.66|116.84|116.84|116.21|116.21|0
1759331400000|2025-10-01 15:10:00|116.73|116.73|116.51|116.51|116.79|116.79|116.44|116.44|0
1759331700000|2025-10-01 15:15:00|116.52|116.52|116.55|116.55|116.7|116.7|116.46|116.46|0
1759332000000|2025-10-01 15:20:00|116.51|116.51|116.32|116.32|116.6|116.6|116.24|116.24|0
1759332300000|2025-10-01 15:25:00|116.3|116.3|116.51|116.51|116.71|116.71|116.18|116.18|0
1759332600000|2025-10-01 15:30:00|116.54|116.54|117|117|117.06|117.06|116.54|116.54|0
1759332900000|2025-10-01 15:35:00|117.02|117.02|117.38|117.38|117.54|117.54|116.93|116.93|0
1759333200000|2025-10-01 15:40:00|117.36|117.36|117.12|117.12|117.4|117.4|117.05|117.05|0
1759333500000|2025-10-01 15:45:00|117.07|117.07|116.63|116.63|117.11|117.11|116.54|116.54|0
1759333800000|2025-10-01 15:50:00|116.61|116.61|116.44|116.44|116.74|116.74|116.34|116.34|0
1759334100000|2025-10-01 15:55:00|116.41|116.41|116.33|116.33|116.59|116.59|116.25|116.25|0
1759334400000|2025-10-01 16:00:00|116.32|116.32|116.33|116.33|116.53|116.53|116.28|116.28|0
1759334700000|2025-10-01 16:05:00|116.35|116.35|116.37|116.37|116.6|116.6|116.35|116.35|0
1759335000000|2025-10-01 16:10:00|116.39|116.39|115.72|115.72|116.52|116.52|115.4|115.4|0
1759335300000|2025-10-01 16:15:00|115.62|115.62|115.83|115.83|115.83|115.83|115.31|115.31|0
1759335600000|2025-10-01 16:20:00|115.86|115.86|115.72|115.72|115.86|115.86|115.5|115.5|0
1759335900000|2025-10-01 16:25:00|115.71|115.71|116.03|116.03|116.15|116.15|115.71|115.71|0
1759336200000|2025-10-01 16:30:00|116.07|116.07|116.31|116.31|116.37|116.37|115.85|115.85|0
1759336500000|2025-10-01 16:35:00|116.3|116.3|116.42|116.42|116.51|116.51|116.2|116.2|0
1759336800000|2025-10-01 16:40:00|116.4|116.4|116.43|116.43|116.51|116.51|116.37|116.37|0
1759337100000|2025-10-01 16:45:00|116.33|116.33|116.26|116.26|116.53|116.53|116.26|116.26|0
1759337400000|2025-10-01 16:50:00|116.2|116.2|116.17|116.17|116.31|116.31|116|116|0
1759337700000|2025-10-01 16:55:00|116.19|116.19|116.15|116.15|116.19|116.19|116|116|0
1759338000000|2025-10-01 17:00:00|116.13|116.13|116.12|116.12|116.34|116.34|116|116|0
1759338300000|2025-10-01 17:05:00|116.08|116.08|115.8|115.8|116.18|116.18|115.78|115.78|0
1759338600000|2025-10-01 17:10:00|115.78|115.78|116.13|116.13|116.14|116.14|115.78|115.78|0
1759338900000|2025-10-01 17:15:00|116.12|116.12|115.93|115.93|116.12|116.12|115.91|115.91|0
1759339200000|2025-10-01 17:20:00|115.94|115.94|116.2|116.2|116.32|116.32|115.94|115.94|0
1759339500000|2025-10-01 17:25:00|116.18|116.18|116.42|116.42|116.63|116.63|116.18|116.18|0
1759339800000|2025-10-01 17:30:00|116.44|116.44|116.39|116.39|116.49|116.49|116.28|116.28|0
1759340100000|2025-10-01 17:35:00|116.41|116.41|116.14|116.14|116.44|116.44|116.12|116.12|0
1759340400000|2025-10-01 17:40:00|116.17|116.17|116.08|116.08|116.2|116.2|115.93|115.93|0
1759340700000|2025-10-01 17:45:00|116.04|116.04|116.03|116.03|116.23|116.23|115.93|115.93|0
1759341000000|2025-10-01 17:50:00|116.02|116.02|116.03|116.03|116.2|116.2|115.97|115.97|0
1759341300000|2025-10-01 17:55:00|116.05|116.05|115.92|115.92|116.08|116.08|115.82|115.82|0
1759341600000|2025-10-01 18:00:00|115.91|115.91|116.13|116.13|116.16|116.16|115.77|115.77|0
1759341900000|2025-10-01 18:05:00|116.08|116.08|116.3|116.3|116.34|116.34|116.08|116.08|0
1759342200000|2025-10-01 18:10:00|116.32|116.32|116.36|116.36|116.38|116.38|116.07|116.07|0
1759342500000|2025-10-01 18:15:00|116.32|116.32|116.12|116.12|116.43|116.43|116.12|116.12|0
1759342800000|2025-10-01 18:20:00|116.1|116.1|115.88|115.88|116.1|116.1|115.8|115.8|0
1759343100000|2025-10-01 18:25:00|115.86|115.86|115.89|115.89|115.98|115.98|115.73|115.73|0
1759343400000|2025-10-01 18:30:00|115.87|115.87|116.01|116.01|116.07|116.07|115.85|115.85|0
1759343700000|2025-10-01 18:35:00|115.98|115.98|115.73|115.73|116.01|116.01|115.66|115.66|0
1759344000000|2025-10-01 18:40:00|115.74|115.74|115.79|115.79|115.82|115.82|115.58|115.58|0
1759344300000|2025-10-01 18:45:00|115.78|115.78|115.7|115.7|115.82|115.82|115.57|115.57|0
1759344600000|2025-10-01 18:50:00|115.72|115.72|115.88|115.88|115.95|115.95|115.64|115.64|0
1759344900000|2025-10-01 18:55:00|115.85|115.85|116.01|116.01|116.11|116.11|115.77|115.77|0
1759345200000|2025-10-01 19:00:00|116|116|116.05|116.05|116.05|116.05|115.78|115.78|0
1759345500000|2025-10-01 19:05:00|116.08|116.08|115.7|115.7|116.08|116.08|115.52|115.52|0
1759345800000|2025-10-01 19:10:00|115.73|115.73|115.49|115.49|115.77|115.77|115.49|115.49|0
1759346100000|2025-10-01 19:15:00|115.5|115.5|115.44|115.44|115.64|115.64|115.4|115.4|0
1759346400000|2025-10-01 19:20:00|115.45|115.45|115.5|115.5|115.51|115.51|115.29|115.29|0
1759346700000|2025-10-01 19:25:00|115.48|115.48|115.34|115.34|115.49|115.49|115.31|115.31|0
1759347000000|2025-10-01 19:30:00|115.33|115.33|115.31|115.31|115.4|115.4|115.17|115.17|0
1759347300000|2025-10-01 19:35:00|115.27|115.27|115.58|115.58|115.62|115.62|115.25|115.25|0
1759347600000|2025-10-01 19:40:00|115.56|115.56|115.9|115.9|115.91|115.91|115.52|115.52|0
1759347900000|2025-10-01 19:45:00|115.93|115.93|116.13|116.13|116.25|116.25|115.86|115.86|0
1759348200000|2025-10-01 19:50:00|115.99|115.99|116.37|116.37|116.43|116.43|115.83|115.83|0
1759348500000|2025-10-01 19:55:00|116.39|116.39|116.28|116.28|116.57|116.57|116.28|116.28|0
1759348800000|2025-10-01 20:00:00|116.29|116.29|116.21|116.21|116.37|116.37|116.19|116.19|0
1759349100000|2025-10-01 20:05:00|116.2|116.2|116.35|116.35|116.38|116.38|116.2|116.2|0
1759349400000|2025-10-01 20:10:00|116.33|116.33|116.32|116.32|116.33|116.33|116.24|116.24|0
1759349700000|2025-10-01 20:15:00|116.28|116.28|116.28|116.28|116.33|116.33|116.28|116.28|0
1759350000000|2025-10-01 20:20:00|116.29|116.29|116.31|116.31|116.31|116.31|116.27|116.27|0
1759350300000|2025-10-01 20:25:00|116.3|116.3|116.28|116.28|116.31|116.31|116.23|116.23|0
1759350600000|2025-10-01 20:30:00|116.3|116.3|116.37|116.37|116.41|116.41|116.3|116.3|0
1759350900000|2025-10-01 20:35:00|116.39|116.39|116.28|116.28|116.39|116.39|116.26|116.26|0
1759351200000|2025-10-01 20:40:00|116.34|116.34|116.41|116.41|116.41|116.41|116.33|116.33|0
1759351500000|2025-10-01 20:45:00|116.42|116.42|116.39|116.39|116.46|116.46|116.34|116.34|0
1759351800000|2025-10-01 20:50:00|116.42|116.42|116.42|116.42|116.45|116.45|116.41|116.41|0
1759352100000|2025-10-01 20:55:00|116.45|116.45|116.49|116.49|116.49|116.49|116.38|116.38|0
1759352400000|2025-10-01 21:00:00|116.41|116.41|116.49|116.49|116.49|116.49|116.41|116.41|0
1759352700000|2025-10-01 21:05:00|116.48|116.48|116.48|116.48|116.49|116.49|116.46|116.46|0
1759353000000|2025-10-01 21:10:00|116.46|116.46|116.45|116.45|116.46|116.46|116.39|116.39|0
1759353300000|2025-10-01 21:15:00|116.44|116.44|116.45|116.45|116.45|116.45|116.39|116.39|0
1759353600000|2025-10-01 21:20:00|116.46|116.46|116.44|116.44|116.49|116.49|116.44|116.44|0
1759353900000|2025-10-01 21:25:00|116.42|116.42|116.49|116.49|116.49|116.49|116.37|116.37|0
1759354200000|2025-10-01 21:30:00|116.37|116.37|116.5|116.5|116.54|116.54|116.37|116.37|0
1759354500000|2025-10-01 21:35:00|116.54|116.54|116.54|116.54|116.54|116.54|116.47|116.47|0
1759354800000|2025-10-01 21:40:00|116.53|116.53|116.56|116.56|116.57|116.57|116.52|116.52|0
1759355100000|2025-10-01 21:45:00|116.57|116.57|116.53|116.53|116.57|116.57|116.46|116.46|0
1759355400000|2025-10-01 21:50:00|116.5|116.5|116.56|116.56|116.56|116.56|116.49|116.49|0
1759355700000|2025-10-01 21:55:00|116.55|116.55|116.54|116.54|116.57|116.57|116.54|116.54|0
1759356000000|2025-10-01 22:00:00|116.56|116.56|116.6|116.6|116.62|116.62|116.54|116.54|0
1759356300000|2025-10-01 22:05:00|116.59|116.59|116.7|116.7|116.73|116.73|116.56|116.56|0
1759356600000|2025-10-01 22:10:00|116.73|116.73|116.73|116.73|116.73|116.73|116.62|116.62|0
1759356900000|2025-10-01 22:15:00|116.72|116.72|116.8|116.8|116.8|116.8|116.7|116.7|0
1759357200000|2025-10-01 22:20:00|116.79|116.79|116.76|116.76|116.82|116.82|116.74|116.74|0
1759357500000|2025-10-01 22:25:00|116.78|116.78|116.72|116.72|116.79|116.79|116.71|116.71|0
1759357800000|2025-10-01 22:30:00|116.74|116.74|116.72|116.72|116.74|116.74|116.72|116.72|0
1759358100000|2025-10-01 22:35:00|116.74|116.74|116.79|116.79|116.79|116.79|116.68|116.68|0
1759358400000|2025-10-01 22:40:00|116.71|116.71|116.83|116.83|116.83|116.83|116.71|116.71|0
1759358700000|2025-10-01 22:45:00|116.86|116.86|116.87|116.87|116.87|116.87|116.83|116.83|0
1759359000000|2025-10-01 22:50:00|116.84|116.84|116.89|116.89|116.89|116.89|116.84|116.84|0
1759359300000|2025-10-01 22:55:00|116.87|116.87|116.86|116.86|116.89|116.89|116.84|116.84|0
1759359600000|2025-10-01 23:00:00|116.84|116.84|116.84|116.84|116.84|116.84|116.83|116.83|0
1759359900000|2025-10-01 23:05:00|116.83|116.83|116.83|116.83|116.84|116.84|116.83|116.83|0
1759360200000|2025-10-01 23:10:00|116.84|116.84|116.79|116.79|116.84|116.84|116.79|116.79|0
1759360500000|2025-10-01 23:15:00|116.81|116.81|116.83|116.83|116.87|116.87|116.79|116.79|0
1759360800000|2025-10-01 23:20:00|116.82|116.82|116.83|116.83|116.86|116.86|116.8|116.8|0
1759361100000|2025-10-01 23:25:00|116.81|116.81|116.83|116.83|116.84|116.84|116.79|116.79|0
1759361400000|2025-10-01 23:30:00|116.82|116.82|116.85|116.85|116.86|116.86|116.81|116.81|0
1759361700000|2025-10-01 23:35:00|116.83|116.83|116.85|116.85|116.86|116.86|116.77|116.77|0
1759362000000|2025-10-01 23:40:00|116.79|116.79|116.86|116.86|116.86|116.86|116.79|116.79|0
1759362300000|2025-10-01 23:45:00|116.85|116.85|116.83|116.83|116.87|116.87|116.79|116.79|0
1759362600000|2025-10-01 23:50:00|116.84|116.84|116.75|116.75|116.89|116.89|116.74|116.74|0
1759362900000|2025-10-01 23:55:00|116.79|116.79|116.88|116.88|116.89|116.89|116.79|116.79|0
1759363500000|2025-10-02 00:05:00|116.89|116.89|116.88|116.88|116.93|116.93|116.88|116.88|0
1759363800000|2025-10-02 00:10:00|116.91|116.91|116.79|116.79|116.91|116.91|116.79|116.79|0
1759364100000|2025-10-02 00:15:00|116.89|116.89|116.95|116.95|116.95|116.95|116.89|116.89|0
1759364400000|2025-10-02 00:20:00|116.92|116.92|116.92|116.92|116.92|116.92|116.92|116.92|0
1759364700000|2025-10-02 00:25:00|117|117|117.03|117.03|117.05|117.05|117|117|0
1759365000000|2025-10-02 00:30:00|116.99|116.99|117|117|117|117|116.98|116.98|0
1759365300000|2025-10-02 00:35:00|117.02|117.02|117.06|117.06|117.06|117.06|117.02|117.02|0
1759365900000|2025-10-02 00:45:00|117.07|117.07|117.07|117.07|117.07|117.07|117.06|117.06|0
1759366200000|2025-10-02 00:50:00|117.06|117.06|117.25|117.25|117.25|117.25|117.06|117.06|0
1759366500000|2025-10-02 00:55:00|117.17|117.17|117.29|117.29|117.3|117.3|117.17|117.17|0
1759366800000|2025-10-02 01:00:00|117.4|117.4|117.25|117.25|117.4|117.4|117.25|117.25|0
1759367100000|2025-10-02 01:05:00|117.15|117.15|117.15|117.15|117.15|117.15|117.15|117.15|0
1759367400000|2025-10-02 01:10:00|117.16|117.16|117.2|117.2|117.25|117.25|117.16|117.16|0
1759368000000|2025-10-02 01:20:00|117.18|117.18|117|117|117.18|117.18|117|117|0
1759368300000|2025-10-02 01:25:00|117.07|117.07|116.9|116.9|117.12|117.12|116.9|116.9|0
1759368600000|2025-10-02 01:30:00|116.89|116.89|116.81|116.81|116.91|116.91|116.81|116.81|0
1759368900000|2025-10-02 01:35:00|116.88|116.88|116.88|116.88|116.88|116.88|116.88|116.88|0
1759369200000|2025-10-02 01:40:00|116.91|116.91|116.93|116.93|116.93|116.93|116.91|116.91|0
1759369500000|2025-10-02 01:45:00|116.95|116.95|116.91|116.91|116.95|116.95|116.91|116.91|0
1759369800000|2025-10-02 01:50:00|116.94|116.94|116.97|116.97|116.97|116.97|116.94|116.94|0
1759370100000|2025-10-02 01:55:00|116.98|116.98|116.86|116.86|116.99|116.99|116.86|116.86|0
1759370400000|2025-10-02 02:00:00|116.88|116.88|116.83|116.83|116.88|116.88|116.83|116.83|0
1759370700000|2025-10-02 02:05:00|116.79|116.79|116.51|116.51|116.79|116.79|116.41|116.41|0
1759371000000|2025-10-02 02:10:00|116.49|116.49|116.51|116.51|116.51|116.51|116.49|116.49|0
1759371300000|2025-10-02 02:15:00|116.49|116.49|116.49|116.49|116.49|116.49|116.49|116.49|0
1759371600000|2025-10-02 02:20:00|116.44|116.44|116.44|116.44|116.44|116.44|116.44|116.44|0
1759372200000|2025-10-02 02:30:00|116.52|116.52|116.52|116.52|116.52|116.52|116.52|116.52|0
1759372500000|2025-10-02 02:35:00|116.54|116.54|116.54|116.54|116.54|116.54|116.54|116.54|0
1759373100000|2025-10-02 02:45:00|116.49|116.49|116.67|116.67|116.81|116.81|116.49|116.49|0
1759373700000|2025-10-02 02:55:00|116.7|116.7|116.79|116.79|116.79|116.79|116.7|116.7|0
1759374300000|2025-10-02 03:05:00|116.76|116.76|116.76|116.76|116.76|116.76|116.76|116.76|0
1759374600000|2025-10-02 03:10:00|116.74|116.74|116.74|116.74|116.74|116.74|116.74|116.74|0
1759374900000|2025-10-02 03:15:00|116.64|116.64|116.76|116.76|116.76|116.76|116.59|116.59|0
1759375200000|2025-10-02 03:20:00|116.95|116.95|116.96|116.96|116.96|116.96|116.95|116.95|0
1759375500000|2025-10-02 03:25:00|116.9|116.9|116.91|116.91|116.91|116.91|116.86|116.86|0
1759375800000|2025-10-02 03:30:00|116.97|116.97|116.72|116.72|116.97|116.97|116.71|116.71|0
1759376100000|2025-10-02 03:35:00|116.74|116.74|116.74|116.74|116.74|116.74|116.74|116.74|0
1759376400000|2025-10-02 03:40:00|116.83|116.83|116.89|116.89|116.91|116.91|116.83|116.83|0
1759376700000|2025-10-02 03:45:00|116.93|116.93|116.95|116.95|116.95|116.95|116.93|116.93|0
1759377300000|2025-10-02 03:55:00|116.98|116.98|116.98|116.98|116.98|116.98|116.98|116.98|0
1759377600000|2025-10-02 04:00:00|116.99|116.99|117.06|117.06|117.06|117.06|116.99|116.99|0
1759377900000|2025-10-02 04:05:00|117.09|117.09|117.12|117.12|117.12|117.12|117.09|117.09|0
1759378500000|2025-10-02 04:15:00|117.08|117.08|117.08|117.08|117.08|117.08|117.08|117.08|0
1759378800000|2025-10-02 04:20:00|117.02|117.02|117.02|117.02|117.02|117.02|117.02|117.02|0
1759379100000|2025-10-02 04:25:00|117|117|116.99|116.99|117|117|116.99|116.99|0
1759379400000|2025-10-02 04:30:00|117.02|117.02|117|117|117.1|117.1|117|117|0
1759379700000|2025-10-02 04:35:00|117.1|117.1|117|117|117.1|117.1|117|117|0
1759380300000|2025-10-02 04:45:00|116.91|116.91|116.91|116.91|116.91|116.91|116.91|116.91|0
1759381200000|2025-10-02 05:00:00|116.95|116.95|116.95|116.95|116.95|116.95|116.95|116.95|0
1759382100000|2025-10-02 05:15:00|116.96|116.96|116.96|116.96|116.96|116.96|116.96|116.96|0
1759382700000|2025-10-02 05:25:00|117.07|117.07|117.07|117.07|117.07|117.07|117.07|117.07|0
1759383000000|2025-10-02 05:30:00|117|117|117|117|117|117|117|117|0
1759383300000|2025-10-02 05:35:00|116.89|116.89|117.05|117.05|117.05|117.05|116.89|116.89|0
1759383600000|2025-10-02 05:40:00|117.1|117.1|117.08|117.08|117.1|117.1|117.03|117.03|0
1759383900000|2025-10-02 05:45:00|117|117|117.08|117.08|117.08|117.08|117|117|0
1759384200000|2025-10-02 05:50:00|117.11|117.11|117.12|117.12|117.12|117.12|117.11|117.11|0
1759385100000|2025-10-02 06:05:00|117.16|117.16|117.25|117.25|117.28|117.28|117.16|117.16|0
1759385400000|2025-10-02 06:10:00|117.11|117.11|117.2|117.2|117.2|117.2|117.11|117.11|0
1759385700000|2025-10-02 06:15:00|117.1|117.1|117.1|117.1|117.1|117.1|117.1|117.1|0
1759386000000|2025-10-02 06:20:00|117.15|117.15|117.15|117.15|117.15|117.15|117.15|117.15|0
1759386600000|2025-10-02 06:30:00|117.04|117.04|117.07|117.07|117.07|117.07|117.04|117.04|0
1759386900000|2025-10-02 06:35:00|117.12|117.12|117.12|117.12|117.12|117.12|117.12|117.12|0
1759387200000|2025-10-02 06:40:00|117.07|117.07|117.08|117.08|117.08|117.08|117.07|117.07|0
1759388700000|2025-10-02 07:05:00|117.13|117.13|117.15|117.15|117.15|117.15|117.13|117.13|0
1759389300000|2025-10-02 07:15:00|117.24|117.24|117.25|117.25|117.25|117.25|117.24|117.24|0
1759389600000|2025-10-02 07:20:00|117.27|117.27|117.41|117.41|117.41|117.41|117.27|117.27|0
1759390800000|2025-10-02 07:40:00|117.29|117.29|117.25|117.25|117.29|117.29|117.25|117.25|0
1759391100000|2025-10-02 07:45:00|117.3|117.3|117.3|117.3|117.3|117.3|117.3|117.3|0
1759391700000|2025-10-02 07:55:00|117.36|117.36|117.37|117.37|117.38|117.38|117.36|117.36|0
1759392000000|2025-10-02 08:00:00|117.2|117.2|117.56|117.56|117.76|117.76|117.15|117.15|0
1759392300000|2025-10-02 08:05:00|117.55|117.55|117.66|117.66|117.71|117.71|117.52|117.52|0
1759392600000|2025-10-02 08:10:00|117.64|117.64|117.79|117.79|117.86|117.86|117.64|117.64|0
1759392900000|2025-10-02 08:15:00|117.76|117.76|117.77|117.77|117.79|117.79|117.59|117.59|0
1759393200000|2025-10-02 08:20:00|117.79|117.79|117.84|117.84|117.91|117.91|117.79|117.79|0
1759393500000|2025-10-02 08:25:00|117.87|117.87|117.96|117.96|117.96|117.96|117.81|117.81|0
1759393800000|2025-10-02 08:30:00|117.97|117.97|118.31|118.31|118.31|118.31|117.97|117.97|0
1759394100000|2025-10-02 08:35:00|118.37|118.37|118.16|118.16|118.37|118.37|118.13|118.13|0
1759394400000|2025-10-02 08:40:00|118.17|118.17|117.83|117.83|118.17|118.17|117.73|117.73|0
1759394700000|2025-10-02 08:45:00|118.03|118.03|118.12|118.12|118.12|118.12|117.85|117.85|0
1759395000000|2025-10-02 08:50:00|118.16|118.16|118.17|118.17|118.21|118.21|118.03|118.03|0
1759395300000|2025-10-02 08:55:00|118.22|118.22|118.27|118.27|118.27|118.27|118.17|118.17|0
1759395600000|2025-10-02 09:00:00|118.26|118.26|118.05|118.05|118.27|118.27|118.01|118.01|0
1759395900000|2025-10-02 09:05:00|118.04|118.04|117.98|117.98|118.06|118.06|117.98|117.98|0
1759396200000|2025-10-02 09:10:00|118|118|117.97|117.97|118.03|118.03|117.9|117.9|0
1759396500000|2025-10-02 09:15:00|117.96|117.96|117.83|117.83|118.1|118.1|117.76|117.76|0
1759396800000|2025-10-02 09:20:00|117.76|117.76|117.86|117.86|117.91|117.91|117.72|117.72|0
1759397100000|2025-10-02 09:25:00|117.83|117.83|117.76|117.76|117.87|117.87|117.75|117.75|0
1759397400000|2025-10-02 09:30:00|117.75|117.75|117.86|117.86|117.87|117.87|117.73|117.73|0
1759397700000|2025-10-02 09:35:00|117.87|117.87|117.61|117.61|117.93|117.93|117.6|117.6|0
1759398000000|2025-10-02 09:40:00|117.63|117.63|117.57|117.57|117.66|117.66|117.45|117.45|0
1759398300000|2025-10-02 09:45:00|117.58|117.58|117.77|117.77|117.79|117.79|117.57|117.57|0
1759398600000|2025-10-02 09:50:00|117.76|117.76|117.81|117.81|117.83|117.83|117.76|117.76|0
1759398900000|2025-10-02 09:55:00|117.8|117.8|117.8|117.8|117.83|117.83|117.77|117.77|0
1759399200000|2025-10-02 10:00:00|117.78|117.78|117.93|117.93|117.96|117.96|117.78|117.78|0
1759399500000|2025-10-02 10:05:00|117.91|117.91|118|118|118|118|117.91|117.91|0
1759399800000|2025-10-02 10:10:00|117.96|117.96|117.87|117.87|117.99|117.99|117.87|117.87|0
1759400100000|2025-10-02 10:15:00|117.86|117.86|117.85|117.85|117.91|117.91|117.84|117.84|0
1759400400000|2025-10-02 10:20:00|117.84|117.84|117.89|117.89|117.92|117.92|117.84|117.84|0
1759400700000|2025-10-02 10:25:00|117.86|117.86|117.96|117.96|117.96|117.96|117.85|117.85|0
1759401000000|2025-10-02 10:30:00|117.93|117.93|117.9|117.9|117.96|117.96|117.84|117.84|0
1759401300000|2025-10-02 10:35:00|117.85|117.85|117.98|117.98|117.98|117.98|117.85|117.85|0
1759401600000|2025-10-02 10:40:00|117.96|117.96|117.91|117.91|118.03|118.03|117.91|117.91|0
1759401900000|2025-10-02 10:45:00|117.95|117.95|118.01|118.01|118.08|118.08|117.95|117.95|0
1759402200000|2025-10-02 10:50:00|118.04|118.04|117.96|117.96|118.04|118.04|117.93|117.93|0
1759402500000|2025-10-02 10:55:00|117.99|117.99|117.9|117.9|117.99|117.99|117.84|117.84|0
1759402800000|2025-10-02 11:00:00|117.72|117.72|117.89|117.89|117.89|117.89|117.63|117.63|0
1759403100000|2025-10-02 11:05:00|117.93|117.93|118.06|118.06|118.13|118.13|117.9|117.9|0
1759403400000|2025-10-02 11:10:00|118.02|118.02|117.99|117.99|118.06|118.06|117.85|117.85|0
1759403700000|2025-10-02 11:15:00|117.96|117.96|117.98|117.98|118.03|118.03|117.91|117.91|0
1759404000000|2025-10-02 11:20:00|117.97|117.97|117.75|117.75|117.97|117.97|117.75|117.75|0
1759404300000|2025-10-02 11:25:00|117.73|117.73|118.15|118.15|118.17|118.17|117.73|117.73|0
1759404600000|2025-10-02 11:30:00|118.13|118.13|118.05|118.05|118.13|118.13|117.9|117.9|0
1759404900000|2025-10-02 11:35:00|118.12|118.12|117.97|117.97|118.17|118.17|117.96|117.96|0
1759405200000|2025-10-02 11:40:00|118|118|118.04|118.04|118.04|118.04|117.9|117.9|0
1759405500000|2025-10-02 11:45:00|118.05|118.05|118.04|118.04|118.1|118.1|118.01|118.01|0
1759405800000|2025-10-02 11:50:00|118.01|118.01|118.11|118.11|118.11|118.11|118|118|0
1759406100000|2025-10-02 11:55:00|118.1|118.1|118.16|118.16|118.17|118.17|118.09|118.09|0
1759406400000|2025-10-02 12:00:00|118.14|118.14|118.13|118.13|118.19|118.19|117|117|0
1759406700000|2025-10-02 12:05:00|118.17|118.17|117.97|117.97|118.19|118.19|117.97|117.97|0
1759407000000|2025-10-02 12:10:00|118|118|118.16|118.16|118.16|118.16|117.94|117.94|0
1759407300000|2025-10-02 12:15:00|118.15|118.15|118.01|118.01|118.16|118.16|118.01|118.01|0
1759407600000|2025-10-02 12:20:00|118|118|117.97|117.97|118.01|118.01|117.94|117.94|0
1759407900000|2025-10-02 12:25:00|118|118|118.11|118.11|118.11|118.11|117.96|117.96|0
1759408200000|2025-10-02 12:30:00|118.16|118.16|118.08|118.08|118.17|118.17|118.08|118.08|0
1759408500000|2025-10-02 12:35:00|118.1|118.1|118.19|118.19|118.2|118.2|118.08|118.08|0
1759408800000|2025-10-02 12:40:00|118.2|118.2|118.1|118.1|118.21|118.21|118.1|118.1|0
1759409100000|2025-10-02 12:45:00|118.13|118.13|118.17|118.17|118.19|118.19|118.1|118.1|0
1759409400000|2025-10-02 12:50:00|118.16|118.16|118.22|118.22|118.25|118.25|118.12|118.12|0
1759409700000|2025-10-02 12:55:00|118.24|118.24|118.19|118.19|118.25|118.25|118.18|118.18|0
1759410000000|2025-10-02 13:00:00|118.21|118.21|118.26|118.26|118.26|118.26|118.18|118.18|0
1759410300000|2025-10-02 13:05:00|118.29|118.29|118.37|118.37|118.45|118.45|118.29|118.29|0
1759410600000|2025-10-02 13:10:00|118.4|118.4|118.29|118.29|118.45|118.45|118.29|118.29|0
1759410900000|2025-10-02 13:15:00|118.32|118.32|118.03|118.03|118.32|118.32|118.03|118.03|0
1759411200000|2025-10-02 13:20:00|118.01|118.01|118.04|118.04|118.09|118.09|117.95|117.95|0
1759411500000|2025-10-02 13:25:00|118.29|118.29|119.38|119.38|119.49|119.49|118.27|118.27|0
1759411800000|2025-10-02 13:30:00|119.47|119.47|118.15|118.15|119.81|119.81|117.73|117.73|0
1759412100000|2025-10-02 13:35:00|118.14|118.14|118.29|118.29|118.37|118.37|117.64|117.64|0
1759412400000|2025-10-02 13:40:00|118.22|118.22|118.23|118.23|118.63|118.63|117.66|117.66|0
1759412700000|2025-10-02 13:45:00|118.13|118.13|118.88|118.88|119.25|119.25|118.13|118.13|0
1759413000000|2025-10-02 13:50:00|118.94|118.94|118.39|118.39|118.94|118.94|117.82|117.82|0
1759413300000|2025-10-02 13:55:00|118.37|118.37|117.37|117.37|118.37|118.37|117.34|117.34|0
1759413600000|2025-10-02 14:00:00|117.3|117.3|118.33|118.33|118.33|118.33|117.2|117.2|0
1759413900000|2025-10-02 14:05:00|118.46|118.46|118.83|118.83|118.95|118.95|118.39|118.39|0
1759414200000|2025-10-02 14:10:00|118.88|118.88|118.5|118.5|118.88|118.88|118.12|118.12|0
1759414500000|2025-10-02 14:15:00|118.46|118.46|118.67|118.67|118.98|118.98|118.46|118.46|0
1759414800000|2025-10-02 14:20:00|118.7|118.7|119.65|119.65|119.67|119.67|118.42|118.42|0
1759415100000|2025-10-02 14:25:00|119.69|119.69|120.7|120.7|120.72|120.72|119.59|119.59|0
1759415400000|2025-10-02 14:30:00|120.76|120.76|120.25|120.25|120.8|120.8|120.11|120.11|0
1759415700000|2025-10-02 14:35:00|120.22|120.22|121.17|121.17|121.17|121.17|120.07|120.07|0
1759416000000|2025-10-02 14:40:00|121.19|121.19|120.59|120.59|121.19|121.19|120.35|120.35|0
1759416300000|2025-10-02 14:45:00|120.68|120.68|119.47|119.47|120.68|120.68|119.47|119.47|0
1759416600000|2025-10-02 14:50:00|119.42|119.42|118.86|118.86|119.47|119.47|118.86|118.86|0
1759416900000|2025-10-02 14:55:00|118.89|118.89|118.69|118.69|118.91|118.91|118.38|118.38|0
1759417200000|2025-10-02 15:00:00|118.75|118.75|118.4|118.4|119.06|119.06|118.32|118.32|0
1759417500000|2025-10-02 15:05:00|118.56|118.56|119.26|119.26|119.39|119.39|118.48|118.48|0
1759417800000|2025-10-02 15:10:00|119.07|119.07|119.07|119.07|119.22|119.22|118.75|118.75|0
1759418100000|2025-10-02 15:15:00|119.08|119.08|119.19|119.19|119.23|119.23|118.8|118.8|0
1759418400000|2025-10-02 15:20:00|119.24|119.24|119.71|119.71|119.79|119.79|118.92|118.92|0
1759418700000|2025-10-02 15:25:00|119.67|119.67|119.45|119.45|119.73|119.73|119.4|119.4|0
1759419000000|2025-10-02 15:30:00|119.46|119.46|119.35|119.35|119.57|119.57|119.13|119.13|0
1759419300000|2025-10-02 15:35:00|119.34|119.34|118.85|118.85|119.34|119.34|118.6|118.6|0
1759419600000|2025-10-02 15:40:00|118.88|118.88|118.51|118.51|119.15|119.15|118.46|118.46|0
1759419900000|2025-10-02 15:45:00|118.46|118.46|118.67|118.67|118.74|118.74|118.43|118.43|0
1759420200000|2025-10-02 15:50:00|118.69|118.69|119.21|119.21|119.21|119.21|118.69|118.69|0
1759420500000|2025-10-02 15:55:00|119.23|119.23|119.36|119.36|119.64|119.64|119.21|119.21|0
1759420800000|2025-10-02 16:00:00|119.42|119.42|119.44|119.44|119.62|119.62|119.21|119.21|0
1759421100000|2025-10-02 16:05:00|119.41|119.41|119.63|119.63|119.74|119.74|119.18|119.18|0
1759421400000|2025-10-02 16:10:00|119.64|119.64|119.53|119.53|119.72|119.72|119.42|119.42|0
1759421700000|2025-10-02 16:15:00|119.56|119.56|119.64|119.64|119.73|119.73|119.56|119.56|0
1759422000000|2025-10-02 16:20:00|119.66|119.66|119.92|119.92|119.96|119.96|119.53|119.53|0
1759422300000|2025-10-02 16:25:00|120.03|120.03|120.15|120.15|120.19|120.19|120|120|0
1759422600000|2025-10-02 16:30:00|120.16|120.16|120.52|120.52|120.54|120.54|120.13|120.13|0
1759422900000|2025-10-02 16:35:00|120.49|120.49|120.39|120.39|120.62|120.62|120.12|120.12|0
1759423200000|2025-10-02 16:40:00|120.35|120.35|120.1|120.1|120.49|120.49|119.92|119.92|0
1759423500000|2025-10-02 16:45:00|120.09|120.09|120|120|120.15|120.15|120|120|0
1759423800000|2025-10-02 16:50:00|120.02|120.02|120.47|120.47|120.48|120.48|120.02|120.02|0
1759424100000|2025-10-02 16:55:00|120.45|120.45|120.41|120.41|120.51|120.51|120.25|120.25|0
1759424400000|2025-10-02 17:00:00|120.42|120.42|120.35|120.35|120.48|120.48|120.18|120.18|0
1759424700000|2025-10-02 17:05:00|120.34|120.34|120.64|120.64|120.82|120.82|120.34|120.34|0
1759425000000|2025-10-02 17:10:00|120.62|120.62|120.71|120.71|120.71|120.71|120.5|120.5|0
1759425300000|2025-10-02 17:15:00|120.7|120.7|120.43|120.43|120.86|120.86|120.36|120.36|0
1759425600000|2025-10-02 17:20:00|120.45|120.45|120.86|120.86|120.86|120.86|120.39|120.39|0
1759425900000|2025-10-02 17:25:00|120.84|120.84|120.86|120.86|121.01|121.01|120.69|120.69|0
1759426200000|2025-10-02 17:30:00|120.88|120.88|120.53|120.53|120.88|120.88|120.52|120.52|0
1759426500000|2025-10-02 17:35:00|120.55|120.55|120.53|120.53|120.57|120.57|120.29|120.29|0
1759426800000|2025-10-02 17:40:00|120.56|120.56|120.68|120.68|120.68|120.68|120.45|120.45|0
1759427100000|2025-10-02 17:45:00|120.66|120.66|120.61|120.61|120.74|120.74|120.53|120.53|0
1759427400000|2025-10-02 17:50:00|120.57|120.57|120.83|120.83|120.87|120.87|120.57|120.57|0
1759427700000|2025-10-02 17:55:00|120.77|120.77|120.42|120.42|120.77|120.77|120.42|120.42|0
1759428000000|2025-10-02 18:00:00|120.49|120.49|120.65|120.65|120.69|120.69|120.49|120.49|0
1759428300000|2025-10-02 18:05:00|120.66|120.66|120.82|120.82|120.85|120.85|120.66|120.66|0
1759428600000|2025-10-02 18:10:00|120.86|120.86|120.94|120.94|121.14|121.14|120.82|120.82|0
1759428900000|2025-10-02 18:15:00|120.96|120.96|121.06|121.06|121.12|121.12|120.92|120.92|0
1759429200000|2025-10-02 18:20:00|121.08|121.08|121|121|121.08|121.08|120.85|120.85|0
1759429500000|2025-10-02 18:25:00|121.01|121.01|120.98|120.98|121.06|121.06|120.77|120.77|0
1759429800000|2025-10-02 18:30:00|120.99|120.99|120.78|120.78|121.04|121.04|120.76|120.76|0
1759430100000|2025-10-02 18:35:00|120.79|120.79|120.89|120.89|120.89|120.89|120.56|120.56|0
1759430400000|2025-10-02 18:40:00|120.92|120.92|120.99|120.99|121.02|121.02|120.89|120.89|0
1759430700000|2025-10-02 18:45:00|121|121|121.08|121.08|121.08|121.08|120.91|120.91|0
1759431000000|2025-10-02 18:50:00|121.1|121.1|121.04|121.04|121.12|121.12|120.91|120.91|0
1759431300000|2025-10-02 18:55:00|121.05|121.05|120.92|120.92|121.13|121.13|120.8|120.8|0
1759431600000|2025-10-02 19:00:00|120.91|120.91|121.58|121.58|121.66|121.66|120.91|120.91|0
1759431900000|2025-10-02 19:05:00|121.57|121.57|121.61|121.61|121.72|121.72|121.47|121.47|0
1759432200000|2025-10-02 19:10:00|121.59|121.59|121.74|121.74|121.74|121.74|121.57|121.57|0
1759432500000|2025-10-02 19:15:00|121.75|121.75|121.62|121.62|121.77|121.77|121.57|121.57|0
1759432800000|2025-10-02 19:20:00|121.69|121.69|121.88|121.88|121.88|121.88|121.65|121.65|0
1759433100000|2025-10-02 19:25:00|121.9|121.9|121.96|121.96|121.98|121.98|121.86|121.86|0
1759433400000|2025-10-02 19:30:00|121.98|121.98|122.39|122.39|122.43|122.43|121.94|121.94|0
1759433700000|2025-10-02 19:35:00|122.36|122.36|122.29|122.29|122.44|122.44|122.06|122.06|0
1759434000000|2025-10-02 19:40:00|122.26|122.26|122.2|122.2|122.55|122.55|122.2|122.2|0
1759434300000|2025-10-02 19:45:00|122.26|122.26|122.28|122.28|122.59|122.59|122.21|122.21|0
1759434600000|2025-10-02 19:50:00|122.06|122.06|122.15|122.15|122.21|122.21|121.93|121.93|0
1759434900000|2025-10-02 19:55:00|122.08|122.08|121.77|121.77|122.08|122.08|121.65|121.65|0
1759435200000|2025-10-02 20:00:00|121.75|121.75|121.69|121.69|121.91|121.91|121.68|121.68|0
1759435500000|2025-10-02 20:05:00|121.68|121.68|121.59|121.59|121.75|121.75|121.17|121.17|0
1759435800000|2025-10-02 20:10:00|121.66|121.66|121.27|121.27|121.73|121.73|121.22|121.22|0
1759436100000|2025-10-02 20:15:00|121.23|121.23|121.42|121.42|121.42|121.42|121.22|121.22|0
1759436400000|2025-10-02 20:20:00|121.39|121.39|121.42|121.42|121.44|121.44|121.32|121.32|0
1759436700000|2025-10-02 20:25:00|121.47|121.47|121.39|121.39|121.48|121.48|121.35|121.35|0
1759437000000|2025-10-02 20:30:00|121.35|121.35|121.34|121.34|121.42|121.42|121.3|121.3|0
1759437300000|2025-10-02 20:35:00|121.31|121.31|121.32|121.32|121.32|121.32|121.27|121.27|0
1759437600000|2025-10-02 20:40:00|121.29|121.29|121.28|121.28|121.34|121.34|121.26|121.26|0
1759437900000|2025-10-02 20:45:00|121.3|121.3|121.34|121.34|121.34|121.34|121.24|121.24|0
1759438200000|2025-10-02 20:50:00|121.37|121.37|121.41|121.41|121.41|121.41|121.34|121.34|0
1759438500000|2025-10-02 20:55:00|121.42|121.42|121.45|121.45|121.47|121.47|121.39|121.39|0
1759438800000|2025-10-02 21:00:00|121.47|121.47|121.49|121.49|121.63|121.63|121.38|121.38|0
1759439100000|2025-10-02 21:05:00|121.52|121.52|121.59|121.59|121.73|121.73|121.52|121.52|0
1759439400000|2025-10-02 21:10:00|121.57|121.57|121.51|121.51|121.67|121.67|121.47|121.47|0
1759439700000|2025-10-02 21:15:00|121.59|121.59|121.54|121.54|121.59|121.59|121.5|121.5|0
1759440000000|2025-10-02 21:20:00|121.5|121.5|121.51|121.51|121.52|121.52|121.49|121.49|0
1759440300000|2025-10-02 21:25:00|121.5|121.5|121.38|121.38|121.52|121.52|121.38|121.38|0
1759440600000|2025-10-02 21:30:00|121.35|121.35|121.34|121.34|121.38|121.38|121.32|121.32|0
1759440900000|2025-10-02 21:35:00|121.32|121.32|121.33|121.33|121.34|121.34|121.32|121.32|0
1759441200000|2025-10-02 21:40:00|121.34|121.34|121.42|121.42|121.44|121.44|121.31|121.31|0
1759441500000|2025-10-02 21:45:00|121.38|121.38|121.42|121.42|121.46|121.46|121.35|121.35|0
1759441800000|2025-10-02 21:50:00|121.43|121.43|121.41|121.41|121.47|121.47|121.41|121.41|0
1759442100000|2025-10-02 21:55:00|121.4|121.4|121.41|121.41|121.46|121.46|121.39|121.39|0
1759442400000|2025-10-02 22:00:00|121.46|121.46|121.42|121.42|121.47|121.47|121.42|121.42|0
1759442700000|2025-10-02 22:05:00|121.41|121.41|121.42|121.42|121.47|121.47|121.4|121.4|0
1759443000000|2025-10-02 22:10:00|121.41|121.41|121.58|121.58|121.58|121.58|121.41|121.41|0
1759443300000|2025-10-02 22:15:00|121.57|121.57|121.6|121.6|121.63|121.63|121.57|121.57|0
1759443600000|2025-10-02 22:20:00|121.62|121.62|121.52|121.52|121.63|121.63|121.52|121.52|0
1759443900000|2025-10-02 22:25:00|121.51|121.51|121.44|121.44|121.58|121.58|121.41|121.41|0
1759444200000|2025-10-02 22:30:00|121.55|121.55|121.52|121.52|121.55|121.55|121.4|121.4|0
1759444500000|2025-10-02 22:35:00|121.53|121.53|121.4|121.4|121.53|121.53|121.4|121.4|0
1759444800000|2025-10-02 22:40:00|121.45|121.45|121.43|121.43|121.52|121.52|121.41|121.41|0
1759445100000|2025-10-02 22:45:00|121.52|121.52|121.43|121.43|121.52|121.52|121.43|121.43|0
1759445400000|2025-10-02 22:50:00|121.42|121.42|121.59|121.59|121.59|121.59|121.42|121.42|0
1759445700000|2025-10-02 22:55:00|121.63|121.63|121.69|121.69|121.69|121.69|121.55|121.55|0
1759446000000|2025-10-02 23:00:00|121.62|121.62|121.63|121.63|121.63|121.63|121.61|121.61|0
1759446300000|2025-10-02 23:05:00|121.62|121.62|121.64|121.64|121.64|121.64|121.61|121.61|0
1759446600000|2025-10-02 23:10:00|121.68|121.68|121.73|121.73|121.73|121.73|121.68|121.68|0
1759446900000|2025-10-02 23:15:00|121.71|121.71|121.73|121.73|121.73|121.73|121.71|121.71|0
1759447200000|2025-10-02 23:20:00|121.71|121.71|121.73|121.73|121.73|121.73|121.7|121.7|0
1759447500000|2025-10-02 23:25:00|121.72|121.72|121.73|121.73|121.73|121.73|121.72|121.72|0
1759447800000|2025-10-02 23:30:00|121.72|121.72|121.73|121.73|121.73|121.73|121.71|121.71|0
1759448100000|2025-10-02 23:35:00|121.76|121.76|121.78|121.78|121.78|121.78|121.73|121.73|0
1759448400000|2025-10-02 23:40:00|121.79|121.79|121.83|121.83|121.87|121.87|121.78|121.78|0
1759448700000|2025-10-02 23:45:00|121.82|121.82|121.83|121.83|121.83|121.83|121.8|121.8|0
1759449000000|2025-10-02 23:50:00|121.82|121.82|121.84|121.84|121.87|121.87|121.8|121.8|0
1759449300000|2025-10-02 23:55:00|121.87|121.87|121.91|121.91|121.92|121.92|121.85|121.85|0
1759449600000|2025-10-03 00:00:00|121.98|121.98|121.98|121.98|121.98|121.98|121.98|121.98|0
1759449900000|2025-10-03 00:05:00|121.78|121.78|121.98|121.98|121.98|121.98|121.73|121.73|0
1759450200000|2025-10-03 00:10:00|121.84|121.84|121.84|121.84|121.84|121.84|121.84|121.84|0
1759450500000|2025-10-03 00:15:00|121.85|121.85|121.85|121.85|121.85|121.85|121.85|121.85|0
1759450800000|2025-10-03 00:20:00|121.81|121.81|121.87|121.87|121.88|121.88|121.81|121.81|0
1759451100000|2025-10-03 00:25:00|121.84|121.84|121.84|121.84|121.84|121.84|121.84|121.84|0
1759451400000|2025-10-03 00:30:00|121.87|121.87|121.87|121.87|121.87|121.87|121.87|121.87|0
1759451700000|2025-10-03 00:35:00|121.84|121.84|121.84|121.84|121.84|121.84|121.84|121.84|0
1759452300000|2025-10-03 00:45:00|121.86|121.86|121.86|121.86|121.86|121.86|121.86|121.86|0
1759452900000|2025-10-03 00:55:00|121.91|121.91|122.01|122.01|122.01|122.01|121.91|121.91|0
1759453200000|2025-10-03 01:00:00|121.93|121.93|122.01|122.01|122.01|122.01|121.9|121.9|0
1759453800000|2025-10-03 01:10:00|122.14|122.14|122.14|122.14|122.14|122.14|122.14|122.14|0
1759454100000|2025-10-03 01:15:00|122.18|122.18|122.15|122.15|122.18|122.18|122.15|122.15|0
1759454400000|2025-10-03 01:20:00|122.17|122.17|122.16|122.16|122.17|122.17|122.16|122.16|0
1759454700000|2025-10-03 01:25:00|122.26|122.26|122.26|122.26|122.26|122.26|122.26|122.26|0
1759455000000|2025-10-03 01:30:00|122.24|122.24|122.23|122.23|122.24|122.24|122.23|122.23|0
1759455300000|2025-10-03 01:35:00|122.26|122.26|122.26|122.26|122.26|122.26|122.26|122.26|0
1759455600000|2025-10-03 01:40:00|122.39|122.39|122.39|122.39|122.43|122.43|122.39|122.39|0
1759455900000|2025-10-03 01:45:00|122.43|122.43|122.58|122.58|122.58|122.58|122.43|122.43|0
1759456200000|2025-10-03 01:50:00|122.51|122.51|122.84|122.84|122.84|122.84|122.51|122.51|0
1759456500000|2025-10-03 01:55:00|122.85|122.85|123.06|123.06|123.14|123.14|122.84|122.84|0
1759456800000|2025-10-03 02:00:00|123.04|123.04|123.16|123.16|123.22|123.22|123.04|123.04|0
1759457100000|2025-10-03 02:05:00|123.05|123.05|123.01|123.01|123.05|123.05|122.9|122.9|0
1759457400000|2025-10-03 02:10:00|123.02|123.02|122.98|122.98|123.02|123.02|122.98|122.98|0
1759457700000|2025-10-03 02:15:00|122.92|122.92|122.84|122.84|122.92|122.92|122.84|122.84|0
1759458000000|2025-10-03 02:20:00|122.74|122.74|122.74|122.74|122.74|122.74|122.74|122.74|0
1759458300000|2025-10-03 02:25:00|122.88|122.88|122.89|122.89|122.9|122.9|122.88|122.88|0
1759458600000|2025-10-03 02:30:00|122.91|122.91|123.03|123.03|123.1|123.1|122.91|122.91|0
1759458900000|2025-10-03 02:35:00|123|123|123.11|123.11|123.11|123.11|123|123|0
1759459200000|2025-10-03 02:40:00|123.13|123.13|123.1|123.1|123.13|123.13|123.1|123.1|0
1759459500000|2025-10-03 02:45:00|123.13|123.13|123.06|123.06|123.13|123.13|123.06|123.06|0
1759460100000|2025-10-03 02:55:00|123.04|123.04|123.06|123.06|123.06|123.06|123.04|123.04|0
1759460400000|2025-10-03 03:00:00|123.02|123.02|123.02|123.02|123.02|123.02|123.02|123.02|0
1759460700000|2025-10-03 03:05:00|122.98|122.98|122.98|122.98|122.98|122.98|122.98|122.98|0
1759461900000|2025-10-03 03:25:00|122.93|122.93|122.93|122.93|122.93|122.93|122.93|122.93|0
1759462800000|2025-10-03 03:40:00|123|123|123.02|123.02|123.02|123.02|123|123|0
1759463100000|2025-10-03 03:45:00|123.01|123.01|122.95|122.95|123.01|123.01|122.95|122.95|0
1759463400000|2025-10-03 03:50:00|122.98|122.98|122.97|122.97|123.01|123.01|122.97|122.97|0
1759463700000|2025-10-03 03:55:00|123.02|123.02|123|123|123.02|123.02|122.98|122.98|0
1759464000000|2025-10-03 04:00:00|122.97|122.97|123.05|123.05|123.05|123.05|122.96|122.96|0
1759464300000|2025-10-03 04:05:00|123.01|123.01|123.01|123.01|123.01|123.01|123.01|123.01|0
1759464600000|2025-10-03 04:10:00|123.02|123.02|123.02|123.02|123.02|123.02|123.02|123.02|0
1759464900000|2025-10-03 04:15:00|123.07|123.07|123.07|123.07|123.07|123.07|123.01|123.01|0
1759465200000|2025-10-03 04:20:00|123.06|123.06|123.06|123.06|123.06|123.06|123.06|123.06|0
1759465800000|2025-10-03 04:30:00|123.03|123.03|123.03|123.03|123.03|123.03|123.03|123.03|0
1759466100000|2025-10-03 04:35:00|123.01|123.01|122.99|122.99|123.03|123.03|122.99|122.99|0
1759466400000|2025-10-03 04:40:00|122.84|122.84|122.84|122.84|122.84|122.84|122.84|122.84|0
1759466700000|2025-10-03 04:45:00|122.87|122.87|122.93|122.93|123.01|123.01|122.87|122.87|0
1759467000000|2025-10-03 04:50:00|122.84|122.84|122.84|122.84|122.84|122.84|122.84|122.84|0
1759467600000|2025-10-03 05:00:00|122.82|122.82|122.79|122.79|122.84|122.84|122.79|122.79|0
1759467900000|2025-10-03 05:05:00|122.84|122.84|122.84|122.84|122.84|122.84|122.84|122.84|0
1759468500000|2025-10-03 05:15:00|122.85|122.85|122.85|122.85|122.85|122.85|122.85|122.85|0
1759468800000|2025-10-03 05:20:00|122.84|122.84|122.95|122.95|122.95|122.95|122.84|122.84|0
1759469100000|2025-10-03 05:25:00|122.96|122.96|122.95|122.95|122.96|122.96|122.95|122.95|0
1759470000000|2025-10-03 05:40:00|123|123|122.92|122.92|123|123|122.92|122.92|0
1759470300000|2025-10-03 05:45:00|122.84|122.84|122.84|122.84|122.84|122.84|122.84|122.84|0
1759471200000|2025-10-03 06:00:00|122.9|122.9|122.84|122.84|122.9|122.9|122.84|122.84|0
1759471800000|2025-10-03 06:10:00|122.82|122.82|122.79|122.79|122.82|122.82|122.79|122.79|0
1759472400000|2025-10-03 06:20:00|122.8|122.8|122.8|122.8|122.8|122.8|122.8|122.8|0
1759473300000|2025-10-03 06:35:00|122.82|122.82|122.81|122.81|122.89|122.89|122.81|122.81|0
1759473600000|2025-10-03 06:40:00|122.88|122.88|122.88|122.88|122.88|122.88|122.88|122.88|0
1759473900000|2025-10-03 06:45:00|122.83|122.83|122.84|122.84|122.84|122.84|122.83|122.83|0
1759474200000|2025-10-03 06:50:00|122.82|122.82|122.84|122.84|122.84|122.84|122.82|122.82|0
1759474500000|2025-10-03 06:55:00|122.83|122.83|122.83|122.83|122.83|122.83|122.83|122.83|0
1759474800000|2025-10-03 07:00:00|122.79|122.79|122.79|122.79|122.79|122.79|122.79|122.79|0
1759475100000|2025-10-03 07:05:00|122.8|122.8|122.81|122.81|122.85|122.85|122.74|122.74|0
1759475400000|2025-10-03 07:10:00|122.74|122.74|122.74|122.74|122.74|122.74|122.74|122.74|0
1759476000000|2025-10-03 07:20:00|122.64|122.64|122.64|122.64|122.64|122.64|122.64|122.64|0
1759476300000|2025-10-03 07:25:00|122.65|122.65|122.56|122.56|122.73|122.73|122.56|122.56|0
1759476600000|2025-10-03 07:30:00|122.65|122.65|122.65|122.65|122.75|122.75|122.65|122.65|0
1759477200000|2025-10-03 07:40:00|122.56|122.56|122.59|122.59|122.59|122.59|122.56|122.56|0
1759477500000|2025-10-03 07:45:00|122.73|122.73|122.68|122.68|122.73|122.73|122.68|122.68|0
1759478100000|2025-10-03 07:55:00|122.43|122.43|122.22|122.22|122.43|122.43|122.22|122.22|0
1759478400000|2025-10-03 08:00:00|122.34|122.34|122.73|122.73|122.73|122.73|122.29|122.29|0
1759478700000|2025-10-03 08:05:00|122.72|122.72|122.72|122.72|122.81|122.81|122.68|122.68|0
1759479000000|2025-10-03 08:10:00|122.75|122.75|122.57|122.57|122.75|122.75|122.51|122.51|0
1759479300000|2025-10-03 08:15:00|122.55|122.55|122.34|122.34|122.67|122.67|122.2|122.2|0
1759479600000|2025-10-03 08:20:00|122.49|122.49|122.56|122.56|122.56|122.56|122.39|122.39|0
1759479900000|2025-10-03 08:25:00|122.52|122.52|122.27|122.27|122.54|122.54|122.24|122.24|0
1759480200000|2025-10-03 08:30:00|122.26|122.26|122.43|122.43|122.54|122.54|122.26|122.26|0
1759480500000|2025-10-03 08:35:00|122.46|122.46|122.75|122.75|122.75|122.75|122.44|122.44|0
1759480800000|2025-10-03 08:40:00|122.77|122.77|122.72|122.72|122.85|122.85|122.72|122.72|0
1759481100000|2025-10-03 08:45:00|122.73|122.73|122.79|122.79|122.8|122.8|122.71|122.71|0
1759481400000|2025-10-03 08:50:00|122.78|122.78|122.71|122.71|122.79|122.79|122.71|122.71|0
1759481700000|2025-10-03 08:55:00|122.74|122.74|122.72|122.72|122.75|122.75|122.67|122.67|0
1759482000000|2025-10-03 09:00:00|122.71|122.71|122.7|122.7|122.76|122.76|122.65|122.65|0
1759482300000|2025-10-03 09:05:00|122.68|122.68|122.7|122.7|122.73|122.73|122.64|122.64|0
1759482600000|2025-10-03 09:10:00|122.65|122.65|122.75|122.75|122.77|122.77|122.65|122.65|0
1759482900000|2025-10-03 09:15:00|122.74|122.74|122.68|122.68|122.77|122.77|122.66|122.66|0
1759483200000|2025-10-03 09:20:00|122.74|122.74|122.69|122.69|122.74|122.74|122.62|122.62|0
1759483500000|2025-10-03 09:25:00|122.72|122.72|122.77|122.77|122.77|122.77|122.68|122.68|0
1759483800000|2025-10-03 09:30:00|122.82|122.82|122.82|122.82|122.84|122.84|122.77|122.77|0
1759484100000|2025-10-03 09:35:00|122.81|122.81|122.81|122.81|122.84|122.84|122.79|122.79|0
1759484400000|2025-10-03 09:40:00|122.79|122.79|122.58|122.58|122.82|122.82|122.58|122.58|0
1759484700000|2025-10-03 09:45:00|122.64|122.64|122.69|122.69|122.69|122.69|122.55|122.55|0
1759485000000|2025-10-03 09:50:00|122.66|122.66|122.57|122.57|122.73|122.73|122.56|122.56|0
1759485300000|2025-10-03 09:55:00|122.56|122.56|122.59|122.59|122.69|122.69|122.53|122.53|0
1759485600000|2025-10-03 10:00:00|122.58|122.58|122.74|122.74|122.79|122.79|122.54|122.54|0
1759485900000|2025-10-03 10:05:00|122.67|122.67|122.78|122.78|122.78|122.78|122.66|122.66|0
1759486200000|2025-10-03 10:10:00|122.79|122.79|122.74|122.74|122.79|122.79|122.69|122.69|0
1759486500000|2025-10-03 10:15:00|122.75|122.75|122.6|122.6|122.77|122.77|122.6|122.6|0
1759486800000|2025-10-03 10:20:00|122.71|122.71|122.76|122.76|122.76|122.76|122.64|122.64|0
1759487100000|2025-10-03 10:25:00|122.78|122.78|122.68|122.68|122.78|122.78|122.64|122.64|0
1759487400000|2025-10-03 10:30:00|122.65|122.65|122.69|122.69|122.77|122.77|122.65|122.65|0
1759487700000|2025-10-03 10:35:00|122.68|122.68|122.55|122.55|122.68|122.68|122.55|122.55|0
1759488000000|2025-10-03 10:40:00|122.62|122.62|122.8|122.8|122.82|122.82|122.61|122.61|0
1759488300000|2025-10-03 10:45:00|122.77|122.77|122.73|122.73|122.8|122.8|122.72|122.72|0
1759488600000|2025-10-03 10:50:00|122.78|122.78|122.78|122.78|122.79|122.79|122.74|122.74|0
1759488900000|2025-10-03 10:55:00|122.72|122.72|122.68|122.68|122.77|122.77|122.68|122.68|0
1759489200000|2025-10-03 11:00:00|122.69|122.69|122.71|122.71|122.74|122.74|122.64|122.64|0
1759489500000|2025-10-03 11:05:00|122.75|122.75|122.69|122.69|122.82|122.82|122.64|122.64|0
1759489800000|2025-10-03 11:10:00|122.74|122.74|122.67|122.67|122.74|122.74|122.64|122.64|0
1759490100000|2025-10-03 11:15:00|122.68|122.68|122.59|122.59|122.68|122.68|122.54|122.54|0
1759490400000|2025-10-03 11:20:00|122.61|122.61|122.61|122.61|122.69|122.69|122.44|122.44|0
1759490700000|2025-10-03 11:25:00|122.65|122.65|122.57|122.57|122.65|122.65|122.43|122.43|0
1759491000000|2025-10-03 11:30:00|122.52|122.52|122.51|122.51|122.56|122.56|122.44|122.44|0
1759491300000|2025-10-03 11:35:00|122.49|122.49|122.67|122.67|122.67|122.67|122.44|122.44|0
1759491600000|2025-10-03 11:40:00|122.74|122.74|122.84|122.84|122.84|122.84|122.74|122.74|0
1759491900000|2025-10-03 11:45:00|122.82|122.82|122.77|122.77|122.84|122.84|122.76|122.76|0
1759492200000|2025-10-03 11:50:00|122.8|122.8|122.82|122.82|122.84|122.84|122.79|122.79|0
1759492500000|2025-10-03 11:55:00|122.83|122.83|123.06|123.06|123.17|123.17|122.83|122.83|0
1759492800000|2025-10-03 12:00:00|122.79|122.79|123.1|123.1|123.15|123.15|122.5|122.5|0
1759493100000|2025-10-03 12:05:00|123.14|123.14|122.91|122.91|123.16|123.16|122.91|122.91|0
1759493400000|2025-10-03 12:10:00|122.89|122.89|122.94|122.94|123|123|122.75|122.75|0
1759493700000|2025-10-03 12:15:00|122.98|122.98|122.98|122.98|123.05|123.05|122.93|122.93|0
1759494000000|2025-10-03 12:20:00|122.99|122.99|122.84|122.84|123|123|122.73|122.73|0
1759494300000|2025-10-03 12:25:00|122.76|122.76|123|123|123.05|123.05|122.68|122.68|0
1759494600000|2025-10-03 12:30:00|123.03|123.03|123.11|123.11|123.17|123.17|122.98|122.98|0
1759494900000|2025-10-03 12:35:00|123.05|123.05|122.78|122.78|123.11|123.11|122.69|122.69|0
1759495200000|2025-10-03 12:40:00|122.84|122.84|122.75|122.75|122.87|122.87|122.69|122.69|0
1759495500000|2025-10-03 12:45:00|122.7|122.7|122.59|122.59|122.77|122.77|122.52|122.52|0
1759495800000|2025-10-03 12:50:00|122.63|122.63|122.7|122.7|122.74|122.74|122.47|122.47|0
1759496100000|2025-10-03 12:55:00|122.74|122.74|122.84|122.84|122.86|122.86|122.72|122.72|0
1759496400000|2025-10-03 13:00:00|122.83|122.83|122.72|122.72|122.84|122.84|122.69|122.69|0
1759496700000|2025-10-03 13:05:00|122.79|122.79|122.75|122.75|122.79|122.79|122.69|122.69|0
1759497000000|2025-10-03 13:10:00|122.82|122.82|122.59|122.59|122.83|122.83|122.59|122.59|0
1759497300000|2025-10-03 13:15:00|122.63|122.63|122.59|122.59|122.64|122.64|122.53|122.53|0
1759497600000|2025-10-03 13:20:00|122.55|122.55|122.39|122.39|122.59|122.59|122.24|122.24|0
1759497900000|2025-10-03 13:25:00|122.49|122.49|122.76|122.76|122.85|122.85|122.49|122.49|0
1759498200000|2025-10-03 13:30:00|122.77|122.77|123.37|123.37|123.37|123.37|122|122|0
1759498500000|2025-10-03 13:35:00|123.38|123.38|124.26|124.26|124.26|124.26|123.2|123.2|0
1759498800000|2025-10-03 13:40:00|124.11|124.11|123.74|123.74|124.23|124.23|123.3|123.3|0
1759499100000|2025-10-03 13:45:00|123.61|123.61|123.61|123.61|124.14|124.14|123.39|123.39|0
1759499400000|2025-10-03 13:50:00|123.53|123.53|122.59|122.59|123.71|123.71|122.39|122.39|0
1759499700000|2025-10-03 13:55:00|122.63|122.63|121.84|121.84|123.02|123.02|121.84|121.84|0
1759500000000|2025-10-03 14:00:00|121.61|121.61|122.57|122.57|122.62|122.62|121.37|121.37|0
1759500300000|2025-10-03 14:05:00|122.59|122.59|122.19|122.19|122.59|122.59|121.8|121.8|0
1759500600000|2025-10-03 14:10:00|122.27|122.27|122.62|122.62|122.67|122.67|121.98|121.98|0
1759500900000|2025-10-03 14:15:00|122.59|122.59|123.07|123.07|123.39|123.39|122.59|122.59|0
1759501200000|2025-10-03 14:20:00|123.09|123.09|123.19|123.19|123.21|123.21|122.71|122.71|0
1759501500000|2025-10-03 14:25:00|123.18|123.18|123.77|123.77|123.78|123.78|123.07|123.07|0
1759501800000|2025-10-03 14:30:00|123.78|123.78|124.4|124.4|124.51|124.51|123.68|123.68|0
1759502100000|2025-10-03 14:35:00|124.28|124.28|124.19|124.19|124.52|124.52|123.95|123.95|0
1759502400000|2025-10-03 14:40:00|124.15|124.15|124.14|124.14|124.38|124.38|123.86|123.86|0
1759502700000|2025-10-03 14:45:00|124.19|124.19|123.96|123.96|124.36|124.36|123.91|123.91|0
1759503000000|2025-10-03 14:50:00|123.91|123.91|124.13|124.13|124.32|124.32|123.79|123.79|0
1759503300000|2025-10-03 14:55:00|124.14|124.14|124.5|124.5|124.51|124.51|123.91|123.91|0
1759503600000|2025-10-03 15:00:00|124.39|124.39|124.15|124.15|124.47|124.47|124.12|124.12|0
1759503900000|2025-10-03 15:05:00|124.17|124.17|124.37|124.37|124.42|124.42|124|124|0
1759504200000|2025-10-03 15:10:00|124.42|124.42|124.77|124.77|124.83|124.83|124.05|124.05|0
1759504500000|2025-10-03 15:15:00|124.73|124.73|124.97|124.97|125.11|125.11|124.73|124.73|0
1759504800000|2025-10-03 15:20:00|124.98|124.98|125.13|125.13|125.22|125.22|124.98|124.98|0
1759505100000|2025-10-03 15:25:00|125.17|125.17|124.8|124.8|125.34|125.34|124.8|124.8|0
1759505400000|2025-10-03 15:30:00|124.87|124.87|124.88|124.88|125.26|125.26|124.81|124.81|0
1759505700000|2025-10-03 15:35:00|125.01|125.01|124.97|124.97|125.2|125.2|124.91|124.91|0
1759506000000|2025-10-03 15:40:00|124.93|124.93|125.23|125.23|125.23|125.23|124.69|124.69|0
1759506300000|2025-10-03 15:45:00|125.18|125.18|125.1|125.1|125.18|125.18|124.96|124.96|0
1759506600000|2025-10-03 15:50:00|125.11|125.11|125.18|125.18|125.19|125.19|124.99|124.99|0
1759506900000|2025-10-03 15:55:00|125.21|125.21|125.39|125.39|125.47|125.47|125.11|125.11|0
1759507200000|2025-10-03 16:00:00|125.4|125.4|125.41|125.41|125.5|125.5|125.22|125.22|0
1759507500000|2025-10-03 16:05:00|125.36|125.36|125.04|125.04|125.36|125.36|124.88|124.88|0
1759507800000|2025-10-03 16:10:00|125|125|124.98|124.98|125.12|125.12|124.78|124.78|0
1759508100000|2025-10-03 16:15:00|125.01|125.01|124.84|124.84|125.02|125.02|124.66|124.66|0
1759508400000|2025-10-03 16:20:00|124.83|124.83|124.73|124.73|125|125|124.66|124.66|0
1759508700000|2025-10-03 16:25:00|124.76|124.76|124.83|124.83|124.94|124.94|124.6|124.6|0
1759509000000|2025-10-03 16:30:00|124.88|124.88|125.12|125.12|125.12|125.12|124.77|124.77|0
1759509300000|2025-10-03 16:35:00|125.05|125.05|125.22|125.22|125.22|125.22|124.92|124.92|0
1759509600000|2025-10-03 16:40:00|125.18|125.18|125.1|125.1|125.34|125.34|125.08|125.08|0
1759509900000|2025-10-03 16:45:00|125.09|125.09|124.95|124.95|125.29|125.29|124.9|124.9|0
1759510200000|2025-10-03 16:50:00|124.92|124.92|125.28|125.28|125.29|125.29|124.88|124.88|0
1759510500000|2025-10-03 16:55:00|125.29|125.29|125.08|125.08|125.41|125.41|125.06|125.06|0
1759510800000|2025-10-03 17:00:00|124.99|124.99|124.52|124.52|124.99|124.99|124.07|124.07|0
1759511100000|2025-10-03 17:05:00|124.51|124.51|124.85|124.85|124.96|124.96|123.98|123.98|0
1759511400000|2025-10-03 17:10:00|124.88|124.88|124.84|124.84|125.23|125.23|124.77|124.77|0
1759511700000|2025-10-03 17:15:00|124.8|124.8|124.2|124.2|124.83|124.83|124.13|124.13|0
1759512000000|2025-10-03 17:20:00|124.27|124.27|123.95|123.95|124.36|124.36|123.95|123.95|0
1759512300000|2025-10-03 17:25:00|124.03|124.03|124.21|124.21|124.3|124.3|123.8|123.8|0
1759512600000|2025-10-03 17:30:00|124.14|124.14|124.52|124.52|124.6|124.6|124.13|124.13|0
1759512900000|2025-10-03 17:35:00|124.56|124.56|124.39|124.39|124.73|124.73|124.26|124.26|0
1759513200000|2025-10-03 17:40:00|124.44|124.44|123.12|123.12|124.45|124.45|122.97|122.97|0
1759513500000|2025-10-03 17:45:00|123.25|123.25|122.5|122.5|123.25|123.25|122.35|122.35|0
1759513800000|2025-10-03 17:50:00|122.54|122.54|121.72|121.72|122.61|122.61|121.63|121.63|0
1759514100000|2025-10-03 17:55:00|121.97|121.97|122.72|122.72|122.74|122.74|121.97|121.97|0
1759514400000|2025-10-03 18:00:00|122.8|122.8|122.48|122.48|122.93|122.93|122.29|122.29|0
1759514700000|2025-10-03 18:05:00|122.59|122.59|122.57|122.57|122.71|122.71|122.07|122.07|0
1759515000000|2025-10-03 18:10:00|122.64|122.64|123.19|123.19|123.35|123.35|122.59|122.59|0
1759515300000|2025-10-03 18:15:00|123.15|123.15|123.6|123.6|123.6|123.6|123.02|123.02|0
1759515600000|2025-10-03 18:20:00|123.65|123.65|123.82|123.82|123.85|123.85|123.46|123.46|0
1759515900000|2025-10-03 18:25:00|123.83|123.83|124.24|124.24|124.29|124.29|123.81|123.81|0
1759516200000|2025-10-03 18:30:00|124.27|124.27|124.02|124.02|124.3|124.3|123.71|123.71|0
1759516500000|2025-10-03 18:35:00|124.03|124.03|124.17|124.17|124.22|124.22|124.03|124.03|0
1759516800000|2025-10-03 18:40:00|124.19|124.19|124.1|124.1|124.26|124.26|124.05|124.05|0
1759517100000|2025-10-03 18:45:00|124.05|124.05|123.71|123.71|124.05|124.05|123.71|123.71|0
1759517400000|2025-10-03 18:50:00|123.77|123.77|123.96|123.96|123.98|123.98|123.68|123.68|0
1759517700000|2025-10-03 18:55:00|123.99|123.99|123.98|123.98|124.1|124.1|123.91|123.91|0
1759518000000|2025-10-03 19:00:00|124|124|123.86|123.86|124.01|124.01|123.79|123.79|0
1759518300000|2025-10-03 19:05:00|123.81|123.81|124.1|124.1|124.17|124.17|123.81|123.81|0
1759518600000|2025-10-03 19:10:00|124.12|124.12|123.91|123.91|124.32|124.32|123.86|123.86|0
1759518900000|2025-10-03 19:15:00|124.01|124.01|124.07|124.07|124.22|124.22|123.99|123.99|0
1759519200000|2025-10-03 19:20:00|124.12|124.12|124.14|124.14|124.17|124.17|123.97|123.97|0
1759519500000|2025-10-03 19:25:00|124.15|124.15|124.37|124.37|124.45|124.45|124.14|124.14|0
1759519800000|2025-10-03 19:30:00|124.42|124.42|124.43|124.43|124.46|124.46|124.25|124.25|0
1759520100000|2025-10-03 19:35:00|124.42|124.42|124.38|124.38|124.51|124.51|124.33|124.33|0
1759520400000|2025-10-03 19:40:00|124.42|124.42|124.6|124.6|124.68|124.68|124.42|124.42|0
1759520700000|2025-10-03 19:45:00|124.54|124.54|124.53|124.53|124.63|124.63|124.46|124.46|0
1759521000000|2025-10-03 19:50:00|124.37|124.37|124.48|124.48|124.48|124.48|124.25|124.25|0
1759521300000|2025-10-03 19:55:00|124.37|124.37|124.26|124.26|124.38|124.38|124.15|124.15|0
1759521600000|2025-10-03 20:00:00|124.22|124.22|123.96|123.96|124.22|124.22|123.93|123.93|0
1759737600000|2025-10-06 08:00:00|126.31|126.31|126.6|126.6|126.6|126.6|125.91|125.91|0
1759737900000|2025-10-06 08:05:00|126.53|126.53|126.69|126.69|126.78|126.78|126.22|126.22|0
1759738200000|2025-10-06 08:10:00|126.78|126.78|126.81|126.81|126.95|126.95|126.69|126.69|0
1759738500000|2025-10-06 08:15:00|126.83|126.83|126.51|126.51|126.83|126.83|126.47|126.47|0
1759738800000|2025-10-06 08:20:00|126.47|126.47|126.69|126.69|126.69|126.69|126.47|126.47|0
1759739100000|2025-10-06 08:25:00|126.66|126.66|126.56|126.56|126.76|126.76|126.47|126.47|0
1759739400000|2025-10-06 08:30:00|126.59|126.59|126.72|126.72|126.72|126.72|126.46|126.46|0
1759739700000|2025-10-06 08:35:00|126.62|126.62|126.7|126.7|126.77|126.77|126.53|126.53|0
1759740000000|2025-10-06 08:40:00|126.73|126.73|126.85|126.85|126.86|126.86|126.7|126.7|0
1759740300000|2025-10-06 08:45:00|126.88|126.88|126.76|126.76|126.88|126.88|126.76|126.76|0
1759740600000|2025-10-06 08:50:00|126.77|126.77|126.8|126.8|126.83|126.83|126.69|126.69|0
1759740900000|2025-10-06 08:55:00|126.72|126.72|126.79|126.79|126.82|126.82|126.61|126.61|0
1759741200000|2025-10-06 09:00:00|126.71|126.71|126.74|126.74|126.78|126.78|126.61|126.61|0
1759741500000|2025-10-06 09:05:00|126.69|126.69|126.73|126.73|126.76|126.76|126.61|126.61|0
1759741800000|2025-10-06 09:10:00|126.67|126.67|126.66|126.66|126.73|126.73|126.61|126.61|0
1759742100000|2025-10-06 09:15:00|126.69|126.69|126.72|126.72|126.77|126.77|126.66|126.66|0
1759742400000|2025-10-06 09:20:00|126.7|126.7|126.8|126.8|126.89|126.89|126.69|126.69|0
1759742700000|2025-10-06 09:25:00|126.77|126.77|126.85|126.85|126.85|126.85|126.69|126.69|0
1759743000000|2025-10-06 09:30:00|126.84|126.84|126.72|126.72|126.85|126.85|126.72|126.72|0
1759743300000|2025-10-06 09:35:00|126.71|126.71|126.64|126.64|126.78|126.78|126.63|126.63|0
1759743600000|2025-10-06 09:40:00|126.63|126.63|126.73|126.73|126.76|126.76|126.63|126.63|0
1759743900000|2025-10-06 09:45:00|126.7|126.7|126.65|126.65|126.72|126.72|126.56|126.56|0
1759744200000|2025-10-06 09:50:00|126.66|126.66|126.81|126.81|126.81|126.81|126.59|126.59|0
1759744500000|2025-10-06 09:55:00|126.83|126.83|126.88|126.88|126.88|126.88|126.77|126.77|0
1759744800000|2025-10-06 10:00:00|126.87|126.87|126.78|126.78|126.88|126.88|126.73|126.73|0
1759745100000|2025-10-06 10:05:00|126.77|126.77|126.77|126.77|126.81|126.81|126.76|126.76|0
1759745400000|2025-10-06 10:10:00|126.81|126.81|126.81|126.81|126.82|126.82|126.7|126.7|0
1759745700000|2025-10-06 10:15:00|126.78|126.78|126.76|126.76|126.81|126.81|126.71|126.71|0
1759746000000|2025-10-06 10:20:00|126.73|126.73|126.54|126.54|126.73|126.73|126.54|126.54|0
1759746300000|2025-10-06 10:25:00|126.25|126.25|126.61|126.61|126.61|126.61|126.25|126.25|0
1759746600000|2025-10-06 10:30:00|126.54|126.54|126.52|126.52|126.61|126.61|126.49|126.49|0
1759746900000|2025-10-06 10:35:00|126.5|126.5|126.52|126.52|126.52|126.52|126.49|126.49|0
1759747200000|2025-10-06 10:40:00|126.5|126.5|126.52|126.52|126.57|126.57|126.5|126.5|0
1759747500000|2025-10-06 10:45:00|126.58|126.58|126.52|126.52|126.58|126.58|126.48|126.48|0
1759747800000|2025-10-06 10:50:00|126.49|126.49|126.51|126.51|126.52|126.52|126.36|126.36|0
1759748100000|2025-10-06 10:55:00|126.45|126.45|126.3|126.3|126.58|126.58|126.29|126.29|0
1759748400000|2025-10-06 11:00:00|126.61|126.61|126.23|126.23|126.61|126.61|126.19|126.19|0
1759748700000|2025-10-06 11:05:00|126.22|126.22|126.18|126.18|126.25|126.25|126.1|126.1|0
1759749000000|2025-10-06 11:10:00|126.19|126.19|126.13|126.13|126.25|126.25|126.09|126.09|0
1759749300000|2025-10-06 11:15:00|126.1|126.1|126.15|126.15|126.19|126.19|126.06|126.06|0
1759749600000|2025-10-06 11:20:00|126.2|126.2|126.09|126.09|126.23|126.23|126.06|126.06|0
1759749900000|2025-10-06 11:25:00|126.06|126.06|126.22|126.22|126.22|126.22|126.01|126.01|0
1759750200000|2025-10-06 11:30:00|126.2|126.2|126.48|126.48|126.58|126.58|126.2|126.2|0
1759750500000|2025-10-06 11:35:00|126.44|126.44|126.54|126.54|126.61|126.61|126.39|126.39|0
1759750800000|2025-10-06 11:40:00|126.59|126.59|126.56|126.56|126.65|126.65|126.54|126.54|0
1759751100000|2025-10-06 11:45:00|126.55|126.55|126.58|126.58|126.65|126.65|126.55|126.55|0
1759751400000|2025-10-06 11:50:00|126.57|126.57|126.61|126.61|126.64|126.64|126.56|126.56|0
1759751700000|2025-10-06 11:55:00|126.62|126.62|126.65|126.65|126.65|126.65|126.61|126.61|0
1759752000000|2025-10-06 12:00:00|126.67|126.67|126.69|126.69|127.26|127.26|126.1|126.1|0
1759752300000|2025-10-06 12:05:00|126.68|126.68|126.98|126.98|127.01|127.01|126.66|126.66|0
1759752600000|2025-10-06 12:10:00|127.01|127.01|127.38|127.38|127.38|127.38|127.01|127.01|0
1759752900000|2025-10-06 12:15:00|127.26|127.26|127.44|127.44|127.67|127.67|127.26|127.26|0
1759753200000|2025-10-06 12:20:00|127.38|127.38|127.52|127.52|127.6|127.6|127.32|127.32|0
1759753500000|2025-10-06 12:25:00|127.57|127.57|127.23|127.23|127.66|127.66|127.22|127.22|0
1759753800000|2025-10-06 12:30:00|127.24|127.24|127.4|127.4|127.44|127.44|127.2|127.2|0
1759754100000|2025-10-06 12:35:00|127.42|127.42|127.29|127.29|127.42|127.42|127.2|127.2|0
1759754400000|2025-10-06 12:40:00|127.25|127.25|127.25|127.25|127.32|127.32|127.17|127.17|0
1759754700000|2025-10-06 12:45:00|127.31|127.31|127.31|127.31|127.35|127.35|127.17|127.17|0
1759755000000|2025-10-06 12:50:00|127.34|127.34|127.38|127.38|127.54|127.54|127.27|127.27|0
1759755300000|2025-10-06 12:55:00|127.35|127.35|127.37|127.37|127.37|127.37|127.23|127.23|0
1759755600000|2025-10-06 13:00:00|127.35|127.35|127.32|127.32|127.41|127.41|127.22|127.22|0
1759755900000|2025-10-06 13:05:00|127.34|127.34|127.48|127.48|127.51|127.51|127.34|127.34|0
1759756200000|2025-10-06 13:10:00|127.49|127.49|127.3|127.3|127.49|127.49|127.27|127.27|0
1759756500000|2025-10-06 13:15:00|127.29|127.29|127.42|127.42|127.44|127.44|127.25|127.25|0
1759756800000|2025-10-06 13:20:00|127.44|127.44|127.37|127.37|127.44|127.44|127.36|127.36|0
1759757100000|2025-10-06 13:25:00|127.48|127.48|127.81|127.81|127.94|127.94|127.48|127.48|0
1759757400000|2025-10-06 13:30:00|127.92|127.92|125.85|125.85|128.44|128.44|125.57|125.57|0
1759757700000|2025-10-06 13:35:00|125.57|125.57|125.57|125.57|126.26|126.26|125.39|125.39|0
1759758000000|2025-10-06 13:40:00|125.59|125.59|123.82|123.82|125.85|125.85|123.56|123.56|0
1759758300000|2025-10-06 13:45:00|123.86|123.86|123.64|123.64|123.93|123.93|122.83|122.83|0
1759758600000|2025-10-06 13:50:00|123.53|123.53|122.93|122.93|123.64|123.64|122.79|122.79|0
1759758900000|2025-10-06 13:55:00|122.97|122.97|123.15|123.15|123.25|123.25|122.54|122.54|0
1759759200000|2025-10-06 14:00:00|123|123|124.37|124.37|124.48|124.48|122.77|122.77|0
1759759500000|2025-10-06 14:05:00|124.33|124.33|123.29|123.29|124.33|124.33|123.27|123.27|0
1759759800000|2025-10-06 14:10:00|123.33|123.33|123.23|123.23|123.76|123.76|123.1|123.1|0
1759760100000|2025-10-06 14:15:00|123.28|123.28|123.43|123.43|123.61|123.61|123.1|123.1|0
1759760400000|2025-10-06 14:20:00|123.3|123.3|123.58|123.58|123.7|123.7|123.15|123.15|0
1759760700000|2025-10-06 14:25:00|123.64|123.64|123.66|123.66|123.93|123.93|123.55|123.55|0
1759761000000|2025-10-06 14:30:00|123.76|123.76|123.11|123.11|123.88|123.88|123|123|0
1759761300000|2025-10-06 14:35:00|123.15|123.15|123.75|123.75|123.77|123.77|122.98|122.98|0
1759761600000|2025-10-06 14:40:00|123.81|123.81|123.01|123.01|123.81|123.81|122.95|122.95|0
1759761900000|2025-10-06 14:45:00|123.05|123.05|123.53|123.53|123.6|123.6|122.95|122.95|0
1759762200000|2025-10-06 14:50:00|123.41|123.41|123.05|123.05|123.41|123.41|122.8|122.8|0
1759762500000|2025-10-06 14:55:00|123.08|123.08|122.95|122.95|123.21|123.21|122.71|122.71|0
1759762800000|2025-10-06 15:00:00|122.97|122.97|122.85|122.85|122.97|122.97|122.69|122.69|0
1759763100000|2025-10-06 15:05:00|122.84|122.84|123.17|123.17|123.17|123.17|122.63|122.63|0
1759763400000|2025-10-06 15:10:00|123.15|123.15|123.24|123.24|123.49|123.49|123.15|123.15|0
1759763700000|2025-10-06 15:15:00|123.28|123.28|123.28|123.28|123.53|123.53|123.24|123.24|0
1759764000000|2025-10-06 15:20:00|123.3|123.3|122.94|122.94|123.3|123.3|122.85|122.85|0
1759764300000|2025-10-06 15:25:00|122.92|122.92|122.97|122.97|123.23|123.23|122.79|122.79|0
1759764600000|2025-10-06 15:30:00|122.99|122.99|123.03|123.03|123.23|123.23|122.97|122.97|0
1759764900000|2025-10-06 15:35:00|123.06|123.06|123.29|123.29|123.49|123.49|122.97|122.97|0
1759765200000|2025-10-06 15:40:00|123.32|123.32|122.99|122.99|123.39|123.39|122.99|122.99|0
1759765500000|2025-10-06 15:45:00|123.01|123.01|123.07|123.07|123.16|123.16|122.86|122.86|0
1759765800000|2025-10-06 15:50:00|123.06|123.06|123.01|123.01|123.09|123.09|122.8|122.8|0
1759766100000|2025-10-06 15:55:00|123.02|123.02|123.35|123.35|123.44|123.44|123.02|123.02|0
1759766400000|2025-10-06 16:00:00|123.37|123.37|123.25|123.25|123.53|123.53|123.15|123.15|0
1759766700000|2025-10-06 16:05:00|123.29|123.29|123.5|123.5|123.57|123.57|123|123|0
1759767000000|2025-10-06 16:10:00|123.41|123.41|124.16|124.16|124.24|124.24|123.3|123.3|0
1759767300000|2025-10-06 16:15:00|124.19|124.19|124.05|124.05|124.19|124.19|123.87|123.87|0
1759767600000|2025-10-06 16:20:00|124.03|124.03|124.2|124.2|124.28|124.28|123.82|123.82|0
1759767900000|2025-10-06 16:25:00|124.25|124.25|124.47|124.47|124.48|124.48|124.24|124.24|0
1759768200000|2025-10-06 16:30:00|124.49|124.49|124.71|124.71|124.73|124.73|124.45|124.45|0
1759768500000|2025-10-06 16:35:00|124.73|124.73|124.57|124.57|124.74|124.74|124.54|124.54|0
1759768800000|2025-10-06 16:40:00|124.53|124.53|124.53|124.53|124.59|124.59|124.3|124.3|0
1759769100000|2025-10-06 16:45:00|124.5|124.5|124.32|124.32|124.52|124.52|124.27|124.27|0
1759769400000|2025-10-06 16:50:00|124.31|124.31|124.47|124.47|124.47|124.47|124.2|124.2|0
1759769700000|2025-10-06 16:55:00|124.46|124.46|124.55|124.55|124.58|124.58|124.41|124.41|0
1759770000000|2025-10-06 17:00:00|124.53|124.53|123.79|123.79|124.56|124.56|123.71|123.71|0
1759770300000|2025-10-06 17:05:00|123.82|123.82|123.65|123.65|124|124|123.59|123.59|0
1759770600000|2025-10-06 17:10:00|123.66|123.66|123.73|123.73|123.73|123.73|123.51|123.51|0
1759770900000|2025-10-06 17:15:00|123.74|123.74|123.64|123.64|123.75|123.75|123.49|123.49|0
1759771200000|2025-10-06 17:20:00|123.63|123.63|123.71|123.71|123.85|123.85|123.58|123.58|0
1759771500000|2025-10-06 17:25:00|123.66|123.66|123.61|123.61|123.84|123.84|123.6|123.6|0
1759771800000|2025-10-06 17:30:00|123.65|123.65|123.68|123.68|123.76|123.76|123.46|123.46|0
1759772100000|2025-10-06 17:35:00|123.66|123.66|123.54|123.54|123.66|123.66|123.36|123.36|0
1759772400000|2025-10-06 17:40:00|123.53|123.53|123.35|123.35|123.6|123.6|123.35|123.35|0
1759772700000|2025-10-06 17:45:00|123.38|123.38|123.27|123.27|123.46|123.46|123.12|123.12|0
1759773000000|2025-10-06 17:50:00|123.26|123.26|123.31|123.31|123.63|123.63|123.25|123.25|0
1759773300000|2025-10-06 17:55:00|123.32|123.32|123.39|123.39|123.52|123.52|123.19|123.19|0
1759773600000|2025-10-06 18:00:00|123.38|123.38|123.56|123.56|123.62|123.62|123.29|123.29|0
1759773900000|2025-10-06 18:05:00|123.55|123.55|123.56|123.56|123.91|123.91|123.55|123.55|0
1759774200000|2025-10-06 18:10:00|123.55|123.55|123.48|123.48|123.61|123.61|123.4|123.4|0
1759774500000|2025-10-06 18:15:00|123.51|123.51|123.39|123.39|123.51|123.51|123.29|123.29|0
1759774800000|2025-10-06 18:20:00|123.43|123.43|122.94|122.94|123.43|123.43|122.89|122.89|0
1759775100000|2025-10-06 18:25:00|122.95|122.95|123.19|123.19|123.27|123.27|122.89|122.89|0
1759775400000|2025-10-06 18:30:00|123.18|123.18|123.09|123.09|123.42|123.42|123.07|123.07|0
1759775700000|2025-10-06 18:35:00|123.06|123.06|122.8|122.8|123.19|123.19|122.8|122.8|0
1759776000000|2025-10-06 18:40:00|122.83|122.83|122.64|122.64|122.88|122.88|122.64|122.64|0
1759776300000|2025-10-06 18:45:00|122.61|122.61|122.56|122.56|122.74|122.74|122.49|122.49|0
1759776600000|2025-10-06 18:50:00|122.57|122.57|122.43|122.43|122.62|122.62|122.37|122.37|0
1759776900000|2025-10-06 18:55:00|122.32|122.32|122.33|122.33|122.42|122.42|122.17|122.17|0
1759777200000|2025-10-06 19:00:00|122.29|122.29|121.72|121.72|122.34|122.34|121.55|121.55|0
1759777500000|2025-10-06 19:05:00|121.8|121.8|122.03|122.03|122.09|122.09|121.72|121.72|0
1759777800000|2025-10-06 19:10:00|122.08|122.08|122.17|122.17|122.21|122.21|121.94|121.94|0
1759778100000|2025-10-06 19:15:00|122.16|122.16|122.12|122.12|122.29|122.29|122.1|122.1|0
1759778400000|2025-10-06 19:20:00|122.15|122.15|122.64|122.64|122.64|122.64|122|122|0
1759778700000|2025-10-06 19:25:00|122.66|122.66|122.37|122.37|122.68|122.68|122.34|122.34|0
1759779000000|2025-10-06 19:30:00|122.34|122.34|122.52|122.52|122.52|122.52|122.17|122.17|0
1759779300000|2025-10-06 19:35:00|122.46|122.46|122.49|122.49|122.52|122.52|122.36|122.36|0
1759779600000|2025-10-06 19:40:00|122.5|122.5|121.88|121.88|122.5|122.5|121.83|121.83|0
1759779900000|2025-10-06 19:45:00|121.95|121.95|120.83|120.83|122.02|122.02|120.79|120.79|0
1759780200000|2025-10-06 19:50:00|120.9|120.9|120.52|120.52|120.9|120.9|120.45|120.45|0
1759780500000|2025-10-06 19:55:00|120.71|120.71|120.55|120.55|120.96|120.96|120.54|120.54|0
1759780800000|2025-10-06 20:00:00|120.66|120.66|120.66|120.66|120.76|120.76|120.55|120.55|0
1759781100000|2025-10-06 20:05:00|120.65|120.65|120.62|120.62|120.66|120.66|120.62|120.62|0
1759781400000|2025-10-06 20:10:00|120.63|120.63|120.63|120.63|120.63|120.63|120.59|120.59|0
1759781700000|2025-10-06 20:15:00|120.62|120.62|120.71|120.71|120.71|120.71|120.6|120.6|0
1759782000000|2025-10-06 20:20:00|120.69|120.69|120.79|120.79|120.79|120.79|120.67|120.67|0
1759782300000|2025-10-06 20:25:00|120.84|120.84|120.96|120.96|120.96|120.96|120.82|120.82|0
1759782600000|2025-10-06 20:30:00|120.92|120.92|121.28|121.28|121.57|121.57|120.91|120.91|0
1759782900000|2025-10-06 20:35:00|121.51|121.51|121.47|121.47|121.51|121.51|121.27|121.27|0
1759783200000|2025-10-06 20:40:00|121.45|121.45|121.51|121.51|121.59|121.59|121.39|121.39|0
1759783500000|2025-10-06 20:45:00|121.58|121.58|121.51|121.51|121.6|121.6|121.45|121.45|0
1759783800000|2025-10-06 20:50:00|121.48|121.48|121.16|121.16|121.5|121.5|120.89|120.89|0
1759784100000|2025-10-06 20:55:00|121.17|121.17|121.17|121.17|121.37|121.37|121.09|121.09|0
1759784400000|2025-10-06 21:00:00|121.21|121.21|121.34|121.34|121.48|121.48|121.17|121.17|0
1759784700000|2025-10-06 21:05:00|121.41|121.41|121.51|121.51|121.59|121.59|121.17|121.17|0
1759785000000|2025-10-06 21:10:00|121.5|121.5|121.51|121.51|121.57|121.57|121.42|121.42|0
1759785300000|2025-10-06 21:15:00|121.47|121.47|121.55|121.55|121.56|121.56|121.29|121.29|0
1759785600000|2025-10-06 21:20:00|121.59|121.59|121.55|121.55|121.59|121.59|121.52|121.52|0
1759785900000|2025-10-06 21:25:00|121.54|121.54|121.57|121.57|121.59|121.59|121.54|121.54|0
1759786200000|2025-10-06 21:30:00|121.58|121.58|121.59|121.59|121.59|121.59|121.55|121.55|0
1759786500000|2025-10-06 21:35:00|121.58|121.58|121.59|121.59|121.59|121.59|121.55|121.55|0
1759786800000|2025-10-06 21:40:00|121.57|121.57|121.57|121.57|121.59|121.59|121.55|121.55|0
1759787100000|2025-10-06 21:45:00|121.56|121.56|121.57|121.57|121.59|121.59|121.55|121.55|0
1759787400000|2025-10-06 21:50:00|121.55|121.55|121.58|121.58|121.59|121.59|121.55|121.55|0
1759787700000|2025-10-06 21:55:00|121.59|121.59|121.58|121.58|121.59|121.59|121.55|121.55|0
1759788000000|2025-10-06 22:00:00|121.57|121.57|121.57|121.57|121.59|121.59|121.57|121.57|0
1759788300000|2025-10-06 22:05:00|121.58|121.58|121.57|121.57|121.59|121.59|121.55|121.55|0
1759788600000|2025-10-06 22:10:00|121.58|121.58|121.57|121.57|121.59|121.59|121.57|121.57|0
1759788900000|2025-10-06 22:15:00|121.58|121.58|121.56|121.56|121.58|121.58|121.55|121.55|0
1759789200000|2025-10-06 22:20:00|121.54|121.54|121.56|121.56|121.59|121.59|121.53|121.53|0
1759789500000|2025-10-06 22:25:00|121.57|121.57|121.57|121.57|121.59|121.59|121.55|121.55|0
1759789800000|2025-10-06 22:30:00|121.59|121.59|121.59|121.59|121.63|121.63|121.52|121.52|0
1759790100000|2025-10-06 22:35:00|121.63|121.63|121.42|121.42|121.63|121.63|121.39|121.39|0
1759790400000|2025-10-06 22:40:00|121.41|121.41|121.37|121.37|121.56|121.56|121.35|121.35|0
1759790700000|2025-10-06 22:45:00|121.53|121.53|121.47|121.47|121.53|121.53|121.36|121.36|0
1759791000000|2025-10-06 22:50:00|121.44|121.44|121.38|121.38|121.47|121.47|121.36|121.36|0
1759791300000|2025-10-06 22:55:00|121.37|121.37|121.24|121.24|121.42|121.42|121.24|121.24|0
1759791600000|2025-10-06 23:00:00|121.33|121.33|121.42|121.42|121.47|121.47|121.27|121.27|0
1759791900000|2025-10-06 23:05:00|121.43|121.43|121.57|121.57|121.57|121.57|121.38|121.38|0
1759792200000|2025-10-06 23:10:00|121.47|121.47|121.54|121.54|121.57|121.57|121.47|121.47|0
1759792500000|2025-10-06 23:15:00|121.55|121.55|121.55|121.55|121.57|121.57|121.53|121.53|0
1759792800000|2025-10-06 23:20:00|121.58|121.58|121.52|121.52|121.58|121.58|121.47|121.47|0
1759793100000|2025-10-06 23:25:00|121.57|121.57|121.51|121.51|121.57|121.57|121.47|121.47|0
1759793400000|2025-10-06 23:30:00|121.47|121.47|121.46|121.46|121.47|121.47|121.42|121.42|0
1759793700000|2025-10-06 23:35:00|121.45|121.45|121.5|121.5|121.57|121.57|121.42|121.42|0
1759794000000|2025-10-06 23:40:00|121.51|121.51|121.47|121.47|121.57|121.57|121.47|121.47|0
1759794300000|2025-10-06 23:45:00|121.57|121.57|121.6|121.6|121.65|121.65|121.54|121.54|0
1759794600000|2025-10-06 23:50:00|121.52|121.52|121.62|121.62|121.66|121.66|121.52|121.52|0
1759794900000|2025-10-06 23:55:00|121.63|121.63|121.51|121.51|121.63|121.63|121.51|121.51|0
1759795200000|2025-10-07 00:00:00|121.11|121.11|121.11|121.11|121.17|121.17|121.11|121.11|0
1759795500000|2025-10-07 00:05:00|121.17|121.17|121.25|121.25|121.25|121.25|121.17|121.17|0
1759795800000|2025-10-07 00:10:00|121.24|121.24|121.24|121.24|121.24|121.24|121.24|121.24|0
1759796100000|2025-10-07 00:15:00|121.22|121.22|121.26|121.26|121.53|121.53|121.22|121.22|0
1759796400000|2025-10-07 00:20:00|121.34|121.34|121.34|121.34|121.4|121.4|121.34|121.34|0
1759796700000|2025-10-07 00:25:00|121.59|121.59|121.59|121.59|121.59|121.59|121.59|121.59|0
1759797600000|2025-10-07 00:40:00|121.47|121.47|121.47|121.47|121.47|121.47|121.47|121.47|0
1759799400000|2025-10-07 01:10:00|121.26|121.26|121.26|121.26|121.26|121.26|121.26|121.26|0
1759800000000|2025-10-07 01:20:00|121.22|121.22|121.22|121.22|121.22|121.22|121.22|121.22|0
1759800300000|2025-10-07 01:25:00|121.23|121.23|121.26|121.26|121.26|121.26|121.17|121.17|0
1759801200000|2025-10-07 01:40:00|121.24|121.24|121.24|121.24|121.24|121.24|121.24|121.24|0
1759801500000|2025-10-07 01:45:00|121.27|121.27|121.27|121.27|121.27|121.27|121.27|121.27|0
1759801800000|2025-10-07 01:50:00|121.24|121.24|121.21|121.21|121.24|121.24|121.21|121.21|0
1759802100000|2025-10-07 01:55:00|121.18|121.18|121.17|121.17|121.18|121.18|121.17|121.17|0
1759802400000|2025-10-07 02:00:00|121.09|121.09|121.17|121.17|121.17|121.17|121.09|121.09|0
1759802700000|2025-10-07 02:05:00|121.1|121.1|121.09|121.09|121.1|121.1|121.09|121.09|0
1759803000000|2025-10-07 02:10:00|121.1|121.1|121.1|121.1|121.1|121.1|121.1|121.1|0
1759803300000|2025-10-07 02:15:00|121.13|121.13|121.13|121.13|121.13|121.13|121.13|121.13|0
1759803900000|2025-10-07 02:25:00|121.11|121.11|121.12|121.12|121.12|121.12|121.11|121.11|0
1759804200000|2025-10-07 02:30:00|121.17|121.17|121.17|121.17|121.17|121.17|121.17|121.17|0
1759804500000|2025-10-07 02:35:00|121.19|121.19|121.19|121.19|121.19|121.19|121.19|121.19|0
1759804800000|2025-10-07 02:40:00|121.15|121.15|121.13|121.13|121.15|121.15|121.13|121.13|0
1759805400000|2025-10-07 02:50:00|121.17|121.17|121.17|121.17|121.17|121.17|121.17|121.17|0
1759805700000|2025-10-07 02:55:00|121.12|121.12|121.12|121.12|121.12|121.12|121.12|121.12|0
1759806600000|2025-10-07 03:10:00|121.24|121.24|121.26|121.26|121.26|121.26|121.24|121.24|0
1759807200000|2025-10-07 03:20:00|121.3|121.3|121.34|121.34|121.34|121.34|121.3|121.3|0
1759807800000|2025-10-07 03:30:00|121.47|121.47|121.47|121.47|121.47|121.47|121.47|121.47|0
1759808400000|2025-10-07 03:40:00|121.55|121.55|121.59|121.59|121.59|121.59|121.55|121.55|0
1759809000000|2025-10-07 03:50:00|121.71|121.71|121.94|121.94|121.94|121.94|121.71|121.71|0
1759809600000|2025-10-07 04:00:00|121.59|121.59|121.55|121.55|121.59|121.59|121.55|121.55|0
1759809900000|2025-10-07 04:05:00|121.42|121.42|121.42|121.42|121.42|121.42|121.42|121.42|0
1759810200000|2025-10-07 04:10:00|121.49|121.49|121.49|121.49|121.49|121.49|121.49|121.49|0
1759810500000|2025-10-07 04:15:00|121.58|121.58|121.61|121.61|121.83|121.83|121.58|121.58|0
1759810800000|2025-10-07 04:20:00|121.78|121.78|121.78|121.78|121.78|121.78|121.78|121.78|0
1759811400000|2025-10-07 04:30:00|121.68|121.68|121.68|121.68|121.68|121.68|121.68|121.68|0
1759811700000|2025-10-07 04:35:00|121.62|121.62|121.62|121.62|121.62|121.62|121.62|121.62|0
1759812600000|2025-10-07 04:50:00|121.72|121.72|121.72|121.72|121.72|121.72|121.72|121.72|0
1759813200000|2025-10-07 05:00:00|121.68|121.68|121.66|121.66|121.68|121.68|121.66|121.66|0
1759813500000|2025-10-07 05:05:00|121.62|121.62|121.59|121.59|121.62|121.62|121.59|121.59|0
1759814400000|2025-10-07 05:20:00|121.67|121.67|121.51|121.51|121.67|121.67|121.51|121.51|0
1759814700000|2025-10-07 05:25:00|121.42|121.42|121.65|121.65|121.65|121.65|121.42|121.42|0
1759815000000|2025-10-07 05:30:00|121.38|121.38|121.52|121.52|121.52|121.52|121.29|121.29|0
1759815300000|2025-10-07 05:35:00|121.57|121.57|121.34|121.34|121.57|121.57|121.34|121.34|0
1759815600000|2025-10-07 05:40:00|121.3|121.3|121.26|121.26|121.3|121.3|121.26|121.26|0
1759817100000|2025-10-07 06:05:00|121.37|121.37|121.37|121.37|121.37|121.37|121.37|121.37|0
1759817700000|2025-10-07 06:15:00|121.35|121.35|121.27|121.27|121.35|121.35|121.27|121.27|0
1759818300000|2025-10-07 06:25:00|121.26|121.26|121.25|121.25|121.26|121.26|121.24|121.24|0
1759818600000|2025-10-07 06:30:00|121.2|121.2|121.17|121.17|121.2|121.2|121.17|121.17|0
1759820100000|2025-10-07 06:55:00|121.32|121.32|121.32|121.32|121.32|121.32|121.32|121.32|0
1759820400000|2025-10-07 07:00:00|121.23|121.23|121.23|121.23|121.23|121.23|121.23|121.23|0
1759821000000|2025-10-07 07:10:00|121.2|121.2|121.2|121.2|121.2|121.2|121.2|121.2|0
1759821600000|2025-10-07 07:20:00|121.17|121.17|121.17|121.17|121.17|121.17|121.17|121.17|0
1759821900000|2025-10-07 07:25:00|121.09|121.09|121.09|121.09|121.09|121.09|121.09|121.09|0
1759822200000|2025-10-07 07:30:00|121.05|121.05|120.76|120.76|121.05|121.05|120.65|120.65|0
1759822500000|2025-10-07 07:35:00|120.84|120.84|120.86|120.86|120.86|120.86|120.84|120.84|0
1759824000000|2025-10-07 08:00:00|121.38|121.38|121.06|121.06|121.49|121.49|120.82|120.82|0
1759824300000|2025-10-07 08:05:00|121.09|121.09|121.06|121.06|121.09|121.09|120.86|120.86|0
1759824600000|2025-10-07 08:10:00|121.07|121.07|120.96|120.96|121.12|121.12|120.9|120.9|0
1759824900000|2025-10-07 08:15:00|121.02|121.02|121.01|121.01|121.03|121.03|120.91|120.91|0
1759825200000|2025-10-07 08:20:00|120.96|120.96|120.96|120.96|121.03|121.03|120.9|120.9|0
1759825500000|2025-10-07 08:25:00|120.95|120.95|120.89|120.89|120.96|120.96|120.84|120.84|0
1759825800000|2025-10-07 08:30:00|120.9|120.9|120.95|120.95|120.96|120.96|120.84|120.84|0
1759826100000|2025-10-07 08:35:00|120.89|120.89|121.07|121.07|121.09|121.09|120.89|120.89|0
1759826400000|2025-10-07 08:40:00|121.06|121.06|121.17|121.17|121.18|121.18|121.03|121.03|0
1759826700000|2025-10-07 08:45:00|121.18|121.18|121.33|121.33|121.37|121.37|121.18|121.18|0
1759827000000|2025-10-07 08:50:00|121.32|121.32|121.45|121.45|121.45|121.45|121.24|121.24|0
1759827300000|2025-10-07 08:55:00|121.47|121.47|121.42|121.42|121.5|121.5|121.34|121.34|0
1759827600000|2025-10-07 09:00:00|121.37|121.37|121.54|121.54|121.54|121.54|121.34|121.34|0
1759827900000|2025-10-07 09:05:00|121.52|121.52|121.68|121.68|121.76|121.76|121.48|121.48|0
1759828200000|2025-10-07 09:10:00|121.61|121.61|121.98|121.98|121.98|121.98|121.61|121.61|0
1759828500000|2025-10-07 09:15:00|122.03|122.03|121.92|121.92|122.18|122.18|121.81|121.81|0
1759828800000|2025-10-07 09:20:00|121.93|121.93|122|122|122.08|122.08|121.86|121.86|0
1759829100000|2025-10-07 09:25:00|122.01|122.01|121.87|121.87|122.02|122.02|121.85|121.85|0
1759829400000|2025-10-07 09:30:00|121.92|121.92|122.49|122.49|122.5|122.5|121.87|121.87|0
1759829700000|2025-10-07 09:35:00|122.48|122.48|122.52|122.52|122.68|122.68|122.3|122.3|0
1759830000000|2025-10-07 09:40:00|122.51|122.51|122.39|122.39|122.54|122.54|122.29|122.29|0
1759830300000|2025-10-07 09:45:00|122.37|122.37|122.15|122.15|122.43|122.43|122.12|122.12|0
1759830600000|2025-10-07 09:50:00|122.13|122.13|122.46|122.46|122.46|122.46|122.1|122.1|0
1759830900000|2025-10-07 09:55:00|122.39|122.39|122.04|122.04|122.39|122.39|121.93|121.93|0
1759831200000|2025-10-07 10:00:00|122.03|122.03|121.82|121.82|122.04|122.04|121.68|121.68|0
1759831500000|2025-10-07 10:05:00|121.76|121.76|121.83|121.83|121.87|121.87|121.66|121.66|0
1759831800000|2025-10-07 10:10:00|121.8|121.8|121.84|121.84|121.86|121.86|121.78|121.78|0
1759832100000|2025-10-07 10:15:00|121.88|121.88|121.84|121.84|121.88|121.88|121.81|121.81|0
1759832400000|2025-10-07 10:20:00|121.85|121.85|121.82|121.82|121.85|121.85|121.74|121.74|0
1759832700000|2025-10-07 10:25:00|121.81|121.81|121.83|121.83|121.83|121.83|121.75|121.75|0
1759833000000|2025-10-07 10:30:00|121.79|121.79|121.91|121.91|121.91|121.91|121.79|121.79|0
1759833300000|2025-10-07 10:35:00|121.89|121.89|121.87|121.87|121.91|121.91|121.86|121.86|0
1759833600000|2025-10-07 10:40:00|121.88|121.88|121.9|121.9|121.93|121.93|121.86|121.86|0
1759833900000|2025-10-07 10:45:00|121.92|121.92|121.83|121.83|121.92|121.92|121.82|121.82|0
1759834200000|2025-10-07 10:50:00|121.87|121.87|121.86|121.86|121.89|121.89|121.8|121.8|0
1759834500000|2025-10-07 10:55:00|121.88|121.88|121.8|121.8|121.89|121.89|121.8|121.8|0
1759834800000|2025-10-07 11:00:00|121.88|121.88|121.76|121.76|121.91|121.91|121.7|121.7|0
1759835100000|2025-10-07 11:05:00|121.81|121.81|121.76|121.76|121.84|121.84|121.7|121.7|0
1759835400000|2025-10-07 11:10:00|121.83|121.83|121.76|121.76|121.83|121.83|121.68|121.68|0
1759835700000|2025-10-07 11:15:00|121.8|121.8|121.73|121.73|121.83|121.83|121.69|121.69|0
1759836000000|2025-10-07 11:20:00|121.72|121.72|121.72|121.72|121.76|121.76|121.68|121.68|0
1759836300000|2025-10-07 11:25:00|121.69|121.69|121.74|121.74|121.76|121.76|121.62|121.62|0
1759836600000|2025-10-07 11:30:00|121.77|121.77|121.67|121.67|121.77|121.77|121.65|121.65|0
1759836900000|2025-10-07 11:35:00|121.72|121.72|121.39|121.39|121.76|121.76|121.25|121.25|0
1759837200000|2025-10-07 11:40:00|121.3|121.3|121.42|121.42|121.47|121.47|121.3|121.3|0
1759837500000|2025-10-07 11:45:00|121.38|121.38|121.42|121.42|121.49|121.49|121.22|121.22|0
1759837800000|2025-10-07 11:50:00|121.51|121.51|121.51|121.51|121.55|121.55|121.44|121.44|0
1759838100000|2025-10-07 11:55:00|121.52|121.52|121.32|121.32|121.52|121.52|121.27|121.27|0
1759838400000|2025-10-07 12:00:00|121.36|121.36|121.3|121.3|121.68|121.68|121.17|121.17|0
1759838700000|2025-10-07 12:05:00|121.31|121.31|121.41|121.41|121.47|121.47|121.27|121.27|0
1759839000000|2025-10-07 12:10:00|121.37|121.37|121.42|121.42|121.55|121.55|121.37|121.37|0
1759839300000|2025-10-07 12:15:00|121.41|121.41|121.52|121.52|121.52|121.52|121.37|121.37|0
1759839600000|2025-10-07 12:20:00|121.55|121.55|121.76|121.76|121.84|121.84|121.52|121.52|0
1759839900000|2025-10-07 12:25:00|121.84|121.84|121.83|121.83|121.9|121.9|121.72|121.72|0
1759840200000|2025-10-07 12:30:00|121.82|121.82|121.75|121.75|121.84|121.84|121.72|121.72|0
1759840500000|2025-10-07 12:35:00|121.78|121.78|121.93|121.93|121.94|121.94|121.75|121.75|0
1759840800000|2025-10-07 12:40:00|121.94|121.94|122.15|122.15|122.2|122.2|121.93|121.93|0
1759841100000|2025-10-07 12:45:00|122.13|122.13|122.14|122.14|122.26|122.26|122.1|122.1|0
1759841400000|2025-10-07 12:50:00|122.21|122.21|122.33|122.33|122.39|122.39|122.2|122.2|0
1759841700000|2025-10-07 12:55:00|122.4|122.4|122.49|122.49|122.62|122.62|122.38|122.38|0
1759842000000|2025-10-07 13:00:00|122.51|122.51|122.59|122.59|122.62|122.62|122.46|122.46|0
1759842300000|2025-10-07 13:05:00|122.62|122.62|122.3|122.3|122.63|122.63|122.3|122.3|0
1759842600000|2025-10-07 13:10:00|122.29|122.29|122.27|122.27|122.36|122.36|122.18|122.18|0
1759842900000|2025-10-07 13:15:00|122.34|122.34|122.23|122.23|122.36|122.36|122.2|122.2|0
1759843200000|2025-10-07 13:20:00|122.24|122.24|122.01|122.01|122.24|122.24|121.94|121.94|0
1759843500000|2025-10-07 13:25:00|122.18|122.18|122.33|122.33|122.39|122.39|121.85|121.85|0
1759843800000|2025-10-07 13:30:00|122.71|122.71|120.9|120.9|122.76|122.76|120.73|120.73|0
1759844100000|2025-10-07 13:35:00|120.73|120.73|121.21|121.21|121.47|121.47|120.1|120.1|0
1759844400000|2025-10-07 13:40:00|121.19|121.19|119.95|119.95|121.68|121.68|119.83|119.83|0
1759844700000|2025-10-07 13:45:00|119.64|119.64|119.1|119.1|119.64|119.64|118.79|118.79|0
1759845000000|2025-10-07 13:50:00|119.26|119.26|121.01|121.01|121.01|121.01|118.98|118.98|0
1759845300000|2025-10-07 13:55:00|121.09|121.09|121.34|121.34|121.4|121.4|120.96|120.96|0
1759845600000|2025-10-07 14:00:00|121.37|121.37|121.25|121.25|121.72|121.72|121.15|121.15|0
1759845900000|2025-10-07 14:05:00|121.28|121.28|121.96|121.96|122.05|122.05|121.19|121.19|0
1759846200000|2025-10-07 14:10:00|121.91|121.91|121.16|121.16|122.03|122.03|121.16|121.16|0
1759846500000|2025-10-07 14:15:00|121.24|121.24|121.27|121.27|121.36|121.36|120.86|120.86|0
1759846800000|2025-10-07 14:20:00|121.28|121.28|120.87|120.87|121.37|121.37|120.84|120.84|0
1759847100000|2025-10-07 14:25:00|120.92|120.92|121|121|121.24|121.24|120.76|120.76|0
1759847400000|2025-10-07 14:30:00|120.91|120.91|122.01|122.01|122.08|122.08|120.79|120.79|0
1759847700000|2025-10-07 14:35:00|121.91|121.91|121.82|121.82|121.91|121.91|121.29|121.29|0
1759848000000|2025-10-07 14:40:00|121.9|121.9|121.97|121.97|122.06|122.06|121.78|121.78|0
1759848300000|2025-10-07 14:45:00|122.07|122.07|121.69|121.69|122.38|122.38|121.68|121.68|0
1759848600000|2025-10-07 14:50:00|121.74|121.74|122.11|122.11|122.14|122.14|121.44|121.44|0
1759848900000|2025-10-07 14:55:00|122|122|121.71|121.71|122.16|122.16|121.68|121.68|0
1759849200000|2025-10-07 15:00:00|121.88|121.88|120.98|120.98|121.91|121.91|120.86|120.86|0
1759849500000|2025-10-07 15:05:00|121|121|120.18|120.18|121|121|120|120|0
1759849800000|2025-10-07 15:10:00|120.11|120.11|120.64|120.64|121.22|121.22|120.11|120.11|0
1759850100000|2025-10-07 15:15:00|120.45|120.45|120.46|120.46|120.8|120.8|120.11|120.11|0
1759850400000|2025-10-07 15:20:00|120.48|120.48|120.79|120.79|120.96|120.96|120.4|120.4|0
1759850700000|2025-10-07 15:25:00|120.78|120.78|120.27|120.27|120.99|120.99|120.13|120.13|0
1759851000000|2025-10-07 15:30:00|120.19|120.19|119.74|119.74|120.3|120.3|119.5|119.5|0
1759851300000|2025-10-07 15:35:00|119.96|119.96|118.76|118.76|119.96|119.96|118.62|118.62|0
1759851600000|2025-10-07 15:40:00|118.8|118.8|119.31|119.31|119.6|119.6|118.52|118.52|0
1759851900000|2025-10-07 15:45:00|119.26|119.26|118.61|118.61|119.26|119.26|118.56|118.56|0
1759852200000|2025-10-07 15:50:00|118.72|118.72|118.35|118.35|118.93|118.93|118.14|118.14|0
1759852500000|2025-10-07 15:55:00|118.32|118.32|119.33|119.33|119.39|119.39|118.09|118.09|0
1759852800000|2025-10-07 16:00:00|119.34|119.34|119.99|119.99|120.16|120.16|119.34|119.34|0
1759853100000|2025-10-07 16:05:00|119.97|119.97|119.66|119.66|120.13|120.13|119.49|119.49|0
1759853400000|2025-10-07 16:10:00|119.69|119.69|119.49|119.49|119.74|119.74|119.35|119.35|0
1759853700000|2025-10-07 16:15:00|119.57|119.57|119.31|119.31|119.74|119.74|119.3|119.3|0
1759854000000|2025-10-07 16:20:00|119.28|119.28|119.59|119.59|119.63|119.63|119.17|119.17|0
1759854300000|2025-10-07 16:25:00|119.56|119.56|119.83|119.83|120.07|120.07|119.54|119.54|0
1759854600000|2025-10-07 16:30:00|119.87|119.87|120.56|120.56|120.65|120.65|119.87|119.87|0
1759854900000|2025-10-07 16:35:00|120.59|120.59|120.84|120.84|120.85|120.85|120.48|120.48|0
1759855200000|2025-10-07 16:40:00|120.79|120.79|120.67|120.67|120.82|120.82|120.4|120.4|0
1759855500000|2025-10-07 16:45:00|120.69|120.69|120.6|120.6|120.84|120.84|120.56|120.56|0
1759855800000|2025-10-07 16:50:00|120.66|120.66|120.56|120.56|121|121|120.49|120.49|0
1759856100000|2025-10-07 16:55:00|120.62|120.62|120.6|120.6|120.72|120.72|120.38|120.38|0
1759856400000|2025-10-07 17:00:00|120.62|120.62|121.03|121.03|121.09|121.09|120.58|120.58|0
1759856700000|2025-10-07 17:05:00|121|121|120.87|120.87|121.01|121.01|120.68|120.68|0
1759857000000|2025-10-07 17:10:00|120.86|120.86|120.95|120.95|121.14|121.14|120.45|120.45|0
1759857300000|2025-10-07 17:15:00|120.94|120.94|120.71|120.71|121.11|121.11|120.63|120.63|0
1759857600000|2025-10-07 17:20:00|120.65|120.65|120.87|120.87|121.01|121.01|120.65|120.65|0
1759857900000|2025-10-07 17:25:00|120.9|120.9|121.19|121.19|121.22|121.22|120.73|120.73|0
1759858200000|2025-10-07 17:30:00|121.18|121.18|121.1|121.1|121.33|121.33|121.04|121.04|0
1759858500000|2025-10-07 17:35:00|121.03|121.03|120.86|120.86|121.06|121.06|120.7|120.7|0
1759858800000|2025-10-07 17:40:00|120.85|120.85|121.13|121.13|121.13|121.13|120.76|120.76|0
1759859100000|2025-10-07 17:45:00|121.11|121.11|121.16|121.16|121.29|121.29|121.06|121.06|0
1759859400000|2025-10-07 17:50:00|121.19|121.19|120.96|120.96|121.19|121.19|120.81|120.81|0
1759859700000|2025-10-07 17:55:00|120.94|120.94|121.02|121.02|121.06|121.06|120.83|120.83|0
1759860000000|2025-10-07 18:00:00|121.01|121.01|120.83|120.83|121.08|121.08|120.76|120.76|0
1759860300000|2025-10-07 18:05:00|120.91|120.91|120.78|120.78|120.96|120.96|120.64|120.64|0
1759860600000|2025-10-07 18:10:00|120.81|120.81|120.78|120.78|120.97|120.97|120.56|120.56|0
1759860900000|2025-10-07 18:15:00|120.76|120.76|120.59|120.59|120.96|120.96|120.49|120.49|0
1759861200000|2025-10-07 18:20:00|120.64|120.64|120.64|120.64|120.66|120.66|120.38|120.38|0
1759861500000|2025-10-07 18:25:00|120.67|120.67|120.41|120.41|120.67|120.67|120.37|120.37|0
1759861800000|2025-10-07 18:30:00|120.44|120.44|120.82|120.82|120.82|120.82|120.43|120.43|0
1759862100000|2025-10-07 18:35:00|120.79|120.79|120.89|120.89|120.96|120.96|120.75|120.75|0
1759862400000|2025-10-07 18:40:00|120.87|120.87|120.84|120.84|120.91|120.91|120.71|120.71|0
1759862700000|2025-10-07 18:45:00|120.9|120.9|120.87|120.87|121.01|121.01|120.7|120.7|0
1759863000000|2025-10-07 18:50:00|120.91|120.91|121.17|121.17|121.17|121.17|120.89|120.89|0
1759863300000|2025-10-07 18:55:00|121.21|121.21|121.37|121.37|121.39|121.39|121.19|121.19|0
1759863600000|2025-10-07 19:00:00|121.32|121.32|121.46|121.46|121.5|121.5|121.29|121.29|0
1759863900000|2025-10-07 19:05:00|121.44|121.44|121.33|121.33|121.47|121.47|121.27|121.27|0
1759864200000|2025-10-07 19:10:00|121.3|121.3|121.2|121.2|121.37|121.37|121.17|121.17|0
1759864500000|2025-10-07 19:15:00|121.22|121.22|121.33|121.33|121.38|121.38|121.12|121.12|0
1759864800000|2025-10-07 19:20:00|121.3|121.3|121.09|121.09|121.3|121.3|121.03|121.03|0
1759865100000|2025-10-07 19:25:00|121.07|121.07|121.05|121.05|121.17|121.17|121.05|121.05|0
1759865400000|2025-10-07 19:30:00|121.06|121.06|121.27|121.27|121.27|121.27|121.02|121.02|0
1759865700000|2025-10-07 19:35:00|121.28|121.28|121.32|121.32|121.42|121.42|121.24|121.24|0
1759866000000|2025-10-07 19:40:00|121.28|121.28|121.33|121.33|121.42|121.42|121.28|121.28|0
1759866300000|2025-10-07 19:45:00|121.36|121.36|121.32|121.32|121.44|121.44|121.28|121.28|0
1759866600000|2025-10-07 19:50:00|121.17|121.17|121.37|121.37|121.51|121.51|121.07|121.07|0
1759866900000|2025-10-07 19:55:00|121.26|121.26|121.1|121.1|121.27|121.27|121.03|121.03|0
1759867200000|2025-10-07 20:00:00|121.14|121.14|121.22|121.22|121.37|121.37|121.12|121.12|0
1759867500000|2025-10-07 20:05:00|121.23|121.23|121.09|121.09|121.28|121.28|121.09|121.09|0
1759867800000|2025-10-07 20:10:00|121.13|121.13|121.05|121.05|121.14|121.14|120.94|120.94|0
1759868100000|2025-10-07 20:15:00|120.97|120.97|121.01|121.01|121.05|121.05|120.96|120.96|0
1759868400000|2025-10-07 20:20:00|120.96|120.96|121.05|121.05|121.06|121.06|120.92|120.92|0
1759868700000|2025-10-07 20:25:00|121.06|121.06|121|121|121.06|121.06|121|121|0
1759869000000|2025-10-07 20:30:00|120.96|120.96|121.01|121.01|121.04|121.04|120.96|120.96|0
1759869300000|2025-10-07 20:35:00|121|121|121.05|121.05|121.05|121.05|120.97|120.97|0
1759869600000|2025-10-07 20:40:00|121.06|121.06|121.06|121.06|121.07|121.07|121.01|121.01|0
1759869900000|2025-10-07 20:45:00|121.05|121.05|121.1|121.1|121.1|121.1|121.05|121.05|0
1759870200000|2025-10-07 20:50:00|121.07|121.07|121.1|121.1|121.13|121.13|121.05|121.05|0
1759870500000|2025-10-07 20:55:00|121.01|121.01|121.01|121.01|121.08|121.08|121.01|121.01|0
1759870800000|2025-10-07 21:00:00|121.06|121.06|121.11|121.11|121.11|121.11|121.01|121.01|0
1759871100000|2025-10-07 21:05:00|121.1|121.1|121.01|121.01|121.1|121.1|120.99|120.99|0
1759871400000|2025-10-07 21:10:00|120.99|120.99|120.94|120.94|120.99|120.99|120.93|120.93|0
1759871700000|2025-10-07 21:15:00|121|121|120.95|120.95|121.01|121.01|120.95|120.95|0
1759872000000|2025-10-07 21:20:00|121.01|121.01|121.01|121.01|121.03|121.03|120.95|120.95|0
1759872300000|2025-10-07 21:25:00|120.94|120.94|120.96|120.96|121.01|121.01|120.93|120.93|0
1759872600000|2025-10-07 21:30:00|121.05|121.05|121|121|121.05|121.05|120.96|120.96|0
1759872900000|2025-10-07 21:35:00|120.99|120.99|120.93|120.93|121.04|121.04|120.93|120.93|0
1759873200000|2025-10-07 21:40:00|120.96|120.96|120.96|120.96|121.03|121.03|120.93|120.93|0
1759873500000|2025-10-07 21:45:00|120.93|120.93|120.94|120.94|120.94|120.94|120.93|120.93|0
1759873800000|2025-10-07 21:50:00|120.93|120.93|120.96|120.96|120.96|120.96|120.92|120.92|0
1759874100000|2025-10-07 21:55:00|120.93|120.93|120.93|120.93|120.96|120.96|120.92|120.92|0
1759874400000|2025-10-07 22:00:00|120.96|120.96|120.94|120.94|121.05|121.05|120.94|120.94|0
1759874700000|2025-10-07 22:05:00|120.98|120.98|120.93|120.93|121.06|121.06|120.93|120.93|0
1759875000000|2025-10-07 22:10:00|121.02|121.02|120.91|120.91|121.05|121.05|120.91|120.91|0
1759875300000|2025-10-07 22:15:00|120.92|120.92|121.04|121.04|121.05|121.05|120.91|120.91|0
1759875600000|2025-10-07 22:20:00|120.99|120.99|121.06|121.06|121.08|121.08|120.92|120.92|0
1759875900000|2025-10-07 22:25:00|121.08|121.08|121.01|121.01|121.08|121.08|121.01|121.01|0
1759876200000|2025-10-07 22:30:00|120.99|120.99|121.01|121.01|121.01|121.01|120.95|120.95|0
1759876500000|2025-10-07 22:35:00|121.06|121.06|121.06|121.06|121.08|121.08|120.96|120.96|0
1759876800000|2025-10-07 22:40:00|121.07|121.07|121|121|121.07|121.07|120.94|120.94|0
1759877100000|2025-10-07 22:45:00|120.96|120.96|121.05|121.05|121.05|121.05|120.96|120.96|0
1759877400000|2025-10-07 22:50:00|121.04|121.04|121.01|121.01|121.05|121.05|120.97|120.97|0
1759877700000|2025-10-07 22:55:00|120.97|120.97|121.01|121.01|121.01|121.01|120.97|120.97|0
1759878000000|2025-10-07 23:00:00|121.09|121.09|121.08|121.08|121.09|121.09|121.01|121.01|0
1759878300000|2025-10-07 23:05:00|121.06|121.06|121.03|121.03|121.06|121.06|121.01|121.01|0
1759878600000|2025-10-07 23:10:00|121.01|121.01|121.03|121.03|121.03|121.03|121.01|121.01|0
1759878900000|2025-10-07 23:15:00|121.01|121.01|120.91|120.91|121.01|121.01|120.91|120.91|0
1759879200000|2025-10-07 23:20:00|121.03|121.03|120.92|120.92|121.03|121.03|120.9|120.9|0
1759879500000|2025-10-07 23:25:00|120.96|120.96|120.93|120.93|121.02|121.02|120.92|120.92|0
1759879800000|2025-10-07 23:30:00|121.03|121.03|120.92|120.92|121.03|121.03|120.92|120.92|0
1759880100000|2025-10-07 23:35:00|121|121|120.94|120.94|121|121|120.93|120.93|0
1759880400000|2025-10-07 23:40:00|120.95|120.95|120.84|120.84|120.95|120.95|120.84|120.84|0
1759880700000|2025-10-07 23:45:00|120.86|120.86|120.9|120.9|120.9|120.9|120.78|120.78|0
1759881000000|2025-10-07 23:50:00|120.81|120.81|120.63|120.63|120.81|120.81|120.63|120.63|0
1759881300000|2025-10-07 23:55:00|120.59|120.59|120.63|120.63|120.63|120.63|120.51|120.51|0
1759881900000|2025-10-08 00:05:00|120.79|120.79|120.55|120.55|120.79|120.79|120.55|120.55|0
1759882500000|2025-10-08 00:15:00|120.61|120.61|120.81|120.81|120.81|120.81|120.61|120.61|0
1759883400000|2025-10-08 00:30:00|120.96|120.96|120.98|120.98|120.98|120.98|120.96|120.96|0
1759883700000|2025-10-08 00:35:00|120.96|120.96|120.96|120.96|120.96|120.96|120.96|120.96|0
1759885200000|2025-10-08 01:00:00|121.01|121.01|121.01|121.01|121.01|121.01|121.01|121.01|0
1759885500000|2025-10-08 01:05:00|121.06|121.06|121.06|121.06|121.06|121.06|121.06|121.06|0
1759885800000|2025-10-08 01:10:00|121.01|121.01|121.01|121.01|121.01|121.01|121.01|121.01|0
1759886400000|2025-10-08 01:20:00|121.03|121.03|121.06|121.06|121.06|121.06|121.03|121.03|0
1759886700000|2025-10-08 01:25:00|121.01|121.01|120.99|120.99|121.01|121.01|120.99|120.99|0
1759887600000|2025-10-08 01:40:00|121.01|121.01|121.01|121.01|121.01|121.01|121.01|121.01|0
1759889100000|2025-10-08 02:05:00|121.02|121.02|121.02|121.02|121.02|121.02|121.02|121.02|0
1759890000000|2025-10-08 02:20:00|121.01|121.01|121.01|121.01|121.01|121.01|121.01|121.01|0
1759890600000|2025-10-08 02:30:00|121.04|121.04|121.04|121.04|121.04|121.04|121.04|121.04|0
1759892400000|2025-10-08 03:00:00|120.99|120.99|121.02|121.02|121.02|121.02|120.99|120.99|0
1759893000000|2025-10-08 03:10:00|121.01|121.01|121.01|121.01|121.01|121.01|121.01|121.01|0
1759897500000|2025-10-08 04:25:00|121.06|121.06|121.06|121.06|121.06|121.06|121.06|121.06|0
1759897800000|2025-10-08 04:30:00|121.09|121.09|121.09|121.09|121.09|121.09|121.09|121.09|0
1759898100000|2025-10-08 04:35:00|121.05|121.05|121.05|121.05|121.05|121.05|121.05|121.05|0
1759898400000|2025-10-08 04:40:00|121.01|121.01|121.06|121.06|121.06|121.06|121.01|121.01|0
1759898700000|2025-10-08 04:45:00|121.02|121.02|121.02|121.02|121.02|121.02|121.02|121.02|0
1759900200000|2025-10-08 05:10:00|121.06|121.06|121.06|121.06|121.06|121.06|121.06|121.06|0
1759901100000|2025-10-08 05:25:00|121.01|121.01|121.01|121.01|121.01|121.01|121.01|121.01|0
1759903500000|2025-10-08 06:05:00|120.99|120.99|120.98|120.98|120.99|120.99|120.98|120.98|0
1759904100000|2025-10-08 06:15:00|121|121|120.98|120.98|121|121|120.98|120.98|0
1759904400000|2025-10-08 06:20:00|120.97|120.97|120.97|120.97|120.97|120.97|120.97|120.97|0
1759905600000|2025-10-08 06:40:00|120.77|120.77|120.77|120.77|120.77|120.77|120.77|120.77|0
1759906200000|2025-10-08 06:50:00|120.85|120.85|120.85|120.85|120.85|120.85|120.85|120.85|0
1759907100000|2025-10-08 07:05:00|120.95|120.95|120.95|120.95|120.95|120.95|120.95|120.95|0
1759908000000|2025-10-08 07:20:00|121.01|121.01|121.01|121.01|121.01|121.01|121.01|121.01|0
1759909800000|2025-10-08 07:50:00|121.09|121.09|121.17|121.17|121.17|121.17|121.09|121.09|0
1759910400000|2025-10-08 08:00:00|120.77|120.77|121.06|121.06|121.21|121.21|120.77|120.77|0
1759910700000|2025-10-08 08:05:00|121.04|121.04|121.35|121.35|121.4|121.4|121.03|121.03|0
1759911000000|2025-10-08 08:10:00|121.37|121.37|121.57|121.57|121.58|121.58|121.37|121.37|0
1759911300000|2025-10-08 08:15:00|121.52|121.52|121.58|121.58|121.58|121.58|121.52|121.52|0
1759911600000|2025-10-08 08:20:00|121.76|121.76|121.79|121.79|121.88|121.88|121.71|121.71|0
1759911900000|2025-10-08 08:25:00|121.77|121.77|121.78|121.78|121.83|121.83|121.71|121.71|0
1759912200000|2025-10-08 08:30:00|121.8|121.8|122.14|122.14|122.18|122.18|121.74|121.74|0
1759912500000|2025-10-08 08:35:00|122.07|122.07|122.15|122.15|122.29|122.29|122.07|122.07|0
1759912800000|2025-10-08 08:40:00|122.22|122.22|121.89|121.89|122.23|122.23|121.89|121.89|0
1759913100000|2025-10-08 08:45:00|121.93|121.93|121.89|121.89|122.01|122.01|121.79|121.79|0
1759913400000|2025-10-08 08:50:00|121.84|121.84|121.88|121.88|121.93|121.93|121.82|121.82|0
1759913700000|2025-10-08 08:55:00|121.85|121.85|121.74|121.74|121.86|121.86|121.74|121.74|0
1759914000000|2025-10-08 09:00:00|121.81|121.81|121.79|121.79|121.87|121.87|121.71|121.71|0
1759914300000|2025-10-08 09:05:00|121.8|121.8|121.83|121.83|121.83|121.83|121.72|121.72|0
1759914600000|2025-10-08 09:10:00|121.79|121.79|121.73|121.73|121.8|121.8|121.68|121.68|0
1759914900000|2025-10-08 09:15:00|121.71|121.71|121.75|121.75|121.82|121.82|121.68|121.68|0
1759915200000|2025-10-08 09:20:00|121.81|121.81|121.46|121.46|121.83|121.83|121.43|121.43|0
1759915500000|2025-10-08 09:25:00|121.6|121.6|121.47|121.47|121.64|121.64|121.47|121.47|0
1759915800000|2025-10-08 09:30:00|121.6|121.6|121.58|121.58|121.6|121.6|121.47|121.47|0
1759916100000|2025-10-08 09:35:00|121.51|121.51|121.33|121.33|121.52|121.52|121.33|121.33|0
1759916400000|2025-10-08 09:40:00|121.31|121.31|121.32|121.32|121.38|121.38|121.27|121.27|0
1759916700000|2025-10-08 09:45:00|121.31|121.31|121.35|121.35|121.42|121.42|121.31|121.31|0
1759917000000|2025-10-08 09:50:00|121.4|121.4|121.34|121.34|121.44|121.44|121.32|121.32|0
1759917300000|2025-10-08 09:55:00|121.42|121.42|121.47|121.47|121.47|121.47|121.42|121.42|0
1759917600000|2025-10-08 10:00:00|121.44|121.44|121.42|121.42|121.47|121.47|121.41|121.41|0
1759917900000|2025-10-08 10:05:00|121.43|121.43|121.46|121.46|121.47|121.47|121.43|121.43|0
1759918200000|2025-10-08 10:10:00|121.45|121.45|121.38|121.38|121.46|121.46|121.22|121.22|0
1759918500000|2025-10-08 10:15:00|121.37|121.37|121.44|121.44|121.44|121.44|121.33|121.33|0
1759918800000|2025-10-08 10:20:00|121.42|121.42|121.4|121.4|121.45|121.45|121.38|121.38|0
1759919100000|2025-10-08 10:25:00|121.42|121.42|121.52|121.52|121.52|121.52|121.41|121.41|0
1759919400000|2025-10-08 10:30:00|121.51|121.51|121.56|121.56|121.59|121.59|121.51|121.51|0
1759919700000|2025-10-08 10:35:00|121.57|121.57|121.68|121.68|121.73|121.73|121.56|121.56|0
1759920000000|2025-10-08 10:40:00|121.64|121.64|121.76|121.76|121.76|121.76|121.64|121.64|0
1759920300000|2025-10-08 10:45:00|121.93|121.93|121.88|121.88|121.93|121.93|121.8|121.8|0
1759920600000|2025-10-08 10:50:00|121.89|121.89|121.94|121.94|121.94|121.94|121.87|121.87|0
1759920900000|2025-10-08 10:55:00|121.97|121.97|121.87|121.87|121.98|121.98|121.87|121.87|0
1759921200000|2025-10-08 11:00:00|121.99|121.99|121.88|121.88|121.99|121.99|121.88|121.88|0
1759921500000|2025-10-08 11:05:00|121.89|121.89|121.84|121.84|121.92|121.92|121.42|121.42|0
1759921800000|2025-10-08 11:10:00|121.68|121.68|121.95|121.95|121.95|121.95|121.68|121.68|0
1759922100000|2025-10-08 11:15:00|121.83|121.83|121.73|121.73|121.84|121.84|121.7|121.7|0
1759922400000|2025-10-08 11:20:00|121.72|121.72|121.78|121.78|121.79|121.79|121.59|121.59|0
1759922700000|2025-10-08 11:25:00|121.76|121.76|121.75|121.75|121.81|121.81|121.65|121.65|0
1759923000000|2025-10-08 11:30:00|121.79|121.79|121.8|121.8|121.83|121.83|121.74|121.74|0
1759923300000|2025-10-08 11:35:00|121.84|121.84|121.8|121.8|121.9|121.9|121.78|121.78|0
1759923600000|2025-10-08 11:40:00|121.84|121.84|121.9|121.9|122|122|121.84|121.84|0
1759923900000|2025-10-08 11:45:00|121.81|121.81|121.9|121.9|121.92|121.92|121.81|121.81|0
1759924200000|2025-10-08 11:50:00|121.87|121.87|121.87|121.87|121.98|121.98|121.8|121.8|0
1759924500000|2025-10-08 11:55:00|121.88|121.88|121.77|121.77|121.93|121.93|121.77|121.77|0
1759924800000|2025-10-08 12:00:00|121.69|121.69|121.73|121.73|121.73|121.73|120.92|120.92|0
1759925100000|2025-10-08 12:05:00|121.74|121.74|121.75|121.75|121.78|121.78|121.71|121.71|0
1759925400000|2025-10-08 12:10:00|121.79|121.79|121.76|121.76|121.8|121.8|121.73|121.73|0
1759925700000|2025-10-08 12:15:00|121.68|121.68|121.86|121.86|121.86|121.86|121.68|121.68|0
1759926000000|2025-10-08 12:20:00|121.87|121.87|121.78|121.78|121.9|121.9|121.73|121.73|0
1759926300000|2025-10-08 12:25:00|121.76|121.76|121.78|121.78|121.83|121.83|121.73|121.73|0
1759926600000|2025-10-08 12:30:00|121.77|121.77|121.87|121.87|121.93|121.93|121.77|121.77|0
1759926900000|2025-10-08 12:35:00|121.88|121.88|121.93|121.93|121.93|121.93|121.8|121.8|0
1759927200000|2025-10-08 12:40:00|121.9|121.9|121.87|121.87|121.97|121.97|121.8|121.8|0
1759927500000|2025-10-08 12:45:00|121.91|121.91|121.95|121.95|121.97|121.97|121.87|121.87|0
1759927800000|2025-10-08 12:50:00|121.92|121.92|121.89|121.89|121.95|121.95|121.86|121.86|0
1759928100000|2025-10-08 12:55:00|121.93|121.93|121.91|121.91|121.93|121.93|121.85|121.85|0
1759928400000|2025-10-08 13:00:00|121.88|121.88|121.79|121.79|121.92|121.92|121.73|121.73|0
1759928700000|2025-10-08 13:05:00|121.8|121.8|121.73|121.73|121.82|121.82|121.73|121.73|0
1759929000000|2025-10-08 13:10:00|121.77|121.77|121.64|121.64|121.78|121.78|121.63|121.63|0
1759929300000|2025-10-08 13:15:00|121.68|121.68|121.68|121.68|121.79|121.79|121.62|121.62|0
1759929600000|2025-10-08 13:20:00|121.69|121.69|121.72|121.72|121.72|121.72|121.62|121.62|0
1759929900000|2025-10-08 13:25:00|121.7|121.7|122.27|122.27|122.35|122.35|121.68|121.68|0
1759930200000|2025-10-08 13:30:00|122.61|122.61|122.37|122.37|123.25|123.25|121.77|121.77|0
1759930500000|2025-10-08 13:35:00|122.18|122.18|122.19|122.19|122.47|122.47|121.83|121.83|0
1759930800000|2025-10-08 13:40:00|122.34|122.34|121.52|121.52|122.62|122.62|121.39|121.39|0
1759931100000|2025-10-08 13:45:00|121.65|121.65|121.07|121.07|122.75|122.75|121.07|121.07|0
1759931400000|2025-10-08 13:50:00|121.11|121.11|121.3|121.3|121.55|121.55|120.81|120.81|0
1759931700000|2025-10-08 13:55:00|121.39|121.39|121.65|121.65|121.78|121.78|121.05|121.05|0
1759932000000|2025-10-08 14:00:00|121.59|121.59|122.19|122.19|122.59|122.59|121.54|121.54|0
1759932300000|2025-10-08 14:05:00|122.14|122.14|122.26|122.26|122.59|122.59|122.08|122.08|0
1759932600000|2025-10-08 14:10:00|122.37|122.37|122.46|122.46|122.63|122.63|122.2|122.2|0
1759932900000|2025-10-08 14:15:00|122.42|122.42|122.11|122.11|122.59|122.59|122.03|122.03|0
1759933200000|2025-10-08 14:20:00|122.08|122.08|122.47|122.47|122.48|122.48|121.66|121.66|0
1759933500000|2025-10-08 14:25:00|122.56|122.56|123.03|123.03|123.03|123.03|122.45|122.45|0
1759933800000|2025-10-08 14:30:00|123.16|123.16|122.82|122.82|123.3|123.3|122.69|122.69|0
1759934100000|2025-10-08 14:35:00|122.74|122.74|123.19|123.19|123.27|123.27|122.61|122.61|0
1759934400000|2025-10-08 14:40:00|123.14|123.14|123.14|123.14|123.2|123.2|122.72|122.72|0
1759934700000|2025-10-08 14:45:00|123.15|123.15|123.55|123.55|123.57|123.57|123.01|123.01|0
1759935000000|2025-10-08 14:50:00|123.56|123.56|122.9|122.9|123.61|123.61|122.86|122.86|0
1759935300000|2025-10-08 14:55:00|122.91|122.91|122.79|122.79|123.03|123.03|122.53|122.53|0
1759935600000|2025-10-08 15:00:00|122.77|122.77|122.84|122.84|123.05|123.05|122.54|122.54|0
1759935900000|2025-10-08 15:05:00|122.85|122.85|123.02|123.02|123.22|123.22|122.79|122.79|0
1759936200000|2025-10-08 15:10:00|123.05|123.05|122.9|122.9|123.31|123.31|122.87|122.87|0
1759936500000|2025-10-08 15:15:00|122.96|122.96|122.81|122.81|123|123|122.74|122.74|0
1759936800000|2025-10-08 15:20:00|122.79|122.79|122.75|122.75|122.87|122.87|122.49|122.49|0
1759937100000|2025-10-08 15:25:00|122.72|122.72|123.09|123.09|123.09|123.09|122.69|122.69|0
1759937400000|2025-10-08 15:30:00|122.98|122.98|123.06|123.06|123.17|123.17|122.82|122.82|0
1759937700000|2025-10-08 15:35:00|123.09|123.09|123.35|123.35|123.57|123.57|123.06|123.06|0
1759938000000|2025-10-08 15:40:00|123.37|123.37|123.99|123.99|124.01|124.01|123.35|123.35|0
1759938300000|2025-10-08 15:45:00|123.98|123.98|123.98|123.98|124.17|124.17|123.73|123.73|0
1759938600000|2025-10-08 15:50:00|123.97|123.97|124.13|124.13|124.22|124.22|123.97|123.97|0
1759938900000|2025-10-08 15:55:00|124.12|124.12|123.61|123.61|124.27|124.27|123.46|123.46|0
1759939200000|2025-10-08 16:00:00|123.68|123.68|123.99|123.99|124.12|124.12|123.63|123.63|0
1759939500000|2025-10-08 16:05:00|123.96|123.96|123.93|123.93|123.97|123.97|123.74|123.74|0
1759939800000|2025-10-08 16:10:00|123.91|123.91|123.5|123.5|124|124|123.5|123.5|0
1759940100000|2025-10-08 16:15:00|123.43|123.43|123.76|123.76|123.89|123.89|123.39|123.39|0
1759940400000|2025-10-08 16:20:00|123.78|123.78|123.72|123.72|123.78|123.78|123.54|123.54|0
1759940700000|2025-10-08 16:25:00|123.73|123.73|123.58|123.58|123.81|123.81|123.52|123.52|0
1759941000000|2025-10-08 16:30:00|123.61|123.61|123.96|123.96|124.02|124.02|123.5|123.5|0
1759941300000|2025-10-08 16:35:00|123.98|123.98|123.82|123.82|123.99|123.99|123.79|123.79|0
1759941600000|2025-10-08 16:40:00|123.85|123.85|123.94|123.94|124.01|124.01|123.79|123.79|0
1759941900000|2025-10-08 16:45:00|123.95|123.95|124.01|124.01|124.04|124.04|123.86|123.86|0
1759942200000|2025-10-08 16:50:00|124|124|124.17|124.17|124.17|124.17|123.88|123.88|0
1759942500000|2025-10-08 16:55:00|124.19|124.19|124.33|124.33|124.4|124.4|124.1|124.1|0
1759942800000|2025-10-08 17:00:00|124.32|124.32|124.49|124.49|124.6|124.6|124.25|124.25|0
1759943100000|2025-10-08 17:05:00|124.51|124.51|124.56|124.56|124.64|124.64|124.39|124.39|0
1759943400000|2025-10-08 17:10:00|124.61|124.61|124.52|124.52|124.61|124.61|124.35|124.35|0
1759943700000|2025-10-08 17:15:00|124.54|124.54|124.89|124.89|124.89|124.89|124.54|124.54|0
1759944000000|2025-10-08 17:20:00|124.88|124.88|125.02|125.02|125.16|125.16|124.88|124.88|0
1759944300000|2025-10-08 17:25:00|125|125|124.89|124.89|125.02|125.02|124.68|124.68|0
1759944600000|2025-10-08 17:30:00|124.88|124.88|124.84|124.84|124.96|124.96|124.59|124.59|0
1759944900000|2025-10-08 17:35:00|124.79|124.79|124.39|124.39|124.8|124.8|124.39|124.39|0
1759945200000|2025-10-08 17:40:00|124.4|124.4|124.55|124.55|124.61|124.61|124.32|124.32|0
1759945500000|2025-10-08 17:45:00|124.57|124.57|124.73|124.73|124.73|124.73|124.46|124.46|0
1759945800000|2025-10-08 17:50:00|124.74|124.74|124.56|124.56|124.85|124.85|124.52|124.52|0
1759946100000|2025-10-08 17:55:00|124.55|124.55|124.9|124.9|124.9|124.9|124.52|124.52|0
1759946400000|2025-10-08 18:00:00|124.86|124.86|124.98|124.98|125.04|125.04|124.77|124.77|0
1759946700000|2025-10-08 18:05:00|124.93|124.93|125.12|125.12|125.2|125.2|124.79|124.79|0
1759947000000|2025-10-08 18:10:00|125.08|125.08|125.23|125.23|125.38|125.38|124.98|124.98|0
1759947300000|2025-10-08 18:15:00|125.19|125.19|125.07|125.07|125.44|125.44|125.07|125.07|0
1759947600000|2025-10-08 18:20:00|125.04|125.04|124.94|124.94|125.04|125.04|124.68|124.68|0
1759947900000|2025-10-08 18:25:00|124.83|124.83|125.06|125.06|125.37|125.37|124.81|124.81|0
1759948200000|2025-10-08 18:30:00|125.08|125.08|125.17|125.17|125.17|125.17|124.89|124.89|0
1759948500000|2025-10-08 18:35:00|125.07|125.07|125.19|125.19|125.32|125.32|125.07|125.07|0
1759948800000|2025-10-08 18:40:00|125.11|125.11|125.25|125.25|125.35|125.35|124.94|124.94|0
1759949100000|2025-10-08 18:45:00|125.29|125.29|125.06|125.06|125.3|125.3|125.03|125.03|0
1759949400000|2025-10-08 18:50:00|125.05|125.05|125.2|125.2|125.22|125.22|124.94|124.94|0
1759949700000|2025-10-08 18:55:00|125.18|125.18|125.1|125.1|125.31|125.31|125.05|125.05|0
1759950000000|2025-10-08 19:00:00|125.06|125.06|125.34|125.34|125.35|125.35|124.96|124.96|0
1759950300000|2025-10-08 19:05:00|125.33|125.33|125.47|125.47|125.6|125.6|125.25|125.25|0
1759950600000|2025-10-08 19:10:00|125.44|125.44|125.66|125.66|125.66|125.66|125.34|125.34|0
1759950900000|2025-10-08 19:15:00|125.69|125.69|125.81|125.81|125.81|125.81|125.68|125.68|0
1759951200000|2025-10-08 19:20:00|125.78|125.78|126.04|126.04|126.05|126.05|125.74|125.74|0
1759951500000|2025-10-08 19:25:00|126.08|126.08|126.02|126.02|126.13|126.13|125.93|125.93|0
1759951800000|2025-10-08 19:30:00|126.03|126.03|126.05|126.05|126.18|126.18|125.97|125.97|0
1759952100000|2025-10-08 19:35:00|126.06|126.06|126.23|126.23|126.35|126.35|126.06|126.06|0
1759952400000|2025-10-08 19:40:00|126.24|126.24|126.36|126.36|126.47|126.47|126.22|126.22|0
1759952700000|2025-10-08 19:45:00|126.3|126.3|126.19|126.19|126.3|126.3|125.93|125.93|0
1759953000000|2025-10-08 19:50:00|126.2|126.2|126.27|126.27|126.35|126.35|126|126|0
1759953300000|2025-10-08 19:55:00|126.06|126.06|126.06|126.06|126.16|126.16|125.94|125.94|0
1759953600000|2025-10-08 20:00:00|126.07|126.07|126.36|126.36|126.36|126.36|126.05|126.05|0
1759953900000|2025-10-08 20:05:00|126.37|126.37|126.11|126.11|126.37|126.37|126.05|126.05|0
1759954200000|2025-10-08 20:10:00|126.08|126.08|126.12|126.12|126.18|126.18|126.06|126.06|0
1759954500000|2025-10-08 20:15:00|126.15|126.15|126.15|126.15|126.19|126.19|126.14|126.14|0
1759954800000|2025-10-08 20:20:00|126.13|126.13|126.13|126.13|126.18|126.18|126.11|126.11|0
1759955100000|2025-10-08 20:25:00|126.17|126.17|126.15|126.15|126.17|126.17|126.12|126.12|0
1759955400000|2025-10-08 20:30:00|126.17|126.17|126.15|126.15|126.19|126.19|126.11|126.11|0
1759955700000|2025-10-08 20:35:00|126.14|126.14|126.15|126.15|126.17|126.17|126.11|126.11|0
1759956000000|2025-10-08 20:40:00|126.08|126.08|126.06|126.06|126.1|126.1|126.04|126.04|0
1759956300000|2025-10-08 20:45:00|126.05|126.05|126.14|126.14|126.14|126.14|126.04|126.04|0
1759956600000|2025-10-08 20:50:00|126.11|126.11|126.02|126.02|126.11|126.11|126.02|126.02|0
1759956900000|2025-10-08 20:55:00|126.04|126.04|126.02|126.02|126.07|126.07|126.02|126.02|0
1759957200000|2025-10-08 21:00:00|126.04|126.04|126|126|126.05|126.05|125.95|125.95|0
1759957500000|2025-10-08 21:05:00|125.95|125.95|125.92|125.92|125.95|125.95|125.83|125.83|0
1759957800000|2025-10-08 21:10:00|125.9|125.9|125.78|125.78|125.9|125.9|125.77|125.77|0
1759958100000|2025-10-08 21:15:00|125.79|125.79|125.85|125.85|125.89|125.89|125.77|125.77|0
1759958400000|2025-10-08 21:20:00|125.84|125.84|125.79|125.79|125.84|125.84|125.79|125.79|0
1759958700000|2025-10-08 21:25:00|125.81|125.81|125.77|125.77|125.82|125.82|125.77|125.77|0
1759959000000|2025-10-08 21:30:00|125.8|125.8|125.79|125.79|125.8|125.8|125.77|125.77|0
1759959300000|2025-10-08 21:35:00|125.83|125.83|125.83|125.83|125.83|125.83|125.77|125.77|0
1759959600000|2025-10-08 21:40:00|125.8|125.8|125.79|125.79|125.8|125.8|125.77|125.77|0
1759959900000|2025-10-08 21:45:00|125.83|125.83|125.83|125.83|125.91|125.91|125.77|125.77|0
1759960200000|2025-10-08 21:50:00|125.84|125.84|125.9|125.9|125.9|125.9|125.78|125.78|0
1759960500000|2025-10-08 21:55:00|125.91|125.91|125.9|125.9|125.92|125.92|125.9|125.9|0
1759960800000|2025-10-08 22:00:00|125.92|125.92|125.92|125.92|125.92|125.92|125.9|125.9|0
1759961100000|2025-10-08 22:05:00|125.91|125.91|125.83|125.83|125.93|125.93|125.83|125.83|0
1759961400000|2025-10-08 22:10:00|125.84|125.84|125.99|125.99|125.99|125.99|125.84|125.84|0
1759961700000|2025-10-08 22:15:00|126.02|126.02|125.96|125.96|126.07|126.07|125.96|125.96|0
1759962000000|2025-10-08 22:20:00|125.98|125.98|126.08|126.08|126.1|126.1|125.91|125.91|0
1759962300000|2025-10-08 22:25:00|126.1|126.1|125.94|125.94|126.1|126.1|125.85|125.85|0
1759962600000|2025-10-08 22:30:00|125.93|125.93|126.01|126.01|126.01|126.01|125.93|125.93|0
1759962900000|2025-10-08 22:35:00|125.94|125.94|125.99|125.99|126.01|126.01|125.92|125.92|0
1759963200000|2025-10-08 22:40:00|126.01|126.01|126.01|126.01|126.02|126.02|125.93|125.93|0
1759963500000|2025-10-08 22:45:00|126.02|126.02|125.97|125.97|126.02|126.02|125.86|125.86|0
1759963800000|2025-10-08 22:50:00|125.98|125.98|126|126|126.02|126.02|125.98|125.98|0
1759964100000|2025-10-08 22:55:00|125.95|125.95|125.96|125.96|126.01|126.01|125.95|125.95|0
1759964400000|2025-10-08 23:00:00|126.02|126.02|126.02|126.02|126.05|126.05|125.99|125.99|0
1759964700000|2025-10-08 23:05:00|126.03|126.03|126.03|126.03|126.1|126.1|126.03|126.03|0
1759965000000|2025-10-08 23:10:00|126.06|126.06|126.18|126.18|126.18|126.18|126.02|126.02|0
1759965300000|2025-10-08 23:15:00|126.12|126.12|126.1|126.1|126.18|126.18|126.04|126.04|0
1759965600000|2025-10-08 23:20:00|126.17|126.17|126.12|126.12|126.19|126.19|126.1|126.1|0
1759965900000|2025-10-08 23:25:00|126.1|126.1|126.27|126.27|126.27|126.27|126.1|126.1|0
1759966200000|2025-10-08 23:30:00|126.21|126.21|126.31|126.31|126.31|126.31|126.19|126.19|0
1759966500000|2025-10-08 23:35:00|126.36|126.36|126.19|126.19|126.41|126.41|126.19|126.19|0
1759966800000|2025-10-08 23:40:00|126.12|126.12|126.19|126.19|126.29|126.29|126.11|126.11|0
1759967100000|2025-10-08 23:45:00|126.17|126.17|126.32|126.32|126.32|126.32|126.15|126.15|0
1759967400000|2025-10-08 23:50:00|126.31|126.31|126.25|126.25|126.31|126.31|126.19|126.19|0
1759967700000|2025-10-08 23:55:00|126.19|126.19|126.25|126.25|126.36|126.36|126.19|126.19|0
1759968000000|2025-10-09 00:00:00|125.81|125.81|126.3|126.3|126.3|126.3|125.81|125.81|0
1759968300000|2025-10-09 00:05:00|126.46|126.46|126.46|126.46|126.46|126.46|126.46|126.46|0
1759968600000|2025-10-09 00:10:00|126.44|126.44|126.44|126.44|126.61|126.61|126.44|126.44|0
1759968900000|2025-10-09 00:15:00|126.34|126.34|126.34|126.34|126.34|126.34|126.34|126.34|0
1759969200000|2025-10-09 00:20:00|126.33|126.33|126.33|126.33|126.33|126.33|126.33|126.33|0
1759969500000|2025-10-09 00:25:00|126.35|126.35|126.33|126.33|126.35|126.35|126.33|126.33|0
1759969800000|2025-10-09 00:30:00|126.24|126.24|126.24|126.24|126.24|126.24|126.24|126.24|0
1759971000000|2025-10-09 00:50:00|126.17|126.17|126.14|126.14|126.17|126.17|126.14|126.14|0
1759971600000|2025-10-09 01:00:00|126.23|126.23|126.18|126.18|126.23|126.23|126.1|126.1|0
1759972200000|2025-10-09 01:10:00|126.1|126.1|125.9|125.9|126.1|126.1|125.9|125.9|0
1759972500000|2025-10-09 01:15:00|125.8|125.8|125.75|125.75|125.8|125.8|125.75|125.75|0
1759984500000|2025-10-09 04:35:00|125.61|125.61|125.61|125.61|125.61|125.61|125.61|125.61|0
1759985700000|2025-10-09 04:55:00|125.68|125.68|125.68|125.68|125.68|125.68|125.68|125.68|0
1759986300000|2025-10-09 05:05:00|125.78|125.78|125.78|125.78|125.78|125.78|125.78|125.78|0
1759987200000|2025-10-09 05:20:00|125.8|125.8|125.8|125.8|125.8|125.8|125.8|125.8|0
1759987800000|2025-10-09 05:30:00|125.9|125.9|125.86|125.86|125.9|125.9|125.86|125.86|0
1759988100000|2025-10-09 05:35:00|125.85|125.85|125.85|125.85|125.85|125.85|125.84|125.84|0
1759988400000|2025-10-09 05:40:00|125.73|125.73|125.73|125.73|125.73|125.73|125.73|125.73|0
1759988700000|2025-10-09 05:45:00|125.71|125.71|125.69|125.69|125.71|125.71|125.69|125.69|0
1759989300000|2025-10-09 05:55:00|125.64|125.64|125.64|125.64|125.64|125.64|125.64|125.64|0
1759991100000|2025-10-09 06:25:00|125.66|125.66|125.65|125.65|125.66|125.66|125.65|125.65|0
1759991400000|2025-10-09 06:30:00|125.61|125.61|125.61|125.61|125.61|125.61|125.61|125.61|0
1759991700000|2025-10-09 06:35:00|125.59|125.59|125.59|125.59|125.59|125.59|125.59|125.59|0
1759992300000|2025-10-09 06:45:00|125.61|125.61|125.61|125.61|125.61|125.61|125.61|125.61|0
1759992600000|2025-10-09 06:50:00|125.55|125.55|125.55|125.55|125.55|125.55|125.55|125.55|0
1759992900000|2025-10-09 06:55:00|125.56|125.56|125.63|125.63|125.63|125.63|125.56|125.56|0
1759993200000|2025-10-09 07:00:00|125.54|125.54|125.58|125.58|125.58|125.58|125.54|125.54|0
1759993800000|2025-10-09 07:10:00|125.54|125.54|125.56|125.56|125.56|125.56|125.54|125.54|0
1759995300000|2025-10-09 07:35:00|125.54|125.54|125.54|125.54|125.54|125.54|125.54|125.54|0
1759995600000|2025-10-09 07:40:00|125.59|125.59|125.59|125.59|125.59|125.59|125.59|125.59|0
1759996200000|2025-10-09 07:50:00|125.63|125.63|125.63|125.63|125.63|125.63|125.63|125.63|0
1759996500000|2025-10-09 07:55:00|125.59|125.59|125.59|125.59|125.59|125.59|125.59|125.59|0
1759996800000|2025-10-09 08:00:00|126.16|126.16|125.02|125.02|126.16|126.16|125.02|125.02|0
1759997100000|2025-10-09 08:05:00|124.8|124.8|125.12|125.12|125.12|125.12|124.52|124.52|0
1759997400000|2025-10-09 08:10:00|125.1|125.1|124.85|124.85|125.29|125.29|124.85|124.85|0
1759997700000|2025-10-09 08:15:00|124.93|124.93|125.06|125.06|125.06|125.06|124.6|124.6|0
1759998000000|2025-10-09 08:20:00|125.1|125.1|124.86|124.86|125.13|125.13|124.86|124.86|0
1759998300000|2025-10-09 08:25:00|124.87|124.87|124.83|124.83|124.94|124.94|124.73|124.73|0
1759998600000|2025-10-09 08:30:00|124.75|124.75|124.62|124.62|124.83|124.83|124.57|124.57|0
1759998900000|2025-10-09 08:35:00|124.68|124.68|124.36|124.36|124.69|124.69|124.36|124.36|0
1759999200000|2025-10-09 08:40:00|124.38|124.38|124.11|124.11|124.38|124.38|124.06|124.06|0
1759999500000|2025-10-09 08:45:00|124.12|124.12|124.58|124.58|124.68|124.68|124.09|124.09|0
1759999800000|2025-10-09 08:50:00|124.59|124.59|124.27|124.27|124.59|124.59|124.27|124.27|0
1760000100000|2025-10-09 08:55:00|124.23|124.23|124.42|124.42|124.52|124.52|124.23|124.23|0
1760000400000|2025-10-09 09:00:00|124.48|124.48|124.32|124.32|124.48|124.48|124.1|124.1|0
1760000700000|2025-10-09 09:05:00|124.27|124.27|124.35|124.35|124.38|124.38|124.27|124.27|0
1760001000000|2025-10-09 09:10:00|124.31|124.31|124.75|124.75|124.93|124.93|124.29|124.29|0
1760001300000|2025-10-09 09:15:00|124.74|124.74|124.68|124.68|124.93|124.93|124.68|124.68|0
1760001600000|2025-10-09 09:20:00|124.77|124.77|125.05|125.05|125.07|125.07|124.65|124.65|0
1760001900000|2025-10-09 09:25:00|125.02|125.02|124.99|124.99|125.08|125.08|124.93|124.93|0
1760002200000|2025-10-09 09:30:00|125.07|125.07|125.14|125.14|125.14|125.14|124.98|124.98|0
1760002500000|2025-10-09 09:35:00|125.12|125.12|125.12|125.12|125.17|125.17|125.03|125.03|0
1760002800000|2025-10-09 09:40:00|125.1|125.1|124.98|124.98|125.12|125.12|124.94|124.94|0
1760003100000|2025-10-09 09:45:00|124.94|124.94|124.89|124.89|124.97|124.97|124.86|124.86|0
1760003400000|2025-10-09 09:50:00|124.97|124.97|124.69|124.69|125.11|125.11|124.69|124.69|0
1760003700000|2025-10-09 09:55:00|124.74|124.74|124.55|124.55|124.78|124.78|124.55|124.55|0
1760004000000|2025-10-09 10:00:00|124.61|124.61|124.74|124.74|124.74|124.74|124.55|124.55|0
1760004300000|2025-10-09 10:05:00|124.78|124.78|124.93|124.93|125|125|124.78|124.78|0
1760004600000|2025-10-09 10:10:00|124.83|124.83|125.09|125.09|125.11|125.11|124.83|124.83|0
1760004900000|2025-10-09 10:15:00|125.11|125.11|124.78|124.78|125.11|125.11|124.78|124.78|0
1760005200000|2025-10-09 10:20:00|124.79|124.79|124.66|124.66|124.82|124.82|124.66|124.66|0
1760005500000|2025-10-09 10:25:00|124.62|124.62|124.7|124.7|124.76|124.76|124.62|124.62|0
1760005800000|2025-10-09 10:30:00|124.68|124.68|124.74|124.74|124.78|124.78|124.67|124.67|0
1760006100000|2025-10-09 10:35:00|124.77|124.77|124.93|124.93|125.01|125.01|124.7|124.7|0
1760006400000|2025-10-09 10:40:00|124.98|124.98|124.78|124.78|124.98|124.98|124.78|124.78|0
1760006700000|2025-10-09 10:45:00|124.79|124.79|124.88|124.88|124.96|124.96|124.78|124.78|0
1760007000000|2025-10-09 10:50:00|124.83|124.83|124.88|124.88|124.88|124.88|124.83|124.83|0
1760007300000|2025-10-09 10:55:00|124.93|124.93|124.94|124.94|124.98|124.98|124.93|124.93|0
1760007600000|2025-10-09 11:00:00|124.98|124.98|125.52|125.52|125.52|125.52|124.98|124.98|0
1760007900000|2025-10-09 11:05:00|125.38|125.38|125.4|125.4|125.54|125.54|125.36|125.36|0
1760008200000|2025-10-09 11:10:00|125.39|125.39|125.52|125.52|125.61|125.61|125.39|125.39|0
1760008500000|2025-10-09 11:15:00|125.48|125.48|125.3|125.3|125.51|125.51|125.27|125.27|0
1760008800000|2025-10-09 11:20:00|125.35|125.35|125.25|125.25|125.35|125.35|125.14|125.14|0
1760009100000|2025-10-09 11:25:00|125.29|125.29|125.43|125.43|125.43|125.43|125.26|125.26|0
1760009400000|2025-10-09 11:30:00|125.54|125.54|125.66|125.66|125.69|125.69|125.44|125.44|0
1760009700000|2025-10-09 11:35:00|125.69|125.69|125.9|125.9|125.9|125.9|125.6|125.6|0
1760010000000|2025-10-09 11:40:00|125.79|125.79|125.59|125.59|126.06|126.06|125.56|125.56|0
1760010300000|2025-10-09 11:45:00|125.72|125.72|125.64|125.64|125.73|125.73|125.46|125.46|0
1760010600000|2025-10-09 11:50:00|125.6|125.6|125.73|125.73|125.73|125.73|125.53|125.53|0
1760010900000|2025-10-09 11:55:00|125.68|125.68|125.64|125.64|125.79|125.79|125.64|125.64|0
1760011200000|2025-10-09 12:00:00|125.61|125.61|125.6|125.6|125.7|125.7|125.35|125.35|0
1760011500000|2025-10-09 12:05:00|125.59|125.59|125.48|125.48|125.61|125.61|125.48|125.48|0
1760011800000|2025-10-09 12:10:00|125.47|125.47|125.5|125.5|125.59|125.59|125.45|125.45|0
1760012100000|2025-10-09 12:15:00|125.44|125.44|125.53|125.53|125.57|125.57|125.39|125.39|0
1760012400000|2025-10-09 12:20:00|125.45|125.45|125.53|125.53|125.59|125.59|125.44|125.44|0
1760012700000|2025-10-09 12:25:00|125.54|125.54|125.45|125.45|125.54|125.54|125.41|125.41|0
1760013000000|2025-10-09 12:30:00|125.53|125.53|125.49|125.49|125.54|125.54|125.45|125.45|0
1760013300000|2025-10-09 12:35:00|125.51|125.51|125.77|125.77|125.77|125.77|125.41|125.41|0
1760013600000|2025-10-09 12:40:00|125.72|125.72|125.73|125.73|125.85|125.85|125.72|125.72|0
1760013900000|2025-10-09 12:45:00|125.79|125.79|125.5|125.5|125.79|125.79|125.42|125.42|0
1760014200000|2025-10-09 12:50:00|125.52|125.52|125.56|125.56|125.59|125.59|125.49|125.49|0
1760014500000|2025-10-09 12:55:00|125.58|125.58|125.95|125.95|125.98|125.98|125.57|125.57|0
1760014800000|2025-10-09 13:00:00|125.93|125.93|125.77|125.77|126.02|126.02|125.69|125.69|0
1760015100000|2025-10-09 13:05:00|125.79|125.79|125.73|125.73|125.85|125.85|125.65|125.65|0
1760015400000|2025-10-09 13:10:00|125.75|125.75|125.64|125.64|125.76|125.76|125.63|125.63|0
1760015700000|2025-10-09 13:15:00|125.62|125.62|125.68|125.68|125.69|125.69|125.62|125.62|0
1760016000000|2025-10-09 13:20:00|125.55|125.55|125.51|125.51|125.68|125.68|125.48|125.48|0
1760016300000|2025-10-09 13:25:00|125.57|125.57|125.87|125.87|125.93|125.93|125.45|125.45|0
1760016600000|2025-10-09 13:30:00|125.65|125.65|124.4|124.4|126.35|126.35|124.17|124.17|0
1760016900000|2025-10-09 13:35:00|124.52|124.52|124.25|124.25|124.99|124.99|124.07|124.07|0
1760017200000|2025-10-09 13:40:00|124.12|124.12|123.44|123.44|124.13|124.13|123.44|123.44|0
1760017500000|2025-10-09 13:45:00|123.39|123.39|124.5|124.5|124.63|124.63|123.39|123.39|0
1760017800000|2025-10-09 13:50:00|124.58|124.58|124.05|124.05|124.67|124.67|123.87|123.87|0
1760018100000|2025-10-09 13:55:00|124.1|124.1|124.56|124.56|124.89|124.89|124.08|124.08|0
1760018400000|2025-10-09 14:00:00|124.4|124.4|124.61|124.61|124.61|124.61|124.02|124.02|0
1760018700000|2025-10-09 14:05:00|124.66|124.66|124.65|124.65|125.13|125.13|124.44|124.44|0
1760019000000|2025-10-09 14:10:00|124.78|124.78|124.83|124.83|125.25|125.25|124.66|124.66|0
1760019300000|2025-10-09 14:15:00|124.86|124.86|124.32|124.32|124.86|124.86|124.18|124.18|0
1760019600000|2025-10-09 14:20:00|124.31|124.31|124.67|124.67|124.69|124.69|124.1|124.1|0
1760019900000|2025-10-09 14:25:00|124.7|124.7|124.17|124.17|124.77|124.77|124.11|124.11|0
1760020200000|2025-10-09 14:30:00|124.09|124.09|124.22|124.22|124.25|124.25|123.9|123.9|0
1760020500000|2025-10-09 14:35:00|124.2|124.2|123.62|123.62|124.35|124.35|123.58|123.58|0
1760020800000|2025-10-09 14:40:00|123.64|123.64|123.3|123.3|123.99|123.99|123.23|123.23|0
1760021100000|2025-10-09 14:45:00|123.22|123.22|123.77|123.77|123.79|123.79|123.1|123.1|0
1760021400000|2025-10-09 14:50:00|123.76|123.76|124.27|124.27|124.27|124.27|123.76|123.76|0
1760021700000|2025-10-09 14:55:00|124.26|124.26|124.47|124.47|124.59|124.59|124.22|124.22|0
1760022000000|2025-10-09 15:00:00|124.63|124.63|124.68|124.68|124.85|124.85|124.55|124.55|0
1760022300000|2025-10-09 15:05:00|124.66|124.66|124.88|124.88|124.88|124.88|124.57|124.57|0
1760022600000|2025-10-09 15:10:00|124.85|124.85|125.09|125.09|125.17|125.17|124.66|124.66|0
1760022900000|2025-10-09 15:15:00|125.12|125.12|125.08|125.08|125.32|125.32|125.04|125.04|0
1760023200000|2025-10-09 15:20:00|125.1|125.1|125.17|125.17|125.3|125.3|125.08|125.08|0
1760023500000|2025-10-09 15:25:00|125.23|125.23|125.31|125.31|125.45|125.45|125.19|125.19|0
1760023800000|2025-10-09 15:30:00|125.28|125.28|125.05|125.05|125.31|125.31|125|125|0
1760024100000|2025-10-09 15:35:00|125.07|125.07|125.29|125.29|125.54|125.54|124.88|124.88|0
1760024400000|2025-10-09 15:40:00|125.3|125.3|125.14|125.14|125.32|125.32|124.96|124.96|0
1760024700000|2025-10-09 15:45:00|125.16|125.16|125.36|125.36|125.6|125.6|125.05|125.05|0
1760025000000|2025-10-09 15:50:00|125.34|125.34|125.07|125.07|125.39|125.39|124.92|124.92|0
1760025300000|2025-10-09 15:55:00|125.11|125.11|125.29|125.29|125.34|125.34|125.09|125.09|0
1760025600000|2025-10-09 16:00:00|125.24|125.24|125.23|125.23|125.31|125.31|125.02|125.02|0
1760025900000|2025-10-09 16:05:00|125.26|125.26|125.09|125.09|125.35|125.35|124.83|124.83|0
1760026200000|2025-10-09 16:10:00|125.1|125.1|125.13|125.13|125.39|125.39|125.08|125.08|0
1760026500000|2025-10-09 16:15:00|125.16|125.16|125.2|125.2|125.34|125.34|124.86|124.86|0
1760026800000|2025-10-09 16:20:00|125.18|125.18|124.73|124.73|125.18|125.18|124.66|124.66|0
1760027100000|2025-10-09 16:25:00|124.75|124.75|124.97|124.97|125.1|125.1|124.73|124.73|0
1760027400000|2025-10-09 16:30:00|124.99|124.99|125.03|125.03|125.15|125.15|124.93|124.93|0
1760027700000|2025-10-09 16:35:00|125.04|125.04|124.89|124.89|125.09|125.09|124.88|124.88|0
1760028000000|2025-10-09 16:40:00|124.88|124.88|124.76|124.76|124.92|124.92|124.52|124.52|0
1760028300000|2025-10-09 16:45:00|124.77|124.77|124.81|124.81|124.83|124.83|124.57|124.57|0
1760028600000|2025-10-09 16:50:00|124.83|124.83|124.42|124.42|124.83|124.83|124.42|124.42|0
1760028900000|2025-10-09 16:55:00|124.47|124.47|124.19|124.19|124.51|124.51|124.13|124.13|0
1760029200000|2025-10-09 17:00:00|124.28|124.28|124.47|124.47|124.48|124.48|124.2|124.2|0
1760029500000|2025-10-09 17:05:00|124.52|124.52|124.9|124.9|125.03|125.03|124.38|124.38|0
1760029800000|2025-10-09 17:10:00|124.86|124.86|125.22|125.22|125.24|125.24|124.81|124.81|0
1760030100000|2025-10-09 17:15:00|125.24|125.24|125.22|125.22|125.35|125.35|125.06|125.06|0
1760030400000|2025-10-09 17:20:00|125.18|125.18|125.35|125.35|125.56|125.56|125.18|125.18|0
1760030700000|2025-10-09 17:25:00|125.4|125.4|124.88|124.88|125.47|125.47|124.78|124.78|0
1760031000000|2025-10-09 17:30:00|124.93|124.93|125.49|125.49|125.49|125.49|124.93|124.93|0
1760031300000|2025-10-09 17:35:00|125.48|125.48|125.74|125.74|125.74|125.74|125.15|125.15|0
1760031600000|2025-10-09 17:40:00|125.79|125.79|126.01|126.01|126.11|126.11|125.79|125.79|0
1760031900000|2025-10-09 17:45:00|126|126|126.32|126.32|126.35|126.35|125.87|125.87|0
1760032200000|2025-10-09 17:50:00|126.38|126.38|126.36|126.36|126.53|126.53|126.17|126.17|0
1760032500000|2025-10-09 17:55:00|126.35|126.35|126|126|126.35|126.35|125.91|125.91|0
1760032800000|2025-10-09 18:00:00|125.97|125.97|126.09|126.09|126.15|126.15|125.9|125.9|0
1760033100000|2025-10-09 18:05:00|126.03|126.03|126.03|126.03|126.12|126.12|125.81|125.81|0
1760033400000|2025-10-09 18:10:00|126.04|126.04|125.98|125.98|126.16|126.16|125.88|125.88|0
1760033700000|2025-10-09 18:15:00|126.04|126.04|126.37|126.37|126.46|126.46|126.02|126.02|0
1760034000000|2025-10-09 18:20:00|126.36|126.36|125.95|125.95|126.4|126.4|125.95|125.95|0
1760034300000|2025-10-09 18:25:00|125.94|125.94|125.91|125.91|126.06|126.06|125.81|125.81|0
1760034600000|2025-10-09 18:30:00|125.97|125.97|125.59|125.59|125.97|125.97|125.58|125.58|0
1760034900000|2025-10-09 18:35:00|125.63|125.63|125.71|125.71|125.81|125.81|125.54|125.54|0
1760035200000|2025-10-09 18:40:00|125.69|125.69|125.69|125.69|125.73|125.73|125.49|125.49|0
1760035500000|2025-10-09 18:45:00|125.71|125.71|125.94|125.94|126.05|126.05|125.68|125.68|0
1760035800000|2025-10-09 18:50:00|125.9|125.9|125.7|125.7|125.9|125.9|125.54|125.54|0
1760036100000|2025-10-09 18:55:00|125.67|125.67|125.94|125.94|126.02|126.02|125.6|125.6|0
1760036400000|2025-10-09 19:00:00|126|126|126.35|126.35|126.35|126.35|125.96|125.96|0
1760036700000|2025-10-09 19:05:00|126.34|126.34|126.15|126.15|126.35|126.35|126.08|126.08|0
1760037000000|2025-10-09 19:10:00|126.13|126.13|126.34|126.34|126.37|126.37|126.13|126.13|0
1760037300000|2025-10-09 19:15:00|126.36|126.36|126.46|126.46|126.52|126.52|126.31|126.31|0
1760037600000|2025-10-09 19:20:00|126.4|126.4|126.55|126.55|126.6|126.6|126.4|126.4|0
1760037900000|2025-10-09 19:25:00|126.56|126.56|126.56|126.56|126.76|126.76|126.5|126.5|0
1760038200000|2025-10-09 19:30:00|126.58|126.58|126.98|126.98|126.98|126.98|126.58|126.58|0
1760038500000|2025-10-09 19:35:00|126.97|126.97|127.13|127.13|127.13|127.13|126.79|126.79|0
1760038800000|2025-10-09 19:40:00|127.15|127.15|127.44|127.44|127.44|127.44|127.13|127.13|0
1760039100000|2025-10-09 19:45:00|127.46|127.46|127.65|127.65|127.71|127.71|127.33|127.33|0
1760039400000|2025-10-09 19:50:00|127.58|127.58|127.83|127.83|127.85|127.85|127.29|127.29|0
1760039700000|2025-10-09 19:55:00|127.73|127.73|127.38|127.38|127.82|127.82|127.31|127.31|0
1760040000000|2025-10-09 20:00:00|127.24|127.24|127.15|127.15|127.37|127.37|127.15|127.15|0
1760040300000|2025-10-09 20:05:00|127.16|127.16|127.17|127.17|127.25|127.25|127.08|127.08|0
1760040600000|2025-10-09 20:10:00|127.16|127.16|126.92|126.92|127.16|127.16|126.9|126.9|0
1760040900000|2025-10-09 20:15:00|126.96|126.96|126.79|126.79|127|127|126.71|126.71|0
1760041200000|2025-10-09 20:20:00|126.84|126.84|126.89|126.89|126.99|126.99|126.79|126.79|0
1760041500000|2025-10-09 20:25:00|126.86|126.86|126.87|126.87|126.88|126.88|126.81|126.81|0
1760041800000|2025-10-09 20:30:00|126.88|126.88|126.85|126.85|126.88|126.88|126.81|126.81|0
1760042100000|2025-10-09 20:35:00|126.86|126.86|126.82|126.82|126.88|126.88|126.82|126.82|0
1760042400000|2025-10-09 20:40:00|126.87|126.87|126.98|126.98|127.02|127.02|126.81|126.81|0
1760042700000|2025-10-09 20:45:00|127.02|127.02|127.07|127.07|127.19|127.19|126.96|126.96|0
1760043000000|2025-10-09 20:50:00|127.11|127.11|127.07|127.07|127.11|127.11|126.99|126.99|0
1760043300000|2025-10-09 20:55:00|127.01|127.01|127.15|127.15|127.15|127.15|126.99|126.99|0
1760043600000|2025-10-09 21:00:00|127.17|127.17|127.12|127.12|127.17|127.17|127.01|127.01|0
1760043900000|2025-10-09 21:05:00|127.03|127.03|127.01|127.01|127.14|127.14|127.01|127.01|0
1760044200000|2025-10-09 21:10:00|126.99|126.99|126.98|126.98|127.03|127.03|126.98|126.98|0
1760044500000|2025-10-09 21:15:00|127.02|127.02|127.08|127.08|127.08|127.08|126.98|126.98|0
1760044800000|2025-10-09 21:20:00|127.06|127.06|126.97|126.97|127.07|127.07|126.97|126.97|0
1760045100000|2025-10-09 21:25:00|126.98|126.98|126.97|126.97|127.02|127.02|126.97|126.97|0
1760045400000|2025-10-09 21:30:00|127.02|127.02|127.02|127.02|127.11|127.11|126.94|126.94|0
1760045700000|2025-10-09 21:35:00|127.1|127.1|127.02|127.02|127.1|127.1|127|127|0
1760046000000|2025-10-09 21:40:00|127.05|127.05|126.94|126.94|127.12|127.12|126.94|126.94|0
1760046300000|2025-10-09 21:45:00|126.95|126.95|126.94|126.94|127.11|127.11|126.91|126.91|0
1760046600000|2025-10-09 21:50:00|127.02|127.02|127.02|127.02|127.1|127.1|126.86|126.86|0
1760046900000|2025-10-09 21:55:00|126.94|126.94|127.02|127.02|127.07|127.07|126.94|126.94|0
1760047200000|2025-10-09 22:00:00|126.98|126.98|127.02|127.02|127.08|127.08|126.96|126.96|0
1760047500000|2025-10-09 22:05:00|127.08|127.08|127.12|127.12|127.14|127.14|127.02|127.02|0
1760047800000|2025-10-09 22:10:00|127.02|127.02|127.09|127.09|127.12|127.12|127.02|127.02|0
1760048100000|2025-10-09 22:15:00|127.06|127.06|127.07|127.07|127.12|127.12|127.03|127.03|0
1760048400000|2025-10-09 22:20:00|127.12|127.12|127.12|127.12|127.12|127.12|127.02|127.02|0
1760048700000|2025-10-09 22:25:00|127.03|127.03|127.12|127.12|127.14|127.14|127.02|127.02|0
1760049000000|2025-10-09 22:30:00|127.13|127.13|127.07|127.07|127.14|127.14|127.07|127.07|0
1760049300000|2025-10-09 22:35:00|127.18|127.18|127.18|127.18|127.19|127.19|127.07|127.07|0
1760049600000|2025-10-09 22:40:00|127.2|127.2|127.35|127.35|127.35|127.35|127.11|127.11|0
1760049900000|2025-10-09 22:45:00|127.33|127.33|127.35|127.35|127.36|127.36|127.22|127.22|0
1760050200000|2025-10-09 22:50:00|127.32|127.32|127.24|127.24|127.35|127.35|127.23|127.23|0
1760050500000|2025-10-09 22:55:00|127.27|127.27|127.23|127.23|127.28|127.28|127.23|127.23|0
1760050800000|2025-10-09 23:00:00|127.18|127.18|127.11|127.11|127.23|127.23|127.07|127.07|0
1760051100000|2025-10-09 23:05:00|127.12|127.12|127.21|127.21|127.21|127.21|127.12|127.12|0
1760051400000|2025-10-09 23:10:00|127.15|127.15|127.06|127.06|127.19|127.19|127.06|127.06|0
1760051700000|2025-10-09 23:15:00|127.19|127.19|127.19|127.19|127.22|127.22|127.12|127.12|0
1760052000000|2025-10-09 23:20:00|127.26|127.26|127.12|127.12|127.26|127.26|127.1|127.1|0
1760052300000|2025-10-09 23:25:00|127.09|127.09|127.17|127.17|127.27|127.27|127.09|127.09|0
1760052600000|2025-10-09 23:30:00|127.2|127.2|127.11|127.11|127.2|127.2|127.09|127.09|0
1760052900000|2025-10-09 23:35:00|127.17|127.17|127.11|127.11|127.17|127.17|127.09|127.09|0
1760053200000|2025-10-09 23:40:00|127.09|127.09|127.17|127.17|127.17|127.17|127.07|127.07|0
1760053500000|2025-10-09 23:45:00|127.09|127.09|127.1|127.1|127.19|127.19|127.09|127.09|0
1760053800000|2025-10-09 23:50:00|127.19|127.19|127.19|127.19|127.19|127.19|127.11|127.11|0
1760054100000|2025-10-09 23:55:00|127.21|127.21|127.19|127.19|127.26|127.26|127.11|127.11|0
1760054700000|2025-10-10 00:05:00|127.07|127.07|127.23|127.23|127.23|127.23|127.07|127.07|0
1760056200000|2025-10-10 00:30:00|127.11|127.11|127.11|127.11|127.11|127.11|127.11|127.11|0
1760057700000|2025-10-10 00:55:00|127.12|127.12|127.07|127.07|127.17|127.17|127.07|127.07|0
1760058000000|2025-10-10 01:00:00|127.14|127.14|127.14|127.14|127.14|127.14|127.14|127.14|0
1760058300000|2025-10-10 01:05:00|127.07|127.07|127.07|127.07|127.07|127.07|127.07|127.07|0
1760058600000|2025-10-10 01:10:00|127.16|127.16|127.16|127.16|127.16|127.16|127.16|127.16|0
1760058900000|2025-10-10 01:15:00|127.07|127.07|127.22|127.22|127.22|127.22|127.07|127.07|0
1760059200000|2025-10-10 01:20:00|127.24|127.24|127.3|127.3|127.3|127.3|127.24|127.24|0
1760059500000|2025-10-10 01:25:00|127.32|127.32|127.32|127.32|127.32|127.32|127.32|127.32|0
1760059800000|2025-10-10 01:30:00|127.36|127.36|127.35|127.35|127.36|127.36|127.34|127.34|0
1760060100000|2025-10-10 01:35:00|127.32|127.32|127.3|127.3|127.32|127.32|127.29|127.29|0
1760060400000|2025-10-10 01:40:00|127.29|127.29|127.29|127.29|127.29|127.29|127.29|127.29|0
1760061000000|2025-10-10 01:50:00|127.38|127.38|127.31|127.31|127.38|127.38|127.31|127.31|0
1760061300000|2025-10-10 01:55:00|127.29|127.29|127.29|127.29|127.29|127.29|127.27|127.27|0
1760061600000|2025-10-10 02:00:00|127.27|127.27|127.27|127.27|127.27|127.27|127.27|127.27|0
1760062200000|2025-10-10 02:10:00|127.31|127.31|127.36|127.36|127.36|127.36|127.31|127.31|0
1760062500000|2025-10-10 02:15:00|127.37|127.37|127.41|127.41|127.41|127.41|127.37|127.37|0
1760063400000|2025-10-10 02:30:00|127.32|127.32|127.32|127.32|127.32|127.32|127.32|127.32|0
1760064300000|2025-10-10 02:45:00|127.28|127.28|127.28|127.28|127.28|127.28|127.28|127.28|0
1760064900000|2025-10-10 02:55:00|127.3|127.3|127.28|127.28|127.3|127.3|127.28|127.28|0
1760066100000|2025-10-10 03:15:00|127.32|127.32|127.32|127.32|127.32|127.32|127.32|127.32|0
1760066400000|2025-10-10 03:20:00|127.28|127.28|127.28|127.28|127.28|127.28|127.28|127.28|0
1760067300000|2025-10-10 03:35:00|127.21|127.21|127.21|127.21|127.21|127.21|127.21|127.21|0
1760067600000|2025-10-10 03:40:00|127.23|127.23|127.23|127.23|127.23|127.23|127.23|127.23|0
1760069100000|2025-10-10 04:05:00|127.27|127.27|127.27|127.27|127.27|127.27|127.27|127.27|0
1760070000000|2025-10-10 04:20:00|127.32|127.32|127.32|127.32|127.32|127.32|127.32|127.32|0
1760070300000|2025-10-10 04:25:00|127.3|127.3|127.32|127.32|127.32|127.32|127.3|127.3|0
1760070600000|2025-10-10 04:30:00|127.33|127.33|127.33|127.33|127.33|127.33|127.33|127.33|0
1760072400000|2025-10-10 05:00:00|127.32|127.32|127.32|127.32|127.32|127.32|127.32|127.32|0
1760072700000|2025-10-10 05:05:00|127.28|127.28|127.28|127.28|127.28|127.28|127.28|127.28|0
1760073000000|2025-10-10 05:10:00|127.31|127.31|127.31|127.31|127.31|127.31|127.31|127.31|0
1760074200000|2025-10-10 05:30:00|127.32|127.32|127.32|127.32|127.32|127.32|127.32|127.32|0
1760076300000|2025-10-10 06:05:00|127.44|127.44|127.44|127.44|127.44|127.44|127.44|127.44|0
1760076600000|2025-10-10 06:10:00|127.41|127.41|127.41|127.41|127.41|127.41|127.41|127.41|0
1760076900000|2025-10-10 06:15:00|127.44|127.44|127.44|127.44|127.44|127.44|127.44|127.44|0
1760077800000|2025-10-10 06:30:00|127.62|127.62|127.62|127.62|127.62|127.62|127.62|127.62|0
1760078100000|2025-10-10 06:35:00|127.57|127.57|127.39|127.39|127.57|127.57|127.39|127.39|0
1760078400000|2025-10-10 06:40:00|127.54|127.54|127.5|127.5|127.54|127.54|127.5|127.5|0
1760078700000|2025-10-10 06:45:00|127.37|127.37|127.37|127.37|127.37|127.37|127.37|127.37|0
1760079300000|2025-10-10 06:55:00|127.2|127.2|127.2|127.2|127.2|127.2|127.2|127.2|0
1760080500000|2025-10-10 07:15:00|127.23|127.23|127.23|127.23|127.23|127.23|127.23|127.23|0
1760080800000|2025-10-10 07:20:00|127.16|127.16|127.08|127.08|127.16|127.16|127.08|127.08|0
1760081400000|2025-10-10 07:30:00|127.11|127.11|127.07|127.07|127.11|127.11|127.07|127.07|0
1760082000000|2025-10-10 07:40:00|127.11|127.11|127.17|127.17|127.17|127.17|127.11|127.11|0
1760082300000|2025-10-10 07:45:00|127.24|127.24|127.24|127.24|127.24|127.24|127.24|127.24|0
1760083200000|2025-10-10 08:00:00|127.37|127.37|127.23|127.23|127.66|127.66|127.22|127.22|0
1760083500000|2025-10-10 08:05:00|127.3|127.3|127.41|127.41|127.42|127.42|127.22|127.22|0
1760083800000|2025-10-10 08:10:00|127.36|127.36|127.35|127.35|127.45|127.45|127.32|127.32|0
1760084100000|2025-10-10 08:15:00|127.32|127.32|127.35|127.35|127.39|127.39|127.3|127.3|0
1760084400000|2025-10-10 08:20:00|127.32|127.32|127.37|127.37|127.42|127.42|127.31|127.31|0
1760084700000|2025-10-10 08:25:00|127.36|127.36|127.15|127.15|127.42|127.42|127.1|127.1|0
1760085000000|2025-10-10 08:30:00|127.12|127.12|127.11|127.11|127.25|127.25|127.07|127.07|0
1760085300000|2025-10-10 08:35:00|127.12|127.12|127.12|127.12|127.27|127.27|127.11|127.11|0
1760085600000|2025-10-10 08:40:00|127.07|127.07|127.23|127.23|127.3|127.3|127.07|127.07|0
1760085900000|2025-10-10 08:45:00|127.18|127.18|127.22|127.22|127.24|127.24|127.17|127.17|0
1760086200000|2025-10-10 08:50:00|127.27|127.27|127.27|127.27|127.3|127.3|127.22|127.22|0
1760086500000|2025-10-10 08:55:00|127.23|127.23|127.47|127.47|127.52|127.52|127.23|127.23|0
1760086800000|2025-10-10 09:00:00|127.48|127.48|127.44|127.44|127.48|127.48|127.23|127.23|0
1760087100000|2025-10-10 09:05:00|127.42|127.42|127.47|127.47|127.48|127.48|127.42|127.42|0
1760087400000|2025-10-10 09:10:00|127.48|127.48|127.44|127.44|127.59|127.59|127.37|127.37|0
1760087700000|2025-10-10 09:15:00|127.42|127.42|127.38|127.38|127.46|127.46|127.36|127.36|0
1760088000000|2025-10-10 09:20:00|127.39|127.39|127.33|127.33|127.43|127.43|127.23|127.23|0
1760088300000|2025-10-10 09:25:00|127.27|127.27|127.29|127.29|127.38|127.38|127.27|127.27|0
1760088600000|2025-10-10 09:30:00|127.28|127.28|127.28|127.28|127.32|127.32|127.21|127.21|0
1760088900000|2025-10-10 09:35:00|127.23|127.23|127.22|127.22|127.3|127.3|127.19|127.19|0
1760089200000|2025-10-10 09:40:00|127.28|127.28|127.19|127.19|127.31|127.31|127.16|127.16|0
1760089500000|2025-10-10 09:45:00|127.16|127.16|127.14|127.14|127.28|127.28|127.11|127.11|0
1760089800000|2025-10-10 09:50:00|127.07|127.07|127.01|127.01|127.18|127.18|126.99|126.99|0
1760090100000|2025-10-10 09:55:00|127.06|127.06|126.87|126.87|127.06|127.06|126.78|126.78|0
1760090400000|2025-10-10 10:00:00|126.78|126.78|126.8|126.8|126.91|126.91|126.72|126.72|0
1760090700000|2025-10-10 10:05:00|126.81|126.81|126.97|126.97|126.97|126.97|126.79|126.79|0
1760091000000|2025-10-10 10:10:00|126.94|126.94|127.17|127.17|127.19|127.19|126.94|126.94|0
1760091300000|2025-10-10 10:15:00|127.15|127.15|126.96|126.96|127.17|127.17|126.94|126.94|0
1760091600000|2025-10-10 10:20:00|126.94|126.94|126.92|126.92|127.05|127.05|126.83|126.83|0
1760091900000|2025-10-10 10:25:00|126.93|126.93|126.83|126.83|127.05|127.05|126.73|126.73|0
1760092200000|2025-10-10 10:30:00|126.82|126.82|126.76|126.76|126.91|126.91|126.69|126.69|0
1760092500000|2025-10-10 10:35:00|126.66|126.66|126.57|126.57|126.66|126.66|126.51|126.51|0
1760092800000|2025-10-10 10:40:00|126.61|126.61|126.59|126.59|126.69|126.69|126.56|126.56|0
1760093100000|2025-10-10 10:45:00|126.53|126.53|126.68|126.68|126.69|126.69|126.43|126.43|0
1760093400000|2025-10-10 10:50:00|126.66|126.66|126.76|126.76|126.76|126.76|126.52|126.52|0
1760093700000|2025-10-10 10:55:00|126.74|126.74|126.39|126.39|126.74|126.74|126.33|126.33|0
1760094000000|2025-10-10 11:00:00|126.49|126.49|126.7|126.7|126.76|126.76|126.44|126.44|0
1760094300000|2025-10-10 11:05:00|126.68|126.68|126.65|126.65|126.77|126.77|126.63|126.63|0
1760094600000|2025-10-10 11:10:00|126.66|126.66|126.63|126.63|126.68|126.68|126.5|126.5|0
1760094900000|2025-10-10 11:15:00|126.53|126.53|126.62|126.62|126.62|126.62|126.53|126.53|0
1760095200000|2025-10-10 11:20:00|126.74|126.74|126.69|126.69|126.76|126.76|126.59|126.59|0
1760095500000|2025-10-10 11:25:00|126.76|126.76|126.63|126.63|126.76|126.76|126.61|126.61|0
1760095800000|2025-10-10 11:30:00|126.62|126.62|126.9|126.9|126.9|126.9|126.57|126.57|0
1760096100000|2025-10-10 11:35:00|126.83|126.83|126.98|126.98|127.14|127.14|126.83|126.83|0
1760096400000|2025-10-10 11:40:00|127.14|127.14|127.32|127.32|127.32|127.32|127.14|127.14|0
1760096700000|2025-10-10 11:45:00|127.31|127.31|127.16|127.16|127.31|127.31|127.07|127.07|0
1760097000000|2025-10-10 11:50:00|127.15|127.15|127.19|127.19|127.19|127.19|127.07|127.07|0
1760097300000|2025-10-10 11:55:00|127.13|127.13|127.31|127.31|127.31|127.31|127.11|127.11|0
1760097600000|2025-10-10 12:00:00|127.16|127.16|127.2|127.2|127.44|127.44|126.44|126.44|0
1760097900000|2025-10-10 12:05:00|127.16|127.16|127.19|127.19|127.23|127.23|127.16|127.16|0
1760098200000|2025-10-10 12:10:00|127.21|127.21|127.22|127.22|127.22|127.22|127.15|127.15|0
1760098500000|2025-10-10 12:15:00|127.23|127.23|127.27|127.27|127.27|127.27|127.16|127.16|0
1760098800000|2025-10-10 12:20:00|127.17|127.17|127.27|127.27|127.27|127.27|127.17|127.17|0
1760099100000|2025-10-10 12:25:00|127.25|127.25|127.33|127.33|127.39|127.39|127.25|127.25|0
1760099400000|2025-10-10 12:30:00|127.36|127.36|127.27|127.27|127.4|127.4|127.23|127.23|0
1760099700000|2025-10-10 12:35:00|127.32|127.32|127.18|127.18|127.32|127.32|127.17|127.17|0
1760100000000|2025-10-10 12:40:00|127.17|127.17|126.86|126.86|127.17|127.17|126.86|126.86|0
1760100300000|2025-10-10 12:45:00|126.83|126.83|126.74|126.74|126.9|126.9|126.7|126.7|0
1760100600000|2025-10-10 12:50:00|126.73|126.73|126.9|126.9|126.98|126.98|126.72|126.72|0
1760100900000|2025-10-10 12:55:00|126.79|126.79|126.8|126.8|126.91|126.91|126.68|126.68|0
1760101200000|2025-10-10 13:00:00|126.83|126.83|126.91|126.91|127.02|127.02|126.83|126.83|0
1760101500000|2025-10-10 13:05:00|126.89|126.89|126.93|126.93|127|127|126.88|126.88|0
1760101800000|2025-10-10 13:10:00|126.94|126.94|126.95|126.95|127.02|127.02|126.91|126.91|0
1760102100000|2025-10-10 13:15:00|126.94|126.94|126.95|126.95|127.02|127.02|126.91|126.91|0
1760102400000|2025-10-10 13:20:00|126.96|126.96|126.84|126.84|126.98|126.98|126.81|126.81|0
1760102700000|2025-10-10 13:25:00|126.85|126.85|126.67|126.67|126.91|126.91|126.36|126.36|0
1760103000000|2025-10-10 13:30:00|127.07|127.07|126.72|126.72|128.26|128.26|126.42|126.42|0
1760103300000|2025-10-10 13:35:00|126.68|126.68|127.22|127.22|127.22|127.22|126.53|126.53|0
1760103600000|2025-10-10 13:40:00|127.27|127.27|127.62|127.62|128.17|128.17|127.23|127.23|0
1760103900000|2025-10-10 13:45:00|127.58|127.58|127.04|127.04|128.24|128.24|127.04|127.04|0
1760104200000|2025-10-10 13:50:00|126.93|126.93|127.14|127.14|127.56|127.56|126.75|126.75|0
1760104500000|2025-10-10 13:55:00|127.13|127.13|127.02|127.02|127.54|127.54|127.01|127.01|0
1760104800000|2025-10-10 14:00:00|127.09|127.09|127.31|127.31|127.33|127.33|126.15|126.15|0
1760105100000|2025-10-10 14:05:00|127.14|127.14|126.76|126.76|127.22|127.22|126.76|126.76|0
1760105400000|2025-10-10 14:10:00|126.74|126.74|126.35|126.35|126.94|126.94|126.26|126.26|0
1760105700000|2025-10-10 14:15:00|126.36|126.36|126.29|126.29|126.53|126.53|126.04|126.04|0
1760106000000|2025-10-10 14:20:00|126.18|126.18|126.56|126.56|126.77|126.77|126.18|126.18|0
1760106300000|2025-10-10 14:25:00|126.4|126.4|125.64|125.64|126.46|126.46|125.56|125.56|0
1760106600000|2025-10-10 14:30:00|125.54|125.54|126.02|126.02|126.27|126.27|125.54|125.54|0
1760106900000|2025-10-10 14:35:00|126.05|126.05|125.54|125.54|126.07|126.07|125.53|125.53|0
1760107200000|2025-10-10 14:40:00|125.52|125.52|125.52|125.52|125.59|125.59|125.05|125.05|0
1760107500000|2025-10-10 14:45:00|125.49|125.49|125.08|125.08|125.49|125.49|125.08|125.08|0
1760107800000|2025-10-10 14:50:00|125.12|125.12|124.84|124.84|125.12|125.12|124.77|124.77|0
1760108100000|2025-10-10 14:55:00|124.78|124.78|122.85|122.85|124.94|124.94|122.54|122.54|0
1760108400000|2025-10-10 15:00:00|122.9|122.9|123.26|123.26|123.45|123.45|121.91|121.91|0
1760108700000|2025-10-10 15:05:00|123.17|123.17|123.07|123.07|124.46|124.46|123.05|123.05|0
1760109000000|2025-10-10 15:10:00|123.09|123.09|123.48|123.48|124.22|124.22|123.08|123.08|0
1760109300000|2025-10-10 15:15:00|123.49|123.49|121.62|121.62|123.55|123.55|121.2|121.2|0
1760109600000|2025-10-10 15:20:00|121.76|121.76|120.5|120.5|121.85|121.85|120.22|120.22|0
1760109900000|2025-10-10 15:25:00|120.67|120.67|120.25|120.25|121.26|121.26|120.16|120.16|0
1760110200000|2025-10-10 15:30:00|120.35|120.35|118.44|118.44|120.35|120.35|118.17|118.17|0
1760110500000|2025-10-10 15:35:00|118.61|118.61|119.58|119.58|119.9|119.9|118.61|118.61|0
1760110800000|2025-10-10 15:40:00|119.52|119.52|121.69|121.69|121.85|121.85|119.08|119.08|0
1760111100000|2025-10-10 15:45:00|121.59|121.59|122.01|122.01|122.03|122.03|121.31|121.31|0
1760111400000|2025-10-10 15:50:00|121.86|121.86|122.29|122.29|122.54|122.54|121.86|121.86|0
1760111700000|2025-10-10 15:55:00|122.23|122.23|121.45|121.45|122.23|122.23|120.9|120.9|0
1760112000000|2025-10-10 16:00:00|121.41|121.41|121.23|121.23|121.41|121.41|120.82|120.82|0
1760112300000|2025-10-10 16:05:00|121.47|121.47|121.01|121.01|121.68|121.68|120.94|120.94|0
1760112600000|2025-10-10 16:10:00|120.91|120.91|121.67|121.67|121.95|121.95|120.69|120.69|0
1760112900000|2025-10-10 16:15:00|121.68|121.68|121.47|121.47|121.83|121.83|120.92|120.92|0
1760113200000|2025-10-10 16:20:00|121.4|121.4|121.6|121.6|122.23|122.23|121.12|121.12|0
1760113500000|2025-10-10 16:25:00|121.61|121.61|121.34|121.34|121.76|121.76|121.32|121.32|0
1760113800000|2025-10-10 16:30:00|121.26|121.26|120.91|120.91|121.47|121.47|120.9|120.9|0
1760114100000|2025-10-10 16:35:00|120.99|120.99|120.88|120.88|121.17|121.17|120.62|120.62|0
1760114400000|2025-10-10 16:40:00|120.84|120.84|120.38|120.38|121|121|120.29|120.29|0
1760114700000|2025-10-10 16:45:00|120.34|120.34|119.63|119.63|120.44|120.44|119.53|119.53|0
1760115000000|2025-10-10 16:50:00|119.59|119.59|119.34|119.34|119.66|119.66|119|119|0
1760115300000|2025-10-10 16:55:00|119.39|119.39|118.79|118.79|119.4|119.4|118.66|118.66|0
1760115600000|2025-10-10 17:00:00|118.76|118.76|118.27|118.27|119|119|118.23|118.23|0
1760115900000|2025-10-10 17:05:00|118.23|118.23|117.85|117.85|118.44|118.44|117.79|117.79|0
1760116200000|2025-10-10 17:10:00|117.87|117.87|118.18|118.18|118.78|118.78|117.87|117.87|0
1760116500000|2025-10-10 17:15:00|118.2|118.2|118.88|118.88|118.93|118.93|118.2|118.2|0
1760116800000|2025-10-10 17:20:00|118.83|118.83|119.18|119.18|119.24|119.24|118.63|118.63|0
1760117100000|2025-10-10 17:25:00|119.21|119.21|119.39|119.39|119.45|119.45|119.01|119.01|0
1760117400000|2025-10-10 17:30:00|119.35|119.35|119.74|119.74|119.81|119.81|119.35|119.35|0
1760117700000|2025-10-10 17:35:00|119.75|119.75|119.99|119.99|120.12|120.12|119.74|119.74|0
1760118000000|2025-10-10 17:40:00|119.97|119.97|120.06|120.06|120.26|120.26|119.97|119.97|0
1760118300000|2025-10-10 17:45:00|120.08|120.08|119.99|119.99|120.16|120.16|119.56|119.56|0
1760118600000|2025-10-10 17:50:00|119.98|119.98|119.53|119.53|120.01|120.01|119.42|119.42|0
1760118900000|2025-10-10 17:55:00|119.5|119.5|119.57|119.57|119.76|119.76|119.29|119.29|0
1760119200000|2025-10-10 18:00:00|119.61|119.61|119.51|119.51|119.61|119.61|119.29|119.29|0
1760119500000|2025-10-10 18:05:00|119.57|119.57|119.45|119.45|119.76|119.76|119.32|119.32|0
1760119800000|2025-10-10 18:10:00|119.53|119.53|119.89|119.89|119.89|119.89|119.37|119.37|0
1760120100000|2025-10-10 18:15:00|119.86|119.86|119.85|119.85|120.1|120.1|119.77|119.77|0
1760120400000|2025-10-10 18:20:00|119.92|119.92|120.11|120.11|120.36|120.36|119.9|119.9|0
1760120700000|2025-10-10 18:25:00|120.1|120.1|119.58|119.58|120.1|120.1|119.58|119.58|0
1760121000000|2025-10-10 18:30:00|119.67|119.67|119.88|119.88|119.97|119.97|119.65|119.65|0
1760121300000|2025-10-10 18:35:00|119.87|119.87|119.79|119.79|119.93|119.93|119.76|119.76|0
1760121600000|2025-10-10 18:40:00|119.82|119.82|119.7|119.7|119.95|119.95|119.7|119.7|0
1760121900000|2025-10-10 18:45:00|119.69|119.69|119.58|119.58|119.92|119.92|119.38|119.38|0
1760122200000|2025-10-10 18:50:00|119.59|119.59|119.09|119.09|119.74|119.74|119.05|119.05|0
1760122500000|2025-10-10 18:55:00|119.08|119.08|119|119|119.23|119.23|118.98|118.98|0
1760122800000|2025-10-10 19:00:00|119.2|119.2|119.31|119.31|119.35|119.35|118.88|118.88|0
1760123100000|2025-10-10 19:05:00|119.28|119.28|118.8|118.8|119.28|119.28|118.77|118.77|0
1760123400000|2025-10-10 19:10:00|118.79|118.79|118.18|118.18|118.82|118.82|118.11|118.11|0
1760123700000|2025-10-10 19:15:00|118.19|118.19|118.28|118.28|118.47|118.47|118.17|118.17|0
1760124000000|2025-10-10 19:20:00|118.31|118.31|118.06|118.06|118.39|118.39|117.9|117.9|0
1760124300000|2025-10-10 19:25:00|118.11|118.11|117.66|117.66|118.28|118.28|117.52|117.52|0
1760124600000|2025-10-10 19:30:00|117.73|117.73|117.17|117.17|117.75|117.75|117.01|117.01|0
1760124900000|2025-10-10 19:35:00|117.03|117.03|116.26|116.26|117.03|117.03|116.23|116.23|0
1760125200000|2025-10-10 19:40:00|116.36|116.36|117.12|117.12|117.16|117.16|116.19|116.19|0
1760125500000|2025-10-10 19:45:00|117.24|117.24|117.1|117.1|117.34|117.34|116.95|116.95|0
1760125800000|2025-10-10 19:50:00|116.96|116.96|116.58|116.58|117.12|117.12|116.54|116.54|0
1760126100000|2025-10-10 19:55:00|116.47|116.47|116.15|116.15|116.52|116.52|116.13|116.13|0
1760126400000|2025-10-10 20:00:00|116.13|116.13|116.44|116.44|116.44|116.44|115.93|115.93|0
1760342400000|2025-10-13 08:00:00|121.14|121.14|122.16|122.16|122.16|122.16|121.14|121.14|0
1760342700000|2025-10-13 08:05:00|122.09|122.09|122.33|122.33|122.33|122.33|121.93|121.93|0
1760343000000|2025-10-13 08:10:00|122.17|122.17|121.68|121.68|122.27|122.27|121.62|121.62|0
1760343300000|2025-10-13 08:15:00|121.71|121.71|121.44|121.44|121.72|121.72|121.36|121.36|0
1760343600000|2025-10-13 08:20:00|121.49|121.49|121.37|121.37|121.68|121.68|121.04|121.04|0
1760343900000|2025-10-13 08:25:00|121.46|121.46|120.63|120.63|121.46|121.46|120.63|120.63|0
1760344200000|2025-10-13 08:30:00|120.59|120.59|121.27|121.27|121.37|121.37|120.59|120.59|0
1760344500000|2025-10-13 08:35:00|121.35|121.35|121.08|121.08|121.42|121.42|120.92|120.92|0
1760344800000|2025-10-13 08:40:00|120.93|120.93|120.89|120.89|121.13|121.13|120.86|120.86|0
1760345100000|2025-10-13 08:45:00|120.87|120.87|121.19|121.19|121.26|121.26|120.87|120.87|0
1760345400000|2025-10-13 08:50:00|121.23|121.23|121.24|121.24|121.42|121.42|121.17|121.17|0
1760345700000|2025-10-13 08:55:00|121.23|121.23|121.39|121.39|121.47|121.47|121.22|121.22|0
1760346000000|2025-10-13 09:00:00|121.41|121.41|121.37|121.37|121.43|121.43|121.25|121.25|0
1760346300000|2025-10-13 09:05:00|121.38|121.38|120.99|120.99|121.41|121.41|120.94|120.94|0
1760346600000|2025-10-13 09:10:00|120.94|120.94|121.05|121.05|121.09|121.09|120.92|120.92|0
1760346900000|2025-10-13 09:15:00|121.09|121.09|121.37|121.37|121.37|121.37|121.01|121.01|0
1760347200000|2025-10-13 09:20:00|121.36|121.36|121.38|121.38|121.65|121.65|121.36|121.36|0
1760347500000|2025-10-13 09:25:00|121.4|121.4|121.43|121.43|121.49|121.49|121.34|121.34|0
1760347800000|2025-10-13 09:30:00|121.4|121.4|120.99|120.99|121.44|121.44|120.73|120.73|0
1760348100000|2025-10-13 09:35:00|120.97|120.97|120.85|120.85|121.06|121.06|120.84|120.84|0
1760348400000|2025-10-13 09:40:00|120.89|120.89|120.89|120.89|120.89|120.89|120.68|120.68|0
1760348700000|2025-10-13 09:45:00|120.94|120.94|120.93|120.93|120.96|120.96|120.84|120.84|0
1760349000000|2025-10-13 09:50:00|120.88|120.88|120.81|120.81|121.06|121.06|120.78|120.78|0
1760349300000|2025-10-13 09:55:00|120.79|120.79|120.76|120.76|120.89|120.89|120.76|120.76|0
1760349600000|2025-10-13 10:00:00|120.78|120.78|120.77|120.77|120.86|120.86|120.67|120.67|0
1760349900000|2025-10-13 10:05:00|120.76|120.76|120.63|120.63|120.81|120.81|120.56|120.56|0
1760350200000|2025-10-13 10:10:00|120.58|120.58|120.7|120.7|120.7|120.7|120.51|120.51|0
1760350500000|2025-10-13 10:15:00|120.68|120.68|120.66|120.66|120.72|120.72|120.2|120.2|0
1760350800000|2025-10-13 10:20:00|120.72|120.72|120.57|120.57|120.72|120.72|120.34|120.34|0
1760351100000|2025-10-13 10:25:00|120.71|120.71|120.63|120.63|120.71|120.71|120.34|120.34|0
1760351400000|2025-10-13 10:30:00|120.67|120.67|120.76|120.76|120.89|120.89|120.51|120.51|0
1760351700000|2025-10-13 10:35:00|120.79|120.79|120.77|120.77|120.84|120.84|120.69|120.69|0
1760352000000|2025-10-13 10:40:00|120.82|120.82|120.76|120.76|120.87|120.87|120.59|120.59|0
1760352300000|2025-10-13 10:45:00|120.71|120.71|120.86|120.86|120.88|120.88|120.71|120.71|0
1760352600000|2025-10-13 10:50:00|120.85|120.85|120.99|120.99|120.99|120.99|120.81|120.81|0
1760352900000|2025-10-13 10:55:00|120.92|120.92|121.01|121.01|121.03|121.03|120.87|120.87|0
1760353200000|2025-10-13 11:00:00|120.98|120.98|120.36|120.36|121.02|121.02|120.34|120.34|0
1760353500000|2025-10-13 11:05:00|120.44|120.44|119.98|119.98|120.44|120.44|119.66|119.66|0
1760353800000|2025-10-13 11:10:00|120.01|120.01|120.45|120.45|120.45|120.45|119.53|119.53|0
1760354100000|2025-10-13 11:15:00|120.52|120.52|120.29|120.29|120.52|120.52|120|120|0
1760354400000|2025-10-13 11:20:00|120.34|120.34|119.85|119.85|120.45|120.45|119.75|119.75|0
1760354700000|2025-10-13 11:25:00|119.91|119.91|119.29|119.29|119.91|119.91|119.26|119.26|0
1760355000000|2025-10-13 11:30:00|119.22|119.22|119.81|119.81|119.81|119.81|118.73|118.73|0
1760355300000|2025-10-13 11:35:00|119.77|119.77|119.71|119.71|119.85|119.85|119.57|119.57|0
1760355600000|2025-10-13 11:40:00|119.69|119.69|120.31|120.31|120.31|120.31|119.69|119.69|0
1760355900000|2025-10-13 11:45:00|120.22|120.22|120.47|120.47|120.47|120.47|120.09|120.09|0
1760356200000|2025-10-13 11:50:00|120.4|120.4|120.61|120.61|120.66|120.66|120.19|120.19|0
1760356500000|2025-10-13 11:55:00|120.5|120.5|120.18|120.18|120.58|120.58|120.14|120.14|0
1760356800000|2025-10-13 12:00:00|120.09|120.09|119.79|119.79|121.31|121.31|119.64|119.64|0
1760357100000|2025-10-13 12:05:00|119.77|119.77|120.05|120.05|120.12|120.12|119.67|119.67|0
1760357400000|2025-10-13 12:10:00|119.93|119.93|120.07|120.07|120.33|120.33|119.89|119.89|0
1760357700000|2025-10-13 12:15:00|120.01|120.01|120.45|120.45|120.45|120.45|120.01|120.01|0
1760358000000|2025-10-13 12:20:00|120.36|120.36|120.48|120.48|120.48|120.48|120.15|120.15|0
1760358300000|2025-10-13 12:25:00|120.56|120.56|120.63|120.63|120.71|120.71|120.44|120.44|0
1760358600000|2025-10-13 12:30:00|120.6|120.6|120.86|120.86|120.86|120.86|120.57|120.57|0
1760358900000|2025-10-13 12:35:00|120.81|120.81|120.87|120.87|120.91|120.91|120.63|120.63|0
1760359200000|2025-10-13 12:40:00|120.84|120.84|120.75|120.75|120.86|120.86|120.61|120.61|0
1760359500000|2025-10-13 12:45:00|120.74|120.74|120.86|120.86|120.87|120.87|120.74|120.74|0
1760359800000|2025-10-13 12:50:00|120.84|120.84|120.54|120.54|120.84|120.84|120.5|120.5|0
1760360100000|2025-10-13 12:55:00|120.58|120.58|120.44|120.44|120.66|120.66|120.42|120.42|0
1760360400000|2025-10-13 13:00:00|120.59|120.59|120.91|120.91|121|121|120.59|120.59|0
1760360700000|2025-10-13 13:05:00|120.92|120.92|120.67|120.67|120.94|120.94|120.59|120.59|0
1760361000000|2025-10-13 13:10:00|120.59|120.59|120.49|120.49|120.76|120.76|120.42|120.42|0
1760361300000|2025-10-13 13:15:00|120.51|120.51|120.52|120.52|120.59|120.59|120.43|120.43|0
1760361600000|2025-10-13 13:20:00|120.51|120.51|120.74|120.74|120.74|120.74|120.5|120.5|0
1760361900000|2025-10-13 13:25:00|120.95|120.95|120.85|120.85|121.07|121.07|120.84|120.84|0
1760362200000|2025-10-13 13:30:00|120.66|120.66|119.65|119.65|122.39|122.39|119.65|119.65|0
1760362500000|2025-10-13 13:35:00|119.51|119.51|118.61|118.61|120.11|120.11|118.47|118.47|0
1760362800000|2025-10-13 13:40:00|118.75|118.75|118.88|118.88|119.16|119.16|117.6|117.6|0
1760363100000|2025-10-13 13:45:00|118.86|118.86|117.85|117.85|118.87|118.87|117.12|117.12|0
1760363400000|2025-10-13 13:50:00|117.86|117.86|116.9|116.9|118.2|118.2|116.9|116.9|0
1760363700000|2025-10-13 13:55:00|116.88|116.88|117.98|117.98|118.15|118.15|116.87|116.87|0
1760364000000|2025-10-13 14:00:00|118.01|118.01|118.64|118.64|118.64|118.64|117.72|117.72|0
1760364300000|2025-10-13 14:05:00|118.66|118.66|118.66|118.66|118.92|118.92|118.37|118.37|0
1760364600000|2025-10-13 14:10:00|118.74|118.74|118.07|118.07|118.91|118.91|117.99|117.99|0
1760364900000|2025-10-13 14:15:00|118.06|118.06|117.19|117.19|118.06|118.06|117.17|117.17|0
1760365200000|2025-10-13 14:20:00|117.2|117.2|116.96|116.96|117.2|117.2|116.4|116.4|0
1760365500000|2025-10-13 14:25:00|116.92|116.92|116.34|116.34|116.95|116.95|115.86|115.86|0
1760365800000|2025-10-13 14:30:00|116.39|116.39|116.87|116.87|117.04|117.04|116.2|116.2|0
1760366100000|2025-10-13 14:35:00|116.92|116.92|116.79|116.79|117.04|117.04|116.57|116.57|0
1760366400000|2025-10-13 14:40:00|116.81|116.81|116.34|116.34|116.96|116.96|115.47|115.47|0
1760366700000|2025-10-13 14:45:00|116.3|116.3|115.46|115.46|116.44|116.44|115.46|115.46|0
1760367000000|2025-10-13 14:50:00|115.36|115.36|114.8|114.8|115.36|115.36|114.61|114.61|0
1760367300000|2025-10-13 14:55:00|114.84|114.84|114.96|114.96|114.98|114.98|114.41|114.41|0
1760367600000|2025-10-13 15:00:00|114.86|114.86|114.39|114.39|115.06|115.06|114.11|114.11|0
1760367900000|2025-10-13 15:05:00|114.4|114.4|114.78|114.78|114.79|114.79|114.2|114.2|0
1760368200000|2025-10-13 15:10:00|114.76|114.76|114.95|114.95|115.27|115.27|114.67|114.67|0
1760368500000|2025-10-13 15:15:00|114.94|114.94|115.37|115.37|115.55|115.55|114.86|114.86|0
1760368800000|2025-10-13 15:20:00|115.43|115.43|115.03|115.03|115.6|115.6|115.03|115.03|0
1760369100000|2025-10-13 15:25:00|115.09|115.09|115.11|115.11|115.24|115.24|114.86|114.86|0
1760369400000|2025-10-13 15:30:00|115.17|115.17|114.9|114.9|115.17|115.17|114.56|114.56|0
1760369700000|2025-10-13 15:35:00|114.98|114.98|115.15|115.15|115.26|115.26|114.7|114.7|0
1760370000000|2025-10-13 15:40:00|115.11|115.11|115.69|115.69|115.7|115.7|115.11|115.11|0
1760370300000|2025-10-13 15:45:00|115.71|115.71|116.24|116.24|116.24|116.24|115.65|115.65|0
1760370600000|2025-10-13 15:50:00|116.28|116.28|116.27|116.27|116.44|116.44|116.09|116.09|0
1760370900000|2025-10-13 15:55:00|116.25|116.25|116.4|116.4|116.7|116.7|116.23|116.23|0
1760371200000|2025-10-13 16:00:00|116.49|116.49|116.35|116.35|116.62|116.62|116.25|116.25|0
1760371500000|2025-10-13 16:05:00|116.26|116.26|116.45|116.45|116.69|116.69|116.19|116.19|0
1760371800000|2025-10-13 16:10:00|116.44|116.44|116.24|116.24|116.51|116.51|116.09|116.09|0
1760372100000|2025-10-13 16:15:00|116.25|116.25|116.15|116.15|116.29|116.29|116.01|116.01|0
1760372400000|2025-10-13 16:20:00|116.16|116.16|115.78|115.78|116.16|116.16|115.3|115.3|0
1760372700000|2025-10-13 16:25:00|115.83|115.83|115.62|115.62|116.03|116.03|115.59|115.59|0
1760373000000|2025-10-13 16:30:00|115.57|115.57|115.61|115.61|116.07|116.07|115.53|115.53|0
1760373300000|2025-10-13 16:35:00|115.63|115.63|115.87|115.87|115.93|115.93|115.46|115.46|0
1760373600000|2025-10-13 16:40:00|115.94|115.94|115.73|115.73|116.04|116.04|115.57|115.57|0
1760373900000|2025-10-13 16:45:00|115.67|115.67|116.18|116.18|116.18|116.18|115.6|115.6|0
1760374200000|2025-10-13 16:50:00|116.19|116.19|116.15|116.15|116.19|116.19|116|116|0
1760374500000|2025-10-13 16:55:00|116.16|116.16|116.31|116.31|116.39|116.39|116.1|116.1|0
1760374800000|2025-10-13 17:00:00|116.3|116.3|116.21|116.21|116.3|116.3|116.1|116.1|0
1760375100000|2025-10-13 17:05:00|116.24|116.24|116.2|116.2|116.46|116.46|116.18|116.18|0
1760375400000|2025-10-13 17:10:00|116.21|116.21|116.17|116.17|116.36|116.36|115.94|115.94|0
1760375700000|2025-10-13 17:15:00|116.12|116.12|116.45|116.45|116.54|116.54|116.12|116.12|0
1760376000000|2025-10-13 17:20:00|116.48|116.48|116.34|116.34|116.85|116.85|116.34|116.34|0
1760376300000|2025-10-13 17:25:00|116.39|116.39|116.23|116.23|116.39|116.39|116.05|116.05|0
1760376600000|2025-10-13 17:30:00|116.27|116.27|116.34|116.34|116.63|116.63|116.21|116.21|0
1760376900000|2025-10-13 17:35:00|116.36|116.36|116.79|116.79|116.79|116.79|116.36|116.36|0
1760377200000|2025-10-13 17:40:00|116.83|116.83|116.85|116.85|116.97|116.97|116.6|116.6|0
1760377500000|2025-10-13 17:45:00|116.86|116.86|116.92|116.92|116.99|116.99|116.84|116.84|0
1760377800000|2025-10-13 17:50:00|116.95|116.95|117.15|117.15|117.15|117.15|116.76|116.76|0
1760378100000|2025-10-13 17:55:00|117.14|117.14|117.3|117.3|117.43|117.43|117.02|117.02|0
1760378400000|2025-10-13 18:00:00|117.33|117.33|117.8|117.8|117.91|117.91|117.28|117.28|0
1760378700000|2025-10-13 18:05:00|117.78|117.78|117.6|117.6|117.86|117.86|117.55|117.55|0
1760379000000|2025-10-13 18:10:00|117.61|117.61|117.14|117.14|117.71|117.71|117.12|117.12|0
1760379300000|2025-10-13 18:15:00|117.15|117.15|116.91|116.91|117.21|117.21|116.88|116.88|0
1760379600000|2025-10-13 18:20:00|116.94|116.94|117.25|117.25|117.35|117.35|116.94|116.94|0
1760379900000|2025-10-13 18:25:00|117.23|117.23|117.44|117.44|117.46|117.46|117.15|117.15|0
1760380200000|2025-10-13 18:30:00|117.42|117.42|117.38|117.38|117.54|117.54|117.24|117.24|0
1760380500000|2025-10-13 18:35:00|117.4|117.4|117.5|117.5|117.58|117.58|117.32|117.32|0
1760380800000|2025-10-13 18:40:00|117.51|117.51|117.31|117.31|117.53|117.53|116.97|116.97|0
1760381100000|2025-10-13 18:45:00|117.3|117.3|117.25|117.25|117.36|117.36|117.11|117.11|0
1760381400000|2025-10-13 18:50:00|117.23|117.23|117.13|117.13|117.43|117.43|116.92|116.92|0
1760381700000|2025-10-13 18:55:00|117.15|117.15|117.05|117.05|117.33|117.33|117.05|117.05|0
1760382000000|2025-10-13 19:00:00|117.16|117.16|117|117|117.17|117.17|116.87|116.87|0
1760382300000|2025-10-13 19:05:00|116.98|116.98|116.94|116.94|117.07|117.07|116.94|116.94|0
1760382600000|2025-10-13 19:10:00|116.95|116.95|116.89|116.89|117.04|117.04|116.79|116.79|0
1760382900000|2025-10-13 19:15:00|116.9|116.9|116.91|116.91|117.1|117.1|116.88|116.88|0
1760383200000|2025-10-13 19:20:00|116.92|116.92|117.02|117.02|117.02|117.02|116.88|116.88|0
1760383500000|2025-10-13 19:25:00|117|117|117.03|117.03|117.17|117.17|116.95|116.95|0
1760383800000|2025-10-13 19:30:00|117.02|117.02|117.3|117.3|117.34|117.34|117.02|117.02|0
1760384100000|2025-10-13 19:35:00|117.34|117.34|117.3|117.3|117.52|117.52|117.28|117.28|0
1760384400000|2025-10-13 19:40:00|117.27|117.27|117.49|117.49|117.53|117.53|117.27|117.27|0
1760384700000|2025-10-13 19:45:00|117.47|117.47|117.32|117.32|117.47|117.47|117.3|117.3|0
1760385000000|2025-10-13 19:50:00|117.43|117.43|117.58|117.58|117.81|117.81|117.39|117.39|0
1760385300000|2025-10-13 19:55:00|117.56|117.56|117.57|117.57|117.61|117.61|117.43|117.43|0
1760385600000|2025-10-13 20:00:00|117.62|117.62|117.95|117.95|117.96|117.96|117.48|117.48|0
1760385900000|2025-10-13 20:05:00|117.98|117.98|117.61|117.61|118.02|118.02|117.14|117.14|0
1760386200000|2025-10-13 20:10:00|117.47|117.47|117.65|117.65|117.71|117.71|117.47|117.47|0
1760386500000|2025-10-13 20:15:00|117.61|117.61|117.66|117.66|117.69|117.69|117.59|117.59|0
1760386800000|2025-10-13 20:20:00|117.62|117.62|117.66|117.66|117.7|117.7|117.62|117.62|0
1760387100000|2025-10-13 20:25:00|117.67|117.67|117.83|117.83|117.83|117.83|117.64|117.64|0
1760387400000|2025-10-13 20:30:00|117.79|117.79|117.91|117.91|118.03|118.03|117.73|117.73|0
1760387700000|2025-10-13 20:35:00|118|118|117.86|117.86|118|118|117.86|117.86|0
1760388000000|2025-10-13 20:40:00|117.96|117.96|117.71|117.71|117.96|117.96|117.71|117.71|0
1760388300000|2025-10-13 20:45:00|117.87|117.87|117.81|117.81|117.99|117.99|117.71|117.71|0
1760388600000|2025-10-13 20:50:00|117.83|117.83|117.8|117.8|117.83|117.83|117.71|117.71|0
1760388900000|2025-10-13 20:55:00|117.81|117.81|117.76|117.76|117.81|117.81|117.67|117.67|0
1760389200000|2025-10-13 21:00:00|117.69|117.69|117.78|117.78|117.82|117.82|117.69|117.69|0
1760389500000|2025-10-13 21:05:00|117.81|117.81|117.72|117.72|117.81|117.81|117.71|117.71|0
1760389800000|2025-10-13 21:10:00|117.73|117.73|117.82|117.82|117.82|117.82|117.73|117.73|0
1760390100000|2025-10-13 21:15:00|117.75|117.75|117.76|117.76|117.82|117.82|117.75|117.75|0
1760390400000|2025-10-13 21:20:00|117.83|117.83|117.83|117.83|117.83|117.83|117.76|117.76|0
1760390700000|2025-10-13 21:25:00|117.76|117.76|117.75|117.75|117.83|117.83|117.75|117.75|0
1760391000000|2025-10-13 21:30:00|117.83|117.83|117.79|117.79|117.87|117.87|117.71|117.71|0
1760391300000|2025-10-13 21:35:00|117.78|117.78|117.82|117.82|117.82|117.82|117.73|117.73|0
1760391600000|2025-10-13 21:40:00|117.81|117.81|117.75|117.75|117.82|117.82|117.71|117.71|0
1760391900000|2025-10-13 21:45:00|117.74|117.74|117.71|117.71|117.74|117.74|117.71|117.71|0
1760392200000|2025-10-13 21:50:00|117.7|117.7|117.82|117.82|117.82|117.82|117.68|117.68|0
1760392500000|2025-10-13 21:55:00|117.75|117.75|117.72|117.72|117.81|117.81|117.72|117.72|0
1760392800000|2025-10-13 22:00:00|117.74|117.74|117.79|117.79|117.81|117.81|117.74|117.74|0
1760393100000|2025-10-13 22:05:00|117.76|117.76|117.79|117.79|117.82|117.82|117.76|117.76|0
1760393400000|2025-10-13 22:10:00|117.82|117.82|117.83|117.83|117.83|117.83|117.75|117.75|0
1760393700000|2025-10-13 22:15:00|117.82|117.82|117.87|117.87|117.87|117.87|117.82|117.82|0
1760394000000|2025-10-13 22:20:00|117.88|117.88|118|118|118|118|117.88|117.88|0
1760394300000|2025-10-13 22:25:00|117.96|117.96|117.96|117.96|118.01|118.01|117.95|117.95|0
1760394600000|2025-10-13 22:30:00|117.95|117.95|117.9|117.9|117.96|117.96|117.9|117.9|0
1760394900000|2025-10-13 22:35:00|117.89|117.89|117.91|117.91|117.95|117.95|117.86|117.86|0
1760395200000|2025-10-13 22:40:00|117.94|117.94|117.96|117.96|117.99|117.99|117.85|117.85|0
1760395500000|2025-10-13 22:45:00|117.9|117.9|117.99|117.99|118.01|118.01|117.9|117.9|0
1760395800000|2025-10-13 22:50:00|117.98|117.98|117.91|117.91|117.99|117.99|117.91|117.91|0
1760396100000|2025-10-13 22:55:00|117.99|117.99|117.89|117.89|118|118|117.87|117.87|0
1760396400000|2025-10-13 23:00:00|117.9|117.9|117.9|117.9|117.9|117.9|117.87|117.87|0
1760396700000|2025-10-13 23:05:00|117.88|117.88|117.9|117.9|118|118|117.87|117.87|0
1760397000000|2025-10-13 23:10:00|117.99|117.99|117.94|117.94|118|118|117.88|117.88|0
1760397300000|2025-10-13 23:15:00|117.93|117.93|117.92|117.92|117.99|117.99|117.9|117.9|0
1760397600000|2025-10-13 23:20:00|117.96|117.96|118.01|118.01|118.01|118.01|117.96|117.96|0
1760397900000|2025-10-13 23:25:00|118|118|117.98|117.98|118.01|118.01|117.92|117.92|0
1760398200000|2025-10-13 23:30:00|117.97|117.97|117.97|117.97|117.98|117.98|117.91|117.91|0
1760398500000|2025-10-13 23:35:00|117.96|117.96|117.93|117.93|118.02|118.02|117.93|117.93|0
1760398800000|2025-10-13 23:40:00|117.97|117.97|117.95|117.95|117.97|117.97|117.87|117.87|0
1760399100000|2025-10-13 23:45:00|117.88|117.88|117.81|117.81|117.91|117.91|117.81|117.81|0
1760399400000|2025-10-13 23:50:00|117.79|117.79|117.76|117.76|117.82|117.82|117.72|117.72|0
1760399700000|2025-10-13 23:55:00|117.78|117.78|117.86|117.86|117.88|117.88|117.73|117.73|0
1760400000000|2025-10-14 00:00:00|117.91|117.91|117.58|117.58|117.91|117.91|117.58|117.58|0
1760400300000|2025-10-14 00:05:00|117.55|117.55|117.42|117.42|117.55|117.55|117.41|117.41|0
1760400600000|2025-10-14 00:10:00|117.45|117.45|117.61|117.61|117.61|117.61|117.41|117.41|0
1760400900000|2025-10-14 00:15:00|117.62|117.62|117.91|117.91|117.91|117.91|117.62|117.62|0
1760401200000|2025-10-14 00:20:00|118|118|118.04|118.04|118.04|118.04|118|118|0
1760401500000|2025-10-14 00:25:00|118.25|118.25|118.12|118.12|118.25|118.25|118.05|118.05|0
1760401800000|2025-10-14 00:30:00|118.08|118.08|118|118|118.08|118.08|118|118|0
1760402100000|2025-10-14 00:35:00|117.94|117.94|117.96|117.96|117.96|117.96|117.93|117.93|0
1760402700000|2025-10-14 00:45:00|118.04|118.04|118.04|118.04|118.04|118.04|118.04|118.04|0
1760403000000|2025-10-14 00:50:00|118.01|118.01|118.04|118.04|118.04|118.04|118.01|118.01|0
1760403300000|2025-10-14 00:55:00|117.84|117.84|117.83|117.83|117.84|117.84|117.83|117.83|0
1760403600000|2025-10-14 01:00:00|117.87|117.87|117.87|117.87|117.87|117.87|117.87|117.87|0
1760403900000|2025-10-14 01:05:00|117.81|117.81|117.54|117.54|117.81|117.81|117.54|117.54|0
1760404200000|2025-10-14 01:10:00|117.81|117.81|117.81|117.81|117.81|117.81|117.81|117.81|0
1760404500000|2025-10-14 01:15:00|117.7|117.7|117.5|117.5|117.7|117.7|117.5|117.5|0
1760404800000|2025-10-14 01:20:00|117.66|117.66|117.59|117.59|117.66|117.66|117.59|117.59|0
1760405100000|2025-10-14 01:25:00|117.66|117.66|117.65|117.65|117.66|117.66|117.65|117.65|0
1760405700000|2025-10-14 01:35:00|117.59|117.59|117.59|117.59|117.59|117.59|117.59|117.59|0
1760406000000|2025-10-14 01:40:00|117.52|117.52|117.53|117.53|117.53|117.53|117.52|117.52|0
1760406300000|2025-10-14 01:45:00|117.58|117.58|117.58|117.58|117.58|117.58|117.58|117.58|0
1760406900000|2025-10-14 01:55:00|117.66|117.66|117.83|117.83|117.83|117.83|117.66|117.66|0
1760407500000|2025-10-14 02:05:00|117.79|117.79|117.79|117.79|117.79|117.79|117.79|117.79|0
1760408100000|2025-10-14 02:15:00|117.9|117.9|117.79|117.79|117.9|117.9|117.79|117.79|0
1760408400000|2025-10-14 02:20:00|117.76|117.76|117.83|117.83|117.83|117.83|117.76|117.76|0
1760408700000|2025-10-14 02:25:00|117.75|117.75|117.75|117.75|117.75|117.75|117.75|117.75|0
1760409300000|2025-10-14 02:35:00|117.66|117.66|117.61|117.61|117.66|117.66|117.61|117.61|0
1760409900000|2025-10-14 02:45:00|117.54|117.54|117.56|117.56|117.56|117.56|117.54|117.54|0
1760410200000|2025-10-14 02:50:00|117.54|117.54|117.44|117.44|117.54|117.54|117.44|117.44|0
1760410500000|2025-10-14 02:55:00|117.42|117.42|117|117|117.42|117.42|117|117|0
1760410800000|2025-10-14 03:00:00|117.13|117.13|117.1|117.1|117.14|117.14|117.1|117.1|0
1760411100000|2025-10-14 03:05:00|117.08|117.08|117.14|117.14|117.14|117.14|117.08|117.08|0
1760411700000|2025-10-14 03:15:00|117.04|117.04|117.2|117.2|117.2|117.2|117.04|117.04|0
1760412000000|2025-10-14 03:20:00|117.24|117.24|117.25|117.25|117.25|117.25|117.24|117.24|0
1760412600000|2025-10-14 03:30:00|117.2|117.2|117.2|117.2|117.2|117.2|117.2|117.2|0
1760412900000|2025-10-14 03:35:00|117.1|117.1|117.15|117.15|117.15|117.15|117.1|117.1|0
1760413200000|2025-10-14 03:40:00|117.1|117.1|117.2|117.2|117.2|117.2|117.1|117.1|0
1760413500000|2025-10-14 03:45:00|117.06|117.06|117.2|117.2|117.2|117.2|117.06|117.06|0
1760415000000|2025-10-14 04:10:00|117|117|116.14|116.14|117|117|116.08|116.08|0
1760415300000|2025-10-14 04:15:00|116.08|116.08|115.35|115.35|116.08|116.08|115.35|115.35|0
1760415600000|2025-10-14 04:20:00|115.44|115.44|115.57|115.57|115.6|115.6|115.39|115.39|0
1760415900000|2025-10-14 04:25:00|115.62|115.62|115.45|115.45|115.62|115.62|115.45|115.45|0
1760416200000|2025-10-14 04:30:00|115.62|115.62|116.04|116.04|116.04|116.04|115.24|115.24|0
1760416500000|2025-10-14 04:35:00|115.72|115.72|115.74|115.74|115.77|115.77|115.58|115.58|0
1760416800000|2025-10-14 04:40:00|115.6|115.6|115.4|115.4|115.66|115.66|115.4|115.4|0
1760417100000|2025-10-14 04:45:00|115.6|115.6|115.51|115.51|115.6|115.6|115.51|115.51|0
1760417400000|2025-10-14 04:50:00|115.45|115.45|115.49|115.49|115.49|115.49|115.11|115.11|0
1760418000000|2025-10-14 05:00:00|115.57|115.57|115.54|115.54|115.66|115.66|115.48|115.48|0
1760418600000|2025-10-14 05:10:00|115.57|115.57|115.56|115.56|115.57|115.57|115.56|115.56|0
1760418900000|2025-10-14 05:15:00|115.54|115.54|115.56|115.56|115.56|115.56|115.54|115.54|0
1760419200000|2025-10-14 05:20:00|115.66|115.66|115.66|115.66|115.66|115.66|115.66|115.66|0
1760419800000|2025-10-14 05:30:00|115.61|115.61|115.32|115.32|115.61|115.61|115.32|115.32|0
1760420100000|2025-10-14 05:35:00|115.16|115.16|114.77|114.77|115.23|115.23|114.77|114.77|0
1760420400000|2025-10-14 05:40:00|114.7|114.7|114.37|114.37|114.7|114.7|114.37|114.37|0
1760420700000|2025-10-14 05:45:00|114.4|114.4|114.2|114.2|114.49|114.49|114.09|114.09|0
1760421000000|2025-10-14 05:50:00|114.36|114.36|114.35|114.35|114.49|114.49|114.35|114.35|0
1760421300000|2025-10-14 05:55:00|114.33|114.33|114.23|114.23|114.33|114.33|114.2|114.2|0
1760421600000|2025-10-14 06:00:00|114.21|114.21|114.03|114.03|114.23|114.23|114|114|0
1760421900000|2025-10-14 06:05:00|113.98|113.98|114.11|114.11|114.15|114.15|113.98|113.98|0
1760422200000|2025-10-14 06:10:00|114.22|114.22|114.2|114.2|114.22|114.22|114.17|114.17|0
1760422500000|2025-10-14 06:15:00|114.15|114.15|113.92|113.92|114.15|114.15|113.92|113.92|0
1760422800000|2025-10-14 06:20:00|113.83|113.83|113.45|113.45|113.87|113.87|113.44|113.44|0
1760423100000|2025-10-14 06:25:00|113.4|113.4|113.32|113.32|113.56|113.56|113.32|113.32|0
1760423400000|2025-10-14 06:30:00|113.4|113.4|113.28|113.28|113.42|113.42|113.28|113.28|0
1760423700000|2025-10-14 06:35:00|113.49|113.49|113.49|113.49|113.49|113.49|113.4|113.4|0
1760424000000|2025-10-14 06:40:00|113.44|113.44|113.1|113.1|113.44|113.44|113.05|113.05|0
1760424300000|2025-10-14 06:45:00|113.03|113.03|112.98|112.98|113.03|113.03|112.83|112.83|0
1760424600000|2025-10-14 06:50:00|113.07|113.07|113.5|113.5|113.62|113.62|113.03|113.03|0
1760424900000|2025-10-14 06:55:00|113.53|113.53|114.1|114.1|114.1|114.1|113.53|113.53|0
1760425200000|2025-10-14 07:00:00|114.07|114.07|113.9|113.9|114.15|114.15|113.9|113.9|0
1760425500000|2025-10-14 07:05:00|114.07|114.07|113.48|113.48|114.07|114.07|113.48|113.48|0
1760425800000|2025-10-14 07:10:00|113.9|113.9|114.03|114.03|114.03|114.03|113.9|113.9|0
1760426100000|2025-10-14 07:15:00|114.14|114.14|114.28|114.28|114.28|114.28|114.14|114.14|0
1760426400000|2025-10-14 07:20:00|114.23|114.23|114.15|114.15|114.25|114.25|114.15|114.15|0
1760426700000|2025-10-14 07:25:00|114.17|114.17|114.47|114.47|114.47|114.47|114.16|114.16|0
1760427000000|2025-10-14 07:30:00|114.45|114.45|114.45|114.45|114.45|114.45|114.45|114.45|0
1760427300000|2025-10-14 07:35:00|114.27|114.27|114.07|114.07|114.3|114.3|114.07|114.07|0
1760427600000|2025-10-14 07:40:00|113.84|113.84|113.82|113.82|113.84|113.84|113.82|113.82|0
1760427900000|2025-10-14 07:45:00|113.66|113.66|113.79|113.79|113.81|113.81|113.66|113.66|0
1760428200000|2025-10-14 07:50:00|113.84|113.84|113.74|113.74|113.84|113.84|113.74|113.74|0
1760428500000|2025-10-14 07:55:00|113.82|113.82|113.82|113.82|113.82|113.82|113.82|113.82|0
1760428800000|2025-10-14 08:00:00|114.07|114.07|112.9|112.9|114.28|114.28|112.84|112.84|0
1760429100000|2025-10-14 08:05:00|112.86|112.86|113.18|113.18|113.43|113.43|112.74|112.74|0
1760429400000|2025-10-14 08:10:00|113.28|113.28|113.78|113.78|113.78|113.78|113.12|113.12|0
1760429700000|2025-10-14 08:15:00|113.74|113.74|113.94|113.94|113.99|113.99|113.74|113.74|0
1760430000000|2025-10-14 08:20:00|113.93|113.93|113.75|113.75|113.93|113.93|113.73|113.73|0
1760430300000|2025-10-14 08:25:00|113.76|113.76|114.07|114.07|114.07|114.07|113.68|113.68|0
1760430600000|2025-10-14 08:30:00|114.01|114.01|114.07|114.07|114.32|114.32|113.98|113.98|0
1760430900000|2025-10-14 08:35:00|114.19|114.19|114.36|114.36|114.4|114.4|114.08|114.08|0
1760431200000|2025-10-14 08:40:00|114.37|114.37|114.34|114.34|114.37|114.37|114.19|114.19|0
1760431500000|2025-10-14 08:45:00|114.3|114.3|114|114|114.3|114.3|113.9|113.9|0
1760431800000|2025-10-14 08:50:00|113.94|113.94|113.86|113.86|114.07|114.07|113.7|113.7|0
1760432100000|2025-10-14 08:55:00|113.91|113.91|114.25|114.25|114.25|114.25|113.86|113.86|0
1760432400000|2025-10-14 09:00:00|114.15|114.15|114.2|114.2|114.32|114.32|114.15|114.15|0
1760432700000|2025-10-14 09:05:00|114.26|114.26|114.2|114.2|114.27|114.27|114.16|114.16|0
1760433000000|2025-10-14 09:10:00|114.24|114.24|113.96|113.96|114.25|114.25|113.96|113.96|0
1760433300000|2025-10-14 09:15:00|113.92|113.92|113.9|113.9|113.92|113.92|113.69|113.69|0
1760433600000|2025-10-14 09:20:00|113.8|113.8|113.7|113.7|113.95|113.95|113.7|113.7|0
1760433900000|2025-10-14 09:25:00|113.69|113.69|113.65|113.65|113.71|113.71|113.59|113.59|0
1760434200000|2025-10-14 09:30:00|113.77|113.77|113.69|113.69|113.82|113.82|113.61|113.61|0
1760434500000|2025-10-14 09:35:00|113.53|113.53|113.39|113.39|113.6|113.6|113.36|113.36|0
1760434800000|2025-10-14 09:40:00|113.44|113.44|113.39|113.39|113.54|113.54|113.37|113.37|0
1760435100000|2025-10-14 09:45:00|113.32|113.32|113.29|113.29|113.41|113.41|113.26|113.26|0
1760435400000|2025-10-14 09:50:00|113.26|113.26|113.19|113.19|113.3|113.3|113.15|113.15|0
1760435700000|2025-10-14 09:55:00|113.2|113.2|113.36|113.36|113.49|113.49|113.2|113.2|0
1760436000000|2025-10-14 10:00:00|113.4|113.4|112.98|112.98|113.44|113.44|112.98|112.98|0
1760436300000|2025-10-14 10:05:00|113.12|113.12|112.97|112.97|113.22|113.22|112.9|112.9|0
1760436600000|2025-10-14 10:10:00|112.93|112.93|112.91|112.91|113.02|113.02|112.83|112.83|0
1760436900000|2025-10-14 10:15:00|112.89|112.89|112.75|112.75|112.92|112.92|112.75|112.75|0
1760437200000|2025-10-14 10:20:00|112.76|112.76|112.53|112.53|112.76|112.76|112.27|112.27|0
1760437500000|2025-10-14 10:25:00|112.41|112.41|112.17|112.17|112.54|112.54|112.07|112.07|0
1760437800000|2025-10-14 10:30:00|112.32|112.32|112.22|112.22|112.54|112.54|112.15|112.15|0
1760438100000|2025-10-14 10:35:00|112.27|112.27|112.73|112.73|112.73|112.73|112.15|112.15|0
1760438400000|2025-10-14 10:40:00|112.62|112.62|112.62|112.62|112.78|112.78|112.5|112.5|0
1760438700000|2025-10-14 10:45:00|112.67|112.67|112.62|112.62|112.74|112.74|112.52|112.52|0
1760439000000|2025-10-14 10:50:00|112.63|112.63|112.62|112.62|112.69|112.69|112.4|112.4|0
1760439300000|2025-10-14 10:55:00|112.66|112.66|113.13|113.13|113.15|113.15|112.61|112.61|0
1760439600000|2025-10-14 11:00:00|113.41|113.41|113.44|113.44|113.64|113.64|113.31|113.31|0
1760439900000|2025-10-14 11:05:00|113.33|113.33|113.79|113.79|113.81|113.81|113.24|113.24|0
1760440200000|2025-10-14 11:10:00|113.81|113.81|113.47|113.47|113.84|113.84|113.45|113.45|0
1760440500000|2025-10-14 11:15:00|113.48|113.48|113.75|113.75|113.84|113.84|113.47|113.47|0
1760440800000|2025-10-14 11:20:00|113.67|113.67|113.85|113.85|113.86|113.86|113.67|113.67|0
1760441100000|2025-10-14 11:25:00|113.78|113.78|113.99|113.99|114.34|114.34|113.74|113.74|0
1760441400000|2025-10-14 11:30:00|114.01|114.01|113.96|113.96|114.04|114.04|113.85|113.85|0
1760441700000|2025-10-14 11:35:00|114.04|114.04|114.4|114.4|114.4|114.4|114|114|0
1760442000000|2025-10-14 11:40:00|114.41|114.41|114.77|114.77|114.86|114.86|114.34|114.34|0
1760442300000|2025-10-14 11:45:00|114.78|114.78|114.63|114.63|115.06|115.06|114.63|114.63|0
1760442600000|2025-10-14 11:50:00|114.64|114.64|115.01|115.01|115.01|115.01|114.56|114.56|0
1760442900000|2025-10-14 11:55:00|114.91|114.91|114.83|114.83|115.01|115.01|114.75|114.75|0
1760443200000|2025-10-14 12:00:00|114.87|114.87|114.73|114.73|114.91|114.91|113.15|113.15|0
1760443500000|2025-10-14 12:05:00|114.72|114.72|114.42|114.42|114.79|114.79|114.26|114.26|0
1760443800000|2025-10-14 12:10:00|114.49|114.49|114.91|114.91|114.91|114.91|114.49|114.49|0
1760444100000|2025-10-14 12:15:00|114.86|114.86|114.93|114.93|114.99|114.99|114.78|114.78|0
1760444400000|2025-10-14 12:20:00|114.96|114.96|115.24|115.24|115.25|115.25|114.91|114.91|0
1760444700000|2025-10-14 12:25:00|115.25|115.25|115.3|115.3|115.32|115.32|115.21|115.21|0
1760445000000|2025-10-14 12:30:00|115.29|115.29|114.81|114.81|115.31|115.31|114.81|114.81|0
1760445300000|2025-10-14 12:35:00|114.78|114.78|114.56|114.56|114.78|114.78|114.49|114.49|0
1760445600000|2025-10-14 12:40:00|114.61|114.61|113.66|113.66|114.61|114.61|113.66|113.66|0
1760445900000|2025-10-14 12:45:00|113.77|113.77|114.49|114.49|114.51|114.51|113.77|113.77|0
1760446200000|2025-10-14 12:50:00|114.57|114.57|114.27|114.27|114.57|114.57|114.23|114.23|0
1760446500000|2025-10-14 12:55:00|114.2|114.2|114.15|114.15|114.24|114.24|114.07|114.07|0
1760446800000|2025-10-14 13:00:00|114.23|114.23|114.12|114.12|114.4|114.4|113.77|113.77|0
1760447100000|2025-10-14 13:05:00|114.3|114.3|114.4|114.4|114.42|114.42|114.15|114.15|0
1760447400000|2025-10-14 13:10:00|114.41|114.41|114.34|114.34|114.41|114.41|114.15|114.15|0
1760447700000|2025-10-14 13:15:00|114.22|114.22|114.05|114.05|114.28|114.28|113.87|113.87|0
1760448000000|2025-10-14 13:20:00|114|114|113.9|113.9|114.05|114.05|113.82|113.82|0
1760448300000|2025-10-14 13:25:00|114.13|114.13|114.25|114.25|114.26|114.26|113.79|113.79|0
1760448600000|2025-10-14 13:30:00|114.26|114.26|112.96|112.96|114.61|114.61|112.91|112.91|0
1760448900000|2025-10-14 13:35:00|112.98|112.98|112.7|112.7|112.98|112.98|111.6|111.6|0
1760449200000|2025-10-14 13:40:00|112.62|112.62|111.86|111.86|112.9|112.9|111.65|111.65|0
1760449500000|2025-10-14 13:45:00|111.81|111.81|111.66|111.66|112.54|112.54|111.5|111.5|0
1760449800000|2025-10-14 13:50:00|111.48|111.48|112.51|112.51|112.86|112.86|111.38|111.38|0
1760450100000|2025-10-14 13:55:00|112.56|112.56|112.52|112.52|112.87|112.87|111.98|111.98|0
1760450400000|2025-10-14 14:00:00|112.44|112.44|113.12|113.12|113.14|113.14|112.26|112.26|0
1760450700000|2025-10-14 14:05:00|113.11|113.11|113.44|113.44|113.97|113.97|113.11|113.11|0
1760451000000|2025-10-14 14:10:00|113.52|113.52|114.2|114.2|114.21|114.21|113|113|0
1760451300000|2025-10-14 14:15:00|114.23|114.23|113.87|113.87|114.29|114.29|113.7|113.7|0
1760451600000|2025-10-14 14:20:00|113.92|113.92|114.42|114.42|114.59|114.59|113.89|113.89|0
1760451900000|2025-10-14 14:25:00|114.44|114.44|115.07|115.07|115.18|115.18|114.44|114.44|0
1760452200000|2025-10-14 14:30:00|115.03|115.03|114.86|114.86|115.03|115.03|114.36|114.36|0
1760452500000|2025-10-14 14:35:00|114.97|114.97|114.91|114.91|115.09|115.09|114.61|114.61|0
1760452800000|2025-10-14 14:40:00|114.89|114.89|115.02|115.02|115.17|115.17|114.81|114.81|0
1760453100000|2025-10-14 14:45:00|115|115|114.66|114.66|115.48|115.48|114.57|114.57|0
1760453400000|2025-10-14 14:50:00|114.7|114.7|114.41|114.41|114.76|114.76|114.1|114.1|0
1760453700000|2025-10-14 14:55:00|114.48|114.48|114.45|114.45|114.55|114.55|114.11|114.11|0
1760454000000|2025-10-14 15:00:00|114.5|114.5|115.55|115.55|115.57|115.57|114.5|114.5|0
1760454300000|2025-10-14 15:05:00|115.53|115.53|114.8|114.8|115.62|115.62|114.73|114.73|0
1760454600000|2025-10-14 15:10:00|114.74|114.74|114.98|114.98|115.13|115.13|114.64|114.64|0
1760454900000|2025-10-14 15:15:00|114.97|114.97|114.97|114.97|115.06|115.06|114.75|114.75|0
1760455200000|2025-10-14 15:20:00|114.98|114.98|115.27|115.27|115.27|115.27|114.77|114.77|0
1760455500000|2025-10-14 15:25:00|115.34|115.34|115.22|115.22|115.39|115.39|114.86|114.86|0
1760455800000|2025-10-14 15:30:00|115.23|115.23|115.78|115.78|115.78|115.78|115.08|115.08|0
1760456100000|2025-10-14 15:35:00|115.72|115.72|115.41|115.41|115.92|115.92|115.27|115.27|0
1760456400000|2025-10-14 15:40:00|115.45|115.45|116.31|116.31|116.36|116.36|115.42|115.42|0
1760456700000|2025-10-14 15:45:00|116.33|116.33|116.65|116.65|116.65|116.65|116.33|116.33|0
1760457000000|2025-10-14 15:50:00|116.64|116.64|117.1|117.1|117.23|117.23|116.64|116.64|0
1760457300000|2025-10-14 15:55:00|117.06|117.06|117.12|117.12|117.12|117.12|116.73|116.73|0
1760457600000|2025-10-14 16:00:00|117.16|117.16|116.8|116.8|117.18|117.18|116.71|116.71|0
1760457900000|2025-10-14 16:05:00|116.78|116.78|116.08|116.08|116.81|116.81|115.95|115.95|0
1760458200000|2025-10-14 16:10:00|116.26|116.26|116.12|116.12|116.42|116.42|116.11|116.11|0
1760458500000|2025-10-14 16:15:00|116.14|116.14|116.36|116.36|116.41|116.41|116.02|116.02|0
1760458800000|2025-10-14 16:20:00|116.33|116.33|116.57|116.57|116.78|116.78|116.33|116.33|0
1760459100000|2025-10-14 16:25:00|116.53|116.53|116.82|116.82|116.82|116.82|116.47|116.47|0
1760459400000|2025-10-14 16:30:00|116.85|116.85|116.79|116.79|117.01|117.01|116.74|116.74|0
1760459700000|2025-10-14 16:35:00|116.74|116.74|116.69|116.69|116.93|116.93|116.5|116.5|0
1760460000000|2025-10-14 16:40:00|116.66|116.66|116.69|116.69|117.04|117.04|116.66|116.66|0
1760460300000|2025-10-14 16:45:00|116.74|116.74|116.89|116.89|116.94|116.94|116.69|116.69|0
1760460600000|2025-10-14 16:50:00|116.9|116.9|117.05|117.05|117.16|117.16|116.83|116.83|0
1760460900000|2025-10-14 16:55:00|117.11|117.11|116.54|116.54|117.11|117.11|116.53|116.53|0
1760461200000|2025-10-14 17:00:00|116.45|116.45|116.39|116.39|116.45|116.45|116.04|116.04|0
1760461500000|2025-10-14 17:05:00|116.4|116.4|116.72|116.72|116.78|116.78|116.34|116.34|0
1760461800000|2025-10-14 17:10:00|116.76|116.76|116.85|116.85|117.05|117.05|116.76|116.76|0
1760462100000|2025-10-14 17:15:00|116.83|116.83|117.16|117.16|117.4|117.4|116.83|116.83|0
1760462400000|2025-10-14 17:20:00|117.2|117.2|117.38|117.38|117.55|117.55|117.13|117.13|0
1760462700000|2025-10-14 17:25:00|117.42|117.42|117.67|117.67|117.79|117.79|117.4|117.4|0
1760463000000|2025-10-14 17:30:00|117.71|117.71|117.5|117.5|117.99|117.99|117.48|117.48|0
1760463300000|2025-10-14 17:35:00|117.46|117.46|117.33|117.33|117.76|117.76|117.18|117.18|0
1760463600000|2025-10-14 17:40:00|117.34|117.34|117.13|117.13|117.49|117.49|117.05|117.05|0
1760463900000|2025-10-14 17:45:00|117.12|117.12|117.6|117.6|117.62|117.62|117|117|0
1760464200000|2025-10-14 17:50:00|117.57|117.57|117.5|117.5|117.88|117.88|117.47|117.47|0
1760464500000|2025-10-14 17:55:00|117.59|117.59|117.35|117.35|117.71|117.71|117.32|117.32|0
1760464800000|2025-10-14 18:00:00|117.3|117.3|116.38|116.38|117.31|117.31|116.34|116.34|0
1760465100000|2025-10-14 18:05:00|116.44|116.44|116.59|116.59|116.73|116.73|116.39|116.39|0
1760465400000|2025-10-14 18:10:00|116.58|116.58|116.54|116.54|116.71|116.71|116.47|116.47|0
1760465700000|2025-10-14 18:15:00|116.55|116.55|116.62|116.62|116.74|116.74|116.43|116.43|0
1760466000000|2025-10-14 18:20:00|116.63|116.63|116.52|116.52|116.68|116.68|116.34|116.34|0
1760466300000|2025-10-14 18:25:00|116.53|116.53|116.52|116.52|116.61|116.61|116.39|116.39|0
1760466600000|2025-10-14 18:30:00|116.51|116.51|116.26|116.26|116.68|116.68|116.26|116.26|0
1760466900000|2025-10-14 18:35:00|116.27|116.27|116|116|116.43|116.43|115.99|115.99|0
1760467200000|2025-10-14 18:40:00|115.98|115.98|115.9|115.9|116.05|116.05|115.64|115.64|0
1760467500000|2025-10-14 18:45:00|115.93|115.93|116|116|116.06|116.06|115.84|115.84|0
1760467800000|2025-10-14 18:50:00|115.98|115.98|115.88|115.88|116.13|116.13|115.71|115.71|0
1760468100000|2025-10-14 18:55:00|115.89|115.89|115.43|115.43|115.9|115.9|115.33|115.33|0
1760468400000|2025-10-14 19:00:00|115.46|115.46|115.29|115.29|115.53|115.53|115.21|115.21|0
1760468700000|2025-10-14 19:05:00|115.27|115.27|114.93|114.93|115.41|115.41|114.93|114.93|0
1760469000000|2025-10-14 19:10:00|115.01|115.01|114.7|114.7|115.04|115.04|114.68|114.68|0
1760469300000|2025-10-14 19:15:00|114.71|114.71|115.11|115.11|115.32|115.32|114.71|114.71|0
1760469600000|2025-10-14 19:20:00|115.13|115.13|115.57|115.57|115.58|115.58|115.05|115.05|0
1760469900000|2025-10-14 19:25:00|115.58|115.58|115.04|115.04|115.61|115.61|115.04|115.04|0
1760470200000|2025-10-14 19:30:00|115.01|115.01|114.7|114.7|115.03|115.03|114.7|114.7|0
1760470500000|2025-10-14 19:35:00|114.72|114.72|114.12|114.12|114.72|114.72|113.61|113.61|0
1760470800000|2025-10-14 19:40:00|114.2|114.2|113.35|113.35|114.2|114.2|113.12|113.12|0
1760471100000|2025-10-14 19:45:00|113.44|113.44|113.62|113.62|113.75|113.75|113.24|113.24|0
1760471400000|2025-10-14 19:50:00|113.29|113.29|113.12|113.12|113.51|113.51|112.88|112.88|0
1760471700000|2025-10-14 19:55:00|112.91|112.91|112.74|112.74|112.91|112.91|112.63|112.63|0
1760472000000|2025-10-14 20:00:00|112.82|112.82|112.39|112.39|113.35|113.35|112.37|112.37|0
1760472300000|2025-10-14 20:05:00|112.4|112.4|112.45|112.45|113|113|112.4|112.4|0
1760472600000|2025-10-14 20:10:00|112.48|112.48|112.67|112.67|112.68|112.68|112.45|112.45|0
1760472900000|2025-10-14 20:15:00|112.68|112.68|112.73|112.73|112.76|112.76|112.65|112.65|0
1760473200000|2025-10-14 20:20:00|112.69|112.69|112.63|112.63|112.69|112.69|112.4|112.4|0
1760473500000|2025-10-14 20:25:00|112.62|112.62|112.62|112.62|112.69|112.69|112.57|112.57|0
1760473800000|2025-10-14 20:30:00|112.57|112.57|112.67|112.67|112.67|112.67|112.56|112.56|0
1760474100000|2025-10-14 20:35:00|112.57|112.57|112.57|112.57|112.67|112.67|112.55|112.55|0
1760474400000|2025-10-14 20:40:00|112.62|112.62|112.65|112.65|112.94|112.94|112.57|112.57|0
1760474700000|2025-10-14 20:45:00|112.73|112.73|112.73|112.73|112.82|112.82|112.66|112.66|0
1760475000000|2025-10-14 20:50:00|112.72|112.72|112.73|112.73|112.73|112.73|112.69|112.69|0
1760475300000|2025-10-14 20:55:00|112.72|112.72|112.9|112.9|112.96|112.96|112.7|112.7|0
1760475600000|2025-10-14 21:00:00|112.94|112.94|113.11|113.11|113.32|113.32|112.94|112.94|0
1760475900000|2025-10-14 21:05:00|113.07|113.07|113.11|113.11|113.11|113.11|113.03|113.03|0
1760476200000|2025-10-14 21:10:00|113.13|113.13|113.25|113.25|113.3|113.3|113.13|113.13|0
1760476500000|2025-10-14 21:15:00|113.19|113.19|113.23|113.23|113.26|113.26|113.19|113.19|0
1760476800000|2025-10-14 21:20:00|113.24|113.24|113.23|113.23|113.25|113.25|113.19|113.19|0
1760477100000|2025-10-14 21:25:00|113.25|113.25|113.29|113.29|113.32|113.32|113.25|113.25|0
1760477400000|2025-10-14 21:30:00|113.32|113.32|113.32|113.32|113.32|113.32|113.28|113.28|0
1760477700000|2025-10-14 21:35:00|113.31|113.31|113.3|113.3|113.35|113.35|113.24|113.24|0
1760478000000|2025-10-14 21:40:00|113.32|113.32|113.35|113.35|113.35|113.35|113.24|113.24|0
1760478300000|2025-10-14 21:45:00|113.32|113.32|113.36|113.36|113.36|113.36|113.32|113.32|0
1760478600000|2025-10-14 21:50:00|113.4|113.4|113.44|113.44|113.44|113.44|113.32|113.32|0
1760478900000|2025-10-14 21:55:00|113.4|113.4|113.43|113.43|113.44|113.44|113.32|113.32|0
1760479200000|2025-10-14 22:00:00|113.44|113.44|113.73|113.73|113.74|113.74|113.43|113.43|0
1760479500000|2025-10-14 22:05:00|113.74|113.74|113.65|113.65|113.89|113.89|113.65|113.65|0
1760479800000|2025-10-14 22:10:00|113.84|113.84|113.81|113.81|113.89|113.89|113.69|113.69|0
1760480100000|2025-10-14 22:15:00|113.76|113.76|113.53|113.53|113.81|113.81|113.42|113.42|0
1760480400000|2025-10-14 22:20:00|113.51|113.51|113.44|113.44|113.53|113.53|113.42|113.42|0
1760480700000|2025-10-14 22:25:00|113.42|113.42|113.5|113.5|113.5|113.5|113.42|113.42|0
1760481000000|2025-10-14 22:30:00|113.48|113.48|113.55|113.55|113.59|113.59|113.48|113.48|0
1760481300000|2025-10-14 22:35:00|113.54|113.54|113.49|113.49|113.6|113.6|113.49|113.49|0
1760481600000|2025-10-14 22:40:00|113.59|113.59|113.44|113.44|113.59|113.59|113.44|113.44|0
1760481900000|2025-10-14 22:45:00|113.43|113.43|113.49|113.49|113.49|113.49|113.43|113.43|0
1760482200000|2025-10-14 22:50:00|113.57|113.57|113.53|113.53|113.59|113.59|113.47|113.47|0
1760482500000|2025-10-14 22:55:00|113.52|113.52|113.54|113.54|113.57|113.57|113.49|113.49|0
1760482800000|2025-10-14 23:00:00|113.56|113.56|113.57|113.57|113.57|113.57|113.54|113.54|0
1760483100000|2025-10-14 23:05:00|113.55|113.55|113.72|113.72|113.72|113.72|113.55|113.55|0
1760483400000|2025-10-14 23:10:00|113.67|113.67|113.77|113.77|113.78|113.78|113.65|113.65|0
1760483700000|2025-10-14 23:15:00|113.78|113.78|113.69|113.69|113.78|113.78|113.66|113.66|0
1760484000000|2025-10-14 23:20:00|113.65|113.65|113.61|113.61|113.69|113.69|113.61|113.61|0
1760484300000|2025-10-14 23:25:00|113.58|113.58|113.54|113.54|113.59|113.59|113.51|113.51|0
1760484600000|2025-10-14 23:30:00|113.53|113.53|113.42|113.42|113.54|113.54|113.42|113.42|0
1760484900000|2025-10-14 23:35:00|113.41|113.41|113.5|113.5|113.6|113.6|113.41|113.41|0
1760485200000|2025-10-14 23:40:00|113.54|113.54|113.57|113.57|113.62|113.62|113.5|113.5|0
1760485500000|2025-10-14 23:45:00|113.61|113.61|113.53|113.53|113.64|113.64|113.49|113.49|0
1760485800000|2025-10-14 23:50:00|113.59|113.59|113.49|113.49|113.59|113.59|113.49|113.49|0
1760486100000|2025-10-14 23:55:00|113.57|113.57|113.48|113.48|113.57|113.57|113.44|113.44|0
1760486400000|2025-10-15 00:00:00|113.54|113.54|113.54|113.54|113.54|113.54|113.54|113.54|0
1760486700000|2025-10-15 00:05:00|113.65|113.65|113.54|113.54|113.65|113.65|113.54|113.54|0
1760487000000|2025-10-15 00:10:00|113.39|113.39|113.37|113.37|113.39|113.39|113.37|113.37|0
1760487300000|2025-10-15 00:15:00|113.3|113.3|113.15|113.15|113.32|113.32|112.94|112.94|0
1760487600000|2025-10-15 00:20:00|113.13|113.13|113.09|113.09|113.19|113.19|113.09|113.09|0
1760487900000|2025-10-15 00:25:00|113.23|113.23|113.28|113.28|113.28|113.28|113.23|113.23|0
1760488200000|2025-10-15 00:30:00|113.48|113.48|113.4|113.4|113.48|113.48|113.4|113.4|0
1760488500000|2025-10-15 00:35:00|113.44|113.44|113.28|113.28|113.46|113.46|113.28|113.28|0
1760488800000|2025-10-15 00:40:00|113.33|113.33|113.33|113.33|113.33|113.33|113.33|113.33|0
1760489100000|2025-10-15 00:45:00|113.45|113.45|113.46|113.46|113.46|113.46|113.45|113.45|0
1760489400000|2025-10-15 00:50:00|113.4|113.4|113.34|113.34|113.4|113.4|113.34|113.34|0
1760489700000|2025-10-15 00:55:00|113.49|113.49|113.49|113.49|113.49|113.49|113.49|113.49|0
1760490000000|2025-10-15 01:00:00|113.5|113.5|113.41|113.41|113.54|113.54|113.41|113.41|0
1760490300000|2025-10-15 01:05:00|113.39|113.39|113.39|113.39|113.39|113.39|113.39|113.39|0
1760490600000|2025-10-15 01:10:00|113.36|113.36|113.42|113.42|113.42|113.42|113.36|113.36|0
1760490900000|2025-10-15 01:15:00|113.41|113.41|113.4|113.4|113.41|113.41|113.4|113.4|0
1760491500000|2025-10-15 01:25:00|113.46|113.46|113.62|113.62|113.62|113.62|113.46|113.46|0
1760491800000|2025-10-15 01:30:00|113.65|113.65|113.65|113.65|113.65|113.65|113.6|113.6|0
1760492100000|2025-10-15 01:35:00|113.64|113.64|113.64|113.64|113.64|113.64|113.64|113.64|0
1760492400000|2025-10-15 01:40:00|113.56|113.56|113.56|113.56|113.56|113.56|113.56|113.56|0
1760492700000|2025-10-15 01:45:00|113.64|113.64|113.64|113.64|113.64|113.64|113.64|113.64|0
1760493300000|2025-10-15 01:55:00|113.73|113.73|113.88|113.88|113.89|113.89|113.73|113.73|0
1760493600000|2025-10-15 02:00:00|113.9|113.9|113.9|113.9|113.9|113.9|113.84|113.84|0
1760493900000|2025-10-15 02:05:00|113.99|113.99|113.77|113.77|113.99|113.99|113.77|113.77|0
1760494200000|2025-10-15 02:10:00|113.78|113.78|113.89|113.89|113.89|113.89|113.78|113.78|0
1760494500000|2025-10-15 02:15:00|113.9|113.9|114.12|114.12|114.15|114.15|113.9|113.9|0
1760494800000|2025-10-15 02:20:00|114.15|114.15|114.25|114.25|114.31|114.31|114.15|114.15|0
1760495100000|2025-10-15 02:25:00|114.22|114.22|114.25|114.25|114.3|114.3|114.2|114.2|0
1760495400000|2025-10-15 02:30:00|114.15|114.15|114.05|114.05|114.15|114.15|114.05|114.05|0
1760495700000|2025-10-15 02:35:00|113.96|113.96|113.96|113.96|113.96|113.96|113.96|113.96|0
1760496000000|2025-10-15 02:40:00|113.95|113.95|114.07|114.07|114.08|114.08|113.95|113.95|0
1760496300000|2025-10-15 02:45:00|114.05|114.05|114.05|114.05|114.05|114.05|114.05|114.05|0
1760496900000|2025-10-15 02:55:00|114.03|114.03|114.04|114.04|114.04|114.04|114.03|114.03|0
1760497800000|2025-10-15 03:10:00|114.05|114.05|114.05|114.05|114.05|114.05|114.05|114.05|0
1760498100000|2025-10-15 03:15:00|113.91|113.91|113.89|113.89|113.91|113.91|113.89|113.89|0
1760498700000|2025-10-15 03:25:00|113.9|113.9|113.94|113.94|113.94|113.94|113.9|113.9|0
1760499300000|2025-10-15 03:35:00|114|114|114|114|114|114|114|114|0
1760499600000|2025-10-15 03:40:00|113.96|113.96|113.79|113.79|113.96|113.96|113.79|113.79|0
1760499900000|2025-10-15 03:45:00|113.85|113.85|113.85|113.85|113.85|113.85|113.85|113.85|0
1760500200000|2025-10-15 03:50:00|113.89|113.89|113.9|113.9|113.9|113.9|113.89|113.89|0
1760500800000|2025-10-15 04:00:00|113.82|113.82|113.82|113.82|113.82|113.82|113.82|113.82|0
1760501100000|2025-10-15 04:05:00|113.94|113.94|113.94|113.94|113.94|113.94|113.94|113.94|0
1760502000000|2025-10-15 04:20:00|113.98|113.98|113.98|113.98|113.98|113.98|113.98|113.98|0
1760502300000|2025-10-15 04:25:00|114|114|114|114|114|114|114|114|0
1760503800000|2025-10-15 04:50:00|114.07|114.07|114.12|114.12|114.12|114.12|114.07|114.07|0
1760504100000|2025-10-15 04:55:00|114.1|114.1|114.12|114.12|114.12|114.12|114.1|114.1|0
1760504700000|2025-10-15 05:05:00|114.15|114.15|114.49|114.49|114.49|114.49|114.15|114.15|0
1760505000000|2025-10-15 05:10:00|114.54|114.54|114.64|114.64|114.71|114.71|114.54|114.54|0
1760505300000|2025-10-15 05:15:00|114.63|114.63|114.66|114.66|114.66|114.66|114.63|114.63|0
1760505600000|2025-10-15 05:20:00|114.62|114.62|114.57|114.57|114.62|114.62|114.57|114.57|0
1760505900000|2025-10-15 05:25:00|114.49|114.49|114.32|114.32|114.49|114.49|114.29|114.29|0
1760506200000|2025-10-15 05:30:00|114.29|114.29|114.2|114.2|114.29|114.29|114.2|114.2|0
1760506500000|2025-10-15 05:35:00|114.36|114.36|114.36|114.36|114.36|114.36|114.36|114.36|0
1760507700000|2025-10-15 05:55:00|114.39|114.39|114.45|114.45|114.46|114.46|114.39|114.39|0
1760508000000|2025-10-15 06:00:00|114.4|114.4|114.4|114.4|114.4|114.4|114.4|114.4|0
1760508300000|2025-10-15 06:05:00|114.35|114.35|114.3|114.3|114.35|114.35|114.3|114.3|0
1760508600000|2025-10-15 06:10:00|114.32|114.32|114.32|114.32|114.32|114.32|114.32|114.32|0
1760508900000|2025-10-15 06:15:00|114.36|114.36|114.32|114.32|114.36|114.36|114.32|114.32|0
1760509200000|2025-10-15 06:20:00|114.24|114.24|114.24|114.24|114.25|114.25|114.2|114.2|0
1760509500000|2025-10-15 06:25:00|114.11|114.11|114.11|114.11|114.11|114.11|114.11|114.11|0
1760509800000|2025-10-15 06:30:00|114.15|114.15|114.15|114.15|114.15|114.15|114.15|114.15|0
1760510100000|2025-10-15 06:35:00|114.23|114.23|114.24|114.24|114.24|114.24|114.21|114.21|0
1760510400000|2025-10-15 06:40:00|114.54|114.54|114.48|114.48|114.54|114.54|114.48|114.48|0
1760511000000|2025-10-15 06:50:00|114.56|114.56|114.57|114.57|114.57|114.57|114.55|114.55|0
1760511300000|2025-10-15 06:55:00|114.52|114.52|114.34|114.34|114.52|114.52|114.34|114.34|0
1760511600000|2025-10-15 07:00:00|114.49|114.49|114.49|114.49|114.49|114.49|114.49|114.49|0
1760511900000|2025-10-15 07:05:00|114.52|114.52|114.52|114.52|114.53|114.53|114.52|114.52|0
1760512200000|2025-10-15 07:10:00|114.57|114.57|114.57|114.57|114.57|114.57|114.57|114.57|0
1760512500000|2025-10-15 07:15:00|114.61|114.61|114.83|114.83|114.83|114.83|114.61|114.61|0
1760513400000|2025-10-15 07:30:00|114.68|114.68|114.68|114.68|114.68|114.68|114.68|114.68|0
1760513700000|2025-10-15 07:35:00|114.49|114.49|114.49|114.49|114.49|114.49|114.49|114.49|0
1760514300000|2025-10-15 07:45:00|114.66|114.66|114.66|114.66|114.66|114.66|114.66|114.66|0
1760514900000|2025-10-15 07:55:00|114.74|114.74|114.74|114.74|114.74|114.74|114.74|114.74|0
1760515200000|2025-10-15 08:00:00|114.49|114.49|115.14|115.14|115.15|115.15|114.49|114.49|0
1760515500000|2025-10-15 08:05:00|115.19|115.19|115.61|115.61|115.65|115.65|115.17|115.17|0
1760515800000|2025-10-15 08:10:00|115.7|115.7|116.02|116.02|116.03|116.03|115.63|115.63|0
1760516100000|2025-10-15 08:15:00|115.96|115.96|116.03|116.03|116.12|116.12|115.92|115.92|0
1760516400000|2025-10-15 08:20:00|115.99|115.99|116.08|116.08|116.13|116.13|115.94|115.94|0
1760516700000|2025-10-15 08:25:00|116.03|116.03|116.26|116.26|116.33|116.33|116|116|0
1760517000000|2025-10-15 08:30:00|116.33|116.33|116.48|116.48|116.48|116.48|116.27|116.27|0
1760517300000|2025-10-15 08:35:00|116.45|116.45|116.39|116.39|116.48|116.48|116.34|116.34|0
1760517600000|2025-10-15 08:40:00|116.37|116.37|116.48|116.48|116.48|116.48|116.37|116.37|0
1760517900000|2025-10-15 08:45:00|116.45|116.45|116.3|116.3|116.48|116.48|116.27|116.27|0
1760518200000|2025-10-15 08:50:00|116.33|116.33|116.12|116.12|116.35|116.35|116.04|116.04|0
1760518500000|2025-10-15 08:55:00|116.13|116.13|116.12|116.12|116.28|116.28|116.07|116.07|0
1760518800000|2025-10-15 09:00:00|116.16|116.16|116.18|116.18|116.31|116.31|116.08|116.08|0
1760519100000|2025-10-15 09:05:00|116.3|116.3|116.03|116.03|116.31|116.31|116.03|116.03|0
1760519400000|2025-10-15 09:10:00|116.06|116.06|115.91|115.91|116.08|116.08|115.91|115.91|0
1760519700000|2025-10-15 09:15:00|115.95|115.95|115.78|115.78|116.08|116.08|115.78|115.78|0
1760520000000|2025-10-15 09:20:00|115.77|115.77|115.63|115.63|115.84|115.84|115.56|115.56|0
1760520300000|2025-10-15 09:25:00|115.61|115.61|115.6|115.6|115.76|115.76|115.59|115.59|0
1760520600000|2025-10-15 09:30:00|115.66|115.66|115.77|115.77|115.77|115.77|115.6|115.6|0
1760520900000|2025-10-15 09:35:00|115.8|115.8|115.72|115.72|115.87|115.87|115.7|115.7|0
1760521200000|2025-10-15 09:40:00|115.67|115.67|115.68|115.68|115.72|115.72|115.62|115.62|0
1760521500000|2025-10-15 09:45:00|115.7|115.7|115.82|115.82|115.82|115.82|115.68|115.68|0
1760521800000|2025-10-15 09:50:00|115.81|115.81|115.89|115.89|115.91|115.91|115.8|115.8|0
1760522100000|2025-10-15 09:55:00|115.9|115.9|115.89|115.89|115.98|115.98|115.82|115.82|0
1760522400000|2025-10-15 10:00:00|115.9|115.9|115.83|115.83|115.93|115.93|115.74|115.74|0
1760522700000|2025-10-15 10:05:00|115.81|115.81|115.79|115.79|115.83|115.83|115.77|115.77|0
1760523000000|2025-10-15 10:10:00|115.78|115.78|115.84|115.84|115.87|115.87|115.76|115.76|0
1760523300000|2025-10-15 10:15:00|115.89|115.89|115.86|115.86|115.89|115.89|115.79|115.79|0
1760523600000|2025-10-15 10:20:00|115.88|115.88|115.84|115.84|115.88|115.88|115.75|115.75|0
1760523900000|2025-10-15 10:25:00|115.88|115.88|115.8|115.8|115.88|115.88|115.71|115.71|0
1760524200000|2025-10-15 10:30:00|115.82|115.82|115.84|115.84|115.84|115.84|115.73|115.73|0
1760524500000|2025-10-15 10:35:00|115.85|115.85|115.88|115.88|115.91|115.91|115.8|115.8|0
1760524800000|2025-10-15 10:40:00|115.9|115.9|115.72|115.72|115.9|115.9|115.62|115.62|0
1760525100000|2025-10-15 10:45:00|115.73|115.73|116.02|116.02|116.03|116.03|115.72|115.72|0
1760525400000|2025-10-15 10:50:00|116|116|115.95|115.95|116.03|116.03|115.91|115.91|0
1760525700000|2025-10-15 10:55:00|115.9|115.9|115.91|115.91|115.97|115.97|115.85|115.85|0
1760526000000|2025-10-15 11:00:00|115.93|115.93|115.54|115.54|115.95|115.95|115.54|115.54|0
1760526300000|2025-10-15 11:05:00|115.57|115.57|115.54|115.54|115.62|115.62|115.42|115.42|0
1760526600000|2025-10-15 11:10:00|115.57|115.57|115.62|115.62|115.72|115.72|115.54|115.54|0
1760526900000|2025-10-15 11:15:00|115.69|115.69|115.49|115.49|115.8|115.8|115.47|115.47|0
1760527200000|2025-10-15 11:20:00|115.47|115.47|115.42|115.42|115.5|115.5|115.37|115.37|0
1760527500000|2025-10-15 11:25:00|115.45|115.45|115.53|115.53|115.67|115.67|115.42|115.42|0
1760527800000|2025-10-15 11:30:00|115.52|115.52|115.46|115.46|115.62|115.62|115.37|115.37|0
1760528100000|2025-10-15 11:35:00|115.47|115.47|115.63|115.63|115.64|115.64|115.44|115.44|0
1760528400000|2025-10-15 11:40:00|115.64|115.64|115.58|115.58|115.79|115.79|115.58|115.58|0
1760528700000|2025-10-15 11:45:00|115.65|115.65|115.76|115.76|115.78|115.78|115.58|115.58|0
1760529000000|2025-10-15 11:50:00|115.78|115.78|115.83|115.83|115.83|115.83|115.66|115.66|0
1760529300000|2025-10-15 11:55:00|115.79|115.79|115.88|115.88|116.06|116.06|115.79|115.79|0
1760529600000|2025-10-15 12:00:00|115.87|115.87|115.98|115.98|115.98|115.98|114.12|114.12|0
1760529900000|2025-10-15 12:05:00|115.94|115.94|116.13|116.13|116.14|116.14|115.92|115.92|0
1760530200000|2025-10-15 12:10:00|116.16|116.16|116.37|116.37|116.41|116.41|116.14|116.14|0
1760530500000|2025-10-15 12:15:00|116.39|116.39|116.35|116.35|116.42|116.42|116.2|116.2|0
1760530800000|2025-10-15 12:20:00|116.43|116.43|116.32|116.32|116.43|116.43|116.07|116.07|0
1760531100000|2025-10-15 12:25:00|116.28|116.28|115.95|115.95|116.37|116.37|115.85|115.85|0
1760531400000|2025-10-15 12:30:00|115.94|115.94|115.75|115.75|116.01|116.01|115.44|115.44|0
1760531700000|2025-10-15 12:35:00|115.76|115.76|115.84|115.84|115.86|115.86|115.57|115.57|0
1760532000000|2025-10-15 12:40:00|115.83|115.83|116.03|116.03|116.09|116.09|115.77|115.77|0
1760532300000|2025-10-15 12:45:00|115.99|115.99|116.11|116.11|116.13|116.13|115.91|115.91|0
1760532600000|2025-10-15 12:50:00|116.08|116.08|115.74|115.74|116.08|116.08|115.74|115.74|0
1760532900000|2025-10-15 12:55:00|115.72|115.72|115.78|115.78|115.83|115.83|115.72|115.72|0
1760533200000|2025-10-15 13:00:00|115.74|115.74|115.64|115.64|115.91|115.91|115.62|115.62|0
1760533500000|2025-10-15 13:05:00|115.69|115.69|115.67|115.67|115.74|115.74|115.53|115.53|0
1760533800000|2025-10-15 13:10:00|115.72|115.72|115.74|115.74|115.81|115.81|115.7|115.7|0
1760534100000|2025-10-15 13:15:00|115.77|115.77|115.95|115.95|115.96|115.96|115.72|115.72|0
1760534400000|2025-10-15 13:20:00|115.91|115.91|116.03|116.03|116.21|116.21|115.91|115.91|0
1760534700000|2025-10-15 13:25:00|115.98|115.98|115.48|115.48|116.03|116.03|115.45|115.45|0
1760535000000|2025-10-15 13:30:00|115.4|115.4|114.76|114.76|115.67|115.67|114.73|114.73|0
1760535300000|2025-10-15 13:35:00|114.91|114.91|114.45|114.45|115.27|115.27|114.45|114.45|0
1760535600000|2025-10-15 13:40:00|114.49|114.49|113.78|113.78|114.72|114.72|113.56|113.56|0
1760535900000|2025-10-15 13:45:00|113.8|113.8|113.61|113.61|114.16|114.16|113.32|113.32|0
1760536200000|2025-10-15 13:50:00|113.65|113.65|114.72|114.72|114.97|114.97|113.53|113.53|0
1760536500000|2025-10-15 13:55:00|114.84|114.84|115.15|115.15|115.46|115.46|114.84|114.84|0
1760536800000|2025-10-15 14:00:00|115.18|115.18|115.29|115.29|115.4|115.4|114.77|114.77|0
1760537100000|2025-10-15 14:05:00|115.18|115.18|115.5|115.5|115.73|115.73|115.15|115.15|0
1760537400000|2025-10-15 14:10:00|115.51|115.51|116.14|116.14|116.19|116.19|115.51|115.51|0
1760537700000|2025-10-15 14:15:00|116.09|116.09|116.4|116.4|116.68|116.68|116.09|116.09|0
1760538000000|2025-10-15 14:20:00|116.36|116.36|116.24|116.24|116.54|116.54|115.74|115.74|0
1760538300000|2025-10-15 14:25:00|116.18|116.18|115.61|115.61|116.19|116.19|115.46|115.46|0
1760538600000|2025-10-15 14:30:00|115.62|115.62|115.41|115.41|115.65|115.65|115.19|115.19|0
1760538900000|2025-10-15 14:35:00|115.34|115.34|115.58|115.58|115.75|115.75|115.22|115.22|0
1760539200000|2025-10-15 14:40:00|115.49|115.49|115.77|115.77|115.77|115.77|115.34|115.34|0
1760539500000|2025-10-15 14:45:00|115.91|115.91|115.97|115.97|116.08|116.08|115.7|115.7|0
1760539800000|2025-10-15 14:50:00|115.96|115.96|115.78|115.78|116.08|116.08|115.61|115.61|0
1760540100000|2025-10-15 14:55:00|115.72|115.72|115.62|115.62|115.83|115.83|115.4|115.4|0
1760540400000|2025-10-15 15:00:00|115.67|115.67|115.55|115.55|115.89|115.89|115.32|115.32|0
1760540700000|2025-10-15 15:05:00|115.47|115.47|115.75|115.75|115.83|115.83|115.4|115.4|0
1760541000000|2025-10-15 15:10:00|115.84|115.84|116.23|116.23|116.23|116.23|115.49|115.49|0
1760541300000|2025-10-15 15:15:00|116.29|116.29|116.17|116.17|116.45|116.45|116.03|116.03|0
1760541600000|2025-10-15 15:20:00|116.2|116.2|116.05|116.05|116.31|116.31|115.92|115.92|0
1760541900000|2025-10-15 15:25:00|116.02|116.02|115.56|115.56|116.13|116.13|115.5|115.5|0
1760542200000|2025-10-15 15:30:00|115.6|115.6|114.96|114.96|115.68|115.68|114.82|114.82|0
1760542500000|2025-10-15 15:35:00|114.89|114.89|114.53|114.53|114.89|114.89|114.19|114.19|0
1760542800000|2025-10-15 15:40:00|114.49|114.49|114.24|114.24|114.56|114.56|114.03|114.03|0
1760543100000|2025-10-15 15:45:00|114.31|114.31|113.71|113.71|114.4|114.4|113.62|113.62|0
1760543400000|2025-10-15 15:50:00|113.82|113.82|113.79|113.79|113.87|113.87|113.24|113.24|0
1760543700000|2025-10-15 15:55:00|113.73|113.73|114.54|114.54|114.71|114.71|113.73|113.73|0
1760544000000|2025-10-15 16:00:00|114.5|114.5|114.52|114.52|114.79|114.79|114.47|114.47|0
1760544300000|2025-10-15 16:05:00|114.35|114.35|114.46|114.46|114.67|114.67|114.1|114.1|0
1760544600000|2025-10-15 16:10:00|114.4|114.4|114.1|114.1|114.5|114.5|113.91|113.91|0
1760544900000|2025-10-15 16:15:00|114.19|114.19|113.87|113.87|114.22|114.22|113.74|113.74|0
1760545200000|2025-10-15 16:20:00|113.9|113.9|114.28|114.28|114.28|114.28|113.74|113.74|0
1760545500000|2025-10-15 16:25:00|114.29|114.29|114.19|114.19|114.64|114.64|114.18|114.18|0
1760545800000|2025-10-15 16:30:00|114.22|114.22|114.01|114.01|114.36|114.36|114|114|0
1760546100000|2025-10-15 16:35:00|113.99|113.99|114.44|114.44|114.71|114.71|113.89|113.89|0
1760546400000|2025-10-15 16:40:00|114.43|114.43|114.39|114.39|114.45|114.45|114.06|114.06|0
1760546700000|2025-10-15 16:45:00|114.35|114.35|114.29|114.29|114.38|114.38|114.1|114.1|0
1760547000000|2025-10-15 16:50:00|114.27|114.27|114.17|114.17|114.38|114.38|114.07|114.07|0
1760547300000|2025-10-15 16:55:00|114.13|114.13|114.31|114.31|114.46|114.46|114.13|114.13|0
1760547600000|2025-10-15 17:00:00|114.32|114.32|113.81|113.81|114.32|114.32|113.49|113.49|0
1760547900000|2025-10-15 17:05:00|113.85|113.85|113.1|113.1|113.85|113.85|112.93|112.93|0
1760548200000|2025-10-15 17:10:00|113.07|113.07|112.37|112.37|113.07|113.07|112.2|112.2|0
1760548500000|2025-10-15 17:15:00|112.33|112.33|112.63|112.63|112.96|112.96|112.14|112.14|0
1760548800000|2025-10-15 17:20:00|112.47|112.47|113.07|113.07|113.11|113.11|112.47|112.47|0
1760549100000|2025-10-15 17:25:00|113.19|113.19|113.05|113.05|113.47|113.47|112.97|112.97|0
1760549400000|2025-10-15 17:30:00|112.98|112.98|113.05|113.05|113.29|113.29|112.69|112.69|0
1760549700000|2025-10-15 17:35:00|113.1|113.1|113.39|113.39|113.44|113.44|113.1|113.1|0
1760550000000|2025-10-15 17:40:00|113.41|113.41|113.27|113.27|113.41|113.41|113.22|113.22|0
1760550300000|2025-10-15 17:45:00|113.33|113.33|113.47|113.47|113.69|113.69|113.3|113.3|0
1760550600000|2025-10-15 17:50:00|113.54|113.54|113.81|113.81|113.81|113.81|113.47|113.47|0
1760550900000|2025-10-15 17:55:00|113.79|113.79|113.48|113.48|113.84|113.84|113.26|113.26|0
1760551200000|2025-10-15 18:00:00|113.35|113.35|112.58|112.58|113.54|113.54|112.57|112.57|0
1760551500000|2025-10-15 18:05:00|112.62|112.62|112.53|112.53|112.67|112.67|112.46|112.46|0
1760551800000|2025-10-15 18:10:00|112.52|112.52|112.61|112.61|112.82|112.82|112.47|112.47|0
1760552100000|2025-10-15 18:15:00|112.57|112.57|112.51|112.51|112.71|112.71|112.39|112.39|0
1760552400000|2025-10-15 18:20:00|112.55|112.55|112.36|112.36|112.69|112.69|112.32|112.32|0
1760552700000|2025-10-15 18:25:00|112.4|112.4|112.1|112.1|112.42|112.42|112.02|112.02|0
1760553000000|2025-10-15 18:30:00|112.11|112.11|112.41|112.41|112.44|112.44|112.07|112.07|0
1760553300000|2025-10-15 18:35:00|112.4|112.4|112.28|112.28|112.4|112.4|112.17|112.17|0
1760553600000|2025-10-15 18:40:00|112.27|112.27|112.33|112.33|112.51|112.51|112.18|112.18|0
1760553900000|2025-10-15 18:45:00|112.34|112.34|112.36|112.36|112.52|112.52|112.3|112.3|0
1760554200000|2025-10-15 18:50:00|112.37|112.37|112.68|112.68|112.74|112.74|112.35|112.35|0
1760554500000|2025-10-15 18:55:00|112.71|112.71|112.86|112.86|112.9|112.9|112.57|112.57|0
1760554800000|2025-10-15 19:00:00|112.85|112.85|112.7|112.7|112.93|112.93|112.7|112.7|0
1760555100000|2025-10-15 19:05:00|112.71|112.71|112.46|112.46|112.72|112.72|112.46|112.46|0
1760555400000|2025-10-15 19:10:00|112.42|112.42|112.46|112.46|112.46|112.46|112.18|112.18|0
1760555700000|2025-10-15 19:15:00|112.44|112.44|112.4|112.4|112.51|112.51|112.26|112.26|0
1760556000000|2025-10-15 19:20:00|112.39|112.39|112.33|112.33|112.4|112.4|112.26|112.26|0
1760556300000|2025-10-15 19:25:00|112.3|112.3|112.04|112.04|112.3|112.3|112.02|112.02|0
1760556600000|2025-10-15 19:30:00|112.01|112.01|111.78|111.78|112.02|112.02|111.76|111.76|0
1760556900000|2025-10-15 19:35:00|111.83|111.83|111.68|111.68|111.9|111.9|111.6|111.6|0
1760557200000|2025-10-15 19:40:00|111.69|111.69|111.96|111.96|111.96|111.96|111.64|111.64|0
1760557500000|2025-10-15 19:45:00|111.94|111.94|112.44|112.44|112.44|112.44|111.91|111.91|0
1760557800000|2025-10-15 19:50:00|112.42|112.42|112.06|112.06|112.42|112.42|112.01|112.01|0
1760558100000|2025-10-15 19:55:00|112.07|112.07|112.11|112.11|112.12|112.12|111.97|111.97|0
1760558400000|2025-10-15 20:00:00|112.12|112.12|112.14|112.14|112.26|112.26|111.99|111.99|0
1760558700000|2025-10-15 20:05:00|112.18|112.18|112.3|112.3|112.32|112.32|112.16|112.16|0
1760559000000|2025-10-15 20:10:00|112.32|112.32|112.2|112.2|112.35|112.35|112.06|112.06|0
1760559300000|2025-10-15 20:15:00|112.25|112.25|112.3|112.3|112.39|112.39|112.23|112.23|0
1760559600000|2025-10-15 20:20:00|112.32|112.32|112.28|112.28|112.36|112.36|112.26|112.26|0
1760559900000|2025-10-15 20:25:00|112.31|112.31|112.23|112.23|112.32|112.32|112.19|112.19|0
1760560200000|2025-10-15 20:30:00|112.21|112.21|112.12|112.12|112.27|112.27|112.03|112.03|0
1760560500000|2025-10-15 20:35:00|112.19|112.19|112.36|112.36|112.36|112.36|112.06|112.06|0
1760560800000|2025-10-15 20:40:00|112.35|112.35|112.25|112.25|112.37|112.37|112.25|112.25|0
1760561100000|2025-10-15 20:45:00|112.27|112.27|112.14|112.14|112.31|112.31|112.04|112.04|0
1760561400000|2025-10-15 20:50:00|112.12|112.12|112.2|112.2|112.28|112.28|112.06|112.06|0
1760561700000|2025-10-15 20:55:00|112.23|112.23|112.23|112.23|112.27|112.27|112.22|112.22|0
1760562000000|2025-10-15 21:00:00|112.26|112.26|112.27|112.27|112.28|112.28|112.2|112.2|0
1760562300000|2025-10-15 21:05:00|112.28|112.28|112.27|112.27|112.28|112.28|112.23|112.23|0
1760562600000|2025-10-15 21:10:00|112.26|112.26|112.27|112.27|112.27|112.27|112.23|112.23|0
1760562900000|2025-10-15 21:15:00|112.26|112.26|112.29|112.29|112.3|112.3|112.23|112.23|0
1760563200000|2025-10-15 21:20:00|112.28|112.28|112.27|112.27|112.32|112.32|112.27|112.27|0
1760563500000|2025-10-15 21:25:00|112.32|112.32|112.63|112.63|112.94|112.94|112.32|112.32|0
1760563800000|2025-10-15 21:30:00|112.72|112.72|112.62|112.62|112.72|112.72|112.58|112.58|0
1760564100000|2025-10-15 21:35:00|112.65|112.65|112.63|112.63|112.67|112.67|112.52|112.52|0
1760564400000|2025-10-15 21:40:00|112.64|112.64|112.63|112.63|112.64|112.64|112.53|112.53|0
1760564700000|2025-10-15 21:45:00|112.64|112.64|112.62|112.62|112.64|112.64|112.57|112.57|0
1760565000000|2025-10-15 21:50:00|112.64|112.64|112.75|112.75|112.75|112.75|112.57|112.57|0
1760565300000|2025-10-15 21:55:00|112.73|112.73|112.72|112.72|112.73|112.73|112.67|112.67|0
1760565600000|2025-10-15 22:00:00|112.67|112.67|112.78|112.78|112.78|112.78|112.67|112.67|0
1760565900000|2025-10-15 22:05:00|112.7|112.7|112.81|112.81|112.9|112.9|112.7|112.7|0
1760566200000|2025-10-15 22:10:00|112.77|112.77|112.79|112.79|112.89|112.89|112.72|112.72|0
1760566500000|2025-10-15 22:15:00|112.8|112.8|112.82|112.82|112.89|112.89|112.8|112.8|0
1760566800000|2025-10-15 22:20:00|112.81|112.81|112.84|112.84|112.88|112.88|112.81|112.81|0
1760567100000|2025-10-15 22:25:00|112.88|112.88|112.92|112.92|112.92|112.92|112.85|112.85|0
1760567400000|2025-10-15 22:30:00|112.91|112.91|113.02|113.02|113.02|113.02|112.91|112.91|0
1760567700000|2025-10-15 22:35:00|112.99|112.99|113|113|113.11|113.11|112.95|112.95|0
1760568000000|2025-10-15 22:40:00|112.98|112.98|112.88|112.88|112.98|112.98|112.86|112.86|0
1760568300000|2025-10-15 22:45:00|112.94|112.94|112.9|112.9|113|113|112.9|112.9|0
1760568600000|2025-10-15 22:50:00|112.89|112.89|113|113|113|113|112.89|112.89|0
1760568900000|2025-10-15 22:55:00|112.99|112.99|113.09|113.09|113.19|113.19|112.99|112.99|0
1760569200000|2025-10-15 23:00:00|113.1|113.1|112.94|112.94|113.13|113.13|112.93|112.93|0
1760569500000|2025-10-15 23:05:00|112.92|112.92|112.87|112.87|112.96|112.96|112.87|112.87|0
1760569800000|2025-10-15 23:10:00|112.89|112.89|112.95|112.95|112.95|112.95|112.88|112.88|0
1760570100000|2025-10-15 23:15:00|112.96|112.96|112.96|112.96|112.96|112.96|112.94|112.94|0
1760570400000|2025-10-15 23:20:00|112.82|112.82|112.9|112.9|112.94|112.94|112.82|112.82|0
1760570700000|2025-10-15 23:25:00|112.89|112.89|112.78|112.78|112.89|112.89|112.78|112.78|0
1760571000000|2025-10-15 23:30:00|112.81|112.81|112.69|112.69|112.88|112.88|112.69|112.69|0
1760571300000|2025-10-15 23:35:00|112.73|112.73|112.82|112.82|112.89|112.89|112.7|112.7|0
1760571600000|2025-10-15 23:40:00|112.81|112.81|112.68|112.68|112.85|112.85|112.65|112.65|0
1760571900000|2025-10-15 23:45:00|112.67|112.67|112.69|112.69|112.69|112.69|112.67|112.67|0
1760572200000|2025-10-15 23:50:00|112.65|112.65|112.65|112.65|112.77|112.77|112.62|112.62|0
1760572500000|2025-10-15 23:55:00|112.72|112.72|112.71|112.71|112.82|112.82|112.64|112.64|0
1760572800000|2025-10-16 00:00:00|112.19|112.19|112.19|112.19|112.19|112.19|112.19|112.19|0
1760573100000|2025-10-16 00:05:00|112.73|112.73|112.73|112.73|112.73|112.73|112.73|112.73|0
1760573700000|2025-10-16 00:15:00|112.7|112.7|112.7|112.7|112.7|112.7|112.7|112.7|0
1760574300000|2025-10-16 00:25:00|112.57|112.57|112.57|112.57|112.57|112.57|112.57|112.57|0
1760574600000|2025-10-16 00:30:00|112.37|112.37|112.4|112.4|112.4|112.4|112.37|112.37|0
1760574900000|2025-10-16 00:35:00|112.49|112.49|112.49|112.49|112.49|112.49|112.49|112.49|0
1760575200000|2025-10-16 00:40:00|112.47|112.47|112.5|112.5|112.5|112.5|112.47|112.47|0
1760576100000|2025-10-16 00:55:00|112.52|112.52|112.52|112.52|112.52|112.52|112.52|112.52|0
1760576400000|2025-10-16 01:00:00|112.57|112.57|112.82|112.82|112.89|112.89|112.57|112.57|0
1760577000000|2025-10-16 01:10:00|112.78|112.78|112.78|112.78|112.78|112.78|112.78|112.78|0
1760577900000|2025-10-16 01:25:00|112.9|112.9|112.9|112.9|112.9|112.9|112.9|112.9|0
1760578200000|2025-10-16 01:30:00|112.92|112.92|112.82|112.82|112.92|112.92|112.82|112.82|0
1760580000000|2025-10-16 02:00:00|112.83|112.83|112.83|112.83|112.83|112.83|112.83|112.83|0
1760580300000|2025-10-16 02:05:00|112.82|112.82|112.83|112.83|112.83|112.83|112.82|112.82|0
1760581200000|2025-10-16 02:20:00|112.91|112.91|112.91|112.91|112.91|112.91|112.91|112.91|0
1760581800000|2025-10-16 02:30:00|112.86|112.86|112.77|112.77|112.86|112.86|112.77|112.77|0
1760582100000|2025-10-16 02:35:00|112.73|112.73|112.53|112.53|112.73|112.73|112.53|112.53|0
1760582400000|2025-10-16 02:40:00|112.51|112.51|112.48|112.48|112.51|112.51|112.48|112.48|0
1760583600000|2025-10-16 03:00:00|112.65|112.65|112.7|112.7|112.7|112.7|112.65|112.65|0
1760584500000|2025-10-16 03:15:00|112.61|112.61|112.72|112.72|112.72|112.72|112.61|112.61|0
1760584800000|2025-10-16 03:20:00|112.73|112.73|112.73|112.73|112.73|112.73|112.73|112.73|0
1760585400000|2025-10-16 03:30:00|112.64|112.64|112.62|112.62|112.64|112.64|112.62|112.62|0
1760585700000|2025-10-16 03:35:00|112.65|112.65|112.65|112.65|112.65|112.65|112.65|112.65|0
1760586300000|2025-10-16 03:45:00|112.72|112.72|112.72|112.72|112.72|112.72|112.72|112.72|0
1760586900000|2025-10-16 03:55:00|112.76|112.76|112.76|112.76|112.76|112.76|112.76|112.76|0
1760587500000|2025-10-16 04:05:00|112.85|112.85|112.85|112.85|112.85|112.85|112.85|112.85|0
1760588100000|2025-10-16 04:15:00|112.9|112.9|112.84|112.84|112.9|112.9|112.84|112.84|0
1760588700000|2025-10-16 04:25:00|112.82|112.82|112.82|112.82|112.82|112.82|112.82|112.82|0
1760589000000|2025-10-16 04:30:00|112.71|112.71|112.81|112.81|112.81|112.81|112.66|112.66|0
1760590800000|2025-10-16 05:00:00|112.69|112.69|112.69|112.69|112.69|112.69|112.69|112.69|0
1760591100000|2025-10-16 05:05:00|112.62|112.62|112.63|112.63|112.65|112.65|112.62|112.62|0
1760592300000|2025-10-16 05:25:00|112.78|112.78|112.65|112.65|112.78|112.78|112.65|112.65|0
1760592600000|2025-10-16 05:30:00|112.89|112.89|112.82|112.82|112.89|112.89|112.82|112.82|0
1760592900000|2025-10-16 05:35:00|112.83|112.83|112.82|112.82|112.83|112.83|112.82|112.82|0
1760593200000|2025-10-16 05:40:00|112.77|112.77|112.77|112.77|112.77|112.77|112.77|112.77|0
1760593800000|2025-10-16 05:50:00|112.7|112.7|112.61|112.61|112.72|112.72|112.61|112.61|0
1760594700000|2025-10-16 06:05:00|112.73|112.73|112.87|112.87|112.89|112.89|112.73|112.73|0
1760595300000|2025-10-16 06:15:00|112.78|112.78|112.82|112.82|112.82|112.82|112.78|112.78|0
1760595600000|2025-10-16 06:20:00|112.75|112.75|112.9|112.9|112.9|112.9|112.75|112.75|0
1760595900000|2025-10-16 06:25:00|112.86|112.86|112.86|112.86|112.86|112.86|112.86|112.86|0
1760596200000|2025-10-16 06:30:00|112.9|112.9|112.98|112.98|112.98|112.98|112.9|112.9|0
1760596500000|2025-10-16 06:35:00|112.65|112.65|113.05|113.05|113.05|113.05|112.65|112.65|0
1760596800000|2025-10-16 06:40:00|112.92|112.92|112.92|112.92|112.92|112.92|112.92|112.92|0
1760597100000|2025-10-16 06:45:00|113.02|113.02|113.02|113.02|113.02|113.02|113.02|113.02|0
1760597400000|2025-10-16 06:50:00|112.98|112.98|113.06|113.06|113.06|113.06|112.98|112.98|0
1760597700000|2025-10-16 06:55:00|113.07|113.07|113.13|113.13|113.13|113.13|113.07|113.07|0
1760598000000|2025-10-16 07:00:00|113.18|113.18|113.11|113.11|113.18|113.18|113.03|113.03|0
1760598300000|2025-10-16 07:05:00|113.14|113.14|113.14|113.14|113.14|113.14|113.14|113.14|0
1760598600000|2025-10-16 07:10:00|112.97|112.97|112.97|112.97|112.97|112.97|112.97|112.97|0
1760598900000|2025-10-16 07:15:00|113.07|113.07|113.07|113.07|113.07|113.07|113.07|113.07|0
1760599200000|2025-10-16 07:20:00|112.98|112.98|112.98|112.98|112.98|112.98|112.98|112.98|0
1760599500000|2025-10-16 07:25:00|112.93|112.93|113.03|113.03|113.03|113.03|112.93|112.93|0
1760599800000|2025-10-16 07:30:00|112.9|112.9|112.91|112.91|112.91|112.91|112.9|112.9|0
1760600100000|2025-10-16 07:35:00|112.9|112.9|112.9|112.9|112.9|112.9|112.9|112.9|0
1760601300000|2025-10-16 07:55:00|112.95|112.95|113.44|113.44|113.44|113.44|112.95|112.95|0
1760601600000|2025-10-16 08:00:00|112.91|112.91|113.74|113.74|113.8|113.8|112.91|112.91|0
1760601900000|2025-10-16 08:05:00|113.66|113.66|113.54|113.54|113.79|113.79|113.54|113.54|0
1760602200000|2025-10-16 08:10:00|113.57|113.57|113.69|113.69|113.69|113.69|113.44|113.44|0
1760602500000|2025-10-16 08:15:00|113.71|113.71|113.9|113.9|113.93|113.93|113.69|113.69|0
1760602800000|2025-10-16 08:20:00|113.92|113.92|113.93|113.93|114.01|114.01|113.88|113.88|0
1760603100000|2025-10-16 08:25:00|113.89|113.89|113.73|113.73|113.95|113.95|113.59|113.59|0
1760603400000|2025-10-16 08:30:00|113.71|113.71|113.72|113.72|113.78|113.78|113.6|113.6|0
1760603700000|2025-10-16 08:35:00|113.66|113.66|113.51|113.51|113.66|113.66|113.5|113.5|0
1760604000000|2025-10-16 08:40:00|113.58|113.58|113.63|113.63|113.69|113.69|113.57|113.57|0
1760604300000|2025-10-16 08:45:00|113.65|113.65|113.6|113.6|113.73|113.73|113.6|113.6|0
1760604600000|2025-10-16 08:50:00|113.66|113.66|113.53|113.53|113.69|113.69|113.53|113.53|0
1760604900000|2025-10-16 08:55:00|113.51|113.51|113.59|113.59|113.61|113.61|113.51|113.51|0
1760605200000|2025-10-16 09:00:00|113.6|113.6|113.59|113.59|113.61|113.61|113.54|113.54|0
1760605500000|2025-10-16 09:05:00|113.6|113.6|113.63|113.63|113.64|113.64|113.53|113.53|0
1760605800000|2025-10-16 09:10:00|113.61|113.61|113.67|113.67|113.74|113.74|113.61|113.61|0
1760606100000|2025-10-16 09:15:00|113.65|113.65|113.56|113.56|113.65|113.65|113.51|113.51|0
1760606400000|2025-10-16 09:20:00|113.62|113.62|113.74|113.74|113.79|113.79|113.59|113.59|0
1760606700000|2025-10-16 09:25:00|113.72|113.72|113.74|113.74|113.79|113.79|113.69|113.69|0
1760607000000|2025-10-16 09:30:00|113.73|113.73|113.5|113.5|113.73|113.73|113.5|113.5|0
1760607300000|2025-10-16 09:35:00|113.32|113.32|112.98|112.98|113.38|113.38|112.92|112.92|0
1760607600000|2025-10-16 09:40:00|112.97|112.97|113.8|113.8|113.8|113.8|112.9|112.9|0
1760607900000|2025-10-16 09:45:00|113.63|113.63|113.71|113.71|113.85|113.85|113.49|113.49|0
1760608200000|2025-10-16 09:50:00|113.57|113.57|113.63|113.63|113.7|113.7|113.57|113.57|0
1760608500000|2025-10-16 09:55:00|113.71|113.71|113.63|113.63|113.71|113.71|113.55|113.55|0
1760608800000|2025-10-16 10:00:00|113.65|113.65|113.59|113.59|113.69|113.69|113.49|113.49|0
1760609100000|2025-10-16 10:05:00|113.58|113.58|113.74|113.74|113.74|113.74|113.58|113.58|0
1760609400000|2025-10-16 10:10:00|113.7|113.7|113.89|113.89|113.89|113.89|113.68|113.68|0
1760609700000|2025-10-16 10:15:00|113.88|113.88|113.84|113.84|113.94|113.94|113.82|113.82|0
1760610000000|2025-10-16 10:20:00|113.82|113.82|114.13|114.13|114.13|114.13|113.78|113.78|0
1760610300000|2025-10-16 10:25:00|114.06|114.06|114.12|114.12|114.2|114.2|114|114|0
1760610600000|2025-10-16 10:30:00|114.14|114.14|114.1|114.1|114.2|114.2|114.01|114.01|0
1760610900000|2025-10-16 10:35:00|114.05|114.05|114.02|114.02|114.09|114.09|113.88|113.88|0
1760611200000|2025-10-16 10:40:00|114.01|114.01|114.29|114.29|114.29|114.29|114.01|114.01|0
1760611500000|2025-10-16 10:45:00|114.22|114.22|114.13|114.13|114.29|114.29|113.99|113.99|0
1760611800000|2025-10-16 10:50:00|114.04|114.04|114.07|114.07|114.13|114.13|114.04|114.04|0
1760612100000|2025-10-16 10:55:00|114.03|114.03|114.12|114.12|114.12|114.12|113.98|113.98|0
1760612400000|2025-10-16 11:00:00|113.97|113.97|113.78|113.78|114.03|114.03|113.7|113.7|0
1760612700000|2025-10-16 11:05:00|113.8|113.8|113.79|113.79|113.89|113.89|113.71|113.71|0
1760613000000|2025-10-16 11:10:00|113.8|113.8|113.61|113.61|113.8|113.8|113.61|113.61|0
1760613300000|2025-10-16 11:15:00|113.64|113.64|113.69|113.69|113.69|113.69|113.44|113.44|0
1760613600000|2025-10-16 11:20:00|113.57|113.57|113.48|113.48|113.65|113.65|113.44|113.44|0
1760613900000|2025-10-16 11:25:00|113.47|113.47|113.59|113.59|113.59|113.59|113.43|113.43|0
1760614200000|2025-10-16 11:30:00|113.57|113.57|113.55|113.55|113.58|113.58|113.44|113.44|0
1760614500000|2025-10-16 11:35:00|113.53|113.53|113.49|113.49|113.54|113.54|113.49|113.49|0
1760614800000|2025-10-16 11:40:00|113.53|113.53|113.45|113.45|113.54|113.54|113.44|113.44|0
1760615100000|2025-10-16 11:45:00|113.48|113.48|113.48|113.48|113.54|113.54|113.45|113.45|0
1760615400000|2025-10-16 11:50:00|113.46|113.46|113.46|113.46|113.53|113.53|113.41|113.41|0
1760615700000|2025-10-16 11:55:00|113.47|113.47|113.53|113.53|113.53|113.53|113.47|113.47|0
1760616000000|2025-10-16 12:00:00|113.49|113.49|113.64|113.64|113.64|113.64|112.62|112.62|0
1760616300000|2025-10-16 12:05:00|113.61|113.61|113.44|113.44|113.63|113.63|113.43|113.43|0
1760616600000|2025-10-16 12:10:00|113.4|113.4|113.27|113.27|113.42|113.42|113.26|113.26|0
1760616900000|2025-10-16 12:15:00|113.28|113.28|113.44|113.44|113.47|113.47|113.28|113.28|0
1760617200000|2025-10-16 12:20:00|113.43|113.43|113.43|113.43|113.44|113.44|113.35|113.35|0
1760617500000|2025-10-16 12:25:00|113.38|113.38|113.44|113.44|113.52|113.52|113.28|113.28|0
1760617800000|2025-10-16 12:30:00|113.48|113.48|113.42|113.42|113.53|113.53|113.34|113.34|0
1760618100000|2025-10-16 12:35:00|113.45|113.45|113.52|113.52|113.52|113.52|113.39|113.39|0
1760618400000|2025-10-16 12:40:00|113.51|113.51|113.6|113.6|113.6|113.6|113.49|113.49|0
1760618700000|2025-10-16 12:45:00|113.59|113.59|113.51|113.51|113.59|113.59|113.4|113.4|0
1760619000000|2025-10-16 12:50:00|113.49|113.49|113.58|113.58|113.59|113.59|113.47|113.47|0
1760619300000|2025-10-16 12:55:00|113.57|113.57|113.55|113.55|113.6|113.6|113.49|113.49|0
1760619600000|2025-10-16 13:00:00|113.56|113.56|113.37|113.37|113.59|113.59|113.31|113.31|0
1760619900000|2025-10-16 13:05:00|113.36|113.36|113.23|113.23|113.37|113.37|113.18|113.18|0
1760620200000|2025-10-16 13:10:00|113.28|113.28|113.2|113.2|113.28|113.28|113.15|113.15|0
1760620500000|2025-10-16 13:15:00|113.23|113.23|112.99|112.99|113.23|113.23|112.95|112.95|0
1760620800000|2025-10-16 13:20:00|112.98|112.98|113.21|113.21|113.21|113.21|112.94|112.94|0
1760621100000|2025-10-16 13:25:00|113.23|113.23|113.28|113.28|113.39|113.39|113.07|113.07|0
1760621400000|2025-10-16 13:30:00|113.3|113.3|113.76|113.76|113.76|113.76|112.78|112.78|0
1760621700000|2025-10-16 13:35:00|113.56|113.56|112.83|112.83|113.59|113.59|112.83|112.83|0
1760622000000|2025-10-16 13:40:00|112.91|112.91|113.07|113.07|113.49|113.49|112.67|112.67|0
1760622300000|2025-10-16 13:45:00|113.03|113.03|113.16|113.16|113.36|113.36|112.78|112.78|0
1760622600000|2025-10-16 13:50:00|113.15|113.15|113.12|113.12|113.4|113.4|112.86|112.86|0
1760622900000|2025-10-16 13:55:00|113.2|113.2|113.27|113.27|113.56|113.56|112.61|112.61|0
1760623200000|2025-10-16 14:00:00|113.24|113.24|113.5|113.5|113.82|113.82|113.06|113.06|0
1760623500000|2025-10-16 14:05:00|113.52|113.52|113.64|113.64|114.1|114.1|113.38|113.38|0
1760623800000|2025-10-16 14:10:00|113.46|113.46|112.99|112.99|113.61|113.61|112.8|112.8|0
1760624100000|2025-10-16 14:15:00|113.04|113.04|113.59|113.59|113.74|113.74|112.88|112.88|0
1760624400000|2025-10-16 14:20:00|113.57|113.57|113.8|113.8|113.82|113.82|113.23|113.23|0
1760624700000|2025-10-16 14:25:00|113.75|113.75|113.29|113.29|113.88|113.88|112.78|112.78|0
1760625000000|2025-10-16 14:30:00|113.26|113.26|113.44|113.44|113.63|113.63|113.26|113.26|0
1760625300000|2025-10-16 14:35:00|113.47|113.47|113.32|113.32|113.84|113.84|113.18|113.18|0
1760625600000|2025-10-16 14:40:00|113.33|113.33|113.74|113.74|113.78|113.78|113.15|113.15|0
1760625900000|2025-10-16 14:45:00|113.72|113.72|113.64|113.64|113.85|113.85|113.52|113.52|0
1760626200000|2025-10-16 14:50:00|113.71|113.71|114.55|114.55|114.55|114.55|113.51|113.51|0
1760626500000|2025-10-16 14:55:00|114.56|114.56|113.79|113.79|114.87|114.87|113.72|113.72|0
1760626800000|2025-10-16 15:00:00|113.82|113.82|114.16|114.16|114.42|114.42|113.73|113.73|0
1760627100000|2025-10-16 15:05:00|114.15|114.15|113.78|113.78|114.21|114.21|113.63|113.63|0
1760627400000|2025-10-16 15:10:00|113.75|113.75|113.91|113.91|114.22|114.22|113.45|113.45|0
1760627700000|2025-10-16 15:15:00|113.9|113.9|114.04|114.04|114.14|114.14|113.37|113.37|0
1760628000000|2025-10-16 15:20:00|114.05|114.05|113.76|113.76|114.11|114.11|113.59|113.59|0
1760628300000|2025-10-16 15:25:00|113.7|113.7|113.19|113.19|113.7|113.7|113.01|113.01|0
1760628600000|2025-10-16 15:30:00|113.21|113.21|113.62|113.62|113.67|113.67|113.08|113.08|0
1760628900000|2025-10-16 15:35:00|113.6|113.6|113.04|113.04|113.6|113.6|113.04|113.04|0
1760629200000|2025-10-16 15:40:00|113.06|113.06|112.78|112.78|113.09|113.09|112.68|112.68|0
1760629500000|2025-10-16 15:45:00|112.82|112.82|112.29|112.29|112.82|112.82|112.04|112.04|0
1760629800000|2025-10-16 15:50:00|112.26|112.26|112.52|112.52|112.69|112.69|112.25|112.25|0
1760630100000|2025-10-16 15:55:00|112.5|112.5|111.81|111.81|112.5|112.5|111.62|111.62|0
1760630400000|2025-10-16 16:00:00|111.72|111.72|111.76|111.76|111.79|111.79|111.33|111.33|0
1760630700000|2025-10-16 16:05:00|111.97|111.97|111.91|111.91|112.34|112.34|111.61|111.61|0
1760631000000|2025-10-16 16:10:00|111.9|111.9|111.87|111.87|112.11|112.11|111.67|111.67|0
1760631300000|2025-10-16 16:15:00|111.89|111.89|110.42|110.42|111.96|111.96|110.42|110.42|0
1760631600000|2025-10-16 16:20:00|110.5|110.5|111.01|111.01|111.01|111.01|110.35|110.35|0
1760631900000|2025-10-16 16:25:00|111.03|111.03|110.38|110.38|111.03|111.03|110.32|110.32|0
1760632200000|2025-10-16 16:30:00|110.25|110.25|109.5|109.5|110.25|110.25|109.14|109.14|0
1760632500000|2025-10-16 16:35:00|109.62|109.62|109.83|109.83|110.04|110.04|109.51|109.51|0
1760632800000|2025-10-16 16:40:00|109.82|109.82|110.41|110.41|110.67|110.67|109.75|109.75|0
1760633100000|2025-10-16 16:45:00|110.43|110.43|110.52|110.52|110.61|110.61|109.94|109.94|0
1760633400000|2025-10-16 16:50:00|110.55|110.55|110.91|110.91|111.09|111.09|110.55|110.55|0
1760633700000|2025-10-16 16:55:00|110.96|110.96|111.46|111.46|111.55|111.55|110.96|110.96|0
1760634000000|2025-10-16 17:00:00|111.35|111.35|110.84|110.84|111.59|111.59|110.71|110.71|0
1760634300000|2025-10-16 17:05:00|110.86|110.86|111.2|111.2|111.45|111.45|110.52|110.52|0
1760634600000|2025-10-16 17:10:00|111.27|111.27|111.06|111.06|111.35|111.35|111|111|0
1760634900000|2025-10-16 17:15:00|111.05|111.05|111.54|111.54|111.73|111.73|111.02|111.02|0
1760635200000|2025-10-16 17:20:00|111.35|111.35|111.35|111.35|111.49|111.49|111.08|111.08|0
1760635500000|2025-10-16 17:25:00|111.33|111.33|111.58|111.58|111.7|111.7|111.24|111.24|0
1760635800000|2025-10-16 17:30:00|111.53|111.53|111.54|111.54|111.77|111.77|111.29|111.29|0
1760636100000|2025-10-16 17:35:00|111.49|111.49|111.18|111.18|111.55|111.55|111.18|111.18|0
1760636400000|2025-10-16 17:40:00|111.17|111.17|110.89|110.89|111.17|111.17|110.68|110.68|0
1760636700000|2025-10-16 17:45:00|110.94|110.94|111.13|111.13|111.18|111.18|110.77|110.77|0
1760637000000|2025-10-16 17:50:00|111.11|111.11|111.06|111.06|111.14|111.14|110.86|110.86|0
1760637300000|2025-10-16 17:55:00|111.18|111.18|111.67|111.67|111.68|111.68|111.18|111.18|0
1760637600000|2025-10-16 18:00:00|111.65|111.65|110.92|110.92|111.75|111.75|110.88|110.88|0
1760637900000|2025-10-16 18:05:00|110.95|110.95|110.6|110.6|111.01|111.01|110.49|110.49|0
1760638200000|2025-10-16 18:10:00|110.69|110.69|110.23|110.23|110.69|110.69|110.15|110.15|0
1760638500000|2025-10-16 18:15:00|110.14|110.14|109.81|109.81|110.43|110.43|109.81|109.81|0
1760638800000|2025-10-16 18:20:00|109.86|109.86|110.76|110.76|110.79|110.79|109.86|109.86|0
1760639100000|2025-10-16 18:25:00|110.77|110.77|110.22|110.22|110.77|110.77|110.13|110.13|0
1760639400000|2025-10-16 18:30:00|110.18|110.18|109.67|109.67|110.35|110.35|109.64|109.64|0
1760639700000|2025-10-16 18:35:00|109.74|109.74|110.22|110.22|110.44|110.44|109.7|109.7|0
1760640000000|2025-10-16 18:40:00|110.17|110.17|110.63|110.63|110.78|110.78|110.09|110.09|0
1760640300000|2025-10-16 18:45:00|110.66|110.66|110.54|110.54|110.81|110.81|110.5|110.5|0
1760640600000|2025-10-16 18:50:00|110.59|110.59|110.7|110.7|110.74|110.74|110.37|110.37|0
1760640900000|2025-10-16 18:55:00|110.72|110.72|110.71|110.71|110.75|110.75|110.52|110.52|0
1760641200000|2025-10-16 19:00:00|110.67|110.67|110.23|110.23|110.69|110.69|110.11|110.11|0
1760641500000|2025-10-16 19:05:00|110.24|110.24|110.34|110.34|110.6|110.6|110.23|110.23|0
1760641800000|2025-10-16 19:10:00|110.35|110.35|110.1|110.1|110.66|110.66|110.06|110.06|0
1760642100000|2025-10-16 19:15:00|110.12|110.12|110.13|110.13|110.27|110.27|110.03|110.03|0
1760642400000|2025-10-16 19:20:00|110.12|110.12|110.19|110.19|110.24|110.24|109.76|109.76|0
1760642700000|2025-10-16 19:25:00|110.16|110.16|109.95|109.95|110.24|110.24|109.77|109.77|0
1760643000000|2025-10-16 19:30:00|109.91|109.91|109.64|109.64|109.97|109.97|109.53|109.53|0
1760643300000|2025-10-16 19:35:00|109.62|109.62|109.56|109.56|109.82|109.82|109.47|109.47|0
1760643600000|2025-10-16 19:40:00|109.55|109.55|109.9|109.9|109.93|109.93|109.54|109.54|0
1760643900000|2025-10-16 19:45:00|109.88|109.88|110.11|110.11|110.22|110.22|109.74|109.74|0
1760644200000|2025-10-16 19:50:00|109.8|109.8|110.21|110.21|110.27|110.27|109.73|109.73|0
1760644500000|2025-10-16 19:55:00|110.12|110.12|109.84|109.84|110.12|110.12|109.66|109.66|0
1760644800000|2025-10-16 20:00:00|109.64|109.64|110.01|110.01|110.01|110.01|109.64|109.64|0
1760645100000|2025-10-16 20:05:00|110.02|110.02|109.52|109.52|110.03|110.03|109.52|109.52|0
1760645400000|2025-10-16 20:10:00|109.54|109.54|109.09|109.09|109.62|109.62|109.09|109.09|0
1760645700000|2025-10-16 20:15:00|109.12|109.12|109.22|109.22|109.22|109.22|109.08|109.08|0
1760646000000|2025-10-16 20:20:00|109.29|109.29|109.31|109.31|109.42|109.42|109.22|109.22|0
1760646300000|2025-10-16 20:25:00|109.32|109.32|109.3|109.3|109.41|109.41|109.3|109.3|0
1760646600000|2025-10-16 20:30:00|109.37|109.37|109.33|109.33|109.37|109.37|109.22|109.22|0
1760646900000|2025-10-16 20:35:00|109.32|109.32|109.44|109.44|109.44|109.44|109.22|109.22|0
1760647200000|2025-10-16 20:40:00|109.37|109.37|109.38|109.38|109.46|109.46|109.27|109.27|0
1760647500000|2025-10-16 20:45:00|109.29|109.29|109.16|109.16|109.39|109.39|109.16|109.16|0
1760647800000|2025-10-16 20:50:00|109.21|109.21|109.21|109.21|109.23|109.23|109.07|109.07|0
1760648100000|2025-10-16 20:55:00|109.18|109.18|109.08|109.08|109.21|109.21|109.08|109.08|0
1760648400000|2025-10-16 21:00:00|109.14|109.14|109.11|109.11|109.25|109.25|109.11|109.11|0
1760648700000|2025-10-16 21:05:00|109.17|109.17|109.15|109.15|109.22|109.22|109.11|109.11|0
1760649000000|2025-10-16 21:10:00|109.16|109.16|109.06|109.06|109.22|109.22|109.06|109.06|0
1760649300000|2025-10-16 21:15:00|109.09|109.09|109.06|109.06|109.09|109.09|109.06|109.06|0
1760649600000|2025-10-16 21:20:00|109.04|109.04|109.01|109.01|109.11|109.11|108.97|108.97|0
1760649900000|2025-10-16 21:25:00|109.04|109.04|109.16|109.16|109.16|109.16|108.97|108.97|0
1760650200000|2025-10-16 21:30:00|109.22|109.22|109.27|109.27|109.27|109.27|109.13|109.13|0
1760650500000|2025-10-16 21:35:00|109.22|109.22|109.22|109.22|109.27|109.27|109.14|109.14|0
1760650800000|2025-10-16 21:40:00|109.27|109.27|109.35|109.35|109.43|109.43|109.22|109.22|0
1760651100000|2025-10-16 21:45:00|109.24|109.24|109.34|109.34|109.35|109.35|109.24|109.24|0
1760651400000|2025-10-16 21:50:00|109.29|109.29|109.38|109.38|109.4|109.4|109.27|109.27|0
1760651700000|2025-10-16 21:55:00|109.37|109.37|109.37|109.37|109.39|109.39|109.34|109.34|0
1760652000000|2025-10-16 22:00:00|109.36|109.36|109.47|109.47|109.47|109.47|109.36|109.36|0
1760652300000|2025-10-16 22:05:00|109.44|109.44|109.52|109.52|109.65|109.65|109.39|109.39|0
1760652600000|2025-10-16 22:10:00|109.62|109.62|109.48|109.48|109.62|109.62|109.47|109.47|0
1760652900000|2025-10-16 22:15:00|109.47|109.47|109.31|109.31|109.48|109.48|109.29|109.29|0
1760653200000|2025-10-16 22:20:00|109.27|109.27|109.19|109.19|109.3|109.3|109.19|109.19|0
1760653500000|2025-10-16 22:25:00|109.18|109.18|109.09|109.09|109.23|109.23|108.97|108.97|0
1760653800000|2025-10-16 22:30:00|108.97|108.97|109.23|109.23|109.29|109.29|108.97|108.97|0
1760654100000|2025-10-16 22:35:00|109.12|109.12|109.14|109.14|109.23|109.23|109.06|109.06|0
1760654400000|2025-10-16 22:40:00|109.06|109.06|109.18|109.18|109.23|109.23|109.06|109.06|0
1760654700000|2025-10-16 22:45:00|109.06|109.06|109.07|109.07|109.14|109.14|109.06|109.06|0
1760655000000|2025-10-16 22:50:00|109.1|109.1|109.1|109.1|109.14|109.14|109.06|109.06|0
1760655300000|2025-10-16 22:55:00|109.08|109.08|108.95|108.95|109.1|109.1|108.95|108.95|0
1760655600000|2025-10-16 23:00:00|108.94|108.94|109.07|109.07|109.09|109.09|108.88|108.88|0
1760655900000|2025-10-16 23:05:00|108.97|108.97|108.88|108.88|108.97|108.97|108.73|108.73|0
1760656200000|2025-10-16 23:10:00|108.89|108.89|108.96|108.96|109.04|109.04|108.88|108.88|0
1760656500000|2025-10-16 23:15:00|108.92|108.92|108.76|108.76|108.96|108.96|108.74|108.74|0
1760656800000|2025-10-16 23:20:00|108.81|108.81|109.02|109.02|109.05|109.05|108.81|108.81|0
1760657100000|2025-10-16 23:25:00|108.93|108.93|108.76|108.76|109.01|109.01|108.74|108.74|0
1760657400000|2025-10-16 23:30:00|108.79|108.79|108.74|108.74|108.81|108.81|108.74|108.74|0
1760657700000|2025-10-16 23:35:00|108.76|108.76|108.64|108.64|108.84|108.84|108.64|108.64|0
1760658000000|2025-10-16 23:40:00|108.65|108.65|107.78|107.78|108.65|108.65|107.65|107.65|0
1760658300000|2025-10-16 23:45:00|107.74|107.74|107.79|107.79|107.8|107.8|107.74|107.74|0
1760658600000|2025-10-16 23:50:00|107.76|107.76|107.67|107.67|107.78|107.78|107.67|107.67|0
1760658900000|2025-10-16 23:55:00|107.75|107.75|107.59|107.59|107.75|107.75|107.55|107.55|0
1760659200000|2025-10-17 00:00:00|107.8|107.8|107.64|107.64|107.8|107.8|107.64|107.64|0
1760659500000|2025-10-17 00:05:00|108.22|108.22|108.49|108.49|108.49|108.49|108.22|108.22|0
1760659800000|2025-10-17 00:10:00|108.43|108.43|108.35|108.35|108.52|108.52|108.35|108.35|0
1760660100000|2025-10-17 00:15:00|108.22|108.22|108.18|108.18|108.29|108.29|108.18|108.18|0
1760660700000|2025-10-17 00:25:00|108.29|108.29|108.29|108.29|108.32|108.32|108.29|108.29|0
1760661000000|2025-10-17 00:30:00|108.35|108.35|108.5|108.5|108.5|108.5|108.35|108.35|0
1760661300000|2025-10-17 00:35:00|108.45|108.45|108.5|108.5|108.5|108.5|108.4|108.4|0
1760661900000|2025-10-17 00:45:00|108.48|108.48|108.38|108.38|108.48|108.48|108.38|108.38|0
1760662200000|2025-10-17 00:50:00|108.31|108.31|108.27|108.27|108.31|108.31|108.26|108.26|0
1760662500000|2025-10-17 00:55:00|108.25|108.25|108.25|108.25|108.25|108.25|108.25|108.25|0
1760663100000|2025-10-17 01:05:00|108.51|108.51|108.96|108.96|108.96|108.96|108.51|108.51|0
1760663400000|2025-10-17 01:10:00|108.97|108.97|108.71|108.71|108.97|108.97|108.71|108.71|0
1760663700000|2025-10-17 01:15:00|108.68|108.68|108.86|108.86|108.86|108.86|108.68|108.68|0
1760664000000|2025-10-17 01:20:00|108.93|108.93|109.07|109.07|109.07|109.07|108.93|108.93|0
1760664300000|2025-10-17 01:25:00|109.33|109.33|109.41|109.41|109.41|109.41|109.33|109.33|0
1760664600000|2025-10-17 01:30:00|109.3|109.3|109.06|109.06|109.31|109.31|109.06|109.06|0
1760664900000|2025-10-17 01:35:00|109.22|109.22|109.22|109.22|109.22|109.22|109.21|109.21|0
1760665200000|2025-10-17 01:40:00|109.07|109.07|109.07|109.07|109.07|109.07|109.07|109.07|0
1760665500000|2025-10-17 01:45:00|109.06|109.06|108.97|108.97|109.06|109.06|108.97|108.97|0
1760665800000|2025-10-17 01:50:00|108.94|108.94|108.77|108.77|108.94|108.94|108.77|108.77|0
1760666100000|2025-10-17 01:55:00|108.64|108.64|108.47|108.47|108.64|108.64|108.35|108.35|0
1760666400000|2025-10-17 02:00:00|108.46|108.46|108.05|108.05|108.46|108.46|108.05|108.05|0
1760666700000|2025-10-17 02:05:00|108.43|108.43|108.43|108.43|108.43|108.43|108.43|108.43|0
1760667000000|2025-10-17 02:10:00|108.22|108.22|108.05|108.05|108.22|108.22|108.05|108.05|0
1760667300000|2025-10-17 02:15:00|108.01|108.01|107.9|107.9|108.01|108.01|107.9|107.9|0
1760667600000|2025-10-17 02:20:00|107.84|107.84|107.82|107.82|107.86|107.86|107.82|107.82|0
1760667900000|2025-10-17 02:25:00|107.81|107.81|107.8|107.8|107.82|107.82|107.8|107.8|0
1760668200000|2025-10-17 02:30:00|107.76|107.76|107.8|107.8|107.8|107.8|107.76|107.76|0
1760668500000|2025-10-17 02:35:00|107.77|107.77|107.47|107.47|107.77|107.77|107.43|107.43|0
1760668800000|2025-10-17 02:40:00|107.53|107.53|107.55|107.55|107.55|107.55|107.44|107.44|0
1760669100000|2025-10-17 02:45:00|107.79|107.79|107.8|107.8|107.8|107.8|107.79|107.79|0
1760669400000|2025-10-17 02:50:00|107.59|107.59|107.55|107.55|107.59|107.59|107.55|107.55|0
1760669700000|2025-10-17 02:55:00|107.68|107.68|107.55|107.55|107.68|107.68|107.55|107.55|0
1760670000000|2025-10-17 03:00:00|107.49|107.49|107.49|107.49|107.59|107.59|107.49|107.49|0
1760670300000|2025-10-17 03:05:00|107.47|107.47|107.69|107.69|107.69|107.69|107.47|107.47|0
1760670600000|2025-10-17 03:10:00|107.72|107.72|107.76|107.76|107.76|107.76|107.72|107.72|0
1760670900000|2025-10-17 03:15:00|107.68|107.68|107.64|107.64|107.68|107.68|107.64|107.64|0
1760671200000|2025-10-17 03:20:00|107.63|107.63|107.73|107.73|107.73|107.73|107.63|107.63|0
1760671500000|2025-10-17 03:25:00|107.67|107.67|107.67|107.67|107.67|107.67|107.67|107.67|0
1760671800000|2025-10-17 03:30:00|107.74|107.74|107.74|107.74|107.74|107.74|107.74|107.74|0
1760672400000|2025-10-17 03:40:00|107.67|107.67|107.75|107.75|107.75|107.75|107.67|107.67|0
1760672700000|2025-10-17 03:45:00|107.68|107.68|107.65|107.65|107.68|107.68|107.63|107.63|0
1760673000000|2025-10-17 03:50:00|107.64|107.64|107.62|107.62|107.64|107.64|107.62|107.62|0
1760673600000|2025-10-17 04:00:00|107.64|107.64|107.62|107.62|107.66|107.66|107.62|107.62|0
1760673900000|2025-10-17 04:05:00|107.61|107.61|107.67|107.67|107.67|107.67|107.6|107.6|0
1760674500000|2025-10-17 04:15:00|107.69|107.69|107.62|107.62|107.69|107.69|107.62|107.62|0
1760674800000|2025-10-17 04:20:00|107.64|107.64|107.64|107.64|107.64|107.64|107.64|107.64|0
1760676000000|2025-10-17 04:40:00|107.7|107.7|107.7|107.7|107.7|107.7|107.7|107.7|0
1760676300000|2025-10-17 04:45:00|107.64|107.64|107.55|107.55|107.64|107.64|107.55|107.55|0
1760676600000|2025-10-17 04:50:00|107.48|107.48|107.53|107.53|107.53|107.53|107.48|107.48|0
1760677200000|2025-10-17 05:00:00|107.51|107.51|107.51|107.51|107.51|107.51|107.51|107.51|0
1760677500000|2025-10-17 05:05:00|107.38|107.38|107.17|107.17|107.38|107.38|107.05|107.05|0
1760677800000|2025-10-17 05:10:00|107.05|107.05|107.02|107.02|107.05|107.05|107.02|107.02|0
1760678100000|2025-10-17 05:15:00|107.08|107.08|106.97|106.97|107.08|107.08|106.97|106.97|0
1760678700000|2025-10-17 05:25:00|107.38|107.38|107.03|107.03|107.38|107.38|107.03|107.03|0
1760679000000|2025-10-17 05:30:00|107.42|107.42|107.7|107.7|107.7|107.7|107.42|107.42|0
1760679300000|2025-10-17 05:35:00|107.41|107.41|107.13|107.13|107.41|107.41|107.13|107.13|0
1760679600000|2025-10-17 05:40:00|107.01|107.01|106.75|106.75|107.05|107.05|106.75|106.75|0
1760679900000|2025-10-17 05:45:00|106.71|106.71|106.74|106.74|106.92|106.92|106.71|106.71|0
1760680200000|2025-10-17 05:50:00|106.72|106.72|106.55|106.55|106.72|106.72|106.55|106.55|0
1760680500000|2025-10-17 05:55:00|106.56|106.56|106.69|106.69|106.69|106.69|106.56|106.56|0
1760680800000|2025-10-17 06:00:00|106.57|106.57|106.07|106.07|106.61|106.61|106.07|106.07|0
1760681100000|2025-10-17 06:05:00|106.03|106.03|105.87|105.87|106.07|106.07|105.84|105.84|0
1760681400000|2025-10-17 06:10:00|105.83|105.83|106.13|106.13|106.17|106.17|105.78|105.78|0
1760681700000|2025-10-17 06:15:00|106.14|106.14|106.18|106.18|106.36|106.36|106.12|106.12|0
1760682000000|2025-10-17 06:20:00|106.13|106.13|106.13|106.13|106.13|106.13|106.13|106.13|0
1760682600000|2025-10-17 06:30:00|106.04|106.04|106.07|106.07|106.07|106.07|106.04|106.04|0
1760682900000|2025-10-17 06:35:00|106.03|106.03|105.63|105.63|106.03|106.03|105.63|105.63|0
1760683200000|2025-10-17 06:40:00|105.6|105.6|105.33|105.33|105.6|105.6|105.3|105.3|0
1760683500000|2025-10-17 06:45:00|105.3|105.3|104.83|104.83|105.3|105.3|104.83|104.83|0
1760683800000|2025-10-17 06:50:00|104.63|104.63|104.38|104.38|104.72|104.72|104.32|104.32|0
1760684100000|2025-10-17 06:55:00|104.23|104.23|104.54|104.54|104.68|104.68|104.23|104.23|0
1760684400000|2025-10-17 07:00:00|104.56|104.56|104.37|104.37|104.56|104.56|104.21|104.21|0
1760684700000|2025-10-17 07:05:00|104.36|104.36|103.86|103.86|104.36|104.36|103.86|103.86|0
1760685000000|2025-10-17 07:10:00|103.69|103.69|103.62|103.62|104.14|104.14|103.62|103.62|0
1760685300000|2025-10-17 07:15:00|103.59|103.59|103.58|103.58|103.71|103.71|103.26|103.26|0
1760685600000|2025-10-17 07:20:00|103.49|103.49|103.62|103.62|103.69|103.69|103.21|103.21|0
1760685900000|2025-10-17 07:25:00|103.94|103.94|104.21|104.21|104.46|104.46|103.94|103.94|0
1760686200000|2025-10-17 07:30:00|104.13|104.13|103.5|103.5|104.15|104.15|103.5|103.5|0
1760686500000|2025-10-17 07:35:00|103.43|103.43|103.25|103.25|103.62|103.62|103.15|103.15|0
1760686800000|2025-10-17 07:40:00|103.54|103.54|104.28|104.28|104.54|104.54|103.54|103.54|0
1760687100000|2025-10-17 07:45:00|104.33|104.33|104.38|104.38|104.64|104.64|104.29|104.29|0
1760687400000|2025-10-17 07:50:00|104.63|104.63|104.48|104.48|104.63|104.63|104.46|104.46|0
1760687700000|2025-10-17 07:55:00|105.13|105.13|104.54|104.54|105.13|105.13|104.54|104.54|0
1760688000000|2025-10-17 08:00:00|104.64|104.64|104.13|104.13|104.66|104.66|103.99|103.99|0
1760688300000|2025-10-17 08:05:00|104.12|104.12|104.12|104.12|104.54|104.54|104|104|0
1760688600000|2025-10-17 08:10:00|104.07|104.07|103.57|103.57|104.42|104.42|103.57|103.57|0
1760688900000|2025-10-17 08:15:00|103.56|103.56|103.29|103.29|103.84|103.84|103.21|103.21|0
1760689200000|2025-10-17 08:20:00|103.32|103.32|103.79|103.79|104.02|104.02|103.32|103.32|0
1760689500000|2025-10-17 08:25:00|103.77|103.77|104.3|104.3|104.37|104.37|103.72|103.72|0
1760689800000|2025-10-17 08:30:00|104.29|104.29|104.76|104.76|104.76|104.76|104.05|104.05|0
1760690100000|2025-10-17 08:35:00|104.73|104.73|105.3|105.3|105.62|105.62|104.65|104.65|0
1760690400000|2025-10-17 08:40:00|105.37|105.37|105.56|105.56|105.62|105.62|105.27|105.27|0
1760690700000|2025-10-17 08:45:00|105.59|105.59|105.67|105.67|105.84|105.84|105.47|105.47|0
1760691000000|2025-10-17 08:50:00|105.78|105.78|105.4|105.4|105.91|105.91|105.4|105.4|0
1760691300000|2025-10-17 08:55:00|105.39|105.39|105.3|105.3|105.54|105.54|105.26|105.26|0
1760691600000|2025-10-17 09:00:00|105.25|105.25|106.06|106.06|106.1|106.1|105.15|105.15|0
1760691900000|2025-10-17 09:05:00|106.03|106.03|106.24|106.24|106.44|106.44|106.03|106.03|0
1760692200000|2025-10-17 09:10:00|106.22|106.22|106.23|106.23|106.34|106.34|105.89|105.89|0
1760692500000|2025-10-17 09:15:00|106.25|106.25|106.54|106.54|106.77|106.77|106.25|106.25|0
1760692800000|2025-10-17 09:20:00|106.55|106.55|106.46|106.46|106.61|106.61|106.3|106.3|0
1760693100000|2025-10-17 09:25:00|106.43|106.43|106.34|106.34|106.57|106.57|106.19|106.19|0
1760693400000|2025-10-17 09:30:00|106.41|106.41|106.47|106.47|106.51|106.51|106.33|106.33|0
1760693700000|2025-10-17 09:35:00|106.3|106.3|106.72|106.72|106.73|106.73|106.3|106.3|0
1760694000000|2025-10-17 09:40:00|106.67|106.67|106.04|106.04|106.67|106.67|106.03|106.03|0
1760694300000|2025-10-17 09:45:00|106.08|106.08|105.91|105.91|106.11|106.11|105.87|105.87|0
1760694600000|2025-10-17 09:50:00|105.92|105.92|106.14|106.14|106.29|106.29|105.92|105.92|0
1760694900000|2025-10-17 09:55:00|106.11|106.11|105.67|105.67|106.21|106.21|105.63|105.63|0
1760695200000|2025-10-17 10:00:00|105.64|105.64|106.32|106.32|106.32|106.32|105.64|105.64|0
1760695500000|2025-10-17 10:05:00|106.34|106.34|106.34|106.34|106.52|106.52|106.3|106.3|0
1760695800000|2025-10-17 10:10:00|106.38|106.38|105.88|105.88|106.52|106.52|105.87|105.87|0
1760696100000|2025-10-17 10:15:00|105.85|105.85|105.76|105.76|105.85|105.85|105.57|105.57|0
1760696400000|2025-10-17 10:20:00|105.83|105.83|105.63|105.63|105.83|105.83|105.46|105.46|0
1760696700000|2025-10-17 10:25:00|105.55|105.55|105.71|105.71|105.71|105.71|105.47|105.47|0
1760697000000|2025-10-17 10:30:00|105.62|105.62|105.76|105.76|106.1|106.1|105.58|105.58|0
1760697300000|2025-10-17 10:35:00|105.71|105.71|106.01|106.01|106.13|106.13|105.71|105.71|0
1760697600000|2025-10-17 10:40:00|106.1|106.1|105.79|105.79|106.11|106.11|105.79|105.79|0
1760697900000|2025-10-17 10:45:00|105.8|105.8|105.67|105.67|105.8|105.8|105.67|105.67|0
1760698200000|2025-10-17 10:50:00|105.62|105.62|105.79|105.79|105.79|105.79|105.42|105.42|0
1760698500000|2025-10-17 10:55:00|105.76|105.76|105.8|105.8|105.8|105.8|105.67|105.67|0
1760698800000|2025-10-17 11:00:00|105.93|105.93|106.12|106.12|106.27|106.27|105.83|105.83|0
1760699100000|2025-10-17 11:05:00|106.1|106.1|106.45|106.45|106.45|106.45|105.88|105.88|0
1760699400000|2025-10-17 11:10:00|106.53|106.53|107.54|107.54|107.57|107.57|106.42|106.42|0
1760699700000|2025-10-17 11:15:00|107.57|107.57|106.97|106.97|107.59|107.59|106.86|106.86|0
1760700000000|2025-10-17 11:20:00|107.05|107.05|107.1|107.1|107.18|107.18|106.72|106.72|0
1760700300000|2025-10-17 11:25:00|106.93|106.93|106.97|106.97|107.28|107.28|106.77|106.77|0
1760700600000|2025-10-17 11:30:00|106.91|106.91|107.13|107.13|107.38|107.38|106.78|106.78|0
1760700900000|2025-10-17 11:35:00|107.18|107.18|107.55|107.55|107.62|107.62|107.13|107.13|0
1760701200000|2025-10-17 11:40:00|107.59|107.59|107.7|107.7|107.8|107.8|107.43|107.43|0
1760701500000|2025-10-17 11:45:00|107.65|107.65|107.75|107.75|107.75|107.75|107.33|107.33|0
1760701800000|2025-10-17 11:50:00|107.85|107.85|107.51|107.51|107.88|107.88|107.34|107.34|0
1760702100000|2025-10-17 11:55:00|107.54|107.54|107.79|107.79|107.8|107.8|107.41|107.41|0
1760702400000|2025-10-17 12:00:00|107.29|107.29|107.98|107.98|108.03|108.03|104.34|104.34|0
1760702700000|2025-10-17 12:05:00|107.93|107.93|108.63|108.63|108.64|108.64|107.9|107.9|0
1760703000000|2025-10-17 12:10:00|108.64|108.64|108.05|108.05|108.64|108.64|107.97|107.97|0
1760703300000|2025-10-17 12:15:00|108.1|108.1|108.47|108.47|108.47|108.47|108.06|108.06|0
1760703600000|2025-10-17 12:20:00|108.39|108.39|108.43|108.43|108.47|108.47|108.35|108.35|0
1760703900000|2025-10-17 12:25:00|108.46|108.46|108.45|108.45|108.58|108.58|108.28|108.28|0
1760704200000|2025-10-17 12:30:00|108.46|108.46|108.29|108.29|108.52|108.52|108.14|108.14|0
1760704500000|2025-10-17 12:35:00|108.34|108.34|108.63|108.63|108.64|108.64|108.02|108.02|0
1760704800000|2025-10-17 12:40:00|108.56|108.56|108.63|108.63|108.76|108.76|108.49|108.49|0
1760705100000|2025-10-17 12:45:00|108.6|108.6|108.43|108.43|108.63|108.63|108.39|108.39|0
1760705400000|2025-10-17 12:50:00|108.45|108.45|108.38|108.38|108.55|108.55|108.28|108.28|0
1760705700000|2025-10-17 12:55:00|108.37|108.37|108.05|108.05|108.38|108.38|107.93|107.93|0
1760706000000|2025-10-17 13:00:00|108.15|108.15|108.13|108.13|108.16|108.16|107.95|107.95|0
1760706300000|2025-10-17 13:05:00|108.1|108.1|108.18|108.18|108.18|108.18|107.94|107.94|0
1760706600000|2025-10-17 13:10:00|108.16|108.16|107.62|107.62|108.21|108.21|107.51|107.51|0
1760706900000|2025-10-17 13:15:00|107.53|107.53|107.63|107.63|107.78|107.78|107.4|107.4|0
1760707200000|2025-10-17 13:20:00|107.69|107.69|107.67|107.67|107.69|107.69|107.55|107.55|0
1760707500000|2025-10-17 13:25:00|107.43|107.43|107.38|107.38|107.75|107.75|106.9|106.9|0
1760707800000|2025-10-17 13:30:00|106.71|106.71|108.14|108.14|108.19|108.19|106.71|106.71|0
1760708100000|2025-10-17 13:35:00|108.03|108.03|108.09|108.09|108.89|108.89|107.65|107.65|0
1760708400000|2025-10-17 13:40:00|108.06|108.06|106.62|106.62|108.2|108.2|106.13|106.13|0
1760708700000|2025-10-17 13:45:00|106.72|106.72|107.27|107.27|107.31|107.31|106.11|106.11|0
1760709000000|2025-10-17 13:50:00|107.42|107.42|108.57|108.57|108.57|108.57|107.4|107.4|0
1760709300000|2025-10-17 13:55:00|108.66|108.66|108.02|108.02|109.02|109.02|107.89|107.89|0
1760709600000|2025-10-17 14:00:00|108.13|108.13|108.24|108.24|108.77|108.77|107.92|107.92|0
1760709900000|2025-10-17 14:05:00|108.22|108.22|107.88|107.88|108.43|108.43|107.84|107.84|0
1760710200000|2025-10-17 14:10:00|107.84|107.84|108.91|108.91|108.91|108.91|107.69|107.69|0
1760710500000|2025-10-17 14:15:00|108.87|108.87|108.45|108.45|109.11|109.11|108.41|108.41|0
1760710800000|2025-10-17 14:20:00|108.37|108.37|108.44|108.44|108.56|108.56|108.03|108.03|0
1760711100000|2025-10-17 14:25:00|108.49|108.49|108.13|108.13|108.6|108.6|107.88|107.88|0
1760711400000|2025-10-17 14:30:00|108.25|108.25|107.59|107.59|108.25|108.25|107.58|107.58|0
1760711700000|2025-10-17 14:35:00|107.52|107.52|107.52|107.52|107.73|107.73|107.23|107.23|0
1760712000000|2025-10-17 14:40:00|107.51|107.51|107.87|107.87|108.15|108.15|107.26|107.26|0
1760712300000|2025-10-17 14:45:00|107.89|107.89|107.75|107.75|108.08|108.08|107.67|107.67|0
1760712600000|2025-10-17 14:50:00|107.69|107.69|107.38|107.38|107.8|107.8|107.37|107.37|0
1760712900000|2025-10-17 14:55:00|107.3|107.3|106.7|106.7|107.31|107.31|106.45|106.45|0
1760713200000|2025-10-17 15:00:00|106.67|106.67|107.04|107.04|107.23|107.23|106.63|106.63|0
1760713500000|2025-10-17 15:05:00|107.01|107.01|106.83|106.83|107.25|107.25|106.83|106.83|0
1760713800000|2025-10-17 15:10:00|106.88|106.88|106.46|106.46|107.05|107.05|106.33|106.33|0
1760714100000|2025-10-17 15:15:00|106.4|106.4|105.97|105.97|106.61|106.61|105.89|105.89|0
1760714400000|2025-10-17 15:20:00|105.93|105.93|105.47|105.47|105.93|105.93|105.32|105.32|0
1760714700000|2025-10-17 15:25:00|105.49|105.49|105.76|105.76|105.85|105.85|105.31|105.31|0
1760715000000|2025-10-17 15:30:00|105.8|105.8|105.45|105.45|106.03|106.03|105.3|105.3|0
1760715300000|2025-10-17 15:35:00|105.58|105.58|105.56|105.56|105.63|105.63|104.97|104.97|0
1760715600000|2025-10-17 15:40:00|105.51|105.51|106.39|106.39|106.39|106.39|105.51|105.51|0
1760715900000|2025-10-17 15:45:00|106.43|106.43|106.42|106.42|106.6|106.6|106.09|106.09|0
1760716200000|2025-10-17 15:50:00|106.46|106.46|106.32|106.32|106.53|106.53|106.14|106.14|0
1760716500000|2025-10-17 15:55:00|106.35|106.35|106.71|106.71|106.77|106.77|106.31|106.31|0
1760716800000|2025-10-17 16:00:00|106.75|106.75|107.37|107.37|107.43|107.43|106.71|106.71|0
1760717100000|2025-10-17 16:05:00|107.38|107.38|107.74|107.74|107.74|107.74|107.27|107.27|0
1760717400000|2025-10-17 16:10:00|107.69|107.69|107.6|107.6|107.69|107.69|107.43|107.43|0
1760717700000|2025-10-17 16:15:00|107.66|107.66|107.53|107.53|107.76|107.76|107.38|107.38|0
1760718000000|2025-10-17 16:20:00|107.49|107.49|107.86|107.86|107.93|107.93|107.47|107.47|0
1760718300000|2025-10-17 16:25:00|107.85|107.85|108|108|108.1|108.1|107.78|107.78|0
1760718600000|2025-10-17 16:30:00|108.05|108.05|107.84|107.84|108.29|108.29|107.84|107.84|0
1760718900000|2025-10-17 16:35:00|107.86|107.86|107.66|107.66|108.16|108.16|107.66|107.66|0
1760719200000|2025-10-17 16:40:00|107.69|107.69|107.49|107.49|107.79|107.79|107.44|107.44|0
1760719500000|2025-10-17 16:45:00|107.52|107.52|107.97|107.97|108.03|108.03|107.26|107.26|0
1760719800000|2025-10-17 16:50:00|108|108|107.44|107.44|108.13|108.13|107.33|107.33|0
1760720100000|2025-10-17 16:55:00|107.4|107.4|107.76|107.76|107.8|107.8|107.23|107.23|0
1760720400000|2025-10-17 17:00:00|107.78|107.78|107.49|107.49|107.78|107.78|107.4|107.4|0
1760720700000|2025-10-17 17:05:00|107.51|107.51|107.32|107.32|107.69|107.69|107.32|107.32|0
1760721000000|2025-10-17 17:10:00|107.36|107.36|107.56|107.56|107.69|107.69|107.2|107.2|0
1760721300000|2025-10-17 17:15:00|107.59|107.59|107.31|107.31|107.59|107.59|107.27|107.27|0
1760721600000|2025-10-17 17:20:00|107.36|107.36|107.94|107.94|107.99|107.99|107.33|107.33|0
1760721900000|2025-10-17 17:25:00|107.88|107.88|107.81|107.81|107.98|107.98|107.77|107.77|0
1760722200000|2025-10-17 17:30:00|107.8|107.8|108.28|108.28|108.31|108.31|107.78|107.78|0
1760722500000|2025-10-17 17:35:00|108.3|108.3|108.13|108.13|108.44|108.44|108.12|108.12|0
1760722800000|2025-10-17 17:40:00|108.17|108.17|108.05|108.05|108.26|108.26|108|108|0
1760723100000|2025-10-17 17:45:00|108.02|108.02|107.99|107.99|108.09|108.09|107.84|107.84|0
1760723400000|2025-10-17 17:50:00|108.03|108.03|108.43|108.43|108.46|108.46|108|108|0
1760723700000|2025-10-17 17:55:00|108.42|108.42|108.45|108.45|108.45|108.45|108.2|108.2|0
1760724000000|2025-10-17 18:00:00|108.49|108.49|108.41|108.41|108.59|108.59|108.33|108.33|0
1760724300000|2025-10-17 18:05:00|108.38|108.38|108.42|108.42|108.61|108.61|108.36|108.36|0
1760724600000|2025-10-17 18:10:00|108.48|108.48|108.35|108.35|108.6|108.6|108.2|108.2|0
1760724900000|2025-10-17 18:15:00|108.36|108.36|108.84|108.84|108.92|108.92|108.36|108.36|0
1760725200000|2025-10-17 18:20:00|108.89|108.89|109.1|109.1|109.14|109.14|108.86|108.86|0
1760725500000|2025-10-17 18:25:00|109.03|109.03|109.07|109.07|109.11|109.11|108.99|108.99|0
1760725800000|2025-10-17 18:30:00|109.08|109.08|109.25|109.25|109.38|109.38|109.08|109.08|0
1760726100000|2025-10-17 18:35:00|109.22|109.22|109.22|109.22|109.42|109.42|109.22|109.22|0
1760726400000|2025-10-17 18:40:00|109.18|109.18|109.06|109.06|109.31|109.31|108.9|108.9|0
1760726700000|2025-10-17 18:45:00|109.11|109.11|109.26|109.26|109.32|109.32|109.09|109.09|0
1760727000000|2025-10-17 18:50:00|109.24|109.24|108.96|108.96|109.37|109.37|108.94|108.94|0
1760727300000|2025-10-17 18:55:00|109.01|109.01|108.95|108.95|109.06|109.06|108.89|108.89|0
1760727600000|2025-10-17 19:00:00|109.01|109.01|109.16|109.16|109.19|109.19|109|109|0
1760727900000|2025-10-17 19:05:00|109.19|109.19|109.2|109.2|109.27|109.27|109.06|109.06|0
1760728200000|2025-10-17 19:10:00|109.23|109.23|109.53|109.53|109.61|109.61|109.15|109.15|0
1760728500000|2025-10-17 19:15:00|109.54|109.54|109.44|109.44|109.56|109.56|109.37|109.37|0
1760728800000|2025-10-17 19:20:00|109.45|109.45|109.62|109.62|109.62|109.62|109.42|109.42|0
1760729100000|2025-10-17 19:25:00|109.58|109.58|109.23|109.23|109.62|109.62|109.22|109.22|0
1760729400000|2025-10-17 19:30:00|109.19|109.19|108.89|108.89|109.25|109.25|108.76|108.76|0
1760729700000|2025-10-17 19:35:00|108.85|108.85|108.84|108.84|108.88|108.88|108.73|108.73|0
1760730000000|2025-10-17 19:40:00|108.85|108.85|108.9|108.9|108.9|108.9|108.67|108.67|0
1760730300000|2025-10-17 19:45:00|109.02|109.02|109.24|109.24|109.24|109.24|108.89|108.89|0
1760730600000|2025-10-17 19:50:00|109.02|109.02|109.05|109.05|109.19|109.19|108.95|108.95|0
1760730900000|2025-10-17 19:55:00|108.66|108.66|108.58|108.58|108.66|108.66|108.36|108.36|0
1760731200000|2025-10-17 20:00:00|108.59|108.59|108.66|108.66|108.83|108.83|108.59|108.59|0
1760947200000|2025-10-20 08:00:00|111.86|111.86|112.62|112.62|112.73|112.73|111.86|111.86|0
1760947500000|2025-10-20 08:05:00|112.65|112.65|112.72|112.72|112.73|112.73|112.49|112.49|0
1760947800000|2025-10-20 08:10:00|112.73|112.73|112.98|112.98|112.98|112.98|112.57|112.57|0
1760948100000|2025-10-20 08:15:00|112.97|112.97|113.16|113.16|113.34|113.34|112.97|112.97|0
1760948400000|2025-10-20 08:20:00|113.18|113.18|112.86|112.86|113.18|113.18|112.65|112.65|0
1760948700000|2025-10-20 08:25:00|112.85|112.85|112.81|112.81|112.98|112.98|112.72|112.72|0
1760949000000|2025-10-20 08:30:00|112.72|112.72|112.58|112.58|112.81|112.81|112.57|112.57|0
1760949300000|2025-10-20 08:35:00|112.57|112.57|112.65|112.65|112.66|112.66|112.5|112.5|0
1760949600000|2025-10-20 08:40:00|112.55|112.55|112.74|112.74|112.76|112.76|112.55|112.55|0
1760949900000|2025-10-20 08:45:00|112.76|112.76|112.7|112.7|112.83|112.83|112.67|112.67|0
1760950200000|2025-10-20 08:50:00|112.73|112.73|112.73|112.73|112.73|112.73|112.57|112.57|0
1760950500000|2025-10-20 08:55:00|112.69|112.69|112.63|112.63|112.73|112.73|112.59|112.59|0
1760950800000|2025-10-20 09:00:00|112.59|112.59|112.63|112.63|112.72|112.72|112.57|112.57|0
1760951100000|2025-10-20 09:05:00|112.57|112.57|112.71|112.71|112.71|112.71|112.51|112.51|0
1760951400000|2025-10-20 09:10:00|112.67|112.67|112.69|112.69|112.73|112.73|112.57|112.57|0
1760951700000|2025-10-20 09:15:00|112.73|112.73|112.67|112.67|112.73|112.73|112.65|112.65|0
1760952000000|2025-10-20 09:20:00|112.66|112.66|112.7|112.7|112.71|112.71|112.6|112.6|0
1760952300000|2025-10-20 09:25:00|112.72|112.72|112.64|112.64|112.73|112.73|112.64|112.64|0
1760952600000|2025-10-20 09:30:00|112.72|112.72|112.66|112.66|112.72|112.72|112.64|112.64|0
1760952900000|2025-10-20 09:35:00|112.69|112.69|112.72|112.72|112.73|112.73|112.62|112.62|0
1760953200000|2025-10-20 09:40:00|112.73|112.73|112.51|112.51|112.73|112.73|112.49|112.49|0
1760953500000|2025-10-20 09:45:00|112.52|112.52|112.46|112.46|112.52|112.52|112.42|112.42|0
1760953800000|2025-10-20 09:50:00|112.43|112.43|112.42|112.42|112.46|112.46|112.35|112.35|0
1760954100000|2025-10-20 09:55:00|112.43|112.43|112.62|112.62|112.62|112.62|112.4|112.4|0
1760954400000|2025-10-20 10:00:00|112.65|112.65|112.65|112.65|112.72|112.72|112.6|112.6|0
1760954700000|2025-10-20 10:05:00|112.61|112.61|112.32|112.32|112.67|112.67|112.32|112.32|0
1760955000000|2025-10-20 10:10:00|112.36|112.36|112.61|112.61|112.61|112.61|112.36|112.36|0
1760955300000|2025-10-20 10:15:00|112.67|112.67|112.75|112.75|112.8|112.8|112.67|112.67|0
1760955600000|2025-10-20 10:20:00|112.73|112.73|112.72|112.72|112.77|112.77|112.61|112.61|0
1760955900000|2025-10-20 10:25:00|112.75|112.75|112.72|112.72|112.76|112.76|112.62|112.62|0
1760956200000|2025-10-20 10:30:00|112.69|112.69|112.76|112.76|112.84|112.84|112.67|112.67|0
1760956500000|2025-10-20 10:35:00|112.72|112.72|112.7|112.7|112.79|112.79|112.64|112.64|0
1760956800000|2025-10-20 10:40:00|112.67|112.67|112.56|112.56|112.76|112.76|112.52|112.52|0
1760957100000|2025-10-20 10:45:00|112.51|112.51|112.26|112.26|112.55|112.55|112.19|112.19|0
1760957400000|2025-10-20 10:50:00|112.27|112.27|112.4|112.4|112.49|112.49|112.24|112.24|0
1760957700000|2025-10-20 10:55:00|112.56|112.56|112.32|112.32|112.56|112.56|112.32|112.32|0
1760958000000|2025-10-20 11:00:00|112.18|112.18|112.13|112.13|112.27|112.27|112.06|112.06|0
1760958300000|2025-10-20 11:05:00|112.06|112.06|111.98|111.98|112.1|112.1|111.87|111.87|0
1760958600000|2025-10-20 11:10:00|111.97|111.97|111.94|111.94|112.18|112.18|111.89|111.89|0
1760958900000|2025-10-20 11:15:00|111.98|111.98|111.89|111.89|112.01|112.01|111.82|111.82|0
1760959200000|2025-10-20 11:20:00|111.91|111.91|111.91|111.91|111.97|111.97|111.86|111.86|0
1760959500000|2025-10-20 11:25:00|111.88|111.88|112.11|112.11|112.13|112.13|111.88|111.88|0
1760959800000|2025-10-20 11:30:00|112.1|112.1|111.98|111.98|112.15|112.15|111.97|111.97|0
1760960100000|2025-10-20 11:35:00|111.97|111.97|111.73|111.73|112.06|112.06|111.73|111.73|0
1760960400000|2025-10-20 11:40:00|111.68|111.68|111.79|111.79|111.8|111.8|111.68|111.68|0
1760960700000|2025-10-20 11:45:00|111.8|111.8|111.78|111.78|111.83|111.83|111.77|111.77|0
1760961000000|2025-10-20 11:50:00|111.81|111.81|111.85|111.85|111.88|111.88|111.81|111.81|0
1760961300000|2025-10-20 11:55:00|111.88|111.88|112.06|112.06|112.09|112.09|111.86|111.86|0
1760961600000|2025-10-20 12:00:00|112.1|112.1|112.02|112.02|112.18|112.18|111.31|111.31|0
1760961900000|2025-10-20 12:05:00|112.03|112.03|111.86|111.86|112.03|112.03|111.78|111.78|0
1760962200000|2025-10-20 12:10:00|111.83|111.83|111.94|111.94|112.02|112.02|111.79|111.79|0
1760962500000|2025-10-20 12:15:00|111.92|111.92|111.87|111.87|111.93|111.93|111.83|111.83|0
1760962800000|2025-10-20 12:20:00|111.86|111.86|111.86|111.86|111.9|111.9|111.83|111.83|0
1760963100000|2025-10-20 12:25:00|111.83|111.83|111.82|111.82|111.89|111.89|111.82|111.82|0
1760963400000|2025-10-20 12:30:00|111.86|111.86|111.76|111.76|111.9|111.9|111.76|111.76|0
1760963700000|2025-10-20 12:35:00|111.77|111.77|111.86|111.86|111.93|111.93|111.77|111.77|0
1760964000000|2025-10-20 12:40:00|111.88|111.88|111.73|111.73|111.9|111.9|111.69|111.69|0
1760964300000|2025-10-20 12:45:00|111.75|111.75|111.8|111.8|111.9|111.9|111.74|111.74|0
1760964600000|2025-10-20 12:50:00|111.81|111.81|111.79|111.79|111.85|111.85|111.76|111.76|0
1760964900000|2025-10-20 12:55:00|111.77|111.77|111.79|111.79|111.89|111.89|111.74|111.74|0
1760965200000|2025-10-20 13:00:00|111.78|111.78|111.81|111.81|111.81|111.81|111.59|111.59|0
1760965500000|2025-10-20 13:05:00|111.84|111.84|111.77|111.77|111.9|111.9|111.71|111.71|0
1760965800000|2025-10-20 13:10:00|111.76|111.76|111.54|111.54|111.76|111.76|111.54|111.54|0
1760966100000|2025-10-20 13:15:00|111.55|111.55|111.48|111.48|111.55|111.55|111.35|111.35|0
1760966400000|2025-10-20 13:20:00|111.54|111.54|111.76|111.76|111.8|111.8|111.54|111.54|0
1760966700000|2025-10-20 13:25:00|111.85|111.85|111.42|111.42|111.93|111.93|111.4|111.4|0
1760967000000|2025-10-20 13:30:00|111.72|111.72|112.2|112.2|112.37|112.37|111.06|111.06|0
1760967300000|2025-10-20 13:35:00|112.05|112.05|112.74|112.74|112.88|112.88|111.87|111.87|0
1760967600000|2025-10-20 13:40:00|112.67|112.67|113.21|113.21|113.29|113.29|112.41|112.41|0
1760967900000|2025-10-20 13:45:00|113.02|113.02|114.27|114.27|114.36|114.36|113.02|113.02|0
1760968200000|2025-10-20 13:50:00|114.22|114.22|114.01|114.01|114.39|114.39|113.81|113.81|0
1760968500000|2025-10-20 13:55:00|113.89|113.89|113.93|113.93|113.98|113.98|113.4|113.4|0
1760968800000|2025-10-20 14:00:00|113.97|113.97|113.54|113.54|114.26|114.26|113.09|113.09|0
1760969100000|2025-10-20 14:05:00|113.58|113.58|113.52|113.52|113.93|113.93|113.22|113.22|0
1760969400000|2025-10-20 14:10:00|113.49|113.49|113.5|113.5|113.69|113.69|113.13|113.13|0
1760969700000|2025-10-20 14:15:00|113.44|113.44|113.43|113.43|113.53|113.53|113.14|113.14|0
1760970000000|2025-10-20 14:20:00|113.44|113.44|113.5|113.5|113.73|113.73|113.39|113.39|0
1760970300000|2025-10-20 14:25:00|113.55|113.55|114.1|114.1|114.21|114.21|113.52|113.52|0
1760970600000|2025-10-20 14:30:00|114.12|114.12|114.71|114.71|114.75|114.75|114.08|114.08|0
1760970900000|2025-10-20 14:35:00|114.72|114.72|114.61|114.61|114.96|114.96|114.18|114.18|0
1760971200000|2025-10-20 14:40:00|114.69|114.69|114.52|114.52|114.8|114.8|113.98|113.98|0
1760971500000|2025-10-20 14:45:00|114.5|114.5|114.45|114.45|114.68|114.68|114.35|114.35|0
1760971800000|2025-10-20 14:50:00|114.5|114.5|114.68|114.68|114.68|114.68|114.39|114.39|0
1760972100000|2025-10-20 14:55:00|114.66|114.66|114.68|114.68|114.75|114.75|114.46|114.46|0
1760972400000|2025-10-20 15:00:00|114.78|114.78|115.24|115.24|115.29|115.29|114.78|114.78|0
1760972700000|2025-10-20 15:05:00|115.2|115.2|115.06|115.06|115.21|115.21|114.91|114.91|0
1760973000000|2025-10-20 15:10:00|115.22|115.22|114.86|114.86|115.32|115.32|114.74|114.74|0
1760973300000|2025-10-20 15:15:00|114.87|114.87|115.17|115.17|115.25|115.25|114.77|114.77|0
1760973600000|2025-10-20 15:20:00|115.14|115.14|115.43|115.43|115.48|115.48|115.07|115.07|0
1760973900000|2025-10-20 15:25:00|115.44|115.44|115.68|115.68|115.68|115.68|115.39|115.39|0
1760974200000|2025-10-20 15:30:00|115.67|115.67|115.51|115.51|115.73|115.73|115.43|115.43|0
1760974500000|2025-10-20 15:35:00|115.45|115.45|115.49|115.49|115.72|115.72|115.45|115.45|0
1760974800000|2025-10-20 15:40:00|115.56|115.56|115.6|115.6|115.67|115.67|115.33|115.33|0
1760975100000|2025-10-20 15:45:00|115.59|115.59|115.47|115.47|115.59|115.59|115.44|115.44|0
1760975400000|2025-10-20 15:50:00|115.41|115.41|115.17|115.17|115.58|115.58|115|115|0
1760975700000|2025-10-20 15:55:00|115.18|115.18|115.22|115.22|115.27|115.27|114.97|114.97|0
1760976000000|2025-10-20 16:00:00|115.16|115.16|115.17|115.17|115.27|115.27|114.86|114.86|0
1760976300000|2025-10-20 16:05:00|115.2|115.2|114.89|114.89|115.47|115.47|114.84|114.84|0
1760976600000|2025-10-20 16:10:00|114.91|114.91|115.07|115.07|115.11|115.11|114.79|114.79|0
1760976900000|2025-10-20 16:15:00|115.1|115.1|115.27|115.27|115.29|115.29|114.96|114.96|0
1760977200000|2025-10-20 16:20:00|115.22|115.22|115.18|115.18|115.29|115.29|115.07|115.07|0
1760977500000|2025-10-20 16:25:00|115.16|115.16|115.48|115.48|115.61|115.61|115.16|115.16|0
1760977800000|2025-10-20 16:30:00|115.49|115.49|115.36|115.36|115.52|115.52|115.22|115.22|0
1760978100000|2025-10-20 16:35:00|115.37|115.37|115.3|115.3|115.37|115.37|115.14|115.14|0
1760978400000|2025-10-20 16:40:00|115.28|115.28|115.43|115.43|115.57|115.57|115.28|115.28|0
1760978700000|2025-10-20 16:45:00|115.45|115.45|115.15|115.15|115.45|115.45|115.01|115.01|0
1760979000000|2025-10-20 16:50:00|115.11|115.11|115.15|115.15|115.21|115.21|114.96|114.96|0
1760979300000|2025-10-20 16:55:00|115.11|115.11|115.37|115.37|115.54|115.54|115.11|115.11|0
1760979600000|2025-10-20 17:00:00|115.35|115.35|116.06|116.06|116.06|116.06|115.35|115.35|0
1760979900000|2025-10-20 17:05:00|116.05|116.05|116.66|116.66|116.66|116.66|116|116|0
1760980200000|2025-10-20 17:10:00|116.79|116.79|116.92|116.92|116.95|116.95|116.74|116.74|0
1760980500000|2025-10-20 17:15:00|116.97|116.97|116.98|116.98|117.12|117.12|116.78|116.78|0
1760980800000|2025-10-20 17:20:00|116.89|116.89|116.72|116.72|116.95|116.95|116.64|116.64|0
1760981100000|2025-10-20 17:25:00|116.74|116.74|116.64|116.64|116.78|116.78|116.56|116.56|0
1760981400000|2025-10-20 17:30:00|116.68|116.68|116.24|116.24|116.68|116.68|116.2|116.2|0
1760981700000|2025-10-20 17:35:00|116.22|116.22|116.28|116.28|116.46|116.46|116.2|116.2|0
1760982000000|2025-10-20 17:40:00|116.29|116.29|115.88|115.88|116.29|116.29|115.84|115.84|0
1760982300000|2025-10-20 17:45:00|115.94|115.94|115.71|115.71|116.01|116.01|115.6|115.6|0
1760982600000|2025-10-20 17:50:00|115.68|115.68|115.67|115.67|115.75|115.75|115.36|115.36|0
1760982900000|2025-10-20 17:55:00|115.65|115.65|115.31|115.31|115.69|115.69|115.24|115.24|0
1760983200000|2025-10-20 18:00:00|115.28|115.28|115.13|115.13|115.32|115.32|115.02|115.02|0
1760983500000|2025-10-20 18:05:00|115.21|115.21|115.31|115.31|115.35|115.35|115.02|115.02|0
1760983800000|2025-10-20 18:10:00|115.36|115.36|115.17|115.17|115.38|115.38|115.09|115.09|0
1760984100000|2025-10-20 18:15:00|115.18|115.18|115.08|115.08|115.24|115.24|115.01|115.01|0
1760984400000|2025-10-20 18:20:00|115.05|115.05|114.92|114.92|115.27|115.27|114.88|114.88|0
1760984700000|2025-10-20 18:25:00|114.93|114.93|114.76|114.76|115.11|115.11|114.65|114.65|0
1760985000000|2025-10-20 18:30:00|114.77|114.77|114.96|114.96|115.1|115.1|114.68|114.68|0
1760985300000|2025-10-20 18:35:00|114.98|114.98|115.11|115.11|115.26|115.26|114.98|114.98|0
1760985600000|2025-10-20 18:40:00|115.07|115.07|114.87|114.87|115.2|115.2|114.78|114.78|0
1760985900000|2025-10-20 18:45:00|114.84|114.84|114.97|114.97|114.97|114.97|114.63|114.63|0
1760986200000|2025-10-20 18:50:00|115.09|115.09|115.17|115.17|115.17|115.17|114.92|114.92|0
1760986500000|2025-10-20 18:55:00|115.16|115.16|115.12|115.12|115.31|115.31|115.12|115.12|0
1760986800000|2025-10-20 19:00:00|115.15|115.15|115.3|115.3|115.3|115.3|115.01|115.01|0
1760987100000|2025-10-20 19:05:00|115.29|115.29|115.4|115.4|115.55|115.55|115.29|115.29|0
1760987400000|2025-10-20 19:10:00|115.39|115.39|114.69|114.69|115.39|115.39|114.69|114.69|0
1760987700000|2025-10-20 19:15:00|114.71|114.71|114.62|114.62|114.78|114.78|114.61|114.61|0
1760988000000|2025-10-20 19:20:00|114.65|114.65|114.76|114.76|114.8|114.8|114.61|114.61|0
1760988300000|2025-10-20 19:25:00|114.74|114.74|114.6|114.6|114.91|114.91|114.59|114.59|0
1760988600000|2025-10-20 19:30:00|114.66|114.66|114.49|114.49|114.66|114.66|114.34|114.34|0
1760988900000|2025-10-20 19:35:00|114.42|114.42|114.42|114.42|114.63|114.63|114.35|114.35|0
1760989200000|2025-10-20 19:40:00|114.44|114.44|114.2|114.2|114.44|114.44|114.16|114.16|0
1760989500000|2025-10-20 19:45:00|114.25|114.25|114.55|114.55|114.59|114.59|114.25|114.25|0
1760989800000|2025-10-20 19:50:00|114.63|114.63|114.6|114.6|114.89|114.89|114.5|114.5|0
1760990100000|2025-10-20 19:55:00|114.11|114.11|113.49|113.49|114.11|114.11|113.41|113.41|0
1760990400000|2025-10-20 20:00:00|113.6|113.6|114.22|114.22|114.47|114.47|113.43|113.43|0
1760990700000|2025-10-20 20:05:00|113.94|113.94|113.84|113.84|114.16|114.16|113.84|113.84|0
1760991000000|2025-10-20 20:10:00|114.03|114.03|113.72|113.72|114.05|114.05|113.65|113.65|0
1760991300000|2025-10-20 20:15:00|113.65|113.65|113.36|113.36|113.65|113.65|113.36|113.36|0
1760991600000|2025-10-20 20:20:00|113.46|113.46|113.49|113.49|113.65|113.65|113.23|113.23|0
1760991900000|2025-10-20 20:25:00|113.54|113.54|113.91|113.91|113.96|113.96|113.4|113.4|0
1760992200000|2025-10-20 20:30:00|113.84|113.84|113.78|113.78|113.94|113.94|113.69|113.69|0
1760992500000|2025-10-20 20:35:00|113.82|113.82|113.86|113.86|113.89|113.89|113.79|113.79|0
1760992800000|2025-10-20 20:40:00|113.88|113.88|113.88|113.88|113.88|113.88|113.82|113.82|0
1760993100000|2025-10-20 20:45:00|113.84|113.84|113.99|113.99|114.05|114.05|113.84|113.84|0
1760993400000|2025-10-20 20:50:00|113.98|113.98|113.98|113.98|114|114|113.94|113.94|0
1760993700000|2025-10-20 20:55:00|114|114|114.2|114.2|114.21|114.21|113.99|113.99|0
1760994000000|2025-10-20 21:00:00|114.19|114.19|114.21|114.21|114.24|114.24|114.15|114.15|0
1760994300000|2025-10-20 21:05:00|114.24|114.24|114.36|114.36|114.36|114.36|114.24|114.24|0
1760994600000|2025-10-20 21:10:00|114.38|114.38|114.46|114.46|114.61|114.61|114.29|114.29|0
1760994900000|2025-10-20 21:15:00|114.43|114.43|114.3|114.3|114.43|114.43|114.29|114.29|0
1760995200000|2025-10-20 21:20:00|114.32|114.32|114.48|114.48|114.49|114.49|114.28|114.28|0
1760995500000|2025-10-20 21:25:00|114.36|114.36|114.57|114.57|114.61|114.61|114.36|114.36|0
1760995800000|2025-10-20 21:30:00|114.62|114.62|114.58|114.58|114.63|114.63|114.49|114.49|0
1760996100000|2025-10-20 21:35:00|114.57|114.57|114.5|114.5|114.57|114.57|114.49|114.49|0
1760996400000|2025-10-20 21:40:00|114.49|114.49|114.47|114.47|114.49|114.49|114.46|114.46|0
1760996700000|2025-10-20 21:45:00|114.49|114.49|114.62|114.62|114.66|114.66|114.47|114.47|0
1760997000000|2025-10-20 21:50:00|114.61|114.61|114.81|114.81|114.82|114.82|114.61|114.61|0
1760997300000|2025-10-20 21:55:00|114.86|114.86|114.79|114.79|114.86|114.86|114.71|114.71|0
1760997600000|2025-10-20 22:00:00|114.76|114.76|114.81|114.81|114.88|114.88|114.74|114.74|0
1760997900000|2025-10-20 22:05:00|114.88|114.88|114.86|114.86|114.92|114.92|114.81|114.81|0
1760998200000|2025-10-20 22:10:00|114.82|114.82|114.79|114.79|114.82|114.82|114.71|114.71|0
1760998500000|2025-10-20 22:15:00|114.77|114.77|114.81|114.81|114.86|114.86|114.7|114.7|0
1760998800000|2025-10-20 22:20:00|114.71|114.71|114.53|114.53|114.71|114.71|114.49|114.49|0
1760999100000|2025-10-20 22:25:00|114.58|114.58|114.63|114.63|114.7|114.7|114.53|114.53|0
1760999400000|2025-10-20 22:30:00|114.65|114.65|114.64|114.64|114.69|114.69|114.63|114.63|0
1760999700000|2025-10-20 22:35:00|114.65|114.65|114.7|114.7|114.77|114.77|114.61|114.61|0
1761000000000|2025-10-20 22:40:00|114.66|114.66|114.67|114.67|114.75|114.75|114.63|114.63|0
1761000300000|2025-10-20 22:45:00|114.73|114.73|114.64|114.64|114.74|114.74|114.64|114.64|0
1761000600000|2025-10-20 22:50:00|114.65|114.65|114.73|114.73|114.77|114.77|114.65|114.65|0
1761000900000|2025-10-20 22:55:00|114.77|114.77|114.71|114.71|114.81|114.81|114.67|114.67|0
1761001200000|2025-10-20 23:00:00|114.66|114.66|114.78|114.78|114.78|114.78|114.66|114.66|0
1761001500000|2025-10-20 23:05:00|114.74|114.74|114.73|114.73|114.74|114.74|114.7|114.7|0
1761001800000|2025-10-20 23:10:00|114.74|114.74|114.71|114.71|114.77|114.77|114.71|114.71|0
1761002100000|2025-10-20 23:15:00|114.7|114.7|114.78|114.78|114.81|114.81|114.68|114.68|0
1761002400000|2025-10-20 23:20:00|114.86|114.86|114.88|114.88|114.99|114.99|114.71|114.71|0
1761002700000|2025-10-20 23:25:00|114.8|114.8|114.88|114.88|114.89|114.89|114.79|114.79|0
1761003000000|2025-10-20 23:30:00|114.85|114.85|114.78|114.78|114.86|114.86|114.71|114.71|0
1761003300000|2025-10-20 23:35:00|114.81|114.81|114.67|114.67|114.81|114.81|114.67|114.67|0
1761003600000|2025-10-20 23:40:00|114.74|114.74|114.74|114.74|114.74|114.74|114.67|114.67|0
1761003900000|2025-10-20 23:45:00|114.71|114.71|114.71|114.71|114.72|114.72|114.67|114.67|0
1761004200000|2025-10-20 23:50:00|114.72|114.72|114.8|114.8|114.8|114.8|114.72|114.72|0
1761004500000|2025-10-20 23:55:00|114.78|114.78|114.69|114.69|114.78|114.78|114.69|114.69|0
1761005100000|2025-10-21 00:05:00|114.73|114.73|114.73|114.73|114.73|114.73|114.73|114.73|0
1761005400000|2025-10-21 00:10:00|114.65|114.65|114.65|114.65|114.65|114.65|114.65|114.65|0
1761006900000|2025-10-21 00:35:00|114.74|114.74|114.75|114.75|114.75|114.75|114.74|114.74|0
1761008100000|2025-10-21 00:55:00|114.99|114.99|114.97|114.97|114.99|114.99|114.97|114.97|0
1761008400000|2025-10-21 01:00:00|115.01|115.01|115.07|115.07|115.07|115.07|115.01|115.01|0
1761009300000|2025-10-21 01:15:00|115.11|115.11|115.11|115.11|115.11|115.11|115.11|115.11|0
1761009600000|2025-10-21 01:20:00|115.17|115.17|115.24|115.24|115.24|115.24|115.17|115.17|0
1761009900000|2025-10-21 01:25:00|115.25|115.25|115.25|115.25|115.25|115.25|115.25|115.25|0
1761010200000|2025-10-21 01:30:00|115.24|115.24|115.22|115.22|115.24|115.24|115.15|115.15|0
1761010500000|2025-10-21 01:35:00|115.21|115.21|115.23|115.23|115.23|115.23|115.21|115.21|0
1761010800000|2025-10-21 01:40:00|115.31|115.31|115.34|115.34|115.34|115.34|115.3|115.3|0
1761011100000|2025-10-21 01:45:00|115.26|115.26|115.26|115.26|115.26|115.26|115.26|115.26|0
1761011400000|2025-10-21 01:50:00|115.3|115.3|115.3|115.3|115.3|115.3|115.3|115.3|0
1761011700000|2025-10-21 01:55:00|115.27|115.27|115.25|115.25|115.27|115.27|115.25|115.25|0
1761012000000|2025-10-21 02:00:00|115.29|115.29|115.17|115.17|115.29|115.29|115.17|115.17|0
1761012300000|2025-10-21 02:05:00|115.14|115.14|115.11|115.11|115.14|115.14|115.05|115.05|0
1761012600000|2025-10-21 02:10:00|115.16|115.16|115.11|115.11|115.16|115.16|115.11|115.11|0
1761012900000|2025-10-21 02:15:00|115.08|115.08|115.08|115.08|115.08|115.08|115.08|115.08|0
1761013200000|2025-10-21 02:20:00|115.12|115.12|115.12|115.12|115.12|115.12|115.12|115.12|0
1761013800000|2025-10-21 02:30:00|115.13|115.13|115.25|115.25|115.25|115.25|115.13|115.13|0
1761014100000|2025-10-21 02:35:00|115.22|115.22|115.22|115.22|115.22|115.22|115.22|115.22|0
1761014400000|2025-10-21 02:40:00|115.17|115.17|115.22|115.22|115.22|115.22|115.17|115.17|0
1761014700000|2025-10-21 02:45:00|115.18|115.18|115.18|115.18|115.23|115.23|115.18|115.18|0
1761015000000|2025-10-21 02:50:00|115.17|115.17|115.17|115.17|115.17|115.17|115.17|115.17|0
1761015300000|2025-10-21 02:55:00|115.2|115.2|115.16|115.16|115.2|115.2|115.16|115.16|0
1761015600000|2025-10-21 03:00:00|115.18|115.18|115.18|115.18|115.18|115.18|115.18|115.18|0
1761015900000|2025-10-21 03:05:00|115.17|115.17|115.17|115.17|115.17|115.17|115.17|115.17|0
1761016500000|2025-10-21 03:15:00|115.16|115.16|115.16|115.16|115.16|115.16|115.16|115.16|0
1761016800000|2025-10-21 03:20:00|115.07|115.07|115.07|115.07|115.07|115.07|115.07|115.07|0
1761017100000|2025-10-21 03:25:00|114.96|114.96|114.99|114.99|115.04|115.04|114.96|114.96|0
1761018000000|2025-10-21 03:40:00|115.06|115.06|115.08|115.08|115.08|115.08|115.06|115.06|0
1761018300000|2025-10-21 03:45:00|115.04|115.04|114.95|114.95|115.04|115.04|114.95|114.95|0
1761018600000|2025-10-21 03:50:00|114.91|114.91|114.91|114.91|114.91|114.91|114.91|114.91|0
1761018900000|2025-10-21 03:55:00|114.61|114.61|114.49|114.49|114.61|114.61|114.49|114.49|0
1761019200000|2025-10-21 04:00:00|114.39|114.39|114.32|114.32|114.39|114.39|114.3|114.3|0
1761019500000|2025-10-21 04:05:00|114.25|114.25|113.91|113.91|114.25|114.25|113.91|113.91|0
1761019800000|2025-10-21 04:10:00|113.65|113.65|113.9|113.9|114.04|114.04|113.65|113.65|0
1761020400000|2025-10-21 04:20:00|113.8|113.8|113.73|113.73|113.8|113.8|113.73|113.73|0
1761020700000|2025-10-21 04:25:00|113.72|113.72|113.72|113.72|113.72|113.72|113.72|113.72|0
1761021300000|2025-10-21 04:35:00|113.9|113.9|113.89|113.89|113.9|113.9|113.89|113.89|0
1761021900000|2025-10-21 04:45:00|113.72|113.72|113.72|113.72|113.72|113.72|113.72|113.72|0
1761022200000|2025-10-21 04:50:00|113.75|113.75|113.75|113.75|113.75|113.75|113.66|113.66|0
1761022500000|2025-10-21 04:55:00|113.67|113.67|113.54|113.54|113.67|113.67|113.49|113.49|0
1761022800000|2025-10-21 05:00:00|113.56|113.56|113.46|113.46|113.56|113.56|113.46|113.46|0
1761023100000|2025-10-21 05:05:00|113.41|113.41|113.38|113.38|113.49|113.49|113.38|113.38|0
1761023400000|2025-10-21 05:10:00|113.43|113.43|113.43|113.43|113.43|113.43|113.43|113.43|0
1761023700000|2025-10-21 05:15:00|113.22|113.22|113.15|113.15|113.28|113.28|113.15|113.15|0
1761024000000|2025-10-21 05:20:00|113.28|113.28|113.39|113.39|113.39|113.39|113.28|113.28|0
1761024300000|2025-10-21 05:25:00|113.23|113.23|113.4|113.4|113.42|113.42|113.23|113.23|0
1761024600000|2025-10-21 05:30:00|113.43|113.43|113.5|113.5|113.5|113.5|113.28|113.28|0
1761024900000|2025-10-21 05:35:00|113.64|113.64|113.32|113.32|113.64|113.64|113.32|113.32|0
1761025200000|2025-10-21 05:40:00|113.33|113.33|113.34|113.34|113.49|113.49|113.27|113.27|0
1761025500000|2025-10-21 05:45:00|113.28|113.28|113.28|113.28|113.28|113.28|113.28|113.28|0
1761025800000|2025-10-21 05:50:00|113.24|113.24|113.23|113.23|113.3|113.3|113.23|113.23|0
1761026100000|2025-10-21 05:55:00|113.31|113.31|113.31|113.31|113.31|113.31|113.31|113.31|0
1761026400000|2025-10-21 06:00:00|113.4|113.4|113.4|113.4|113.4|113.4|113.4|113.4|0
1761026700000|2025-10-21 06:05:00|113.22|113.22|112.96|112.96|113.22|113.22|112.96|112.96|0
1761027000000|2025-10-21 06:10:00|113.04|113.04|113.16|113.16|113.18|113.18|112.97|112.97|0
1761027300000|2025-10-21 06:15:00|113.13|113.13|113.19|113.19|113.19|113.19|113.13|113.13|0
1761027600000|2025-10-21 06:20:00|113.23|113.23|113.23|113.23|113.23|113.23|113.23|113.23|0
1761027900000|2025-10-21 06:25:00|113.3|113.3|113.23|113.23|113.3|113.3|113.11|113.11|0
1761028500000|2025-10-21 06:35:00|113.19|113.19|113.19|113.19|113.19|113.19|113.19|113.19|0
1761028800000|2025-10-21 06:40:00|113.23|113.23|113.15|113.15|113.23|113.23|113.15|113.15|0
1761029100000|2025-10-21 06:45:00|113.19|113.19|113.08|113.08|113.19|113.19|113.06|113.06|0
1761029700000|2025-10-21 06:55:00|113.07|113.07|113.07|113.07|113.07|113.07|113.07|113.07|0
1761030000000|2025-10-21 07:00:00|113.2|113.2|112.98|112.98|113.2|113.2|112.98|112.98|0
1761030300000|2025-10-21 07:05:00|112.99|112.99|113|113|113|113|112.99|112.99|0
1761030600000|2025-10-21 07:10:00|113.13|113.13|112.98|112.98|113.13|113.13|112.98|112.98|0
1761030900000|2025-10-21 07:15:00|113.09|113.09|113.03|113.03|113.23|113.23|112.98|112.98|0
1761031200000|2025-10-21 07:20:00|113.07|113.07|113.18|113.18|113.18|113.18|113.07|113.07|0
1761031500000|2025-10-21 07:25:00|113.08|113.08|113.18|113.18|113.18|113.18|113.08|113.08|0
1761031800000|2025-10-21 07:30:00|113.15|113.15|113.08|113.08|113.17|113.17|113.08|113.08|0
1761032100000|2025-10-21 07:35:00|113.07|113.07|113.06|113.06|113.18|113.18|113.06|113.06|0
1761032700000|2025-10-21 07:45:00|112.98|112.98|113.02|113.02|113.02|113.02|112.97|112.97|0
1761033000000|2025-10-21 07:50:00|112.94|112.94|112.94|112.94|112.94|112.94|112.94|112.94|0
1761033300000|2025-10-21 07:55:00|112.97|112.97|113.39|113.39|113.39|113.39|112.91|112.91|0
1761033600000|2025-10-21 08:00:00|113.56|113.56|113.05|113.05|113.56|113.56|112.91|112.91|0
1761033900000|2025-10-21 08:05:00|113.07|113.07|113.1|113.1|113.22|113.22|113|113|0
1761034200000|2025-10-21 08:10:00|113.08|113.08|112.93|112.93|113.08|113.08|112.93|112.93|0
1761034500000|2025-10-21 08:15:00|112.96|112.96|112.98|112.98|113.02|113.02|112.93|112.93|0
1761034800000|2025-10-21 08:20:00|112.94|112.94|112.97|112.97|112.97|112.97|112.83|112.83|0
1761035100000|2025-10-21 08:25:00|112.98|112.98|112.88|112.88|113.03|113.03|112.85|112.85|0
1761035400000|2025-10-21 08:30:00|112.98|112.98|112.98|112.98|112.98|112.98|112.88|112.88|0
1761035700000|2025-10-21 08:35:00|112.97|112.97|112.9|112.9|112.98|112.98|112.88|112.88|0
1761036000000|2025-10-21 08:40:00|112.88|112.88|112.98|112.98|113.07|113.07|112.88|112.88|0
1761036300000|2025-10-21 08:45:00|113.03|113.03|113|113|113.03|113.03|112.92|112.92|0
1761036600000|2025-10-21 08:50:00|113.01|113.01|112.98|112.98|113.07|113.07|112.98|112.98|0
1761036900000|2025-10-21 08:55:00|112.99|112.99|113.03|113.03|113.1|113.1|112.99|112.99|0
1761037200000|2025-10-21 09:00:00|113.08|113.08|113.08|113.08|113.09|113.09|113.03|113.03|0
1761037500000|2025-10-21 09:05:00|113.03|113.03|113.05|113.05|113.06|113.06|112.98|112.98|0
1761037800000|2025-10-21 09:10:00|113.07|113.07|113.15|113.15|113.22|113.22|113.03|113.03|0
1761038100000|2025-10-21 09:15:00|113.21|113.21|113.15|113.15|113.23|113.23|113.08|113.08|0
1761038400000|2025-10-21 09:20:00|113.23|113.23|113.23|113.23|113.3|113.3|113.15|113.15|0
1761038700000|2025-10-21 09:25:00|113.28|113.28|113.44|113.44|113.44|113.44|113.24|113.24|0
1761039000000|2025-10-21 09:30:00|113.48|113.48|113.61|113.61|113.63|113.63|113.47|113.47|0
1761039300000|2025-10-21 09:35:00|113.59|113.59|113.49|113.49|113.6|113.6|113.41|113.41|0
1761039600000|2025-10-21 09:40:00|113.42|113.42|113.44|113.44|113.62|113.62|113.42|113.42|0
1761039900000|2025-10-21 09:45:00|113.48|113.48|113.61|113.61|113.64|113.64|113.48|113.48|0
1761040200000|2025-10-21 09:50:00|113.57|113.57|113.64|113.64|113.65|113.65|113.53|113.53|0
1761040500000|2025-10-21 09:55:00|113.58|113.58|113.54|113.54|113.64|113.64|113.54|113.54|0
1761040800000|2025-10-21 10:00:00|113.61|113.61|113.69|113.69|113.77|113.77|113.56|113.56|0
1761041100000|2025-10-21 10:05:00|113.75|113.75|113.65|113.65|113.78|113.78|113.65|113.65|0
1761041400000|2025-10-21 10:10:00|113.75|113.75|113.67|113.67|113.75|113.75|113.61|113.61|0
1761041700000|2025-10-21 10:15:00|113.74|113.74|113.37|113.37|113.74|113.74|113.37|113.37|0
1761042000000|2025-10-21 10:20:00|113.4|113.4|113.28|113.28|113.49|113.49|113.27|113.27|0
1761042300000|2025-10-21 10:25:00|113.33|113.33|113.35|113.35|113.4|113.4|113.24|113.24|0
1761042600000|2025-10-21 10:30:00|113.25|113.25|113.43|113.43|113.44|113.44|113.24|113.24|0
1761042900000|2025-10-21 10:35:00|113.42|113.42|113.49|113.49|113.52|113.52|113.33|113.33|0
1761043200000|2025-10-21 10:40:00|113.5|113.5|113.49|113.49|113.51|113.51|113.44|113.44|0
1761043500000|2025-10-21 10:45:00|113.54|113.54|113.6|113.6|113.6|113.6|113.49|113.49|0
1761043800000|2025-10-21 10:50:00|113.61|113.61|113.64|113.64|113.65|113.65|113.54|113.54|0
1761044100000|2025-10-21 10:55:00|113.65|113.65|113.69|113.69|113.83|113.83|113.59|113.59|0
1761044400000|2025-10-21 11:00:00|113.87|113.87|113.85|113.85|113.98|113.98|113.57|113.57|0
1761044700000|2025-10-21 11:05:00|113.71|113.71|113.74|113.74|113.94|113.94|113.71|113.71|0
1761045000000|2025-10-21 11:10:00|113.76|113.76|113.99|113.99|114.04|114.04|113.72|113.72|0
1761045300000|2025-10-21 11:15:00|113.89|113.89|114|114|114.07|114.07|113.86|113.86|0
1761045600000|2025-10-21 11:20:00|114.02|114.02|114.25|114.25|114.25|114.25|114.02|114.02|0
1761045900000|2025-10-21 11:25:00|114.2|114.2|114.06|114.06|114.24|114.24|114.03|114.03|0
1761046200000|2025-10-21 11:30:00|114.07|114.07|113.82|113.82|114.07|114.07|113.82|113.82|0
1761046500000|2025-10-21 11:35:00|113.86|113.86|113.87|113.87|113.99|113.99|113.84|113.84|0
1761046800000|2025-10-21 11:40:00|113.98|113.98|113.89|113.89|114.02|114.02|113.87|113.87|0
1761047100000|2025-10-21 11:45:00|113.93|113.93|113.9|113.9|113.96|113.96|113.84|113.84|0
1761047400000|2025-10-21 11:50:00|113.94|113.94|113.96|113.96|114|114|113.86|113.86|0
1761047700000|2025-10-21 11:55:00|113.97|113.97|113.89|113.89|113.97|113.97|113.74|113.74|0
1761048000000|2025-10-21 12:00:00|113.23|113.23|113.88|113.88|113.92|113.92|113.23|113.23|0
1761048300000|2025-10-21 12:05:00|113.83|113.83|113.91|113.91|113.93|113.93|113.83|113.83|0
1761048600000|2025-10-21 12:10:00|113.92|113.92|113.85|113.85|113.92|113.92|113.78|113.78|0
1761048900000|2025-10-21 12:15:00|113.84|113.84|113.85|113.85|113.85|113.85|113.81|113.81|0
1761049200000|2025-10-21 12:20:00|113.88|113.88|113.91|113.91|113.94|113.94|113.85|113.85|0
1761049500000|2025-10-21 12:25:00|113.96|113.96|113.9|113.9|113.96|113.96|113.88|113.88|0
1761049800000|2025-10-21 12:30:00|113.92|113.92|113.69|113.69|114|114|113.66|113.66|0
1761050100000|2025-10-21 12:35:00|113.68|113.68|113.72|113.72|113.8|113.8|113.68|113.68|0
1761050400000|2025-10-21 12:40:00|113.69|113.69|113.84|113.84|113.84|113.84|113.69|113.69|0
1761050700000|2025-10-21 12:45:00|113.85|113.85|113.89|113.89|113.89|113.89|113.79|113.79|0
1761051000000|2025-10-21 12:50:00|113.87|113.87|113.94|113.94|113.94|113.94|113.84|113.84|0
1761051300000|2025-10-21 12:55:00|113.95|113.95|113.83|113.83|113.97|113.97|113.83|113.83|0
1761051600000|2025-10-21 13:00:00|113.84|113.84|113.78|113.78|113.84|113.84|113.68|113.68|0
1761051900000|2025-10-21 13:05:00|113.82|113.82|113.32|113.32|113.84|113.84|113.32|113.32|0
1761052200000|2025-10-21 13:10:00|113.34|113.34|113.36|113.36|113.47|113.47|113.28|113.28|0
1761052500000|2025-10-21 13:15:00|113.32|113.32|113.32|113.32|113.37|113.37|113.23|113.23|0
1761052800000|2025-10-21 13:20:00|113.31|113.31|113.62|113.62|113.62|113.62|113.28|113.28|0
1761053100000|2025-10-21 13:25:00|113.49|113.49|113.1|113.1|113.64|113.64|113.07|113.07|0
1761053400000|2025-10-21 13:30:00|112.81|112.81|111.91|111.91|112.81|112.81|111.65|111.65|0
1761053700000|2025-10-21 13:35:00|111.98|111.98|112.02|112.02|112.84|112.84|111.87|111.87|0
1761054000000|2025-10-21 13:40:00|111.96|111.96|111.13|111.13|111.96|111.96|110.84|110.84|0
1761054300000|2025-10-21 13:45:00|111.05|111.05|111.1|111.1|111.26|111.26|110.59|110.59|0
1761054600000|2025-10-21 13:50:00|111.12|111.12|111.27|111.27|111.52|111.52|111.12|111.12|0
1761054900000|2025-10-21 13:55:00|111.29|111.29|110.61|110.61|111.29|111.29|110.42|110.42|0
1761055200000|2025-10-21 14:00:00|110.57|110.57|110.66|110.66|110.86|110.86|110.15|110.15|0
1761055500000|2025-10-21 14:05:00|110.64|110.64|110.91|110.91|111.09|111.09|110.51|110.51|0
1761055800000|2025-10-21 14:10:00|110.96|110.96|111.41|111.41|111.46|111.46|110.84|110.84|0
1761056100000|2025-10-21 14:15:00|111.39|111.39|112.03|112.03|112.03|112.03|111.29|111.29|0
1761056400000|2025-10-21 14:20:00|112.01|112.01|111.82|111.82|112.28|112.28|111.67|111.67|0
1761056700000|2025-10-21 14:25:00|111.84|111.84|110.72|110.72|111.92|111.92|110.62|110.62|0
1761057000000|2025-10-21 14:30:00|110.69|110.69|110.67|110.67|110.77|110.77|110.39|110.39|0
1761057300000|2025-10-21 14:35:00|110.8|110.8|111.03|111.03|111.06|111.06|110.7|110.7|0
1761057600000|2025-10-21 14:40:00|111.01|111.01|111.02|111.02|111.19|111.19|110.92|110.92|0
1761057900000|2025-10-21 14:45:00|111.16|111.16|111.43|111.43|111.52|111.52|110.89|110.89|0
1761058200000|2025-10-21 14:50:00|111.41|111.41|112.08|112.08|112.08|112.08|111.41|111.41|0
1761058500000|2025-10-21 14:55:00|112.09|112.09|112.26|112.26|112.37|112.37|112.05|112.05|0
1761058800000|2025-10-21 15:00:00|112.27|112.27|111.86|111.86|112.36|112.36|111.68|111.68|0
1761059100000|2025-10-21 15:05:00|111.81|111.81|111.87|111.87|112.06|112.06|111.81|111.81|0
1761059400000|2025-10-21 15:10:00|111.86|111.86|112.11|112.11|112.19|112.19|111.86|111.86|0
1761059700000|2025-10-21 15:15:00|112.08|112.08|112.09|112.09|112.14|112.14|111.75|111.75|0
1761060000000|2025-10-21 15:20:00|112.12|112.12|112.33|112.33|112.36|112.36|111.98|111.98|0
1761060300000|2025-10-21 15:25:00|112.19|112.19|112.19|112.19|112.41|112.41|112.16|112.16|0
1761060600000|2025-10-21 15:30:00|112.11|112.11|112.22|112.22|112.49|112.49|112.11|112.11|0
1761060900000|2025-10-21 15:35:00|112.11|112.11|112.14|112.14|112.36|112.36|111.97|111.97|0
1761061200000|2025-10-21 15:40:00|112.11|112.11|112.56|112.56|112.63|112.63|112.11|112.11|0
1761061500000|2025-10-21 15:45:00|112.67|112.67|112.36|112.36|112.72|112.72|112.31|112.31|0
1761061800000|2025-10-21 15:50:00|112.34|112.34|112.02|112.02|112.45|112.45|112.02|112.02|0
1761062100000|2025-10-21 15:55:00|112.14|112.14|112.12|112.12|112.2|112.2|111.96|111.96|0
1761062400000|2025-10-21 16:00:00|112.05|112.05|111.91|111.91|112.27|112.27|111.91|111.91|0
1761062700000|2025-10-21 16:05:00|111.95|111.95|112.04|112.04|112.13|112.13|111.92|111.92|0
1761063000000|2025-10-21 16:10:00|112.08|112.08|112.34|112.34|112.35|112.35|112.06|112.06|0
1761063300000|2025-10-21 16:15:00|112.35|112.35|112.49|112.49|112.5|112.5|112.16|112.16|0
1761063600000|2025-10-21 16:20:00|112.47|112.47|112.32|112.32|112.51|112.51|112.29|112.29|0
1761063900000|2025-10-21 16:25:00|112.36|112.36|112.27|112.27|112.47|112.47|112.27|112.27|0
1761064200000|2025-10-21 16:30:00|112.3|112.3|112.16|112.16|112.38|112.38|112.09|112.09|0
1761064500000|2025-10-21 16:35:00|112.14|112.14|112.17|112.17|112.39|112.39|112.14|112.14|0
1761064800000|2025-10-21 16:40:00|112.15|112.15|112.32|112.32|112.37|112.37|112.01|112.01|0
1761065100000|2025-10-21 16:45:00|112.34|112.34|112.29|112.29|112.44|112.44|112.26|112.26|0
1761065400000|2025-10-21 16:50:00|112.27|112.27|111.85|111.85|112.4|112.4|111.85|111.85|0
1761065700000|2025-10-21 16:55:00|111.86|111.86|111.51|111.51|111.99|111.99|111.41|111.41|0
1761066000000|2025-10-21 17:00:00|111.43|111.43|111.51|111.51|111.56|111.56|111.23|111.23|0
1761066300000|2025-10-21 17:05:00|111.55|111.55|111.74|111.74|111.87|111.87|111.38|111.38|0
1761066600000|2025-10-21 17:10:00|111.75|111.75|111.86|111.86|111.92|111.92|111.63|111.63|0
1761066900000|2025-10-21 17:15:00|111.82|111.82|111.18|111.18|111.82|111.82|111.15|111.15|0
1761067200000|2025-10-21 17:20:00|111.15|111.15|111.32|111.32|111.35|111.35|111.11|111.11|0
1761067500000|2025-10-21 17:25:00|111.29|111.29|111.46|111.46|111.46|111.46|111.17|111.17|0
1761067800000|2025-10-21 17:30:00|111.5|111.5|111.57|111.57|111.73|111.73|111.41|111.41|0
1761068100000|2025-10-21 17:35:00|111.56|111.56|111.22|111.22|111.56|111.56|111.22|111.22|0
1761068400000|2025-10-21 17:40:00|111.2|111.2|111.36|111.36|111.48|111.48|111.2|111.2|0
1761068700000|2025-10-21 17:45:00|111.3|111.3|111.22|111.22|111.37|111.37|111.15|111.15|0
1761069000000|2025-10-21 17:50:00|111.19|111.19|111.01|111.01|111.19|111.19|110.86|110.86|0
1761069300000|2025-10-21 17:55:00|111.02|111.02|110.99|110.99|111.07|111.07|110.89|110.89|0
1761069600000|2025-10-21 18:00:00|111.02|111.02|111.08|111.08|111.25|111.25|110.98|110.98|0
1761069900000|2025-10-21 18:05:00|111.06|111.06|110.86|110.86|111.08|111.08|110.76|110.76|0
1761070200000|2025-10-21 18:10:00|110.9|110.9|110.45|110.45|110.9|110.9|110.45|110.45|0
1761070500000|2025-10-21 18:15:00|110.44|110.44|110.4|110.4|110.56|110.56|110.28|110.28|0
1761070800000|2025-10-21 18:20:00|110.32|110.32|110.41|110.41|110.51|110.51|110.26|110.26|0
1761071100000|2025-10-21 18:25:00|110.37|110.37|109.98|109.98|110.38|110.38|109.95|109.95|0
1761071400000|2025-10-21 18:30:00|109.99|109.99|110.21|110.21|110.24|110.24|109.97|109.97|0
1761071700000|2025-10-21 18:35:00|110.2|110.2|109.83|109.83|110.25|110.25|109.83|109.83|0
1761072000000|2025-10-21 18:40:00|109.85|109.85|110|110|110|110|109.77|109.77|0
1761072300000|2025-10-21 18:45:00|109.99|109.99|110.28|110.28|110.49|110.49|109.99|109.99|0
1761072600000|2025-10-21 18:50:00|110.3|110.3|110.26|110.26|110.44|110.44|110.18|110.18|0
1761072900000|2025-10-21 18:55:00|110.3|110.3|110.44|110.44|110.58|110.58|110.29|110.29|0
1761073200000|2025-10-21 19:00:00|110.49|110.49|110.69|110.69|110.7|110.7|110.47|110.47|0
1761073500000|2025-10-21 19:05:00|110.68|110.68|110.43|110.43|110.74|110.74|110.43|110.43|0
1761073800000|2025-10-21 19:10:00|110.42|110.42|110.52|110.52|110.58|110.58|110.39|110.39|0
1761074100000|2025-10-21 19:15:00|110.53|110.53|110.51|110.51|110.53|110.53|110.35|110.35|0
1761074400000|2025-10-21 19:20:00|110.52|110.52|110.38|110.38|110.58|110.58|110.37|110.37|0
1761074700000|2025-10-21 19:25:00|110.42|110.42|110.15|110.15|110.45|110.45|110.14|110.14|0
1761075000000|2025-10-21 19:30:00|110.14|110.14|110.05|110.05|110.18|110.18|110.03|110.03|0
1761075300000|2025-10-21 19:35:00|110.08|110.08|110.19|110.19|110.22|110.22|110.03|110.03|0
1761075600000|2025-10-21 19:40:00|110.22|110.22|110.22|110.22|110.22|110.22|109.99|109.99|0
1761075900000|2025-10-21 19:45:00|110.26|110.26|110.42|110.42|110.5|110.5|110.26|110.26|0
1761076200000|2025-10-21 19:50:00|110.25|110.25|110.18|110.18|110.28|110.28|110.05|110.05|0
1761076500000|2025-10-21 19:55:00|110.17|110.17|110.17|110.17|110.36|110.36|110.13|110.13|0
1761076800000|2025-10-21 20:00:00|110.12|110.12|109.95|109.95|110.31|110.31|109.93|109.93|0
1761077100000|2025-10-21 20:05:00|109.98|109.98|109.98|109.98|110.04|110.04|109.81|109.81|0
1761077400000|2025-10-21 20:10:00|109.93|109.93|109.72|109.72|109.96|109.96|109.72|109.72|0
1761077700000|2025-10-21 20:15:00|109.6|109.6|109.65|109.65|109.72|109.72|109.47|109.47|0
1761078000000|2025-10-21 20:20:00|109.56|109.56|109.47|109.47|109.69|109.69|109.44|109.44|0
1761078300000|2025-10-21 20:25:00|109.48|109.48|109.56|109.56|109.58|109.58|109.43|109.43|0
1761078600000|2025-10-21 20:30:00|109.59|109.59|109.62|109.62|109.63|109.63|109.52|109.52|0
1761078900000|2025-10-21 20:35:00|109.6|109.6|109.72|109.72|109.72|109.72|109.6|109.6|0
1761079200000|2025-10-21 20:40:00|109.71|109.71|109.71|109.71|109.72|109.72|109.68|109.68|0
1761079500000|2025-10-21 20:45:00|109.72|109.72|109.65|109.65|109.72|109.72|109.64|109.64|0
1761079800000|2025-10-21 20:50:00|109.66|109.66|109.68|109.68|109.68|109.68|109.65|109.65|0
1761080100000|2025-10-21 20:55:00|109.67|109.67|109.7|109.7|109.7|109.7|109.67|109.67|0
1761080400000|2025-10-21 21:00:00|109.68|109.68|109.72|109.72|109.72|109.72|109.68|109.68|0
1761080700000|2025-10-21 21:05:00|109.71|109.71|109.72|109.72|109.73|109.73|109.71|109.71|0
1761081000000|2025-10-21 21:10:00|109.73|109.73|109.71|109.71|109.78|109.78|109.71|109.71|0
1761081300000|2025-10-21 21:15:00|109.74|109.74|109.72|109.72|109.74|109.74|109.68|109.68|0
1761081600000|2025-10-21 21:20:00|109.56|109.56|109.56|109.56|109.67|109.67|109.47|109.47|0
1761081900000|2025-10-21 21:25:00|109.5|109.5|109.55|109.55|109.57|109.57|109.47|109.47|0
1761082200000|2025-10-21 21:30:00|109.54|109.54|109.14|109.14|109.54|109.54|108.45|108.45|0
1761082500000|2025-10-21 21:35:00|109.06|109.06|108.96|108.96|109.14|109.14|108.85|108.85|0
1761082800000|2025-10-21 21:40:00|109.05|109.05|109.25|109.25|109.35|109.35|109.01|109.01|0
1761083100000|2025-10-21 21:45:00|109.27|109.27|109.35|109.35|109.36|109.36|109.14|109.14|0
1761083400000|2025-10-21 21:50:00|109.36|109.36|109.02|109.02|109.42|109.42|108.95|108.95|0
1761083700000|2025-10-21 21:55:00|109.01|109.01|109.11|109.11|109.13|109.13|108.89|108.89|0
1761084000000|2025-10-21 22:00:00|109.1|109.1|109.06|109.06|109.14|109.14|108.92|108.92|0
1761084300000|2025-10-21 22:05:00|109.01|109.01|109.06|109.06|109.1|109.1|108.97|108.97|0
1761084600000|2025-10-21 22:10:00|109.05|109.05|109.14|109.14|109.14|109.14|109.05|109.05|0
1761084900000|2025-10-21 22:15:00|109.06|109.06|109.3|109.3|109.3|109.3|109.06|109.06|0
1761085200000|2025-10-21 22:20:00|109.29|109.29|109.13|109.13|109.3|109.3|109.11|109.11|0
1761085500000|2025-10-21 22:25:00|109.17|109.17|109.29|109.29|109.3|109.3|109.1|109.1|0
1761085800000|2025-10-21 22:30:00|109.3|109.3|109.22|109.22|109.45|109.45|109.19|109.19|0
1761086100000|2025-10-21 22:35:00|109.31|109.31|109.1|109.1|109.31|109.31|109.1|109.1|0
1761086400000|2025-10-21 22:40:00|109.14|109.14|109.22|109.22|109.22|109.22|109.06|109.06|0
1761086700000|2025-10-21 22:45:00|109.26|109.26|109.26|109.26|109.29|109.29|109.1|109.1|0
1761087000000|2025-10-21 22:50:00|109.24|109.24|109.24|109.24|109.29|109.29|109.22|109.22|0
1761087300000|2025-10-21 22:55:00|109.23|109.23|109.34|109.34|109.34|109.34|109.14|109.14|0
1761087600000|2025-10-21 23:00:00|109.22|109.22|109.11|109.11|109.22|109.22|109.1|109.1|0
1761087900000|2025-10-21 23:05:00|109.1|109.1|109.14|109.14|109.16|109.16|109.06|109.06|0
1761088200000|2025-10-21 23:10:00|109.22|109.22|109.22|109.22|109.23|109.23|109.14|109.14|0
1761088500000|2025-10-21 23:15:00|109.25|109.25|109.25|109.25|109.27|109.27|109.25|109.25|0
1761088800000|2025-10-21 23:20:00|109.26|109.26|109.33|109.33|109.33|109.33|109.18|109.18|0
1761089100000|2025-10-21 23:25:00|109.23|109.23|109.22|109.22|109.34|109.34|109.22|109.22|0
1761089400000|2025-10-21 23:30:00|109.18|109.18|109.1|109.1|109.21|109.21|109.06|109.06|0
1761089700000|2025-10-21 23:35:00|109.06|109.06|109.07|109.07|109.13|109.13|109.06|109.06|0
1761090000000|2025-10-21 23:40:00|109.09|109.09|109.09|109.09|109.16|109.16|109.06|109.06|0
1761090300000|2025-10-21 23:45:00|109.07|109.07|109.06|109.06|109.16|109.16|109.06|109.06|0
1761090600000|2025-10-21 23:50:00|109.1|109.1|108.89|108.89|109.1|109.1|108.89|108.89|0
1761090900000|2025-10-21 23:55:00|108.96|108.96|108.72|108.72|108.96|108.96|108.68|108.68|0
1761091200000|2025-10-22 00:00:00|108.64|108.64|108.64|108.64|108.64|108.64|108.64|108.64|0
1761091500000|2025-10-22 00:05:00|108.55|108.55|108.55|108.55|108.55|108.55|108.55|108.55|0
1761091800000|2025-10-22 00:10:00|108.75|108.75|108.71|108.71|108.75|108.75|108.71|108.71|0
1761092100000|2025-10-22 00:15:00|108.66|108.66|108.72|108.72|108.72|108.72|108.66|108.66|0
1761092400000|2025-10-22 00:20:00|108.64|108.64|108.65|108.65|108.65|108.65|108.6|108.6|0
1761092700000|2025-10-22 00:25:00|108.58|108.58|108.61|108.61|108.61|108.61|108.55|108.55|0
1761093000000|2025-10-22 00:30:00|108.72|108.72|108.93|108.93|108.93|108.93|108.72|108.72|0
1761093300000|2025-10-22 00:35:00|109.01|109.01|108.81|108.81|109.01|109.01|108.81|108.81|0
1761093900000|2025-10-22 00:45:00|108.76|108.76|108.74|108.74|108.76|108.76|108.74|108.74|0
1761094200000|2025-10-22 00:50:00|108.64|108.64|108.62|108.62|108.64|108.64|108.62|108.62|0
1761094500000|2025-10-22 00:55:00|108.56|108.56|108.47|108.47|108.56|108.56|108.47|108.47|0
1761094800000|2025-10-22 01:00:00|108.4|108.4|108.25|108.25|108.4|108.4|108.22|108.22|0
1761095100000|2025-10-22 01:05:00|108.24|108.24|108.2|108.2|108.33|108.33|108.2|108.2|0
1761095400000|2025-10-22 01:10:00|108.22|108.22|108.38|108.38|108.38|108.38|108.2|108.2|0
1761095700000|2025-10-22 01:15:00|108.47|108.47|108.47|108.47|108.47|108.47|108.47|108.47|0
1761096000000|2025-10-22 01:20:00|108.58|108.58|108.7|108.7|108.7|108.7|108.55|108.55|0
1761096300000|2025-10-22 01:25:00|108.81|108.81|108.88|108.88|108.88|108.88|108.81|108.81|0
1761096600000|2025-10-22 01:30:00|108.72|108.72|108.82|108.82|108.82|108.82|108.72|108.72|0
1761096900000|2025-10-22 01:35:00|108.93|108.93|109.12|109.12|109.12|109.12|108.93|108.93|0
1761097200000|2025-10-22 01:40:00|109.11|109.11|109.26|109.26|109.31|109.31|109.11|109.11|0
1761097500000|2025-10-22 01:45:00|109.12|109.12|109.21|109.21|109.21|109.21|109.12|109.12|0
1761097800000|2025-10-22 01:50:00|109.47|109.47|109.89|109.89|109.96|109.96|109.47|109.47|0
1761098100000|2025-10-22 01:55:00|109.86|109.86|110.31|110.31|110.31|110.31|109.86|109.86|0
1761098400000|2025-10-22 02:00:00|110.14|110.14|110.04|110.04|110.36|110.36|109.94|109.94|0
1761098700000|2025-10-22 02:05:00|109.91|109.91|109.91|109.91|109.91|109.91|109.91|109.91|0
1761099000000|2025-10-22 02:10:00|109.85|109.85|110.14|110.14|110.14|110.14|109.85|109.85|0
1761099300000|2025-10-22 02:15:00|110.15|110.15|109.93|109.93|110.18|110.18|109.93|109.93|0
1761099600000|2025-10-22 02:20:00|109.85|109.85|109.81|109.81|109.85|109.85|109.81|109.81|0
1761100500000|2025-10-22 02:35:00|109.63|109.63|109.63|109.63|109.63|109.63|109.63|109.63|0
1761101400000|2025-10-22 02:50:00|109.64|109.64|109.7|109.7|109.7|109.7|109.64|109.64|0
1761102000000|2025-10-22 03:00:00|109.56|109.56|109.47|109.47|109.56|109.56|109.46|109.46|0
1761102300000|2025-10-22 03:05:00|109.46|109.46|109.46|109.46|109.46|109.46|109.46|109.46|0
1761102600000|2025-10-22 03:10:00|109.47|109.47|109.13|109.13|109.47|109.47|109.13|109.13|0
1761102900000|2025-10-22 03:15:00|109.1|109.1|109.1|109.1|109.1|109.1|109.1|109.1|0
1761103200000|2025-10-22 03:20:00|109.06|109.06|109.06|109.06|109.06|109.06|109.06|109.06|0
1761104100000|2025-10-22 03:35:00|109.08|109.08|109.08|109.08|109.08|109.08|109.08|109.08|0
1761104400000|2025-10-22 03:40:00|109.06|109.06|109.06|109.06|109.06|109.06|109.06|109.06|0
1761105000000|2025-10-22 03:50:00|109.24|109.24|109.24|109.24|109.25|109.25|109.23|109.23|0
1761105300000|2025-10-22 03:55:00|109.43|109.43|109.5|109.5|109.5|109.5|109.43|109.43|0
1761105600000|2025-10-22 04:00:00|109.6|109.6|109.6|109.6|109.6|109.6|109.6|109.6|0
1761105900000|2025-10-22 04:05:00|109.64|109.64|109.57|109.57|109.68|109.68|109.57|109.57|0
1761106200000|2025-10-22 04:10:00|109.72|109.72|109.85|109.85|109.85|109.85|109.72|109.72|0
1761107100000|2025-10-22 04:25:00|109.72|109.72|109.72|109.72|109.72|109.72|109.72|109.72|0
1761107400000|2025-10-22 04:30:00|109.56|109.56|109.56|109.56|109.56|109.56|109.56|109.56|0
1761107700000|2025-10-22 04:35:00|109.62|109.62|109.62|109.62|109.62|109.62|109.62|109.62|0
1761108000000|2025-10-22 04:40:00|109.64|109.64|109.64|109.64|109.64|109.64|109.64|109.64|0
1761108300000|2025-10-22 04:45:00|109.61|109.61|109.27|109.27|109.61|109.61|109.27|109.27|0
1761108600000|2025-10-22 04:50:00|109.44|109.44|109.47|109.47|109.47|109.47|109.44|109.44|0
1761109200000|2025-10-22 05:00:00|109.44|109.44|109.44|109.44|109.44|109.44|109.44|109.44|0
1761109500000|2025-10-22 05:05:00|109.6|109.6|109.6|109.6|109.6|109.6|109.6|109.6|0
1761110100000|2025-10-22 05:15:00|109.64|109.64|109.64|109.64|109.64|109.64|109.64|109.64|0
1761110400000|2025-10-22 05:20:00|109.48|109.48|109.48|109.48|109.48|109.48|109.48|109.48|0
1761110700000|2025-10-22 05:25:00|109.52|109.52|109.43|109.43|109.52|109.52|109.43|109.43|0
1761111000000|2025-10-22 05:30:00|109.39|109.39|109.39|109.39|109.39|109.39|109.39|109.39|0
1761111300000|2025-10-22 05:35:00|109.45|109.45|109.45|109.45|109.45|109.45|109.45|109.45|0
1761111600000|2025-10-22 05:40:00|109.39|109.39|109.39|109.39|109.39|109.39|109.39|109.39|0
1761112800000|2025-10-22 06:00:00|109.47|109.47|109.47|109.47|109.47|109.47|109.47|109.47|0
1761113100000|2025-10-22 06:05:00|109.49|109.49|109.47|109.47|109.49|109.49|109.47|109.47|0
1761113400000|2025-10-22 06:10:00|109.52|109.52|109.52|109.52|109.52|109.52|109.52|109.52|0
1761115500000|2025-10-22 06:45:00|109.72|109.72|109.72|109.72|109.72|109.72|109.72|109.72|0
1761116400000|2025-10-22 07:00:00|109.48|109.48|109.47|109.47|109.48|109.48|109.47|109.47|0
1761116700000|2025-10-22 07:05:00|109.43|109.43|109.37|109.37|109.62|109.62|109.14|109.14|0
1761117000000|2025-10-22 07:10:00|109.06|109.06|109.06|109.06|109.06|109.06|109.06|109.06|0
1761117300000|2025-10-22 07:15:00|109.19|109.19|109.19|109.19|109.19|109.19|109.19|109.19|0
1761120000000|2025-10-22 08:00:00|109.58|109.58|109.7|109.7|109.79|109.79|109.31|109.31|0
1761120300000|2025-10-22 08:05:00|109.72|109.72|109.66|109.66|109.79|109.79|109.62|109.62|0
1761120600000|2025-10-22 08:10:00|109.62|109.62|109.28|109.28|109.65|109.65|109.27|109.27|0
1761120900000|2025-10-22 08:15:00|109.29|109.29|109.3|109.3|109.33|109.33|109.18|109.18|0
1761121200000|2025-10-22 08:20:00|109.27|109.27|109.29|109.29|109.32|109.32|109.27|109.27|0
1761121500000|2025-10-22 08:25:00|109.3|109.3|109.47|109.47|109.54|109.54|109.27|109.27|0
1761121800000|2025-10-22 08:30:00|109.46|109.46|109.68|109.68|109.7|109.7|109.35|109.35|0
1761122100000|2025-10-22 08:35:00|109.73|109.73|109.78|109.78|109.89|109.89|109.72|109.72|0
1761122400000|2025-10-22 08:40:00|109.82|109.82|109.65|109.65|109.83|109.83|109.62|109.62|0
1761122700000|2025-10-22 08:45:00|109.66|109.66|109.64|109.64|109.83|109.83|109.64|109.64|0
1761123000000|2025-10-22 08:50:00|109.62|109.62|109.62|109.62|109.68|109.68|109.62|109.62|0
1761123300000|2025-10-22 08:55:00|109.66|109.66|109.63|109.63|109.68|109.68|109.62|109.62|0
1761123600000|2025-10-22 09:00:00|109.6|109.6|109.48|109.48|109.61|109.61|109.47|109.47|0
1761123900000|2025-10-22 09:05:00|109.49|109.49|109.47|109.47|109.49|109.49|109.42|109.42|0
1761124200000|2025-10-22 09:10:00|109.42|109.42|109.31|109.31|109.47|109.47|109.3|109.3|0
1761124500000|2025-10-22 09:15:00|109.28|109.28|109.09|109.09|109.37|109.37|109.09|109.09|0
1761124800000|2025-10-22 09:20:00|109.14|109.14|109.22|109.22|109.36|109.36|109.09|109.09|0
1761125100000|2025-10-22 09:25:00|109.28|109.28|109.25|109.25|109.36|109.36|109.13|109.13|0
1761125400000|2025-10-22 09:30:00|109.31|109.31|109.44|109.44|109.46|109.46|109.27|109.27|0
1761125700000|2025-10-22 09:35:00|109.45|109.45|109.6|109.6|109.63|109.63|109.4|109.4|0
1761126000000|2025-10-22 09:40:00|109.56|109.56|109.44|109.44|109.58|109.58|109.32|109.32|0
1761126300000|2025-10-22 09:45:00|109.42|109.42|109.11|109.11|109.48|109.48|109.06|109.06|0
1761126600000|2025-10-22 09:50:00|109.08|109.08|109.22|109.22|109.32|109.32|109.08|109.08|0
1761126900000|2025-10-22 09:55:00|109.28|109.28|109.35|109.35|109.43|109.43|109.19|109.19|0
1761127200000|2025-10-22 10:00:00|109.39|109.39|109.47|109.47|109.52|109.52|109.37|109.37|0
1761127500000|2025-10-22 10:05:00|109.53|109.53|109.55|109.55|109.55|109.55|109.45|109.45|0
1761127800000|2025-10-22 10:10:00|109.52|109.52|109.52|109.52|109.57|109.57|109.49|109.49|0
1761128100000|2025-10-22 10:15:00|109.43|109.43|109.56|109.56|109.56|109.56|109.42|109.42|0
1761128400000|2025-10-22 10:20:00|109.54|109.54|109.53|109.53|109.54|109.54|109.47|109.47|0
1761128700000|2025-10-22 10:25:00|109.51|109.51|109.57|109.57|109.57|109.57|109.49|109.49|0
1761129000000|2025-10-22 10:30:00|109.6|109.6|109.71|109.71|109.78|109.78|109.59|109.59|0
1761129300000|2025-10-22 10:35:00|109.77|109.77|109.74|109.74|109.77|109.77|109.58|109.58|0
1761129600000|2025-10-22 10:40:00|109.65|109.65|109.68|109.68|109.77|109.77|109.65|109.65|0
1761129900000|2025-10-22 10:45:00|109.82|109.82|109.65|109.65|109.83|109.83|109.65|109.65|0
1761130200000|2025-10-22 10:50:00|109.69|109.69|109.53|109.53|109.69|109.69|109.53|109.53|0
1761130500000|2025-10-22 10:55:00|109.54|109.54|109.5|109.5|109.55|109.55|109.49|109.49|0
1761130800000|2025-10-22 11:00:00|109.47|109.47|108.72|108.72|109.52|109.52|108.72|108.72|0
1761131100000|2025-10-22 11:05:00|108.66|108.66|108.47|108.47|109.06|109.06|108.45|108.45|0
1761131400000|2025-10-22 11:10:00|108.5|108.5|108.73|108.73|108.81|108.81|108.47|108.47|0
1761131700000|2025-10-22 11:15:00|108.76|108.76|108.65|108.65|108.8|108.8|108.6|108.6|0
1761132000000|2025-10-22 11:20:00|108.68|108.68|108.6|108.6|108.68|108.68|108.48|108.48|0
1761132300000|2025-10-22 11:25:00|108.62|108.62|108.5|108.5|108.67|108.67|108.5|108.5|0
1761132600000|2025-10-22 11:30:00|108.51|108.51|108.55|108.55|108.64|108.64|108.5|108.5|0
1761132900000|2025-10-22 11:35:00|108.51|108.51|108.35|108.35|108.55|108.55|108.35|108.35|0
1761133200000|2025-10-22 11:40:00|108.31|108.31|108.47|108.47|108.55|108.55|108.3|108.3|0
1761133500000|2025-10-22 11:45:00|108.49|108.49|108.39|108.39|108.49|108.49|108.35|108.35|0
1761133800000|2025-10-22 11:50:00|108.48|108.48|108.54|108.54|108.54|108.54|108.4|108.4|0
1761134100000|2025-10-22 11:55:00|108.56|108.56|108.53|108.53|108.57|108.57|108.45|108.45|0
1761134400000|2025-10-22 12:00:00|109.29|109.29|108.68|108.68|109.84|109.84|108.5|108.5|0
1761134700000|2025-10-22 12:05:00|108.75|108.75|108.68|108.68|108.75|108.75|108.51|108.51|0
1761135000000|2025-10-22 12:10:00|108.72|108.72|108.96|108.96|108.96|108.96|108.72|108.72|0
1761135300000|2025-10-22 12:15:00|108.94|108.94|108.89|108.89|108.96|108.96|108.85|108.85|0
1761135600000|2025-10-22 12:20:00|108.86|108.86|108.74|108.74|108.92|108.92|108.71|108.71|0
1761135900000|2025-10-22 12:25:00|108.67|108.67|108.64|108.64|108.76|108.76|108.55|108.55|0
1761136200000|2025-10-22 12:30:00|108.63|108.63|108.64|108.64|108.68|108.68|108.5|108.5|0
1761136500000|2025-10-22 12:35:00|108.66|108.66|108.57|108.57|108.66|108.66|108.53|108.53|0
1761136800000|2025-10-22 12:40:00|108.54|108.54|108.64|108.64|108.67|108.67|108.54|108.54|0
1761137100000|2025-10-22 12:45:00|108.65|108.65|108.63|108.63|108.68|108.68|108.62|108.62|0
1761137400000|2025-10-22 12:50:00|108.61|108.61|108.92|108.92|108.92|108.92|108.6|108.6|0
1761137700000|2025-10-22 12:55:00|108.93|108.93|108.96|108.96|108.96|108.96|108.86|108.86|0
1761138000000|2025-10-22 13:00:00|108.97|108.97|109.17|109.17|109.24|109.24|108.97|108.97|0
1761138300000|2025-10-22 13:05:00|109.01|109.01|109.1|109.1|109.13|109.13|108.94|108.94|0
1761138600000|2025-10-22 13:10:00|109.06|109.06|109.17|109.17|109.21|109.21|109.05|109.05|0
1761138900000|2025-10-22 13:15:00|109.14|109.14|109.21|109.21|109.25|109.25|109.14|109.14|0
1761139200000|2025-10-22 13:20:00|109.25|109.25|109.2|109.2|109.25|109.25|109.17|109.17|0
1761139500000|2025-10-22 13:25:00|109.26|109.26|109.85|109.85|110.12|110.12|109.18|109.18|0
1761139800000|2025-10-22 13:30:00|109.98|109.98|108.05|108.05|110.44|110.44|107.87|107.87|0
1761140100000|2025-10-22 13:35:00|107.92|107.92|107.49|107.49|107.92|107.92|106.8|106.8|0
1761140400000|2025-10-22 13:40:00|107.57|107.57|108.14|108.14|108.25|108.25|107.45|107.45|0
1761140700000|2025-10-22 13:45:00|108.2|108.2|108.02|108.02|108.26|108.26|107.77|107.77|0
1761141000000|2025-10-22 13:50:00|107.94|107.94|107.7|107.7|108.13|108.13|107.56|107.56|0
1761141300000|2025-10-22 13:55:00|107.79|107.79|107.74|107.74|108.3|108.3|107.71|107.71|0
1761141600000|2025-10-22 14:00:00|107.83|107.83|107.45|107.45|108.17|108.17|107.45|107.45|0
1761141900000|2025-10-22 14:05:00|107.43|107.43|107.13|107.13|107.68|107.68|107.13|107.13|0
1761142200000|2025-10-22 14:10:00|107.01|107.01|106.38|106.38|107.01|107.01|106.17|106.17|0
1761142500000|2025-10-22 14:15:00|106.23|106.23|106.53|106.53|106.87|106.87|106.22|106.22|0
1761142800000|2025-10-22 14:20:00|106.54|106.54|105.27|105.27|106.58|106.58|105.27|105.27|0
1761143100000|2025-10-22 14:25:00|105.25|105.25|104.06|104.06|105.34|105.34|103.93|103.93|0
1761143400000|2025-10-22 14:30:00|104.05|104.05|104.23|104.23|104.23|104.23|103.6|103.6|0
1761143700000|2025-10-22 14:35:00|104.21|104.21|103.58|103.58|104.65|104.65|103.58|103.58|0
1761144000000|2025-10-22 14:40:00|103.62|103.62|103.17|103.17|103.71|103.71|103.08|103.08|0
1761144300000|2025-10-22 14:45:00|103.11|103.11|103.24|103.24|103.55|103.55|102.75|102.75|0
1761144600000|2025-10-22 14:50:00|103.29|103.29|104.03|104.03|104.03|104.03|103.29|103.29|0
1761144900000|2025-10-22 14:55:00|104.02|104.02|104.41|104.41|104.43|104.43|103.66|103.66|0
1761145200000|2025-10-22 15:00:00|104.44|104.44|104.29|104.29|104.46|104.46|104.17|104.17|0
1761145500000|2025-10-22 15:05:00|104.32|104.32|104.22|104.22|104.55|104.55|103.98|103.98|0
1761145800000|2025-10-22 15:10:00|104.23|104.23|103.64|103.64|104.23|104.23|103.52|103.52|0
1761146100000|2025-10-22 15:15:00|103.57|103.57|103.23|103.23|103.68|103.68|103.21|103.21|0
1761146400000|2025-10-22 15:20:00|103.15|103.15|102.63|102.63|103.21|103.21|102.07|102.07|0
1761146700000|2025-10-22 15:25:00|102.66|102.66|102.15|102.15|102.83|102.83|102.08|102.08|0
1761147000000|2025-10-22 15:30:00|102.18|102.18|102.3|102.3|102.51|102.51|101.84|101.84|0
1761147300000|2025-10-22 15:35:00|102.31|102.31|102.2|102.2|102.58|102.58|102.12|102.12|0
1761147600000|2025-10-22 15:40:00|102.18|102.18|102.96|102.96|102.96|102.96|102.13|102.13|0
1761147900000|2025-10-22 15:45:00|102.98|102.98|103.26|103.26|103.54|103.54|102.98|102.98|0
1761148200000|2025-10-22 15:50:00|103.3|103.3|103.03|103.03|103.36|103.36|102.86|102.86|0
1761148500000|2025-10-22 15:55:00|103.04|103.04|102.67|102.67|103.28|103.28|102.6|102.6|0
1761148800000|2025-10-22 16:00:00|102.66|102.66|102.35|102.35|102.84|102.84|102.3|102.3|0
1761149100000|2025-10-22 16:05:00|102.44|102.44|102.65|102.65|102.73|102.73|102.32|102.32|0
1761149400000|2025-10-22 16:10:00|102.64|102.64|102.93|102.93|103.08|103.08|102.61|102.61|0
1761149700000|2025-10-22 16:15:00|102.88|102.88|102.96|102.96|103.08|103.08|102.79|102.79|0
1761150000000|2025-10-22 16:20:00|102.92|102.92|102.25|102.25|102.92|102.92|102.1|102.1|0
1761150300000|2025-10-22 16:25:00|102.3|102.3|102.16|102.16|102.5|102.5|102.09|102.09|0
1761150600000|2025-10-22 16:30:00|102.17|102.17|101.92|101.92|102.33|102.33|101.09|101.09|0
1761150900000|2025-10-22 16:35:00|101.95|101.95|101.6|101.6|102.11|102.11|101.47|101.47|0
1761151200000|2025-10-22 16:40:00|101.58|101.58|101.79|101.79|102|102|101.46|101.46|0
1761151500000|2025-10-22 16:45:00|101.82|101.82|101.67|101.67|102.14|102.14|101.64|101.64|0
1761151800000|2025-10-22 16:50:00|101.74|101.74|102.33|102.33|102.41|102.41|101.59|101.59|0
1761152100000|2025-10-22 16:55:00|102.47|102.47|102.41|102.41|102.57|102.57|102.14|102.14|0
1761152400000|2025-10-22 17:00:00|102.36|102.36|102.17|102.17|102.51|102.51|102.05|102.05|0
1761152700000|2025-10-22 17:05:00|102.16|102.16|102.64|102.64|102.64|102.64|102.16|102.16|0
1761153000000|2025-10-22 17:10:00|102.6|102.6|102.25|102.25|102.71|102.71|102.25|102.25|0
1761153300000|2025-10-22 17:15:00|102.31|102.31|102.18|102.18|102.31|102.31|102.04|102.04|0
1761153600000|2025-10-22 17:20:00|102.15|102.15|102.03|102.03|102.21|102.21|102|102|0
1761153900000|2025-10-22 17:25:00|102.04|102.04|102.06|102.06|102.09|102.09|101.8|101.8|0
1761154200000|2025-10-22 17:30:00|101.99|101.99|101.92|101.92|102.11|102.11|101.65|101.65|0
1761154500000|2025-10-22 17:35:00|101.93|101.93|101.93|101.93|102.1|102.1|101.88|101.88|0
1761154800000|2025-10-22 17:40:00|101.9|101.9|102.07|102.07|102.18|102.18|101.84|101.84|0
1761155100000|2025-10-22 17:45:00|102.06|102.06|102.44|102.44|102.51|102.51|102.04|102.04|0
1761155400000|2025-10-22 17:50:00|102.38|102.38|101.69|101.69|102.43|102.43|101.69|101.69|0
1761155700000|2025-10-22 17:55:00|101.66|101.66|102.22|102.22|102.22|102.22|101.63|101.63|0
1761156000000|2025-10-22 18:00:00|102.27|102.27|102.73|102.73|102.75|102.75|102.26|102.26|0
1761156300000|2025-10-22 18:05:00|102.67|102.67|102.52|102.52|102.79|102.79|102.45|102.45|0
1761156600000|2025-10-22 18:10:00|102.5|102.5|102.36|102.36|102.75|102.75|102.36|102.36|0
1761156900000|2025-10-22 18:15:00|102.3|102.3|102.14|102.14|102.3|102.3|101.89|101.89|0
1761157200000|2025-10-22 18:20:00|102.1|102.1|102.78|102.78|102.83|102.83|102.1|102.1|0
1761157500000|2025-10-22 18:25:00|102.85|102.85|102.78|102.78|103.17|103.17|102.78|102.78|0
1761157800000|2025-10-22 18:30:00|102.79|102.79|103.11|103.11|103.13|103.13|102.74|102.74|0
1761158100000|2025-10-22 18:35:00|103.16|103.16|103.26|103.26|103.3|103.3|103.03|103.03|0
1761158400000|2025-10-22 18:40:00|103.23|103.23|103.2|103.2|103.28|103.28|102.91|102.91|0
1761158700000|2025-10-22 18:45:00|103.23|103.23|103.32|103.32|103.62|103.62|103.19|103.19|0
1761159000000|2025-10-22 18:50:00|103.35|103.35|103.36|103.36|103.42|103.42|102.89|102.89|0
1761159300000|2025-10-22 18:55:00|103.46|103.46|103.53|103.53|103.58|103.58|103.34|103.34|0
1761159600000|2025-10-22 19:00:00|103.55|103.55|104|104|104|104|103.54|103.54|0
1761159900000|2025-10-22 19:05:00|103.98|103.98|104.55|104.55|104.62|104.62|103.95|103.95|0
1761160200000|2025-10-22 19:10:00|104.54|104.54|104.46|104.46|104.64|104.64|104.42|104.42|0
1761160500000|2025-10-22 19:15:00|104.45|104.45|104.76|104.76|104.76|104.76|104.45|104.45|0
1761160800000|2025-10-22 19:20:00|104.77|104.77|104.92|104.92|105|105|104.69|104.69|0
1761161100000|2025-10-22 19:25:00|104.96|104.96|104.83|104.83|104.96|104.96|104.73|104.73|0
1761161400000|2025-10-22 19:30:00|104.9|104.9|105.2|105.2|105.25|105.25|104.84|104.84|0
1761161700000|2025-10-22 19:35:00|105.25|105.25|105.48|105.48|105.48|105.48|105.19|105.19|0
1761162000000|2025-10-22 19:40:00|105.5|105.5|105.3|105.3|105.52|105.52|105.24|105.24|0
1761162300000|2025-10-22 19:45:00|105.27|105.27|105.42|105.42|105.45|105.45|105.09|105.09|0
1761162600000|2025-10-22 19:50:00|105.43|105.43|105.81|105.81|105.85|105.85|105.38|105.38|0
1761162900000|2025-10-22 19:55:00|106.09|106.09|106.34|106.34|106.45|106.45|106.05|106.05|0
1761163200000|2025-10-22 20:00:00|106.3|106.3|106.46|106.46|106.55|106.55|106.29|106.29|0
1761163500000|2025-10-22 20:05:00|106.42|106.42|106.38|106.38|106.43|106.43|106.14|106.14|0
1761163800000|2025-10-22 20:10:00|106.42|106.42|106.67|106.67|106.67|106.67|106.34|106.34|0
1761164100000|2025-10-22 20:15:00|106.66|106.66|106.38|106.38|106.68|106.68|106.38|106.38|0
1761164400000|2025-10-22 20:20:00|106.4|106.4|105.92|105.92|106.42|106.42|105.77|105.77|0
1761164700000|2025-10-22 20:25:00|105.89|105.89|105.68|105.68|105.96|105.96|105.65|105.65|0
1761165000000|2025-10-22 20:30:00|105.63|105.63|105.61|105.61|105.71|105.71|105.6|105.6|0
1761165300000|2025-10-22 20:35:00|105.68|105.68|105.65|105.65|105.71|105.71|105.6|105.6|0
1761165600000|2025-10-22 20:40:00|105.71|105.71|105.96|105.96|106.01|106.01|105.7|105.7|0
1761165900000|2025-10-22 20:45:00|106.01|106.01|106.07|106.07|106.09|106.09|105.9|105.9|0
1761166200000|2025-10-22 20:50:00|106.08|106.08|105.99|105.99|106.08|106.08|105.88|105.88|0
1761166500000|2025-10-22 20:55:00|105.96|105.96|105.92|105.92|106|106|105.88|105.88|0
1761166800000|2025-10-22 21:00:00|105.96|105.96|105.94|105.94|105.96|105.96|105.76|105.76|0
1761167100000|2025-10-22 21:05:00|105.87|105.87|105.99|105.99|106|106|105.87|105.87|0
1761167400000|2025-10-22 21:10:00|105.96|105.96|105.79|105.79|105.99|105.99|105.79|105.79|0
1761167700000|2025-10-22 21:15:00|105.86|105.86|105.83|105.83|105.97|105.97|105.8|105.8|0
1761168000000|2025-10-22 21:20:00|105.96|105.96|105.88|105.88|105.96|105.96|105.86|105.86|0
1761168300000|2025-10-22 21:25:00|105.86|105.86|105.81|105.81|105.91|105.91|105.81|105.81|0
1761168600000|2025-10-22 21:30:00|105.88|105.88|105.8|105.8|105.88|105.88|105.76|105.76|0
1761168900000|2025-10-22 21:35:00|105.76|105.76|105.78|105.78|105.81|105.81|105.76|105.76|0
1761169200000|2025-10-22 21:40:00|105.8|105.8|105.66|105.66|105.9|105.9|105.66|105.66|0
1761169500000|2025-10-22 21:45:00|105.61|105.61|105.63|105.63|105.71|105.71|105.59|105.59|0
1761169800000|2025-10-22 21:50:00|105.66|105.66|105.5|105.5|105.66|105.66|105.5|105.5|0
1761170100000|2025-10-22 21:55:00|105.55|105.55|105.54|105.54|105.59|105.59|105.43|105.43|0
1761170400000|2025-10-22 22:00:00|105.48|105.48|105.3|105.3|105.54|105.54|105.3|105.3|0
1761170700000|2025-10-22 22:05:00|105.43|105.43|105.45|105.45|105.45|105.45|105.3|105.3|0
1761171000000|2025-10-22 22:10:00|105.46|105.46|105.47|105.47|105.55|105.55|105.45|105.45|0
1761171300000|2025-10-22 22:15:00|105.5|105.5|105.84|105.84|105.86|105.86|105.49|105.49|0
1761171600000|2025-10-22 22:20:00|105.81|105.81|105.59|105.59|105.86|105.86|105.59|105.59|0
1761171900000|2025-10-22 22:25:00|105.51|105.51|105.5|105.5|105.59|105.59|105.34|105.34|0
1761172200000|2025-10-22 22:30:00|105.51|105.51|105.55|105.55|105.65|105.65|105.5|105.5|0
1761172500000|2025-10-22 22:35:00|105.5|105.5|105.66|105.66|105.66|105.66|105.5|105.5|0
1761172800000|2025-10-22 22:40:00|105.65|105.65|105.81|105.81|105.81|105.81|105.6|105.6|0
1761173100000|2025-10-22 22:45:00|105.78|105.78|105.77|105.77|105.81|105.81|105.65|105.65|0
1761173400000|2025-10-22 22:50:00|105.76|105.76|105.76|105.76|105.79|105.79|105.67|105.67|0
1761173700000|2025-10-22 22:55:00|105.69|105.69|105.67|105.67|105.71|105.71|105.63|105.63|0
1761174000000|2025-10-22 23:00:00|105.74|105.74|105.6|105.6|105.74|105.74|105.6|105.6|0
1761174300000|2025-10-22 23:05:00|105.62|105.62|105.76|105.76|105.76|105.76|105.6|105.6|0
1761174600000|2025-10-22 23:10:00|105.71|105.71|105.91|105.91|105.91|105.91|105.65|105.65|0
1761174900000|2025-10-22 23:15:00|105.88|105.88|105.9|105.9|105.91|105.91|105.76|105.76|0
1761175200000|2025-10-22 23:20:00|105.89|105.89|105.8|105.8|105.91|105.91|105.8|105.8|0
1761175500000|2025-10-22 23:25:00|105.87|105.87|105.75|105.75|105.9|105.9|105.75|105.75|0
1761175800000|2025-10-22 23:30:00|105.72|105.72|105.63|105.63|105.74|105.74|105.63|105.63|0
1761176100000|2025-10-22 23:35:00|105.66|105.66|105.85|105.85|105.85|105.85|105.66|105.66|0
1761176400000|2025-10-22 23:40:00|105.8|105.8|105.73|105.73|105.84|105.84|105.72|105.72|0
1761176700000|2025-10-22 23:45:00|105.74|105.74|105.83|105.83|105.83|105.83|105.72|105.72|0
1761177000000|2025-10-22 23:50:00|105.76|105.76|105.71|105.71|105.83|105.83|105.67|105.67|0
1761177300000|2025-10-22 23:55:00|105.7|105.7|105.76|105.76|105.76|105.76|105.67|105.67|0
1761177900000|2025-10-23 00:05:00|105.35|105.35|105.35|105.35|105.35|105.35|105.35|105.35|0
1761178200000|2025-10-23 00:10:00|105.55|105.55|105.42|105.42|105.55|105.55|105.35|105.35|0
1761178500000|2025-10-23 00:15:00|105.55|105.55|106.16|106.16|106.16|106.16|105.53|105.53|0
1761178800000|2025-10-23 00:20:00|106.47|106.47|106.47|106.47|106.47|106.47|106.47|106.47|0
1761179100000|2025-10-23 00:25:00|106.31|106.31|106.13|106.13|106.31|106.31|106.13|106.13|0
1761179400000|2025-10-23 00:30:00|106.24|106.24|106.13|106.13|106.26|106.26|106.13|106.13|0
1761179700000|2025-10-23 00:35:00|106.21|106.21|106.42|106.42|106.42|106.42|106.21|106.21|0
1761180000000|2025-10-23 00:40:00|106.43|106.43|106.52|106.52|106.52|106.52|106.43|106.43|0
1761180300000|2025-10-23 00:45:00|106.58|106.58|106.38|106.38|106.67|106.67|106.38|106.38|0
1761180600000|2025-10-23 00:50:00|106.63|106.63|106.52|106.52|106.64|106.64|106.52|106.52|0
1761180900000|2025-10-23 00:55:00|106.47|106.47|106.61|106.61|106.64|106.64|106.47|106.47|0
1761181200000|2025-10-23 01:00:00|106.55|106.55|106.7|106.7|106.72|106.72|106.55|106.55|0
1761181500000|2025-10-23 01:05:00|106.64|106.64|106.76|106.76|106.76|106.76|106.63|106.63|0
1761181800000|2025-10-23 01:10:00|106.79|106.79|107.15|107.15|107.15|107.15|106.71|106.71|0
1761182100000|2025-10-23 01:15:00|107.07|107.07|107.08|107.08|107.19|107.19|106.97|106.97|0
1761182400000|2025-10-23 01:20:00|107.09|107.09|107.08|107.08|107.1|107.1|107.08|107.08|0
1761182700000|2025-10-23 01:25:00|107.02|107.02|106.84|106.84|107.02|107.02|106.84|106.84|0
1761183000000|2025-10-23 01:30:00|106.72|106.72|106.88|106.88|106.88|106.88|106.72|106.72|0
1761183300000|2025-10-23 01:35:00|106.94|106.94|107.22|107.22|107.22|107.22|106.94|106.94|0
1761183600000|2025-10-23 01:40:00|107.3|107.3|107.72|107.72|107.72|107.72|107.3|107.3|0
1761183900000|2025-10-23 01:45:00|107.73|107.73|107.72|107.72|108.05|108.05|107.71|107.71|0
1761184200000|2025-10-23 01:50:00|107.61|107.61|107.38|107.38|107.78|107.78|107.38|107.38|0
1761184500000|2025-10-23 01:55:00|107.4|107.4|107.3|107.3|107.4|107.4|107.3|107.3|0
1761184800000|2025-10-23 02:00:00|107.38|107.38|107.49|107.49|107.53|107.53|107.38|107.38|0
1761185100000|2025-10-23 02:05:00|107.26|107.26|107.26|107.26|107.26|107.26|107.26|107.26|0
1761185400000|2025-10-23 02:10:00|107.22|107.22|107.3|107.3|107.33|107.33|107.22|107.22|0
1761185700000|2025-10-23 02:15:00|106.97|106.97|107.22|107.22|107.22|107.22|106.97|106.97|0
1761186000000|2025-10-23 02:20:00|107.13|107.13|107.22|107.22|107.22|107.22|107.13|107.13|0
1761187200000|2025-10-23 02:40:00|107.24|107.24|106.97|106.97|107.24|107.24|106.97|106.97|0
1761187500000|2025-10-23 02:45:00|107.13|107.13|107.13|107.13|107.13|107.13|107.13|107.13|0
1761187800000|2025-10-23 02:50:00|107.15|107.15|107.15|107.15|107.15|107.15|107.15|107.15|0
1761188400000|2025-10-23 03:00:00|107.12|107.12|107.3|107.3|107.3|107.3|107.12|107.12|0
1761188700000|2025-10-23 03:05:00|107.22|107.22|107.22|107.22|107.22|107.22|107.22|107.22|0
1761189000000|2025-10-23 03:10:00|107.27|107.27|107.27|107.27|107.27|107.27|107.27|107.27|0
1761189300000|2025-10-23 03:15:00|107.26|107.26|107.22|107.22|107.26|107.26|107.22|107.22|0
1761189600000|2025-10-23 03:20:00|107.25|107.25|107.33|107.33|107.33|107.33|107.25|107.25|0
1761190200000|2025-10-23 03:30:00|107.3|107.3|107.26|107.26|107.3|107.3|107.26|107.26|0
1761190500000|2025-10-23 03:35:00|107.34|107.34|107.3|107.3|107.34|107.34|107.3|107.3|0
1761190800000|2025-10-23 03:40:00|107.26|107.26|107.22|107.22|107.26|107.26|107.22|107.22|0
1761192000000|2025-10-23 04:00:00|107.38|107.38|107.43|107.43|107.43|107.43|107.38|107.38|0
1761193200000|2025-10-23 04:20:00|107.22|107.22|107.14|107.14|107.22|107.22|107.13|107.13|0
1761193500000|2025-10-23 04:25:00|106.97|106.97|106.97|106.97|106.97|106.97|106.97|106.97|0
1761193800000|2025-10-23 04:30:00|106.76|106.76|106.76|106.76|106.76|106.76|106.76|106.76|0
1761194100000|2025-10-23 04:35:00|106.73|106.73|106.97|106.97|106.97|106.97|106.73|106.73|0
1761194400000|2025-10-23 04:40:00|107.13|107.13|107.13|107.13|107.16|107.16|107.13|107.13|0
1761194700000|2025-10-23 04:45:00|107.08|107.08|107.08|107.08|107.08|107.08|107.08|107.08|0
1761195000000|2025-10-23 04:50:00|106.76|106.76|106.65|106.65|106.76|106.76|106.65|106.65|0
1761195300000|2025-10-23 04:55:00|106.75|106.75|106.75|106.75|106.8|106.8|106.72|106.72|0
1761195600000|2025-10-23 05:00:00|106.8|106.8|106.79|106.79|106.8|106.8|106.79|106.79|0
1761195900000|2025-10-23 05:05:00|106.63|106.63|106.6|106.6|106.63|106.63|106.6|106.6|0
1761196200000|2025-10-23 05:10:00|106.58|106.58|106.11|106.11|106.58|106.58|106.11|106.11|0
1761196500000|2025-10-23 05:15:00|106.26|106.26|106.2|106.2|106.26|106.26|106.16|106.16|0
1761196800000|2025-10-23 05:20:00|106.07|106.07|106|106|106.13|106.13|106|106|0
1761197100000|2025-10-23 05:25:00|106.01|106.01|106.01|106.01|106.01|106.01|106.01|106.01|0
1761197400000|2025-10-23 05:30:00|106.16|106.16|106.27|106.27|106.27|106.27|106.16|106.16|0
1761198300000|2025-10-23 05:45:00|106.3|106.3|106.3|106.3|106.3|106.3|106.3|106.3|0
1761198600000|2025-10-23 05:50:00|106.37|106.37|106.37|106.37|106.37|106.37|106.37|106.37|0
1761198900000|2025-10-23 05:55:00|106.58|106.58|106.63|106.63|106.63|106.63|106.58|106.58|0
1761199200000|2025-10-23 06:00:00|106.64|106.64|106.72|106.72|106.72|106.72|106.64|106.64|0
1761199500000|2025-10-23 06:05:00|106.63|106.63|106.69|106.69|106.69|106.69|106.63|106.63|0
1761199800000|2025-10-23 06:10:00|106.71|106.71|106.66|106.66|106.71|106.71|106.66|106.66|0
1761200100000|2025-10-23 06:15:00|106.74|106.74|106.98|106.98|106.98|106.98|106.74|106.74|0
1761200400000|2025-10-23 06:20:00|106.88|106.88|107.09|107.09|107.12|107.12|106.81|106.81|0
1761200700000|2025-10-23 06:25:00|107.18|107.18|107.3|107.3|107.36|107.36|107.18|107.18|0
1761201000000|2025-10-23 06:30:00|107.34|107.34|107.34|107.34|107.38|107.38|107.16|107.16|0
1761201300000|2025-10-23 06:35:00|107.25|107.25|107.38|107.38|107.39|107.39|107.23|107.23|0
1761201600000|2025-10-23 06:40:00|107.37|107.37|107.38|107.38|107.38|107.38|107.36|107.36|0
1761201900000|2025-10-23 06:45:00|107.33|107.33|107.64|107.64|107.64|107.64|107.33|107.33|0
1761202200000|2025-10-23 06:50:00|107.47|107.47|107.51|107.51|107.64|107.64|107.47|107.47|0
1761202500000|2025-10-23 06:55:00|107.55|107.55|107.47|107.47|107.55|107.55|107.47|107.47|0
1761202800000|2025-10-23 07:00:00|107.54|107.54|107.49|107.49|107.55|107.55|107.47|107.47|0
1761203100000|2025-10-23 07:05:00|107.55|107.55|107.62|107.62|107.62|107.62|107.55|107.55|0
1761203400000|2025-10-23 07:10:00|107.54|107.54|107.52|107.52|107.54|107.54|107.52|107.52|0
1761203700000|2025-10-23 07:15:00|107.48|107.48|107.51|107.51|107.51|107.51|107.47|107.47|0
1761204000000|2025-10-23 07:20:00|107.52|107.52|107.5|107.5|107.58|107.58|107.47|107.47|0
1761204300000|2025-10-23 07:25:00|107.54|107.54|107.22|107.22|107.54|107.54|107.22|107.22|0
1761204600000|2025-10-23 07:30:00|107.23|107.23|107.22|107.22|107.23|107.23|107.22|107.22|0
1761204900000|2025-10-23 07:35:00|107.24|107.24|107.24|107.24|107.24|107.24|107.24|107.24|0
1761205200000|2025-10-23 07:40:00|107.19|107.19|107.08|107.08|107.19|107.19|107.08|107.08|0
1761205500000|2025-10-23 07:45:00|107.16|107.16|107.37|107.37|107.37|107.37|107.16|107.16|0
1761206400000|2025-10-23 08:00:00|107.38|107.38|107.36|107.36|107.38|107.38|106.98|106.98|0
1761206700000|2025-10-23 08:05:00|107.37|107.37|107.52|107.52|107.63|107.63|107.37|107.37|0
1761207000000|2025-10-23 08:10:00|107.54|107.54|107.52|107.52|107.57|107.57|107.38|107.38|0
1761207300000|2025-10-23 08:15:00|107.47|107.47|107.52|107.52|107.64|107.64|107.47|107.47|0
1761207600000|2025-10-23 08:20:00|107.54|107.54|107.61|107.61|107.61|107.61|107.49|107.49|0
1761207900000|2025-10-23 08:25:00|107.62|107.62|107.64|107.64|107.78|107.78|107.59|107.59|0
1761208200000|2025-10-23 08:30:00|107.63|107.63|107.97|107.97|107.99|107.99|107.6|107.6|0
1761208500000|2025-10-23 08:35:00|107.9|107.9|107.89|107.89|107.98|107.98|107.8|107.8|0
1761208800000|2025-10-23 08:40:00|107.8|107.8|107.8|107.8|107.94|107.94|107.8|107.8|0
1761209100000|2025-10-23 08:45:00|107.82|107.82|107.64|107.64|107.95|107.95|107.6|107.6|0
1761209400000|2025-10-23 08:50:00|107.79|107.79|107.7|107.7|107.8|107.8|107.56|107.56|0
1761209700000|2025-10-23 08:55:00|107.56|107.56|107.93|107.93|107.93|107.93|107.56|107.56|0
1761210000000|2025-10-23 09:00:00|107.92|107.92|107.88|107.88|107.95|107.95|107.83|107.83|0
1761210300000|2025-10-23 09:05:00|107.89|107.89|107.66|107.66|107.93|107.93|107.65|107.65|0
1761210600000|2025-10-23 09:10:00|107.67|107.67|107.47|107.47|107.69|107.69|107.44|107.44|0
1761210900000|2025-10-23 09:15:00|107.57|107.57|107.44|107.44|107.57|107.57|107.4|107.4|0
1761211200000|2025-10-23 09:20:00|107.41|107.41|107.3|107.3|107.44|107.44|107.24|107.24|0
1761211500000|2025-10-23 09:25:00|107.29|107.29|107.38|107.38|107.46|107.46|107.28|107.28|0
1761211800000|2025-10-23 09:30:00|107.34|107.34|107.3|107.3|107.38|107.38|107.28|107.28|0
1761212100000|2025-10-23 09:35:00|107.38|107.38|107.32|107.32|107.38|107.38|107.3|107.3|0
1761212400000|2025-10-23 09:40:00|107.36|107.36|107.45|107.45|107.46|107.46|107.33|107.33|0
1761212700000|2025-10-23 09:45:00|107.42|107.42|107.3|107.3|107.44|107.44|107.14|107.14|0
1761213000000|2025-10-23 09:50:00|107.32|107.32|107.44|107.44|107.45|107.45|107.32|107.32|0
1761213300000|2025-10-23 09:55:00|107.42|107.42|107.42|107.42|107.47|107.47|107.33|107.33|0
1761213600000|2025-10-23 10:00:00|107.45|107.45|107.49|107.49|107.52|107.52|107.42|107.42|0
1761213900000|2025-10-23 10:05:00|107.51|107.51|107.51|107.51|107.64|107.64|107.47|107.47|0
1761214200000|2025-10-23 10:10:00|107.61|107.61|107.61|107.61|107.65|107.65|107.53|107.53|0
1761214500000|2025-10-23 10:15:00|107.55|107.55|107.71|107.71|107.71|107.71|107.55|107.55|0
1761214800000|2025-10-23 10:20:00|107.68|107.68|107.65|107.65|107.71|107.71|107.57|107.57|0
1761215100000|2025-10-23 10:25:00|107.55|107.55|107.69|107.69|107.71|107.71|107.55|107.55|0
1761215400000|2025-10-23 10:30:00|107.71|107.71|107.6|107.6|107.71|107.71|107.59|107.59|0
1761215700000|2025-10-23 10:35:00|107.59|107.59|107.62|107.62|107.64|107.64|107.59|107.59|0
1761216000000|2025-10-23 10:40:00|107.64|107.64|107.61|107.61|107.64|107.64|107.56|107.56|0
1761216300000|2025-10-23 10:45:00|107.62|107.62|107.49|107.49|107.62|107.62|107.44|107.44|0
1761216600000|2025-10-23 10:50:00|107.47|107.47|107.5|107.5|107.5|107.5|107.43|107.43|0
1761216900000|2025-10-23 10:55:00|107.52|107.52|107.43|107.43|107.55|107.55|107.43|107.43|0
1761217200000|2025-10-23 11:00:00|107.44|107.44|107.09|107.09|107.44|107.44|107.01|107.01|0
1761217500000|2025-10-23 11:05:00|107.03|107.03|106.95|106.95|107.08|107.08|106.63|106.63|0
1761217800000|2025-10-23 11:10:00|106.74|106.74|106.8|106.8|106.95|106.95|106.61|106.61|0
1761218100000|2025-10-23 11:15:00|106.88|106.88|106.74|106.74|106.92|106.92|106.62|106.62|0
1761218400000|2025-10-23 11:20:00|106.75|106.75|106.97|106.97|106.97|106.97|106.75|106.75|0
1761218700000|2025-10-23 11:25:00|106.98|106.98|106.97|106.97|106.98|106.98|106.83|106.83|0
1761219000000|2025-10-23 11:30:00|107.05|107.05|106.96|106.96|107.08|107.08|106.96|106.96|0
1761219300000|2025-10-23 11:35:00|106.98|106.98|106.98|106.98|107|107|106.82|106.82|0
1761219600000|2025-10-23 11:40:00|106.91|106.91|106.72|106.72|106.98|106.98|106.71|106.71|0
1761219900000|2025-10-23 11:45:00|106.71|106.71|106.4|106.4|106.72|106.72|106.4|106.4|0
1761220200000|2025-10-23 11:50:00|106.45|106.45|106.34|106.34|106.49|106.49|106.2|106.2|0
1761220500000|2025-10-23 11:55:00|106.47|106.47|106.31|106.31|106.51|106.51|106.26|106.26|0
1761220800000|2025-10-23 12:00:00|106.29|106.29|106.17|106.17|107.97|107.97|106.17|106.17|0
1761221100000|2025-10-23 12:05:00|106.11|106.11|105.96|105.96|106.22|106.22|105.94|105.94|0
1761221400000|2025-10-23 12:10:00|106.02|106.02|105.97|105.97|106.07|106.07|105.97|105.97|0
1761221700000|2025-10-23 12:15:00|105.96|105.96|105.88|105.88|106.08|106.08|105.88|105.88|0
1761222000000|2025-10-23 12:20:00|105.82|105.82|105.82|105.82|106.13|106.13|105.76|105.76|0
1761222300000|2025-10-23 12:25:00|105.84|105.84|106.28|106.28|106.32|106.32|105.84|105.84|0
1761222600000|2025-10-23 12:30:00|106.13|106.13|105.81|105.81|106.3|106.3|105.81|105.81|0
1761222900000|2025-10-23 12:35:00|106.03|106.03|105.71|105.71|106.03|106.03|105.71|105.71|0
1761223200000|2025-10-23 12:40:00|105.68|105.68|106.01|106.01|106.04|106.04|105.68|105.68|0
1761223500000|2025-10-23 12:45:00|106.05|106.05|106.15|106.15|106.15|106.15|105.95|105.95|0
1761223800000|2025-10-23 12:50:00|106.13|106.13|106.37|106.37|106.37|106.37|105.98|105.98|0
1761224100000|2025-10-23 12:55:00|106.34|106.34|106.46|106.46|106.46|106.46|106.3|106.3|0
1761224400000|2025-10-23 13:00:00|106.45|106.45|106.32|106.32|106.46|106.46|106.32|106.32|0
1761224700000|2025-10-23 13:05:00|106.45|106.45|106.23|106.23|106.45|106.45|106.17|106.17|0
1761225000000|2025-10-23 13:10:00|106.14|106.14|106.22|106.22|106.28|106.28|106.02|106.02|0
1761225300000|2025-10-23 13:15:00|106.21|106.21|106.16|106.16|106.25|106.25|106.16|106.16|0
1761225600000|2025-10-23 13:20:00|106.13|106.13|106.17|106.17|106.22|106.22|106.13|106.13|0
1761225900000|2025-10-23 13:25:00|106.23|106.23|107.23|107.23|107.3|107.3|106.21|106.21|0
1761226200000|2025-10-23 13:30:00|107.12|107.12|106.93|106.93|107.73|107.73|106.81|106.81|0
1761226500000|2025-10-23 13:35:00|106.8|106.8|107.3|107.3|107.74|107.74|106.8|106.8|0
1761226800000|2025-10-23 13:40:00|107.25|107.25|107.34|107.34|107.34|107.34|106.39|106.39|0
1761227100000|2025-10-23 13:45:00|107.22|107.22|108.19|108.19|108.19|108.19|106.89|106.89|0
1761227400000|2025-10-23 13:50:00|108.13|108.13|108.34|108.34|108.34|108.34|107.61|107.61|0
1761227700000|2025-10-23 13:55:00|108.39|108.39|108.4|108.4|108.54|108.54|108.17|108.17|0
1761228000000|2025-10-23 14:00:00|108.58|108.58|108.78|108.78|108.92|108.92|108.1|108.1|0
1761228300000|2025-10-23 14:05:00|108.71|108.71|108.46|108.46|108.76|108.76|107.99|107.99|0
1761228600000|2025-10-23 14:10:00|108.4|108.4|108.12|108.12|108.54|108.54|108.05|108.05|0
1761228900000|2025-10-23 14:15:00|108.16|108.16|108.17|108.17|108.64|108.64|108.11|108.11|0
1761229200000|2025-10-23 14:20:00|108.41|108.41|109.28|109.28|109.28|109.28|108.2|108.2|0
1761229500000|2025-10-23 14:25:00|109.32|109.32|109.29|109.29|109.33|109.33|108.93|108.93|0
1761229800000|2025-10-23 14:30:00|109.12|109.12|109.68|109.68|109.75|109.75|109.12|109.12|0
1761230100000|2025-10-23 14:35:00|109.67|109.67|110|110|110.16|110.16|109.57|109.57|0
1761230400000|2025-10-23 14:40:00|110.06|110.06|110.05|110.05|110.23|110.23|109.93|109.93|0
1761230700000|2025-10-23 14:45:00|110.03|110.03|110.23|110.23|110.31|110.31|109.78|109.78|0
1761231000000|2025-10-23 14:50:00|110.16|110.16|109.68|109.68|110.17|110.17|109.68|109.68|0
1761231300000|2025-10-23 14:55:00|109.72|109.72|110.44|110.44|110.47|110.47|109.72|109.72|0
1761231600000|2025-10-23 15:00:00|110.43|110.43|110.5|110.5|110.67|110.67|110.37|110.37|0
1761231900000|2025-10-23 15:05:00|110.51|110.51|110.78|110.78|110.86|110.86|110.49|110.49|0
1761232200000|2025-10-23 15:10:00|110.77|110.77|110.59|110.59|110.91|110.91|110.44|110.44|0
1761232500000|2025-10-23 15:15:00|110.67|110.67|110.74|110.74|111.19|111.19|110.67|110.67|0
1761232800000|2025-10-23 15:20:00|110.65|110.65|110.64|110.64|110.81|110.81|110.45|110.45|0
1761233100000|2025-10-23 15:25:00|110.62|110.62|110.85|110.85|110.85|110.85|110.33|110.33|0
1761233400000|2025-10-23 15:30:00|110.84|110.84|111.05|111.05|111.19|111.19|110.71|110.71|0
1761233700000|2025-10-23 15:35:00|111.09|111.09|110.74|110.74|111.11|111.11|110.69|110.69|0
1761234000000|2025-10-23 15:40:00|110.73|110.73|110.16|110.16|110.74|110.74|110.05|110.05|0
1761234300000|2025-10-23 15:45:00|110.12|110.12|110.84|110.84|110.94|110.94|110.12|110.12|0
1761234600000|2025-10-23 15:50:00|110.8|110.8|111.22|111.22|111.22|111.22|110.8|110.8|0
1761234900000|2025-10-23 15:55:00|111.23|111.23|111.23|111.23|111.35|111.35|111.04|111.04|0
1761235200000|2025-10-23 16:00:00|111.21|111.21|111.62|111.62|111.67|111.67|111.16|111.16|0
1761235500000|2025-10-23 16:05:00|111.57|111.57|111.61|111.61|111.71|111.71|111.45|111.45|0
1761235800000|2025-10-23 16:10:00|111.58|111.58|111.71|111.71|111.76|111.76|111.48|111.48|0
1761236100000|2025-10-23 16:15:00|111.72|111.72|111.55|111.55|111.72|111.72|111.33|111.33|0
1761236400000|2025-10-23 16:20:00|111.53|111.53|111.45|111.45|111.72|111.72|111.35|111.35|0
1761236700000|2025-10-23 16:25:00|111.4|111.4|111.49|111.49|111.52|111.52|111.3|111.3|0
1761237000000|2025-10-23 16:30:00|111.46|111.46|111.64|111.64|111.73|111.73|111.4|111.4|0
1761237300000|2025-10-23 16:35:00|111.66|111.66|111.92|111.92|111.96|111.96|111.66|111.66|0
1761237600000|2025-10-23 16:40:00|111.93|111.93|111.93|111.93|111.94|111.94|111.51|111.51|0
1761237900000|2025-10-23 16:45:00|111.91|111.91|112.06|112.06|112.08|112.08|111.79|111.79|0
1761238200000|2025-10-23 16:50:00|112.13|112.13|112.51|112.51|112.51|112.51|112.08|112.08|0
1761238500000|2025-10-23 16:55:00|112.48|112.48|112.54|112.54|112.56|112.56|112.35|112.35|0
1761238800000|2025-10-23 17:00:00|112.59|112.59|112.57|112.57|112.61|112.61|112.5|112.5|0
1761239100000|2025-10-23 17:05:00|112.56|112.56|112.17|112.17|112.59|112.59|111.82|111.82|0
1761239400000|2025-10-23 17:10:00|112.14|112.14|112.32|112.32|112.4|112.4|112.11|112.11|0
1761239700000|2025-10-23 17:15:00|112.33|112.33|112.52|112.52|112.52|112.52|112.28|112.28|0
1761240000000|2025-10-23 17:20:00|112.5|112.5|112.52|112.52|112.6|112.6|112.46|112.46|0
1761240300000|2025-10-23 17:25:00|112.44|112.44|111.82|111.82|112.44|112.44|111.55|111.55|0
1761240600000|2025-10-23 17:30:00|111.79|111.79|111.91|111.91|111.96|111.96|111.73|111.73|0
1761240900000|2025-10-23 17:35:00|111.87|111.87|112.4|112.4|112.5|112.5|111.87|111.87|0
1761241200000|2025-10-23 17:40:00|112.39|112.39|112.32|112.32|112.45|112.45|112.27|112.27|0
1761241500000|2025-10-23 17:45:00|112.3|112.3|112.47|112.47|112.49|112.49|112.3|112.3|0
1761241800000|2025-10-23 17:50:00|112.48|112.48|112.88|112.88|112.88|112.88|112.46|112.46|0
1761242100000|2025-10-23 17:55:00|112.85|112.85|113.11|113.11|113.16|113.16|112.79|112.79|0
1761242400000|2025-10-23 18:00:00|113.13|113.13|113.02|113.02|113.13|113.13|112.8|112.8|0
1761242700000|2025-10-23 18:05:00|113.04|113.04|113.03|113.03|113.1|113.1|112.9|112.9|0
1761243000000|2025-10-23 18:10:00|113.08|113.08|112.92|112.92|113.29|113.29|112.92|112.92|0
1761243300000|2025-10-23 18:15:00|112.98|112.98|113.18|113.18|113.26|113.26|112.95|112.95|0
1761243600000|2025-10-23 18:20:00|113.17|113.17|112.83|112.83|113.21|113.21|112.75|112.75|0
1761243900000|2025-10-23 18:25:00|112.82|112.82|112.87|112.87|112.91|112.91|112.77|112.77|0
1761244200000|2025-10-23 18:30:00|112.92|112.92|112.77|112.77|112.94|112.94|112.69|112.69|0
1761244500000|2025-10-23 18:35:00|112.78|112.78|112.88|112.88|112.91|112.91|112.67|112.67|0
1761244800000|2025-10-23 18:40:00|112.92|112.92|113.05|113.05|113.08|113.08|112.8|112.8|0
1761245100000|2025-10-23 18:45:00|113.03|113.03|113.12|113.12|113.15|113.15|112.93|112.93|0
1761245400000|2025-10-23 18:50:00|113.1|113.1|113.08|113.08|113.18|113.18|113.03|113.03|0
1761245700000|2025-10-23 18:55:00|113.09|113.09|113.28|113.28|113.28|113.28|112.97|112.97|0
1761246000000|2025-10-23 19:00:00|113.29|113.29|113.16|113.16|113.29|113.29|112.98|112.98|0
1761246300000|2025-10-23 19:05:00|113.18|113.18|112.78|112.78|113.25|113.25|112.78|112.78|0
1761246600000|2025-10-23 19:10:00|112.83|112.83|113.15|113.15|113.2|113.2|112.82|112.82|0
1761246900000|2025-10-23 19:15:00|113.17|113.17|113.05|113.05|113.17|113.17|112.8|112.8|0
1761247200000|2025-10-23 19:20:00|113.07|113.07|112.94|112.94|113.17|113.17|112.83|112.83|0
1761247500000|2025-10-23 19:25:00|112.93|112.93|112.96|112.96|113|113|112.84|112.84|0
1761247800000|2025-10-23 19:30:00|112.97|112.97|113.05|113.05|113.1|113.1|112.93|112.93|0
1761248100000|2025-10-23 19:35:00|113.09|113.09|112.72|112.72|113.09|113.09|112.67|112.67|0
1761248400000|2025-10-23 19:40:00|112.7|112.7|112.54|112.54|112.71|112.71|112.53|112.53|0
1761248700000|2025-10-23 19:45:00|112.57|112.57|112.79|112.79|112.82|112.82|112.52|112.52|0
1761249000000|2025-10-23 19:50:00|112.93|112.93|112.35|112.35|112.93|112.93|112.35|112.35|0
1761249300000|2025-10-23 19:55:00|112.11|112.11|112.25|112.25|112.35|112.35|112.07|112.07|0
1761249600000|2025-10-23 20:00:00|112.23|112.23|112.23|112.23|112.4|112.4|112.21|112.21|0
1761249900000|2025-10-23 20:05:00|112.26|112.26|112|112|112.31|112.31|111.99|111.99|0
1761250200000|2025-10-23 20:10:00|111.99|111.99|111.95|111.95|112.08|112.08|111.92|111.92|0
1761250500000|2025-10-23 20:15:00|111.97|111.97|112.11|112.11|112.11|112.11|111.93|111.93|0
1761250800000|2025-10-23 20:20:00|112.1|112.1|112.1|112.1|112.16|112.16|112.06|112.06|0
1761251100000|2025-10-23 20:25:00|112.11|112.11|112.04|112.04|112.11|112.11|112.04|112.04|0
1761251400000|2025-10-23 20:30:00|111.99|111.99|112.06|112.06|112.06|112.06|111.99|111.99|0
1761251700000|2025-10-23 20:35:00|112.07|112.07|112.05|112.05|112.1|112.1|112.02|112.02|0
1761252000000|2025-10-23 20:40:00|112.02|112.02|112.1|112.1|112.11|112.11|112.02|112.02|0
1761252300000|2025-10-23 20:45:00|112.06|112.06|112.04|112.04|112.13|112.13|112.04|112.04|0
1761252600000|2025-10-23 20:50:00|112.06|112.06|112.19|112.19|112.23|112.23|112.06|112.06|0
1761252900000|2025-10-23 20:55:00|112.22|112.22|112.15|112.15|112.23|112.23|112.15|112.15|0
1761253200000|2025-10-23 21:00:00|112.07|112.07|112.15|112.15|112.15|112.15|112.05|112.05|0
1761253500000|2025-10-23 21:05:00|112.11|112.11|112.16|112.16|112.22|112.22|112.11|112.11|0
1761253800000|2025-10-23 21:10:00|112.22|112.22|112.28|112.28|112.28|112.28|112.16|112.16|0
1761254100000|2025-10-23 21:15:00|112.25|112.25|112.32|112.32|112.38|112.38|112.25|112.25|0
1761254400000|2025-10-23 21:20:00|112.37|112.37|112.27|112.27|112.37|112.37|112.27|112.27|0
1761254700000|2025-10-23 21:25:00|112.32|112.32|112.39|112.39|112.39|112.39|112.32|112.32|0
1761255000000|2025-10-23 21:30:00|112.33|112.33|112.34|112.34|112.39|112.39|112.32|112.32|0
1761255300000|2025-10-23 21:35:00|112.35|112.35|112.32|112.32|112.39|112.39|112.32|112.32|0
1761255600000|2025-10-23 21:40:00|112.35|112.35|112.38|112.38|112.4|112.4|112.35|112.35|0
1761255900000|2025-10-23 21:45:00|112.39|112.39|112.39|112.39|112.39|112.39|112.36|112.36|0
1761256200000|2025-10-23 21:50:00|112.32|112.32|112.34|112.34|112.39|112.39|112.31|112.31|0
1761256500000|2025-10-23 21:55:00|112.36|112.36|112.39|112.39|112.39|112.39|112.36|112.36|0
1761256800000|2025-10-23 22:00:00|112.37|112.37|112.37|112.37|112.4|112.4|112.35|112.35|0
1761257100000|2025-10-23 22:05:00|112.38|112.38|112.44|112.44|112.44|112.44|112.38|112.38|0
1761257400000|2025-10-23 22:10:00|112.47|112.47|113.24|113.24|113.24|113.24|112.45|112.45|0
1761257700000|2025-10-23 22:15:00|113.19|113.19|112.98|112.98|113.24|113.24|112.83|112.83|0
1761258000000|2025-10-23 22:20:00|113.03|113.03|113.07|113.07|113.22|113.22|113.02|113.02|0
1761258300000|2025-10-23 22:25:00|113.2|113.2|113.22|113.22|113.22|113.22|113.07|113.07|0
1761258600000|2025-10-23 22:30:00|113.19|113.19|113.07|113.07|113.23|113.23|113.05|113.05|0
1761258900000|2025-10-23 22:35:00|113.04|113.04|113.13|113.13|113.14|113.14|113.04|113.04|0
1761259200000|2025-10-23 22:40:00|113.1|113.1|113.13|113.13|113.13|113.13|113.1|113.1|0
1761259500000|2025-10-23 22:45:00|113.06|113.06|112.95|112.95|113.13|113.13|112.91|112.91|0
1761259800000|2025-10-23 22:50:00|113.02|113.02|113.14|113.14|113.15|113.15|113.02|113.02|0
1761260100000|2025-10-23 22:55:00|113.07|113.07|113.13|113.13|113.14|113.14|113.03|113.03|0
1761260400000|2025-10-23 23:00:00|113.07|113.07|113.11|113.11|113.13|113.13|113.01|113.01|0
1761260700000|2025-10-23 23:05:00|113.07|113.07|113.09|113.09|113.12|113.12|113.03|113.03|0
1761261000000|2025-10-23 23:10:00|112.98|112.98|113.03|113.03|113.03|113.03|112.95|112.95|0
1761261300000|2025-10-23 23:15:00|112.98|112.98|112.98|112.98|113.06|113.06|112.94|112.94|0
1761261600000|2025-10-23 23:20:00|112.92|112.92|112.93|112.93|112.96|112.96|112.92|112.92|0
1761261900000|2025-10-23 23:25:00|112.92|112.92|112.94|112.94|112.94|112.94|112.92|112.92|0
1761262200000|2025-10-23 23:30:00|112.98|112.98|112.98|112.98|113.05|113.05|112.98|112.98|0
1761262500000|2025-10-23 23:35:00|112.95|112.95|112.98|112.98|112.98|112.98|112.94|112.94|0
1761262800000|2025-10-23 23:40:00|112.94|112.94|112.96|112.96|112.98|112.98|112.94|112.94|0
1761263100000|2025-10-23 23:45:00|112.98|112.98|112.94|112.94|112.98|112.98|112.92|112.92|0
1761263400000|2025-10-23 23:50:00|112.9|112.9|112.98|112.98|113.02|113.02|112.9|112.9|0
1761263700000|2025-10-23 23:55:00|112.92|112.92|112.9|112.9|112.98|112.98|112.9|112.9|0
1761264000000|2025-10-24 00:00:00|112.88|112.88|112.82|112.82|112.95|112.95|112.82|112.82|0
1761265500000|2025-10-24 00:25:00|112.9|112.9|112.9|112.9|112.9|112.9|112.9|112.9|0
1761266100000|2025-10-24 00:35:00|113.02|113.02|113.1|113.1|113.1|113.1|113.02|113.02|0
1761266400000|2025-10-24 00:40:00|113.11|113.11|113.11|113.11|113.11|113.11|113.11|113.11|0
1761266700000|2025-10-24 00:45:00|112.98|112.98|112.98|112.98|112.98|112.98|112.98|112.98|0
1761267000000|2025-10-24 00:50:00|112.99|112.99|112.98|112.98|112.99|112.99|112.98|112.98|0
1761267300000|2025-10-24 00:55:00|112.97|112.97|112.9|112.9|112.97|112.97|112.9|112.9|0
1761267900000|2025-10-24 01:05:00|113.01|113.01|113.01|113.01|113.01|113.01|113.01|113.01|0
1761268200000|2025-10-24 01:10:00|113.03|113.03|113.03|113.03|113.03|113.03|113.03|113.03|0
1761268500000|2025-10-24 01:15:00|113.16|113.16|113.13|113.13|113.16|113.16|113.13|113.13|0
1761269100000|2025-10-24 01:25:00|113.15|113.15|113.15|113.15|113.15|113.15|113.15|113.15|0
1761269700000|2025-10-24 01:35:00|113.11|113.11|113.11|113.11|113.11|113.11|113.11|113.11|0
1761270300000|2025-10-24 01:45:00|113.18|113.18|113.19|113.19|113.19|113.19|113.18|113.18|0
1761270900000|2025-10-24 01:55:00|113.2|113.2|113.2|113.2|113.2|113.2|113.2|113.2|0
1761271200000|2025-10-24 02:00:00|113.23|113.23|113.23|113.23|113.23|113.23|113.23|113.23|0
1761271800000|2025-10-24 02:10:00|113.14|113.14|113.19|113.19|113.23|113.23|113.14|113.14|0
1761272100000|2025-10-24 02:15:00|113.23|113.23|113.29|113.29|113.29|113.29|113.23|113.23|0
1761272400000|2025-10-24 02:20:00|113.37|113.37|113.37|113.37|113.37|113.37|113.37|113.37|0
1761273000000|2025-10-24 02:30:00|113.42|113.42|113.42|113.42|113.42|113.42|113.42|113.42|0
1761273300000|2025-10-24 02:35:00|113.43|113.43|113.49|113.49|113.49|113.49|113.3|113.3|0
1761273600000|2025-10-24 02:40:00|113.3|113.3|113.15|113.15|113.3|113.3|113.15|113.15|0
1761273900000|2025-10-24 02:45:00|113.31|113.31|113.32|113.32|113.32|113.32|113.31|113.31|0
1761274200000|2025-10-24 02:50:00|113.25|113.25|113.25|113.25|113.25|113.25|113.25|113.25|0
1761274800000|2025-10-24 03:00:00|113.38|113.38|113.42|113.42|113.42|113.42|113.38|113.38|0
1761275100000|2025-10-24 03:05:00|113.33|113.33|113.47|113.47|113.47|113.47|113.33|113.33|0
1761275400000|2025-10-24 03:10:00|113.4|113.4|113.4|113.4|113.4|113.4|113.4|113.4|0
1761275700000|2025-10-24 03:15:00|113.39|113.39|113.37|113.37|113.4|113.4|113.37|113.37|0
1761276000000|2025-10-24 03:20:00|113.44|113.44|113.44|113.44|113.44|113.44|113.44|113.44|0
1761276300000|2025-10-24 03:25:00|113.37|113.37|113.46|113.46|113.46|113.46|113.31|113.31|0
1761277500000|2025-10-24 03:45:00|113.52|113.52|113.59|113.59|113.59|113.59|113.52|113.52|0
1761277800000|2025-10-24 03:50:00|113.57|113.57|113.57|113.57|113.57|113.57|113.57|113.57|0
1761278100000|2025-10-24 03:55:00|113.54|113.54|113.54|113.54|113.54|113.54|113.54|113.54|0
1761278400000|2025-10-24 04:00:00|113.52|113.52|113.47|113.47|113.57|113.57|113.47|113.47|0
1761279000000|2025-10-24 04:10:00|113.4|113.4|113.4|113.4|113.4|113.4|113.4|113.4|0
1761279300000|2025-10-24 04:15:00|113.34|113.34|113.34|113.34|113.34|113.34|113.34|113.34|0
1761279900000|2025-10-24 04:25:00|113.4|113.4|113.44|113.44|113.44|113.44|113.4|113.4|0
1761280200000|2025-10-24 04:30:00|113.55|113.55|113.55|113.55|113.55|113.55|113.55|113.55|0
1761280800000|2025-10-24 04:40:00|113.49|113.49|113.49|113.49|113.49|113.49|113.49|113.49|0
1761281100000|2025-10-24 04:45:00|113.56|113.56|113.58|113.58|113.58|113.58|113.56|113.56|0
1761281400000|2025-10-24 04:50:00|113.59|113.59|113.59|113.59|113.59|113.59|113.59|113.59|0
1761281700000|2025-10-24 04:55:00|113.6|113.6|113.53|113.53|113.6|113.6|113.53|113.53|0
1761282300000|2025-10-24 05:05:00|113.54|113.54|113.54|113.54|113.54|113.54|113.54|113.54|0
1761282600000|2025-10-24 05:10:00|113.61|113.61|113.61|113.61|113.61|113.61|113.61|113.61|0
1761283200000|2025-10-24 05:20:00|113.56|113.56|113.54|113.54|113.56|113.56|113.54|113.54|0
1761283500000|2025-10-24 05:25:00|113.53|113.53|113.24|113.24|113.53|113.53|113.23|113.23|0
1761284700000|2025-10-24 05:45:00|113.49|113.49|113.56|113.56|113.56|113.56|113.49|113.49|0
1761285600000|2025-10-24 06:00:00|113.64|113.64|113.64|113.64|113.64|113.64|113.64|113.64|0
1761285900000|2025-10-24 06:05:00|113.59|113.59|113.59|113.59|113.59|113.59|113.59|113.59|0
1761286200000|2025-10-24 06:10:00|113.65|113.65|113.65|113.65|113.65|113.65|113.65|113.65|0
1761287100000|2025-10-24 06:25:00|113.56|113.56|113.6|113.6|113.6|113.6|113.56|113.56|0
1761287400000|2025-10-24 06:30:00|113.49|113.49|113.49|113.49|113.49|113.49|113.49|113.49|0
1761288300000|2025-10-24 06:45:00|113.43|113.43|113.39|113.39|113.43|113.43|113.39|113.39|0
1761288600000|2025-10-24 06:50:00|113.56|113.56|113.48|113.48|113.58|113.58|113.48|113.48|0
1761288900000|2025-10-24 06:55:00|113.46|113.46|113.46|113.46|113.46|113.46|113.4|113.4|0
1761289500000|2025-10-24 07:05:00|113.41|113.41|113.37|113.37|113.41|113.41|113.37|113.37|0
1761289800000|2025-10-24 07:10:00|113.33|113.33|113.33|113.33|113.33|113.33|113.33|113.33|0
1761290100000|2025-10-24 07:15:00|113.37|113.37|113.34|113.34|113.37|113.37|113.34|113.34|0
1761290700000|2025-10-24 07:25:00|113.22|113.22|113.19|113.19|113.23|113.23|113.19|113.19|0
1761291000000|2025-10-24 07:30:00|113.23|113.23|113.36|113.36|113.36|113.36|113.23|113.23|0
1761291300000|2025-10-24 07:35:00|113.56|113.56|113.56|113.56|113.56|113.56|113.56|113.56|0
1761291600000|2025-10-24 07:40:00|113.41|113.41|113.54|113.54|113.54|113.54|113.4|113.4|0
1761291900000|2025-10-24 07:45:00|113.61|113.61|113.49|113.49|113.61|113.61|113.49|113.49|0
1761292200000|2025-10-24 07:50:00|113.44|113.44|113.27|113.27|113.44|113.44|113.27|113.27|0
1761292500000|2025-10-24 07:55:00|113.12|113.12|113.2|113.2|113.2|113.2|113.12|113.12|0
1761292800000|2025-10-24 08:00:00|113.86|113.86|113.35|113.35|113.86|113.86|113.23|113.23|0
1761293100000|2025-10-24 08:05:00|113.32|113.32|113.59|113.59|113.61|113.61|113.28|113.28|0
1761293400000|2025-10-24 08:10:00|113.61|113.61|113.55|113.55|113.65|113.65|113.45|113.45|0
1761293700000|2025-10-24 08:15:00|113.53|113.53|113.23|113.23|113.61|113.61|113.17|113.17|0
1761294000000|2025-10-24 08:20:00|113.29|113.29|113.35|113.35|113.35|113.35|113.18|113.18|0
1761294300000|2025-10-24 08:25:00|113.28|113.28|113.29|113.29|113.37|113.37|113.23|113.23|0
1761294600000|2025-10-24 08:30:00|113.32|113.32|113.28|113.28|113.36|113.36|113.26|113.26|0
1761294900000|2025-10-24 08:35:00|113.35|113.35|113.37|113.37|113.37|113.37|113.33|113.33|0
1761295200000|2025-10-24 08:40:00|113.35|113.35|113.28|113.28|113.45|113.45|113.28|113.28|0
1761295500000|2025-10-24 08:45:00|113.23|113.23|113.38|113.38|113.39|113.39|113.19|113.19|0
1761295800000|2025-10-24 08:50:00|113.37|113.37|113.33|113.33|113.39|113.39|113.23|113.23|0
1761296100000|2025-10-24 08:55:00|113.25|113.25|113.33|113.33|113.38|113.38|113.25|113.25|0
1761296400000|2025-10-24 09:00:00|113.3|113.3|113.39|113.39|113.39|113.39|113.3|113.3|0
1761296700000|2025-10-24 09:05:00|113.4|113.4|113.37|113.37|113.4|113.4|113.33|113.33|0
1761297000000|2025-10-24 09:10:00|113.39|113.39|113.54|113.54|113.59|113.59|113.36|113.36|0
1761297300000|2025-10-24 09:15:00|113.53|113.53|113.33|113.33|113.6|113.6|113.3|113.3|0
1761297600000|2025-10-24 09:20:00|113.3|113.3|113.39|113.39|113.56|113.56|113.3|113.3|0
1761297900000|2025-10-24 09:25:00|113.4|113.4|113.38|113.38|113.4|113.4|113.35|113.35|0
1761298200000|2025-10-24 09:30:00|113.34|113.34|113.33|113.33|113.4|113.4|113.29|113.29|0
1761298500000|2025-10-24 09:35:00|113.34|113.34|113.39|113.39|113.4|113.4|113.34|113.34|0
1761298800000|2025-10-24 09:40:00|113.36|113.36|113.35|113.35|113.4|113.4|113.32|113.32|0
1761299100000|2025-10-24 09:45:00|113.4|113.4|113.4|113.4|113.4|113.4|113.35|113.35|0
1761299400000|2025-10-24 09:50:00|113.37|113.37|113.36|113.36|113.4|113.4|113.33|113.33|0
1761299700000|2025-10-24 09:55:00|113.35|113.35|113.32|113.32|113.35|113.35|113.27|113.27|0
1761300000000|2025-10-24 10:00:00|113.31|113.31|113.28|113.28|113.31|113.31|113.26|113.26|0
1761300300000|2025-10-24 10:05:00|113.27|113.27|113.3|113.3|113.32|113.32|113.24|113.24|0
1761300600000|2025-10-24 10:10:00|113.31|113.31|113.37|113.37|113.37|113.37|113.3|113.3|0
1761300900000|2025-10-24 10:15:00|113.36|113.36|113.35|113.35|113.38|113.38|113.33|113.33|0
1761301200000|2025-10-24 10:20:00|113.38|113.38|113.35|113.35|113.39|113.39|113.27|113.27|0
1761301500000|2025-10-24 10:25:00|113.32|113.32|113.29|113.29|113.34|113.34|113.27|113.27|0
1761301800000|2025-10-24 10:30:00|113.33|113.33|113.38|113.38|113.38|113.38|113.26|113.26|0
1761302100000|2025-10-24 10:35:00|113.39|113.39|113.4|113.4|113.4|113.4|113.3|113.3|0
1761302400000|2025-10-24 10:40:00|113.39|113.39|113.29|113.29|113.39|113.39|113.23|113.23|0
1761302700000|2025-10-24 10:45:00|113.25|113.25|113.33|113.33|113.36|113.36|113.25|113.25|0
1761303000000|2025-10-24 10:50:00|113.34|113.34|113.28|113.28|113.34|113.34|113.24|113.24|0
1761303300000|2025-10-24 10:55:00|113.3|113.3|113.23|113.23|113.32|113.32|113.23|113.23|0
1761303600000|2025-10-24 11:00:00|113.24|113.24|113.32|113.32|113.38|113.38|113.24|113.24|0
1761303900000|2025-10-24 11:05:00|113.28|113.28|113.33|113.33|113.38|113.38|113.28|113.28|0
1761304200000|2025-10-24 11:10:00|113.36|113.36|113.37|113.37|113.4|113.4|113.34|113.34|0
1761304500000|2025-10-24 11:15:00|113.39|113.39|113.32|113.32|113.4|113.4|113.26|113.26|0
1761304800000|2025-10-24 11:20:00|113.28|113.28|113.28|113.28|113.32|113.32|113.24|113.24|0
1761305100000|2025-10-24 11:25:00|113.32|113.32|113.36|113.36|113.4|113.4|113.28|113.28|0
1761305400000|2025-10-24 11:30:00|113.38|113.38|113.23|113.23|113.39|113.39|113.21|113.21|0
1761305700000|2025-10-24 11:35:00|113.24|113.24|113.28|113.28|113.31|113.31|113.24|113.24|0
1761306000000|2025-10-24 11:40:00|113.25|113.25|113.24|113.24|113.28|113.28|113.19|113.19|0
1761306300000|2025-10-24 11:45:00|113.27|113.27|113.22|113.22|113.29|113.29|113.2|113.2|0
1761306600000|2025-10-24 11:50:00|113.24|113.24|113.33|113.33|113.33|113.33|113.23|113.23|0
1761306900000|2025-10-24 11:55:00|113.36|113.36|113.31|113.31|113.4|113.4|113.29|113.29|0
1761307200000|2025-10-24 12:00:00|113.32|113.32|113.84|113.84|113.86|113.86|113.28|113.28|0
1761307500000|2025-10-24 12:05:00|113.81|113.81|113.79|113.79|113.89|113.89|113.74|113.74|0
1761307800000|2025-10-24 12:10:00|113.81|113.81|113.76|113.76|113.86|113.86|113.74|113.74|0
1761308100000|2025-10-24 12:15:00|113.74|113.74|114.61|114.61|114.75|114.75|113.7|113.7|0
1761308400000|2025-10-24 12:20:00|114.46|114.46|114.31|114.31|114.46|114.46|114.3|114.3|0
1761308700000|2025-10-24 12:25:00|114.24|114.24|114.33|114.33|114.45|114.45|114|114|0
1761309000000|2025-10-24 12:30:00|114.25|114.25|115.88|115.88|116.64|116.64|114.25|114.25|0
1761309300000|2025-10-24 12:35:00|115.94|115.94|116.18|116.18|116.31|116.31|115.64|115.64|0
1761309600000|2025-10-24 12:40:00|116.16|116.16|116.08|116.08|116.23|116.23|115.78|115.78|0
1761309900000|2025-10-24 12:45:00|116.09|116.09|116.51|116.51|116.51|116.51|115.78|115.78|0
1761310200000|2025-10-24 12:50:00|116.55|116.55|116.18|116.18|116.69|116.69|115.96|115.96|0
1761310500000|2025-10-24 12:55:00|115.99|115.99|116.03|116.03|116.06|116.06|115.91|115.91|0
1761310800000|2025-10-24 13:00:00|116.08|116.08|116.08|116.08|116.15|116.15|115.97|115.97|0
1761311100000|2025-10-24 13:05:00|116.05|116.05|116.07|116.07|116.08|116.08|115.94|115.94|0
1761311400000|2025-10-24 13:10:00|116.05|116.05|116.12|116.12|116.28|116.28|115.99|115.99|0
1761311700000|2025-10-24 13:15:00|116.17|116.17|116|116|116.17|116.17|115.99|115.99|0
1761312000000|2025-10-24 13:20:00|116.03|116.03|116.33|116.33|116.58|116.58|116.03|116.03|0
1761312300000|2025-10-24 13:25:00|116.67|116.67|115.37|115.37|116.7|116.7|115.31|115.31|0
1761312600000|2025-10-24 13:30:00|115.31|115.31|116.71|116.71|117.49|117.49|115.05|115.05|0
1761312900000|2025-10-24 13:35:00|116.77|116.77|117.58|117.58|117.88|117.88|116.7|116.7|0
1761313200000|2025-10-24 13:40:00|117.62|117.62|117.48|117.48|117.86|117.86|116.95|116.95|0
1761313500000|2025-10-24 13:45:00|117.46|117.46|117.43|117.43|117.46|117.46|117.03|117.03|0
1761313800000|2025-10-24 13:50:00|117.31|117.31|118.57|118.57|118.58|118.58|117|117|0
1761314100000|2025-10-24 13:55:00|118.54|118.54|117.87|117.87|118.71|118.71|117.76|117.76|0
1761314400000|2025-10-24 14:00:00|117.92|117.92|118.21|118.21|118.52|118.52|117.78|117.78|0
1761314700000|2025-10-24 14:05:00|118.23|118.23|117.73|117.73|118.5|118.5|117.52|117.52|0
1761315000000|2025-10-24 14:10:00|117.76|117.76|117.45|117.45|117.76|117.76|117.28|117.28|0
1761315300000|2025-10-24 14:15:00|117.41|117.41|116.64|116.64|117.41|117.41|116.59|116.59|0
1761315600000|2025-10-24 14:20:00|116.69|116.69|116.61|116.61|116.69|116.69|116.14|116.14|0
1761315900000|2025-10-24 14:25:00|116.7|116.7|115.73|115.73|116.7|116.7|115.73|115.73|0
1761316200000|2025-10-24 14:30:00|115.75|115.75|116.06|116.06|116.14|116.14|115.49|115.49|0
1761316500000|2025-10-24 14:35:00|116.02|116.02|116.16|116.16|116.29|116.29|115.81|115.81|0
1761316800000|2025-10-24 14:40:00|116.14|116.14|115.95|115.95|116.2|116.2|115.65|115.65|0
1761317100000|2025-10-24 14:45:00|115.94|115.94|115.46|115.46|115.94|115.94|115.34|115.34|0
1761317400000|2025-10-24 14:50:00|115.32|115.32|114.83|114.83|115.35|115.35|114.78|114.78|0
1761317700000|2025-10-24 14:55:00|114.79|114.79|115.42|115.42|115.46|115.46|114.68|114.68|0
1761318000000|2025-10-24 15:00:00|115.52|115.52|115.39|115.39|116.03|116.03|115.39|115.39|0
1761318300000|2025-10-24 15:05:00|115.33|115.33|115.39|115.39|115.4|115.4|115.05|115.05|0
1761318600000|2025-10-24 15:10:00|115.3|115.3|115.84|115.84|115.87|115.87|115.24|115.24|0
1761318900000|2025-10-24 15:15:00|115.78|115.78|115.52|115.52|115.78|115.78|115.39|115.39|0
1761319200000|2025-10-24 15:20:00|115.53|115.53|115.88|115.88|115.95|115.95|115.53|115.53|0
1761319500000|2025-10-24 15:25:00|115.91|115.91|115.67|115.67|116.08|116.08|115.41|115.41|0
1761319800000|2025-10-24 15:30:00|115.68|115.68|115.18|115.18|115.69|115.69|115.07|115.07|0
1761320100000|2025-10-24 15:35:00|115.11|115.11|115.3|115.3|115.47|115.47|114.93|114.93|0
1761320400000|2025-10-24 15:40:00|115.27|115.27|115.36|115.36|115.59|115.59|115.03|115.03|0
1761320700000|2025-10-24 15:45:00|115.39|115.39|115.52|115.52|115.52|115.52|114.95|114.95|0
1761321000000|2025-10-24 15:50:00|115.44|115.44|116.03|116.03|116.03|116.03|115.43|115.43|0
1761321300000|2025-10-24 15:55:00|116.01|116.01|115.99|115.99|116.03|116.03|115.79|115.79|0
1761321600000|2025-10-24 16:00:00|116.03|116.03|116.13|116.13|116.13|116.13|115.71|115.71|0
1761321900000|2025-10-24 16:05:00|116.11|116.11|116.01|116.01|116.14|116.14|115.87|115.87|0
1761322200000|2025-10-24 16:10:00|116.03|116.03|116.13|116.13|116.23|116.23|115.94|115.94|0
1761322500000|2025-10-24 16:15:00|116.12|116.12|116.18|116.18|116.26|116.26|116.03|116.03|0
1761322800000|2025-10-24 16:20:00|116.23|116.23|116.13|116.13|116.36|116.36|116.03|116.03|0
1761323100000|2025-10-24 16:25:00|116.18|116.18|116.08|116.08|116.23|116.23|116.03|116.03|0
1761323400000|2025-10-24 16:30:00|116.04|116.04|115.92|115.92|116.15|116.15|115.91|115.91|0
1761323700000|2025-10-24 16:35:00|115.93|115.93|115.81|115.81|116.08|116.08|115.75|115.75|0
1761324000000|2025-10-24 16:40:00|115.83|115.83|115.86|115.86|115.99|115.99|115.6|115.6|0
1761324300000|2025-10-24 16:45:00|115.89|115.89|116.11|116.11|116.13|116.13|115.83|115.83|0
1761324600000|2025-10-24 16:50:00|116.14|116.14|116.14|116.14|116.18|116.18|115.96|115.96|0
1761324900000|2025-10-24 16:55:00|116.15|116.15|116.25|116.25|116.26|116.26|116.09|116.09|0
1761325200000|2025-10-24 17:00:00|116.26|116.26|116.58|116.58|116.58|116.58|116.24|116.24|0
1761325500000|2025-10-24 17:05:00|116.59|116.59|116.51|116.51|116.59|116.59|116.26|116.26|0
1761325800000|2025-10-24 17:10:00|116.47|116.47|116.13|116.13|116.52|116.52|116.02|116.02|0
1761326100000|2025-10-24 17:15:00|116.11|116.11|116.54|116.54|116.54|116.54|116.11|116.11|0
1761326400000|2025-10-24 17:20:00|116.48|116.48|116.66|116.66|116.66|116.66|116.44|116.44|0
1761326700000|2025-10-24 17:25:00|116.69|116.69|116.32|116.32|116.69|116.69|116.23|116.23|0
1761327000000|2025-10-24 17:30:00|116.31|116.31|116.12|116.12|116.34|116.34|116.03|116.03|0
1761327300000|2025-10-24 17:35:00|116.17|116.17|116.35|116.35|116.46|116.46|116.17|116.17|0
1761327600000|2025-10-24 17:40:00|116.29|116.29|115.93|115.93|116.29|116.29|115.85|115.85|0
1761327900000|2025-10-24 17:45:00|115.94|115.94|116.01|116.01|116.06|116.06|115.79|115.79|0
1761328200000|2025-10-24 17:50:00|115.95|115.95|116.06|116.06|116.06|116.06|115.81|115.81|0
1761328500000|2025-10-24 17:55:00|116.08|116.08|116.03|116.03|116.15|116.15|116.03|116.03|0
1761328800000|2025-10-24 18:00:00|116.05|116.05|116.58|116.58|116.62|116.62|116.03|116.03|0
1761329100000|2025-10-24 18:05:00|116.57|116.57|116.47|116.47|116.61|116.61|116.38|116.38|0
1761329400000|2025-10-24 18:10:00|116.48|116.48|116.49|116.49|116.55|116.55|116.37|116.37|0
1761329700000|2025-10-24 18:15:00|116.5|116.5|116.5|116.5|116.66|116.66|116.38|116.38|0
1761330000000|2025-10-24 18:20:00|116.48|116.48|116.31|116.31|116.49|116.49|116.31|116.31|0
1761330300000|2025-10-24 18:25:00|116.53|116.53|116.47|116.47|116.62|116.62|116.33|116.33|0
1761330600000|2025-10-24 18:30:00|116.5|116.5|116.37|116.37|116.5|116.5|116.17|116.17|0
1761330900000|2025-10-24 18:35:00|116.3|116.3|116.34|116.34|116.44|116.44|116.27|116.27|0
1761331200000|2025-10-24 18:40:00|116.33|116.33|116.49|116.49|116.53|116.53|116.33|116.33|0
1761331500000|2025-10-24 18:45:00|116.48|116.48|116.39|116.39|116.54|116.54|116.26|116.26|0
1761331800000|2025-10-24 18:50:00|116.37|116.37|116.54|116.54|116.54|116.54|116.23|116.23|0
1761332100000|2025-10-24 18:55:00|116.52|116.52|116.49|116.49|116.57|116.57|116.37|116.37|0
1761332400000|2025-10-24 19:00:00|116.47|116.47|116.83|116.83|116.84|116.84|116.46|116.46|0
1761332700000|2025-10-24 19:05:00|116.86|116.86|116.85|116.85|116.89|116.89|116.69|116.69|0
1761333000000|2025-10-24 19:10:00|116.87|116.87|116.71|116.71|116.88|116.88|116.69|116.69|0
1761333300000|2025-10-24 19:15:00|116.72|116.72|116.86|116.86|116.86|116.86|116.67|116.67|0
1761333600000|2025-10-24 19:20:00|116.85|116.85|116.51|116.51|116.85|116.85|116.48|116.48|0
1761333900000|2025-10-24 19:25:00|116.56|116.56|116.88|116.88|116.88|116.88|116.55|116.55|0
1761334200000|2025-10-24 19:30:00|116.89|116.89|116.7|116.7|116.97|116.97|116.59|116.59|0
1761334500000|2025-10-24 19:35:00|116.71|116.71|116.66|116.66|116.75|116.75|116.65|116.65|0
1761334800000|2025-10-24 19:40:00|116.63|116.63|116.8|116.8|116.89|116.89|116.62|116.62|0
1761335100000|2025-10-24 19:45:00|116.82|116.82|117.22|117.22|117.22|117.22|116.78|116.78|0
1761335400000|2025-10-24 19:50:00|117.21|117.21|117.25|117.25|117.4|117.4|117.08|117.08|0
1761335700000|2025-10-24 19:55:00|117.17|117.17|116.82|116.82|117.17|117.17|116.72|116.72|0
1761336000000|2025-10-24 20:00:00|116.84|116.84|116.74|116.74|116.94|116.94|116.7|116.7|0
1761555600000|2025-10-27 09:00:00|120.09|120.09|120.1|120.1|120.13|120.13|120.01|120.01|0
1761555900000|2025-10-27 09:05:00|120.09|120.09|120.05|120.05|120.12|120.12|120.01|120.01|0
1761556200000|2025-10-27 09:10:00|120.06|120.06|120.09|120.09|120.21|120.21|120.06|120.06|0
1761556500000|2025-10-27 09:15:00|120.1|120.1|120.13|120.13|120.25|120.25|120|120|0
1761556800000|2025-10-27 09:20:00|120.12|120.12|120.07|120.07|120.2|120.2|120.05|120.05|0
1761557100000|2025-10-27 09:25:00|120.13|120.13|120|120|120.13|120.13|120|120|0
1761557400000|2025-10-27 09:30:00|119.96|119.96|120.18|120.18|120.27|120.27|119.95|119.95|0
1761557700000|2025-10-27 09:35:00|120.25|120.25|120.15|120.15|120.28|120.28|120.11|120.11|0
1761558000000|2025-10-27 09:40:00|120.22|120.22|120.19|120.19|120.28|120.28|120.14|120.14|0
1761558300000|2025-10-27 09:45:00|120.24|120.24|120.24|120.24|120.27|120.27|120.11|120.11|0
1761558600000|2025-10-27 09:50:00|120.26|120.26|120.3|120.3|120.33|120.33|120.17|120.17|0
1761558900000|2025-10-27 09:55:00|120.32|120.32|120.3|120.3|120.35|120.35|120.26|120.26|0
1761559200000|2025-10-27 10:00:00|120.32|120.32|120.27|120.27|120.41|120.41|120.25|120.25|0
1761559500000|2025-10-27 10:05:00|120.29|120.29|120.42|120.42|120.42|120.42|120.25|120.25|0
1761559800000|2025-10-27 10:10:00|120.45|120.45|120.21|120.21|120.5|120.5|120.19|120.19|0
1761560100000|2025-10-27 10:15:00|120.3|120.3|120.19|120.19|120.31|120.31|120.19|120.19|0
1761560400000|2025-10-27 10:20:00|120.21|120.21|120.3|120.3|120.3|120.3|120.19|120.19|0
1761560700000|2025-10-27 10:25:00|120.27|120.27|120.26|120.26|120.34|120.34|120.25|120.25|0
1761561000000|2025-10-27 10:30:00|120.25|120.25|120.43|120.43|120.43|120.43|120.25|120.25|0
1761561300000|2025-10-27 10:35:00|120.38|120.38|120.4|120.4|120.42|120.42|120.35|120.35|0
1761561600000|2025-10-27 10:40:00|120.42|120.42|120.5|120.5|120.53|120.53|120.39|120.39|0
1761561900000|2025-10-27 10:45:00|120.46|120.46|120.45|120.45|120.51|120.51|120.4|120.4|0
1761562200000|2025-10-27 10:50:00|120.42|120.42|120.46|120.46|120.46|120.46|120.38|120.38|0
1761562500000|2025-10-27 10:55:00|120.45|120.45|120.5|120.5|120.51|120.51|120.42|120.42|0
1761562800000|2025-10-27 11:00:00|120.46|120.46|120.5|120.5|120.64|120.64|120.42|120.42|0
1761563100000|2025-10-27 11:05:00|120.51|120.51|120.51|120.51|120.59|120.59|120.5|120.5|0
1761563400000|2025-10-27 11:10:00|120.45|120.45|120.27|120.27|120.46|120.46|120.25|120.25|0
1761563700000|2025-10-27 11:15:00|120.28|120.28|120.35|120.35|120.41|120.41|120.25|120.25|0
1761564000000|2025-10-27 11:20:00|120.37|120.37|120.35|120.35|120.38|120.38|120.25|120.25|0
1761564300000|2025-10-27 11:25:00|120.39|120.39|120.55|120.55|120.56|120.56|120.38|120.38|0
1761564600000|2025-10-27 11:30:00|120.51|120.51|120.71|120.71|120.71|120.71|120.51|120.51|0
1761564900000|2025-10-27 11:35:00|120.73|120.73|120.83|120.83|120.86|120.86|120.63|120.63|0
1761565200000|2025-10-27 11:40:00|120.81|120.81|120.76|120.76|120.85|120.85|120.63|120.63|0
1761565500000|2025-10-27 11:45:00|120.81|120.81|120.72|120.72|120.81|120.81|120.63|120.63|0
1761565800000|2025-10-27 11:50:00|120.75|120.75|120.77|120.77|120.81|120.81|120.7|120.7|0
1761566100000|2025-10-27 11:55:00|120.76|120.76|120.76|120.76|120.81|120.81|120.71|120.71|0
1761566400000|2025-10-27 12:00:00|120.35|120.35|120.56|120.56|120.79|120.79|120.35|120.35|0
1761566700000|2025-10-27 12:05:00|120.58|120.58|120.59|120.59|120.64|120.64|120.51|120.51|0
1761567000000|2025-10-27 12:10:00|120.64|120.64|120.59|120.59|120.67|120.67|120.55|120.55|0
1761567300000|2025-10-27 12:15:00|120.55|120.55|120.58|120.58|120.6|120.6|120.51|120.51|0
1761567600000|2025-10-27 12:20:00|120.61|120.61|120.58|120.58|120.64|120.64|120.51|120.51|0
1761567900000|2025-10-27 12:25:00|120.57|120.57|120.52|120.52|120.57|120.57|120.51|120.51|0
1761568200000|2025-10-27 12:30:00|120.51|120.51|120.56|120.56|120.57|120.57|120.45|120.45|0
1761568500000|2025-10-27 12:35:00|120.57|120.57|120.45|120.45|120.66|120.66|120.45|120.45|0
1761568800000|2025-10-27 12:40:00|120.43|120.43|120.39|120.39|120.43|120.43|120.34|120.34|0
1761569100000|2025-10-27 12:45:00|120.36|120.36|120.49|120.49|120.49|120.49|120.35|120.35|0
1761569400000|2025-10-27 12:50:00|120.51|120.51|120.56|120.56|120.63|120.63|120.51|120.51|0
1761569700000|2025-10-27 12:55:00|120.53|120.53|120.47|120.47|120.53|120.53|120.42|120.42|0
1761570000000|2025-10-27 13:00:00|120.49|120.49|120.45|120.45|120.51|120.51|120.41|120.41|0
1761570300000|2025-10-27 13:05:00|120.5|120.5|120.44|120.44|120.51|120.51|120.44|120.44|0
1761570600000|2025-10-27 13:10:00|120.43|120.43|120.35|120.35|120.43|120.43|120.35|120.35|0
1761570900000|2025-10-27 13:15:00|120.36|120.36|120.23|120.23|120.37|120.37|120.23|120.23|0
1761571200000|2025-10-27 13:20:00|120.24|120.24|120.2|120.2|120.27|120.27|120.18|120.18|0
1761571500000|2025-10-27 13:25:00|120.23|120.23|121.16|121.16|121.17|121.17|120.23|120.23|0
1761571800000|2025-10-27 13:30:00|121.06|121.06|120.58|120.58|121.55|121.55|119.75|119.75|0
1761572100000|2025-10-27 13:35:00|120.51|120.51|121.87|121.87|122.12|122.12|120.51|120.51|0
1761572400000|2025-10-27 13:40:00|121.71|121.71|123.58|123.58|123.65|123.65|121.71|121.71|0
1761572700000|2025-10-27 13:45:00|123.6|123.6|123.81|123.81|124.3|124.3|123.1|123.1|0
1761573000000|2025-10-27 13:50:00|123.66|123.66|123.93|123.93|123.99|123.99|123.15|123.15|0
1761573300000|2025-10-27 13:55:00|123.98|123.98|124.37|124.37|124.62|124.62|123.75|123.75|0
1761573600000|2025-10-27 14:00:00|124.26|124.26|123.43|123.43|124.42|124.42|123.25|123.25|0
1761573900000|2025-10-27 14:05:00|123.37|123.37|123.2|123.2|123.41|123.41|122.93|122.93|0
1761574200000|2025-10-27 14:10:00|123.1|123.1|122.52|122.52|123.2|123.2|122.19|122.19|0
1761574500000|2025-10-27 14:15:00|122.59|122.59|122.43|122.43|122.72|122.72|122.19|122.19|0
1761574800000|2025-10-27 14:20:00|122.47|122.47|122.57|122.57|122.9|122.9|122.33|122.33|0
1761575100000|2025-10-27 14:25:00|122.59|122.59|123.17|123.17|123.22|123.22|122.58|122.58|0
1761575400000|2025-10-27 14:30:00|123.16|123.16|123.13|123.13|123.2|123.2|122.77|122.77|0
1761575700000|2025-10-27 14:35:00|123.08|123.08|123|123|123.25|123.25|122.78|122.78|0
1761576000000|2025-10-27 14:40:00|122.95|122.95|123.51|123.51|123.51|123.51|122.95|122.95|0
1761576300000|2025-10-27 14:45:00|123.61|123.61|123.22|123.22|123.61|123.61|123.05|123.05|0
1761576600000|2025-10-27 14:50:00|123.1|123.1|123.61|123.61|123.68|123.68|123.02|123.02|0
1761576900000|2025-10-27 14:55:00|123.59|123.59|123.56|123.56|124.01|124.01|123.49|123.49|0
1761577200000|2025-10-27 15:00:00|123.53|123.53|122.66|122.66|123.56|123.56|122.59|122.59|0
1761577500000|2025-10-27 15:05:00|122.62|122.62|122.89|122.89|123.02|123.02|122.48|122.48|0
1761577800000|2025-10-27 15:10:00|122.93|122.93|122.84|122.84|123.18|123.18|122.73|122.73|0
1761578100000|2025-10-27 15:15:00|122.83|122.83|122.91|122.91|122.95|122.95|122.64|122.64|0
1761578400000|2025-10-27 15:20:00|122.93|122.93|122.92|122.92|123.01|123.01|122.57|122.57|0
1761578700000|2025-10-27 15:25:00|122.96|122.96|122.81|122.81|122.98|122.98|122.72|122.72|0
1761579000000|2025-10-27 15:30:00|122.82|122.82|122.54|122.54|122.96|122.96|122.52|122.52|0
1761579300000|2025-10-27 15:35:00|122.55|122.55|122.66|122.66|123|123|122.4|122.4|0
1761579600000|2025-10-27 15:40:00|122.65|122.65|122.86|122.86|122.9|122.9|122.57|122.57|0
1761579900000|2025-10-27 15:45:00|122.84|122.84|122.53|122.53|122.97|122.97|122.53|122.53|0
1761580200000|2025-10-27 15:50:00|122.56|122.56|122.09|122.09|122.56|122.56|121.98|121.98|0
1761580500000|2025-10-27 15:55:00|122.07|122.07|122.13|122.13|122.23|122.23|121.99|121.99|0
1761580800000|2025-10-27 16:00:00|122.16|122.16|122.19|122.19|122.23|122.23|122.04|122.04|0
1761581100000|2025-10-27 16:05:00|122.2|122.2|122.24|122.24|122.36|122.36|121.93|121.93|0
1761581400000|2025-10-27 16:10:00|122.17|122.17|122.5|122.5|122.52|122.52|122.13|122.13|0
1761581700000|2025-10-27 16:15:00|122.52|122.52|122.89|122.89|122.94|122.94|122.52|122.52|0
1761582000000|2025-10-27 16:20:00|122.91|122.91|122.6|122.6|123.04|123.04|122.57|122.57|0
1761582300000|2025-10-27 16:25:00|122.62|122.62|122.86|122.86|122.87|122.87|122.57|122.57|0
1761582600000|2025-10-27 16:30:00|122.83|122.83|122.69|122.69|122.85|122.85|122.65|122.65|0
1761582900000|2025-10-27 16:35:00|122.66|122.66|122.61|122.61|122.78|122.78|122.57|122.57|0
1761583200000|2025-10-27 16:40:00|122.63|122.63|122.78|122.78|122.9|122.9|122.43|122.43|0
1761583500000|2025-10-27 16:45:00|122.79|122.79|123|123|123.15|123.15|122.76|122.76|0
1761583800000|2025-10-27 16:50:00|122.94|122.94|123.11|123.11|123.17|123.17|122.84|122.84|0
1761584100000|2025-10-27 16:55:00|123.18|123.18|123.26|123.26|123.45|123.45|123.15|123.15|0
1761584400000|2025-10-27 17:00:00|123.12|123.12|123.14|123.14|123.3|123.3|123.02|123.02|0
1761584700000|2025-10-27 17:05:00|123.16|123.16|123.04|123.04|123.19|123.19|122.96|122.96|0
1761585000000|2025-10-27 17:10:00|123.06|123.06|123.3|123.3|123.3|123.3|123.02|123.02|0
1761585300000|2025-10-27 17:15:00|123.37|123.37|123.36|123.36|123.51|123.51|123.31|123.31|0
1761585600000|2025-10-27 17:20:00|123.38|123.38|122.75|122.75|123.38|123.38|122.75|122.75|0
1761585900000|2025-10-27 17:25:00|122.69|122.69|122.55|122.55|122.77|122.77|122.53|122.53|0
1761586200000|2025-10-27 17:30:00|122.57|122.57|122.38|122.38|122.61|122.61|122.36|122.36|0
1761586500000|2025-10-27 17:35:00|122.4|122.4|122.66|122.66|122.66|122.66|122.23|122.23|0
1761586800000|2025-10-27 17:40:00|122.63|122.63|122.3|122.3|122.69|122.69|122.3|122.3|0
1761587100000|2025-10-27 17:45:00|122.33|122.33|122.52|122.52|122.65|122.65|122.23|122.23|0
1761587400000|2025-10-27 17:50:00|122.54|122.54|122.6|122.6|122.72|122.72|122.49|122.49|0
1761587700000|2025-10-27 17:55:00|122.55|122.55|122.52|122.52|122.65|122.65|122.47|122.47|0
1761588000000|2025-10-27 18:00:00|122.5|122.5|122.59|122.59|122.61|122.61|122.41|122.41|0
1761588300000|2025-10-27 18:05:00|122.57|122.57|122.77|122.77|122.83|122.83|122.51|122.51|0
1761588600000|2025-10-27 18:10:00|122.83|122.83|122.88|122.88|122.88|122.88|122.67|122.67|0
1761588900000|2025-10-27 18:15:00|122.9|122.9|122.9|122.9|122.98|122.98|122.77|122.77|0
1761589200000|2025-10-27 18:20:00|122.88|122.88|123.07|123.07|123.08|123.08|122.84|122.84|0
1761589500000|2025-10-27 18:25:00|123.05|123.05|123.02|123.02|123.15|123.15|122.95|122.95|0
1761589800000|2025-10-27 18:30:00|123.04|123.04|123.16|123.16|123.2|123.2|123.03|123.03|0
1761590100000|2025-10-27 18:35:00|123.2|123.2|123.3|123.3|123.3|123.3|123.14|123.14|0
1761590400000|2025-10-27 18:40:00|123.33|123.33|123.28|123.28|123.39|123.39|123.14|123.14|0
1761590700000|2025-10-27 18:45:00|123.3|123.3|123.17|123.17|123.31|123.31|123.13|123.13|0
1761591000000|2025-10-27 18:50:00|123.23|123.23|123.06|123.06|123.27|123.27|122.93|122.93|0
1761591300000|2025-10-27 18:55:00|123.05|123.05|123.04|123.04|123.1|123.1|123|123|0
1761591600000|2025-10-27 19:00:00|123.05|123.05|122.87|122.87|123.05|123.05|122.83|122.83|0
1761591900000|2025-10-27 19:05:00|122.86|122.86|123.08|123.08|123.14|123.14|122.86|122.86|0
1761592200000|2025-10-27 19:10:00|123.07|123.07|123.05|123.05|123.19|123.19|123.05|123.05|0
1761592500000|2025-10-27 19:15:00|122.99|122.99|122.69|122.69|122.99|122.99|122.66|122.66|0
1761592800000|2025-10-27 19:20:00|122.68|122.68|122.72|122.72|122.74|122.74|122.62|122.62|0
1761593100000|2025-10-27 19:25:00|122.74|122.74|122.47|122.47|122.74|122.74|122.45|122.45|0
1761593400000|2025-10-27 19:30:00|122.48|122.48|122.68|122.68|122.79|122.79|122.48|122.48|0
1761593700000|2025-10-27 19:35:00|122.74|122.74|122.77|122.77|122.88|122.88|122.64|122.64|0
1761594000000|2025-10-27 19:40:00|122.79|122.79|122.75|122.75|122.84|122.84|122.65|122.65|0
1761594300000|2025-10-27 19:45:00|122.76|122.76|123.04|123.04|123.15|123.15|122.76|122.76|0
1761594600000|2025-10-27 19:50:00|122.99|122.99|122.59|122.59|122.99|122.99|122.51|122.51|0
1761594900000|2025-10-27 19:55:00|122.4|122.4|121.87|121.87|122.44|122.44|121.83|121.83|0
1761595200000|2025-10-27 20:00:00|122|122|122.15|122.15|122.15|122.15|121.81|121.81|0
1761595500000|2025-10-27 20:05:00|122.09|122.09|121.83|121.83|122.18|122.18|121.78|121.78|0
1761595800000|2025-10-27 20:10:00|121.85|121.85|121.57|121.57|121.88|121.88|121.27|121.27|0
1761596100000|2025-10-27 20:15:00|121.52|121.52|121.84|121.84|121.84|121.84|121.36|121.36|0
1761596400000|2025-10-27 20:20:00|121.83|121.83|121.8|121.8|121.97|121.97|121.78|121.78|0
1761596700000|2025-10-27 20:25:00|121.78|121.78|121.84|121.84|121.91|121.91|121.78|121.78|0
1761597000000|2025-10-27 20:30:00|121.85|121.85|121.86|121.86|121.93|121.93|121.85|121.85|0
1761597300000|2025-10-27 20:35:00|121.88|121.88|121.91|121.91|121.91|121.91|121.81|121.81|0
1761597600000|2025-10-27 20:40:00|121.89|121.89|121.98|121.98|122|122|121.89|121.89|0
1761597900000|2025-10-27 20:45:00|122.01|122.01|122.01|122.01|122.08|122.08|121.96|121.96|0
1761598200000|2025-10-27 20:50:00|121.97|121.97|122.05|122.05|122.11|122.11|121.93|121.93|0
1761598500000|2025-10-27 20:55:00|122.03|122.03|122.05|122.05|122.07|122.07|121.93|121.93|0
1761598800000|2025-10-27 21:00:00|122.01|122.01|121.94|121.94|122.04|122.04|121.92|121.92|0
1761599100000|2025-10-27 21:05:00|121.93|121.93|121.8|121.8|121.94|121.94|121.78|121.78|0
1761599400000|2025-10-27 21:10:00|121.83|121.83|121.99|121.99|122.01|122.01|121.83|121.83|0
1761599700000|2025-10-27 21:15:00|121.94|121.94|121.84|121.84|121.94|121.94|121.76|121.76|0
1761600000000|2025-10-27 21:20:00|121.81|121.81|121.85|121.85|121.88|121.88|121.73|121.73|0
1761600300000|2025-10-27 21:25:00|121.74|121.74|121.68|121.68|121.74|121.74|121.63|121.63|0
1761600600000|2025-10-27 21:30:00|121.63|121.63|121.73|121.73|121.73|121.73|121.63|121.63|0
1761600900000|2025-10-27 21:35:00|121.76|121.76|121.98|121.98|121.98|121.98|121.74|121.74|0
1761601200000|2025-10-27 21:40:00|121.88|121.88|121.84|121.84|121.98|121.98|121.76|121.76|0
1761601500000|2025-10-27 21:45:00|121.81|121.81|121.88|121.88|121.99|121.99|121.81|121.81|0
1761601800000|2025-10-27 21:50:00|121.95|121.95|122.01|122.01|122.01|122.01|121.88|121.88|0
1761602100000|2025-10-27 21:55:00|121.93|121.93|121.99|121.99|122.01|122.01|121.93|121.93|0
1761602400000|2025-10-27 22:00:00|122.01|122.01|122.17|122.17|122.17|122.17|122.01|122.01|0
1761602700000|2025-10-27 22:05:00|122.12|122.12|122.05|122.05|122.21|122.21|122.05|122.05|0
1761603000000|2025-10-27 22:10:00|122.07|122.07|122.13|122.13|122.16|122.16|122.07|122.07|0
1761603300000|2025-10-27 22:15:00|122.11|122.11|122.09|122.09|122.18|122.18|122.06|122.06|0
1761603600000|2025-10-27 22:20:00|122.13|122.13|122.12|122.12|122.18|122.18|122.11|122.11|0
1761603900000|2025-10-27 22:25:00|122.13|122.13|122.14|122.14|122.22|122.22|122.11|122.11|0
1761604200000|2025-10-27 22:30:00|122.22|122.22|122.18|122.18|122.29|122.29|122.14|122.14|0
1761604500000|2025-10-27 22:35:00|122.26|122.26|122.13|122.13|122.26|122.26|122.13|122.13|0
1761604800000|2025-10-27 22:40:00|122.26|122.26|122.14|122.14|122.26|122.26|122.14|122.14|0
1761605100000|2025-10-27 22:45:00|122.13|122.13|122.29|122.29|122.3|122.3|122.13|122.13|0
1761605400000|2025-10-27 22:50:00|122.28|122.28|122.24|122.24|122.29|122.29|122.22|122.22|0
1761605700000|2025-10-27 22:55:00|122.26|122.26|122.32|122.32|122.34|122.34|122.24|122.24|0
1761606000000|2025-10-27 23:00:00|122.34|122.34|122.34|122.34|122.39|122.39|122.31|122.31|0
1761606300000|2025-10-27 23:05:00|122.36|122.36|122.41|122.41|122.41|122.41|122.34|122.34|0
1761606600000|2025-10-27 23:10:00|122.38|122.38|122.51|122.51|122.51|122.51|122.33|122.33|0
1761606900000|2025-10-27 23:15:00|122.5|122.5|122.57|122.57|122.57|122.57|122.5|122.5|0
1761607200000|2025-10-27 23:20:00|122.51|122.51|122.51|122.51|122.58|122.58|122.47|122.47|0
1761607500000|2025-10-27 23:25:00|122.58|122.58|122.57|122.57|122.58|122.58|122.47|122.47|0
1761607800000|2025-10-27 23:30:00|122.58|122.58|122.59|122.59|122.59|122.59|122.57|122.57|0
1761608100000|2025-10-27 23:35:00|122.57|122.57|122.58|122.58|122.59|122.59|122.55|122.55|0
1761608400000|2025-10-27 23:40:00|122.55|122.55|122.59|122.59|122.59|122.59|122.55|122.55|0
1761608700000|2025-10-27 23:45:00|122.58|122.58|122.58|122.58|122.59|122.59|122.56|122.56|0
1761609000000|2025-10-27 23:50:00|122.61|122.61|122.58|122.58|122.61|122.61|122.55|122.55|0
1761609300000|2025-10-27 23:55:00|122.55|122.55|122.59|122.59|122.59|122.59|122.51|122.51|0
1761609600000|2025-10-28 00:00:00|122.18|122.18|122.32|122.32|122.32|122.32|122.18|122.18|0
1761610200000|2025-10-28 00:10:00|122.18|122.18|122.01|122.01|122.18|122.18|122.01|122.01|0
1761610500000|2025-10-28 00:15:00|122.23|122.23|122.23|122.23|122.23|122.23|122.23|122.23|0
1761611100000|2025-10-28 00:25:00|122.29|122.29|122.26|122.26|122.29|122.29|122.26|122.26|0
1761611400000|2025-10-28 00:30:00|122.44|122.44|122.44|122.44|122.44|122.44|122.44|122.44|0
1761611700000|2025-10-28 00:35:00|122.58|122.58|122.56|122.56|122.58|122.58|122.56|122.56|0
1761612000000|2025-10-28 00:40:00|122.51|122.51|122.51|122.51|122.51|122.51|122.51|122.51|0
1761613500000|2025-10-28 01:05:00|122.38|122.38|122.38|122.38|122.38|122.38|122.38|122.38|0
1761613800000|2025-10-28 01:10:00|122.43|122.43|122.39|122.39|122.43|122.43|122.39|122.39|0
1761614400000|2025-10-28 01:20:00|122.32|122.32|122.32|122.32|122.32|122.32|122.32|122.32|0
1761615600000|2025-10-28 01:40:00|122.34|122.34|122.34|122.34|122.34|122.34|122.34|122.34|0
1761615900000|2025-10-28 01:45:00|122.3|122.3|122.3|122.3|122.3|122.3|122.3|122.3|0
1761616200000|2025-10-28 01:50:00|122.01|122.01|122.01|122.01|122.01|122.01|122.01|122.01|0
1761617700000|2025-10-28 02:15:00|122.15|122.15|122.15|122.15|122.15|122.15|122.15|122.15|0
1761618600000|2025-10-28 02:30:00|121.91|121.91|121.91|121.91|121.91|121.91|121.91|121.91|0
1761618900000|2025-10-28 02:35:00|121.88|121.88|121.81|121.81|121.88|121.88|121.81|121.81|0
1761619200000|2025-10-28 02:40:00|121.8|121.8|121.93|121.93|121.93|121.93|121.8|121.8|0
1761619500000|2025-10-28 02:45:00|122.01|122.01|122.01|122.01|122.01|122.01|122.01|122.01|0
1761619800000|2025-10-28 02:50:00|121.88|121.88|121.8|121.8|121.88|121.88|121.59|121.59|0
1761620100000|2025-10-28 02:55:00|121.77|121.77|121.84|121.84|121.84|121.84|121.77|121.77|0
1761621000000|2025-10-28 03:10:00|121.93|121.93|122.03|122.03|122.03|122.03|121.93|121.93|0
1761621600000|2025-10-28 03:20:00|121.8|121.8|121.8|121.8|121.8|121.8|121.8|121.8|0
1761622200000|2025-10-28 03:30:00|121.78|121.78|121.77|121.77|121.78|121.78|121.77|121.77|0
1761623100000|2025-10-28 03:45:00|121.84|121.84|121.93|121.93|121.93|121.93|121.84|121.84|0
1761623400000|2025-10-28 03:50:00|122.07|122.07|122.18|122.18|122.18|122.18|122.07|122.07|0
1761623700000|2025-10-28 03:55:00|122.06|122.06|122.06|122.06|122.06|122.06|122.06|122.06|0
1761624000000|2025-10-28 04:00:00|121.97|121.97|121.97|121.97|121.97|121.97|121.97|121.97|0
1761624600000|2025-10-28 04:10:00|122.01|122.01|122.01|122.01|122.01|122.01|122.01|122.01|0
1761624900000|2025-10-28 04:15:00|121.98|121.98|121.98|121.98|121.98|121.98|121.98|121.98|0
1761625200000|2025-10-28 04:20:00|122.01|122.01|122.01|122.01|122.01|122.01|122.01|122.01|0
1761625500000|2025-10-28 04:25:00|121.82|121.82|121.82|121.82|121.82|121.82|121.82|121.82|0
1761625800000|2025-10-28 04:30:00|121.79|121.79|121.8|121.8|121.8|121.8|121.79|121.79|0
1761626100000|2025-10-28 04:35:00|121.83|121.83|121.83|121.83|121.83|121.83|121.83|121.83|0
1761629100000|2025-10-28 05:25:00|121.76|121.76|121.77|121.77|121.77|121.77|121.76|121.76|0
1761629400000|2025-10-28 05:30:00|121.75|121.75|121.77|121.77|121.77|121.77|121.75|121.75|0
1761630000000|2025-10-28 05:40:00|121.8|121.8|121.8|121.8|121.8|121.8|121.8|121.8|0
1761630300000|2025-10-28 05:45:00|121.77|121.77|121.69|121.69|121.77|121.77|121.69|121.69|0
1761630900000|2025-10-28 05:55:00|121.76|121.76|121.83|121.83|121.83|121.83|121.76|121.76|0
1761631200000|2025-10-28 06:00:00|121.78|121.78|121.76|121.76|121.78|121.78|121.76|121.76|0
1761632100000|2025-10-28 06:15:00|121.75|121.75|121.75|121.75|121.75|121.75|121.75|121.75|0
1761633000000|2025-10-28 06:30:00|121.76|121.76|121.76|121.76|121.76|121.76|121.76|121.76|0
1761633300000|2025-10-28 06:35:00|121.79|121.79|121.73|121.73|121.79|121.79|121.73|121.73|0
1761633900000|2025-10-28 06:45:00|121.75|121.75|121.75|121.75|121.75|121.75|121.75|121.75|0
1761634200000|2025-10-28 06:50:00|121.76|121.76|121.76|121.76|121.76|121.76|121.76|121.76|0
1761634500000|2025-10-28 06:55:00|121.72|121.72|121.72|121.72|121.72|121.72|121.72|121.72|0
1761634800000|2025-10-28 07:00:00|121.8|121.8|121.72|121.72|121.8|121.8|121.72|121.72|0
1761635100000|2025-10-28 07:05:00|121.79|121.79|121.79|121.79|121.79|121.79|121.79|121.79|0
1761635400000|2025-10-28 07:10:00|121.76|121.76|121.9|121.9|121.9|121.9|121.76|121.76|0
1761635700000|2025-10-28 07:15:00|121.81|121.81|121.81|121.81|121.81|121.81|121.81|121.81|0
1761636000000|2025-10-28 07:20:00|121.72|121.72|121.82|121.82|121.82|121.82|121.72|121.72|0
1761636300000|2025-10-28 07:25:00|121.71|121.71|121.71|121.71|121.71|121.71|121.71|121.71|0
1761636600000|2025-10-28 07:30:00|121.72|121.72|121.72|121.72|121.72|121.72|121.72|121.72|0
1761637500000|2025-10-28 07:45:00|121.76|121.76|121.56|121.56|121.76|121.76|121.56|121.56|0
1761638100000|2025-10-28 07:55:00|121.51|121.51|121.53|121.53|121.54|121.54|121.51|121.51|0
1761638400000|2025-10-28 08:00:00|121.56|121.56|121.52|121.52|121.56|121.56|121.32|121.32|0
1761638700000|2025-10-28 08:05:00|121.45|121.45|121.26|121.26|121.52|121.52|121.18|121.18|0
1761639000000|2025-10-28 08:10:00|121.25|121.25|121.17|121.17|121.34|121.34|121.06|121.06|0
1761639300000|2025-10-28 08:15:00|121.21|121.21|121.17|121.17|121.38|121.38|121|121|0
1761639600000|2025-10-28 08:20:00|121.25|121.25|121.39|121.39|121.47|121.47|121.14|121.14|0
1761639900000|2025-10-28 08:25:00|121.3|121.3|121.17|121.17|121.39|121.39|121.14|121.14|0
1761640200000|2025-10-28 08:30:00|121.14|121.14|121.26|121.26|121.34|121.34|121.14|121.14|0
1761640500000|2025-10-28 08:35:00|121.29|121.29|120.9|120.9|121.29|121.29|120.85|120.85|0
1761640800000|2025-10-28 08:40:00|120.89|120.89|120.95|120.95|121.06|121.06|120.84|120.84|0
1761641100000|2025-10-28 08:45:00|120.96|120.96|121.17|121.17|121.22|121.22|120.95|120.95|0
1761641400000|2025-10-28 08:50:00|121.29|121.29|121.32|121.32|121.4|121.4|121.17|121.17|0
1761641700000|2025-10-28 08:55:00|121.35|121.35|121.38|121.38|121.4|121.4|121.24|121.24|0
1761642000000|2025-10-28 09:00:00|121.33|121.33|121.38|121.38|121.42|121.42|121.32|121.32|0
1761642300000|2025-10-28 09:05:00|121.41|121.41|121.51|121.51|121.54|121.54|121.41|121.41|0
1761642600000|2025-10-28 09:10:00|121.5|121.5|121.54|121.54|121.55|121.55|121.47|121.47|0
1761642900000|2025-10-28 09:15:00|121.52|121.52|121.45|121.45|121.52|121.52|121.43|121.43|0
1761643200000|2025-10-28 09:20:00|121.5|121.5|121.41|121.41|121.5|121.5|121.37|121.37|0
1761643500000|2025-10-28 09:25:00|121.4|121.4|121.33|121.33|121.4|121.4|121.24|121.24|0
1761643800000|2025-10-28 09:30:00|121.29|121.29|121.28|121.28|121.33|121.33|121.22|121.22|0
1761644100000|2025-10-28 09:35:00|121.26|121.26|121.2|121.2|121.26|121.26|121.12|121.12|0
1761644400000|2025-10-28 09:40:00|121.17|121.17|121.11|121.11|121.25|121.25|121.09|121.09|0
1761644700000|2025-10-28 09:45:00|121.14|121.14|121.21|121.21|121.24|121.24|120.97|120.97|0
1761645000000|2025-10-28 09:50:00|121.22|121.22|121.22|121.22|121.37|121.37|121.05|121.05|0
1761645300000|2025-10-28 09:55:00|121.37|121.37|121.42|121.42|121.44|121.44|121.19|121.19|0
1761645600000|2025-10-28 10:00:00|121.3|121.3|121.27|121.27|121.42|121.42|121.22|121.22|0
1761645900000|2025-10-28 10:05:00|121.2|121.2|121.27|121.27|121.34|121.34|121.17|121.17|0
1761646200000|2025-10-28 10:10:00|121.38|121.38|121.34|121.34|121.38|121.38|121.27|121.27|0
1761646500000|2025-10-28 10:15:00|121.38|121.38|121.39|121.39|121.46|121.46|121.31|121.31|0
1761646800000|2025-10-28 10:20:00|121.42|121.42|121.35|121.35|121.44|121.44|121.31|121.31|0
1761647100000|2025-10-28 10:25:00|121.44|121.44|121.26|121.26|121.47|121.47|121.26|121.26|0
1761647400000|2025-10-28 10:30:00|121.3|121.3|121.36|121.36|121.44|121.44|121.22|121.22|0
1761647700000|2025-10-28 10:35:00|121.37|121.37|121.3|121.3|121.46|121.46|121.27|121.27|0
1761648000000|2025-10-28 10:40:00|121.33|121.33|121.42|121.42|121.46|121.46|121.31|121.31|0
1761648300000|2025-10-28 10:45:00|121.47|121.47|121.29|121.29|121.47|121.47|121.28|121.28|0
1761648600000|2025-10-28 10:50:00|121.35|121.35|121.34|121.34|121.38|121.38|121.29|121.29|0
1761648900000|2025-10-28 10:55:00|121.32|121.32|121.39|121.39|121.4|121.4|121.32|121.32|0
1761649200000|2025-10-28 11:00:00|121.4|121.4|121.46|121.46|121.54|121.54|121.4|121.4|0
1761649500000|2025-10-28 11:05:00|121.47|121.47|121.7|121.7|121.73|121.73|121.46|121.46|0
1761649800000|2025-10-28 11:10:00|121.63|121.63|121.67|121.67|121.74|121.74|121.59|121.59|0
1761650100000|2025-10-28 11:15:00|121.64|121.64|121.73|121.73|121.88|121.88|121.63|121.63|0
1761650400000|2025-10-28 11:20:00|121.75|121.75|121.75|121.75|121.89|121.89|121.59|121.59|0
1761650700000|2025-10-28 11:25:00|121.84|121.84|121.84|121.84|121.88|121.88|121.75|121.75|0
1761651000000|2025-10-28 11:30:00|121.83|121.83|121.87|121.87|121.88|121.88|121.83|121.83|0
1761651300000|2025-10-28 11:35:00|121.88|121.88|121.94|121.94|121.98|121.98|121.85|121.85|0
1761651600000|2025-10-28 11:40:00|121.95|121.95|122.1|122.1|122.1|122.1|121.92|121.92|0
1761651900000|2025-10-28 11:45:00|122.13|122.13|122.09|122.09|122.29|122.29|122.04|122.04|0
1761652200000|2025-10-28 11:50:00|122.16|122.16|122.26|122.26|122.4|122.4|122.16|122.16|0
1761652500000|2025-10-28 11:55:00|122.15|122.15|122.08|122.08|122.23|122.23|122.07|122.07|0
1761652800000|2025-10-28 12:00:00|122.18|122.18|121.81|121.81|122.18|122.18|121.34|121.34|0
1761653100000|2025-10-28 12:05:00|121.84|121.84|121.92|121.92|121.98|121.98|121.75|121.75|0
1761653400000|2025-10-28 12:10:00|121.84|121.84|122.05|122.05|122.19|122.19|121.84|121.84|0
1761653700000|2025-10-28 12:15:00|122.18|122.18|122.29|122.29|122.29|122.29|122.06|122.06|0
1761654000000|2025-10-28 12:20:00|122.33|122.33|122.22|122.22|122.38|122.38|122.1|122.1|0
1761654300000|2025-10-28 12:25:00|122.21|122.21|121.63|121.63|122.21|122.21|121.22|121.22|0
1761654600000|2025-10-28 12:30:00|121.66|121.66|121.83|121.83|121.97|121.97|121.63|121.63|0
1761654900000|2025-10-28 12:35:00|121.88|121.88|122.08|122.08|122.21|122.21|121.85|121.85|0
1761655200000|2025-10-28 12:40:00|122.13|122.13|122.06|122.06|122.24|122.24|122.02|122.02|0
1761655500000|2025-10-28 12:45:00|122.07|122.07|122.24|122.24|122.24|122.24|122.07|122.07|0
1761655800000|2025-10-28 12:50:00|122.22|122.22|122.15|122.15|122.23|122.23|122.09|122.09|0
1761656100000|2025-10-28 12:55:00|122.22|122.22|122.34|122.34|122.37|122.37|122.22|122.22|0
1761656400000|2025-10-28 13:00:00|122.33|122.33|122.03|122.03|122.37|122.37|121.84|121.84|0
1761656700000|2025-10-28 13:05:00|121.93|121.93|122.18|122.18|122.28|122.28|121.93|121.93|0
1761657000000|2025-10-28 13:10:00|122.16|122.16|122.33|122.33|122.39|122.39|122.16|122.16|0
1761657300000|2025-10-28 13:15:00|122.39|122.39|122.43|122.43|122.63|122.63|122.39|122.39|0
1761657600000|2025-10-28 13:20:00|122.39|122.39|122.47|122.47|122.58|122.58|122.39|122.39|0
1761657900000|2025-10-28 13:25:00|122.45|122.45|121.99|121.99|122.45|122.45|121.91|121.91|0
1761658200000|2025-10-28 13:30:00|121.91|121.91|122.52|122.52|123.18|123.18|121.91|121.91|0
1761658500000|2025-10-28 13:35:00|122.44|122.44|122.9|122.9|123.18|123.18|122.07|122.07|0
1761658800000|2025-10-28 13:40:00|122.91|122.91|122.54|122.54|123.04|123.04|122.2|122.2|0
1761659100000|2025-10-28 13:45:00|122.56|122.56|122.52|122.52|122.59|122.59|122.01|122.01|0
1761659400000|2025-10-28 13:50:00|122.62|122.62|122.05|122.05|122.81|122.81|121.97|121.97|0
1761659700000|2025-10-28 13:55:00|121.97|121.97|122.83|122.83|122.83|122.83|121.97|121.97|0
1761660000000|2025-10-28 14:00:00|122.78|122.78|122.64|122.64|122.8|122.8|122.03|122.03|0
1761660300000|2025-10-28 14:05:00|122.68|122.68|122.06|122.06|122.68|122.68|121.77|121.77|0
1761660600000|2025-10-28 14:10:00|122|122|122.65|122.65|122.69|122.69|121.9|121.9|0
1761660900000|2025-10-28 14:15:00|122.68|122.68|122.58|122.58|122.74|122.74|122.44|122.44|0
1761661200000|2025-10-28 14:20:00|122.55|122.55|122.94|122.94|123|123|122.54|122.54|0
1761661500000|2025-10-28 14:25:00|122.96|122.96|122.65|122.65|123.11|123.11|122.65|122.65|0
1761661800000|2025-10-28 14:30:00|122.68|122.68|122.94|122.94|122.94|122.94|122.41|122.41|0
1761662100000|2025-10-28 14:35:00|123.01|123.01|122.64|122.64|123.01|123.01|122.53|122.53|0
1761662400000|2025-10-28 14:40:00|122.54|122.54|122.23|122.23|122.54|122.54|122.15|122.15|0
1761662700000|2025-10-28 14:45:00|122.18|122.18|122.48|122.48|122.57|122.57|122.1|122.1|0
1761663000000|2025-10-28 14:50:00|122.43|122.43|122.48|122.48|122.64|122.64|122.26|122.26|0
1761663300000|2025-10-28 14:55:00|122.49|122.49|122.68|122.68|122.7|122.7|122.47|122.47|0
1761663600000|2025-10-28 15:00:00|122.64|122.64|122.65|122.65|122.9|122.9|122.63|122.63|0
1761663900000|2025-10-28 15:05:00|122.67|122.67|122.92|122.92|122.92|122.92|122.67|122.67|0
1761664200000|2025-10-28 15:10:00|122.9|122.9|122.71|122.71|122.97|122.97|122.54|122.54|0
1761664500000|2025-10-28 15:15:00|122.72|122.72|122.93|122.93|122.97|122.97|122.68|122.68|0
1761664800000|2025-10-28 15:20:00|122.94|122.94|123.01|123.01|123.11|123.11|122.9|122.9|0
1761665100000|2025-10-28 15:25:00|122.99|122.99|123|123|123.08|123.08|122.84|122.84|0
1761665400000|2025-10-28 15:30:00|122.99|122.99|122.84|122.84|123.02|123.02|122.75|122.75|0
1761665700000|2025-10-28 15:35:00|122.77|122.77|122.89|122.89|122.97|122.97|122.6|122.6|0
1761666000000|2025-10-28 15:40:00|122.84|122.84|122.49|122.49|122.86|122.86|122.46|122.46|0
1761666300000|2025-10-28 15:45:00|122.47|122.47|122.54|122.54|122.58|122.58|122.37|122.37|0
1761666600000|2025-10-28 15:50:00|122.57|122.57|122.63|122.63|122.87|122.87|122.57|122.57|0
1761666900000|2025-10-28 15:55:00|122.6|122.6|122.39|122.39|122.61|122.61|122.37|122.37|0
1761667200000|2025-10-28 16:00:00|122.43|122.43|122.37|122.37|122.52|122.52|122.23|122.23|0
1761667500000|2025-10-28 16:05:00|122.32|122.32|122.4|122.4|122.56|122.56|122.32|122.32|0
1761667800000|2025-10-28 16:10:00|122.39|122.39|122.6|122.6|122.6|122.6|122.39|122.39|0
1761668100000|2025-10-28 16:15:00|122.58|122.58|122.28|122.28|122.6|122.6|122.23|122.23|0
1761668400000|2025-10-28 16:20:00|122.26|122.26|122.54|122.54|122.54|122.54|122.21|122.21|0
1761668700000|2025-10-28 16:25:00|122.57|122.57|122.49|122.49|122.59|122.59|122.34|122.34|0
1761669000000|2025-10-28 16:30:00|122.47|122.47|122.85|122.85|122.96|122.96|122.43|122.43|0
1761669300000|2025-10-28 16:35:00|122.86|122.86|122.75|122.75|122.95|122.95|122.75|122.75|0
1761669600000|2025-10-28 16:40:00|122.67|122.67|122.67|122.67|122.71|122.71|122.37|122.37|0
1761669900000|2025-10-28 16:45:00|122.68|122.68|122.55|122.55|122.89|122.89|122.55|122.55|0
1761670200000|2025-10-28 16:50:00|122.46|122.46|122.58|122.58|122.74|122.74|122.46|122.46|0
1761670500000|2025-10-28 16:55:00|122.51|122.51|122.4|122.4|122.54|122.54|122.28|122.28|0
1761670800000|2025-10-28 17:00:00|122.42|122.42|122.68|122.68|122.79|122.79|122.38|122.38|0
1761671100000|2025-10-28 17:05:00|122.76|122.76|122.62|122.62|122.79|122.79|122.5|122.5|0
1761671400000|2025-10-28 17:10:00|122.58|122.58|122.62|122.62|122.79|122.79|122.58|122.58|0
1761671700000|2025-10-28 17:15:00|122.57|122.57|122.27|122.27|122.65|122.65|122.18|122.18|0
1761672000000|2025-10-28 17:20:00|122.29|122.29|122.24|122.24|122.43|122.43|122.22|122.22|0
1761672300000|2025-10-28 17:25:00|122.29|122.29|122.45|122.45|122.62|122.62|122.13|122.13|0
1761672600000|2025-10-28 17:30:00|122.51|122.51|122.67|122.67|122.69|122.69|122.5|122.5|0
1761672900000|2025-10-28 17:35:00|122.68|122.68|122.63|122.63|122.83|122.83|122.59|122.59|0
1761673200000|2025-10-28 17:40:00|122.61|122.61|122.85|122.85|122.89|122.89|122.61|122.61|0
1761673500000|2025-10-28 17:45:00|122.88|122.88|122.82|122.82|122.89|122.89|122.66|122.66|0
1761673800000|2025-10-28 17:50:00|122.84|122.84|123.1|123.1|123.11|123.11|122.84|122.84|0
1761674100000|2025-10-28 17:55:00|123|123|123.18|123.18|123.18|123.18|122.95|122.95|0
1761674400000|2025-10-28 18:00:00|123.19|123.19|122.95|122.95|123.3|123.3|122.93|122.93|0
1761674700000|2025-10-28 18:05:00|122.97|122.97|122.81|122.81|123.1|123.1|122.81|122.81|0
1761675000000|2025-10-28 18:10:00|122.84|122.84|123.07|123.07|123.1|123.1|122.77|122.77|0
1761675300000|2025-10-28 18:15:00|123.05|123.05|123.41|123.41|123.45|123.45|123.05|123.05|0
1761675600000|2025-10-28 18:20:00|123.44|123.44|123.29|123.29|123.58|123.58|123.24|123.24|0
1761675900000|2025-10-28 18:25:00|123.3|123.3|123.25|123.25|123.35|123.35|123.05|123.05|0
1761676200000|2025-10-28 18:30:00|123.23|123.23|123.35|123.35|123.44|123.44|123.16|123.16|0
1761676500000|2025-10-28 18:35:00|123.4|123.4|123.12|123.12|123.4|123.4|123.12|123.12|0
1761676800000|2025-10-28 18:40:00|123.03|123.03|123.43|123.43|123.43|123.43|123.03|123.03|0
1761677100000|2025-10-28 18:45:00|123.44|123.44|123.27|123.27|123.51|123.51|123.23|123.23|0
1761677400000|2025-10-28 18:50:00|123.26|123.26|123.05|123.05|123.4|123.4|123|123|0
1761677700000|2025-10-28 18:55:00|123.08|123.08|123.24|123.24|123.32|123.32|123.08|123.08|0
1761678000000|2025-10-28 19:00:00|123.26|123.26|122.87|122.87|123.27|123.27|122.87|122.87|0
1761678300000|2025-10-28 19:05:00|122.8|122.8|123.24|123.24|123.3|123.3|122.8|122.8|0
1761678600000|2025-10-28 19:10:00|123.2|123.2|123.21|123.21|123.39|123.39|123.16|123.16|0
1761678900000|2025-10-28 19:15:00|123.15|123.15|123.14|123.14|123.24|123.24|122.92|122.92|0
1761679200000|2025-10-28 19:20:00|123.17|123.17|123.23|123.23|123.23|123.23|123.07|123.07|0
1761679500000|2025-10-28 19:25:00|123.2|123.2|123.35|123.35|123.37|123.37|123.17|123.17|0
1761679800000|2025-10-28 19:30:00|123.38|123.38|123.63|123.63|123.64|123.64|123.24|123.24|0
1761680100000|2025-10-28 19:35:00|123.64|123.64|123.6|123.6|123.76|123.76|123.57|123.57|0
1761680400000|2025-10-28 19:40:00|123.53|123.53|123.08|123.08|123.53|123.53|123.03|123.03|0
1761680700000|2025-10-28 19:45:00|123.1|123.1|122.87|122.87|123.12|123.12|122.81|122.81|0
1761681000000|2025-10-28 19:50:00|122.71|122.71|122.67|122.67|122.95|122.95|122.51|122.51|0
1761681300000|2025-10-28 19:55:00|122.5|122.5|122.23|122.23|122.58|122.58|122.13|122.13|0
1761681600000|2025-10-28 20:00:00|122.29|122.29|122.03|122.03|122.5|122.5|122.03|122.03|0
1761681900000|2025-10-28 20:05:00|122.02|122.02|121.75|121.75|122.07|122.07|121.5|121.5|0
1761682200000|2025-10-28 20:10:00|121.83|121.83|121.99|121.99|122.15|122.15|121.83|121.83|0
1761682500000|2025-10-28 20:15:00|122.02|122.02|121.73|121.73|122.02|122.02|121.72|121.72|0
1761682800000|2025-10-28 20:20:00|121.76|121.76|121.66|121.66|121.76|121.76|121.51|121.51|0
1761683100000|2025-10-28 20:25:00|121.62|121.62|121.42|121.42|121.67|121.67|121.33|121.33|0
1761683400000|2025-10-28 20:30:00|121.33|121.33|121.32|121.32|121.42|121.42|121.3|121.3|0
1761683700000|2025-10-28 20:35:00|121.37|121.37|121.54|121.54|121.54|121.54|121.37|121.37|0
1761684000000|2025-10-28 20:40:00|121.58|121.58|121.68|121.68|121.83|121.83|121.58|121.58|0
1761684300000|2025-10-28 20:45:00|121.59|121.59|121.69|121.69|121.71|121.71|121.49|121.49|0
1761684600000|2025-10-28 20:50:00|121.67|121.67|121.65|121.65|121.68|121.68|121.59|121.59|0
1761684900000|2025-10-28 20:55:00|121.66|121.66|121.88|121.88|121.94|121.94|121.66|121.66|0
1761685200000|2025-10-28 21:00:00|121.84|121.84|122|122|122.06|122.06|121.79|121.79|0
1761685500000|2025-10-28 21:05:00|121.98|121.98|121.86|121.86|122.06|122.06|121.83|121.83|0
1761685800000|2025-10-28 21:10:00|121.83|121.83|121.96|121.96|122.08|122.08|121.83|121.83|0
1761686100000|2025-10-28 21:15:00|122.08|122.08|122.01|122.01|122.08|122.08|121.89|121.89|0
1761686400000|2025-10-28 21:20:00|121.94|121.94|122.18|122.18|122.18|122.18|121.89|121.89|0
1761686700000|2025-10-28 21:25:00|122.17|122.17|122.01|122.01|122.2|122.2|121.97|121.97|0
1761687000000|2025-10-28 21:30:00|122.09|122.09|122.21|122.21|122.21|122.21|121.94|121.94|0
1761687300000|2025-10-28 21:35:00|122.19|122.19|122.07|122.07|122.21|122.21|121.94|121.94|0
1761687600000|2025-10-28 21:40:00|122.18|122.18|122.16|122.16|122.18|122.18|122.03|122.03|0
1761687900000|2025-10-28 21:45:00|122.19|122.19|122.21|122.21|122.21|122.21|122.18|122.18|0
1761688200000|2025-10-28 21:50:00|122.2|122.2|122.16|122.16|122.21|122.21|122.16|122.16|0
1761688500000|2025-10-28 21:55:00|122.2|122.2|122.19|122.19|122.29|122.29|122.17|122.17|0
1761688800000|2025-10-28 22:00:00|122.18|122.18|122.21|122.21|122.22|122.22|122.16|122.16|0
1761689100000|2025-10-28 22:05:00|122.22|122.22|122.22|122.22|122.22|122.22|122.03|122.03|0
1761689400000|2025-10-28 22:10:00|122.21|122.21|122.09|122.09|122.21|122.21|122.08|122.08|0
1761689700000|2025-10-28 22:15:00|122.1|122.1|122|122|122.1|122.1|122|122|0
1761690000000|2025-10-28 22:20:00|122.01|122.01|122.01|122.01|122.09|122.09|121.98|121.98|0
1761690300000|2025-10-28 22:25:00|121.98|121.98|122.01|122.01|122.01|122.01|121.98|121.98|0
1761690600000|2025-10-28 22:30:00|122.09|122.09|122.09|122.09|122.09|122.09|122.03|122.03|0
1761690900000|2025-10-28 22:35:00|122.1|122.1|122.02|122.02|122.1|122.1|122.02|122.02|0
1761691200000|2025-10-28 22:40:00|122.01|122.01|122.05|122.05|122.07|122.07|122.01|122.01|0
1761691500000|2025-10-28 22:45:00|122.01|122.01|121.96|121.96|122.05|122.05|121.96|121.96|0
1761691800000|2025-10-28 22:50:00|122.01|122.01|121.96|121.96|122.06|122.06|121.93|121.93|0
1761692100000|2025-10-28 22:55:00|121.98|121.98|121.99|121.99|122.06|122.06|121.96|121.96|0
1761692400000|2025-10-28 23:00:00|121.97|121.97|122.01|122.01|122.09|122.09|121.93|121.93|0
1761692700000|2025-10-28 23:05:00|122.09|122.09|122.11|122.11|122.11|122.11|122.05|122.05|0
1761693000000|2025-10-28 23:10:00|122.07|122.07|122.09|122.09|122.18|122.18|122.01|122.01|0
1761693300000|2025-10-28 23:15:00|122.13|122.13|122.09|122.09|122.18|122.18|122.02|122.02|0
1761693600000|2025-10-28 23:20:00|122.01|122.01|122.09|122.09|122.09|122.09|122.01|122.01|0
1761693900000|2025-10-28 23:25:00|122.11|122.11|122.1|122.1|122.14|122.14|122.1|122.1|0
1761694200000|2025-10-28 23:30:00|122.11|122.11|122.14|122.14|122.14|122.14|122.11|122.11|0
1761694500000|2025-10-28 23:35:00|122.13|122.13|122.18|122.18|122.18|122.18|122.1|122.1|0
1761694800000|2025-10-28 23:40:00|122.14|122.14|122.1|122.1|122.18|122.18|122.1|122.1|0
1761695100000|2025-10-28 23:45:00|122.05|122.05|122.01|122.01|122.09|122.09|122.01|122.01|0
1761695400000|2025-10-28 23:50:00|122.02|122.02|121.83|121.83|122.02|122.02|121.78|121.78|0
1761695700000|2025-10-28 23:55:00|121.84|121.84|121.78|121.78|121.84|121.84|121.78|121.78|0
1761696000000|2025-10-29 00:00:00|121.62|121.62|121.17|121.17|121.62|121.62|121.17|121.17|0
1761696300000|2025-10-29 00:05:00|121.47|121.47|121.42|121.42|121.47|121.47|121.39|121.39|0
1761696600000|2025-10-29 00:10:00|121.5|121.5|121.51|121.51|121.51|121.51|121.5|121.5|0
1761696900000|2025-10-29 00:15:00|121.73|121.73|121.57|121.57|121.73|121.73|121.57|121.57|0
1761697200000|2025-10-29 00:20:00|121.68|121.68|121.68|121.68|121.68|121.68|121.68|121.68|0
1761697500000|2025-10-29 00:25:00|121.61|121.61|121.61|121.61|121.61|121.61|121.61|121.61|0
1761698100000|2025-10-29 00:35:00|121.72|121.72|121.76|121.76|121.76|121.76|121.72|121.72|0
1761698400000|2025-10-29 00:40:00|121.91|121.91|121.91|121.91|121.91|121.91|121.91|121.91|0
1761698700000|2025-10-29 00:45:00|121.86|121.86|121.86|121.86|121.86|121.86|121.86|121.86|0
1761699000000|2025-10-29 00:50:00|121.76|121.76|121.75|121.75|121.76|121.76|121.75|121.75|0
1761699300000|2025-10-29 00:55:00|121.84|121.84|121.84|121.84|121.84|121.84|121.84|121.84|0
1761699600000|2025-10-29 01:00:00|121.78|121.78|121.73|121.73|121.78|121.78|121.73|121.73|0
1761700200000|2025-10-29 01:10:00|121.76|121.76|121.76|121.76|121.76|121.76|121.76|121.76|0
1761700800000|2025-10-29 01:20:00|121.72|121.72|121.72|121.72|121.72|121.72|121.72|121.72|0
1761701400000|2025-10-29 01:30:00|121.82|121.82|121.82|121.82|121.82|121.82|121.82|121.82|0
1761702000000|2025-10-29 01:40:00|121.9|121.9|122.13|122.13|122.13|122.13|121.9|121.9|0
1761702300000|2025-10-29 01:45:00|122.09|122.09|122.09|122.09|122.09|122.09|122.09|122.09|0
1761702600000|2025-10-29 01:50:00|122.04|122.04|122.04|122.04|122.04|122.04|122.04|122.04|0
1761702900000|2025-10-29 01:55:00|122.18|122.18|122.18|122.18|122.18|122.18|122.18|122.18|0
1761703200000|2025-10-29 02:00:00|122.38|122.38|122.37|122.37|122.38|122.38|122.37|122.37|0
1761703500000|2025-10-29 02:05:00|122.27|122.27|122.16|122.16|122.27|122.27|122.16|122.16|0
1761704400000|2025-10-29 02:20:00|122.37|122.37|122.37|122.37|122.37|122.37|122.37|122.37|0
1761704700000|2025-10-29 02:25:00|122.39|122.39|122.41|122.41|122.41|122.41|122.39|122.39|0
1761705000000|2025-10-29 02:30:00|122.39|122.39|122.39|122.39|122.39|122.39|122.39|122.39|0
1761705300000|2025-10-29 02:35:00|122.37|122.37|122.34|122.34|122.37|122.37|122.34|122.34|0
1761706200000|2025-10-29 02:50:00|122.39|122.39|122.39|122.39|122.4|122.4|122.39|122.39|0
1761706500000|2025-10-29 02:55:00|122.37|122.37|122.37|122.37|122.37|122.37|122.37|122.37|0
1761706800000|2025-10-29 03:00:00|122.41|122.41|122.41|122.41|122.41|122.41|122.41|122.41|0
1761707400000|2025-10-29 03:10:00|122.36|122.36|122.36|122.36|122.36|122.36|122.36|122.36|0
1761707700000|2025-10-29 03:15:00|122.32|122.32|122.32|122.32|122.32|122.32|122.32|122.32|0
1761708600000|2025-10-29 03:30:00|122.28|122.28|122.28|122.28|122.28|122.28|122.28|122.28|0
1761709200000|2025-10-29 03:40:00|122.32|122.32|122.32|122.32|122.32|122.32|122.32|122.32|0
1761709500000|2025-10-29 03:45:00|122.35|122.35|122.38|122.38|122.38|122.38|122.35|122.35|0
1761710400000|2025-10-29 04:00:00|122.3|122.3|122.3|122.3|122.3|122.3|122.3|122.3|0
1761710700000|2025-10-29 04:05:00|122.28|122.28|122.28|122.28|122.28|122.28|122.28|122.28|0
1761711000000|2025-10-29 04:10:00|122.32|122.32|122.18|122.18|122.32|122.32|122.18|122.18|0
1761711300000|2025-10-29 04:15:00|122.01|122.01|122.01|122.01|122.01|122.01|122.01|122.01|0
1761711900000|2025-10-29 04:25:00|122.39|122.39|122.23|122.23|122.39|122.39|122.23|122.23|0
1761712500000|2025-10-29 04:35:00|122.43|122.43|122.43|122.43|122.43|122.43|122.43|122.43|0
1761713100000|2025-10-29 04:45:00|122.42|122.42|122.43|122.43|122.43|122.43|122.42|122.42|0
1761713400000|2025-10-29 04:50:00|122.29|122.29|122.29|122.29|122.29|122.29|122.29|122.29|0
1761714900000|2025-10-29 05:15:00|122.43|122.43|122.43|122.43|122.43|122.43|122.43|122.43|0
1761715500000|2025-10-29 05:25:00|122.41|122.41|122.41|122.41|122.41|122.41|122.41|122.41|0
1761717000000|2025-10-29 05:50:00|122.34|122.34|122.34|122.34|122.34|122.34|122.34|122.34|0
1761717300000|2025-10-29 05:55:00|122.41|122.41|122.41|122.41|122.41|122.41|122.41|122.41|0
1761717900000|2025-10-29 06:05:00|122.4|122.4|122.4|122.4|122.4|122.4|122.4|122.4|0
1761718200000|2025-10-29 06:10:00|122.43|122.43|122.29|122.29|122.51|122.51|122.29|122.29|0
1761718800000|2025-10-29 06:20:00|122.42|122.42|122.34|122.34|122.42|122.42|122.34|122.34|0
1761719100000|2025-10-29 06:25:00|122.43|122.43|122.43|122.43|122.43|122.43|122.43|122.43|0
1761719700000|2025-10-29 06:35:00|122.26|122.26|122.22|122.22|122.26|122.26|122.22|122.22|0
1761720300000|2025-10-29 06:45:00|122.26|122.26|122.26|122.26|122.26|122.26|122.26|122.26|0
1761721200000|2025-10-29 07:00:00|122.27|122.27|122.2|122.2|122.27|122.27|122.13|122.13|0
1761722400000|2025-10-29 07:20:00|122.25|122.25|122.13|122.13|122.25|122.25|122.13|122.13|0
1761723000000|2025-10-29 07:30:00|122.28|122.28|122.28|122.28|122.28|122.28|122.28|122.28|0
1761723300000|2025-10-29 07:35:00|122.34|122.34|122.34|122.34|122.34|122.34|122.34|122.34|0
1761723900000|2025-10-29 07:45:00|122.41|122.41|122.52|122.52|122.52|122.52|122.41|122.41|0
1761724200000|2025-10-29 07:50:00|122.51|122.51|122.51|122.51|122.51|122.51|122.51|122.51|0
1761724800000|2025-10-29 08:00:00|122.29|122.29|122.45|122.45|122.7|122.7|122.26|122.26|0
1761725100000|2025-10-29 08:05:00|122.6|122.6|122.62|122.62|122.65|122.65|122.46|122.46|0
1761725400000|2025-10-29 08:10:00|122.63|122.63|122.71|122.71|122.74|122.74|122.55|122.55|0
1761725700000|2025-10-29 08:15:00|122.68|122.68|122.69|122.69|122.82|122.82|122.66|122.66|0
1761726000000|2025-10-29 08:20:00|122.76|122.76|122.58|122.58|122.76|122.76|122.58|122.58|0
1761726300000|2025-10-29 08:25:00|122.63|122.63|122.68|122.68|122.74|122.74|122.59|122.59|0
1761726600000|2025-10-29 08:30:00|122.69|122.69|122.66|122.66|122.73|122.73|122.63|122.63|0
1761726900000|2025-10-29 08:35:00|122.67|122.67|122.58|122.58|122.67|122.67|122.49|122.49|0
1761727200000|2025-10-29 08:40:00|122.51|122.51|122.51|122.51|122.57|122.57|122.33|122.33|0
1761727500000|2025-10-29 08:45:00|122.5|122.5|122.37|122.37|122.5|122.5|122.31|122.31|0
1761727800000|2025-10-29 08:50:00|122.41|122.41|122.3|122.3|122.41|122.41|122.3|122.3|0
1761728100000|2025-10-29 08:55:00|122.39|122.39|122.33|122.33|122.39|122.39|122.26|122.26|0
1761728400000|2025-10-29 09:00:00|122.34|122.34|122.39|122.39|122.39|122.39|122.27|122.27|0
1761728700000|2025-10-29 09:05:00|122.34|122.34|122.31|122.31|122.39|122.39|122.31|122.31|0
1761729000000|2025-10-29 09:10:00|122.3|122.3|122.27|122.27|122.32|122.32|122.22|122.22|0
1761729300000|2025-10-29 09:15:00|122.29|122.29|122.36|122.36|122.36|122.36|122.24|122.24|0
1761729600000|2025-10-29 09:20:00|122.37|122.37|122.43|122.43|122.54|122.54|122.3|122.3|0
1761729900000|2025-10-29 09:25:00|122.39|122.39|122.31|122.31|122.46|122.46|122.3|122.3|0
1761730200000|2025-10-29 09:30:00|122.44|122.44|122.29|122.29|122.44|122.44|122.29|122.29|0
1761730500000|2025-10-29 09:35:00|122.39|122.39|122.29|122.29|122.44|122.44|122.28|122.28|0
1761730800000|2025-10-29 09:40:00|122.28|122.28|122.28|122.28|122.29|122.29|122.26|122.26|0
1761731100000|2025-10-29 09:45:00|122.34|122.34|122.26|122.26|122.34|122.34|122.23|122.23|0
1761731400000|2025-10-29 09:50:00|122.32|122.32|122.29|122.29|122.39|122.39|122.27|122.27|0
1761731700000|2025-10-29 09:55:00|122.27|122.27|122.31|122.31|122.31|122.31|122.15|122.15|0
1761732000000|2025-10-29 10:00:00|122.25|122.25|122.23|122.23|122.25|122.25|122.19|122.19|0
1761732300000|2025-10-29 10:05:00|122.22|122.22|122.23|122.23|122.23|122.23|122.21|122.21|0
1761732600000|2025-10-29 10:10:00|122.19|122.19|122.18|122.18|122.26|122.26|122.16|122.16|0
1761732900000|2025-10-29 10:15:00|122.19|122.19|122.22|122.22|122.25|122.25|122.18|122.18|0
1761733200000|2025-10-29 10:20:00|122.23|122.23|122.28|122.28|122.34|122.34|122.23|122.23|0
1761733500000|2025-10-29 10:25:00|122.34|122.34|122.28|122.28|122.36|122.36|122.28|122.28|0
1761733800000|2025-10-29 10:30:00|122.33|122.33|122.18|122.18|122.34|122.34|122.18|122.18|0
1761734100000|2025-10-29 10:35:00|122.19|122.19|122.08|122.08|122.21|122.21|122.08|122.08|0
1761734400000|2025-10-29 10:40:00|122.11|122.11|122.14|122.14|122.19|122.19|122.09|122.09|0
1761734700000|2025-10-29 10:45:00|122.18|122.18|121.99|121.99|122.19|122.19|121.91|121.91|0
1761735000000|2025-10-29 10:50:00|121.98|121.98|122.14|122.14|122.16|122.16|121.94|121.94|0
1761735300000|2025-10-29 10:55:00|122.09|122.09|122.01|122.01|122.16|122.16|122.01|122.01|0
1761735600000|2025-10-29 11:00:00|122.04|122.04|122.1|122.1|122.14|122.14|122.02|122.02|0
1761735900000|2025-10-29 11:05:00|122.12|122.12|122.24|122.24|122.24|122.24|122.11|122.11|0
1761736200000|2025-10-29 11:10:00|122.28|122.28|122.25|122.25|122.34|122.34|122.23|122.23|0
1761736500000|2025-10-29 11:15:00|122.27|122.27|122.22|122.22|122.38|122.38|122.22|122.22|0
1761736800000|2025-10-29 11:20:00|122.18|122.18|122.1|122.1|122.22|122.22|122.05|122.05|0
1761737100000|2025-10-29 11:25:00|122.09|122.09|122.06|122.06|122.14|122.14|122.04|122.04|0
1761737400000|2025-10-29 11:30:00|121.97|121.97|121.98|121.98|122.01|122.01|121.92|121.92|0
1761737700000|2025-10-29 11:35:00|121.97|121.97|121.96|121.96|121.98|121.98|121.87|121.87|0
1761738000000|2025-10-29 11:40:00|121.93|121.93|122.01|122.01|122.02|122.02|121.9|121.9|0
1761738300000|2025-10-29 11:45:00|122.06|122.06|121.98|121.98|122.15|122.15|121.98|121.98|0
1761738600000|2025-10-29 11:50:00|121.99|121.99|122.01|122.01|122.08|122.08|121.98|121.98|0
1761738900000|2025-10-29 11:55:00|122|122|121.84|121.84|122|122|121.84|121.84|0
1761739200000|2025-10-29 12:00:00|121.83|121.83|121.98|121.98|122.02|122.02|121.83|121.83|0
1761739500000|2025-10-29 12:05:00|122.01|122.01|122.01|122.01|122.03|122.03|121.91|121.91|0
1761739800000|2025-10-29 12:10:00|122|122|122.07|122.07|122.09|122.09|121.99|121.99|0
1761740100000|2025-10-29 12:15:00|122.06|122.06|122.02|122.02|122.1|122.1|122|122|0
1761740400000|2025-10-29 12:20:00|122.01|122.01|121.97|121.97|122.09|122.09|121.97|121.97|0
1761740700000|2025-10-29 12:25:00|121.98|121.98|121.95|121.95|122.03|122.03|121.88|121.88|0
1761741000000|2025-10-29 12:30:00|121.97|121.97|121.98|121.98|122.08|122.08|121.89|121.89|0
1761741300000|2025-10-29 12:35:00|121.88|121.88|121.78|121.78|121.97|121.97|121.76|121.76|0
1761741600000|2025-10-29 12:40:00|121.82|121.82|121.74|121.74|121.83|121.83|121.73|121.73|0
1761741900000|2025-10-29 12:45:00|121.73|121.73|121.69|121.69|121.8|121.8|121.68|121.68|0
1761742200000|2025-10-29 12:50:00|121.77|121.77|121.76|121.76|121.83|121.83|121.68|121.68|0
1761742500000|2025-10-29 12:55:00|121.69|121.69|121.73|121.73|121.78|121.78|121.65|121.65|0
1761742800000|2025-10-29 13:00:00|121.76|121.76|121.7|121.7|121.83|121.83|121.63|121.63|0
1761743100000|2025-10-29 13:05:00|121.83|121.83|121.91|121.91|121.93|121.93|121.76|121.76|0
1761743400000|2025-10-29 13:10:00|121.93|121.93|121.99|121.99|121.99|121.99|121.85|121.85|0
1761743700000|2025-10-29 13:15:00|121.93|121.93|121.89|121.89|121.99|121.99|121.87|121.87|0
1761744000000|2025-10-29 13:20:00|121.93|121.93|122.23|122.23|122.23|122.23|121.93|121.93|0
1761744300000|2025-10-29 13:25:00|122.29|122.29|122.02|122.02|122.38|122.38|122.02|122.02|0
1761744600000|2025-10-29 13:30:00|122.12|122.12|122.4|122.4|123.35|123.35|122.12|122.12|0
1761744900000|2025-10-29 13:35:00|122.36|122.36|121.71|121.71|122.4|122.4|121.4|121.4|0
1761745200000|2025-10-29 13:40:00|121.66|121.66|121.6|121.6|121.66|121.66|120.68|120.68|0
1761745500000|2025-10-29 13:45:00|121.49|121.49|122.38|122.38|122.43|122.43|121.37|121.37|0
1761745800000|2025-10-29 13:50:00|122.45|122.45|122.82|122.82|122.82|122.82|122.12|122.12|0
1761746100000|2025-10-29 13:55:00|122.76|122.76|122.74|122.74|123.29|123.29|122.74|122.74|0
1761746400000|2025-10-29 14:00:00|122.77|122.77|122.51|122.51|123|123|122.4|122.4|0
1761746700000|2025-10-29 14:05:00|122.29|122.29|121.94|121.94|122.46|122.46|121.63|121.63|0
1761747000000|2025-10-29 14:10:00|122.01|122.01|121.7|121.7|122.01|122.01|121.51|121.51|0
1761747300000|2025-10-29 14:15:00|121.62|121.62|121.26|121.26|121.97|121.97|120.94|120.94|0
1761747600000|2025-10-29 14:20:00|121.2|121.2|120.41|120.41|121.24|121.24|120.36|120.36|0
1761747900000|2025-10-29 14:25:00|120.34|120.34|121.37|121.37|121.37|121.37|120.34|120.34|0
1761748200000|2025-10-29 14:30:00|121.41|121.41|121.59|121.59|121.59|121.59|121.33|121.33|0
1761748500000|2025-10-29 14:35:00|121.57|121.57|121.71|121.71|121.87|121.87|121.52|121.52|0
1761748800000|2025-10-29 14:40:00|121.73|121.73|121.25|121.25|121.83|121.83|121.13|121.13|0
1761749100000|2025-10-29 14:45:00|121.37|121.37|121.32|121.32|121.56|121.56|121.27|121.27|0
1761749400000|2025-10-29 14:50:00|121.28|121.28|121.36|121.36|121.36|121.36|121.02|121.02|0
1761749700000|2025-10-29 14:55:00|121.44|121.44|121.78|121.78|121.79|121.79|121.35|121.35|0
1761750000000|2025-10-29 15:00:00|121.73|121.73|121.83|121.83|122.39|122.39|121.73|121.73|0
1761750300000|2025-10-29 15:05:00|122|122|121.94|121.94|122.21|122.21|121.84|121.84|0
1761750600000|2025-10-29 15:10:00|121.98|121.98|122.27|122.27|122.27|122.27|121.65|121.65|0
1761750900000|2025-10-29 15:15:00|122.26|122.26|122.07|122.07|122.27|122.27|122.07|122.07|0
1761751200000|2025-10-29 15:20:00|122.08|122.08|122.01|122.01|122.14|122.14|121.96|121.96|0
1761751500000|2025-10-29 15:25:00|122.08|122.08|121.36|121.36|122.11|122.11|121.36|121.36|0
1761751800000|2025-10-29 15:30:00|121.29|121.29|120.78|120.78|121.55|121.55|120.78|120.78|0
1761752100000|2025-10-29 15:35:00|120.81|120.81|120.96|120.96|121.01|121.01|120.51|120.51|0
1761752400000|2025-10-29 15:40:00|120.94|120.94|120.9|120.9|121.09|121.09|120.81|120.81|0
1761752700000|2025-10-29 15:45:00|120.87|120.87|121.01|121.01|121.12|121.12|120.76|120.76|0
1761753000000|2025-10-29 15:50:00|121.02|121.02|121.23|121.23|121.34|121.34|120.86|120.86|0
1761753300000|2025-10-29 15:55:00|121.26|121.26|121.19|121.19|121.35|121.35|120.87|120.87|0
1761753600000|2025-10-29 16:00:00|121.15|121.15|120.92|120.92|121.17|121.17|120.61|120.61|0
1761753900000|2025-10-29 16:05:00|120.86|120.86|120.85|120.85|121.12|121.12|120.84|120.84|0
1761754200000|2025-10-29 16:10:00|120.9|120.9|121.14|121.14|121.14|121.14|120.86|120.86|0
1761754500000|2025-10-29 16:15:00|121.15|121.15|121.2|121.2|121.37|121.37|121.12|121.12|0
1761754800000|2025-10-29 16:20:00|121.21|121.21|121.68|121.68|121.84|121.84|121.19|121.19|0
1761755100000|2025-10-29 16:25:00|121.7|121.7|121.85|121.85|121.91|121.91|121.53|121.53|0
1761755400000|2025-10-29 16:30:00|121.8|121.8|122.22|122.22|122.22|122.22|121.79|121.79|0
1761755700000|2025-10-29 16:35:00|122.21|122.21|122.29|122.29|122.7|122.7|122.2|122.2|0
1761756000000|2025-10-29 16:40:00|122.34|122.34|122.13|122.13|122.34|122.34|121.98|121.98|0
1761756300000|2025-10-29 16:45:00|122.09|122.09|122.01|122.01|122.09|122.09|121.87|121.87|0
1761756600000|2025-10-29 16:50:00|121.95|121.95|122.13|122.13|122.18|122.18|121.95|121.95|0
1761756900000|2025-10-29 16:55:00|122.14|122.14|122.41|122.41|122.48|122.48|122.1|122.1|0
1761757200000|2025-10-29 17:00:00|122.43|122.43|122.56|122.56|122.64|122.64|122.43|122.43|0
1761757500000|2025-10-29 17:05:00|122.57|122.57|122.61|122.61|122.74|122.74|122.47|122.47|0
1761757800000|2025-10-29 17:10:00|122.62|122.62|122.63|122.63|122.84|122.84|122.6|122.6|0
1761758100000|2025-10-29 17:15:00|122.65|122.65|122.45|122.45|122.7|122.7|122.34|122.34|0
1761758400000|2025-10-29 17:20:00|122.47|122.47|122.3|122.3|122.53|122.53|122.22|122.22|0
1761758700000|2025-10-29 17:25:00|122.34|122.34|122.38|122.38|122.71|122.71|122.29|122.29|0
1761759000000|2025-10-29 17:30:00|122.36|122.36|122.4|122.4|122.49|122.49|122.17|122.17|0
1761759300000|2025-10-29 17:35:00|122.43|122.43|122.35|122.35|122.49|122.49|122.29|122.29|0
1761759600000|2025-10-29 17:40:00|122.3|122.3|122.04|122.04|122.32|122.32|122|122|0
1761759900000|2025-10-29 17:45:00|122.06|122.06|122.25|122.25|122.26|122.26|121.86|121.86|0
1761760200000|2025-10-29 17:50:00|122.23|122.23|122.17|122.17|122.25|122.25|122.08|122.08|0
1761760500000|2025-10-29 17:55:00|122.2|122.2|122.12|122.12|122.32|122.32|122.04|122.04|0
1761760800000|2025-10-29 18:00:00|122.17|122.17|122.19|122.19|122.87|122.87|122.16|122.16|0
1761761100000|2025-10-29 18:05:00|122.13|122.13|122.08|122.08|122.23|122.23|121.77|121.77|0
1761761400000|2025-10-29 18:10:00|122.03|122.03|121.71|121.71|122.25|122.25|121.71|121.71|0
1761761700000|2025-10-29 18:15:00|121.73|121.73|122.04|122.04|122.16|122.16|121.66|121.66|0
1761762000000|2025-10-29 18:20:00|122.05|122.05|121.98|121.98|122.1|122.1|121.78|121.78|0
1761762300000|2025-10-29 18:25:00|121.94|121.94|121.73|121.73|121.99|121.99|121.47|121.47|0
1761762600000|2025-10-29 18:30:00|121.77|121.77|122.67|122.67|122.79|122.79|121.56|121.56|0
1761762900000|2025-10-29 18:35:00|122.7|122.7|119.66|119.66|122.7|122.7|119.47|119.47|0
1761763200000|2025-10-29 18:40:00|119.44|119.44|120.1|120.1|121.04|121.04|119.32|119.32|0
1761763500000|2025-10-29 18:45:00|120.13|120.13|120.67|120.67|120.74|120.74|120.02|120.02|0
1761763800000|2025-10-29 18:50:00|120.63|120.63|121.6|121.6|121.89|121.89|120.63|120.63|0
1761764100000|2025-10-29 18:55:00|121.69|121.69|121.98|121.98|122.25|122.25|121.69|121.69|0
1761764400000|2025-10-29 19:00:00|122.11|122.11|121.15|121.15|122.28|122.28|121.07|121.07|0
1761764700000|2025-10-29 19:05:00|121.2|121.2|121.98|121.98|122.38|122.38|121.2|121.2|0
1761765000000|2025-10-29 19:10:00|121.88|121.88|122.08|122.08|122.4|122.4|121.76|121.76|0
1761765300000|2025-10-29 19:15:00|122.18|122.18|121.73|121.73|122.19|122.19|121.49|121.49|0
1761765600000|2025-10-29 19:20:00|121.67|121.67|121.49|121.49|121.89|121.89|121.44|121.44|0
1761765900000|2025-10-29 19:25:00|121.45|121.45|120.9|120.9|121.84|121.84|120.9|120.9|0
1761766200000|2025-10-29 19:30:00|120.86|120.86|120.76|120.76|121.14|121.14|120.61|120.61|0
1761766500000|2025-10-29 19:35:00|120.8|120.8|120.7|120.7|120.87|120.87|120.23|120.23|0
1761766800000|2025-10-29 19:40:00|120.73|120.73|120.68|120.68|120.79|120.79|120.34|120.34|0
1761767100000|2025-10-29 19:45:00|120.72|120.72|120.96|120.96|121.09|121.09|120.62|120.62|0
1761767400000|2025-10-29 19:50:00|121.04|121.04|120.76|120.76|121.37|121.37|120.53|120.53|0
1761767700000|2025-10-29 19:55:00|120.96|120.96|121.06|121.06|121.21|121.21|120.88|120.88|0
1761768000000|2025-10-29 20:00:00|120.67|120.67|121.02|121.02|121.34|121.34|120.67|120.67|0
1761768300000|2025-10-29 20:05:00|121.13|121.13|120.82|120.82|121.2|121.2|120.8|120.8|0
1761768600000|2025-10-29 20:10:00|120.81|120.81|120.85|120.85|120.98|120.98|120.67|120.67|0
1761768900000|2025-10-29 20:15:00|120.76|120.76|120.76|120.76|120.84|120.84|120.72|120.72|0
1761769200000|2025-10-29 20:20:00|120.71|120.71|120.44|120.44|120.79|120.79|120.44|120.44|0
1761769500000|2025-10-29 20:25:00|120.51|120.51|120.52|120.52|120.64|120.64|120.35|120.35|0
1761769800000|2025-10-29 20:30:00|120.4|120.4|120.51|120.51|120.54|120.54|120.38|120.38|0
1761770100000|2025-10-29 20:35:00|120.53|120.53|120.35|120.35|120.53|120.53|120.35|120.35|0
1761770400000|2025-10-29 20:40:00|120.36|120.36|120.35|120.35|120.51|120.51|120.3|120.3|0
1761770700000|2025-10-29 20:45:00|120.36|120.36|120.42|120.42|120.56|120.56|120.35|120.35|0
1761771000000|2025-10-29 20:50:00|120.46|120.46|120.51|120.51|120.61|120.61|120.44|120.44|0
1761771300000|2025-10-29 20:55:00|120.48|120.48|120.34|120.34|120.6|120.6|120.3|120.3|0
1761771600000|2025-10-29 21:00:00|120.3|120.3|120.29|120.29|120.38|120.38|120.21|120.21|0
1761771900000|2025-10-29 21:05:00|120.3|120.3|120.25|120.25|120.4|120.4|120.21|120.21|0
1761772200000|2025-10-29 21:10:00|120.3|120.3|120.13|120.13|120.3|120.3|120.13|120.13|0
1761772500000|2025-10-29 21:15:00|120.22|120.22|120.06|120.06|120.24|120.24|120.06|120.06|0
1761772800000|2025-10-29 21:20:00|120.1|120.1|120|120|120.16|120.16|120|120|0
1761773100000|2025-10-29 21:25:00|120.02|120.02|119.96|119.96|120.08|120.08|119.96|119.96|0
1761773400000|2025-10-29 21:30:00|119.97|119.97|120.04|120.04|120.04|120.04|119.71|119.71|0
1761773700000|2025-10-29 21:35:00|119.92|119.92|119.88|119.88|119.95|119.95|119.72|119.72|0
1761774000000|2025-10-29 21:40:00|119.84|119.84|119.84|119.84|120.07|120.07|119.75|119.75|0
1761774300000|2025-10-29 21:45:00|119.97|119.97|120|120|120.07|120.07|119.92|119.92|0
1761774600000|2025-10-29 21:50:00|120.04|120.04|120.09|120.09|120.15|120.15|119.96|119.96|0
1761774900000|2025-10-29 21:55:00|120.08|120.08|119.96|119.96|120.13|120.13|119.96|119.96|0
1761775200000|2025-10-29 22:00:00|119.95|119.95|119.85|119.85|120.01|120.01|119.81|119.81|0
1761775500000|2025-10-29 22:05:00|119.95|119.95|119.98|119.98|120|120|119.73|119.73|0
1761775800000|2025-10-29 22:10:00|120.01|120.01|119.92|119.92|120.09|120.09|119.92|119.92|0
1761776100000|2025-10-29 22:15:00|119.96|119.96|119.77|119.77|120|120|119.75|119.75|0
1761776400000|2025-10-29 22:20:00|119.88|119.88|119.92|119.92|119.95|119.95|119.76|119.76|0
1761776700000|2025-10-29 22:25:00|119.91|119.91|119.92|119.92|120.03|120.03|119.85|119.85|0
1761777000000|2025-10-29 22:30:00|120.01|120.01|119.95|119.95|120.03|120.03|119.86|119.86|0
1761777300000|2025-10-29 22:35:00|119.91|119.91|119.98|119.98|120.04|120.04|119.91|119.91|0
1761777600000|2025-10-29 22:40:00|120.02|120.02|120|120|120.17|120.17|120|120|0
1761777900000|2025-10-29 22:45:00|120.01|120.01|120.13|120.13|120.2|120.2|119.95|119.95|0
1761778200000|2025-10-29 22:50:00|120.2|120.2|120.01|120.01|120.2|120.2|120|120|0
1761778500000|2025-10-29 22:55:00|120|120|120|120|120.14|120.14|120|120|0
1761778800000|2025-10-29 23:00:00|120.08|120.08|120.02|120.02|120.09|120.09|119.95|119.95|0
1761779100000|2025-10-29 23:05:00|120.14|120.14|120.05|120.05|120.16|120.16|120|120|0
1761779400000|2025-10-29 23:10:00|120|120|120.11|120.11|120.12|120.12|120|120|0
1761779700000|2025-10-29 23:15:00|120.04|120.04|120.03|120.03|120.09|120.09|119.94|119.94|0
1761780000000|2025-10-29 23:20:00|119.94|119.94|120.09|120.09|120.09|120.09|119.93|119.93|0
1761780300000|2025-10-29 23:25:00|120.1|120.1|120.2|120.2|120.2|120.2|120.09|120.09|0
1761780600000|2025-10-29 23:30:00|120.09|120.09|120.05|120.05|120.2|120.2|120.05|120.05|0
1761780900000|2025-10-29 23:35:00|120.09|120.09|119.95|119.95|120.11|120.11|119.95|119.95|0
1761781200000|2025-10-29 23:40:00|120.02|120.02|120.05|120.05|120.05|120.05|119.95|119.95|0
1761781500000|2025-10-29 23:45:00|119.95|119.95|119.96|119.96|120.02|120.02|119.95|119.95|0
1761781800000|2025-10-29 23:50:00|120.05|120.05|120.13|120.13|120.13|120.13|119.95|119.95|0
1761782100000|2025-10-29 23:55:00|120.11|120.11|120.26|120.26|120.29|120.29|119.97|119.97|0
1761782400000|2025-10-30 00:00:00|120.34|120.34|120.34|120.34|120.39|120.39|120.34|120.34|0
1761782700000|2025-10-30 00:05:00|120.3|120.3|120.34|120.34|120.34|120.34|120.3|120.3|0
1761783000000|2025-10-30 00:10:00|120.39|120.39|120.34|120.34|120.39|120.39|120.34|120.34|0
1761783300000|2025-10-30 00:15:00|120.59|120.59|120.76|120.76|120.76|120.76|120.59|120.59|0
1761783600000|2025-10-30 00:20:00|120.84|120.84|120.96|120.96|121.17|121.17|120.8|120.8|0
1761784200000|2025-10-30 00:30:00|120.83|120.83|120.92|120.92|120.96|120.96|120.83|120.83|0
1761784500000|2025-10-30 00:35:00|120.96|120.96|120.81|120.81|120.96|120.96|120.81|120.81|0
1761784800000|2025-10-30 00:40:00|120.8|120.8|120.8|120.8|120.8|120.8|120.8|120.8|0
1761785100000|2025-10-30 00:45:00|120.61|120.61|120.61|120.61|120.61|120.61|120.61|120.61|0
1761786000000|2025-10-30 01:00:00|120.76|120.76|120.76|120.76|120.76|120.76|120.76|120.76|0
1761786300000|2025-10-30 01:05:00|120.69|120.69|120.69|120.69|120.69|120.69|120.69|120.69|0
1761786600000|2025-10-30 01:10:00|120.84|120.84|120.84|120.84|120.84|120.84|120.84|120.84|0
1761787200000|2025-10-30 01:20:00|120.82|120.82|120.82|120.82|120.82|120.82|120.82|120.82|0
1761787500000|2025-10-30 01:25:00|120.81|120.81|120.76|120.76|120.81|120.81|120.76|120.76|0
1761787800000|2025-10-30 01:30:00|120.67|120.67|120.67|120.67|120.67|120.67|120.67|120.67|0
1761788400000|2025-10-30 01:40:00|120.71|120.71|120.71|120.71|120.71|120.71|120.71|120.71|0
1761788700000|2025-10-30 01:45:00|120.7|120.7|120.67|120.67|120.71|120.71|120.67|120.67|0
1761789000000|2025-10-30 01:50:00|120.66|120.66|120.66|120.66|120.66|120.66|120.66|120.66|0
1761789300000|2025-10-30 01:55:00|120.84|120.84|120.84|120.84|120.84|120.84|120.84|120.84|0
1761789900000|2025-10-30 02:05:00|120.77|120.77|120.81|120.81|120.81|120.81|120.77|120.77|0
1761790200000|2025-10-30 02:10:00|120.95|120.95|120.95|120.95|120.95|120.95|120.95|120.95|0
1761790500000|2025-10-30 02:15:00|121.22|121.22|121.59|121.59|121.59|121.59|121.22|121.22|0
1761790800000|2025-10-30 02:20:00|121.63|121.63|121.59|121.59|121.75|121.75|121.56|121.56|0
1761791100000|2025-10-30 02:25:00|121.56|121.56|121.55|121.55|121.56|121.56|121.55|121.55|0
1761791400000|2025-10-30 02:30:00|121.59|121.59|121.72|121.72|121.75|121.75|121.58|121.58|0
1761791700000|2025-10-30 02:35:00|121.68|121.68|121.64|121.64|121.68|121.68|121.58|121.58|0
1761792000000|2025-10-30 02:40:00|121.68|121.68|121.68|121.68|121.68|121.68|121.68|121.68|0
1761792300000|2025-10-30 02:45:00|121.63|121.63|121.58|121.58|121.63|121.63|121.58|121.58|0
1761792600000|2025-10-30 02:50:00|121.6|121.6|121.62|121.62|121.62|121.62|121.58|121.58|0
1761792900000|2025-10-30 02:55:00|121.73|121.73|121.73|121.73|121.73|121.73|121.73|121.73|0
1761793800000|2025-10-30 03:10:00|121.76|121.76|121.92|121.92|121.94|121.94|121.76|121.76|0
1761794400000|2025-10-30 03:20:00|121.85|121.85|121.85|121.85|121.85|121.85|121.85|121.85|0
1761794700000|2025-10-30 03:25:00|121.8|121.8|121.81|121.81|121.81|121.81|121.8|121.8|0
1761795000000|2025-10-30 03:30:00|121.96|121.96|122.01|122.01|122.01|122.01|121.96|121.96|0
1761795600000|2025-10-30 03:40:00|121.91|121.91|121.8|121.8|121.91|121.91|121.8|121.8|0
1761795900000|2025-10-30 03:45:00|121.92|121.92|121.93|121.93|121.93|121.93|121.9|121.9|0
1761796200000|2025-10-30 03:50:00|122.01|122.01|121.97|121.97|122.01|122.01|121.97|121.97|0
1761796800000|2025-10-30 04:00:00|121.91|121.91|121.8|121.8|121.91|121.91|121.8|121.8|0
1761797100000|2025-10-30 04:05:00|121.59|121.59|120.85|120.85|121.59|121.59|120.76|120.76|0
1761797400000|2025-10-30 04:10:00|120.76|120.76|120.34|120.34|120.76|120.76|120.3|120.3|0
1761797700000|2025-10-30 04:15:00|120.3|120.3|120.76|120.76|120.76|120.76|120.3|120.3|0
1761798000000|2025-10-30 04:20:00|120.84|120.84|120.84|120.84|120.84|120.84|120.84|120.84|0
1761798300000|2025-10-30 04:25:00|120.42|120.42|120.17|120.17|120.42|120.42|120.17|120.17|0
1761798600000|2025-10-30 04:30:00|119.82|119.82|119.52|119.52|119.91|119.91|119.52|119.52|0
1761798900000|2025-10-30 04:35:00|120.05|120.05|120.67|120.67|120.81|120.81|120.05|120.05|0
1761799200000|2025-10-30 04:40:00|120.66|120.66|120.51|120.51|120.66|120.66|120.51|120.51|0
1761799500000|2025-10-30 04:45:00|120.42|120.42|120.59|120.59|120.59|120.59|120.42|120.42|0
1761800100000|2025-10-30 04:55:00|120.42|120.42|120.42|120.42|120.42|120.42|120.42|120.42|0
1761800700000|2025-10-30 05:05:00|120.3|120.3|120.43|120.43|120.43|120.43|120.3|120.3|0
1761801000000|2025-10-30 05:10:00|120.78|120.78|120.78|120.78|120.78|120.78|120.78|120.78|0
1761801600000|2025-10-30 05:20:00|120.88|120.88|120.88|120.88|120.88|120.88|120.88|120.88|0
1761801900000|2025-10-30 05:25:00|121.17|121.17|121.17|121.17|121.17|121.17|121.17|121.17|0
1761802200000|2025-10-30 05:30:00|121.34|121.34|121.42|121.42|121.42|121.42|121.34|121.34|0
1761802800000|2025-10-30 05:40:00|121.19|121.19|121.19|121.19|121.19|121.19|121.19|121.19|0
1761803400000|2025-10-30 05:50:00|121.4|121.4|121.23|121.23|121.41|121.41|121.23|121.23|0
1761804000000|2025-10-30 06:00:00|121.47|121.47|121.47|121.47|121.47|121.47|121.47|121.47|0
1761804600000|2025-10-30 06:10:00|121.09|121.09|121.09|121.09|121.09|121.09|121.09|121.09|0
1761804900000|2025-10-30 06:15:00|120.88|120.88|120.88|120.88|120.88|120.88|120.88|120.88|0
1761805500000|2025-10-30 06:25:00|120.51|120.51|120.51|120.51|120.51|120.51|120.51|120.51|0
1761806100000|2025-10-30 06:35:00|120.76|120.76|120.76|120.76|120.76|120.76|120.76|120.76|0
1761806700000|2025-10-30 06:45:00|121.02|121.02|121.02|121.02|121.02|121.02|121.02|121.02|0
1761807000000|2025-10-30 06:50:00|121.17|121.17|121.17|121.17|121.17|121.17|121.17|121.17|0
1761807300000|2025-10-30 06:55:00|121.19|121.19|121.27|121.27|121.27|121.27|121.19|121.19|0
1761807600000|2025-10-30 07:00:00|121.17|121.17|121.17|121.17|121.17|121.17|121.17|121.17|0
1761808500000|2025-10-30 07:15:00|121.36|121.36|121.55|121.55|121.55|121.55|121.36|121.36|0
1761808800000|2025-10-30 07:20:00|121.61|121.61|121.65|121.65|121.68|121.68|121.61|121.61|0
1761809100000|2025-10-30 07:25:00|121.48|121.48|121.48|121.48|121.48|121.48|121.48|121.48|0
1761809400000|2025-10-30 07:30:00|121.63|121.63|121.63|121.63|121.63|121.63|121.63|121.63|0
1761809700000|2025-10-30 07:35:00|121.46|121.46|121.46|121.46|121.46|121.46|121.46|121.46|0
1761810000000|2025-10-30 07:40:00|121.47|121.47|121.47|121.47|121.47|121.47|121.47|121.47|0
1761810300000|2025-10-30 07:45:00|121.61|121.61|121.59|121.59|121.61|121.61|121.59|121.59|0
1761811200000|2025-10-30 08:00:00|121.34|121.34|121.47|121.47|121.57|121.57|121.24|121.24|0
1761811500000|2025-10-30 08:05:00|121.49|121.49|121.17|121.17|121.57|121.57|121.17|121.17|0
1761811800000|2025-10-30 08:10:00|121.18|121.18|121|121|121.2|121.2|121|121|0
1761812100000|2025-10-30 08:15:00|121.01|121.01|121.07|121.07|121.39|121.39|121.01|121.01|0
1761812400000|2025-10-30 08:20:00|121.17|121.17|121.3|121.3|121.34|121.34|121.17|121.17|0
1761812700000|2025-10-30 08:25:00|121.23|121.23|121.18|121.18|121.32|121.32|121.13|121.13|0
1761813000000|2025-10-30 08:30:00|121.17|121.17|121.05|121.05|121.22|121.22|121.01|121.01|0
1761813300000|2025-10-30 08:35:00|121.14|121.14|121.03|121.03|121.14|121.14|121.01|121.01|0
1761813600000|2025-10-30 08:40:00|121.06|121.06|121.26|121.26|121.26|121.26|121.06|121.06|0
1761813900000|2025-10-30 08:45:00|121.21|121.21|120.94|120.94|121.22|121.22|120.94|120.94|0
1761814200000|2025-10-30 08:50:00|120.95|120.95|120.97|120.97|121.1|121.1|120.91|120.91|0
1761814500000|2025-10-30 08:55:00|120.95|120.95|120.88|120.88|120.96|120.96|120.79|120.79|0
1761814800000|2025-10-30 09:00:00|120.86|120.86|120.83|120.83|120.97|120.97|120.83|120.83|0
1761815100000|2025-10-30 09:05:00|120.84|120.84|120.99|120.99|121.04|121.04|120.84|120.84|0
1761815400000|2025-10-30 09:10:00|120.98|120.98|120.92|120.92|121.04|121.04|120.9|120.9|0
1761815700000|2025-10-30 09:15:00|120.98|120.98|120.98|120.98|120.98|120.98|120.91|120.91|0
1761816000000|2025-10-30 09:20:00|120.93|120.93|120.75|120.75|120.93|120.93|120.64|120.64|0
1761816300000|2025-10-30 09:25:00|120.67|120.67|120.73|120.73|120.84|120.84|120.67|120.67|0
1761816600000|2025-10-30 09:30:00|120.76|120.76|120.77|120.77|121.02|121.02|120.76|120.76|0
1761816900000|2025-10-30 09:35:00|120.99|120.99|120.71|120.71|121.01|121.01|120.71|120.71|0
1761817200000|2025-10-30 09:40:00|120.73|120.73|120.71|120.71|120.91|120.91|120.67|120.67|0
1761817500000|2025-10-30 09:45:00|120.67|120.67|120.58|120.58|120.71|120.71|120.56|120.56|0
1761817800000|2025-10-30 09:50:00|120.56|120.56|120.51|120.51|120.59|120.59|120.49|120.49|0
1761818100000|2025-10-30 09:55:00|120.58|120.58|120.52|120.52|120.58|120.58|120.51|120.51|0
1761818400000|2025-10-30 10:00:00|120.61|120.61|120.61|120.61|120.72|120.72|120.56|120.56|0
1761818700000|2025-10-30 10:05:00|120.54|120.54|120.66|120.66|120.66|120.66|120.54|120.54|0
1761819000000|2025-10-30 10:10:00|120.58|120.58|120.45|120.45|120.66|120.66|120.45|120.45|0
1761819300000|2025-10-30 10:15:00|120.48|120.48|120.45|120.45|120.54|120.54|120.45|120.45|0
1761819600000|2025-10-30 10:20:00|120.51|120.51|120.59|120.59|120.61|120.61|120.45|120.45|0
1761819900000|2025-10-30 10:25:00|120.55|120.55|120.49|120.49|120.59|120.59|120.46|120.46|0
1761820200000|2025-10-30 10:30:00|120.59|120.59|120.61|120.61|120.64|120.64|120.49|120.49|0
1761820500000|2025-10-30 10:35:00|120.66|120.66|120.48|120.48|120.66|120.66|120.48|120.48|0
1761820800000|2025-10-30 10:40:00|120.49|120.49|120.58|120.58|120.59|120.59|120.49|120.49|0
1761821100000|2025-10-30 10:45:00|120.54|120.54|120.56|120.56|120.62|120.62|120.5|120.5|0
1761821400000|2025-10-30 10:50:00|120.5|120.5|120.52|120.52|120.62|120.62|120.5|120.5|0
1761821700000|2025-10-30 10:55:00|120.55|120.55|120.56|120.56|120.61|120.61|120.51|120.51|0
1761822000000|2025-10-30 11:00:00|120.58|120.58|120.54|120.54|120.6|120.6|120.45|120.45|0
1761822300000|2025-10-30 11:05:00|120.45|120.45|120.57|120.57|120.57|120.57|120.45|120.45|0
1761822600000|2025-10-30 11:10:00|120.55|120.55|120.66|120.66|120.66|120.66|120.55|120.55|0
1761822900000|2025-10-30 11:15:00|120.61|120.61|120.67|120.67|120.71|120.71|120.61|120.61|0
1761823200000|2025-10-30 11:20:00|120.63|120.63|120.67|120.67|120.71|120.71|120.61|120.61|0
1761823500000|2025-10-30 11:25:00|120.61|120.61|120.69|120.69|120.71|120.71|120.61|120.61|0
1761823800000|2025-10-30 11:30:00|120.67|120.67|120.6|120.6|120.71|120.71|120.57|120.57|0
1761824100000|2025-10-30 11:35:00|120.59|120.59|120.61|120.61|120.66|120.66|120.58|120.58|0
1761824400000|2025-10-30 11:40:00|120.62|120.62|120.61|120.61|120.68|120.68|120.59|120.59|0
1761824700000|2025-10-30 11:45:00|120.68|120.68|120.56|120.56|120.71|120.71|120.51|120.51|0
1761825000000|2025-10-30 11:50:00|120.51|120.51|120.3|120.3|120.56|120.56|120.3|120.3|0
1761825300000|2025-10-30 11:55:00|120.36|120.36|120.26|120.26|120.4|120.4|120.25|120.25|0
1761825600000|2025-10-30 12:00:00|120.35|120.35|120.3|120.3|121.61|121.61|120.1|120.1|0
1761825900000|2025-10-30 12:05:00|120.28|120.28|120.06|120.06|120.33|120.33|120.04|120.04|0
1761826200000|2025-10-30 12:10:00|120.04|120.04|119.9|119.9|120.07|120.07|119.9|119.9|0
1761826500000|2025-10-30 12:15:00|119.88|119.88|119.96|119.96|119.96|119.96|119.78|119.78|0
1761826800000|2025-10-30 12:20:00|119.94|119.94|119.79|119.79|120.01|120.01|119.75|119.75|0
1761827100000|2025-10-30 12:25:00|119.8|119.8|119.5|119.5|119.8|119.8|119.5|119.5|0
1761827400000|2025-10-30 12:30:00|119.51|119.51|119.17|119.17|119.51|119.51|118.73|118.73|0
1761827700000|2025-10-30 12:35:00|119.12|119.12|118.84|118.84|119.23|119.23|118.78|118.78|0
1761828000000|2025-10-30 12:40:00|118.78|118.78|118.37|118.37|118.87|118.87|118.11|118.11|0
1761828300000|2025-10-30 12:45:00|118.32|118.32|118.33|118.33|118.43|118.43|118.12|118.12|0
1761828600000|2025-10-30 12:50:00|118.32|118.32|118.08|118.08|118.37|118.37|117.96|117.96|0
1761828900000|2025-10-30 12:55:00|118.11|118.11|118.17|118.17|118.25|118.25|118|118|0
1761829200000|2025-10-30 13:00:00|118.1|118.1|118.2|118.2|118.37|118.37|118.01|118.01|0
1761829500000|2025-10-30 13:05:00|118.24|118.24|118.67|118.67|118.72|118.72|118.19|118.19|0
1761829800000|2025-10-30 13:10:00|118.63|118.63|118.61|118.61|118.71|118.71|118.52|118.52|0
1761830100000|2025-10-30 13:15:00|118.62|118.62|118.5|118.5|118.62|118.62|118.32|118.32|0
1761830400000|2025-10-30 13:20:00|118.35|118.35|118.32|118.32|118.43|118.43|118.26|118.26|0
1761830700000|2025-10-30 13:25:00|118.35|118.35|119.07|119.07|119.07|119.07|118.26|118.26|0
1761831000000|2025-10-30 13:30:00|119.31|119.31|118.76|118.76|120.19|120.19|118.76|118.76|0
1761831300000|2025-10-30 13:35:00|118.67|118.67|116.93|116.93|118.86|118.86|116.13|116.13|0
1761831600000|2025-10-30 13:40:00|116.89|116.89|117.43|117.43|117.68|117.68|116.55|116.55|0
1761831900000|2025-10-30 13:45:00|117.64|117.64|118.33|118.33|118.57|118.57|117.56|117.56|0
1761832200000|2025-10-30 13:50:00|118.49|118.49|118.93|118.93|118.93|118.93|118.24|118.24|0
1761832500000|2025-10-30 13:55:00|118.95|118.95|119.39|119.39|119.5|119.5|118.67|118.67|0
1761832800000|2025-10-30 14:00:00|119.53|119.53|118.61|118.61|119.69|119.69|118.56|118.56|0
1761833100000|2025-10-30 14:05:00|118.62|118.62|118.55|118.55|119.54|119.54|118.52|118.52|0
1761833400000|2025-10-30 14:10:00|118.57|118.57|118.97|118.97|119|119|118.4|118.4|0
1761833700000|2025-10-30 14:15:00|118.98|118.98|118.21|118.21|119.2|119.2|118.21|118.21|0
1761834000000|2025-10-30 14:20:00|118.19|118.19|118.11|118.11|118.46|118.46|118|118|0
1761834300000|2025-10-30 14:25:00|118.06|118.06|118.37|118.37|118.39|118.39|117.89|117.89|0
1761834600000|2025-10-30 14:30:00|118.3|118.3|118.86|118.86|118.98|118.98|118.3|118.3|0
1761834900000|2025-10-30 14:35:00|118.78|118.78|119.34|119.34|119.44|119.44|118.78|118.78|0
1761835200000|2025-10-30 14:40:00|119.38|119.38|119.75|119.75|120|120|119.32|119.32|0
1761835500000|2025-10-30 14:45:00|119.68|119.68|119.53|119.53|119.83|119.83|119.18|119.18|0
1761835800000|2025-10-30 14:50:00|119.44|119.44|119.06|119.06|119.48|119.48|118.93|118.93|0
1761836100000|2025-10-30 14:55:00|119.01|119.01|118.63|118.63|119.01|119.01|118.32|118.32|0
1761836400000|2025-10-30 15:00:00|118.73|118.73|118.78|118.78|118.91|118.91|118.6|118.6|0
1761836700000|2025-10-30 15:05:00|118.71|118.71|118.73|118.73|118.88|118.88|118.42|118.42|0
1761837000000|2025-10-30 15:10:00|118.8|118.8|118.96|118.96|119.06|119.06|118.76|118.76|0
1761837300000|2025-10-30 15:15:00|119.01|119.01|119.22|119.22|119.39|119.39|118.81|118.81|0
1761837600000|2025-10-30 15:20:00|119.26|119.26|119.23|119.23|119.48|119.48|119.2|119.2|0
1761837900000|2025-10-30 15:25:00|119.25|119.25|119.3|119.3|119.3|119.3|119.15|119.15|0
1761838200000|2025-10-30 15:30:00|119.25|119.25|118.96|118.96|119.3|119.3|118.93|118.93|0
1761838500000|2025-10-30 15:35:00|118.87|118.87|118.01|118.01|118.97|118.97|117.81|117.81|0
1761838800000|2025-10-30 15:40:00|118.04|118.04|117.85|117.85|118.04|118.04|117.69|117.69|0
1761839100000|2025-10-30 15:45:00|117.93|117.93|117.2|117.2|117.93|117.93|117.2|117.2|0
1761839400000|2025-10-30 15:50:00|117.21|117.21|117.2|117.2|117.48|117.48|117.18|117.18|0
1761839700000|2025-10-30 15:55:00|117.16|117.16|117.19|117.19|117.53|117.53|117.15|117.15|0
1761840000000|2025-10-30 16:00:00|117.22|117.22|117.87|117.87|117.87|117.87|117.16|117.16|0
1761840300000|2025-10-30 16:05:00|117.81|117.81|118.11|118.11|118.14|118.14|117.71|117.71|0
1761840600000|2025-10-30 16:10:00|118.09|118.09|118.32|118.32|118.66|118.66|118.02|118.02|0
1761840900000|2025-10-30 16:15:00|118.37|118.37|118.15|118.15|118.37|118.37|118.15|118.15|0
1761841200000|2025-10-30 16:20:00|118.14|118.14|118.12|118.12|118.24|118.24|118.05|118.05|0
1761841500000|2025-10-30 16:25:00|118.13|118.13|118.05|118.05|118.37|118.37|118.03|118.03|0
1761841800000|2025-10-30 16:30:00|118.04|118.04|117.81|117.81|118.08|118.08|117.81|117.81|0
1761842100000|2025-10-30 16:35:00|117.78|117.78|117.76|117.76|117.88|117.88|117.64|117.64|0
1761842400000|2025-10-30 16:40:00|117.79|117.79|118.03|118.03|118.06|118.06|117.66|117.66|0
1761842700000|2025-10-30 16:45:00|118.01|118.01|118.38|118.38|118.4|118.4|118.01|118.01|0
1761843000000|2025-10-30 16:50:00|118.39|118.39|118.2|118.2|118.45|118.45|118.08|118.08|0
1761843300000|2025-10-30 16:55:00|118.22|118.22|118.33|118.33|118.39|118.39|118.01|118.01|0
1761843600000|2025-10-30 17:00:00|118.31|118.31|117.94|117.94|118.31|118.31|117.81|117.81|0
1761843900000|2025-10-30 17:05:00|117.86|117.86|117.98|117.98|118.11|118.11|117.71|117.71|0
1761844200000|2025-10-30 17:10:00|118.03|118.03|117.74|117.74|118.04|118.04|117.73|117.73|0
1761844500000|2025-10-30 17:15:00|117.75|117.75|118.07|118.07|118.17|118.17|117.75|117.75|0
1761844800000|2025-10-30 17:20:00|118.06|118.06|117.89|117.89|118.12|118.12|117.71|117.71|0
1761845100000|2025-10-30 17:25:00|117.9|117.9|118.15|118.15|118.23|118.23|117.87|117.87|0
1761845400000|2025-10-30 17:30:00|118.06|118.06|117.88|117.88|118.25|118.25|117.88|117.88|0
1761845700000|2025-10-30 17:35:00|117.86|117.86|117.9|117.9|117.96|117.96|117.71|117.71|0
1761846000000|2025-10-30 17:40:00|117.84|117.84|117.97|117.97|118.12|118.12|117.81|117.81|0
1761846300000|2025-10-30 17:45:00|117.99|117.99|118.25|118.25|118.27|118.27|117.99|117.99|0
1761846600000|2025-10-30 17:50:00|118.27|118.27|118.19|118.19|118.27|118.27|117.76|117.76|0
1761846900000|2025-10-30 17:55:00|118.14|118.14|117.87|117.87|118.15|118.15|117.86|117.86|0
1761847200000|2025-10-30 18:00:00|117.89|117.89|118.01|118.01|118.11|118.11|117.73|117.73|0
1761847500000|2025-10-30 18:05:00|117.97|117.97|117.76|117.76|117.98|117.98|117.64|117.64|0
1761847800000|2025-10-30 18:10:00|117.79|117.79|117.38|117.38|117.8|117.8|117.3|117.3|0
1761848100000|2025-10-30 18:15:00|117.32|117.32|117.33|117.33|117.33|117.33|117.12|117.12|0
1761848400000|2025-10-30 18:20:00|117.32|117.32|117.65|117.65|117.65|117.65|117.28|117.28|0
1761848700000|2025-10-30 18:25:00|117.6|117.6|117.71|117.71|117.87|117.87|117.6|117.6|0
1761849000000|2025-10-30 18:30:00|117.68|117.68|117.81|117.81|117.98|117.98|117.67|117.67|0
1761849300000|2025-10-30 18:35:00|117.77|117.77|117.31|117.31|117.87|117.87|117.25|117.25|0
1761849600000|2025-10-30 18:40:00|117.33|117.33|116.82|116.82|117.34|117.34|116.77|116.77|0
1761849900000|2025-10-30 18:45:00|116.79|116.79|116.92|116.92|116.98|116.98|116.59|116.59|0
1761850200000|2025-10-30 18:50:00|116.89|116.89|117.05|117.05|117.05|117.05|116.72|116.72|0
1761850500000|2025-10-30 18:55:00|116.98|116.98|116.56|116.56|117.03|117.03|116.55|116.55|0
1761850800000|2025-10-30 19:00:00|116.59|116.59|116.39|116.39|116.67|116.67|116.22|116.22|0
1761851100000|2025-10-30 19:05:00|116.24|116.24|115.51|115.51|116.25|116.25|115.39|115.39|0
1761851400000|2025-10-30 19:10:00|115.47|115.47|115.6|115.6|115.79|115.79|115.37|115.37|0
1761851700000|2025-10-30 19:15:00|115.52|115.52|115.28|115.28|115.59|115.59|115.06|115.06|0
1761852000000|2025-10-30 19:20:00|115.27|115.27|114.88|114.88|115.27|115.27|114.74|114.74|0
1761852300000|2025-10-30 19:25:00|114.96|114.96|115.48|115.48|115.56|115.56|114.95|114.95|0
1761852600000|2025-10-30 19:30:00|115.51|115.51|115.99|115.99|116.12|116.12|115.51|115.51|0
1761852900000|2025-10-30 19:35:00|115.93|115.93|115.71|115.71|116.38|116.38|115.71|115.71|0
1761853200000|2025-10-30 19:40:00|115.73|115.73|115.78|115.78|115.92|115.92|115.65|115.65|0
1761853500000|2025-10-30 19:45:00|115.8|115.8|115.87|115.87|115.97|115.97|115.6|115.6|0
1761853800000|2025-10-30 19:50:00|115.73|115.73|115.48|115.48|115.74|115.74|115.35|115.35|0
1761854100000|2025-10-30 19:55:00|115.52|115.52|115.38|115.38|115.67|115.67|115.38|115.38|0
1761854400000|2025-10-30 20:00:00|115.32|115.32|115.99|115.99|115.99|115.99|115.24|115.24|0
1761854700000|2025-10-30 20:05:00|116|116|116.37|116.37|116.37|116.37|116|116|0
1761855000000|2025-10-30 20:10:00|116.38|116.38|117|117|117.06|117.06|116.21|116.21|0
1761855300000|2025-10-30 20:15:00|117.06|117.06|117.67|117.67|117.71|117.71|117.06|117.06|0
1761855600000|2025-10-30 20:20:00|117.78|117.78|117.31|117.31|117.78|117.78|117.31|117.31|0
1761855900000|2025-10-30 20:25:00|117.25|117.25|116.83|116.83|117.37|117.37|116.75|116.75|0
1761856200000|2025-10-30 20:30:00|116.74|116.74|116.78|116.78|116.79|116.79|116.45|116.45|0
1761856500000|2025-10-30 20:35:00|116.83|116.83|116.87|116.87|117.08|117.08|116.75|116.75|0
1761856800000|2025-10-30 20:40:00|116.76|116.76|116.75|116.75|117|117|116.74|116.74|0
1761857100000|2025-10-30 20:45:00|116.81|116.81|116.89|116.89|116.97|116.97|116.75|116.75|0
1761857400000|2025-10-30 20:50:00|116.95|116.95|116.95|116.95|116.98|116.98|116.89|116.89|0
1761857700000|2025-10-30 20:55:00|116.96|116.96|117.03|117.03|117.08|117.08|116.92|116.92|0
1761858000000|2025-10-30 21:00:00|117.05|117.05|117.2|117.2|117.2|117.2|117.02|117.02|0
1761858300000|2025-10-30 21:05:00|117.17|117.17|117.16|117.16|117.34|117.34|117.06|117.06|0
1761858600000|2025-10-30 21:10:00|117.23|117.23|117.07|117.07|117.3|117.3|117.07|117.07|0
1761858900000|2025-10-30 21:15:00|117.2|117.2|117.12|117.12|117.31|117.31|117.08|117.08|0
1761859200000|2025-10-30 21:20:00|117.15|117.15|117.27|117.27|117.31|117.31|117.14|117.14|0
1761859500000|2025-10-30 21:25:00|117.25|117.25|117.3|117.3|117.3|117.3|117.13|117.13|0
1761859800000|2025-10-30 21:30:00|117.18|117.18|117.16|117.16|117.24|117.24|117.15|117.15|0
1761860100000|2025-10-30 21:35:00|117.23|117.23|117.33|117.33|117.33|117.33|117.23|117.23|0
1761860400000|2025-10-30 21:40:00|117.32|117.32|117.38|117.38|117.38|117.38|117.32|117.32|0
1761860700000|2025-10-30 21:45:00|117.35|117.35|117.41|117.41|117.45|117.45|117.35|117.35|0
1761861000000|2025-10-30 21:50:00|117.45|117.45|117.34|117.34|117.47|117.47|117.33|117.33|0
1761861300000|2025-10-30 21:55:00|117.39|117.39|117.36|117.36|117.4|117.4|117.31|117.31|0
1761861600000|2025-10-30 22:00:00|117.34|117.34|117.4|117.4|117.41|117.41|117.31|117.31|0
1761861900000|2025-10-30 22:05:00|117.41|117.41|117.44|117.44|117.5|117.5|117.4|117.4|0
1761862200000|2025-10-30 22:10:00|117.45|117.45|117.42|117.42|117.5|117.5|117.42|117.42|0
1761862500000|2025-10-30 22:15:00|117.46|117.46|117.55|117.55|117.59|117.59|117.46|117.46|0
1761862800000|2025-10-30 22:20:00|117.61|117.61|117.71|117.71|117.71|117.71|117.61|117.61|0
1761863100000|2025-10-30 22:25:00|117.72|117.72|117.79|117.79|117.8|117.8|117.7|117.7|0
1761863400000|2025-10-30 22:30:00|117.81|117.81|117.65|117.65|117.83|117.83|117.65|117.65|0
1761863700000|2025-10-30 22:35:00|117.66|117.66|117.85|117.85|117.87|117.87|117.66|117.66|0
1761864000000|2025-10-30 22:40:00|117.83|117.83|117.77|117.77|117.87|117.87|117.77|117.77|0
1761864300000|2025-10-30 22:45:00|117.79|117.79|117.58|117.58|117.79|117.79|117.58|117.58|0
1761864600000|2025-10-30 22:50:00|117.62|117.62|117.52|117.52|117.62|117.62|117.52|117.52|0
1761864900000|2025-10-30 22:55:00|117.54|117.54|117.83|117.83|117.87|117.87|117.52|117.52|0
1761865200000|2025-10-30 23:00:00|117.86|117.86|117.91|117.91|118|118|117.86|117.86|0
1761865500000|2025-10-30 23:05:00|117.96|117.96|117.89|117.89|117.99|117.99|117.85|117.85|0
1761865800000|2025-10-30 23:10:00|117.93|117.93|118.04|118.04|118.04|118.04|117.91|117.91|0
1761866100000|2025-10-30 23:15:00|117.96|117.96|117.97|117.97|117.99|117.99|117.83|117.83|0
1761866400000|2025-10-30 23:20:00|117.98|117.98|117.78|117.78|117.99|117.99|117.78|117.78|0
1761866700000|2025-10-30 23:25:00|117.83|117.83|117.96|117.96|117.99|117.99|117.76|117.76|0
1761867000000|2025-10-30 23:30:00|117.8|117.8|117.97|117.97|117.99|117.99|117.8|117.8|0
1761867300000|2025-10-30 23:35:00|117.84|117.84|117.99|117.99|117.99|117.99|117.84|117.84|0
1761867600000|2025-10-30 23:40:00|117.97|117.97|118.01|118.01|118.03|118.03|117.97|117.97|0
1761867900000|2025-10-30 23:45:00|118|118|118.12|118.12|118.12|118.12|118|118|0
1761868200000|2025-10-30 23:50:00|118.11|118.11|118.04|118.04|118.11|118.11|117.91|117.91|0
1761868500000|2025-10-30 23:55:00|117.95|117.95|117.8|117.8|117.99|117.99|117.8|117.8|0
1761868800000|2025-10-31 00:00:00|117.96|117.96|117.91|117.91|117.96|117.96|117.91|117.91|0
1761869100000|2025-10-31 00:05:00|118|118|117.83|117.83|118|118|117.83|117.83|0
1761870000000|2025-10-31 00:20:00|118.04|118.04|118.04|118.04|118.04|118.04|118.04|118.04|0
1761870300000|2025-10-31 00:25:00|118.05|118.05|118.13|118.13|118.13|118.13|118.05|118.05|0
1761870900000|2025-10-31 00:35:00|118.07|118.07|118.08|118.08|118.08|118.08|118.05|118.05|0
1761871200000|2025-10-31 00:40:00|118.04|118.04|118.04|118.04|118.07|118.07|118.04|118.04|0
1761871500000|2025-10-31 00:45:00|118.01|118.01|118.04|118.04|118.04|118.04|118.01|118.01|0
1761871800000|2025-10-31 00:50:00|118.1|118.1|118.18|118.18|118.18|118.18|118.1|118.1|0
1761872100000|2025-10-31 00:55:00|118.22|118.22|118.32|118.32|118.36|118.36|118.22|118.22|0
1761872400000|2025-10-31 01:00:00|118.4|118.4|118.36|118.36|118.4|118.4|118.33|118.33|0
1761872700000|2025-10-31 01:05:00|118.32|118.32|118.17|118.17|118.38|118.38|118.12|118.12|0
1761873900000|2025-10-31 01:25:00|118.3|118.3|118.42|118.42|118.42|118.42|118.3|118.3|0
1761874200000|2025-10-31 01:30:00|118.39|118.39|118.45|118.45|118.47|118.47|118.39|118.39|0
1761874500000|2025-10-31 01:35:00|118.42|118.42|118.42|118.42|118.45|118.45|118.42|118.42|0
1761874800000|2025-10-31 01:40:00|118.5|118.5|118.51|118.51|118.51|118.51|118.46|118.46|0
1761875100000|2025-10-31 01:45:00|118.58|118.58|118.58|118.58|118.58|118.58|118.58|118.58|0
1761875400000|2025-10-31 01:50:00|118.65|118.65|118.7|118.7|118.7|118.7|118.65|118.65|0
1761875700000|2025-10-31 01:55:00|118.67|118.67|118.67|118.67|118.67|118.67|118.63|118.63|0
1761876000000|2025-10-31 02:00:00|118.62|118.62|118.62|118.62|118.62|118.62|118.62|118.62|0
1761876900000|2025-10-31 02:15:00|118.61|118.61|118.56|118.56|118.61|118.61|118.54|118.54|0
1761877200000|2025-10-31 02:20:00|118.55|118.55|118.54|118.54|118.55|118.55|118.54|118.54|0
1761877500000|2025-10-31 02:25:00|118.52|118.52|118.59|118.59|118.59|118.59|118.52|118.52|0
1761878400000|2025-10-31 02:40:00|118.35|118.35|118.26|118.26|118.35|118.35|118.26|118.26|0
1761878700000|2025-10-31 02:45:00|118.25|118.25|118.17|118.17|118.25|118.25|118.17|118.17|0
1761879300000|2025-10-31 02:55:00|118.54|118.54|118.54|118.54|118.54|118.54|118.54|118.54|0
1761879900000|2025-10-31 03:05:00|118.42|118.42|118.49|118.49|118.49|118.49|118.42|118.42|0
1761880200000|2025-10-31 03:10:00|118.5|118.5|118.5|118.5|118.5|118.5|118.5|118.5|0
1761880500000|2025-10-31 03:15:00|118.42|118.42|118.42|118.42|118.42|118.42|118.42|118.42|0
1761880800000|2025-10-31 03:20:00|118.55|118.55|118.52|118.52|118.55|118.55|118.52|118.52|0
1761881400000|2025-10-31 03:30:00|118.45|118.45|118.45|118.45|118.45|118.45|118.45|118.45|0
1761881700000|2025-10-31 03:35:00|118.43|118.43|118.39|118.39|118.43|118.43|118.39|118.39|0
1761882000000|2025-10-31 03:40:00|118.37|118.37|118.35|118.35|118.37|118.37|118.35|118.35|0
1761882300000|2025-10-31 03:45:00|118.48|118.48|118.56|118.56|118.56|118.56|118.48|118.48|0
1761882600000|2025-10-31 03:50:00|118.62|118.62|118.48|118.48|118.62|118.62|118.48|118.48|0
1761883800000|2025-10-31 04:10:00|118.58|118.58|118.62|118.62|118.62|118.62|118.58|118.58|0
1761884100000|2025-10-31 04:15:00|118.64|118.64|118.64|118.64|118.64|118.64|118.64|118.64|0
1761884400000|2025-10-31 04:20:00|118.62|118.62|118.62|118.62|118.62|118.62|118.62|118.62|0
1761884700000|2025-10-31 04:25:00|118.61|118.61|118.62|118.62|118.62|118.62|118.61|118.61|0
1761885000000|2025-10-31 04:30:00|118.61|118.61|118.57|118.57|118.63|118.63|118.57|118.57|0
1761885300000|2025-10-31 04:35:00|118.54|118.54|118.54|118.54|118.54|118.54|118.54|118.54|0
1761885600000|2025-10-31 04:40:00|118.52|118.52|118.52|118.52|118.52|118.52|118.52|118.52|0
1761885900000|2025-10-31 04:45:00|118.57|118.57|118.58|118.58|118.58|118.58|118.57|118.57|0
1761886500000|2025-10-31 04:55:00|118.62|118.62|118.62|118.62|118.62|118.62|118.62|118.62|0
1761888000000|2025-10-31 05:20:00|118.57|118.57|118.54|118.54|118.62|118.62|118.54|118.54|0
1761888300000|2025-10-31 05:25:00|118.62|118.62|118.62|118.62|118.62|118.62|118.62|118.62|0
1761888600000|2025-10-31 05:30:00|118.5|118.5|118.27|118.27|118.5|118.5|117.88|117.88|0
1761889500000|2025-10-31 05:45:00|118.53|118.53|118.56|118.56|118.56|118.56|118.53|118.53|0
1761890100000|2025-10-31 05:55:00|118.47|118.47|118.47|118.47|118.47|118.47|118.47|118.47|0
1761892200000|2025-10-31 06:30:00|118.5|118.5|118.36|118.36|118.5|118.5|118.36|118.36|0
1761892500000|2025-10-31 06:35:00|118.25|118.25|118.25|118.25|118.25|118.25|118.25|118.25|0
1761892800000|2025-10-31 06:40:00|118.17|118.17|118.25|118.25|118.25|118.25|118.09|118.09|0
1761893400000|2025-10-31 06:50:00|118.02|118.02|117.87|117.87|118.02|118.02|117.83|117.83|0
1761894000000|2025-10-31 07:00:00|117.94|117.94|117.94|117.94|117.94|117.94|117.94|117.94|0
1761894600000|2025-10-31 07:10:00|117.66|117.66|117.66|117.66|117.66|117.66|117.66|117.66|0
1761895200000|2025-10-31 07:20:00|117.82|117.82|117.83|117.83|117.83|117.83|117.82|117.82|0
1761895500000|2025-10-31 07:25:00|118|118|118|118|118|118|118|118|0
1761895800000|2025-10-31 07:30:00|118.13|118.13|117.86|117.86|118.58|118.58|117.86|117.86|0
1761896400000|2025-10-31 07:40:00|117.92|117.92|118.08|118.08|118.08|118.08|117.92|117.92|0
1761897600000|2025-10-31 08:00:00|118.32|118.32|117.9|117.9|118.42|118.42|117.85|117.85|0
1761897900000|2025-10-31 08:05:00|118.05|118.05|118.11|118.11|118.37|118.37|117.94|117.94|0
1761898200000|2025-10-31 08:10:00|118.27|118.27|118.23|118.23|118.42|118.42|118.16|118.16|0
1761898500000|2025-10-31 08:15:00|118.32|118.32|118.01|118.01|118.33|118.33|117.96|117.96|0
1761898800000|2025-10-31 08:20:00|118|118|118.12|118.12|118.27|118.27|118|118|0
1761899100000|2025-10-31 08:25:00|118.14|118.14|118.24|118.24|118.24|118.24|118.12|118.12|0
1761899400000|2025-10-31 08:30:00|118.16|118.16|118.29|118.29|118.3|118.3|118.16|118.16|0
1761899700000|2025-10-31 08:35:00|118.21|118.21|118.11|118.11|118.29|118.29|118.11|118.11|0
1761900000000|2025-10-31 08:40:00|118.12|118.12|117.86|117.86|118.12|118.12|117.74|117.74|0
1761900300000|2025-10-31 08:45:00|118.04|118.04|118.02|118.02|118.04|118.04|117.93|117.93|0
1761900600000|2025-10-31 08:50:00|118.08|118.08|118.33|118.33|118.38|118.38|118.01|118.01|0
1761900900000|2025-10-31 08:55:00|118.38|118.38|118.2|118.2|118.43|118.43|118.17|118.17|0
1761901200000|2025-10-31 09:00:00|118.28|118.28|118.46|118.46|118.51|118.51|118.2|118.2|0
1761901500000|2025-10-31 09:05:00|118.42|118.42|118.36|118.36|118.47|118.47|118.27|118.27|0
1761901800000|2025-10-31 09:10:00|118.35|118.35|118.52|118.52|118.54|118.54|118.29|118.29|0
1761902100000|2025-10-31 09:15:00|118.5|118.5|118.47|118.47|118.54|118.54|118.42|118.42|0
1761902400000|2025-10-31 09:20:00|118.5|118.5|118.38|118.38|118.5|118.5|118.29|118.29|0
1761902700000|2025-10-31 09:25:00|118.3|118.3|118.47|118.47|118.47|118.47|118.18|118.18|0
1761903000000|2025-10-31 09:30:00|118.5|118.5|118.4|118.4|118.56|118.56|118.37|118.37|0
1761903300000|2025-10-31 09:35:00|118.42|118.42|118.27|118.27|118.52|118.52|118.27|118.27|0
1761903600000|2025-10-31 09:40:00|118.37|118.37|118.32|118.32|118.42|118.42|118.29|118.29|0
1761903900000|2025-10-31 09:45:00|118.33|118.33|118.19|118.19|118.37|118.37|118.17|118.17|0
1761904200000|2025-10-31 09:50:00|118.17|118.17|118.11|118.11|118.39|118.39|118.11|118.11|0
1761904500000|2025-10-31 09:55:00|118.33|118.33|118.1|118.1|118.33|118.33|118.06|118.06|0
1761904800000|2025-10-31 10:00:00|118.23|118.23|118.23|118.23|118.23|118.23|118.13|118.13|0
1761905100000|2025-10-31 10:05:00|118.21|118.21|118.01|118.01|118.21|118.21|118|118|0
1761905400000|2025-10-31 10:10:00|117.96|117.96|118.15|118.15|118.16|118.16|117.96|117.96|0
1761905700000|2025-10-31 10:15:00|118.16|118.16|118.01|118.01|118.16|118.16|117.98|117.98|0
1761906000000|2025-10-31 10:20:00|118.06|118.06|118.06|118.06|118.23|118.23|118.01|118.01|0
1761906300000|2025-10-31 10:25:00|118.05|118.05|118.06|118.06|118.16|118.16|118.02|118.02|0
1761906600000|2025-10-31 10:30:00|118.15|118.15|118.09|118.09|118.15|118.15|118|118|0
1761906900000|2025-10-31 10:35:00|118|118|118.1|118.1|118.15|118.15|117.98|117.98|0
1761907200000|2025-10-31 10:40:00|118.21|118.21|118.17|118.17|118.28|118.28|118.12|118.12|0
1761907500000|2025-10-31 10:45:00|118.19|118.19|118.27|118.27|118.27|118.27|118.19|118.19|0
1761907800000|2025-10-31 10:50:00|118.25|118.25|118.32|118.32|118.41|118.41|118.19|118.19|0
1761908100000|2025-10-31 10:55:00|118.24|118.24|118.21|118.21|118.3|118.3|118.19|118.19|0
1761908400000|2025-10-31 11:00:00|118.23|118.23|118.08|118.08|118.54|118.54|118.04|118.04|0
1761908700000|2025-10-31 11:05:00|118.19|118.19|118.33|118.33|118.34|118.34|118.06|118.06|0
1761909000000|2025-10-31 11:10:00|118.38|118.38|118.29|118.29|118.38|118.38|118.17|118.17|0
1761909300000|2025-10-31 11:15:00|118.3|118.3|118.24|118.24|118.3|118.3|118.22|118.22|0
1761909600000|2025-10-31 11:20:00|118.21|118.21|118.37|118.37|118.41|118.41|118.21|118.21|0
1761909900000|2025-10-31 11:25:00|118.4|118.4|118.5|118.5|118.51|118.51|118.37|118.37|0
1761910200000|2025-10-31 11:30:00|118.37|118.37|118.44|118.44|118.44|118.44|118.29|118.29|0
1761910500000|2025-10-31 11:35:00|118.37|118.37|118.28|118.28|118.44|118.44|118.27|118.27|0
1761910800000|2025-10-31 11:40:00|118.27|118.27|118.51|118.51|118.57|118.57|118.27|118.27|0
1761911100000|2025-10-31 11:45:00|118.58|118.58|118.88|118.88|118.95|118.95|118.58|118.58|0
1761911400000|2025-10-31 11:50:00|118.91|118.91|118.92|118.92|119.06|119.06|118.84|118.84|0
1761911700000|2025-10-31 11:55:00|119|119|118.92|118.92|119|119|118.75|118.75|0
1761912000000|2025-10-31 12:00:00|118.42|118.42|118.94|118.94|118.96|118.96|118.28|118.28|0
1761912300000|2025-10-31 12:05:00|118.88|118.88|118.84|118.84|118.95|118.95|118.79|118.79|0
1761912600000|2025-10-31 12:10:00|118.8|118.8|118.57|118.57|118.8|118.8|118.55|118.55|0
1761912900000|2025-10-31 12:15:00|118.62|118.62|118.69|118.69|118.69|118.69|118.53|118.53|0
1761913200000|2025-10-31 12:20:00|118.71|118.71|118.88|118.88|118.88|118.88|118.7|118.7|0
1761913500000|2025-10-31 12:25:00|118.86|118.86|118.82|118.82|118.88|118.88|118.71|118.71|0
1761913800000|2025-10-31 12:30:00|118.88|118.88|118.93|118.93|118.93|118.93|118.71|118.71|0
1761914100000|2025-10-31 12:35:00|118.88|118.88|118.79|118.79|118.95|118.95|118.57|118.57|0
1761914400000|2025-10-31 12:40:00|118.75|118.75|118.51|118.51|118.78|118.78|118.5|118.5|0
1761914700000|2025-10-31 12:45:00|118.58|118.58|118.49|118.49|118.62|118.62|118.49|118.49|0
1761915000000|2025-10-31 12:50:00|118.52|118.52|118.57|118.57|118.57|118.57|118.47|118.47|0
1761915300000|2025-10-31 12:55:00|118.5|118.5|118.46|118.46|118.57|118.57|118.46|118.46|0
1761915600000|2025-10-31 13:00:00|118.52|118.52|118.42|118.42|118.57|118.57|118.41|118.41|0
1761915900000|2025-10-31 13:05:00|118.45|118.45|118.47|118.47|118.52|118.52|118.4|118.4|0
1761916200000|2025-10-31 13:10:00|118.51|118.51|118.51|118.51|118.55|118.55|118.4|118.4|0
1761916500000|2025-10-31 13:15:00|118.47|118.47|118.56|118.56|118.57|118.57|118.47|118.47|0
1761916800000|2025-10-31 13:20:00|118.57|118.57|118.66|118.66|118.79|118.79|118.57|118.57|0
1761917100000|2025-10-31 13:25:00|118.62|118.62|119.99|119.99|120.32|120.32|118.62|118.62|0
1761917400000|2025-10-31 13:30:00|120.09|120.09|120.86|120.86|121.78|121.78|120.09|120.09|0
1761917700000|2025-10-31 13:35:00|121.06|121.06|121.27|121.27|121.91|121.91|120.62|120.62|0
1761918000000|2025-10-31 13:40:00|121.59|121.59|122.2|122.2|122.97|122.97|121.21|121.21|0
1761918300000|2025-10-31 13:45:00|122.1|122.1|122.33|122.33|122.56|122.56|121.32|121.32|0
1761918600000|2025-10-31 13:50:00|122.57|122.57|122.84|122.84|123.14|123.14|122.51|122.51|0
1761918900000|2025-10-31 13:55:00|122.66|122.66|123.08|123.08|123.14|123.14|122.47|122.47|0
1761919200000|2025-10-31 14:00:00|123.22|123.22|122.25|122.25|123.4|123.4|122.25|122.25|0
1761919500000|2025-10-31 14:05:00|122.28|122.28|122.58|122.58|122.86|122.86|122.28|122.28|0
1761919800000|2025-10-31 14:10:00|122.52|122.52|122.88|122.88|122.88|122.88|122.51|122.51|0
1761920100000|2025-10-31 14:15:00|123.04|123.04|123.66|123.66|123.8|123.8|123.04|123.04|0
1761920400000|2025-10-31 14:20:00|123.67|123.67|123.46|123.46|123.81|123.81|123.03|123.03|0
1761920700000|2025-10-31 14:25:00|123.42|123.42|123.32|123.32|123.58|123.58|123.25|123.25|0
1761921000000|2025-10-31 14:30:00|123.45|123.45|124|124|124.18|124.18|123.41|123.41|0
1761921300000|2025-10-31 14:35:00|124.01|124.01|124.52|124.52|124.57|124.57|123.96|123.96|0
1761921600000|2025-10-31 14:40:00|124.58|124.58|125.12|125.12|125.31|125.31|124.55|124.55|0
1761921900000|2025-10-31 14:45:00|125.15|125.15|125.12|125.12|125.34|125.34|125.03|125.03|0
1761922200000|2025-10-31 14:50:00|125.08|125.08|125.1|125.1|125.34|125.34|124.96|124.96|0
1761922500000|2025-10-31 14:55:00|125.12|125.12|125.6|125.6|125.7|125.7|125.12|125.12|0
1761922800000|2025-10-31 15:00:00|125.64|125.64|124.84|124.84|125.69|125.69|124.71|124.71|0
1761923100000|2025-10-31 15:05:00|124.86|124.86|124.83|124.83|125.07|125.07|124.45|124.45|0
1761923400000|2025-10-31 15:10:00|124.85|124.85|124.9|124.9|124.9|124.9|124.54|124.54|0
1761923700000|2025-10-31 15:15:00|125.01|125.01|124.64|124.64|125.03|125.03|124.38|124.38|0
1761924000000|2025-10-31 15:20:00|124.77|124.77|124.78|124.78|125.05|125.05|124.6|124.6|0
1761924300000|2025-10-31 15:25:00|124.77|124.77|124.38|124.38|124.78|124.78|124.25|124.25|0
1761924600000|2025-10-31 15:30:00|124.35|124.35|124.63|124.63|124.77|124.77|124.35|124.35|0
1761924900000|2025-10-31 15:35:00|124.68|124.68|123.96|123.96|124.72|124.72|123.88|123.88|0
1761925200000|2025-10-31 15:40:00|123.89|123.89|124.23|124.23|124.23|124.23|123.73|123.73|0
1761925500000|2025-10-31 15:45:00|124.27|124.27|124.32|124.32|124.66|124.66|124.13|124.13|0
1761925800000|2025-10-31 15:50:00|124.35|124.35|123.79|123.79|124.46|124.46|123.79|123.79|0
1761926100000|2025-10-31 15:55:00|123.88|123.88|123.25|123.25|123.88|123.88|123.21|123.21|0
1761926400000|2025-10-31 16:00:00|123.22|123.22|123.45|123.45|123.62|123.62|123.14|123.14|0
1761926700000|2025-10-31 16:05:00|123.54|123.54|122.79|122.79|123.61|123.61|122.79|122.79|0
1761927000000|2025-10-31 16:10:00|122.81|122.81|122.83|122.83|122.85|122.85|122.47|122.47|0
1761927300000|2025-10-31 16:15:00|122.85|122.85|122.7|122.7|122.91|122.91|122.44|122.44|0
1761927600000|2025-10-31 16:20:00|122.64|122.64|123.79|123.79|123.79|123.79|122.64|122.64|0
1761927900000|2025-10-31 16:25:00|123.81|123.81|123.79|123.79|124.01|124.01|123.55|123.55|0
1761928200000|2025-10-31 16:30:00|123.81|123.81|123.46|123.46|123.82|123.82|123.46|123.46|0
1761928500000|2025-10-31 16:35:00|123.33|123.33|123.37|123.37|123.71|123.71|123.28|123.28|0
1761928800000|2025-10-31 16:40:00|123.4|123.4|123.14|123.14|123.47|123.47|122.92|122.92|0
1761929100000|2025-10-31 16:45:00|123.15|123.15|123.05|123.05|123.24|123.24|122.95|122.95|0
1761929400000|2025-10-31 16:50:00|123.1|123.1|122.13|122.13|123.1|123.1|122.13|122.13|0
1761929700000|2025-10-31 16:55:00|122.11|122.11|122.08|122.08|122.42|122.42|121.93|121.93|0
1761930000000|2025-10-31 17:00:00|122.07|122.07|121.32|121.32|122.23|122.23|121.29|121.29|0
1761930300000|2025-10-31 17:05:00|121.45|121.45|121.78|121.78|121.78|121.78|121.43|121.43|0
1761930600000|2025-10-31 17:10:00|121.72|121.72|121.32|121.32|121.79|121.79|121.24|121.24|0
1761930900000|2025-10-31 17:15:00|121.23|121.23|121.44|121.44|121.7|121.7|121.11|121.11|0
1761931200000|2025-10-31 17:20:00|121.48|121.48|121.74|121.74|121.76|121.76|121.27|121.27|0
1761931500000|2025-10-31 17:25:00|121.79|121.79|121.39|121.39|122.07|122.07|121.32|121.32|0
1761931800000|2025-10-31 17:30:00|121.35|121.35|121.73|121.73|121.99|121.99|121.27|121.27|0
1761932100000|2025-10-31 17:35:00|121.82|121.82|121.54|121.54|121.96|121.96|121.38|121.38|0
1761932400000|2025-10-31 17:40:00|121.61|121.61|121.76|121.76|121.83|121.83|121.33|121.33|0
1761932700000|2025-10-31 17:45:00|121.83|121.83|121.88|121.88|121.97|121.97|121.76|121.76|0
1761933000000|2025-10-31 17:50:00|121.97|121.97|122.01|122.01|122.24|122.24|121.97|121.97|0
1761933300000|2025-10-31 17:55:00|121.96|121.96|121.93|121.93|122.14|122.14|121.66|121.66|0
1761933600000|2025-10-31 18:00:00|122.01|122.01|122.51|122.51|122.55|122.55|121.99|121.99|0
1761933900000|2025-10-31 18:05:00|122.58|122.58|122.67|122.67|122.67|122.67|122.29|122.29|0
1761934200000|2025-10-31 18:10:00|122.7|122.7|122.58|122.58|122.72|122.72|122.43|122.43|0
1761934500000|2025-10-31 18:15:00|122.62|122.62|122.64|122.64|122.69|122.69|122.47|122.47|0
1761934800000|2025-10-31 18:20:00|122.66|122.66|123.06|123.06|123.08|123.08|122.6|122.6|0
1761935100000|2025-10-31 18:25:00|123.09|123.09|122.85|122.85|123.09|123.09|122.78|122.78|0
1761935400000|2025-10-31 18:30:00|122.88|122.88|122.81|122.81|122.98|122.98|122.74|122.74|0
1761935700000|2025-10-31 18:35:00|122.76|122.76|122.78|122.78|122.8|122.8|122.54|122.54|0
1761936000000|2025-10-31 18:40:00|122.79|122.79|122.96|122.96|123.01|123.01|122.63|122.63|0
1761936300000|2025-10-31 18:45:00|122.98|122.98|122.94|122.94|123|123|122.73|122.73|0
1761936600000|2025-10-31 18:50:00|122.95|122.95|122.51|122.51|123.01|123.01|122.49|122.49|0
1761936900000|2025-10-31 18:55:00|122.48|122.48|122.91|122.91|122.99|122.99|122.38|122.38|0
1761937200000|2025-10-31 19:00:00|122.92|122.92|122.53|122.53|122.99|122.99|122.39|122.39|0
1761937500000|2025-10-31 19:05:00|122.52|122.52|122.74|122.74|122.81|122.81|122.52|122.52|0
1761937800000|2025-10-31 19:10:00|122.73|122.73|122.87|122.87|122.97|122.97|122.73|122.73|0
1761938100000|2025-10-31 19:15:00|122.88|122.88|123.24|123.24|123.26|123.26|122.79|122.79|0
1761938400000|2025-10-31 19:20:00|123.3|123.3|123.61|123.61|123.64|123.64|123.3|123.3|0
1761938700000|2025-10-31 19:25:00|123.62|123.62|123.71|123.71|123.94|123.94|123.59|123.59|0
1761939000000|2025-10-31 19:30:00|123.74|123.74|123.47|123.47|123.76|123.76|123.35|123.35|0
1761939300000|2025-10-31 19:35:00|123.45|123.45|123.33|123.33|123.47|123.47|123.29|123.29|0
1761939600000|2025-10-31 19:40:00|123.39|123.39|123.41|123.41|123.66|123.66|123.35|123.35|0
1761939900000|2025-10-31 19:45:00|123.33|123.33|123.2|123.2|123.35|123.35|123.04|123.04|0
1761940200000|2025-10-31 19:50:00|123.35|123.35|123.23|123.23|123.39|123.39|122.85|122.85|0
1761940500000|2025-10-31 19:55:00|122.85|122.85|122.63|122.63|123.1|123.1|122.63|122.63|0
1761940800000|2025-10-31 20:00:00|122.66|122.66|122.84|122.84|122.95|122.95|122.56|122.56|0
1761941100000|2025-10-31 20:05:00|122.68|122.68|122.9|122.9|122.9|122.9|122.66|122.66|0
1761941400000|2025-10-31 20:10:00|122.84|122.84|122.87|122.87|122.95|122.95|122.76|122.76|0
1761941700000|2025-10-31 20:15:00|122.84|122.84|122.73|122.73|122.87|122.87|122.67|122.67|0
1761942000000|2025-10-31 20:20:00|122.84|122.84|122.78|122.78|122.87|122.87|122.68|122.68|0
1761942300000|2025-10-31 20:25:00|122.84|122.84|122.74|122.74|122.84|122.84|122.74|122.74|0
1761942600000|2025-10-31 20:30:00|122.76|122.76|122.8|122.8|122.83|122.83|122.74|122.74|0
1761942900000|2025-10-31 20:35:00|122.74|122.74|122.77|122.77|122.8|122.8|122.74|122.74|0
1761943200000|2025-10-31 20:40:00|122.79|122.79|122.76|122.76|122.8|122.8|122.75|122.75|0
1761943500000|2025-10-31 20:45:00|122.8|122.8|122.79|122.79|122.83|122.83|122.79|122.79|0
1761943800000|2025-10-31 20:50:00|122.82|122.82|122.83|122.83|122.84|122.84|122.79|122.79|0
1761944100000|2025-10-31 20:55:00|122.81|122.81|122.89|122.89|122.89|122.89|122.74|122.74|0
1762160400000|2025-11-03 09:00:00|123.07|123.07|123.47|123.47|123.55|123.55|122.2|122.2|0
1762160700000|2025-11-03 09:05:00|123.5|123.5|123.69|123.69|123.77|123.77|123.33|123.33|0
1762161000000|2025-11-03 09:10:00|123.68|123.68|123.66|123.66|123.68|123.68|123.52|123.52|0
1762161300000|2025-11-03 09:15:00|123.67|123.67|123.56|123.56|123.75|123.75|123.35|123.35|0
1762161600000|2025-11-03 09:20:00|123.55|123.55|123.57|123.57|123.6|123.6|123.4|123.4|0
1762161900000|2025-11-03 09:25:00|123.55|123.55|123.58|123.58|123.6|123.6|123.42|123.42|0
1762162200000|2025-11-03 09:30:00|123.59|123.59|123.43|123.43|123.59|123.59|123.43|123.43|0
1762162500000|2025-11-03 09:35:00|123.51|123.51|123.28|123.28|123.51|123.51|123.22|123.22|0
1762162800000|2025-11-03 09:40:00|123.32|123.32|123.28|123.28|123.41|123.41|123.15|123.15|0
1762163100000|2025-11-03 09:45:00|123.4|123.4|123.14|123.14|123.43|123.43|123.14|123.14|0
1762163400000|2025-11-03 09:50:00|123.16|123.16|123.08|123.08|123.16|123.16|122.91|122.91|0
1762163700000|2025-11-03 09:55:00|123.05|123.05|123.11|123.11|123.11|123.11|122.94|122.94|0
1762164000000|2025-11-03 10:00:00|123.05|123.05|123.01|123.01|123.23|123.23|123.01|123.01|0
1762164300000|2025-11-03 10:05:00|123.06|123.06|123.15|123.15|123.18|123.18|123|123|0
1762164600000|2025-11-03 10:10:00|123.03|123.03|123.15|123.15|123.19|123.19|123.01|123.01|0
1762164900000|2025-11-03 10:15:00|123.14|123.14|123.17|123.17|123.17|123.17|123.05|123.05|0
1762165200000|2025-11-03 10:20:00|123.14|123.14|123.24|123.24|123.24|123.24|123.1|123.1|0
1762165500000|2025-11-03 10:25:00|123.23|123.23|123.19|123.19|123.23|123.23|123.08|123.08|0
1762165800000|2025-11-03 10:30:00|123.15|123.15|123.2|123.2|123.24|123.24|123.13|123.13|0
1762166100000|2025-11-03 10:35:00|123.25|123.25|123.35|123.35|123.45|123.45|123.21|123.21|0
1762166400000|2025-11-03 10:40:00|123.33|123.33|123.46|123.46|123.54|123.54|123.23|123.23|0
1762166700000|2025-11-03 10:45:00|123.45|123.45|123.55|123.55|123.56|123.56|123.43|123.43|0
1762167000000|2025-11-03 10:50:00|123.56|123.56|123.45|123.45|123.57|123.57|123.45|123.45|0
1762167300000|2025-11-03 10:55:00|123.51|123.51|123.26|123.26|123.51|123.51|123.21|123.21|0
1762167600000|2025-11-03 11:00:00|123.34|123.34|123.56|123.56|123.56|123.56|123.34|123.34|0
1762167900000|2025-11-03 11:05:00|123.58|123.58|123.56|123.56|123.6|123.6|123.55|123.55|0
1762168200000|2025-11-03 11:10:00|123.59|123.59|123.86|123.86|123.88|123.88|123.54|123.54|0
1762168500000|2025-11-03 11:15:00|123.8|123.8|123.86|123.86|123.93|123.93|123.76|123.76|0
1762168800000|2025-11-03 11:20:00|123.91|123.91|123.84|123.84|123.92|123.92|123.84|123.84|0
1762169100000|2025-11-03 11:25:00|123.83|123.83|123.61|123.61|123.93|123.93|123.61|123.61|0
1762169400000|2025-11-03 11:30:00|123.63|123.63|123.65|123.65|123.68|123.68|123.62|123.62|0
1762169700000|2025-11-03 11:35:00|123.66|123.66|123.66|123.66|123.67|123.67|123.53|123.53|0
1762170000000|2025-11-03 11:40:00|123.57|123.57|123.54|123.54|123.6|123.6|123.51|123.51|0
1762170300000|2025-11-03 11:45:00|123.51|123.51|123.53|123.53|123.56|123.56|123.51|123.51|0
1762170600000|2025-11-03 11:50:00|123.56|123.56|123.56|123.56|123.6|123.6|123.54|123.54|0
1762170900000|2025-11-03 11:55:00|123.54|123.54|123.6|123.6|123.61|123.61|123.54|123.54|0
1762171200000|2025-11-03 12:00:00|123.56|123.56|123.59|123.59|123.63|123.63|123.56|123.56|0
1762171500000|2025-11-03 12:05:00|123.61|123.61|123.88|123.88|123.89|123.89|123.6|123.6|0
1762171800000|2025-11-03 12:10:00|123.89|123.89|123.86|123.86|124.05|124.05|123.86|123.86|0
1762172100000|2025-11-03 12:15:00|123.87|123.87|123.89|123.89|123.93|123.93|123.77|123.77|0
1762172400000|2025-11-03 12:20:00|123.92|123.92|123.82|123.82|123.92|123.92|123.79|123.79|0
1762172700000|2025-11-03 12:25:00|123.79|123.79|123.66|123.66|123.82|123.82|123.63|123.63|0
1762173000000|2025-11-03 12:30:00|123.64|123.64|123.56|123.56|123.66|123.66|123.55|123.55|0
1762173300000|2025-11-03 12:35:00|123.61|123.61|123.52|123.52|123.61|123.61|123.52|123.52|0
1762173600000|2025-11-03 12:40:00|123.51|123.51|123.59|123.59|123.64|123.64|123.5|123.5|0
1762173900000|2025-11-03 12:45:00|123.6|123.6|123.56|123.56|123.66|123.66|123.54|123.54|0
1762174200000|2025-11-03 12:50:00|123.65|123.65|123.6|123.6|123.76|123.76|123.56|123.56|0
1762174500000|2025-11-03 12:55:00|123.67|123.67|123.64|123.64|123.73|123.73|123.55|123.55|0
1762174800000|2025-11-03 13:00:00|123.6|123.6|123.6|123.6|124.27|124.27|123.12|123.12|0
1762175100000|2025-11-03 13:05:00|123.51|123.51|123.65|123.65|123.65|123.65|123.46|123.46|0
1762175400000|2025-11-03 13:10:00|123.61|123.61|123.8|123.8|123.82|123.82|123.61|123.61|0
1762175700000|2025-11-03 13:15:00|123.75|123.75|123.81|123.81|123.87|123.87|123.75|123.75|0
1762176000000|2025-11-03 13:20:00|123.78|123.78|123.76|123.76|123.81|123.81|123.68|123.68|0
1762176300000|2025-11-03 13:25:00|123.77|123.77|123.54|123.54|123.82|123.82|123.54|123.54|0
1762176600000|2025-11-03 13:30:00|123.6|123.6|123.65|123.65|123.67|123.67|123.6|123.6|0
1762176900000|2025-11-03 13:35:00|123.68|123.68|123.75|123.75|123.76|123.76|123.66|123.66|0
1762177200000|2025-11-03 13:40:00|123.7|123.7|123.83|123.83|123.83|123.83|123.68|123.68|0
1762177500000|2025-11-03 13:45:00|123.81|123.81|123.81|123.81|123.86|123.86|123.76|123.76|0
1762177800000|2025-11-03 13:50:00|123.83|123.83|123.8|123.8|123.83|123.83|123.72|123.72|0
1762178100000|2025-11-03 13:55:00|123.74|123.74|123.71|123.71|123.76|123.76|123.64|123.64|0
1762178400000|2025-11-03 14:00:00|123.74|123.74|123.86|123.86|123.91|123.91|123.68|123.68|0
1762178700000|2025-11-03 14:05:00|123.92|123.92|123.96|123.96|124.07|124.07|123.88|123.88|0
1762179000000|2025-11-03 14:10:00|123.98|123.98|124.04|124.04|124.05|124.05|123.89|123.89|0
1762179300000|2025-11-03 14:15:00|124.06|124.06|123.81|123.81|124.06|124.06|123.72|123.72|0
1762179600000|2025-11-03 14:20:00|123.79|123.79|123.88|123.88|123.91|123.91|123.74|123.74|0
1762179900000|2025-11-03 14:25:00|123.98|123.98|124.33|124.33|124.47|124.47|123.97|123.97|0
1762180200000|2025-11-03 14:30:00|124.39|124.39|122.95|122.95|124.72|124.72|122.95|122.95|0
1762180500000|2025-11-03 14:35:00|122.62|122.62|122.49|122.49|122.86|122.86|121.96|121.96|0
1762180800000|2025-11-03 14:40:00|122.29|122.29|122.28|122.28|122.43|122.43|121.5|121.5|0
1762181100000|2025-11-03 14:45:00|122.21|122.21|122.51|122.51|122.64|122.64|121.96|121.96|0
1762181400000|2025-11-03 14:50:00|122.42|122.42|121.38|121.38|122.55|122.55|121.38|121.38|0
1762181700000|2025-11-03 14:55:00|121.57|121.57|122.34|122.34|122.34|122.34|121.57|121.57|0
1762182000000|2025-11-03 15:00:00|122.29|122.29|122.05|122.05|122.35|122.35|121.68|121.68|0
1762182300000|2025-11-03 15:05:00|122.12|122.12|121.59|121.59|122.18|122.18|121.41|121.41|0
1762182600000|2025-11-03 15:10:00|121.52|121.52|121.78|121.78|122.25|122.25|121.52|121.52|0
1762182900000|2025-11-03 15:15:00|121.82|121.82|121.31|121.31|121.82|121.82|121.01|121.01|0
1762183200000|2025-11-03 15:20:00|121.22|121.22|120.51|120.51|121.22|121.22|120.45|120.45|0
1762183500000|2025-11-03 15:25:00|120.52|120.52|119.81|119.81|120.63|120.63|119.41|119.41|0
1762183800000|2025-11-03 15:30:00|119.89|119.89|119.62|119.62|119.95|119.95|119.44|119.44|0
1762184100000|2025-11-03 15:35:00|119.59|119.59|120.49|120.49|120.58|120.58|119.59|119.59|0
1762184400000|2025-11-03 15:40:00|120.51|120.51|120.42|120.42|120.56|120.56|119.96|119.96|0
1762184700000|2025-11-03 15:45:00|120.41|120.41|119.28|119.28|120.52|120.52|119.28|119.28|0
1762185000000|2025-11-03 15:50:00|119.31|119.31|119.94|119.94|120.02|120.02|119.09|119.09|0
1762185300000|2025-11-03 15:55:00|120.04|120.04|120.2|120.2|120.41|120.41|119.78|119.78|0
1762185600000|2025-11-03 16:00:00|120.21|120.21|119.77|119.77|120.24|120.24|119.7|119.7|0
1762185900000|2025-11-03 16:05:00|119.83|119.83|119.7|119.7|119.98|119.98|119.49|119.49|0
1762186200000|2025-11-03 16:10:00|119.74|119.74|120.34|120.34|120.5|120.5|119.64|119.64|0
1762186500000|2025-11-03 16:15:00|120.32|120.32|121.16|121.16|121.34|121.34|120.32|120.32|0
1762186800000|2025-11-03 16:20:00|121.17|121.17|120.92|120.92|121.27|121.27|120.81|120.81|0
1762187100000|2025-11-03 16:25:00|120.79|120.79|120.8|120.8|120.96|120.96|120.45|120.45|0
1762187400000|2025-11-03 16:30:00|120.76|120.76|120.86|120.86|121.01|121.01|120.67|120.67|0
1762187700000|2025-11-03 16:35:00|120.83|120.83|120.79|120.79|120.92|120.92|120.68|120.68|0
1762188000000|2025-11-03 16:40:00|120.71|120.71|121|121|121.06|121.06|120.71|120.71|0
1762188300000|2025-11-03 16:45:00|121.04|121.04|120.89|120.89|121.2|121.2|120.85|120.85|0
1762188600000|2025-11-03 16:50:00|120.95|120.95|121.08|121.08|121.13|121.13|120.77|120.77|0
1762188900000|2025-11-03 16:55:00|121.03|121.03|121.12|121.12|121.23|121.23|120.91|120.91|0
1762189200000|2025-11-03 17:00:00|121.07|121.07|121.09|121.09|121.45|121.45|120.82|120.82|0
1762189500000|2025-11-03 17:05:00|121.17|121.17|121.51|121.51|121.51|121.51|121.03|121.03|0
1762189800000|2025-11-03 17:10:00|121.45|121.45|121.92|121.92|121.92|121.92|121.36|121.36|0
1762190100000|2025-11-03 17:15:00|121.91|121.91|122.18|122.18|122.24|122.24|121.91|121.91|0
1762190400000|2025-11-03 17:20:00|122.14|122.14|122.15|122.15|122.67|122.67|122.08|122.08|0
1762190700000|2025-11-03 17:25:00|122.08|122.08|121.77|121.77|122.08|122.08|121.72|121.72|0
1762191000000|2025-11-03 17:30:00|121.76|121.76|122.69|122.69|122.69|122.69|121.76|121.76|0
1762191300000|2025-11-03 17:35:00|122.71|122.71|122.57|122.57|122.74|122.74|122.52|122.52|0
1762191600000|2025-11-03 17:40:00|122.59|122.59|122.54|122.54|122.6|122.6|122.39|122.39|0
1762191900000|2025-11-03 17:45:00|122.55|122.55|122.46|122.46|122.59|122.59|122.29|122.29|0
1762192200000|2025-11-03 17:50:00|122.53|122.53|122.52|122.52|122.61|122.61|122.4|122.4|0
1762192500000|2025-11-03 17:55:00|122.48|122.48|122.69|122.69|122.79|122.79|122.34|122.34|0
1762192800000|2025-11-03 18:00:00|122.68|122.68|122.6|122.6|122.82|122.82|122.54|122.54|0
1762193100000|2025-11-03 18:05:00|122.56|122.56|122.79|122.79|122.79|122.79|122.54|122.54|0
1762193400000|2025-11-03 18:10:00|122.84|122.84|122.88|122.88|122.98|122.98|122.77|122.77|0
1762193700000|2025-11-03 18:15:00|122.79|122.79|122.81|122.81|122.88|122.88|122.71|122.71|0
1762194000000|2025-11-03 18:20:00|122.8|122.8|122.31|122.31|122.86|122.86|122.23|122.23|0
1762194300000|2025-11-03 18:25:00|122.32|122.32|121.93|121.93|122.37|122.37|121.9|121.9|0
1762194600000|2025-11-03 18:30:00|121.98|121.98|122.29|122.29|122.29|122.29|121.98|121.98|0
1762194900000|2025-11-03 18:35:00|122.25|122.25|122.54|122.54|122.71|122.71|122.23|122.23|0
1762195200000|2025-11-03 18:40:00|122.51|122.51|122.46|122.46|122.6|122.6|122.45|122.45|0
1762195500000|2025-11-03 18:45:00|122.45|122.45|122.36|122.36|122.48|122.48|122.25|122.25|0
1762195800000|2025-11-03 18:50:00|122.34|122.34|122.26|122.26|122.42|122.42|122.07|122.07|0
1762196100000|2025-11-03 18:55:00|122.28|122.28|122.29|122.29|122.36|122.36|122.18|122.18|0
1762196400000|2025-11-03 19:00:00|122.26|122.26|122.35|122.35|122.6|122.6|122.15|122.15|0
1762196700000|2025-11-03 19:05:00|122.39|122.39|122.72|122.72|122.74|122.74|122.36|122.36|0
1762197000000|2025-11-03 19:10:00|122.66|122.66|122.7|122.7|122.83|122.83|122.66|122.66|0
1762197300000|2025-11-03 19:15:00|122.62|122.62|122.73|122.73|122.77|122.77|122.5|122.5|0
1762197600000|2025-11-03 19:20:00|122.72|122.72|122.76|122.76|122.98|122.98|122.72|122.72|0
1762197900000|2025-11-03 19:25:00|122.77|122.77|122.87|122.87|122.91|122.91|122.66|122.66|0
1762198200000|2025-11-03 19:30:00|122.84|122.84|122.84|122.84|122.98|122.98|122.81|122.81|0
1762198500000|2025-11-03 19:35:00|122.86|122.86|122.94|122.94|123.19|123.19|122.79|122.79|0
1762198800000|2025-11-03 19:40:00|122.88|122.88|122.87|122.87|122.98|122.98|122.69|122.69|0
1762199100000|2025-11-03 19:45:00|122.88|122.88|123.06|123.06|123.18|123.18|122.81|122.81|0
1762199400000|2025-11-03 19:50:00|123.15|123.15|123.12|123.12|123.16|123.16|123.04|123.04|0
1762199700000|2025-11-03 19:55:00|123.08|123.08|122.91|122.91|123.12|123.12|122.88|122.88|0
1762200000000|2025-11-03 20:00:00|123.02|123.02|123|123|123.14|123.14|122.94|122.94|0
1762200300000|2025-11-03 20:05:00|123.05|123.05|122.84|122.84|123.05|123.05|122.73|122.73|0
1762200600000|2025-11-03 20:10:00|122.82|122.82|122.9|122.9|122.99|122.99|122.7|122.7|0
1762200900000|2025-11-03 20:15:00|122.86|122.86|122.87|122.87|123|123|122.71|122.71|0
1762201200000|2025-11-03 20:20:00|122.84|122.84|122.83|122.83|122.97|122.97|122.8|122.8|0
1762201500000|2025-11-03 20:25:00|122.81|122.81|122.96|122.96|123|123|122.76|122.76|0
1762201800000|2025-11-03 20:30:00|122.98|122.98|122.86|122.86|123|123|122.82|122.82|0
1762202100000|2025-11-03 20:35:00|122.84|122.84|122.91|122.91|122.96|122.96|122.78|122.78|0
1762202400000|2025-11-03 20:40:00|122.9|122.9|122.86|122.86|122.97|122.97|122.71|122.71|0
1762202700000|2025-11-03 20:45:00|122.85|122.85|122.88|122.88|123|123|122.78|122.78|0
1762203000000|2025-11-03 20:50:00|122.95|122.95|122.97|122.97|123.05|123.05|122.78|122.78|0
1762203300000|2025-11-03 20:55:00|122.89|122.89|122.89|122.89|122.91|122.91|122.65|122.65|0
1762203600000|2025-11-03 21:00:00|122.95|122.95|122.81|122.81|122.95|122.95|122.71|122.71|0
1762203900000|2025-11-03 21:05:00|122.83|122.83|122.89|122.89|123.2|123.2|122.67|122.67|0
1762204200000|2025-11-03 21:10:00|122.91|122.91|122.77|122.77|122.99|122.99|122.75|122.75|0
1762204500000|2025-11-03 21:15:00|122.76|122.76|122.51|122.51|122.81|122.81|122.44|122.44|0
1762204800000|2025-11-03 21:20:00|122.44|122.44|122.64|122.64|122.82|122.82|122.44|122.44|0
1762205100000|2025-11-03 21:25:00|122.68|122.68|122.65|122.65|122.78|122.78|122.59|122.59|0
1762205400000|2025-11-03 21:30:00|122.59|122.59|122.76|122.76|122.76|122.76|122.56|122.56|0
1762205700000|2025-11-03 21:35:00|122.62|122.62|122.76|122.76|122.79|122.79|122.62|122.62|0
1762206000000|2025-11-03 21:40:00|122.75|122.75|122.65|122.65|122.79|122.79|122.59|122.59|0
1762206300000|2025-11-03 21:45:00|122.64|122.64|122.55|122.55|122.75|122.75|122.54|122.54|0
1762206600000|2025-11-03 21:50:00|122.57|122.57|122.64|122.64|122.74|122.74|122.54|122.54|0
1762206900000|2025-11-03 21:55:00|122.68|122.68|122.58|122.58|122.72|122.72|122.57|122.57|0
1762207200000|2025-11-03 22:00:00|122.59|122.59|122.68|122.68|122.74|122.74|122.53|122.53|0
1762207500000|2025-11-03 22:05:00|122.67|122.67|122.64|122.64|122.72|122.72|122.64|122.64|0
1762207800000|2025-11-03 22:10:00|122.69|122.69|122.65|122.65|122.69|122.69|122.64|122.64|0
1762208100000|2025-11-03 22:15:00|122.67|122.67|122.66|122.66|122.71|122.71|122.66|122.66|0
1762208400000|2025-11-03 22:20:00|122.67|122.67|122.66|122.66|122.71|122.71|122.64|122.64|0
1762208700000|2025-11-03 22:25:00|122.68|122.68|122.55|122.55|122.71|122.71|122.55|122.55|0
1762209000000|2025-11-03 22:30:00|122.56|122.56|122.69|122.69|122.7|122.7|122.51|122.51|0
1762209300000|2025-11-03 22:35:00|122.64|122.64|122.64|122.64|122.69|122.69|122.59|122.59|0
1762209600000|2025-11-03 22:40:00|122.69|122.69|122.64|122.64|122.69|122.69|122.59|122.59|0
1762209900000|2025-11-03 22:45:00|122.59|122.59|122.76|122.76|122.76|122.76|122.57|122.57|0
1762210200000|2025-11-03 22:50:00|122.68|122.68|122.64|122.64|122.68|122.68|122.53|122.53|0
1762210500000|2025-11-03 22:55:00|122.66|122.66|122.51|122.51|122.66|122.66|122.51|122.51|0
1762210800000|2025-11-03 23:00:00|122.47|122.47|122.46|122.46|122.53|122.53|122.44|122.44|0
1762211100000|2025-11-03 23:05:00|122.54|122.54|122.54|122.54|122.64|122.64|122.54|122.54|0
1762211400000|2025-11-03 23:10:00|122.59|122.59|122.56|122.56|122.63|122.63|122.55|122.55|0
1762211700000|2025-11-03 23:15:00|122.54|122.54|122.54|122.54|122.54|122.54|122.51|122.51|0
1762212000000|2025-11-03 23:20:00|122.59|122.59|122.52|122.52|122.61|122.61|122.52|122.52|0
1762212300000|2025-11-03 23:25:00|122.62|122.62|122.51|122.51|122.62|122.62|122.44|122.44|0
1762212600000|2025-11-03 23:30:00|122.49|122.49|122.49|122.49|122.49|122.49|122.49|122.49|0
1762212900000|2025-11-03 23:35:00|122.45|122.45|122.58|122.58|122.58|122.58|122.44|122.44|0
1762213200000|2025-11-03 23:40:00|122.57|122.57|122.43|122.43|122.57|122.57|122.43|122.43|0
1762213500000|2025-11-03 23:45:00|122.46|122.46|122.37|122.37|122.46|122.46|122.37|122.37|0
1762213800000|2025-11-03 23:50:00|122.42|122.42|122.37|122.37|122.42|122.42|122.27|122.27|0
1762214100000|2025-11-03 23:55:00|122.43|122.43|122.26|122.26|122.47|122.47|122.15|122.15|0
1762214400000|2025-11-04 00:00:00|122.44|122.44|122.18|122.18|122.44|122.44|122.15|122.15|0
1762214700000|2025-11-04 00:05:00|122.15|122.15|122.15|122.15|122.34|122.34|122.15|122.15|0
1762215000000|2025-11-04 00:10:00|122.21|122.21|121.93|121.93|122.21|122.21|121.93|121.93|0
1762215300000|2025-11-04 00:15:00|121.88|121.88|121.85|121.85|121.9|121.9|121.78|121.78|0
1762215600000|2025-11-04 00:20:00|121.88|121.88|121.62|121.62|121.88|121.88|121.61|121.61|0
1762215900000|2025-11-04 00:25:00|121.61|121.61|121.27|121.27|121.62|121.62|121.27|121.27|0
1762216200000|2025-11-04 00:30:00|121.3|121.3|121.38|121.38|121.69|121.69|121.18|121.18|0
1762216500000|2025-11-04 00:35:00|121.21|121.21|121.23|121.23|121.59|121.59|121.18|121.18|0
1762216800000|2025-11-04 00:40:00|121.25|121.25|121.42|121.42|121.52|121.52|121.25|121.25|0
1762217100000|2025-11-04 00:45:00|121.26|121.26|121.3|121.3|121.42|121.42|121.26|121.26|0
1762217400000|2025-11-04 00:50:00|121.37|121.37|121.28|121.28|121.38|121.38|121.28|121.28|0
1762217700000|2025-11-04 00:55:00|121.37|121.37|121.39|121.39|121.46|121.46|121.26|121.26|0
1762218000000|2025-11-04 01:00:00|121.86|121.86|121.84|121.84|121.86|121.86|121.84|121.84|0
1762218300000|2025-11-04 01:05:00|121.38|121.38|121.37|121.37|121.42|121.42|121.37|121.37|0
1762218600000|2025-11-04 01:10:00|121.35|121.35|121.34|121.34|121.35|121.35|121.34|121.34|0
1762218900000|2025-11-04 01:15:00|121.31|121.31|121.26|121.26|121.34|121.34|121.26|121.26|0
1762219200000|2025-11-04 01:20:00|121.42|121.42|121.42|121.42|121.42|121.42|121.42|121.42|0
1762219500000|2025-11-04 01:25:00|121.55|121.55|121.59|121.59|121.59|121.59|121.55|121.55|0
1762220100000|2025-11-04 01:35:00|121.23|121.23|121.23|121.23|121.23|121.23|121.23|121.23|0
1762221000000|2025-11-04 01:50:00|121.26|121.26|121.26|121.26|121.26|121.26|121.26|121.26|0
1762221300000|2025-11-04 01:55:00|121.42|121.42|121.59|121.59|121.59|121.59|121.42|121.42|0
1762221600000|2025-11-04 02:00:00|121.42|121.42|121.42|121.42|121.42|121.42|121.42|121.42|0
1762221900000|2025-11-04 02:05:00|121.4|121.4|121.4|121.4|121.4|121.4|121.4|121.4|0
1762222200000|2025-11-04 02:10:00|121.35|121.35|121.34|121.34|121.35|121.35|121.34|121.34|0
1762222500000|2025-11-04 02:15:00|121.51|121.51|121.51|121.51|121.51|121.51|121.51|121.51|0
1762222800000|2025-11-04 02:20:00|121.45|121.45|121.45|121.45|121.45|121.45|121.45|121.45|0
1762223100000|2025-11-04 02:25:00|121.42|121.42|121.38|121.38|121.42|121.42|121.38|121.38|0
1762224000000|2025-11-04 02:40:00|121.25|121.25|121.25|121.25|121.25|121.25|121.25|121.25|0
1762224300000|2025-11-04 02:45:00|121.24|121.24|121.17|121.17|121.24|121.24|121.17|121.17|0
1762224600000|2025-11-04 02:50:00|121.06|121.06|120.9|120.9|121.06|121.06|120.9|120.9|0
1762224900000|2025-11-04 02:55:00|121.05|121.05|121.05|121.05|121.05|121.05|121.05|121.05|0
1762225200000|2025-11-04 03:00:00|120.84|120.84|120.84|120.84|120.84|120.84|120.84|120.84|0
1762225500000|2025-11-04 03:05:00|121.26|121.26|121.17|121.17|121.26|121.26|121.17|121.17|0
1762225800000|2025-11-04 03:10:00|121.32|121.32|121.26|121.26|121.32|121.32|121.26|121.26|0
1762226100000|2025-11-04 03:15:00|121.41|121.41|121.41|121.41|121.41|121.41|121.41|121.41|0
1762226700000|2025-11-04 03:25:00|121.17|121.17|121.17|121.17|121.17|121.17|121.17|121.17|0
1762227300000|2025-11-04 03:35:00|121.12|121.12|121.05|121.05|121.12|121.12|121.05|121.05|0
1762227600000|2025-11-04 03:40:00|120.89|120.89|120.88|120.88|120.92|120.92|120.88|120.88|0
1762227900000|2025-11-04 03:45:00|120.79|120.79|120.59|120.59|120.79|120.79|120.59|120.59|0
1762228200000|2025-11-04 03:50:00|120.57|120.57|120.56|120.56|120.57|120.57|120.56|120.56|0
1762228800000|2025-11-04 04:00:00|120.55|120.55|120.55|120.55|120.55|120.55|120.55|120.55|0
1762229100000|2025-11-04 04:05:00|120.66|120.66|120.66|120.66|120.66|120.66|120.66|120.66|0
1762229400000|2025-11-04 04:10:00|120.59|120.59|120.59|120.59|120.59|120.59|120.59|120.59|0
1762229700000|2025-11-04 04:15:00|120.5|120.5|120.51|120.51|120.51|120.51|120.5|120.5|0
1762230000000|2025-11-04 04:20:00|120.63|120.63|120.6|120.6|120.66|120.66|120.6|120.6|0
1762230300000|2025-11-04 04:25:00|120.65|120.65|120.65|120.65|120.65|120.65|120.65|120.65|0
1762230900000|2025-11-04 04:35:00|120.55|120.55|120.55|120.55|120.55|120.55|120.55|120.55|0
1762231200000|2025-11-04 04:40:00|120.44|120.44|120.44|120.44|120.44|120.44|120.44|120.44|0
1762231500000|2025-11-04 04:45:00|120.5|120.5|120.37|120.37|120.5|120.5|120.37|120.37|0
1762231800000|2025-11-04 04:50:00|120.57|120.57|120.57|120.57|120.57|120.57|120.57|120.57|0
1762232100000|2025-11-04 04:55:00|120.4|120.4|120.36|120.36|120.48|120.48|120.36|120.36|0
1762232700000|2025-11-04 05:05:00|120.41|120.41|120.41|120.41|120.41|120.41|120.41|120.41|0
1762233000000|2025-11-04 05:10:00|120.34|120.34|120.42|120.42|120.42|120.42|120.34|120.34|0
1762233300000|2025-11-04 05:15:00|120.33|120.33|120.21|120.21|120.33|120.33|120.21|120.21|0
1762233600000|2025-11-04 05:20:00|120.16|120.16|120.05|120.05|120.16|120.16|120.05|120.05|0
1762233900000|2025-11-04 05:25:00|120|120|119.95|119.95|120|120|119.95|119.95|0
1762234200000|2025-11-04 05:30:00|119.67|119.67|119.69|119.69|119.9|119.9|119.67|119.67|0
1762234500000|2025-11-04 05:35:00|119.57|119.57|119.65|119.65|119.67|119.67|119.57|119.57|0
1762234800000|2025-11-04 05:40:00|119.52|119.52|119.17|119.17|119.56|119.56|119.17|119.17|0
1762235100000|2025-11-04 05:45:00|119.13|119.13|118.95|118.95|119.17|119.17|118.85|118.85|0
1762235400000|2025-11-04 05:50:00|118.82|118.82|118.95|118.95|118.95|118.95|118.78|118.78|0
1762235700000|2025-11-04 05:55:00|118.73|118.73|118.54|118.54|118.82|118.82|118.41|118.41|0
1762236000000|2025-11-04 06:00:00|118.7|118.7|118.67|118.67|118.7|118.7|118.52|118.52|0
1762236300000|2025-11-04 06:05:00|119.08|119.08|118.92|118.92|119.08|119.08|118.88|118.88|0
1762236600000|2025-11-04 06:10:00|119.01|119.01|118.97|118.97|119.08|119.08|118.88|118.88|0
1762236900000|2025-11-04 06:15:00|119.08|119.08|119.5|119.5|119.5|119.5|119.08|119.08|0
1762237200000|2025-11-04 06:20:00|119.57|119.57|119.89|119.89|119.89|119.89|119.34|119.34|0
1762237500000|2025-11-04 06:25:00|119.59|119.59|119.35|119.35|119.59|119.59|119.35|119.35|0
1762237800000|2025-11-04 06:30:00|119.34|119.34|119.42|119.42|119.42|119.42|119.25|119.25|0
1762238100000|2025-11-04 06:35:00|119.59|119.59|119.4|119.4|119.59|119.59|119.39|119.39|0
1762238400000|2025-11-04 06:40:00|119.34|119.34|119.5|119.5|119.59|119.59|119.34|119.34|0
1762238700000|2025-11-04 06:45:00|119.79|119.79|119.84|119.84|119.84|119.84|119.67|119.67|0
1762239000000|2025-11-04 06:50:00|119.82|119.82|119.98|119.98|119.98|119.98|119.82|119.82|0
1762239300000|2025-11-04 06:55:00|119.92|119.92|119.84|119.84|119.92|119.92|119.84|119.84|0
1762239600000|2025-11-04 07:00:00|119.74|119.74|119.38|119.38|119.84|119.84|119.38|119.38|0
1762239900000|2025-11-04 07:05:00|119.4|119.4|119.56|119.56|119.77|119.77|119.4|119.4|0
1762240200000|2025-11-04 07:10:00|119.53|119.53|119.45|119.45|119.54|119.54|119.44|119.44|0
1762240500000|2025-11-04 07:15:00|119.43|119.43|119.5|119.5|119.5|119.5|119.3|119.3|0
1762240800000|2025-11-04 07:20:00|119.54|119.54|119.79|119.79|119.79|119.79|119.54|119.54|0
1762241100000|2025-11-04 07:25:00|119.69|119.69|119.66|119.66|119.69|119.69|119.66|119.66|0
1762241400000|2025-11-04 07:30:00|119.51|119.51|119.51|119.51|119.51|119.51|119.51|119.51|0
1762241700000|2025-11-04 07:35:00|119.54|119.54|119.54|119.54|119.54|119.54|119.54|119.54|0
1762242000000|2025-11-04 07:40:00|119.59|119.59|119.44|119.44|119.59|119.59|119.21|119.21|0
1762242300000|2025-11-04 07:45:00|119.31|119.31|119.23|119.23|119.31|119.31|119.23|119.23|0
1762242600000|2025-11-04 07:50:00|119.21|119.21|119.4|119.4|119.4|119.4|119.21|119.21|0
1762242900000|2025-11-04 07:55:00|119.42|119.42|119.5|119.5|119.5|119.5|119.42|119.42|0
1762243200000|2025-11-04 08:00:00|119.42|119.42|119.08|119.08|119.42|119.42|119.08|119.08|0
1762243500000|2025-11-04 08:05:00|119.1|119.1|119.01|119.01|119.1|119.1|118.86|118.86|0
1762243800000|2025-11-04 08:10:00|118.83|118.83|118.79|118.79|118.97|118.97|118.79|118.79|0
1762244100000|2025-11-04 08:15:00|118.67|118.67|118.83|118.83|118.83|118.83|118.67|118.67|0
1762244400000|2025-11-04 08:20:00|118.78|118.78|118.78|118.78|118.78|118.78|118.78|118.78|0
1762244700000|2025-11-04 08:25:00|118.96|118.96|118.86|118.86|118.96|118.96|118.86|118.86|0
1762245000000|2025-11-04 08:30:00|119|119|118.95|118.95|119|119|118.95|118.95|0
1762245300000|2025-11-04 08:35:00|119.01|119.01|119.02|119.02|119.02|119.02|119.01|119.01|0
1762245600000|2025-11-04 08:40:00|119.1|119.1|119.59|119.59|119.59|119.59|119.1|119.1|0
1762245900000|2025-11-04 08:45:00|119.35|119.35|119.49|119.49|119.49|119.49|119.35|119.35|0
1762246200000|2025-11-04 08:50:00|119.17|119.17|119.08|119.08|119.17|119.17|119.08|119.08|0
1762246800000|2025-11-04 09:00:00|119.31|119.31|118.79|118.79|119.39|119.39|118.79|118.79|0
1762247100000|2025-11-04 09:05:00|118.69|118.69|118.66|118.66|118.91|118.91|118.51|118.51|0
1762247400000|2025-11-04 09:10:00|118.64|118.64|118.83|118.83|118.97|118.97|118.59|118.59|0
1762247700000|2025-11-04 09:15:00|118.85|118.85|118.71|118.71|118.89|118.89|118.67|118.67|0
1762248000000|2025-11-04 09:20:00|118.69|118.69|118.43|118.43|118.73|118.73|118.33|118.33|0
1762248300000|2025-11-04 09:25:00|118.42|118.42|118.33|118.33|118.48|118.48|118.29|118.29|0
1762248600000|2025-11-04 09:30:00|118.32|118.32|118.38|118.38|118.5|118.5|118.3|118.3|0
1762248900000|2025-11-04 09:35:00|118.43|118.43|118.38|118.38|118.47|118.47|118.29|118.29|0
1762249200000|2025-11-04 09:40:00|118.39|118.39|118.37|118.37|118.64|118.64|118.37|118.37|0
1762249500000|2025-11-04 09:45:00|118.48|118.48|118.33|118.33|118.49|118.49|118.3|118.3|0
1762249800000|2025-11-04 09:50:00|118.34|118.34|118.3|118.3|118.41|118.41|118.3|118.3|0
1762250100000|2025-11-04 09:55:00|118.32|118.32|118.14|118.14|118.37|118.37|118.11|118.11|0
1762250400000|2025-11-04 10:00:00|118.09|118.09|118.01|118.01|118.26|118.26|118|118|0
1762250700000|2025-11-04 10:05:00|117.98|117.98|117.94|117.94|118.29|118.29|117.91|117.91|0
1762251000000|2025-11-04 10:10:00|118|118|117.92|117.92|118.07|118.07|117.42|117.42|0
1762251300000|2025-11-04 10:15:00|117.91|117.91|117.9|117.9|117.92|117.92|117.62|117.62|0
1762251600000|2025-11-04 10:20:00|117.95|117.95|118.16|118.16|118.25|118.25|117.95|117.95|0
1762251900000|2025-11-04 10:25:00|118.12|118.12|118.18|118.18|118.25|118.25|118.05|118.05|0
1762252200000|2025-11-04 10:30:00|118.2|118.2|118.64|118.64|118.66|118.66|118.12|118.12|0
1762252500000|2025-11-04 10:35:00|118.63|118.63|118.75|118.75|118.79|118.79|118.53|118.53|0
1762252800000|2025-11-04 10:40:00|118.83|118.83|118.75|118.75|118.93|118.93|118.7|118.7|0
1762253100000|2025-11-04 10:45:00|118.8|118.8|118.79|118.79|118.81|118.81|118.72|118.72|0
1762253400000|2025-11-04 10:50:00|118.8|118.8|118.43|118.43|118.8|118.8|118.43|118.43|0
1762253700000|2025-11-04 10:55:00|118.4|118.4|118.37|118.37|118.49|118.49|118.26|118.26|0
1762254000000|2025-11-04 11:00:00|118.46|118.46|118.5|118.5|118.57|118.57|118.26|118.26|0
1762254300000|2025-11-04 11:05:00|118.54|118.54|118.5|118.5|118.59|118.59|118.42|118.42|0
1762254600000|2025-11-04 11:10:00|118.45|118.45|118.43|118.43|118.54|118.54|118.37|118.37|0
1762254900000|2025-11-04 11:15:00|118.58|118.58|118.8|118.8|118.82|118.82|118.55|118.55|0
1762255200000|2025-11-04 11:20:00|118.77|118.77|118.8|118.8|118.82|118.82|118.73|118.73|0
1762255500000|2025-11-04 11:25:00|118.82|118.82|118.78|118.78|118.83|118.83|118.78|118.78|0
1762255800000|2025-11-04 11:30:00|118.79|118.79|119.02|119.02|119.04|119.04|118.79|118.79|0
1762256100000|2025-11-04 11:35:00|118.93|118.93|119.1|119.1|119.1|119.1|118.93|118.93|0
1762256400000|2025-11-04 11:40:00|119.13|119.13|119.02|119.02|119.13|119.13|118.91|118.91|0
1762256700000|2025-11-04 11:45:00|119|119|118.81|118.81|119|119|118.73|118.73|0
1762257000000|2025-11-04 11:50:00|118.83|118.83|118.75|118.75|118.84|118.84|118.71|118.71|0
1762257300000|2025-11-04 11:55:00|118.81|118.81|118.57|118.57|118.89|118.89|118.54|118.54|0
1762257600000|2025-11-04 12:00:00|118.62|118.62|118.42|118.42|118.79|118.79|118.38|118.38|0
1762257900000|2025-11-04 12:05:00|118.51|118.51|118.45|118.45|118.6|118.6|118.37|118.37|0
1762258200000|2025-11-04 12:10:00|118.43|118.43|118.24|118.24|118.43|118.43|118.04|118.04|0
1762258500000|2025-11-04 12:15:00|118.25|118.25|118.22|118.22|118.25|118.25|118.13|118.13|0
1762258800000|2025-11-04 12:20:00|118.21|118.21|118.35|118.35|118.54|118.54|118.17|118.17|0
1762259100000|2025-11-04 12:25:00|118.43|118.43|118.08|118.08|118.44|118.44|118|118|0
1762259400000|2025-11-04 12:30:00|118.06|118.06|117.99|117.99|118.22|118.22|117.96|117.96|0
1762259700000|2025-11-04 12:35:00|117.97|117.97|117.81|117.81|117.97|117.97|117.75|117.75|0
1762260000000|2025-11-04 12:40:00|117.75|117.75|117.66|117.66|117.86|117.86|117.58|117.58|0
1762260300000|2025-11-04 12:45:00|117.67|117.67|118|118|118.03|118.03|117.67|117.67|0
1762260600000|2025-11-04 12:50:00|117.96|117.96|117.94|117.94|118.04|118.04|117.82|117.82|0
1762260900000|2025-11-04 12:55:00|117.95|117.95|117.76|117.76|117.96|117.96|117.66|117.66|0
1762261200000|2025-11-04 13:00:00|117.72|117.72|117.96|117.96|119.63|119.63|117.7|117.7|0
1762261500000|2025-11-04 13:05:00|117.91|117.91|118.37|118.37|118.45|118.45|117.83|117.83|0
1762261800000|2025-11-04 13:10:00|118.34|118.34|118.28|118.28|118.44|118.44|118.23|118.23|0
1762262100000|2025-11-04 13:15:00|118.26|118.26|118.06|118.06|118.26|118.26|118.06|118.06|0
1762262400000|2025-11-04 13:20:00|118.04|118.04|117.91|117.91|118.16|118.16|117.91|117.91|0
1762262700000|2025-11-04 13:25:00|117.83|117.83|117.66|117.66|117.87|117.87|117.53|117.53|0
1762263000000|2025-11-04 13:30:00|117.74|117.74|117.74|117.74|117.74|117.74|117.47|117.47|0
1762263300000|2025-11-04 13:35:00|117.69|117.69|117.53|117.53|117.71|117.71|117.47|117.47|0
1762263600000|2025-11-04 13:40:00|117.52|117.52|117.83|117.83|117.87|117.87|117.5|117.5|0
1762263900000|2025-11-04 13:45:00|117.81|117.81|117.87|117.87|117.95|117.95|117.66|117.66|0
1762264200000|2025-11-04 13:50:00|117.86|117.86|118.24|118.24|118.24|118.24|117.82|117.82|0
1762264500000|2025-11-04 13:55:00|118.23|118.23|117.83|117.83|118.23|118.23|117.75|117.75|0
1762264800000|2025-11-04 14:00:00|117.76|117.76|117.79|117.79|117.84|117.84|117.58|117.58|0
1762265100000|2025-11-04 14:05:00|117.64|117.64|117.69|117.69|117.74|117.74|117.58|117.58|0
1762265400000|2025-11-04 14:10:00|117.61|117.61|117.75|117.75|117.84|117.84|117.61|117.61|0
1762265700000|2025-11-04 14:15:00|117.76|117.76|117.78|117.78|117.86|117.86|117.61|117.61|0
1762266000000|2025-11-04 14:20:00|117.83|117.83|117.83|117.83|117.86|117.86|117.65|117.65|0
1762266300000|2025-11-04 14:25:00|117.5|117.5|116.96|116.96|117.73|117.73|116.84|116.84|0
1762266600000|2025-11-04 14:30:00|116.89|116.89|114.86|114.86|117.44|117.44|114.54|114.54|0
1762266900000|2025-11-04 14:35:00|114.77|114.77|116.24|116.24|116.25|116.25|114.76|114.76|0
1762267200000|2025-11-04 14:40:00|116.11|116.11|118.57|118.57|118.59|118.59|116.11|116.11|0
1762267500000|2025-11-04 14:45:00|118.68|118.68|119.47|119.47|119.49|119.49|118.68|118.68|0
1762267800000|2025-11-04 14:50:00|119.3|119.3|119.89|119.89|120.06|120.06|119.23|119.23|0
1762268100000|2025-11-04 14:55:00|119.94|119.94|120.29|120.29|120.3|120.3|119.9|119.9|0
1762268400000|2025-11-04 15:00:00|120.27|120.27|120.32|120.32|120.35|120.35|119.74|119.74|0
1762268700000|2025-11-04 15:05:00|120.29|120.29|119.27|119.27|120.6|120.6|119.25|119.25|0
1762269000000|2025-11-04 15:10:00|119.36|119.36|119.68|119.68|119.88|119.88|119.11|119.11|0
1762269300000|2025-11-04 15:15:00|119.63|119.63|119.79|119.79|119.99|119.99|119.28|119.28|0
1762269600000|2025-11-04 15:20:00|119.93|119.93|120.45|120.45|120.45|120.45|119.83|119.83|0
1762269900000|2025-11-04 15:25:00|120.57|120.57|120.42|120.42|120.63|120.63|120.31|120.31|0
1762270200000|2025-11-04 15:30:00|120.36|120.36|119.46|119.46|120.36|120.36|119.3|119.3|0
1762270500000|2025-11-04 15:35:00|119.41|119.41|119.46|119.46|119.65|119.65|119.18|119.18|0
1762270800000|2025-11-04 15:40:00|119.42|119.42|119.71|119.71|119.74|119.74|119.34|119.34|0
1762271100000|2025-11-04 15:45:00|119.75|119.75|119.21|119.21|119.75|119.75|118.89|118.89|0
1762271400000|2025-11-04 15:50:00|119.13|119.13|119.06|119.06|119.17|119.17|118.67|118.67|0
1762271700000|2025-11-04 15:55:00|119|119|118.72|118.72|119|119|118.49|118.49|0
1762272000000|2025-11-04 16:00:00|118.69|118.69|119.19|119.19|119.38|119.38|118.69|118.69|0
1762272300000|2025-11-04 16:05:00|119.14|119.14|118.77|118.77|119.31|119.31|118.77|118.77|0
1762272600000|2025-11-04 16:10:00|118.79|118.79|118.57|118.57|118.88|118.88|118.54|118.54|0
1762272900000|2025-11-04 16:15:00|118.61|118.61|118.87|118.87|119.07|119.07|118.35|118.35|0
1762273200000|2025-11-04 16:20:00|118.85|118.85|118.47|118.47|118.92|118.92|118.37|118.37|0
1762273500000|2025-11-04 16:25:00|118.44|118.44|118.78|118.78|118.82|118.82|118.38|118.38|0
1762273800000|2025-11-04 16:30:00|118.47|118.47|119.15|119.15|119.23|119.23|118.47|118.47|0
1762274100000|2025-11-04 16:35:00|119.12|119.12|119.52|119.52|119.54|119.54|119.05|119.05|0
1762274400000|2025-11-04 16:40:00|119.59|119.59|119.09|119.09|119.59|119.59|119.09|119.09|0
1762274700000|2025-11-04 16:45:00|119.15|119.15|118.76|118.76|119.26|119.26|118.68|118.68|0
1762275000000|2025-11-04 16:50:00|118.67|118.67|118.98|118.98|118.98|118.98|118.58|118.58|0
1762275300000|2025-11-04 16:55:00|118.96|118.96|118.99|118.99|119.18|119.18|118.87|118.87|0
1762275600000|2025-11-04 17:00:00|118.94|118.94|118.84|118.84|119.06|119.06|118.75|118.75|0
1762275900000|2025-11-04 17:05:00|118.81|118.81|118.75|118.75|119.03|119.03|118.55|118.55|0
1762276200000|2025-11-04 17:10:00|118.71|118.71|118.41|118.41|118.71|118.71|118.3|118.3|0
1762276500000|2025-11-04 17:15:00|118.39|118.39|118.11|118.11|118.46|118.46|118.07|118.07|0
1762276800000|2025-11-04 17:20:00|118|118|118.43|118.43|118.45|118.45|117.96|117.96|0
1762277100000|2025-11-04 17:25:00|118.38|118.38|118.33|118.33|118.67|118.67|118.17|118.17|0
1762277400000|2025-11-04 17:30:00|118.3|118.3|117.81|117.81|118.34|118.34|117.73|117.73|0
1762277700000|2025-11-04 17:35:00|117.84|117.84|117.46|117.46|117.88|117.88|117.44|117.44|0
1762278000000|2025-11-04 17:40:00|117.45|117.45|117.64|117.64|117.81|117.81|117.36|117.36|0
1762278300000|2025-11-04 17:45:00|117.74|117.74|117.78|117.78|117.86|117.86|117.61|117.61|0
1762278600000|2025-11-04 17:50:00|117.81|117.81|117.79|117.79|118.12|118.12|117.75|117.75|0
1762278900000|2025-11-04 17:55:00|117.72|117.72|117.5|117.5|117.77|117.77|117.47|117.47|0
1762279200000|2025-11-04 18:00:00|117.41|117.41|117.53|117.53|117.64|117.64|117.35|117.35|0
1762279500000|2025-11-04 18:05:00|117.5|117.5|117.41|117.41|117.61|117.61|117.41|117.41|0
1762279800000|2025-11-04 18:10:00|117.43|117.43|117.5|117.5|117.5|117.5|117.11|117.11|0
1762280100000|2025-11-04 18:15:00|117.53|117.53|116.91|116.91|117.61|117.61|116.91|116.91|0
1762280400000|2025-11-04 18:20:00|116.95|116.95|117.38|117.38|117.42|117.42|116.79|116.79|0
1762280700000|2025-11-04 18:25:00|117.39|117.39|117.1|117.1|117.39|117.39|116.92|116.92|0
1762281000000|2025-11-04 18:30:00|117.08|117.08|116.87|116.87|117.29|117.29|116.66|116.66|0
1762281300000|2025-11-04 18:35:00|116.86|116.86|116.24|116.24|116.86|116.86|116.24|116.24|0
1762281600000|2025-11-04 18:40:00|116.22|116.22|117.02|117.02|117.02|117.02|116.18|116.18|0
1762281900000|2025-11-04 18:45:00|116.96|116.96|117.31|117.31|117.38|117.38|116.93|116.93|0
1762282200000|2025-11-04 18:50:00|117.3|117.3|117.95|117.95|117.95|117.95|117.3|117.3|0
1762282500000|2025-11-04 18:55:00|117.82|117.82|117.56|117.56|117.88|117.88|117.5|117.5|0
1762282800000|2025-11-04 19:00:00|117.5|117.5|117.6|117.6|117.72|117.72|117.46|117.46|0
1762283100000|2025-11-04 19:05:00|117.54|117.54|117.3|117.3|117.57|117.57|117.28|117.28|0
1762283400000|2025-11-04 19:10:00|117.25|117.25|117.25|117.25|117.49|117.49|117.17|117.17|0
1762283700000|2025-11-04 19:15:00|117.21|117.21|117.13|117.13|117.39|117.39|117.13|117.13|0
1762284000000|2025-11-04 19:20:00|117.11|117.11|117.09|117.09|117.27|117.27|116.95|116.95|0
1762284300000|2025-11-04 19:25:00|117.07|117.07|116.75|116.75|117.24|117.24|116.73|116.73|0
1762284600000|2025-11-04 19:30:00|116.79|116.79|116.31|116.31|116.87|116.87|116.23|116.23|0
1762284900000|2025-11-04 19:35:00|116.28|116.28|115.57|115.57|116.28|116.28|115.49|115.49|0
1762285200000|2025-11-04 19:40:00|115.53|115.53|115.65|115.65|115.78|115.78|115.43|115.43|0
1762285500000|2025-11-04 19:45:00|115.6|115.6|115.41|115.41|115.74|115.74|115.33|115.33|0
1762285800000|2025-11-04 19:50:00|115.4|115.4|115.37|115.37|115.53|115.53|115.27|115.27|0
1762286100000|2025-11-04 19:55:00|115.36|115.36|115.34|115.34|115.48|115.48|115.08|115.08|0
1762286400000|2025-11-04 20:00:00|115.38|115.38|115.24|115.24|115.68|115.68|115.24|115.24|0
1762286700000|2025-11-04 20:05:00|115.2|115.2|115.42|115.42|115.47|115.47|115.01|115.01|0
1762287000000|2025-11-04 20:10:00|115.43|115.43|115.3|115.3|115.44|115.44|115.12|115.12|0
1762287300000|2025-11-04 20:15:00|115.31|115.31|115.22|115.22|115.52|115.52|115.12|115.12|0
1762287600000|2025-11-04 20:20:00|115.17|115.17|114.86|114.86|115.17|115.17|114.64|114.64|0
1762287900000|2025-11-04 20:25:00|114.89|114.89|115.41|115.41|115.41|115.41|114.89|114.89|0
1762288200000|2025-11-04 20:30:00|115.5|115.5|115.08|115.08|115.5|115.5|114.99|114.99|0
1762288500000|2025-11-04 20:35:00|115.02|115.02|115.37|115.37|115.52|115.52|115.02|115.02|0
1762288800000|2025-11-04 20:40:00|115.42|115.42|115.7|115.7|115.72|115.72|115.42|115.42|0
1762289100000|2025-11-04 20:45:00|115.68|115.68|115.31|115.31|115.84|115.84|115.24|115.24|0
1762289400000|2025-11-04 20:50:00|115.05|115.05|114.56|114.56|115.21|115.21|114.56|114.56|0
1762289700000|2025-11-04 20:55:00|114.61|114.61|114.22|114.22|114.75|114.75|114.2|114.2|0
1762290000000|2025-11-04 21:00:00|114.32|114.32|114.02|114.02|114.45|114.45|113.79|113.79|0
1762290300000|2025-11-04 21:05:00|113.97|113.97|113.69|113.69|114.08|114.08|113.66|113.66|0
1762290600000|2025-11-04 21:10:00|113.7|113.7|113.54|113.54|113.73|113.73|113.33|113.33|0
1762290900000|2025-11-04 21:15:00|113.57|113.57|113.56|113.56|113.65|113.65|113.44|113.44|0
1762291200000|2025-11-04 21:20:00|113.57|113.57|113.39|113.39|113.65|113.65|113.21|113.21|0
1762291500000|2025-11-04 21:25:00|113.37|113.37|113.3|113.3|113.64|113.64|113.22|113.22|0
1762291800000|2025-11-04 21:30:00|113.29|113.29|112.98|112.98|113.42|113.42|112.94|112.94|0
1762292100000|2025-11-04 21:35:00|113.07|113.07|111.97|111.97|113.07|113.07|111.81|111.81|0
1762292400000|2025-11-04 21:40:00|111.98|111.98|112.61|112.61|112.61|112.61|111.91|111.91|0
1762292700000|2025-11-04 21:45:00|112.59|112.59|112.82|112.82|112.93|112.93|112.59|112.59|0
1762293000000|2025-11-04 21:50:00|112.78|112.78|113.56|113.56|113.59|113.59|112.78|112.78|0
1762293300000|2025-11-04 21:55:00|113.65|113.65|113.89|113.89|114.05|114.05|113.61|113.61|0
1762293600000|2025-11-04 22:00:00|113.96|113.96|113.8|113.8|113.97|113.97|113.68|113.68|0
1762293900000|2025-11-04 22:05:00|113.86|113.86|114.32|114.32|114.32|114.32|113.78|113.78|0
1762294200000|2025-11-04 22:10:00|114.33|114.33|114.32|114.32|114.35|114.35|114.2|114.2|0
1762294500000|2025-11-04 22:15:00|114.35|114.35|114.35|114.35|114.45|114.45|114.27|114.27|0
1762294800000|2025-11-04 22:20:00|114.3|114.3|114.29|114.29|114.45|114.45|114.2|114.2|0
1762295100000|2025-11-04 22:25:00|114.4|114.4|114.49|114.49|114.49|114.49|114.32|114.32|0
1762295400000|2025-11-04 22:30:00|114.5|114.5|114.47|114.47|114.8|114.8|114.44|114.44|0
1762295700000|2025-11-04 22:35:00|114.44|114.44|114.75|114.75|114.82|114.82|114.44|114.44|0
1762296000000|2025-11-04 22:40:00|114.65|114.65|114.95|114.95|114.95|114.95|114.52|114.52|0
1762296300000|2025-11-04 22:45:00|114.87|114.87|114.63|114.63|114.98|114.98|114.56|114.56|0
1762296600000|2025-11-04 22:50:00|114.74|114.74|114.3|114.3|114.74|114.74|114.24|114.24|0
1762296900000|2025-11-04 22:55:00|114.25|114.25|114.27|114.27|114.32|114.32|114.2|114.2|0
1762297200000|2025-11-04 23:00:00|114.32|114.32|114.68|114.68|114.68|114.68|114.25|114.25|0
1762297500000|2025-11-04 23:05:00|114.64|114.64|114.28|114.28|114.67|114.67|114.22|114.22|0
1762297800000|2025-11-04 23:10:00|114.39|114.39|114.15|114.15|114.39|114.39|114.15|114.15|0
1762298100000|2025-11-04 23:15:00|114.2|114.2|113.99|113.99|114.2|114.2|113.87|113.87|0
1762298400000|2025-11-04 23:20:00|114.09|114.09|113.97|113.97|114.1|114.1|113.97|113.97|0
1762298700000|2025-11-04 23:25:00|113.9|113.9|113.92|113.92|114.04|114.04|113.86|113.86|0
1762299000000|2025-11-04 23:30:00|113.84|113.84|113.91|113.91|113.93|113.93|113.68|113.68|0
1762299300000|2025-11-04 23:35:00|113.81|113.81|113.71|113.71|113.99|113.99|113.66|113.66|0
1762299600000|2025-11-04 23:40:00|113.67|113.67|113.87|113.87|113.87|113.87|113.66|113.66|0
1762299900000|2025-11-04 23:45:00|113.82|113.82|113.74|113.74|113.88|113.88|113.74|113.74|0
1762300200000|2025-11-04 23:50:00|113.84|113.84|113.74|113.74|113.87|113.87|113.74|113.74|0
1762300500000|2025-11-04 23:55:00|113.82|113.82|113.86|113.86|113.9|113.9|113.67|113.67|0
1762300800000|2025-11-05 00:00:00|113.74|113.74|113.65|113.65|113.84|113.84|113.55|113.55|0
1762301100000|2025-11-05 00:05:00|113.58|113.58|112.47|112.47|113.69|113.69|112.44|112.44|0
1762301400000|2025-11-05 00:10:00|112.49|112.49|113.08|113.08|113.28|113.28|112.47|112.47|0
1762301700000|2025-11-05 00:15:00|113.14|113.14|112.99|112.99|113.14|113.14|112.9|112.9|0
1762302000000|2025-11-05 00:20:00|112.89|112.89|112.94|112.94|112.98|112.98|112.82|112.82|0
1762302300000|2025-11-05 00:25:00|112.96|112.96|112.67|112.67|112.96|112.96|112.65|112.65|0
1762302600000|2025-11-05 00:30:00|112.69|112.69|112.17|112.17|112.69|112.69|112.14|112.14|0
1762302900000|2025-11-05 00:35:00|112.15|112.15|112.11|112.11|112.4|112.4|112.02|112.02|0
1762303200000|2025-11-05 00:40:00|112.02|112.02|112.15|112.15|112.27|112.27|111.98|111.98|0
1762303500000|2025-11-05 00:45:00|112.19|112.19|112.08|112.08|112.19|112.19|111.99|111.99|0
1762303800000|2025-11-05 00:50:00|112.05|112.05|112.11|112.11|112.11|112.11|111.98|111.98|0
1762304100000|2025-11-05 00:55:00|112.1|112.1|111.98|111.98|112.11|112.11|111.98|111.98|0
1762304400000|2025-11-05 01:00:00|112.1|112.1|111.99|111.99|112.15|112.15|111.99|111.99|0
1762304700000|2025-11-05 01:05:00|111.98|111.98|111.22|111.22|111.98|111.98|111.22|111.22|0
1762305000000|2025-11-05 01:10:00|111.15|111.15|110.31|110.31|111.18|111.18|110.24|110.24|0
1762305300000|2025-11-05 01:15:00|110.21|110.21|110.86|110.86|110.94|110.94|110.21|110.21|0
1762305600000|2025-11-05 01:20:00|111.02|111.02|111.12|111.12|111.25|111.25|110.98|110.98|0
1762305900000|2025-11-05 01:25:00|111.23|111.23|110.97|110.97|111.23|111.23|110.97|110.97|0
1762306200000|2025-11-05 01:30:00|110.88|110.88|110.56|110.56|110.94|110.94|110.56|110.56|0
1762306500000|2025-11-05 01:35:00|110.52|110.52|110.31|110.31|110.6|110.6|110.31|110.31|0
1762306800000|2025-11-05 01:40:00|110.34|110.34|110.13|110.13|110.34|110.34|110.13|110.13|0
1762307100000|2025-11-05 01:45:00|110.12|110.12|110.33|110.33|110.46|110.46|110.11|110.11|0
1762307400000|2025-11-05 01:50:00|110.64|110.64|111.63|111.63|111.69|111.69|110.6|110.6|0
1762307700000|2025-11-05 01:55:00|111.61|111.61|112.82|112.82|112.85|112.85|111.61|111.61|0
1762308000000|2025-11-05 02:00:00|112.65|112.65|112.45|112.45|112.65|112.65|111.98|111.98|0
1762308300000|2025-11-05 02:05:00|112.64|112.64|113.07|113.07|114.11|114.11|112.64|112.64|0
1762308600000|2025-11-05 02:10:00|113.4|113.4|113.5|113.5|113.5|113.5|113.03|113.03|0
1762308900000|2025-11-05 02:15:00|113.54|113.54|113.44|113.44|113.54|113.54|113.34|113.34|0
1762309200000|2025-11-05 02:20:00|113.49|113.49|113.52|113.52|114.05|114.05|113.49|113.49|0
1762309500000|2025-11-05 02:25:00|113.74|113.74|113.82|113.82|113.82|113.82|113.74|113.74|0
1762309800000|2025-11-05 02:30:00|113.89|113.89|113.65|113.65|113.89|113.89|113.65|113.65|0
1762310100000|2025-11-05 02:35:00|113.6|113.6|113.85|113.85|113.85|113.85|113.6|113.6|0
1762310400000|2025-11-05 02:40:00|113.9|113.9|113.84|113.84|113.9|113.9|113.7|113.7|0
1762310700000|2025-11-05 02:45:00|113.8|113.8|114.63|114.63|114.74|114.74|113.8|113.8|0
1762311000000|2025-11-05 02:50:00|114.79|114.79|115.86|115.86|115.87|115.87|114.63|114.63|0
1762311300000|2025-11-05 02:55:00|115.9|115.9|115.61|115.61|117|117|115.2|115.2|0
1762311600000|2025-11-05 03:00:00|115.73|115.73|114.56|114.56|115.74|115.74|114.56|114.56|0
1762311900000|2025-11-05 03:05:00|114.76|114.76|116.03|116.03|116.08|116.08|114.74|114.74|0
1762312200000|2025-11-05 03:10:00|116.06|116.06|116.1|116.1|116.26|116.26|116.05|116.05|0
1762312500000|2025-11-05 03:15:00|115.95|115.95|115.56|115.56|115.95|115.95|115.5|115.5|0
1762312800000|2025-11-05 03:20:00|115.49|115.49|115.17|115.17|115.56|115.56|115.12|115.12|0
1762313100000|2025-11-05 03:25:00|115.13|115.13|115.11|115.11|115.17|115.17|115.06|115.06|0
1762313400000|2025-11-05 03:30:00|115.24|115.24|115.52|115.52|115.52|115.52|115.24|115.24|0
1762313700000|2025-11-05 03:35:00|115.79|115.79|115.48|115.48|115.83|115.83|115.45|115.45|0
1762314000000|2025-11-05 03:40:00|115.52|115.52|115.92|115.92|115.92|115.92|115.49|115.49|0
1762314300000|2025-11-05 03:45:00|115.98|115.98|116.09|116.09|116.21|116.21|115.95|115.95|0
1762314600000|2025-11-05 03:50:00|116.05|116.05|116.33|116.33|116.33|116.33|115.97|115.97|0
1762314900000|2025-11-05 03:55:00|116.24|116.24|116.41|116.41|116.41|116.41|116.15|116.15|0
1762315200000|2025-11-05 04:00:00|116.45|116.45|116.16|116.16|116.55|116.55|116.16|116.16|0
1762315500000|2025-11-05 04:05:00|116.07|116.07|115.71|115.71|116.07|116.07|115.7|115.7|0
1762315800000|2025-11-05 04:10:00|115.52|115.52|115.17|115.17|115.52|115.52|115.17|115.17|0
1762316100000|2025-11-05 04:15:00|114.91|114.91|114.94|114.94|114.97|114.97|114.82|114.82|0
1762316400000|2025-11-05 04:20:00|114.84|114.84|114.91|114.91|115.32|115.32|114.84|114.84|0
1762316700000|2025-11-05 04:25:00|115.03|115.03|115.07|115.07|115.11|115.11|115.03|115.03|0
1762317000000|2025-11-05 04:30:00|115.02|115.02|114.7|114.7|115.1|115.1|114.7|114.7|0
1762317300000|2025-11-05 04:35:00|114.66|114.66|114.56|114.56|114.7|114.7|114.41|114.41|0
1762317600000|2025-11-05 04:40:00|114.47|114.47|114.86|114.86|114.86|114.86|114.47|114.47|0
1762317900000|2025-11-05 04:45:00|115.03|115.03|114.91|114.91|115.07|115.07|114.86|114.86|0
1762318200000|2025-11-05 04:50:00|114.93|114.93|114.73|114.73|114.93|114.93|114.73|114.73|0
1762318500000|2025-11-05 04:55:00|114.49|114.49|114.57|114.57|114.62|114.62|114.49|114.49|0
1762318800000|2025-11-05 05:00:00|114.6|114.6|114.76|114.76|114.76|114.76|114.56|114.56|0
1762319100000|2025-11-05 05:05:00|114.61|114.61|114.67|114.67|114.67|114.67|114.55|114.55|0
1762319400000|2025-11-05 05:10:00|115.24|115.24|115.24|115.24|115.33|115.33|115.24|115.24|0
1762319700000|2025-11-05 05:15:00|115.39|115.39|115.39|115.39|115.39|115.39|115.39|115.39|0
1762320000000|2025-11-05 05:20:00|115.18|115.18|115.24|115.24|115.24|115.24|115.16|115.16|0
1762320300000|2025-11-05 05:25:00|115.19|115.19|115.16|115.16|115.19|115.19|114.9|114.9|0
1762320600000|2025-11-05 05:30:00|115.29|115.29|115.24|115.24|115.29|115.29|115.16|115.16|0
1762320900000|2025-11-05 05:35:00|115.04|115.04|115.16|115.16|115.17|115.17|114.93|114.93|0
1762321200000|2025-11-05 05:40:00|115.26|115.26|115.06|115.06|115.26|115.26|115.03|115.03|0
1762321500000|2025-11-05 05:45:00|115.01|115.01|114.81|114.81|115.01|115.01|114.81|114.81|0
1762321800000|2025-11-05 05:50:00|114.49|114.49|114.58|114.58|114.59|114.59|114.49|114.49|0
1762322100000|2025-11-05 05:55:00|114.78|114.78|115.04|115.04|115.04|115.04|114.78|114.78|0
1762322400000|2025-11-05 06:00:00|114.94|114.94|114.94|114.94|114.94|114.94|114.94|114.94|0
1762322700000|2025-11-05 06:05:00|114.86|114.86|115.07|115.07|115.07|115.07|114.86|114.86|0
1762323000000|2025-11-05 06:10:00|114.99|114.99|114.99|114.99|114.99|114.99|114.99|114.99|0
1762323300000|2025-11-05 06:15:00|115.32|115.32|115.27|115.27|115.32|115.32|115.15|115.15|0
1762323600000|2025-11-05 06:20:00|115.29|115.29|115.21|115.21|115.29|115.29|115.06|115.06|0
1762323900000|2025-11-05 06:25:00|115.22|115.22|115.22|115.22|115.22|115.22|115.22|115.22|0
1762324200000|2025-11-05 06:30:00|115.56|115.56|115.44|115.44|115.56|115.56|115.16|115.16|0
1762324800000|2025-11-05 06:40:00|115.32|115.32|115.29|115.29|115.32|115.32|115.29|115.29|0
1762325100000|2025-11-05 06:45:00|115.36|115.36|115.24|115.24|115.36|115.36|115.16|115.16|0
1762325400000|2025-11-05 06:50:00|115.23|115.23|114.99|114.99|115.23|115.23|114.99|114.99|0
1762326000000|2025-11-05 07:00:00|114.95|114.95|114.89|114.89|114.95|114.95|114.89|114.89|0
1762326300000|2025-11-05 07:05:00|114.82|114.82|114.74|114.74|114.82|114.82|114.68|114.68|0
1762326600000|2025-11-05 07:10:00|114.57|114.57|114.35|114.35|114.57|114.57|114.33|114.33|0
1762326900000|2025-11-05 07:15:00|114.3|114.3|113.89|113.89|114.3|114.3|113.65|113.65|0
1762327200000|2025-11-05 07:20:00|113.86|113.86|113.9|113.9|113.98|113.98|113.86|113.86|0
1762327500000|2025-11-05 07:25:00|114.14|114.14|114.22|114.22|114.22|114.22|114.14|114.14|0
1762329000000|2025-11-05 07:50:00|114.1|114.1|114.06|114.06|114.1|114.1|113.91|113.91|0
1762329300000|2025-11-05 07:55:00|114.28|114.28|114.27|114.27|114.29|114.29|114.27|114.27|0
1762329900000|2025-11-05 08:05:00|114.17|114.17|114.25|114.25|114.31|114.31|114.17|114.17|0
1762330200000|2025-11-05 08:10:00|114.32|114.32|114.77|114.77|114.77|114.77|114.32|114.32|0
1762330500000|2025-11-05 08:15:00|114.4|114.4|114.4|114.4|114.41|114.41|114.4|114.4|0
1762330800000|2025-11-05 08:20:00|114.15|114.15|114|114|114.15|114.15|113.84|113.84|0
1762331100000|2025-11-05 08:25:00|113.88|113.88|114.17|114.17|114.17|114.17|113.88|113.88|0
1762331400000|2025-11-05 08:30:00|113.94|113.94|114.12|114.12|114.2|114.2|113.94|113.94|0
1762331700000|2025-11-05 08:35:00|114.3|114.3|114.3|114.3|114.3|114.3|114.3|114.3|0
1762332000000|2025-11-05 08:40:00|113.98|113.98|114.17|114.17|114.17|114.17|113.98|113.98|0
1762332300000|2025-11-05 08:45:00|113.81|113.81|113.79|113.79|113.81|113.81|113.79|113.79|0
1762332600000|2025-11-05 08:50:00|113.86|113.86|113.99|113.99|113.99|113.99|113.86|113.86|0
1762333200000|2025-11-05 09:00:00|113.82|113.82|114.28|114.28|114.28|114.28|113.82|113.82|0
1762333500000|2025-11-05 09:05:00|114.25|114.25|115.04|115.04|115.07|115.07|114.25|114.25|0
1762333800000|2025-11-05 09:10:00|115.05|115.05|114.69|114.69|115.21|115.21|114.69|114.69|0
1762334100000|2025-11-05 09:15:00|114.7|114.7|114.82|114.82|114.95|114.95|114.69|114.69|0
1762334400000|2025-11-05 09:20:00|114.71|114.71|114.76|114.76|114.76|114.76|114.56|114.56|0
1762334700000|2025-11-05 09:25:00|114.74|114.74|114.68|114.68|114.81|114.81|114.55|114.55|0
1762335000000|2025-11-05 09:30:00|114.63|114.63|114.57|114.57|114.71|114.71|114.42|114.42|0
1762335300000|2025-11-05 09:35:00|114.58|114.58|114.66|114.66|114.66|114.66|114.44|114.44|0
1762335600000|2025-11-05 09:40:00|114.56|114.56|114.54|114.54|114.65|114.65|114.5|114.5|0
1762335900000|2025-11-05 09:45:00|114.53|114.53|114.66|114.66|114.72|114.72|114.5|114.5|0
1762336200000|2025-11-05 09:50:00|114.57|114.57|114.74|114.74|114.79|114.79|114.53|114.53|0
1762336500000|2025-11-05 09:55:00|114.57|114.57|114.66|114.66|114.67|114.67|114.56|114.56|0
1762336800000|2025-11-05 10:00:00|114.79|114.79|114.71|114.71|114.79|114.79|114.61|114.61|0
1762337100000|2025-11-05 10:05:00|114.62|114.62|114.49|114.49|114.73|114.73|114.49|114.49|0
1762337400000|2025-11-05 10:10:00|114.58|114.58|114.73|114.73|114.73|114.73|114.58|114.58|0
1762337700000|2025-11-05 10:15:00|114.66|114.66|114.76|114.76|114.76|114.76|114.63|114.63|0
1762338000000|2025-11-05 10:20:00|114.71|114.71|115.02|115.02|115.06|115.06|114.65|114.65|0
1762338300000|2025-11-05 10:25:00|115.01|115.01|114.66|114.66|115.01|115.01|114.65|114.65|0
1762338600000|2025-11-05 10:30:00|114.65|114.65|114.56|114.56|114.76|114.76|114.49|114.49|0
1762338900000|2025-11-05 10:35:00|114.57|114.57|114.37|114.37|114.63|114.63|114.37|114.37|0
1762339200000|2025-11-05 10:40:00|114.33|114.33|114.27|114.27|114.44|114.44|114.15|114.15|0
1762339500000|2025-11-05 10:45:00|114.25|114.25|114.07|114.07|114.25|114.25|114.05|114.05|0
1762339800000|2025-11-05 10:50:00|114.12|114.12|113.98|113.98|114.32|114.32|113.84|113.84|0
1762340100000|2025-11-05 10:55:00|113.97|113.97|113.1|113.1|113.97|113.97|113.1|113.1|0
1762340400000|2025-11-05 11:00:00|113.3|113.3|113.44|113.44|113.48|113.48|113.08|113.08|0
1762340700000|2025-11-05 11:05:00|113.52|113.52|113.33|113.33|113.63|113.63|113.12|113.12|0
1762341000000|2025-11-05 11:10:00|113.39|113.39|113.82|113.82|113.82|113.82|113.39|113.39|0
1762341300000|2025-11-05 11:15:00|113.85|113.85|113.97|113.97|114.12|114.12|113.79|113.79|0
1762341600000|2025-11-05 11:20:00|114.1|114.1|113.86|113.86|114.38|114.38|113.69|113.69|0
1762341900000|2025-11-05 11:25:00|113.98|113.98|114.07|114.07|114.32|114.32|113.98|113.98|0
1762342200000|2025-11-05 11:30:00|114.24|114.24|114.1|114.1|114.24|114.24|114.01|114.01|0
1762342500000|2025-11-05 11:35:00|114.08|114.08|114.22|114.22|114.22|114.22|113.99|113.99|0
1762342800000|2025-11-05 11:40:00|114.11|114.11|114.16|114.16|114.28|114.28|114.08|114.08|0
1762343100000|2025-11-05 11:45:00|114.28|114.28|114.45|114.45|114.47|114.47|114.27|114.27|0
1762343400000|2025-11-05 11:50:00|114.38|114.38|114.64|114.64|114.64|114.64|114.31|114.31|0
1762343700000|2025-11-05 11:55:00|114.51|114.51|114.71|114.71|114.71|114.71|114.47|114.47|0
1762344000000|2025-11-05 12:00:00|114.78|114.78|114.49|114.49|114.86|114.86|114.32|114.32|0
1762344300000|2025-11-05 12:05:00|114.69|114.69|114.86|114.86|114.88|114.88|114.49|114.49|0
1762344600000|2025-11-05 12:10:00|114.8|114.8|115.44|115.44|115.73|115.73|114.8|114.8|0
1762344900000|2025-11-05 12:15:00|115.62|115.62|115.59|115.59|115.67|115.67|115.33|115.33|0
1762345200000|2025-11-05 12:20:00|115.72|115.72|115.85|115.85|115.93|115.93|115.54|115.54|0
1762345500000|2025-11-05 12:25:00|115.83|115.83|115.81|115.81|115.89|115.89|115.61|115.61|0
1762345800000|2025-11-05 12:30:00|115.88|115.88|116.08|116.08|116.16|116.16|115.88|115.88|0
1762346100000|2025-11-05 12:35:00|116.06|116.06|116.29|116.29|116.36|116.36|115.95|115.95|0
1762346400000|2025-11-05 12:40:00|116.37|116.37|116.49|116.49|116.63|116.63|116.31|116.31|0
1762346700000|2025-11-05 12:45:00|116.54|116.54|116.15|116.15|116.65|116.65|115.93|115.93|0
1762347000000|2025-11-05 12:50:00|116.16|116.16|116.32|116.32|116.43|116.43|116.16|116.16|0
1762347300000|2025-11-05 12:55:00|116.33|116.33|116.28|116.28|116.33|116.33|116.17|116.17|0
1762347600000|2025-11-05 13:00:00|114.49|114.49|116|116|116.29|116.29|114.49|114.49|0
1762347900000|2025-11-05 13:05:00|116.08|116.08|115.96|115.96|116.1|116.1|115.89|115.89|0
1762348200000|2025-11-05 13:10:00|115.98|115.98|116.06|116.06|116.06|116.06|115.86|115.86|0
1762348500000|2025-11-05 13:15:00|116.04|116.04|116.08|116.08|116.13|116.13|115.92|115.92|0
1762348800000|2025-11-05 13:20:00|116.09|116.09|116.12|116.12|116.16|116.16|116.01|116.01|0
1762349100000|2025-11-05 13:25:00|116.15|116.15|116.53|116.53|116.53|116.53|116.14|116.14|0
1762349400000|2025-11-05 13:30:00|116.52|116.52|116.43|116.43|116.72|116.72|116.33|116.33|0
1762349700000|2025-11-05 13:35:00|116.41|116.41|116.88|116.88|116.89|116.89|116.34|116.34|0
1762350000000|2025-11-05 13:40:00|116.84|116.84|117.36|117.36|117.41|117.41|116.75|116.75|0
1762350300000|2025-11-05 13:45:00|117.37|117.37|117.78|117.78|117.78|117.78|117.2|117.2|0
1762350600000|2025-11-05 13:50:00|117.76|117.76|117.56|117.56|117.79|117.79|117.46|117.46|0
1762350900000|2025-11-05 13:55:00|117.58|117.58|117.51|117.51|117.59|117.59|117.39|117.39|0
1762351200000|2025-11-05 14:00:00|117.5|117.5|116.86|116.86|117.5|117.5|116.86|116.86|0
1762351500000|2025-11-05 14:05:00|116.98|116.98|117.29|117.29|117.4|117.4|116.88|116.88|0
1762351800000|2025-11-05 14:10:00|117.3|117.3|117.38|117.38|117.45|117.45|117.24|117.24|0
1762352100000|2025-11-05 14:15:00|117.39|117.39|116.91|116.91|117.39|117.39|116.88|116.88|0
1762352400000|2025-11-05 14:20:00|116.9|116.9|117.08|117.08|117.1|117.1|116.89|116.89|0
1762352700000|2025-11-05 14:25:00|117.3|117.3|116.82|116.82|117.75|117.75|116.71|116.71|0
1762353000000|2025-11-05 14:30:00|116.67|116.67|114.28|114.28|116.67|116.67|114.25|114.25|0
1762353300000|2025-11-05 14:35:00|114.35|114.35|114.75|114.75|115.08|115.08|114.29|114.29|0
1762353600000|2025-11-05 14:40:00|114.61|114.61|113.48|113.48|115.46|115.46|113.46|113.46|0
1762353900000|2025-11-05 14:45:00|113.29|113.29|115.39|115.39|115.52|115.52|113.29|113.29|0
1762354200000|2025-11-05 14:50:00|115.38|115.38|116.12|116.12|116.12|116.12|115.12|115.12|0
1762354500000|2025-11-05 14:55:00|116.17|116.17|116.47|116.47|116.67|116.67|116.11|116.11|0
1762354800000|2025-11-05 15:00:00|116.49|116.49|115.13|115.13|116.53|116.53|114.96|114.96|0
1762355100000|2025-11-05 15:05:00|115.04|115.04|115.02|115.02|115.46|115.46|115|115|0
1762355400000|2025-11-05 15:10:00|114.97|114.97|115.06|115.06|115.32|115.32|114.85|114.85|0
1762355700000|2025-11-05 15:15:00|115|115|114.86|114.86|115.1|115.1|114.7|114.7|0
1762356000000|2025-11-05 15:20:00|114.9|114.9|115.52|115.52|115.55|115.55|114.78|114.78|0
1762356300000|2025-11-05 15:25:00|115.53|115.53|116|116|116.26|116.26|115.51|115.51|0
1762356600000|2025-11-05 15:30:00|115.93|115.93|116.07|116.07|116.56|116.56|115.77|115.77|0
1762356900000|2025-11-05 15:35:00|116.08|116.08|116.69|116.69|116.89|116.89|115.83|115.83|0
1762357200000|2025-11-05 15:40:00|116.74|116.74|117|117|117.34|117.34|116.74|116.74|0
1762357500000|2025-11-05 15:45:00|117.02|117.02|117.08|117.08|117.43|117.43|116.81|116.81|0
1762357800000|2025-11-05 15:50:00|117.03|117.03|116.78|116.78|117.12|117.12|116.65|116.65|0
1762358100000|2025-11-05 15:55:00|116.84|116.84|117.26|117.26|117.41|117.41|116.7|116.7|0
1762358400000|2025-11-05 16:00:00|117.23|117.23|117.4|117.4|117.46|117.46|117.08|117.08|0
1762358700000|2025-11-05 16:05:00|117.41|117.41|117.07|117.07|117.48|117.48|116.84|116.84|0
1762359000000|2025-11-05 16:10:00|117.06|117.06|116.05|116.05|117.06|117.06|115.98|115.98|0
1762359300000|2025-11-05 16:15:00|116.08|116.08|116.15|116.15|116.42|116.42|116|116|0
1762359600000|2025-11-05 16:20:00|116.13|116.13|116.12|116.12|116.16|116.16|115.87|115.87|0
1762359900000|2025-11-05 16:25:00|116.15|116.15|116.77|116.77|116.78|116.78|116.15|116.15|0
1762360200000|2025-11-05 16:30:00|116.84|116.84|116.95|116.95|116.97|116.97|116.58|116.58|0
1762360500000|2025-11-05 16:35:00|116.87|116.87|116.72|116.72|116.95|116.95|116.45|116.45|0
1762360800000|2025-11-05 16:40:00|116.66|116.66|116.72|116.72|116.82|116.82|116.56|116.56|0
1762361100000|2025-11-05 16:45:00|116.67|116.67|117.15|117.15|117.17|117.17|116.65|116.65|0
1762361400000|2025-11-05 16:50:00|117.17|117.17|117.1|117.1|117.3|117.3|117|117|0
1762361700000|2025-11-05 16:55:00|117.13|117.13|117.11|117.11|117.22|117.22|117|117|0
1762362000000|2025-11-05 17:00:00|117.12|117.12|116.98|116.98|117.25|117.25|116.91|116.91|0
1762362300000|2025-11-05 17:05:00|117|117|116.91|116.91|117.16|117.16|116.62|116.62|0
1762362600000|2025-11-05 17:10:00|116.95|116.95|117.11|117.11|117.42|117.42|116.9|116.9|0
1762362900000|2025-11-05 17:15:00|117.05|117.05|117.36|117.36|117.38|117.38|117.05|117.05|0
1762363200000|2025-11-05 17:20:00|117.35|117.35|117.11|117.11|117.8|117.8|117.06|117.06|0
1762363500000|2025-11-05 17:25:00|117.12|117.12|116.88|116.88|117.13|117.13|116.84|116.84|0
1762363800000|2025-11-05 17:30:00|116.86|116.86|117.05|117.05|117.09|117.09|116.8|116.8|0
1762364100000|2025-11-05 17:35:00|116.99|116.99|117.45|117.45|117.5|117.5|116.97|116.97|0
1762364400000|2025-11-05 17:40:00|117.47|117.47|117.34|117.34|117.55|117.55|117.32|117.32|0
1762364700000|2025-11-05 17:45:00|117.29|117.29|117.44|117.44|117.59|117.59|117.29|117.29|0
1762365000000|2025-11-05 17:50:00|117.41|117.41|117.33|117.33|117.47|117.47|117.26|117.26|0
1762365300000|2025-11-05 17:55:00|117.32|117.32|117.41|117.41|117.41|117.41|117.17|117.17|0
1762365600000|2025-11-05 18:00:00|117.38|117.38|117.49|117.49|117.71|117.71|117.25|117.25|0
1762365900000|2025-11-05 18:05:00|117.5|117.5|117.49|117.49|117.59|117.59|117.35|117.35|0
1762366200000|2025-11-05 18:10:00|117.5|117.5|117.31|117.31|117.58|117.58|117.25|117.25|0
1762366500000|2025-11-05 18:15:00|117.33|117.33|117.51|117.51|117.54|117.54|117.17|117.17|0
1762366800000|2025-11-05 18:20:00|117.48|117.48|117.66|117.66|117.7|117.7|117.4|117.4|0
1762367100000|2025-11-05 18:25:00|117.71|117.71|118.01|118.01|118.01|118.01|117.48|117.48|0
1762367400000|2025-11-05 18:30:00|117.98|117.98|118.37|118.37|118.39|118.39|117.9|117.9|0
1762367700000|2025-11-05 18:35:00|118.39|118.39|118.52|118.52|118.58|118.58|118.31|118.31|0
1762368000000|2025-11-05 18:40:00|118.49|118.49|118.5|118.5|118.63|118.63|118.39|118.39|0
1762368300000|2025-11-05 18:45:00|118.47|118.47|118.87|118.87|118.91|118.91|118.47|118.47|0
1762368600000|2025-11-05 18:50:00|118.86|118.86|118.99|118.99|119.21|119.21|118.84|118.84|0
1762368900000|2025-11-05 18:55:00|118.97|118.97|118.89|118.89|119.03|119.03|118.82|118.82|0
1762369200000|2025-11-05 19:00:00|118.92|118.92|118.91|118.91|119.12|119.12|118.86|118.86|0
1762369500000|2025-11-05 19:05:00|118.9|118.9|118.91|118.91|118.96|118.96|118.77|118.77|0
1762369800000|2025-11-05 19:10:00|118.92|118.92|119.33|119.33|119.47|119.47|118.88|118.88|0
1762370100000|2025-11-05 19:15:00|119.32|119.32|119.35|119.35|119.51|119.51|119.13|119.13|0
1762370400000|2025-11-05 19:20:00|119.3|119.3|118.99|118.99|119.3|119.3|118.9|118.9|0
1762370700000|2025-11-05 19:25:00|119|119|118.85|118.85|119.17|119.17|118.84|118.84|0
1762371000000|2025-11-05 19:30:00|118.84|118.84|119.12|119.12|119.12|119.12|118.84|118.84|0
1762371300000|2025-11-05 19:35:00|119.08|119.08|119.3|119.3|119.42|119.42|119.08|119.08|0
1762371600000|2025-11-05 19:40:00|119.31|119.31|119.17|119.17|119.43|119.43|119.07|119.07|0
1762371900000|2025-11-05 19:45:00|119.19|119.19|119.13|119.13|119.29|119.29|119.03|119.03|0
1762372200000|2025-11-05 19:50:00|119.14|119.14|119.31|119.31|119.4|119.4|119.14|119.14|0
1762372500000|2025-11-05 19:55:00|119.3|119.3|119.64|119.64|119.69|119.69|119.3|119.3|0
1762372800000|2025-11-05 20:00:00|119.67|119.67|119.87|119.87|119.89|119.89|119.64|119.64|0
1762373100000|2025-11-05 20:05:00|119.86|119.86|119.94|119.94|120.26|120.26|119.86|119.86|0
1762373400000|2025-11-05 20:10:00|119.96|119.96|120.41|120.41|120.46|120.46|119.95|119.95|0
1762373700000|2025-11-05 20:15:00|120.35|120.35|120.36|120.36|120.5|120.5|120.23|120.23|0
1762374000000|2025-11-05 20:20:00|120.39|120.39|120.83|120.83|120.86|120.86|120.38|120.38|0
1762374300000|2025-11-05 20:25:00|120.8|120.8|120.2|120.2|120.96|120.96|120.12|120.12|0
1762374600000|2025-11-05 20:30:00|120.13|120.13|119.94|119.94|120.13|120.13|119.62|119.62|0
1762374900000|2025-11-05 20:35:00|119.95|119.95|119.83|119.83|120.37|120.37|119.65|119.65|0
1762375200000|2025-11-05 20:40:00|119.86|119.86|119.74|119.74|120.15|120.15|119.6|119.6|0
1762375500000|2025-11-05 20:45:00|119.72|119.72|120.1|120.1|120.32|120.32|119.64|119.64|0
1762375800000|2025-11-05 20:50:00|120.16|120.16|120|120|120.73|120.73|119.84|119.84|0
1762376100000|2025-11-05 20:55:00|119.45|119.45|119.3|119.3|119.53|119.53|119.14|119.14|0
1762376400000|2025-11-05 21:00:00|119.52|119.52|119.37|119.37|120|120|118.94|118.94|0
1762376700000|2025-11-05 21:05:00|114.6|114.6|113.65|113.65|117.58|117.58|112.31|112.31|0
1762377000000|2025-11-05 21:10:00|113.44|113.44|116.13|116.13|116.94|116.94|113.24|113.24|0
1762377300000|2025-11-05 21:15:00|115.96|115.96|115.95|115.95|116.3|116.3|114.57|114.57|0
1762377600000|2025-11-05 21:20:00|116.66|116.66|116.79|116.79|117.91|117.91|116.22|116.22|0
1762377900000|2025-11-05 21:25:00|116.83|116.83|117.13|117.13|117.34|117.34|116.83|116.83|0
1762378200000|2025-11-05 21:30:00|117.08|117.08|118.92|118.92|118.92|118.92|116.54|116.54|0
1762378500000|2025-11-05 21:35:00|118.25|118.25|117.83|117.83|118.86|118.86|117.4|117.4|0
1762378800000|2025-11-05 21:40:00|117.79|117.79|117.41|117.41|118.21|118.21|117.41|117.41|0
1762379100000|2025-11-05 21:45:00|117.33|117.33|118.62|118.62|118.66|118.66|117.25|117.25|0
1762379400000|2025-11-05 21:50:00|118.61|118.61|118.06|118.06|119.02|119.02|117.76|117.76|0
1762379700000|2025-11-05 21:55:00|117.99|117.99|117.82|117.82|118.12|118.12|117.58|117.58|0
1762380000000|2025-11-05 22:00:00|117.64|117.64|116.61|116.61|117.7|117.7|116.37|116.37|0
1762380300000|2025-11-05 22:05:00|116.58|116.58|116.54|116.54|116.74|116.74|115.58|115.58|0
1762380600000|2025-11-05 22:10:00|116.56|116.56|116.24|116.24|116.64|116.64|116.16|116.16|0
1762380900000|2025-11-05 22:15:00|116.18|116.18|116.32|116.32|116.62|116.62|116.12|116.12|0
1762381200000|2025-11-05 22:20:00|116.29|116.29|115.71|115.71|116.31|116.31|115.66|115.66|0
1762381500000|2025-11-05 22:25:00|115.66|115.66|116.15|116.15|116.16|116.16|115.58|115.58|0
1762381800000|2025-11-05 22:30:00|116.16|116.16|116.16|116.16|116.58|116.58|116.08|116.08|0
1762382100000|2025-11-05 22:35:00|116.12|116.12|115.91|115.91|116.16|116.16|115.48|115.48|0
1762382400000|2025-11-05 22:40:00|115.95|115.95|115.74|115.74|115.95|115.95|115.66|115.66|0
1762382700000|2025-11-05 22:45:00|115.7|115.7|116.44|116.44|116.58|116.58|115.7|115.7|0
1762383000000|2025-11-05 22:50:00|116.43|116.43|116.6|116.6|116.64|116.64|116.41|116.41|0
1762383300000|2025-11-05 22:55:00|116.58|116.58|116.36|116.36|116.61|116.61|116.36|116.36|0
1762383600000|2025-11-05 23:00:00|116.16|116.16|115.79|115.79|116.23|116.23|115.77|115.77|0
1762383900000|2025-11-05 23:05:00|115.86|115.86|115.91|115.91|116.11|116.11|115.85|115.85|0
1762384200000|2025-11-05 23:10:00|115.87|115.87|116.59|116.59|116.59|116.59|115.71|115.71|0
1762384500000|2025-11-05 23:15:00|116.49|116.49|117.16|117.16|117.27|117.27|116.49|116.49|0
1762384800000|2025-11-05 23:20:00|117.1|117.1|116.9|116.9|117.16|117.16|116.74|116.74|0
1762385100000|2025-11-05 23:25:00|116.87|116.87|117.24|117.24|117.24|117.24|116.74|116.74|0
1762385400000|2025-11-05 23:30:00|117.15|117.15|116.88|116.88|117.24|117.24|116.78|116.78|0
1762385700000|2025-11-05 23:35:00|116.87|116.87|116.91|116.91|116.99|116.99|116.86|116.86|0
1762386000000|2025-11-05 23:40:00|116.95|116.95|117.12|117.12|117.15|117.15|116.91|116.91|0
1762386300000|2025-11-05 23:45:00|117.11|117.11|117.55|117.55|117.55|117.55|117.08|117.08|0
1762386600000|2025-11-05 23:50:00|117.52|117.52|117.67|117.67|117.67|117.67|117.15|117.15|0
1762386900000|2025-11-05 23:55:00|117.61|117.61|117.81|117.81|117.82|117.82|117.59|117.59|0
1762387200000|2025-11-06 00:00:00|117.79|117.79|117.66|117.66|117.82|117.82|117.58|117.58|0
1762387500000|2025-11-06 00:05:00|117.63|117.63|117.63|117.63|117.65|117.65|117.4|117.4|0
1762387800000|2025-11-06 00:10:00|117.65|117.65|117.52|117.52|117.75|117.75|117.41|117.41|0
1762388100000|2025-11-06 00:15:00|117.43|117.43|117.08|117.08|117.45|117.45|117.08|117.08|0
1762388400000|2025-11-06 00:20:00|117.06|117.06|117.2|117.2|117.41|117.41|117.03|117.03|0
1762388700000|2025-11-06 00:25:00|117.18|117.18|116.39|116.39|117.18|117.18|116.28|116.28|0
1762389000000|2025-11-06 00:30:00|116.41|116.41|116.68|116.68|116.73|116.73|116.39|116.39|0
1762389300000|2025-11-06 00:35:00|116.64|116.64|116.72|116.72|116.77|116.77|116.48|116.48|0
1762389600000|2025-11-06 00:40:00|116.73|116.73|116.78|116.78|116.79|116.79|116.62|116.62|0
1762389900000|2025-11-06 00:45:00|116.77|116.77|116.41|116.41|116.77|116.77|116.41|116.41|0
1762390200000|2025-11-06 00:50:00|116.4|116.4|116.66|116.66|116.7|116.7|116.37|116.37|0
1762390500000|2025-11-06 00:55:00|116.69|116.69|116.65|116.65|116.7|116.7|116.59|116.59|0
1762390800000|2025-11-06 01:00:00|116.64|116.64|116.13|116.13|117|117|115.81|115.81|0
1762391100000|2025-11-06 01:05:00|116.16|116.16|116.37|116.37|116.37|116.37|116.16|116.16|0
1762391400000|2025-11-06 01:10:00|115.99|115.99|116.15|116.15|116.15|116.15|115.88|115.88|0
1762391700000|2025-11-06 01:15:00|116.16|116.16|116.01|116.01|116.16|116.16|115.91|115.91|0
1762392000000|2025-11-06 01:20:00|115.99|115.99|115.91|115.91|116.01|116.01|115.88|115.88|0
1762392300000|2025-11-06 01:25:00|115.98|115.98|115.85|115.85|115.98|115.98|115.85|115.85|0
1762392600000|2025-11-06 01:30:00|115.87|115.87|115.95|115.95|115.95|115.95|115.87|115.87|0
1762392900000|2025-11-06 01:35:00|115.96|115.96|115.98|115.98|116.09|116.09|115.93|115.93|0
1762393200000|2025-11-06 01:40:00|116.02|116.02|116.03|116.03|116.03|116.03|115.99|115.99|0
1762393500000|2025-11-06 01:45:00|116.33|116.33|117.14|117.14|117.15|117.15|116.33|116.33|0
1762393800000|2025-11-06 01:50:00|117|117|117.49|117.49|117.49|117.49|116.86|116.86|0
1762394100000|2025-11-06 01:55:00|117.25|117.25|117.41|117.41|117.61|117.61|117.25|117.25|0
1762394400000|2025-11-06 02:00:00|117.2|117.2|117.42|117.42|117.45|117.45|117.2|117.2|0
1762394700000|2025-11-06 02:05:00|117.46|117.46|117.41|117.41|117.46|117.46|117.37|117.37|0
1762395000000|2025-11-06 02:10:00|117.2|117.2|117.1|117.1|117.2|117.2|117.09|117.09|0
1762395300000|2025-11-06 02:15:00|117.2|117.2|116.74|116.74|117.25|117.25|116.68|116.68|0
1762395600000|2025-11-06 02:20:00|116.84|116.84|116.71|116.71|116.84|116.84|116.71|116.71|0
1762395900000|2025-11-06 02:25:00|116.74|116.74|116.67|116.67|116.79|116.79|116.67|116.67|0
1762396200000|2025-11-06 02:30:00|116.71|116.71|116.81|116.81|117|117|116.62|116.62|0
1762396500000|2025-11-06 02:35:00|116.86|116.86|117.05|117.05|117.05|117.05|116.86|116.86|0
1762396800000|2025-11-06 02:40:00|117.13|117.13|117.35|117.35|117.35|117.35|117.06|117.06|0
1762397100000|2025-11-06 02:45:00|117.25|117.25|117.06|117.06|117.29|117.29|117.06|117.06|0
1762397400000|2025-11-06 02:50:00|117.07|117.07|116.93|116.93|117.07|117.07|116.93|116.93|0
1762397700000|2025-11-06 02:55:00|116.84|116.84|116.89|116.89|117.16|117.16|116.84|116.84|0
1762398000000|2025-11-06 03:00:00|116.92|116.92|116.99|116.99|116.99|116.99|116.88|116.88|0
1762398300000|2025-11-06 03:05:00|116.9|116.9|117.18|117.18|117.18|117.18|116.9|116.9|0
1762398600000|2025-11-06 03:10:00|117.24|117.24|117.94|117.94|118.07|118.07|117.24|117.24|0
1762398900000|2025-11-06 03:15:00|117.89|117.89|117.91|117.91|117.91|117.91|117.76|117.76|0
1762399200000|2025-11-06 03:20:00|118.05|118.05|118.27|118.27|118.27|118.27|118.05|118.05|0
1762399500000|2025-11-06 03:25:00|118.29|118.29|118.3|118.3|118.55|118.55|118.12|118.12|0
1762399800000|2025-11-06 03:30:00|118.32|118.32|118.3|118.3|118.33|118.33|118.25|118.25|0
1762400100000|2025-11-06 03:35:00|118.08|118.08|118.26|118.26|118.26|118.26|118.08|118.08|0
1762400400000|2025-11-06 03:40:00|118.27|118.27|118.33|118.33|118.33|118.33|118.25|118.25|0
1762400700000|2025-11-06 03:45:00|118.29|118.29|118.29|118.29|118.34|118.34|118.22|118.22|0
1762401000000|2025-11-06 03:50:00|118.13|118.13|117.93|117.93|118.13|118.13|117.83|117.83|0
1762401300000|2025-11-06 03:55:00|118.01|118.01|117.82|117.82|118.01|118.01|117.82|117.82|0
1762401600000|2025-11-06 04:00:00|117.75|117.75|117.91|117.91|117.91|117.91|117.75|117.75|0
1762401900000|2025-11-06 04:05:00|118.04|118.04|117.93|117.93|118.04|118.04|117.93|117.93|0
1762402200000|2025-11-06 04:10:00|118.03|118.03|117.83|117.83|118.03|118.03|117.83|117.83|0
1762402500000|2025-11-06 04:15:00|117.78|117.78|117.74|117.74|117.82|117.82|117.73|117.73|0
1762402800000|2025-11-06 04:20:00|117.59|117.59|117.66|117.66|117.66|117.66|117.59|117.59|0
1762403100000|2025-11-06 04:25:00|117.71|117.71|117.7|117.7|117.71|117.71|117.7|117.7|0
1762403400000|2025-11-06 04:30:00|117.6|117.6|117.56|117.56|117.6|117.6|117.56|117.56|0
1762403700000|2025-11-06 04:35:00|117.54|117.54|117.61|117.61|117.61|117.61|117.54|117.54|0
1762404000000|2025-11-06 04:40:00|117.55|117.55|117.51|117.51|117.55|117.55|117.45|117.45|0
1762404300000|2025-11-06 04:45:00|117.54|117.54|117.63|117.63|117.63|117.63|117.52|117.52|0
1762404600000|2025-11-06 04:50:00|117.56|117.56|117.45|117.45|117.56|117.56|117.41|117.41|0
1762404900000|2025-11-06 04:55:00|117.41|117.41|117.49|117.49|117.52|117.52|117.4|117.4|0
1762405200000|2025-11-06 05:00:00|117.58|117.58|117.39|117.39|117.58|117.58|117.39|117.39|0
1762405500000|2025-11-06 05:05:00|117.4|117.4|117.08|117.08|117.4|117.4|117.08|117.08|0
1762405800000|2025-11-06 05:10:00|117|117|116.74|116.74|117|117|116.74|116.74|0
1762406100000|2025-11-06 05:15:00|116.82|116.82|117|117|117|117|116.82|116.82|0
1762406400000|2025-11-06 05:20:00|117.05|117.05|116.96|116.96|117.05|117.05|116.96|116.96|0
1762406700000|2025-11-06 05:25:00|117.07|117.07|117.15|117.15|117.18|117.18|117.07|117.07|0
1762407000000|2025-11-06 05:30:00|117.32|117.32|116.91|116.91|117.32|117.32|116.84|116.84|0
1762407300000|2025-11-06 05:35:00|116.79|116.79|116.89|116.89|116.89|116.89|116.74|116.74|0
1762407600000|2025-11-06 05:40:00|116.67|116.67|116.64|116.64|116.75|116.75|116.64|116.64|0
1762407900000|2025-11-06 05:45:00|116.59|116.59|116.54|116.54|116.63|116.63|116.54|116.54|0
1762408500000|2025-11-06 05:55:00|116.53|116.53|116.53|116.53|116.53|116.53|116.53|116.53|0
1762408800000|2025-11-06 06:00:00|116.59|116.59|116.74|116.74|116.74|116.74|116.59|116.59|0
1762409100000|2025-11-06 06:05:00|116.66|116.66|116.61|116.61|116.66|116.66|116.61|116.61|0
1762409400000|2025-11-06 06:10:00|116.66|116.66|116.58|116.58|116.66|116.66|116.58|116.58|0
1762409700000|2025-11-06 06:15:00|116.49|116.49|116.4|116.4|116.49|116.49|116.4|116.4|0
1762410000000|2025-11-06 06:20:00|116.54|116.54|116.37|116.37|116.54|116.54|116.37|116.37|0
1762410300000|2025-11-06 06:25:00|116.36|116.36|116.34|116.34|116.41|116.41|116.34|116.34|0
1762410600000|2025-11-06 06:30:00|116.33|116.33|116.26|116.26|116.33|116.33|116.17|116.17|0
1762410900000|2025-11-06 06:35:00|116.25|116.25|116.27|116.27|116.27|116.27|116.25|116.25|0
1762411200000|2025-11-06 06:40:00|116.33|116.33|116.3|116.3|116.33|116.33|116.3|116.3|0
1762411500000|2025-11-06 06:45:00|116.28|116.28|116.24|116.24|116.28|116.28|116.19|116.19|0
1762411800000|2025-11-06 06:50:00|116.28|116.28|116.32|116.32|116.38|116.38|116.28|116.28|0
1762412100000|2025-11-06 06:55:00|116.33|116.33|116.24|116.24|116.41|116.41|116.23|116.23|0
1762412400000|2025-11-06 07:00:00|116.16|116.16|116.07|116.07|116.16|116.16|115.99|115.99|0
1762412700000|2025-11-06 07:05:00|115.99|115.99|116.11|116.11|116.11|116.11|115.99|115.99|0
1762413000000|2025-11-06 07:10:00|116.07|116.07|116.11|116.11|116.11|116.11|116.01|116.01|0
1762413300000|2025-11-06 07:15:00|116.16|116.16|115.93|115.93|116.23|116.23|115.93|115.93|0
1762413600000|2025-11-06 07:20:00|115.92|115.92|116.3|116.3|116.3|116.3|115.92|115.92|0
1762414500000|2025-11-06 07:35:00|116.08|116.08|116.02|116.02|116.08|116.08|116.02|116.02|0
1762414800000|2025-11-06 07:40:00|115.91|115.91|115.92|115.92|115.96|115.96|115.91|115.91|0
1762415100000|2025-11-06 07:45:00|115.97|115.97|115.98|115.98|115.98|115.98|115.97|115.97|0
1762415400000|2025-11-06 07:50:00|116.1|116.1|115.97|115.97|116.1|116.1|115.97|115.97|0
1762415700000|2025-11-06 07:55:00|115.91|115.91|115.92|115.92|115.92|115.92|115.91|115.91|0
1762416000000|2025-11-06 08:00:00|115.87|115.87|115.87|115.87|115.89|115.89|115.87|115.87|0
1762416300000|2025-11-06 08:05:00|115.85|115.85|116.16|116.16|116.16|116.16|115.82|115.82|0
1762416600000|2025-11-06 08:10:00|116.13|116.13|116.16|116.16|116.16|116.16|116.13|116.13|0
1762416900000|2025-11-06 08:15:00|116.28|116.28|116.08|116.08|116.28|116.28|116.08|116.08|0
1762417200000|2025-11-06 08:20:00|116.18|116.18|116.18|116.18|116.18|116.18|116.18|116.18|0
1762418100000|2025-11-06 08:35:00|116.32|116.32|116.32|116.32|116.32|116.32|116.32|116.32|0
1762418400000|2025-11-06 08:40:00|116.2|116.2|116.21|116.21|116.21|116.21|116.2|116.2|0
1762418700000|2025-11-06 08:45:00|116.43|116.43|116.58|116.58|116.58|116.58|116.43|116.43|0
1762419300000|2025-11-06 08:55:00|116.51|116.51|116.51|116.51|116.51|116.51|116.51|116.51|0
1762419600000|2025-11-06 09:00:00|116.6|116.6|117.21|117.21|117.21|117.21|116.6|116.6|0
1762419900000|2025-11-06 09:05:00|117.25|117.25|117.3|117.3|117.3|117.3|117.09|117.09|0
1762420200000|2025-11-06 09:10:00|117.37|117.37|117.28|117.28|117.5|117.5|117.12|117.12|0
1762420500000|2025-11-06 09:15:00|117.2|117.2|117.34|117.34|117.44|117.44|117.18|117.18|0
1762420800000|2025-11-06 09:20:00|117.41|117.41|117.4|117.4|117.45|117.45|117.31|117.31|0
1762421100000|2025-11-06 09:25:00|117.37|117.37|117.5|117.5|117.52|117.52|117.33|117.33|0
1762421400000|2025-11-06 09:30:00|117.51|117.51|117.3|117.3|117.52|117.52|117.25|117.25|0
1762421700000|2025-11-06 09:35:00|117.25|117.25|117.31|117.31|117.35|117.35|117.15|117.15|0
1762422000000|2025-11-06 09:40:00|117.28|117.28|117.2|117.2|117.33|117.33|117.08|117.08|0
1762422300000|2025-11-06 09:45:00|117.15|117.15|117.25|117.25|117.35|117.35|117.15|117.15|0
1762422600000|2025-11-06 09:50:00|117.23|117.23|117.32|117.32|117.43|117.43|117.15|117.15|0
1762422900000|2025-11-06 09:55:00|117.36|117.36|117.23|117.23|117.37|117.37|117.16|117.16|0
1762423200000|2025-11-06 10:00:00|117.24|117.24|117.31|117.31|117.33|117.33|117.2|117.2|0
1762423500000|2025-11-06 10:05:00|117.36|117.36|117.33|117.33|117.36|117.36|117.21|117.21|0
1762423800000|2025-11-06 10:10:00|117.35|117.35|117.44|117.44|117.45|117.45|117.35|117.35|0
1762424100000|2025-11-06 10:15:00|117.41|117.41|117.43|117.43|117.64|117.64|117.33|117.33|0
1762424400000|2025-11-06 10:20:00|117.44|117.44|117.43|117.43|117.61|117.61|117.43|117.43|0
1762424700000|2025-11-06 10:25:00|117.41|117.41|117.41|117.41|117.5|117.5|117.41|117.41|0
1762425000000|2025-11-06 10:30:00|117.45|117.45|117.62|117.62|117.62|117.62|117.45|117.45|0
1762425300000|2025-11-06 10:35:00|117.56|117.56|117.58|117.58|117.63|117.63|117.55|117.55|0
1762425600000|2025-11-06 10:40:00|117.55|117.55|117.66|117.66|117.75|117.75|117.55|117.55|0
1762425900000|2025-11-06 10:45:00|117.69|117.69|117.58|117.58|117.74|117.74|117.53|117.53|0
1762426200000|2025-11-06 10:50:00|117.54|117.54|117.53|117.53|117.67|117.67|117.52|117.52|0
1762426500000|2025-11-06 10:55:00|117.66|117.66|117.66|117.66|117.82|117.82|117.58|117.58|0
1762426800000|2025-11-06 11:00:00|117.62|117.62|117.57|117.57|117.62|117.62|117.44|117.44|0
1762427100000|2025-11-06 11:05:00|117.58|117.58|117.5|117.5|117.66|117.66|117.45|117.45|0
1762427400000|2025-11-06 11:10:00|117.42|117.42|118.06|118.06|118.06|118.06|117.39|117.39|0
1762427700000|2025-11-06 11:15:00|118.04|118.04|117.85|117.85|118.32|118.32|117.74|117.74|0
1762428000000|2025-11-06 11:20:00|117.86|117.86|117.89|117.89|118.01|118.01|117.83|117.83|0
1762428300000|2025-11-06 11:25:00|117.9|117.9|118.1|118.1|118.1|118.1|117.82|117.82|0
1762428600000|2025-11-06 11:30:00|118.18|118.18|118.02|118.02|118.18|118.18|117.96|117.96|0
1762428900000|2025-11-06 11:35:00|118.01|118.01|118.08|118.08|118.08|118.08|117.96|117.96|0
1762429200000|2025-11-06 11:40:00|118.07|118.07|118.57|118.57|118.57|118.57|118.07|118.07|0
1762429500000|2025-11-06 11:45:00|118.58|118.58|118.71|118.71|118.75|118.75|118.56|118.56|0
1762429800000|2025-11-06 11:50:00|118.74|118.74|118.56|118.56|118.74|118.74|118.47|118.47|0
1762430100000|2025-11-06 11:55:00|118.55|118.55|118.22|118.22|118.56|118.56|118.16|118.16|0
1762430400000|2025-11-06 12:00:00|118.17|118.17|118.62|118.62|118.62|118.62|118.1|118.1|0
1762430700000|2025-11-06 12:05:00|118.71|118.71|119.17|119.17|119.33|119.33|118.57|118.57|0
1762431000000|2025-11-06 12:10:00|118.93|118.93|118.88|118.88|119.1|119.1|118.88|118.88|0
1762431300000|2025-11-06 12:15:00|118.83|118.83|119.07|119.07|119.08|119.08|118.75|118.75|0
1762431600000|2025-11-06 12:20:00|119.08|119.08|119.29|119.29|119.47|119.47|119.06|119.06|0
1762431900000|2025-11-06 12:25:00|119.34|119.34|119.08|119.08|119.34|119.34|119.08|119.08|0
1762432200000|2025-11-06 12:30:00|119.07|119.07|119.5|119.5|119.5|119.5|118.88|118.88|0
1762432500000|2025-11-06 12:35:00|119.46|119.46|119.6|119.6|119.69|119.69|119.34|119.34|0
1762432800000|2025-11-06 12:40:00|119.55|119.55|119.44|119.44|119.65|119.65|119.42|119.42|0
1762433100000|2025-11-06 12:45:00|119.64|119.64|118.92|118.92|119.65|119.65|118.84|118.84|0
1762433400000|2025-11-06 12:50:00|118.91|118.91|118.96|118.96|119.31|119.31|118.91|118.91|0
1762433700000|2025-11-06 12:55:00|118.87|118.87|118.59|118.59|118.9|118.9|118.23|118.23|0
1762434000000|2025-11-06 13:00:00|118.58|118.58|119.08|119.08|119.55|119.55|116.34|116.34|0
1762434300000|2025-11-06 13:05:00|119.07|119.07|119.47|119.47|119.59|119.59|119.07|119.07|0
1762434600000|2025-11-06 13:10:00|119.34|119.34|119.21|119.21|119.42|119.42|119.2|119.2|0
1762434900000|2025-11-06 13:15:00|119.25|119.25|118.88|118.88|119.32|119.32|118.88|118.88|0
1762435200000|2025-11-06 13:20:00|118.92|118.92|119.08|119.08|119.08|119.08|118.71|118.71|0
1762435500000|2025-11-06 13:25:00|119.04|119.04|120.13|120.13|120.16|120.16|119.04|119.04|0
1762435800000|2025-11-06 13:30:00|120.1|120.1|119.91|119.91|120.2|120.2|119.75|119.75|0
1762436100000|2025-11-06 13:35:00|119.94|119.94|119.59|119.59|120.12|120.12|119.59|119.59|0
1762436400000|2025-11-06 13:40:00|119.67|119.67|119.93|119.93|120.17|120.17|119.45|119.45|0
1762436700000|2025-11-06 13:45:00|119.92|119.92|119.84|119.84|119.95|119.95|119.6|119.6|0
1762437000000|2025-11-06 13:50:00|119.9|119.9|119.75|119.75|120.15|120.15|119.73|119.73|0
1762437300000|2025-11-06 13:55:00|119.74|119.74|119.14|119.14|119.75|119.75|119.01|119.01|0
1762437600000|2025-11-06 14:00:00|119.15|119.15|119.04|119.04|119.48|119.48|119.04|119.04|0
1762437900000|2025-11-06 14:05:00|119.15|119.15|118.39|118.39|119.2|119.2|118.3|118.3|0
1762438200000|2025-11-06 14:10:00|118.34|118.34|118.4|118.4|118.54|118.54|117.96|117.96|0
1762438500000|2025-11-06 14:15:00|118.42|118.42|118.04|118.04|118.47|118.47|117.91|117.91|0
1762438800000|2025-11-06 14:20:00|118.03|118.03|117.56|117.56|118.04|118.04|117.35|117.35|0
1762439100000|2025-11-06 14:25:00|117.57|117.57|117.08|117.08|117.57|117.57|116.42|116.42|0
1762439400000|2025-11-06 14:30:00|116.83|116.83|115.36|115.36|116.83|116.83|114.09|114.09|0
1762439700000|2025-11-06 14:35:00|115.49|115.49|114.03|114.03|115.77|115.77|113.73|113.73|0
1762440000000|2025-11-06 14:40:00|113.85|113.85|112.63|112.63|113.92|113.92|112.25|112.25|0
1762440300000|2025-11-06 14:45:00|112.37|112.37|113.12|113.12|113.75|113.75|112.22|112.22|0
1762440600000|2025-11-06 14:50:00|113.24|113.24|111.15|111.15|113.51|113.51|111.05|111.05|0
1762440900000|2025-11-06 14:55:00|111.35|111.35|109.89|109.89|111.35|111.35|109.87|109.87|0
1762441200000|2025-11-06 15:00:00|109.8|109.8|109.48|109.48|110.33|110.33|109.16|109.16|0
1762441500000|2025-11-06 15:05:00|109.43|109.43|110.6|110.6|110.6|110.6|109.35|109.35|0
1762441800000|2025-11-06 15:10:00|110.73|110.73|109.82|109.82|111.41|111.41|109.82|109.82|0
1762442100000|2025-11-06 15:15:00|109.8|109.8|110.49|110.49|110.69|110.69|108.92|108.92|0
1762442400000|2025-11-06 15:20:00|110.44|110.44|111.01|111.01|111.04|111.04|110.44|110.44|0
1762442700000|2025-11-06 15:25:00|110.98|110.98|109.8|109.8|111.26|111.26|109.8|109.8|0
1762443000000|2025-11-06 15:30:00|109.72|109.72|109.72|109.72|109.82|109.82|109.32|109.32|0
1762443300000|2025-11-06 15:35:00|109.69|109.69|108.56|108.56|109.72|109.72|108.21|108.21|0
1762443600000|2025-11-06 15:40:00|108.47|108.47|108.56|108.56|109.22|109.22|108.43|108.43|0
1762443900000|2025-11-06 15:45:00|108.66|108.66|109.19|109.19|109.42|109.42|108.66|108.66|0
1762444200000|2025-11-06 15:50:00|109.25|109.25|109.43|109.43|109.93|109.93|108.97|108.97|0
1762444500000|2025-11-06 15:55:00|109.5|109.5|108.52|108.52|109.75|109.75|108.14|108.14|0
1762444800000|2025-11-06 16:00:00|108.55|108.55|109.69|109.69|109.69|109.69|108.51|108.51|0
1762445100000|2025-11-06 16:05:00|109.75|109.75|109.42|109.42|110.12|110.12|109.31|109.31|0
1762445400000|2025-11-06 16:10:00|109.54|109.54|109.61|109.61|109.61|109.61|109.3|109.3|0
1762445700000|2025-11-06 16:15:00|109.68|109.68|109.22|109.22|109.85|109.85|109.15|109.15|0
1762446000000|2025-11-06 16:20:00|109.13|109.13|108.57|108.57|109.35|109.35|108.33|108.33|0
1762446300000|2025-11-06 16:25:00|108.58|108.58|108.99|108.99|108.99|108.99|108.12|108.12|0
1762446600000|2025-11-06 16:30:00|108.87|108.87|108.92|108.92|109.24|109.24|108.65|108.65|0
1762446900000|2025-11-06 16:35:00|108.91|108.91|107.98|107.98|108.91|108.91|107.89|107.89|0
1762447200000|2025-11-06 16:40:00|107.96|107.96|107.83|107.83|107.96|107.96|107.6|107.6|0
1762447500000|2025-11-06 16:45:00|107.85|107.85|107.52|107.52|107.85|107.85|107.47|107.47|0
1762447800000|2025-11-06 16:50:00|107.39|107.39|108.08|108.08|108.22|108.22|107.35|107.35|0
1762448100000|2025-11-06 16:55:00|108.09|108.09|107.99|107.99|108.09|108.09|107.17|107.17|0
1762448400000|2025-11-06 17:00:00|108.08|108.08|108.5|108.5|108.64|108.64|108.08|108.08|0
1762448700000|2025-11-06 17:05:00|108.53|108.53|108.99|108.99|109.05|109.05|108.28|108.28|0
1762449000000|2025-11-06 17:10:00|109.04|109.04|108.92|108.92|109.66|109.66|108.92|108.92|0
1762449300000|2025-11-06 17:15:00|108.89|108.89|108.45|108.45|109.08|109.08|108.39|108.39|0
1762449600000|2025-11-06 17:20:00|108.42|108.42|107.94|107.94|108.45|108.45|107.75|107.75|0
1762449900000|2025-11-06 17:25:00|107.87|107.87|108.17|108.17|108.17|108.17|107.69|107.69|0
1762450200000|2025-11-06 17:30:00|108.18|108.18|108.63|108.63|108.74|108.74|107.86|107.86|0
1762450500000|2025-11-06 17:35:00|108.71|108.71|108.83|108.83|109.24|109.24|108.71|108.71|0
1762450800000|2025-11-06 17:40:00|108.89|108.89|109.47|109.47|109.56|109.56|108.89|108.89|0
1762451100000|2025-11-06 17:45:00|109.5|109.5|110.09|110.09|110.33|110.33|109.47|109.47|0
1762451400000|2025-11-06 17:50:00|110.21|110.21|110.92|110.92|110.94|110.94|110.17|110.17|0
1762451700000|2025-11-06 17:55:00|110.94|110.94|110.55|110.55|111.1|111.1|110.45|110.45|0
1762452000000|2025-11-06 18:00:00|110.59|110.59|109.97|109.97|110.8|110.8|109.89|109.89|0
1762452300000|2025-11-06 18:05:00|110.01|110.01|110.01|110.01|110.04|110.04|109.52|109.52|0
1762452600000|2025-11-06 18:10:00|109.96|109.96|110.46|110.46|110.46|110.46|109.92|109.92|0
1762452900000|2025-11-06 18:15:00|110.43|110.43|109.96|109.96|110.57|110.57|109.83|109.83|0
1762453200000|2025-11-06 18:20:00|109.95|109.95|110.35|110.35|110.41|110.41|109.81|109.81|0
1762453500000|2025-11-06 18:25:00|110.49|110.49|110.65|110.65|110.73|110.73|110.41|110.41|0
1762453800000|2025-11-06 18:30:00|110.62|110.62|110.94|110.94|111.01|111.01|110.58|110.58|0
1762454100000|2025-11-06 18:35:00|110.96|110.96|110.67|110.67|111.14|111.14|110.59|110.59|0
1762454400000|2025-11-06 18:40:00|110.69|110.69|110.49|110.49|110.76|110.76|110.37|110.37|0
1762454700000|2025-11-06 18:45:00|110.48|110.48|110.3|110.3|110.54|110.54|109.82|109.82|0
1762455000000|2025-11-06 18:50:00|110.31|110.31|109.79|109.79|110.31|110.31|109.65|109.65|0
1762455300000|2025-11-06 18:55:00|109.78|109.78|109.17|109.17|109.78|109.78|109.06|109.06|0
1762455600000|2025-11-06 19:00:00|109.08|109.08|109.52|109.52|109.53|109.53|108.86|108.86|0
1762455900000|2025-11-06 19:05:00|109.51|109.51|109.7|109.7|109.97|109.97|109.45|109.45|0
1762456200000|2025-11-06 19:10:00|109.72|109.72|110.04|110.04|110.04|110.04|109.72|109.72|0
1762456500000|2025-11-06 19:15:00|110.03|110.03|109.78|109.78|110.07|110.07|109.51|109.51|0
1762456800000|2025-11-06 19:20:00|109.75|109.75|109.73|109.73|109.75|109.75|109.49|109.49|0
1762457100000|2025-11-06 19:25:00|109.7|109.7|109.84|109.84|109.93|109.93|109.47|109.47|0
1762457400000|2025-11-06 19:30:00|109.81|109.81|110.04|110.04|110.08|110.08|109.66|109.66|0
1762457700000|2025-11-06 19:35:00|110.05|110.05|109.8|109.8|110.27|110.27|109.8|109.8|0
1762458000000|2025-11-06 19:40:00|109.75|109.75|109.64|109.64|109.75|109.75|108.98|108.98|0
1762458300000|2025-11-06 19:45:00|109.56|109.56|109.06|109.06|109.6|109.6|108.9|108.9|0
1762458600000|2025-11-06 19:50:00|109.01|109.01|108.56|108.56|109.12|109.12|108.4|108.4|0
1762458900000|2025-11-06 19:55:00|108.53|108.53|108.81|108.81|109.07|109.07|108.5|108.5|0
1762459200000|2025-11-06 20:00:00|108.87|108.87|108.57|108.57|108.93|108.93|108.5|108.5|0
1762459500000|2025-11-06 20:05:00|108.59|108.59|108.72|108.72|108.72|108.72|108.31|108.31|0
1762459800000|2025-11-06 20:10:00|108.71|108.71|108.12|108.12|108.81|108.81|108.12|108.12|0
1762460100000|2025-11-06 20:15:00|108.1|108.1|108.01|108.01|108.15|108.15|107.64|107.64|0
1762460400000|2025-11-06 20:20:00|107.96|107.96|107.73|107.73|108.01|108.01|107.7|107.7|0
1762460700000|2025-11-06 20:25:00|107.72|107.72|107.44|107.44|107.79|107.79|107.39|107.39|0
1762461000000|2025-11-06 20:30:00|107.38|107.38|107.11|107.11|107.51|107.51|106.74|106.74|0
1762461300000|2025-11-06 20:35:00|107.15|107.15|106.54|106.54|107.28|107.28|106.54|106.54|0
1762461600000|2025-11-06 20:40:00|106.47|106.47|106.62|106.62|106.7|106.7|106.26|106.26|0
1762461900000|2025-11-06 20:45:00|106.55|106.55|105.62|105.62|106.69|106.69|105.62|105.62|0
1762462200000|2025-11-06 20:50:00|105.58|105.58|105.84|105.84|106.56|106.56|105.57|105.57|0
1762462500000|2025-11-06 20:55:00|105.83|105.83|106.18|106.18|106.27|106.27|105.83|105.83|0
1762462800000|2025-11-06 21:00:00|106.24|106.24|106.73|106.73|106.73|106.73|106.16|106.16|0
1762463100000|2025-11-06 21:05:00|106.59|106.59|106.72|106.72|106.84|106.84|106.48|106.48|0
1762463400000|2025-11-06 21:10:00|106.75|106.75|107.05|107.05|107.11|107.11|106.71|106.71|0
1762463700000|2025-11-06 21:15:00|106.98|106.98|107.17|107.17|107.18|107.18|106.67|106.67|0
1762464000000|2025-11-06 21:20:00|107.18|107.18|106.88|106.88|107.2|107.2|106.77|106.77|0
1762464300000|2025-11-06 21:25:00|106.84|106.84|106.88|106.88|107.04|107.04|106.69|106.69|0
1762464600000|2025-11-06 21:30:00|106.86|106.86|106.75|106.75|106.94|106.94|106.52|106.52|0
1762464900000|2025-11-06 21:35:00|106.77|106.77|107.06|107.06|107.06|107.06|106.56|106.56|0
1762465200000|2025-11-06 21:40:00|106.98|106.98|107.09|107.09|107.22|107.22|106.91|106.91|0
1762465500000|2025-11-06 21:45:00|107.15|107.15|107.13|107.13|107.16|107.16|106.98|106.98|0
1762465800000|2025-11-06 21:50:00|107.15|107.15|107.22|107.22|107.24|107.24|107.1|107.1|0
1762466100000|2025-11-06 21:55:00|107.2|107.2|107.38|107.38|107.54|107.54|107.2|107.2|0
1762466400000|2025-11-06 22:00:00|107.46|107.46|107.44|107.44|107.55|107.55|107.39|107.39|0
1762466700000|2025-11-06 22:05:00|107.46|107.46|107.32|107.32|107.46|107.46|107.3|107.3|0
1762467000000|2025-11-06 22:10:00|107.31|107.31|107.51|107.51|107.51|107.51|107.31|107.31|0
1762467300000|2025-11-06 22:15:00|107.48|107.48|107.51|107.51|107.51|107.51|107.43|107.43|0
1762467600000|2025-11-06 22:20:00|107.49|107.49|107.42|107.42|107.49|107.49|107.28|107.28|0
1762467900000|2025-11-06 22:25:00|107.38|107.38|107.4|107.4|107.42|107.42|107.31|107.31|0
1762468200000|2025-11-06 22:30:00|107.38|107.38|107.42|107.42|107.44|107.44|107.34|107.34|0
1762468500000|2025-11-06 22:35:00|107.39|107.39|107.36|107.36|107.44|107.44|107.35|107.35|0
1762468800000|2025-11-06 22:40:00|107.35|107.35|107.28|107.28|107.38|107.38|107.2|107.2|0
1762469100000|2025-11-06 22:45:00|107.31|107.31|107.2|107.2|107.31|107.31|107.12|107.12|0
1762469400000|2025-11-06 22:50:00|107.18|107.18|107.1|107.1|107.22|107.22|107.08|107.08|0
1762469700000|2025-11-06 22:55:00|107.13|107.13|107.22|107.22|107.22|107.22|107.11|107.11|0
1762470000000|2025-11-06 23:00:00|107.18|107.18|107.04|107.04|107.22|107.22|106.99|106.99|0
1762470300000|2025-11-06 23:05:00|107.01|107.01|106.97|106.97|107.04|107.04|106.87|106.87|0
1762470600000|2025-11-06 23:10:00|106.87|106.87|106.88|106.88|107.02|107.02|106.8|106.8|0
1762470900000|2025-11-06 23:15:00|106.89|106.89|106.91|106.91|106.93|106.93|106.89|106.89|0
1762471200000|2025-11-06 23:20:00|106.93|106.93|106.97|106.97|107.02|107.02|106.89|106.89|0
1762471500000|2025-11-06 23:25:00|106.98|106.98|107.13|107.13|107.13|107.13|106.98|106.98|0
1762471800000|2025-11-06 23:30:00|107.18|107.18|107.3|107.3|107.34|107.34|107.13|107.13|0
1762472100000|2025-11-06 23:35:00|107.28|107.28|107.14|107.14|107.28|107.28|107.13|107.13|0
1762472400000|2025-11-06 23:40:00|107.13|107.13|107.22|107.22|107.22|107.22|107.09|107.09|0
1762472700000|2025-11-06 23:45:00|107.18|107.18|107.43|107.43|107.46|107.46|107.15|107.15|0
1762473000000|2025-11-06 23:50:00|107.38|107.38|107.43|107.43|107.47|107.47|107.33|107.33|0
1762473300000|2025-11-06 23:55:00|107.44|107.44|107.44|107.44|107.46|107.46|107.27|107.27|0
1762473600000|2025-11-07 00:00:00|107.39|107.39|107.42|107.42|107.46|107.46|107.14|107.14|0
1762473900000|2025-11-07 00:05:00|107.38|107.38|107.43|107.43|107.44|107.44|107.26|107.26|0
1762474200000|2025-11-07 00:10:00|107.46|107.46|107.46|107.46|107.48|107.48|107.27|107.27|0
1762474500000|2025-11-07 00:15:00|107.38|107.38|107.51|107.51|107.51|107.51|107.26|107.26|0
1762474800000|2025-11-07 00:20:00|107.39|107.39|107.34|107.34|107.49|107.49|107.3|107.3|0
1762475100000|2025-11-07 00:25:00|107.38|107.38|107.34|107.34|107.45|107.45|107.23|107.23|0
1762475400000|2025-11-07 00:30:00|107.35|107.35|107.51|107.51|107.51|107.51|107.34|107.34|0
1762475700000|2025-11-07 00:35:00|107.5|107.5|107.65|107.65|107.74|107.74|107.5|107.5|0
1762476000000|2025-11-07 00:40:00|107.7|107.7|107.86|107.86|107.88|107.88|107.64|107.64|0
1762476300000|2025-11-07 00:45:00|107.89|107.89|108.05|108.05|108.1|108.1|107.85|107.85|0
1762476600000|2025-11-07 00:50:00|108.02|108.02|107.96|107.96|108.1|108.1|107.93|107.93|0
1762476900000|2025-11-07 00:55:00|107.99|107.99|107.94|107.94|108.02|108.02|107.87|107.87|0
1762477200000|2025-11-07 01:00:00|107.23|107.23|107.8|107.8|107.8|107.8|107.23|107.23|0
1762477500000|2025-11-07 01:05:00|107.77|107.77|107.85|107.85|107.85|107.85|107.77|107.77|0
1762477800000|2025-11-07 01:10:00|107.75|107.75|107.76|107.76|107.78|107.78|107.75|107.75|0
1762478400000|2025-11-07 01:20:00|107.8|107.8|107.72|107.72|107.8|107.8|107.72|107.72|0
1762478700000|2025-11-07 01:25:00|107.7|107.7|107.39|107.39|107.7|107.7|107.22|107.22|0
1762479000000|2025-11-07 01:30:00|107.35|107.35|107.27|107.27|107.35|107.35|107.27|107.27|0
1762479300000|2025-11-07 01:35:00|107.07|107.07|106.97|106.97|107.07|107.07|106.65|106.65|0
1762479600000|2025-11-07 01:40:00|107.08|107.08|106.96|106.96|107.08|107.08|106.96|106.96|0
1762479900000|2025-11-07 01:45:00|107.09|107.09|107.09|107.09|107.09|107.09|107.09|107.09|0
1762480200000|2025-11-07 01:50:00|107.3|107.3|107.11|107.11|107.36|107.36|106.97|106.97|0
1762480500000|2025-11-07 01:55:00|106.96|106.96|107|107|107.08|107.08|106.93|106.93|0
1762480800000|2025-11-07 02:00:00|107.28|107.28|107.05|107.05|107.28|107.28|107.05|107.05|0
1762481100000|2025-11-07 02:05:00|106.98|106.98|107.08|107.08|107.11|107.11|106.97|106.97|0
1762481400000|2025-11-07 02:10:00|106.97|106.97|106.12|106.12|106.97|106.97|106.04|106.04|0
1762481700000|2025-11-07 02:15:00|106.24|106.24|106.31|106.31|106.38|106.38|106.13|106.13|0
1762482000000|2025-11-07 02:20:00|106.21|106.21|105.81|105.81|106.3|106.3|105.63|105.63|0
1762482300000|2025-11-07 02:25:00|105.83|105.83|105.86|105.86|105.89|105.89|105.78|105.78|0
1762482600000|2025-11-07 02:30:00|105.84|105.84|106.4|106.4|106.4|106.4|105.84|105.84|0
1762482900000|2025-11-07 02:35:00|106.47|106.47|106.55|106.55|106.63|106.63|106.47|106.47|0
1762483200000|2025-11-07 02:40:00|106.45|106.45|106.62|106.62|106.62|106.62|106.32|106.32|0
1762483500000|2025-11-07 02:45:00|106.48|106.48|106.7|106.7|106.77|106.77|106.47|106.47|0
1762483800000|2025-11-07 02:50:00|106.67|106.67|106.67|106.67|106.67|106.67|106.54|106.54|0
1762484100000|2025-11-07 02:55:00|106.69|106.69|106.76|106.76|106.76|106.76|106.65|106.65|0
1762484400000|2025-11-07 03:00:00|106.8|106.8|106.9|106.9|106.9|106.9|106.8|106.8|0
1762484700000|2025-11-07 03:05:00|106.93|106.93|106.88|106.88|106.93|106.93|106.88|106.88|0
1762485000000|2025-11-07 03:10:00|106.97|106.97|106.24|106.24|106.97|106.97|106.21|106.21|0
1762485300000|2025-11-07 03:15:00|106.42|106.42|106.25|106.25|106.42|106.42|106.25|106.25|0
1762485900000|2025-11-07 03:25:00|106.34|106.34|106.21|106.21|106.34|106.34|106.21|106.21|0
1762486500000|2025-11-07 03:35:00|106.39|106.39|106.43|106.43|106.43|106.43|106.39|106.39|0
1762486800000|2025-11-07 03:40:00|106.57|106.57|106.27|106.27|106.57|106.57|106.27|106.27|0
1762487100000|2025-11-07 03:45:00|106.16|106.16|106.21|106.21|106.25|106.25|106.13|106.13|0
1762487400000|2025-11-07 03:50:00|106.16|106.16|105.79|105.79|106.16|106.16|105.79|105.79|0
1762487700000|2025-11-07 03:55:00|105.88|105.88|106.04|106.04|106.04|106.04|105.88|105.88|0
1762488300000|2025-11-07 04:05:00|105.88|105.88|105.3|105.3|105.88|105.88|105.3|105.3|0
1762488600000|2025-11-07 04:10:00|105.72|105.72|105.86|105.86|105.95|105.95|105.7|105.7|0
1762488900000|2025-11-07 04:15:00|105.89|105.89|106.41|106.41|106.42|106.42|105.89|105.89|0
1762489200000|2025-11-07 04:20:00|106.31|106.31|106.3|106.3|106.38|106.38|106.3|106.3|0
1762489500000|2025-11-07 04:25:00|106.24|106.24|106.27|106.27|106.27|106.27|106.24|106.24|0
1762489800000|2025-11-07 04:30:00|106.3|106.3|106.3|106.3|106.3|106.3|106.3|106.3|0
1762490100000|2025-11-07 04:35:00|106.47|106.47|106.26|106.26|106.47|106.47|106.26|106.26|0
1762490400000|2025-11-07 04:40:00|106.14|106.14|106.32|106.32|106.32|106.32|106.14|106.14|0
1762490700000|2025-11-07 04:45:00|106.26|106.26|106.26|106.26|106.26|106.26|106.26|106.26|0
1762491000000|2025-11-07 04:50:00|106.34|106.34|106.34|106.34|106.34|106.34|106.34|106.34|0
1762491300000|2025-11-07 04:55:00|106.38|106.38|106.54|106.54|106.6|106.6|106.38|106.38|0
1762491600000|2025-11-07 05:00:00|106.6|106.6|106.72|106.72|106.72|106.72|106.59|106.59|0
1762491900000|2025-11-07 05:05:00|106.91|106.91|107.03|107.03|107.1|107.1|106.91|106.91|0
1762492200000|2025-11-07 05:10:00|106.99|106.99|107.01|107.01|107.01|107.01|106.97|106.97|0
1762492500000|2025-11-07 05:15:00|107.1|107.1|107.51|107.51|107.51|107.51|107.1|107.1|0
1762492800000|2025-11-07 05:20:00|107.53|107.53|107.43|107.43|107.53|107.53|107.36|107.36|0
1762493100000|2025-11-07 05:25:00|107.42|107.42|107.61|107.61|107.61|107.61|107.4|107.4|0
1762493400000|2025-11-07 05:30:00|107.46|107.46|107.45|107.45|107.46|107.46|107.4|107.4|0
1762493700000|2025-11-07 05:35:00|107.63|107.63|107.8|107.8|107.8|107.8|107.63|107.63|0
1762494000000|2025-11-07 05:40:00|107.86|107.86|107.95|107.95|107.95|107.95|107.86|107.86|0
1762494300000|2025-11-07 05:45:00|107.94|107.94|108.13|108.13|108.15|108.15|107.94|107.94|0
1762494600000|2025-11-07 05:50:00|108.07|108.07|108.08|108.08|108.18|108.18|108.04|108.04|0
1762494900000|2025-11-07 05:55:00|108.1|108.1|108.17|108.17|108.17|108.17|108.05|108.05|0
1762495200000|2025-11-07 06:00:00|108.14|108.14|108.07|108.07|108.17|108.17|108.05|108.05|0
1762495500000|2025-11-07 06:05:00|108.11|108.11|108.1|108.1|108.12|108.12|108.03|108.03|0
1762495800000|2025-11-07 06:10:00|107.89|107.89|107.8|107.8|107.89|107.89|107.7|107.7|0
1762496100000|2025-11-07 06:15:00|107.88|107.88|107.93|107.93|107.93|107.93|107.85|107.85|0
1762496400000|2025-11-07 06:20:00|107.97|107.97|108.05|108.05|108.05|108.05|107.94|107.94|0
1762496700000|2025-11-07 06:25:00|107.92|107.92|107.94|107.94|107.95|107.95|107.89|107.89|0
1762497000000|2025-11-07 06:30:00|107.91|107.91|107.85|107.85|107.91|107.91|107.8|107.8|0
1762497300000|2025-11-07 06:35:00|107.71|107.71|107.9|107.9|107.9|107.9|107.71|107.71|0
1762497600000|2025-11-07 06:40:00|107.89|107.89|107.89|107.89|107.89|107.89|107.89|107.89|0
1762498200000|2025-11-07 06:50:00|107.97|107.97|108.1|108.1|108.14|108.14|107.97|107.97|0
1762498500000|2025-11-07 06:55:00|108.11|108.11|108.15|108.15|108.22|108.22|108.09|108.09|0
1762498800000|2025-11-07 07:00:00|108.2|108.2|108.2|108.2|108.2|108.2|108.2|108.2|0
1762499400000|2025-11-07 07:10:00|108.19|108.19|108.19|108.19|108.19|108.19|108.19|108.19|0
1762499700000|2025-11-07 07:15:00|108.15|108.15|108.13|108.13|108.15|108.15|108.05|108.05|0
1762500300000|2025-11-07 07:25:00|108.05|108.05|107.98|107.98|108.14|108.14|107.89|107.89|0
1762500600000|2025-11-07 07:30:00|108.11|108.11|108.1|108.1|108.11|108.11|108.1|108.1|0
1762500900000|2025-11-07 07:35:00|108.09|108.09|108.1|108.1|108.1|108.1|108.09|108.09|0
1762501200000|2025-11-07 07:40:00|108.03|108.03|107.94|107.94|108.03|108.03|107.88|107.88|0
1762501800000|2025-11-07 07:50:00|107.99|107.99|107.95|107.95|107.99|107.99|107.95|107.95|0
1762502100000|2025-11-07 07:55:00|107.89|107.89|107.79|107.79|107.89|107.89|107.79|107.79|0
1762502400000|2025-11-07 08:00:00|107.8|107.8|107.79|107.79|107.89|107.89|107.79|107.79|0
1762503000000|2025-11-07 08:10:00|107.89|107.89|107.94|107.94|107.94|107.94|107.89|107.89|0
1762503300000|2025-11-07 08:15:00|107.99|107.99|108|108|108|108|107.99|107.99|0
1762503600000|2025-11-07 08:20:00|107.9|107.9|107.93|107.93|107.97|107.97|107.84|107.84|0
1762503900000|2025-11-07 08:25:00|107.97|107.97|107.91|107.91|108.01|108.01|107.91|107.91|0
1762504200000|2025-11-07 08:30:00|107.79|107.79|107.79|107.79|107.82|107.82|107.69|107.69|0
1762504500000|2025-11-07 08:35:00|107.65|107.65|107.64|107.64|107.65|107.65|107.64|107.64|0
1762504800000|2025-11-07 08:40:00|107.6|107.6|107.39|107.39|107.6|107.6|107.38|107.38|0
1762505100000|2025-11-07 08:45:00|107.47|107.47|107.23|107.23|107.47|107.47|107.23|107.23|0
1762505400000|2025-11-07 08:50:00|107.01|107.01|107.01|107.01|107.01|107.01|107.01|107.01|0
1762505700000|2025-11-07 08:55:00|107|107|106.84|106.84|107|107|106.84|106.84|0
1762506000000|2025-11-07 09:00:00|107.94|107.94|107.89|107.89|107.94|107.94|107.3|107.3|0
1762506300000|2025-11-07 09:05:00|107.92|107.92|107.8|107.8|107.93|107.93|107.73|107.73|0
1762506600000|2025-11-07 09:10:00|107.82|107.82|108.06|108.06|108.1|108.1|107.82|107.82|0
1762506900000|2025-11-07 09:15:00|108.05|108.05|107.91|107.91|108.08|108.08|107.87|107.87|0
1762507200000|2025-11-07 09:20:00|107.88|107.88|107.59|107.59|107.9|107.9|107.51|107.51|0
1762507500000|2025-11-07 09:25:00|107.6|107.6|107.13|107.13|107.6|107.6|107.13|107.13|0
1762507800000|2025-11-07 09:30:00|107.19|107.19|107.36|107.36|107.45|107.45|107.06|107.06|0
1762508100000|2025-11-07 09:35:00|107.19|107.19|107.17|107.17|107.23|107.23|106.99|106.99|0
1762508400000|2025-11-07 09:40:00|107.06|107.06|106.91|106.91|107.06|107.06|106.84|106.84|0
1762508700000|2025-11-07 09:45:00|106.96|106.96|106.95|106.95|107.02|107.02|106.92|106.92|0
1762509000000|2025-11-07 09:50:00|106.93|106.93|106.88|106.88|106.93|106.93|106.82|106.82|0
1762509300000|2025-11-07 09:55:00|106.93|106.93|106.64|106.64|106.93|106.93|106.63|106.63|0
1762509600000|2025-11-07 10:00:00|106.63|106.63|106.71|106.71|106.72|106.72|106.49|106.49|0
1762509900000|2025-11-07 10:05:00|106.62|106.62|106.57|106.57|106.67|106.67|106.56|106.56|0
1762510200000|2025-11-07 10:10:00|106.59|106.59|106.38|106.38|106.59|106.59|106.38|106.38|0
1762510500000|2025-11-07 10:15:00|106.37|106.37|105.95|105.95|106.37|106.37|105.95|105.95|0
1762510800000|2025-11-07 10:20:00|105.93|105.93|105.43|105.43|106.02|106.02|105.43|105.43|0
1762511100000|2025-11-07 10:25:00|105.34|105.34|105.6|105.6|105.77|105.77|105.34|105.34|0
1762511400000|2025-11-07 10:30:00|105.79|105.79|105.71|105.71|105.84|105.84|105.4|105.4|0
1762511700000|2025-11-07 10:35:00|105.78|105.78|106.05|106.05|106.05|106.05|105.71|105.71|0
1762512000000|2025-11-07 10:40:00|106.04|106.04|105.71|105.71|106.04|106.04|105.71|105.71|0
1762512300000|2025-11-07 10:45:00|105.73|105.73|105.59|105.59|105.84|105.84|105.59|105.59|0
1762512600000|2025-11-07 10:50:00|105.57|105.57|105.46|105.46|105.57|105.57|105.31|105.31|0
1762512900000|2025-11-07 10:55:00|105.53|105.53|105.48|105.48|105.55|105.55|105.37|105.37|0
1762513200000|2025-11-07 11:00:00|105.52|105.52|105.05|105.05|105.52|105.52|105.05|105.05|0
1762513500000|2025-11-07 11:05:00|105.04|105.04|104.89|104.89|105.3|105.3|104.66|104.66|0
1762513800000|2025-11-07 11:10:00|104.88|104.88|104.5|104.5|105|105|104.5|104.5|0
1762514100000|2025-11-07 11:15:00|104.51|104.51|104.42|104.42|104.51|104.51|103.79|103.79|0
1762514400000|2025-11-07 11:20:00|104.46|104.46|104.41|104.41|104.54|104.54|104.3|104.3|0
1762514700000|2025-11-07 11:25:00|104.42|104.42|104.54|104.54|104.6|104.6|104.25|104.25|0
1762515000000|2025-11-07 11:30:00|104.55|104.55|104.59|104.59|104.74|104.74|104.46|104.46|0
1762515300000|2025-11-07 11:35:00|104.65|104.65|104.87|104.87|104.87|104.87|104.49|104.49|0
1762515600000|2025-11-07 11:40:00|104.88|104.88|105.44|105.44|105.75|105.75|104.88|104.88|0
1762515900000|2025-11-07 11:45:00|105.41|105.41|105.59|105.59|105.78|105.78|105.33|105.33|0
1762516200000|2025-11-07 11:50:00|105.51|105.51|105.59|105.59|105.71|105.71|105.45|105.45|0
1762516500000|2025-11-07 11:55:00|105.61|105.61|105.5|105.5|105.86|105.86|105.49|105.49|0
1762516800000|2025-11-07 12:00:00|105.54|105.54|105.23|105.23|105.66|105.66|105.04|105.04|0
1762517100000|2025-11-07 12:05:00|105.25|105.25|105.34|105.34|105.5|105.5|105.25|105.25|0
1762517400000|2025-11-07 12:10:00|105.3|105.3|105.09|105.09|105.3|105.3|104.93|104.93|0
1762517700000|2025-11-07 12:15:00|105.07|105.07|104.97|104.97|105.28|105.28|104.93|104.93|0
1762518000000|2025-11-07 12:20:00|104.96|104.96|104.98|104.98|105.07|105.07|104.89|104.89|0
1762518300000|2025-11-07 12:25:00|104.99|104.99|105.06|105.06|105.26|105.26|104.99|104.99|0
1762518600000|2025-11-07 12:30:00|105.04|105.04|104.63|104.63|105.04|105.04|104.61|104.61|0
1762518900000|2025-11-07 12:35:00|104.64|104.64|104.67|104.67|104.74|104.74|104.5|104.5|0
1762519200000|2025-11-07 12:40:00|104.72|104.72|104.52|104.52|104.84|104.84|104.52|104.52|0
1762519500000|2025-11-07 12:45:00|104.5|104.5|103.73|103.73|104.58|104.58|103.62|103.62|0
1762519800000|2025-11-07 12:50:00|103.67|103.67|103.67|103.67|103.9|103.9|103.34|103.34|0
1762520100000|2025-11-07 12:55:00|103.74|103.74|103.92|103.92|104.09|104.09|103.37|103.37|0
1762520400000|2025-11-07 13:00:00|103.98|103.98|104.04|104.04|108.1|108.1|103.88|103.88|0
1762520700000|2025-11-07 13:05:00|104.09|104.09|104.37|104.37|104.41|104.41|104.09|104.09|0
1762521000000|2025-11-07 13:10:00|104.34|104.34|103.93|103.93|104.42|104.42|103.77|103.77|0
1762521300000|2025-11-07 13:15:00|103.94|103.94|104.13|104.13|104.18|104.18|103.79|103.79|0
1762521600000|2025-11-07 13:20:00|104.24|104.24|104.18|104.18|104.7|104.7|104.17|104.17|0
1762521900000|2025-11-07 13:25:00|104.09|104.09|104.01|104.01|104.36|104.36|103.97|103.97|0
1762522200000|2025-11-07 13:30:00|103.97|103.97|104.37|104.37|104.46|104.46|103.97|103.97|0
1762522500000|2025-11-07 13:35:00|104.46|104.46|104.09|104.09|104.46|104.46|104.04|104.04|0
1762522800000|2025-11-07 13:40:00|104.08|104.08|103.76|103.76|104.09|104.09|103.76|103.76|0
1762523100000|2025-11-07 13:45:00|103.72|103.72|103.92|103.92|104.05|104.05|103.67|103.67|0
1762523400000|2025-11-07 13:50:00|103.98|103.98|104.14|104.14|104.21|104.21|103.91|103.91|0
1762523700000|2025-11-07 13:55:00|104.13|104.13|103.95|103.95|104.17|104.17|103.82|103.82|0
1762524000000|2025-11-07 14:00:00|103.88|103.88|104.15|104.15|104.18|104.18|103.88|103.88|0
1762524300000|2025-11-07 14:05:00|104.13|104.13|103.89|103.89|104.13|104.13|103.88|103.88|0
1762524600000|2025-11-07 14:10:00|103.91|103.91|104.04|104.04|104.21|104.21|103.9|103.9|0
1762524900000|2025-11-07 14:15:00|104.01|104.01|103.79|103.79|104.03|104.03|103.79|103.79|0
1762525200000|2025-11-07 14:20:00|103.67|103.67|103.88|103.88|103.92|103.92|103.63|103.63|0
1762525500000|2025-11-07 14:25:00|103.56|103.56|103.38|103.38|103.63|103.63|103.34|103.34|0
1762525800000|2025-11-07 14:30:00|103.47|103.47|102.05|102.05|104.91|104.91|102.05|102.05|0
1762526100000|2025-11-07 14:35:00|101.95|101.95|101.21|101.21|102.05|102.05|100.94|100.94|0
1762526400000|2025-11-07 14:40:00|101.19|101.19|102.71|102.71|102.89|102.89|101.13|101.13|0
1762526700000|2025-11-07 14:45:00|102.67|102.67|101.65|101.65|102.75|102.75|101.65|101.65|0
1762527000000|2025-11-07 14:50:00|101.6|101.6|103.38|103.38|103.54|103.54|101.6|101.6|0
1762527300000|2025-11-07 14:55:00|103.4|103.4|103.85|103.85|104.03|104.03|103.32|103.32|0
1762527600000|2025-11-07 15:00:00|103.88|103.88|102.81|102.81|103.88|103.88|102.62|102.62|0
1762527900000|2025-11-07 15:05:00|102.97|102.97|103.81|103.81|103.81|103.81|102.8|102.8|0
1762528200000|2025-11-07 15:10:00|103.62|103.62|104.17|104.17|104.23|104.23|103.59|103.59|0
1762528500000|2025-11-07 15:15:00|104.11|104.11|104.29|104.29|104.72|104.72|104.1|104.1|0
1762528800000|2025-11-07 15:20:00|104.28|104.28|104.03|104.03|104.53|104.53|103.99|103.99|0
1762529100000|2025-11-07 15:25:00|103.9|103.9|104.18|104.18|104.65|104.65|103.89|103.89|0
1762529400000|2025-11-07 15:30:00|104.17|104.17|103.45|103.45|104.25|104.25|103.22|103.22|0
1762529700000|2025-11-07 15:35:00|103.42|103.42|102.45|102.45|103.57|103.57|102.42|102.42|0
1762530000000|2025-11-07 15:40:00|102.59|102.59|102.31|102.31|102.76|102.76|102.31|102.31|0
1762530300000|2025-11-07 15:45:00|102.33|102.33|102.19|102.19|102.33|102.33|101.87|101.87|0
1762530600000|2025-11-07 15:50:00|102.11|102.11|102.86|102.86|103.1|103.1|102.11|102.11|0
1762530900000|2025-11-07 15:55:00|102.75|102.75|102.7|102.7|102.9|102.9|102.62|102.62|0
1762531200000|2025-11-07 16:00:00|102.69|102.69|103|103|103.18|103.18|102.68|102.68|0
1762531500000|2025-11-07 16:05:00|103.1|103.1|102.13|102.13|103.1|103.1|102.04|102.04|0
1762531800000|2025-11-07 16:10:00|102.17|102.17|101.29|101.29|102.36|102.36|101.28|101.28|0
1762532100000|2025-11-07 16:15:00|101.34|101.34|101.86|101.86|101.86|101.86|101.04|101.04|0
1762532400000|2025-11-07 16:20:00|101.83|101.83|102.3|102.3|102.67|102.67|101.83|101.83|0
1762532700000|2025-11-07 16:25:00|102.35|102.35|102.14|102.14|102.35|102.35|102.01|102.01|0
1762533000000|2025-11-07 16:30:00|102.1|102.1|101.99|101.99|102.14|102.14|101.66|101.66|0
1762533300000|2025-11-07 16:35:00|101.94|101.94|101.79|101.79|102.01|102.01|101.78|101.78|0
1762533600000|2025-11-07 16:40:00|101.81|101.81|102.03|102.03|102.04|102.04|101.54|101.54|0
1762533900000|2025-11-07 16:45:00|102.04|102.04|101.97|101.97|102.2|102.2|101.78|101.78|0
1762534200000|2025-11-07 16:50:00|101.99|101.99|101.88|101.88|102.28|102.28|101.81|101.81|0
1762534500000|2025-11-07 16:55:00|101.84|101.84|101.61|101.61|101.94|101.94|101|101|0
1762534800000|2025-11-07 17:00:00|101.62|101.62|101.46|101.46|101.8|101.8|101.41|101.41|0
1762535100000|2025-11-07 17:05:00|101.49|101.49|101.72|101.72|101.9|101.9|101.35|101.35|0
1762535400000|2025-11-07 17:10:00|101.71|101.71|102.14|102.14|102.14|102.14|101.54|101.54|0
1762535700000|2025-11-07 17:15:00|102.15|102.15|103.01|103.01|103.14|103.14|102.15|102.15|0
1762536000000|2025-11-07 17:20:00|103.03|103.03|104.1|104.1|104.21|104.21|103.03|103.03|0
1762536300000|2025-11-07 17:25:00|104.22|104.22|104.59|104.59|104.69|104.69|104.21|104.21|0
1762536600000|2025-11-07 17:30:00|104.62|104.62|104.69|104.69|105.05|105.05|104.6|104.6|0
1762536900000|2025-11-07 17:35:00|104.52|104.52|104.59|104.59|105.13|105.13|104.43|104.43|0
1762537200000|2025-11-07 17:40:00|104.58|104.58|104.52|104.52|104.79|104.79|104.23|104.23|0
1762537500000|2025-11-07 17:45:00|104.45|104.45|103.91|103.91|104.59|104.59|103.76|103.76|0
1762537800000|2025-11-07 17:50:00|103.99|103.99|104.58|104.58|104.58|104.58|103.93|103.93|0
1762538100000|2025-11-07 17:55:00|104.62|104.62|105.65|105.65|105.65|105.65|104.6|104.6|0
1762538400000|2025-11-07 18:00:00|105.71|105.71|105.97|105.97|106.02|106.02|105.56|105.56|0
1762538700000|2025-11-07 18:05:00|106.02|106.02|106.22|106.22|106.22|106.22|105.81|105.81|0
1762539000000|2025-11-07 18:10:00|106.24|106.24|106.54|106.54|106.6|106.6|106.06|106.06|0
1762539300000|2025-11-07 18:15:00|106.62|106.62|106.11|106.11|106.62|106.62|106.04|106.04|0
1762539600000|2025-11-07 18:20:00|106.06|106.06|106.77|106.77|106.77|106.77|106.05|106.05|0
1762539900000|2025-11-07 18:25:00|106.85|106.85|106.93|106.93|107|107|106.76|106.76|0
1762540200000|2025-11-07 18:30:00|106.9|106.9|107.18|107.18|107.58|107.58|106.86|106.86|0
1762540500000|2025-11-07 18:35:00|107.15|107.15|107.32|107.32|107.34|107.34|106.79|106.79|0
1762540800000|2025-11-07 18:40:00|107.43|107.43|107.6|107.6|107.75|107.75|107.35|107.35|0
1762541100000|2025-11-07 18:45:00|107.74|107.74|106.62|106.62|107.75|107.75|106.62|106.62|0
1762541400000|2025-11-07 18:50:00|106.64|106.64|106.54|106.54|106.64|106.64|106.12|106.12|0
1762541700000|2025-11-07 18:55:00|106.49|106.49|106.88|106.88|107.05|107.05|106.49|106.49|0
1762542000000|2025-11-07 19:00:00|106.85|106.85|106.67|106.67|106.98|106.98|106.64|106.64|0
1762542300000|2025-11-07 19:05:00|106.65|106.65|106.37|106.37|106.79|106.79|106.32|106.32|0
1762542600000|2025-11-07 19:10:00|106.3|106.3|106.8|106.8|106.8|106.8|106.25|106.25|0
1762542900000|2025-11-07 19:15:00|106.72|106.72|106.6|106.6|107.1|107.1|106.6|106.6|0
1762543200000|2025-11-07 19:20:00|106.63|106.63|106.92|106.92|107.08|107.08|106.63|106.63|0
1762543500000|2025-11-07 19:25:00|106.85|106.85|106.94|106.94|106.94|106.94|106.7|106.7|0
1762543800000|2025-11-07 19:30:00|106.93|106.93|107.28|107.28|107.33|107.33|106.91|106.91|0
1762544100000|2025-11-07 19:35:00|107.26|107.26|107.36|107.36|107.39|107.39|106.97|106.97|0
1762544400000|2025-11-07 19:40:00|107.35|107.35|108.3|108.3|108.42|108.42|107.34|107.34|0
1762544700000|2025-11-07 19:45:00|108.26|108.26|107.83|107.83|108.26|108.26|107.54|107.54|0
1762545000000|2025-11-07 19:50:00|107.84|107.84|109.01|109.01|109.06|109.06|107.84|107.84|0
1762545300000|2025-11-07 19:55:00|109.1|109.1|109.42|109.42|109.44|109.44|109.1|109.1|0
1762545600000|2025-11-07 20:00:00|109.59|109.59|110.35|110.35|110.47|110.47|109.24|109.24|0
1762545900000|2025-11-07 20:05:00|110.23|110.23|109.66|109.66|110.23|110.23|109.22|109.22|0
1762546200000|2025-11-07 20:10:00|109.72|109.72|109.64|109.64|109.93|109.93|109.47|109.47|0
1762546500000|2025-11-07 20:15:00|109.67|109.67|108.69|108.69|109.81|109.81|108.55|108.55|0
1762546800000|2025-11-07 20:20:00|108.64|108.64|107.74|107.74|108.65|108.65|107.74|107.74|0
1762547100000|2025-11-07 20:25:00|107.65|107.65|107.56|107.56|107.85|107.85|107.43|107.43|0
1762547400000|2025-11-07 20:30:00|107.45|107.45|106.98|106.98|107.69|107.69|106.98|106.98|0
1762547700000|2025-11-07 20:35:00|106.94|106.94|107.13|107.13|107.34|107.34|106.94|106.94|0
1762548000000|2025-11-07 20:40:00|107.03|107.03|107.13|107.13|107.49|107.49|107.03|107.03|0
1762548300000|2025-11-07 20:45:00|107.08|107.08|106.49|106.49|107.15|107.15|106.48|106.48|0
1762548600000|2025-11-07 20:50:00|106.63|106.63|107.89|107.89|108.58|108.58|106.46|106.46|0
1762548900000|2025-11-07 20:55:00|107.77|107.77|108.96|108.96|108.96|108.96|107.77|107.77|0
1762549200000|2025-11-07 21:00:00|108.95|108.95|109.88|109.88|110.09|110.09|108.95|108.95|0
1762765200000|2025-11-10 09:00:00|113.65|113.65|113.39|113.39|113.65|113.65|113.13|113.13|0
1762765500000|2025-11-10 09:05:00|113.34|113.34|113.4|113.4|113.4|113.4|113.23|113.23|0
1762765800000|2025-11-10 09:10:00|113.34|113.34|113.4|113.4|113.61|113.61|113.18|113.18|0
1762766100000|2025-11-10 09:15:00|113.44|113.44|113.42|113.42|113.54|113.54|113.32|113.32|0
1762766400000|2025-11-10 09:20:00|113.43|113.43|113.44|113.44|113.5|113.5|113.28|113.28|0
1762766700000|2025-11-10 09:25:00|113.39|113.39|113.6|113.6|113.61|113.61|113.39|113.39|0
1762767000000|2025-11-10 09:30:00|113.59|113.59|113.39|113.39|113.6|113.6|113.38|113.38|0
1762767300000|2025-11-10 09:35:00|113.4|113.4|113.56|113.56|113.56|113.56|113.28|113.28|0
1762767600000|2025-11-10 09:40:00|113.51|113.51|113.54|113.54|113.56|113.56|113.47|113.47|0
1762767900000|2025-11-10 09:45:00|113.53|113.53|113.57|113.57|113.6|113.6|113.44|113.44|0
1762768200000|2025-11-10 09:50:00|113.6|113.6|113.49|113.49|113.6|113.6|113.45|113.45|0
1762768500000|2025-11-10 09:55:00|113.48|113.48|113.56|113.56|113.56|113.56|113.42|113.42|0
1762768800000|2025-11-10 10:00:00|113.49|113.49|113.48|113.48|113.55|113.55|113.43|113.43|0
1762769100000|2025-11-10 10:05:00|113.49|113.49|113.52|113.52|113.52|113.52|113.44|113.44|0
1762769400000|2025-11-10 10:10:00|113.49|113.49|113.49|113.49|113.56|113.56|113.48|113.48|0
1762769700000|2025-11-10 10:15:00|113.51|113.51|113.55|113.55|113.55|113.55|113.46|113.46|0
1762770000000|2025-11-10 10:20:00|113.49|113.49|113.48|113.48|113.55|113.55|113.46|113.46|0
1762770300000|2025-11-10 10:25:00|113.46|113.46|113.27|113.27|113.46|113.46|113.23|113.23|0
1762770600000|2025-11-10 10:30:00|113.26|113.26|113.32|113.32|113.39|113.39|113.17|113.17|0
1762770900000|2025-11-10 10:35:00|113.29|113.29|113.36|113.36|113.38|113.38|113.28|113.28|0
1762771200000|2025-11-10 10:40:00|113.33|113.33|113.33|113.33|113.38|113.38|113.33|113.33|0
1762771500000|2025-11-10 10:45:00|113.38|113.38|113.32|113.32|113.4|113.4|113.32|113.32|0
1762771800000|2025-11-10 10:50:00|113.28|113.28|113.25|113.25|113.34|113.34|113.15|113.15|0
1762772100000|2025-11-10 10:55:00|113.24|113.24|113.24|113.24|113.27|113.27|113.16|113.16|0
1762772400000|2025-11-10 11:00:00|113.23|113.23|113.27|113.27|113.33|113.33|113.22|113.22|0
1762772700000|2025-11-10 11:05:00|113.28|113.28|113.23|113.23|113.32|113.32|113.19|113.19|0
1762773000000|2025-11-10 11:10:00|113.32|113.32|113.33|113.33|113.36|113.36|113.27|113.27|0
1762773300000|2025-11-10 11:15:00|113.23|113.23|113.12|113.12|113.27|113.27|113.12|113.12|0
1762773600000|2025-11-10 11:20:00|113.1|113.1|113.19|113.19|113.28|113.28|113.1|113.1|0
1762773900000|2025-11-10 11:25:00|113.17|113.17|113.23|113.23|113.26|113.26|113.13|113.13|0
1762774200000|2025-11-10 11:30:00|113.26|113.26|113.39|113.39|113.44|113.44|113.13|113.13|0
1762774500000|2025-11-10 11:35:00|113.27|113.27|113.44|113.44|113.44|113.44|113.24|113.24|0
1762774800000|2025-11-10 11:40:00|113.49|113.49|113.4|113.4|113.49|113.49|113.35|113.35|0
1762775100000|2025-11-10 11:45:00|113.47|113.47|113.32|113.32|113.49|113.49|113.32|113.32|0
1762775400000|2025-11-10 11:50:00|113.26|113.26|113.37|113.37|113.4|113.4|113.26|113.26|0
1762775700000|2025-11-10 11:55:00|113.27|113.27|113.26|113.26|113.32|113.32|113.24|113.24|0
1762776000000|2025-11-10 12:00:00|113.15|113.15|113.05|113.05|113.29|113.29|112.98|112.98|0
1762776300000|2025-11-10 12:05:00|113.15|113.15|113.08|113.08|113.18|113.18|113.03|113.03|0
1762776600000|2025-11-10 12:10:00|113.11|113.11|113.23|113.23|113.26|113.26|113.07|113.07|0
1762776900000|2025-11-10 12:15:00|113.25|113.25|113.11|113.11|113.27|113.27|113.11|113.11|0
1762777200000|2025-11-10 12:20:00|113.12|113.12|113.06|113.06|113.37|113.37|113.03|113.03|0
1762777500000|2025-11-10 12:25:00|113.08|113.08|113.01|113.01|113.1|113.1|112.94|112.94|0
1762777800000|2025-11-10 12:30:00|113.06|113.06|112.98|112.98|113.06|113.06|112.93|112.93|0
1762778100000|2025-11-10 12:35:00|112.93|112.93|113.03|113.03|113.11|113.11|112.93|112.93|0
1762778400000|2025-11-10 12:40:00|113.04|113.04|113.03|113.03|113.08|113.08|112.98|112.98|0
1762778700000|2025-11-10 12:45:00|113.04|113.04|113.03|113.03|113.14|113.14|112.99|112.99|0
1762779000000|2025-11-10 12:50:00|112.99|112.99|112.98|112.98|113.19|113.19|112.98|112.98|0
1762779300000|2025-11-10 12:55:00|112.94|112.94|112.74|112.74|112.97|112.97|112.72|112.72|0
1762779600000|2025-11-10 13:00:00|112.78|112.78|112.73|112.73|113.36|113.36|112.73|112.73|0
1762779900000|2025-11-10 13:05:00|112.72|112.72|112.95|112.95|113.09|113.09|112.65|112.65|0
1762780200000|2025-11-10 13:10:00|112.98|112.98|113.09|113.09|113.17|113.17|112.95|112.95|0
1762780500000|2025-11-10 13:15:00|113.13|113.13|112.88|112.88|113.13|113.13|112.82|112.82|0
1762780800000|2025-11-10 13:20:00|112.96|112.96|112.95|112.95|112.96|112.96|112.79|112.79|0
1762781100000|2025-11-10 13:25:00|112.94|112.94|113.16|113.16|113.18|113.18|112.93|112.93|0
1762781400000|2025-11-10 13:30:00|113.18|113.18|113.19|113.19|113.44|113.44|113.13|113.13|0
1762781700000|2025-11-10 13:35:00|113.23|113.23|113.26|113.26|113.31|113.31|113.16|113.16|0
1762782000000|2025-11-10 13:40:00|113.23|113.23|113.11|113.11|113.28|113.28|113.11|113.11|0
1762782300000|2025-11-10 13:45:00|113.1|113.1|112.93|112.93|113.1|113.1|112.84|112.84|0
1762782600000|2025-11-10 13:50:00|112.91|112.91|113.04|113.04|113.14|113.14|112.9|112.9|0
1762782900000|2025-11-10 13:55:00|112.98|112.98|113.13|113.13|113.23|113.23|112.98|112.98|0
1762783200000|2025-11-10 14:00:00|113.14|113.14|113.21|113.21|113.21|113.21|113.02|113.02|0
1762783500000|2025-11-10 14:05:00|113.16|113.16|113.15|113.15|113.18|113.18|113.08|113.08|0
1762783800000|2025-11-10 14:10:00|113.16|113.16|113.15|113.15|113.19|113.19|113.03|113.03|0
1762784100000|2025-11-10 14:15:00|113.11|113.11|112.98|112.98|113.11|113.11|112.94|112.94|0
1762784400000|2025-11-10 14:20:00|113.01|113.01|113.04|113.04|113.08|113.08|112.94|112.94|0
1762784700000|2025-11-10 14:25:00|113.52|113.52|113.21|113.21|113.59|113.59|113.05|113.05|0
1762785000000|2025-11-10 14:30:00|113.07|113.07|115.11|115.11|115.66|115.66|112.82|112.82|0
1762785300000|2025-11-10 14:35:00|115.49|115.49|115.11|115.11|116.08|116.08|114.96|114.96|0
1762785600000|2025-11-10 14:40:00|115.16|115.16|115.32|115.32|116.05|116.05|114.96|114.96|0
1762785900000|2025-11-10 14:45:00|115.36|115.36|113.29|113.29|115.37|115.37|113.17|113.17|0
1762786200000|2025-11-10 14:50:00|113.28|113.28|113.99|113.99|114.06|114.06|113.02|113.02|0
1762786500000|2025-11-10 14:55:00|114.02|114.02|113.83|113.83|114.05|114.05|113.52|113.52|0
1762786800000|2025-11-10 15:00:00|113.86|113.86|113.75|113.75|114.17|114.17|113.45|113.45|0
1762787100000|2025-11-10 15:05:00|113.65|113.65|113.6|113.6|113.8|113.8|113.29|113.29|0
1762787400000|2025-11-10 15:10:00|113.68|113.68|112.82|112.82|113.72|113.72|112.82|112.82|0
1762787700000|2025-11-10 15:15:00|113.01|113.01|113.01|113.01|113.54|113.54|112.8|112.8|0
1762788000000|2025-11-10 15:20:00|113.14|113.14|112.97|112.97|113.28|113.28|112.45|112.45|0
1762788300000|2025-11-10 15:25:00|113.05|113.05|113.26|113.26|113.49|113.49|112.98|112.98|0
1762788600000|2025-11-10 15:30:00|113.3|113.3|113.57|113.57|113.78|113.78|113.3|113.3|0
1762788900000|2025-11-10 15:35:00|113.5|113.5|113.32|113.32|113.64|113.64|113.23|113.23|0
1762789200000|2025-11-10 15:40:00|113.27|113.27|113.54|113.54|113.74|113.74|113.27|113.27|0
1762789500000|2025-11-10 15:45:00|113.42|113.42|113.23|113.23|113.63|113.63|113.08|113.08|0
1762789800000|2025-11-10 15:50:00|113.22|113.22|112.31|112.31|113.25|113.25|111.96|111.96|0
1762790100000|2025-11-10 15:55:00|112.24|112.24|112.12|112.12|112.49|112.49|112|112|0
1762790400000|2025-11-10 16:00:00|112.06|112.06|111.52|111.52|112.13|112.13|111.32|111.32|0
1762790700000|2025-11-10 16:05:00|111.49|111.49|110.94|110.94|111.9|111.9|110.94|110.94|0
1762791000000|2025-11-10 16:10:00|111.11|111.11|110.14|110.14|111.12|111.12|110.08|110.08|0
1762791300000|2025-11-10 16:15:00|110.27|110.27|110.56|110.56|110.6|110.6|110.21|110.21|0
1762791600000|2025-11-10 16:20:00|110.73|110.73|110.26|110.26|110.89|110.89|110.16|110.16|0
1762791900000|2025-11-10 16:25:00|110.22|110.22|110.36|110.36|110.62|110.62|110.2|110.2|0
1762792200000|2025-11-10 16:30:00|110.51|110.51|111.3|111.3|111.61|111.61|110.51|110.51|0
1762792500000|2025-11-10 16:35:00|111.33|111.33|111.21|111.21|111.4|111.4|110.87|110.87|0
1762792800000|2025-11-10 16:40:00|111.22|111.22|111.62|111.62|112.01|112.01|111.2|111.2|0
1762793100000|2025-11-10 16:45:00|111.68|111.68|111.8|111.8|111.87|111.87|111.33|111.33|0
1762793400000|2025-11-10 16:50:00|111.9|111.9|111.77|111.77|112|112|111.7|111.7|0
1762793700000|2025-11-10 16:55:00|111.8|111.8|112.11|112.11|112.17|112.17|111.79|111.79|0
1762794000000|2025-11-10 17:00:00|112.05|112.05|112.54|112.54|112.54|112.54|112.03|112.03|0
1762794300000|2025-11-10 17:05:00|112.52|112.52|112.24|112.24|112.79|112.79|112.23|112.23|0
1762794600000|2025-11-10 17:10:00|112.25|112.25|111.96|111.96|112.48|112.48|111.86|111.86|0
1762794900000|2025-11-10 17:15:00|111.92|111.92|111.69|111.69|111.92|111.92|111.51|111.51|0
1762795200000|2025-11-10 17:20:00|111.72|111.72|111.98|111.98|112.19|112.19|111.72|111.72|0
1762795500000|2025-11-10 17:25:00|111.99|111.99|112.17|112.17|112.33|112.33|111.99|111.99|0
1762795800000|2025-11-10 17:30:00|112.22|112.22|112.52|112.52|112.59|112.59|112.22|112.22|0
1762796100000|2025-11-10 17:35:00|112.56|112.56|113.04|113.04|113.11|113.11|112.52|112.52|0
1762796400000|2025-11-10 17:40:00|113.02|113.02|113|113|113.34|113.34|112.97|112.97|0
1762796700000|2025-11-10 17:45:00|113.01|113.01|113.57|113.57|113.57|113.57|112.98|112.98|0
1762797000000|2025-11-10 17:50:00|113.58|113.58|113.13|113.13|113.6|113.6|113.08|113.08|0
1762797300000|2025-11-10 17:55:00|113.1|113.1|112.94|112.94|113.13|113.13|112.76|112.76|0
1762797600000|2025-11-10 18:00:00|112.97|112.97|112.52|112.52|113|113|112.52|112.52|0
1762797900000|2025-11-10 18:05:00|112.5|112.5|112.61|112.61|112.98|112.98|112.5|112.5|0
1762798200000|2025-11-10 18:10:00|112.62|112.62|112.57|112.57|112.76|112.76|112.57|112.57|0
1762798500000|2025-11-10 18:15:00|112.66|112.66|112.89|112.89|112.97|112.97|112.66|112.66|0
1762798800000|2025-11-10 18:20:00|112.91|112.91|112.82|112.82|112.98|112.98|112.78|112.78|0
1762799100000|2025-11-10 18:25:00|112.8|112.8|112.58|112.58|113.02|113.02|112.55|112.55|0
1762799400000|2025-11-10 18:30:00|112.69|112.69|113.1|113.1|113.18|113.18|112.62|112.62|0
1762799700000|2025-11-10 18:35:00|113.15|113.15|113|113|113.28|113.28|112.89|112.89|0
1762800000000|2025-11-10 18:40:00|113.01|113.01|112.94|112.94|113.1|113.1|112.77|112.77|0
1762800300000|2025-11-10 18:45:00|113|113|113.52|113.52|113.6|113.6|113|113|0
1762800600000|2025-11-10 18:50:00|113.5|113.5|113.8|113.8|113.97|113.97|113.48|113.48|0
1762800900000|2025-11-10 18:55:00|113.76|113.76|113.39|113.39|113.87|113.87|113.39|113.39|0
1762801200000|2025-11-10 19:00:00|113.33|113.33|113.96|113.96|114.02|114.02|113.33|113.33|0
1762801500000|2025-11-10 19:05:00|113.93|113.93|114.33|114.33|114.36|114.36|113.93|113.93|0
1762801800000|2025-11-10 19:10:00|114.34|114.34|114.23|114.23|114.72|114.72|114.23|114.23|0
1762802100000|2025-11-10 19:15:00|114.3|114.3|114.36|114.36|114.4|114.4|114.15|114.15|0
1762802400000|2025-11-10 19:20:00|114.34|114.34|114.29|114.29|114.38|114.38|114.15|114.15|0
1762802700000|2025-11-10 19:25:00|114.3|114.3|114.52|114.52|114.66|114.66|114.3|114.3|0
1762803000000|2025-11-10 19:30:00|114.49|114.49|114.22|114.22|114.56|114.56|114.15|114.15|0
1762803300000|2025-11-10 19:35:00|114.27|114.27|114.4|114.4|114.45|114.45|114.23|114.23|0
1762803600000|2025-11-10 19:40:00|114.36|114.36|114.56|114.56|114.62|114.62|114.3|114.3|0
1762803900000|2025-11-10 19:45:00|114.52|114.52|114.55|114.55|114.68|114.68|114.49|114.49|0
1762804200000|2025-11-10 19:50:00|114.57|114.57|114.76|114.76|114.86|114.86|114.5|114.5|0
1762804500000|2025-11-10 19:55:00|114.81|114.81|114.28|114.28|114.85|114.85|114.28|114.28|0
1762804800000|2025-11-10 20:00:00|114.25|114.25|114.38|114.38|114.38|114.38|114.07|114.07|0
1762805100000|2025-11-10 20:05:00|114.34|114.34|114.33|114.33|114.41|114.41|114.2|114.2|0
1762805400000|2025-11-10 20:10:00|114.31|114.31|114.37|114.37|114.5|114.5|114.11|114.11|0
1762805700000|2025-11-10 20:15:00|114.34|114.34|113.91|113.91|114.34|114.34|113.86|113.86|0
1762806000000|2025-11-10 20:20:00|113.93|113.93|113.95|113.95|114.05|114.05|113.68|113.68|0
1762806300000|2025-11-10 20:25:00|113.92|113.92|114.24|114.24|114.33|114.33|113.92|113.92|0
1762806600000|2025-11-10 20:30:00|114.19|114.19|114.34|114.34|114.37|114.37|114|114|0
1762806900000|2025-11-10 20:35:00|114.36|114.36|114.29|114.29|114.52|114.52|114.19|114.19|0
1762807200000|2025-11-10 20:40:00|114.31|114.31|114.44|114.44|114.56|114.56|114.25|114.25|0
1762807500000|2025-11-10 20:45:00|114.42|114.42|114.36|114.36|114.55|114.55|114.33|114.33|0
1762807800000|2025-11-10 20:50:00|114.19|114.19|113.87|113.87|114.57|114.57|113.87|113.87|0
1762808100000|2025-11-10 20:55:00|113.74|113.74|113.52|113.52|114.01|114.01|113.52|113.52|0
1762808400000|2025-11-10 21:00:00|113.54|113.54|113.23|113.23|113.63|113.63|113.15|113.15|0
1762808700000|2025-11-10 21:05:00|113.21|113.21|112.73|112.73|113.36|113.36|112.57|112.57|0
1762809000000|2025-11-10 21:10:00|112.67|112.67|113.04|113.04|113.17|113.17|112.66|112.66|0
1762809300000|2025-11-10 21:15:00|113.05|113.05|113.23|113.23|113.37|113.37|113.05|113.05|0
1762809600000|2025-11-10 21:20:00|113.24|113.24|113.07|113.07|113.24|113.24|113.06|113.06|0
1762809900000|2025-11-10 21:25:00|113.12|113.12|113.18|113.18|113.21|113.21|113.09|113.09|0
1762810200000|2025-11-10 21:30:00|113.15|113.15|113.16|113.16|113.23|113.23|113.07|113.07|0
1762810500000|2025-11-10 21:35:00|113.23|113.23|113.18|113.18|113.23|113.23|113.13|113.13|0
1762810800000|2025-11-10 21:40:00|113.14|113.14|113.26|113.26|113.28|113.28|113.14|113.14|0
1762811100000|2025-11-10 21:45:00|113.28|113.28|113.29|113.29|113.29|113.29|113.23|113.23|0
1762811400000|2025-11-10 21:50:00|113.23|113.23|113.08|113.08|113.23|113.23|112.88|112.88|0
1762811700000|2025-11-10 21:55:00|113.05|113.05|113.03|113.03|113.05|113.05|112.94|112.94|0
1762812000000|2025-11-10 22:00:00|113.05|113.05|113.1|113.1|113.1|113.1|112.95|112.95|0
1762812300000|2025-11-10 22:05:00|113.03|113.03|113|113|113.04|113.04|112.98|112.98|0
1762812600000|2025-11-10 22:10:00|112.99|112.99|112.97|112.97|113.1|113.1|112.85|112.85|0
1762812900000|2025-11-10 22:15:00|112.98|112.98|112.98|112.98|113.13|113.13|112.87|112.87|0
1762813200000|2025-11-10 22:20:00|112.96|112.96|113.34|113.34|113.48|113.48|112.94|112.94|0
1762813500000|2025-11-10 22:25:00|113.16|113.16|113.16|113.16|113.23|113.23|113.15|113.15|0
1762813800000|2025-11-10 22:30:00|113.21|113.21|113.37|113.37|113.37|113.37|113.21|113.21|0
1762814100000|2025-11-10 22:35:00|113.4|113.4|113.18|113.18|113.44|113.44|113.18|113.18|0
1762814400000|2025-11-10 22:40:00|113.24|113.24|113.26|113.26|113.4|113.4|113.24|113.24|0
1762814700000|2025-11-10 22:45:00|113.24|113.24|113.23|113.23|113.24|113.24|113.16|113.16|0
1762815000000|2025-11-10 22:50:00|113.28|113.28|113.42|113.42|113.49|113.49|113.28|113.28|0
1762815300000|2025-11-10 22:55:00|113.54|113.54|113.48|113.48|113.54|113.54|113.41|113.41|0
1762815600000|2025-11-10 23:00:00|113.49|113.49|113.25|113.25|113.51|113.51|113.23|113.23|0
1762815900000|2025-11-10 23:05:00|113.4|113.4|113.24|113.24|113.4|113.4|113.23|113.23|0
1762816200000|2025-11-10 23:10:00|113.3|113.3|113.23|113.23|113.31|113.31|113.23|113.23|0
1762816500000|2025-11-10 23:15:00|113.28|113.28|113.23|113.23|113.28|113.28|113.23|113.23|0
1762816800000|2025-11-10 23:20:00|113.28|113.28|113.23|113.23|113.31|113.31|113.23|113.23|0
1762817100000|2025-11-10 23:25:00|113.31|113.31|113.38|113.38|113.4|113.4|113.28|113.28|0
1762817400000|2025-11-10 23:30:00|113.33|113.33|113.36|113.36|113.39|113.39|113.32|113.32|0
1762817700000|2025-11-10 23:35:00|113.35|113.35|113.33|113.33|113.36|113.36|113.28|113.28|0
1762818000000|2025-11-10 23:40:00|113.31|113.31|113.31|113.31|113.31|113.31|113.31|113.31|0
1762818300000|2025-11-10 23:45:00|113.24|113.24|113.28|113.28|113.32|113.32|113.23|113.23|0
1762818600000|2025-11-10 23:50:00|113.32|113.32|113.33|113.33|113.36|113.36|113.32|113.32|0
1762818900000|2025-11-10 23:55:00|113.32|113.32|113.43|113.43|113.44|113.44|113.28|113.28|0
1762819200000|2025-11-11 00:00:00|113.65|113.65|113.52|113.52|113.65|113.65|113.37|113.37|0
1762819500000|2025-11-11 00:05:00|113.49|113.49|113.44|113.44|113.49|113.49|113.43|113.43|0
1762819800000|2025-11-11 00:10:00|113.54|113.54|113.48|113.48|113.54|113.54|113.44|113.44|0
1762820100000|2025-11-11 00:15:00|113.47|113.47|113.5|113.5|113.54|113.54|113.46|113.46|0
1762820400000|2025-11-11 00:20:00|113.48|113.48|113.49|113.49|113.55|113.55|113.48|113.48|0
1762820700000|2025-11-11 00:25:00|113.53|113.53|113.55|113.55|113.64|113.64|113.53|113.53|0
1762821000000|2025-11-11 00:30:00|113.53|113.53|113.54|113.54|113.57|113.57|113.49|113.49|0
1762821300000|2025-11-11 00:35:00|113.64|113.64|113.57|113.57|113.64|113.64|113.49|113.49|0
1762821600000|2025-11-11 00:40:00|113.49|113.49|113.46|113.46|113.49|113.49|113.46|113.46|0
1762821900000|2025-11-11 00:45:00|113.45|113.45|113.47|113.47|113.49|113.49|113.45|113.45|0
1762822200000|2025-11-11 00:50:00|113.46|113.46|113.43|113.43|113.46|113.46|113.43|113.43|0
1762822500000|2025-11-11 00:55:00|113.38|113.38|113.49|113.49|113.49|113.49|113.28|113.28|0
1762822800000|2025-11-11 01:00:00|113.4|113.4|113.4|113.4|113.4|113.4|113.4|113.4|0
1762823100000|2025-11-11 01:05:00|113.52|113.52|113.65|113.65|114.07|114.07|113.52|113.52|0
1762823400000|2025-11-11 01:10:00|113.79|113.79|113.79|113.79|113.79|113.79|113.79|113.79|0
1762823700000|2025-11-11 01:15:00|113.78|113.78|113.92|113.92|114.07|114.07|113.78|113.78|0
1762824000000|2025-11-11 01:20:00|113.96|113.96|114.52|114.52|114.52|114.52|113.96|113.96|0
1762824300000|2025-11-11 01:25:00|114.3|114.3|114.37|114.37|114.39|114.39|114.3|114.3|0
1762824600000|2025-11-11 01:30:00|114.5|114.5|114.4|114.4|114.57|114.57|114.4|114.4|0
1762824900000|2025-11-11 01:35:00|114.47|114.47|114.07|114.07|114.47|114.47|114.07|114.07|0
1762825200000|2025-11-11 01:40:00|113.94|113.94|113.94|113.94|114.11|114.11|113.94|113.94|0
1762825500000|2025-11-11 01:45:00|114.15|114.15|113.96|113.96|114.15|114.15|113.96|113.96|0
1762825800000|2025-11-11 01:50:00|113.91|113.91|113.82|113.82|113.91|113.91|113.82|113.82|0
1762826100000|2025-11-11 01:55:00|113.86|113.86|113.86|113.86|113.86|113.86|113.86|113.86|0
1762826400000|2025-11-11 02:00:00|113.82|113.82|113.82|113.82|113.82|113.82|113.82|113.82|0
1762827000000|2025-11-11 02:10:00|113.91|113.91|113.91|113.91|113.91|113.91|113.91|113.91|0
1762827300000|2025-11-11 02:15:00|113.79|113.79|113.74|113.74|113.79|113.79|113.74|113.74|0
1762827600000|2025-11-11 02:20:00|114.07|114.07|114.06|114.06|114.07|114.07|114.03|114.03|0
1762827900000|2025-11-11 02:25:00|113.8|113.8|113.8|113.8|113.8|113.8|113.8|113.8|0
1762828200000|2025-11-11 02:30:00|113.74|113.74|113.74|113.74|113.74|113.74|113.74|113.74|0
1762828500000|2025-11-11 02:35:00|113.92|113.92|113.99|113.99|113.99|113.99|113.92|113.92|0
1762828800000|2025-11-11 02:40:00|114.07|114.07|114.12|114.12|114.15|114.15|114.07|114.07|0
1762829100000|2025-11-11 02:45:00|114.3|114.3|114.3|114.3|114.3|114.3|114.3|114.3|0
1762830000000|2025-11-11 03:00:00|114.15|114.15|114.15|114.15|114.15|114.15|114.15|114.15|0
1762830300000|2025-11-11 03:05:00|114.03|114.03|114.03|114.03|114.03|114.03|114.03|114.03|0
1762830900000|2025-11-11 03:15:00|114.07|114.07|114.03|114.03|114.07|114.07|114.03|114.03|0
1762831200000|2025-11-11 03:20:00|114|114|114|114|114|114|114|114|0
1762831500000|2025-11-11 03:25:00|113.93|113.93|113.93|113.93|113.99|113.99|113.93|113.93|0
1762831800000|2025-11-11 03:30:00|113.79|113.79|113.79|113.79|113.79|113.79|113.79|113.79|0
1762833000000|2025-11-11 03:50:00|113.9|113.9|113.75|113.75|113.9|113.9|113.75|113.75|0
1762833600000|2025-11-11 04:00:00|113.99|113.99|113.99|113.99|113.99|113.99|113.99|113.99|0
1762833900000|2025-11-11 04:05:00|113.97|113.97|113.83|113.83|113.97|113.97|113.83|113.83|0
1762834200000|2025-11-11 04:10:00|113.74|113.74|113.74|113.74|113.74|113.74|113.74|113.74|0
1762834500000|2025-11-11 04:15:00|113.69|113.69|113.69|113.69|113.69|113.69|113.69|113.69|0
1762834800000|2025-11-11 04:20:00|113.65|113.65|113.55|113.55|113.65|113.65|113.55|113.55|0
1762835100000|2025-11-11 04:25:00|113.73|113.73|113.57|113.57|113.73|113.73|113.57|113.57|0
1762836000000|2025-11-11 04:40:00|113.65|113.65|113.65|113.65|113.65|113.65|113.65|113.65|0
1762836900000|2025-11-11 04:55:00|113.59|113.59|113.27|113.27|113.59|113.59|113.27|113.27|0
1762837500000|2025-11-11 05:05:00|113.23|113.23|112.9|112.9|113.23|113.23|112.9|112.9|0
1762837800000|2025-11-11 05:10:00|112.98|112.98|112.83|112.83|112.98|112.98|112.83|112.83|0
1762838400000|2025-11-11 05:20:00|112.82|112.82|112.04|112.04|112.82|112.82|111.92|111.92|0
1762838700000|2025-11-11 05:25:00|112.4|112.4|112.4|112.4|113.24|113.24|112.27|112.27|0
1762839000000|2025-11-11 05:30:00|112.61|112.61|112.44|112.44|112.61|112.61|112.44|112.44|0
1762839300000|2025-11-11 05:35:00|112.32|112.32|112.55|112.55|112.55|112.55|112.27|112.27|0
1762839900000|2025-11-11 05:45:00|112.37|112.37|112.37|112.37|112.37|112.37|112.37|112.37|0
1762840200000|2025-11-11 05:50:00|112.4|112.4|112.4|112.4|112.4|112.4|112.4|112.4|0
1762840500000|2025-11-11 05:55:00|112.25|112.25|112.23|112.23|112.25|112.25|112.23|112.23|0
1762840800000|2025-11-11 06:00:00|112.14|112.14|112.14|112.14|112.14|112.14|112.14|112.14|0
1762841100000|2025-11-11 06:05:00|112.3|112.3|112.18|112.18|112.3|112.3|112.18|112.18|0
1762841400000|2025-11-11 06:10:00|112.56|112.56|112.57|112.57|112.57|112.57|112.56|112.56|0
1762841700000|2025-11-11 06:15:00|112.72|112.72|112.98|112.98|112.98|112.98|112.65|112.65|0
1762842000000|2025-11-11 06:20:00|112.83|112.83|112.82|112.82|112.98|112.98|112.82|112.82|0
1762842300000|2025-11-11 06:25:00|112.72|112.72|112.72|112.72|112.72|112.72|112.72|112.72|0
1762842600000|2025-11-11 06:30:00|112.77|112.77|112.74|112.74|112.77|112.77|112.74|112.74|0
1762842900000|2025-11-11 06:35:00|112.82|112.82|113.07|113.07|113.07|113.07|112.82|112.82|0
1762843200000|2025-11-11 06:40:00|113.17|113.17|113.17|113.17|113.17|113.17|113.17|113.17|0
1762843500000|2025-11-11 06:45:00|113.22|113.22|113|113|113.3|113.3|113|113|0
1762843800000|2025-11-11 06:50:00|112.98|112.98|112.93|112.93|112.98|112.98|112.92|112.92|0
1762844100000|2025-11-11 06:55:00|112.86|112.86|112.86|112.86|112.86|112.86|112.86|112.86|0
1762844700000|2025-11-11 07:05:00|112.81|112.81|112.79|112.79|112.81|112.81|112.79|112.79|0
1762845000000|2025-11-11 07:10:00|112.82|112.82|112.79|112.79|112.82|112.82|112.79|112.79|0
1762845300000|2025-11-11 07:15:00|112.82|112.82|112.77|112.77|112.82|112.82|112.77|112.77|0
1762845600000|2025-11-11 07:20:00|112.57|112.57|112.52|112.52|112.57|112.57|112.52|112.52|0
1762845900000|2025-11-11 07:25:00|112.45|112.45|112.56|112.56|112.57|112.57|112.45|112.45|0
1762846500000|2025-11-11 07:35:00|112.53|112.53|112.53|112.53|112.53|112.53|112.53|112.53|0
1762846800000|2025-11-11 07:40:00|112.4|112.4|112.82|112.82|112.82|112.82|112.4|112.4|0
1762847100000|2025-11-11 07:45:00|112.57|112.57|112.57|112.57|112.57|112.57|112.57|112.57|0
1762848000000|2025-11-11 08:00:00|112.43|112.43|112.43|112.43|112.43|112.43|112.43|112.43|0
1762848600000|2025-11-11 08:10:00|112.73|112.73|112.73|112.73|112.73|112.73|112.73|112.73|0
1762849200000|2025-11-11 08:20:00|112.66|112.66|112.62|112.62|112.66|112.66|112.62|112.62|0
1762849500000|2025-11-11 08:25:00|112.4|112.4|112.54|112.54|112.54|112.54|112.4|112.4|0
1762849800000|2025-11-11 08:30:00|112.41|112.41|112.41|112.41|112.41|112.41|112.41|112.41|0
1762851000000|2025-11-11 08:50:00|112.52|112.52|112.57|112.57|112.57|112.57|112.52|112.52|0
1762851300000|2025-11-11 08:55:00|112.39|112.39|112.39|112.39|112.39|112.39|112.39|112.39|0
1762851600000|2025-11-11 09:00:00|112.43|112.43|112.48|112.48|112.58|112.58|112.28|112.28|0
1762851900000|2025-11-11 09:05:00|112.5|112.5|112.48|112.48|112.7|112.7|112.4|112.4|0
1762852200000|2025-11-11 09:10:00|112.58|112.58|112.57|112.57|112.61|112.61|112.44|112.44|0
1762852500000|2025-11-11 09:15:00|112.49|112.49|112.62|112.62|112.8|112.8|112.49|112.49|0
1762852800000|2025-11-11 09:20:00|112.64|112.64|112.62|112.62|112.82|112.82|112.58|112.58|0
1762853100000|2025-11-11 09:25:00|112.59|112.59|112.47|112.47|112.59|112.59|112.37|112.37|0
1762853400000|2025-11-11 09:30:00|112.46|112.46|112.67|112.67|112.67|112.67|112.41|112.41|0
1762853700000|2025-11-11 09:35:00|112.72|112.72|112.46|112.46|112.72|112.72|112.46|112.46|0
1762854000000|2025-11-11 09:40:00|112.52|112.52|112.23|112.23|112.52|112.52|112.23|112.23|0
1762854300000|2025-11-11 09:45:00|112.3|112.3|112.3|112.3|112.32|112.32|112.16|112.16|0
1762854600000|2025-11-11 09:50:00|112.32|112.32|112.1|112.1|112.35|112.35|112|112|0
1762854900000|2025-11-11 09:55:00|112.26|112.26|112.22|112.22|112.3|112.3|111.98|111.98|0
1762855200000|2025-11-11 10:00:00|112.12|112.12|111.93|111.93|112.2|112.2|111.81|111.81|0
1762855500000|2025-11-11 10:05:00|111.94|111.94|112.02|112.02|112.16|112.16|111.93|111.93|0
1762855800000|2025-11-11 10:10:00|112.11|112.11|112.11|112.11|112.13|112.13|111.99|111.99|0
1762856100000|2025-11-11 10:15:00|112.09|112.09|112.69|112.69|112.71|112.71|112.08|112.08|0
1762856400000|2025-11-11 10:20:00|112.71|112.71|112.61|112.61|112.73|112.73|112.42|112.42|0
1762856700000|2025-11-11 10:25:00|112.49|112.49|112.67|112.67|112.69|112.69|112.49|112.49|0
1762857000000|2025-11-11 10:30:00|112.65|112.65|112.43|112.43|112.67|112.67|112.43|112.43|0
1762857300000|2025-11-11 10:35:00|112.52|112.52|112.53|112.53|112.53|112.53|112.42|112.42|0
1762857600000|2025-11-11 10:40:00|112.52|112.52|112.49|112.49|112.53|112.53|112.38|112.38|0
1762857900000|2025-11-11 10:45:00|112.53|112.53|112.42|112.42|112.59|112.59|112.42|112.42|0
1762858200000|2025-11-11 10:50:00|112.47|112.47|112.55|112.55|112.6|112.6|112.4|112.4|0
1762858500000|2025-11-11 10:55:00|112.49|112.49|112.42|112.42|112.55|112.55|112.42|112.42|0
1762858800000|2025-11-11 11:00:00|112.47|112.47|112.74|112.74|112.93|112.93|112.47|112.47|0
1762859100000|2025-11-11 11:05:00|112.75|112.75|112.82|112.82|112.93|112.93|112.72|112.72|0
1762859400000|2025-11-11 11:10:00|112.8|112.8|112.77|112.77|112.86|112.86|112.7|112.7|0
1762859700000|2025-11-11 11:15:00|112.82|112.82|112.92|112.92|113.08|113.08|112.79|112.79|0
1762860000000|2025-11-11 11:20:00|112.93|112.93|112.69|112.69|113.06|113.06|112.68|112.68|0
1762860300000|2025-11-11 11:25:00|112.68|112.68|112.89|112.89|112.89|112.89|112.47|112.47|0
1762860600000|2025-11-11 11:30:00|112.68|112.68|112.52|112.52|112.68|112.68|112.4|112.4|0
1762860900000|2025-11-11 11:35:00|112.53|112.53|112.37|112.37|112.57|112.57|112.37|112.37|0
1762861200000|2025-11-11 11:40:00|112.61|112.61|112.67|112.67|112.67|112.67|112.37|112.37|0
1762861500000|2025-11-11 11:45:00|112.42|112.42|112.38|112.38|112.52|112.52|112.37|112.37|0
1762861800000|2025-11-11 11:50:00|112.4|112.4|112.4|112.4|112.49|112.49|112.36|112.36|0
1762862100000|2025-11-11 11:55:00|112.53|112.53|112.38|112.38|112.57|112.57|112.37|112.37|0
1762862400000|2025-11-11 12:00:00|112.57|112.57|112.59|112.59|112.65|112.65|112.4|112.4|0
1762862700000|2025-11-11 12:05:00|112.52|112.52|112.62|112.62|112.72|112.72|112.46|112.46|0
1762863000000|2025-11-11 12:10:00|112.57|112.57|112.42|112.42|112.69|112.69|112.42|112.42|0
1762863300000|2025-11-11 12:15:00|112.56|112.56|112.51|112.51|112.65|112.65|112.42|112.42|0
1762863600000|2025-11-11 12:20:00|112.56|112.56|112.47|112.47|112.57|112.57|112.46|112.46|0
1762863900000|2025-11-11 12:25:00|112.45|112.45|112.13|112.13|112.45|112.45|112.1|112.1|0
1762864200000|2025-11-11 12:30:00|112.06|112.06|112.33|112.33|112.37|112.37|112.06|112.06|0
1762864500000|2025-11-11 12:35:00|112.27|112.27|111.95|111.95|112.37|112.37|111.79|111.79|0
1762864800000|2025-11-11 12:40:00|111.81|111.81|112.08|112.08|112.16|112.16|111.81|111.81|0
1762865100000|2025-11-11 12:45:00|112.15|112.15|111.78|111.78|112.19|112.19|111.78|111.78|0
1762865400000|2025-11-11 12:50:00|111.81|111.81|112.06|112.06|112.06|112.06|111.76|111.76|0
1762865700000|2025-11-11 12:55:00|111.89|111.89|111.84|111.84|111.96|111.96|111.84|111.84|0
1762866000000|2025-11-11 13:00:00|111.89|111.89|112.01|112.01|113.08|113.08|111.58|111.58|0
1762866300000|2025-11-11 13:05:00|112.06|112.06|112.26|112.26|112.31|112.31|111.91|111.91|0
1762866600000|2025-11-11 13:10:00|112.22|112.22|112.38|112.38|112.4|112.4|112.22|112.22|0
1762866900000|2025-11-11 13:15:00|112.4|112.4|112.22|112.22|112.4|112.4|112.16|112.16|0
1762867200000|2025-11-11 13:20:00|112.24|112.24|112.11|112.11|112.24|112.24|112.11|112.11|0
1762867500000|2025-11-11 13:25:00|112.2|112.2|112.02|112.02|112.22|112.22|111.91|111.91|0
1762867800000|2025-11-11 13:30:00|112.11|112.11|112|112|112.11|112.11|111.96|111.96|0
1762868100000|2025-11-11 13:35:00|112.06|112.06|112.13|112.13|112.19|112.19|112.06|112.06|0
1762868400000|2025-11-11 13:40:00|112.12|112.12|112.02|112.02|112.14|112.14|111.93|111.93|0
1762868700000|2025-11-11 13:45:00|112.08|112.08|112.11|112.11|112.11|112.11|111.98|111.98|0
1762869000000|2025-11-11 13:50:00|112.09|112.09|111.81|111.81|112.12|112.12|111.75|111.75|0
1762869300000|2025-11-11 13:55:00|111.8|111.8|111.91|111.91|111.93|111.93|111.65|111.65|0
1762869600000|2025-11-11 14:00:00|111.9|111.9|111.99|111.99|112.17|112.17|111.89|111.89|0
1762869900000|2025-11-11 14:05:00|111.98|111.98|111.96|111.96|112.01|112.01|111.81|111.81|0
1762870200000|2025-11-11 14:10:00|112.04|112.04|111.82|111.82|112.04|112.04|111.73|111.73|0
1762870500000|2025-11-11 14:15:00|111.88|111.88|112.19|112.19|112.25|112.25|111.83|111.83|0
1762870800000|2025-11-11 14:20:00|112.18|112.18|112.16|112.16|112.23|112.23|112.06|112.06|0
1762871100000|2025-11-11 14:25:00|111.95|111.95|111.56|111.56|112.16|112.16|111.41|111.41|0
1762871400000|2025-11-11 14:30:00|111.55|111.55|111.72|111.72|112.32|112.32|110.72|110.72|0
1762871700000|2025-11-11 14:35:00|111.74|111.74|111.83|111.83|112.44|112.44|111.7|111.7|0
1762872000000|2025-11-11 14:40:00|111.8|111.8|111.23|111.23|111.8|111.8|111.15|111.15|0
1762872300000|2025-11-11 14:45:00|111.22|111.22|110.61|110.61|111.57|111.57|110.54|110.54|0
1762872600000|2025-11-11 14:50:00|110.72|110.72|110.21|110.21|110.89|110.89|109.83|109.83|0
1762872900000|2025-11-11 14:55:00|110.33|110.33|111.74|111.74|111.88|111.88|110.31|110.31|0
1762873200000|2025-11-11 15:00:00|111.72|111.72|111.74|111.74|112.18|112.18|111.57|111.57|0
1762873500000|2025-11-11 15:05:00|111.72|111.72|111.13|111.13|111.81|111.81|111.06|111.06|0
1762873800000|2025-11-11 15:10:00|111.22|111.22|110.98|110.98|111.35|111.35|110.79|110.79|0
1762874100000|2025-11-11 15:15:00|111.07|111.07|110.88|110.88|111.16|111.16|110.63|110.63|0
1762874400000|2025-11-11 15:20:00|110.85|110.85|111.05|111.05|111.09|111.09|110.78|110.78|0
1762874700000|2025-11-11 15:25:00|110.94|110.94|110.36|110.36|111.02|111.02|110.19|110.19|0
1762875000000|2025-11-11 15:30:00|110.33|110.33|110.07|110.07|110.57|110.57|109.87|109.87|0
1762875300000|2025-11-11 15:35:00|110.08|110.08|110.49|110.49|110.49|110.49|110.03|110.03|0
1762875600000|2025-11-11 15:40:00|110.51|110.51|110.88|110.88|111.18|111.18|110.45|110.45|0
1762875900000|2025-11-11 15:45:00|110.89|110.89|110.18|110.18|111.02|111.02|110.08|110.08|0
1762876200000|2025-11-11 15:50:00|110.23|110.23|109.88|109.88|110.23|110.23|109.72|109.72|0
1762876500000|2025-11-11 15:55:00|109.85|109.85|110.11|110.11|110.25|110.25|109.68|109.68|0
1762876800000|2025-11-11 16:00:00|110.18|110.18|110.03|110.03|110.47|110.47|109.95|109.95|0
1762877100000|2025-11-11 16:05:00|110.04|110.04|109.69|109.69|110.26|110.26|109.67|109.67|0
1762877400000|2025-11-11 16:10:00|109.82|109.82|110.18|110.18|110.41|110.41|109.77|109.77|0
1762877700000|2025-11-11 16:15:00|110.06|110.06|110.21|110.21|110.21|110.21|109.77|109.77|0
1762878000000|2025-11-11 16:20:00|110.26|110.26|110.31|110.31|110.62|110.62|110.04|110.04|0
1762878300000|2025-11-11 16:25:00|110.29|110.29|109.64|109.64|110.31|110.31|109.39|109.39|0
1762878600000|2025-11-11 16:30:00|109.66|109.66|109.9|109.9|109.97|109.97|109.46|109.46|0
1762878900000|2025-11-11 16:35:00|109.85|109.85|109.91|109.91|110.13|110.13|109.79|109.79|0
1762879200000|2025-11-11 16:40:00|109.96|109.96|110.15|110.15|110.4|110.4|109.8|109.8|0
1762879500000|2025-11-11 16:45:00|110.2|110.2|110.56|110.56|110.61|110.61|110.08|110.08|0
1762879800000|2025-11-11 16:50:00|110.57|110.57|110.56|110.56|110.75|110.75|110.43|110.43|0
1762880100000|2025-11-11 16:55:00|110.54|110.54|109.79|109.79|110.56|110.56|109.79|109.79|0
1762880400000|2025-11-11 17:00:00|109.86|109.86|110.02|110.02|110.18|110.18|109.72|109.72|0
1762880700000|2025-11-11 17:05:00|110.05|110.05|110.23|110.23|110.4|110.4|110.05|110.05|0
1762881000000|2025-11-11 17:10:00|110.24|110.24|110.28|110.28|110.31|110.31|109.97|109.97|0
1762881300000|2025-11-11 17:15:00|110.27|110.27|110.5|110.5|110.51|110.51|110.21|110.21|0
1762881600000|2025-11-11 17:20:00|110.52|110.52|110.23|110.23|110.52|110.52|110.14|110.14|0
1762881900000|2025-11-11 17:25:00|110.21|110.21|109.93|109.93|110.21|110.21|109.8|109.8|0
1762882200000|2025-11-11 17:30:00|109.92|109.92|110.18|110.18|110.23|110.23|109.92|109.92|0
1762882500000|2025-11-11 17:35:00|110.14|110.14|110.18|110.18|110.25|110.25|110.04|110.04|0
1762882800000|2025-11-11 17:40:00|110.17|110.17|110.09|110.09|110.17|110.17|109.98|109.98|0
1762883100000|2025-11-11 17:45:00|110.1|110.1|110.23|110.23|110.25|110.25|109.98|109.98|0
1762883400000|2025-11-11 17:50:00|110.21|110.21|110.52|110.52|110.6|110.6|110.2|110.2|0
1762883700000|2025-11-11 17:55:00|110.45|110.45|110.59|110.59|110.66|110.66|110.4|110.4|0
1762884000000|2025-11-11 18:00:00|110.6|110.6|110.58|110.58|110.8|110.8|110.52|110.52|0
1762884300000|2025-11-11 18:05:00|110.61|110.61|110.23|110.23|110.71|110.71|110.23|110.23|0
1762884600000|2025-11-11 18:10:00|110.19|110.19|110.33|110.33|110.54|110.54|110.19|110.19|0
1762884900000|2025-11-11 18:15:00|110.38|110.38|110.4|110.4|110.51|110.51|110.19|110.19|0
1762885200000|2025-11-11 18:20:00|110.51|110.51|109.99|109.99|110.64|110.64|109.99|109.99|0
1762885500000|2025-11-11 18:25:00|110.07|110.07|110.23|110.23|110.32|110.32|110.02|110.02|0
1762885800000|2025-11-11 18:30:00|110.26|110.26|110.18|110.18|110.49|110.49|110.18|110.18|0
1762886100000|2025-11-11 18:35:00|110.22|110.22|110.14|110.14|110.23|110.23|109.82|109.82|0
1762886400000|2025-11-11 18:40:00|110.17|110.17|110.47|110.47|110.55|110.55|110.17|110.17|0
1762886700000|2025-11-11 18:45:00|110.43|110.43|110.83|110.83|110.85|110.85|110.41|110.41|0
1762887000000|2025-11-11 18:50:00|110.78|110.78|111.04|111.04|111.08|111.08|110.59|110.59|0
1762887300000|2025-11-11 18:55:00|111.03|111.03|111.37|111.37|111.5|111.5|111.03|111.03|0
1762887600000|2025-11-11 19:00:00|111.33|111.33|111.15|111.15|111.33|111.33|110.81|110.81|0
1762887900000|2025-11-11 19:05:00|111.17|111.17|110.87|110.87|111.23|111.23|110.87|110.87|0
1762888200000|2025-11-11 19:10:00|110.97|110.97|110.93|110.93|111.09|111.09|110.85|110.85|0
1762888500000|2025-11-11 19:15:00|110.98|110.98|110.88|110.88|111.21|111.21|110.88|110.88|0
1762888800000|2025-11-11 19:20:00|110.94|110.94|111|111|111.1|111.1|110.91|110.91|0
1762889100000|2025-11-11 19:25:00|110.94|110.94|110.65|110.65|111.01|111.01|110.48|110.48|0
1762889400000|2025-11-11 19:30:00|110.67|110.67|110.04|110.04|110.84|110.84|110.01|110.01|0
1762889700000|2025-11-11 19:35:00|110.08|110.08|110.23|110.23|110.23|110.23|109.98|109.98|0
1762890000000|2025-11-11 19:40:00|110.26|110.26|110.17|110.17|110.35|110.35|110.09|110.09|0
1762890300000|2025-11-11 19:45:00|110.16|110.16|110.14|110.14|110.28|110.28|109.9|109.9|0
1762890600000|2025-11-11 19:50:00|110.15|110.15|110.44|110.44|110.47|110.47|110.06|110.06|0
1762890900000|2025-11-11 19:55:00|110.46|110.46|110.28|110.28|110.55|110.55|110.17|110.17|0
1762891200000|2025-11-11 20:00:00|110.33|110.33|110.44|110.44|110.44|110.44|110.2|110.2|0
1762891500000|2025-11-11 20:05:00|110.43|110.43|110.01|110.01|110.44|110.44|109.99|109.99|0
1762891800000|2025-11-11 20:10:00|110.02|110.02|110.38|110.38|110.4|110.4|109.98|109.98|0
1762892100000|2025-11-11 20:15:00|110.46|110.46|110.36|110.36|110.59|110.59|110.16|110.16|0
1762892400000|2025-11-11 20:20:00|110.38|110.38|110.25|110.25|110.44|110.44|110.06|110.06|0
1762892700000|2025-11-11 20:25:00|110.28|110.28|110|110|110.28|110.28|110|110|0
1762893000000|2025-11-11 20:30:00|109.96|109.96|109.77|109.77|110.03|110.03|109.76|109.76|0
1762893300000|2025-11-11 20:35:00|109.81|109.81|109.87|109.87|110.06|110.06|109.81|109.81|0
1762893600000|2025-11-11 20:40:00|109.84|109.84|110.02|110.02|110.08|110.08|109.73|109.73|0
1762893900000|2025-11-11 20:45:00|110.03|110.03|109.98|109.98|110.13|110.13|109.9|109.9|0
1762894200000|2025-11-11 20:50:00|109.71|109.71|110.2|110.2|110.2|110.2|109.71|109.71|0
1762894500000|2025-11-11 20:55:00|110.28|110.28|110.28|110.28|110.36|110.36|110.03|110.03|0
1762894800000|2025-11-11 21:00:00|110.27|110.27|110.18|110.18|110.27|110.27|110.16|110.16|0
1762895100000|2025-11-11 21:05:00|110.14|110.14|110.22|110.22|110.22|110.22|110.04|110.04|0
1762895400000|2025-11-11 21:10:00|110.18|110.18|110.32|110.32|110.33|110.33|110.18|110.18|0
1762895700000|2025-11-11 21:15:00|110.33|110.33|110.44|110.44|110.44|110.44|110.33|110.33|0
1762896000000|2025-11-11 21:20:00|110.43|110.43|110.44|110.44|110.47|110.47|110.4|110.4|0
1762896300000|2025-11-11 21:25:00|110.43|110.43|110.52|110.52|110.52|110.52|110.38|110.38|0
1762896600000|2025-11-11 21:30:00|110.5|110.5|110.65|110.65|110.65|110.65|110.48|110.48|0
1762896900000|2025-11-11 21:35:00|110.63|110.63|110.49|110.49|110.72|110.72|110.49|110.49|0
1762897200000|2025-11-11 21:40:00|110.48|110.48|110.53|110.53|110.55|110.55|110.48|110.48|0
1762897500000|2025-11-11 21:45:00|110.54|110.54|110.33|110.33|110.54|110.54|110.33|110.33|0
1762897800000|2025-11-11 21:50:00|110.31|110.31|110.16|110.16|110.31|110.31|110.11|110.11|0
1762898100000|2025-11-11 21:55:00|110.22|110.22|110.19|110.19|110.22|110.22|110.16|110.16|0
1762898400000|2025-11-11 22:00:00|110.21|110.21|110.23|110.23|110.23|110.23|110.16|110.16|0
1762898700000|2025-11-11 22:05:00|110.27|110.27|110.3|110.3|110.3|110.3|110.24|110.24|0
1762899000000|2025-11-11 22:10:00|110.31|110.31|110.27|110.27|110.36|110.36|110.16|110.16|0
1762899300000|2025-11-11 22:15:00|110.24|110.24|110.23|110.23|110.26|110.26|110.23|110.23|0
1762899600000|2025-11-11 22:20:00|110.27|110.27|110.23|110.23|110.29|110.29|110.23|110.23|0
1762899900000|2025-11-11 22:25:00|110.27|110.27|110.38|110.38|110.38|110.38|110.27|110.27|0
1762900200000|2025-11-11 22:30:00|110.43|110.43|110.41|110.41|110.43|110.43|110.33|110.33|0
1762900500000|2025-11-11 22:35:00|110.4|110.4|110.17|110.17|110.4|110.4|110.17|110.17|0
1762900800000|2025-11-11 22:40:00|110.23|110.23|110.17|110.17|110.23|110.23|110.15|110.15|0
1762901100000|2025-11-11 22:45:00|110.23|110.23|110.21|110.21|110.25|110.25|110.18|110.18|0
1762901400000|2025-11-11 22:50:00|110.23|110.23|110.27|110.27|110.27|110.27|110.23|110.23|0
1762901700000|2025-11-11 22:55:00|110.31|110.31|110.35|110.35|110.35|110.35|110.27|110.27|0
1762902000000|2025-11-11 23:00:00|110.29|110.29|110.31|110.31|110.31|110.31|110.21|110.21|0
1762902300000|2025-11-11 23:05:00|110.27|110.27|110.23|110.23|110.27|110.27|110.23|110.23|0
1762902600000|2025-11-11 23:10:00|110.31|110.31|110.18|110.18|110.31|110.31|110.18|110.18|0
1762902900000|2025-11-11 23:15:00|110.23|110.23|110.24|110.24|110.24|110.24|110.23|110.23|0
1762903200000|2025-11-11 23:20:00|110.3|110.3|110.41|110.41|110.41|110.41|110.3|110.3|0
1762903500000|2025-11-11 23:25:00|110.44|110.44|110.24|110.24|110.44|110.44|110.23|110.23|0
1762903800000|2025-11-11 23:30:00|110.3|110.3|110.27|110.27|110.3|110.3|110.23|110.23|0
1762904100000|2025-11-11 23:35:00|110.25|110.25|110.23|110.23|110.33|110.33|110.23|110.23|0
1762904400000|2025-11-11 23:40:00|110.27|110.27|110.32|110.32|110.32|110.32|110.23|110.23|0
1762904700000|2025-11-11 23:45:00|110.31|110.31|110.38|110.38|110.38|110.38|110.31|110.31|0
1762905000000|2025-11-11 23:50:00|110.31|110.31|110.31|110.31|110.38|110.38|110.31|110.31|0
1762905300000|2025-11-11 23:55:00|110.3|110.3|110.31|110.31|110.38|110.38|110.3|110.3|0
1762905600000|2025-11-12 00:00:00|110.3|110.3|110.39|110.39|110.39|110.39|110.29|110.29|0
1762905900000|2025-11-12 00:05:00|110.35|110.35|110.38|110.38|110.38|110.38|110.31|110.31|0
1762906200000|2025-11-12 00:10:00|110.35|110.35|110.39|110.39|110.39|110.39|110.31|110.31|0
1762906500000|2025-11-12 00:15:00|110.31|110.31|110.31|110.31|110.38|110.38|110.31|110.31|0
1762906800000|2025-11-12 00:20:00|110.33|110.33|110.32|110.32|110.33|110.33|110.31|110.31|0
1762907100000|2025-11-12 00:25:00|110.39|110.39|110.41|110.41|110.41|110.41|110.39|110.39|0
1762907400000|2025-11-12 00:30:00|110.42|110.42|110.41|110.41|110.42|110.42|110.36|110.36|0
1762907700000|2025-11-12 00:35:00|110.37|110.37|110.35|110.35|110.43|110.43|110.35|110.35|0
1762908000000|2025-11-12 00:40:00|110.37|110.37|110.44|110.44|110.44|110.44|110.36|110.36|0
1762908300000|2025-11-12 00:45:00|110.4|110.4|110.42|110.42|110.42|110.42|110.36|110.36|0
1762908600000|2025-11-12 00:50:00|110.38|110.38|110.39|110.39|110.39|110.39|110.37|110.37|0
1762908900000|2025-11-12 00:55:00|110.38|110.38|110.31|110.31|110.4|110.4|110.31|110.31|0
1762909200000|2025-11-12 01:00:00|110.32|110.32|110.32|110.32|110.32|110.32|110.32|110.32|0
1762909500000|2025-11-12 01:05:00|110.44|110.44|110.48|110.48|110.48|110.48|110.44|110.44|0
1762909800000|2025-11-12 01:10:00|110.55|110.55|110.59|110.59|110.59|110.59|110.55|110.55|0
1762910100000|2025-11-12 01:15:00|110.58|110.58|110.9|110.9|110.9|110.9|110.58|110.58|0
1762910400000|2025-11-12 01:20:00|110.84|110.84|110.86|110.86|111.01|111.01|110.8|110.8|0
1762910700000|2025-11-12 01:25:00|110.87|110.87|110.88|110.88|110.88|110.88|110.87|110.87|0
1762911000000|2025-11-12 01:30:00|110.78|110.78|110.73|110.73|110.81|110.81|110.73|110.73|0
1762911300000|2025-11-12 01:35:00|110.81|110.81|110.81|110.81|110.81|110.81|110.81|110.81|0
1762911600000|2025-11-12 01:40:00|110.83|110.83|110.83|110.83|110.83|110.83|110.83|110.83|0
1762911900000|2025-11-12 01:45:00|110.93|110.93|110.85|110.85|110.95|110.95|110.78|110.78|0
1762912200000|2025-11-12 01:50:00|110.94|110.94|110.94|110.94|110.94|110.94|110.94|110.94|0
1762912500000|2025-11-12 01:55:00|111|111|110.9|110.9|111|111|110.9|110.9|0
1762913100000|2025-11-12 02:05:00|110.88|110.88|110.73|110.73|110.96|110.96|110.73|110.73|0
1762913400000|2025-11-12 02:10:00|110.89|110.89|110.89|110.89|110.9|110.9|110.89|110.89|0
1762913700000|2025-11-12 02:15:00|110.91|110.91|110.74|110.74|110.92|110.92|110.74|110.74|0
1762914000000|2025-11-12 02:20:00|110.81|110.81|110.81|110.81|110.81|110.81|110.81|110.81|0
1762914300000|2025-11-12 02:25:00|110.91|110.91|110.92|110.92|110.94|110.94|110.9|110.9|0
1762914600000|2025-11-12 02:30:00|110.79|110.79|110.74|110.74|110.79|110.79|110.73|110.73|0
1762914900000|2025-11-12 02:35:00|110.67|110.67|110.74|110.74|110.74|110.74|110.66|110.66|0
1762915200000|2025-11-12 02:40:00|110.8|110.8|110.8|110.8|110.8|110.8|110.8|110.8|0
1762915500000|2025-11-12 02:45:00|110.61|110.61|110.61|110.61|110.61|110.61|110.61|110.61|0
1762915800000|2025-11-12 02:50:00|110.48|110.48|110.48|110.48|110.48|110.48|110.48|110.48|0
1762916400000|2025-11-12 03:00:00|110.45|110.45|110.45|110.45|110.45|110.45|110.45|110.45|0
1762917000000|2025-11-12 03:10:00|110.44|110.44|110.44|110.44|110.44|110.44|110.44|110.44|0
1762917300000|2025-11-12 03:15:00|110.57|110.57|110.57|110.57|110.57|110.57|110.57|110.57|0
1762917600000|2025-11-12 03:20:00|110.44|110.44|110.48|110.48|110.48|110.48|110.44|110.44|0
1762918500000|2025-11-12 03:35:00|110.56|110.56|110.62|110.62|110.62|110.62|110.56|110.56|0
1762919400000|2025-11-12 03:50:00|110.56|110.56|110.56|110.56|110.56|110.56|110.56|110.56|0
1762919700000|2025-11-12 03:55:00|110.48|110.48|110.44|110.44|110.48|110.48|110.44|110.44|0
1762920000000|2025-11-12 04:00:00|110.55|110.55|110.55|110.55|110.55|110.55|110.55|110.55|0
1762920300000|2025-11-12 04:05:00|110.52|110.52|110.45|110.45|110.52|110.52|110.45|110.45|0
1762921500000|2025-11-12 04:25:00|110.41|110.41|110.41|110.41|110.41|110.41|110.41|110.41|0
1762921800000|2025-11-12 04:30:00|110.38|110.38|110.35|110.35|110.38|110.38|110.35|110.35|0
1762922100000|2025-11-12 04:35:00|110.38|110.38|110.38|110.38|110.38|110.38|110.38|110.38|0
1762922400000|2025-11-12 04:40:00|110.31|110.31|110.31|110.31|110.31|110.31|110.31|110.31|0
1762923000000|2025-11-12 04:50:00|110.33|110.33|110.4|110.4|110.4|110.4|110.33|110.33|0
1762923300000|2025-11-12 04:55:00|110.42|110.42|110.38|110.38|110.42|110.42|110.38|110.38|0
1762923600000|2025-11-12 05:00:00|110.37|110.37|110.37|110.37|110.37|110.37|110.37|110.37|0
1762923900000|2025-11-12 05:05:00|110.53|110.53|110.53|110.53|110.53|110.53|110.53|110.53|0
1762924200000|2025-11-12 05:10:00|110.58|110.58|110.6|110.6|110.6|110.6|110.58|110.58|0
1762924800000|2025-11-12 05:20:00|110.54|110.54|110.47|110.47|110.54|110.54|110.47|110.47|0
1762925100000|2025-11-12 05:25:00|110.5|110.5|110.44|110.44|110.5|110.5|110.44|110.44|0
1762925400000|2025-11-12 05:30:00|110.54|110.54|110.54|110.54|110.54|110.54|110.54|110.54|0
1762925700000|2025-11-12 05:35:00|110.58|110.58|110.58|110.58|110.58|110.58|110.58|110.58|0
1762926000000|2025-11-12 05:40:00|110.6|110.6|110.64|110.64|110.64|110.64|110.6|110.6|0
1762926300000|2025-11-12 05:45:00|110.62|110.62|110.64|110.64|110.64|110.64|110.62|110.62|0
1762926600000|2025-11-12 05:50:00|110.62|110.62|110.62|110.62|110.62|110.62|110.62|110.62|0
1762926900000|2025-11-12 05:55:00|110.69|110.69|110.69|110.69|110.69|110.69|110.69|110.69|0
1762927500000|2025-11-12 06:05:00|110.7|110.7|110.7|110.7|110.7|110.7|110.7|110.7|0
1762927800000|2025-11-12 06:10:00|110.8|110.8|110.8|110.8|110.8|110.8|110.8|110.8|0
1762928100000|2025-11-12 06:15:00|110.79|110.79|110.84|110.84|110.84|110.84|110.79|110.79|0
1762928400000|2025-11-12 06:20:00|110.75|110.75|110.84|110.84|110.84|110.84|110.75|110.75|0
1762928700000|2025-11-12 06:25:00|110.74|110.74|110.72|110.72|110.75|110.75|110.72|110.72|0
1762929000000|2025-11-12 06:30:00|110.7|110.7|110.69|110.69|110.7|110.7|110.69|110.69|0
1762929300000|2025-11-12 06:35:00|110.81|110.81|110.81|110.81|110.81|110.81|110.81|110.81|0
1762929600000|2025-11-12 06:40:00|110.74|110.74|110.75|110.75|110.76|110.76|110.74|110.74|0
1762929900000|2025-11-12 06:45:00|110.74|110.74|110.67|110.67|110.74|110.74|110.67|110.67|0
1762930800000|2025-11-12 07:00:00|110.84|110.84|110.87|110.87|110.87|110.87|110.84|110.84|0
1762931100000|2025-11-12 07:05:00|110.85|110.85|110.83|110.83|110.85|110.85|110.83|110.83|0
1762931400000|2025-11-12 07:10:00|110.88|110.88|110.8|110.8|110.88|110.88|110.8|110.8|0
1762931700000|2025-11-12 07:15:00|110.89|110.89|110.89|110.89|110.89|110.89|110.89|110.89|0
1762932300000|2025-11-12 07:25:00|110.93|110.93|111.06|111.06|111.06|111.06|110.93|110.93|0
1762932600000|2025-11-12 07:30:00|111.05|111.05|111.08|111.08|111.08|111.08|111.05|111.05|0
1762932900000|2025-11-12 07:35:00|111.09|111.09|111.15|111.15|111.15|111.15|111.08|111.08|0
1762933200000|2025-11-12 07:40:00|111.2|111.2|111.32|111.32|111.32|111.32|111.2|111.2|0
1762933500000|2025-11-12 07:45:00|111.35|111.35|111.35|111.35|111.35|111.35|111.35|111.35|0
1762933800000|2025-11-12 07:50:00|111.2|111.2|111.06|111.06|111.2|111.2|111.06|111.06|0
1762934400000|2025-11-12 08:00:00|111.1|111.1|111.14|111.14|111.14|111.14|111.03|111.03|0
1762935000000|2025-11-12 08:10:00|111.12|111.12|111.12|111.12|111.15|111.15|111.12|111.12|0
1762935600000|2025-11-12 08:20:00|111.22|111.22|111.22|111.22|111.22|111.22|111.22|111.22|0
1762935900000|2025-11-12 08:25:00|111.35|111.35|111.35|111.35|111.35|111.35|111.35|111.35|0
1762936200000|2025-11-12 08:30:00|111.4|111.4|111.4|111.4|111.51|111.51|111.39|111.39|0
1762936500000|2025-11-12 08:35:00|111.35|111.35|111.28|111.28|111.35|111.35|111.28|111.28|0
1762936800000|2025-11-12 08:40:00|111.38|111.38|111.29|111.29|111.38|111.38|111.27|111.27|0
1762937100000|2025-11-12 08:45:00|111.25|111.25|111.35|111.35|111.35|111.35|111.25|111.25|0
1762937400000|2025-11-12 08:50:00|111.3|111.3|111.3|111.3|111.3|111.3|111.3|111.3|0
1762938000000|2025-11-12 09:00:00|111.15|111.15|111.48|111.48|111.59|111.59|111.15|111.15|0
1762938300000|2025-11-12 09:05:00|111.5|111.5|111.31|111.31|111.6|111.6|111.23|111.23|0
1762938600000|2025-11-12 09:10:00|111.32|111.32|111.4|111.4|111.5|111.5|111.22|111.22|0
1762938900000|2025-11-12 09:15:00|111.33|111.33|111.39|111.39|111.4|111.4|111.3|111.3|0
1762939200000|2025-11-12 09:20:00|111.35|111.35|111.35|111.35|111.47|111.47|111.35|111.35|0
1762939500000|2025-11-12 09:25:00|111.34|111.34|111.18|111.18|111.36|111.36|111.17|111.17|0
1762939800000|2025-11-12 09:30:00|111.23|111.23|111.3|111.3|111.34|111.34|111.2|111.2|0
1762940100000|2025-11-12 09:35:00|111.29|111.29|111.29|111.29|111.35|111.35|111.21|111.21|0
1762940400000|2025-11-12 09:40:00|111.32|111.32|111.3|111.3|111.43|111.43|111.3|111.3|0
1762940700000|2025-11-12 09:45:00|111.29|111.29|111.22|111.22|111.33|111.33|111.22|111.22|0
1762941000000|2025-11-12 09:50:00|111.19|111.19|111.88|111.88|111.88|111.88|111.19|111.19|0
1762941300000|2025-11-12 09:55:00|111.8|111.8|111.87|111.87|111.9|111.9|111.8|111.8|0
1762941600000|2025-11-12 10:00:00|111.88|111.88|111.67|111.67|111.88|111.88|111.66|111.66|0
1762941900000|2025-11-12 10:05:00|111.66|111.66|111.56|111.56|111.7|111.7|111.44|111.44|0
1762942200000|2025-11-12 10:10:00|111.53|111.53|111.56|111.56|111.67|111.67|111.41|111.41|0
1762942500000|2025-11-12 10:15:00|111.57|111.57|111.81|111.81|111.81|111.81|111.57|111.57|0
1762942800000|2025-11-12 10:20:00|111.83|111.83|111.81|111.81|111.83|111.83|111.49|111.49|0
1762943100000|2025-11-12 10:25:00|111.7|111.7|111.45|111.45|111.77|111.77|111.45|111.45|0
1762943400000|2025-11-12 10:30:00|111.61|111.61|111.56|111.56|111.73|111.73|111.42|111.42|0
1762943700000|2025-11-12 10:35:00|111.7|111.7|111.5|111.5|111.71|111.71|111.4|111.4|0
1762944000000|2025-11-12 10:40:00|111.41|111.41|111.4|111.4|111.5|111.5|111.23|111.23|0
1762944300000|2025-11-12 10:45:00|111.28|111.28|111.4|111.4|111.5|111.5|111.25|111.25|0
1762944600000|2025-11-12 10:50:00|111.31|111.31|111.68|111.68|111.68|111.68|111.29|111.29|0
1762944900000|2025-11-12 10:55:00|111.67|111.67|111.56|111.56|111.67|111.67|111.47|111.47|0
1762945200000|2025-11-12 11:00:00|111.61|111.61|111.65|111.65|111.73|111.73|111.61|111.61|0
1762945500000|2025-11-12 11:05:00|111.72|111.72|111.6|111.6|111.72|111.72|111.6|111.6|0
1762945800000|2025-11-12 11:10:00|111.66|111.66|111.7|111.7|111.79|111.79|111.62|111.62|0
1762946100000|2025-11-12 11:15:00|111.68|111.68|111.81|111.81|111.81|111.81|111.66|111.66|0
1762946400000|2025-11-12 11:20:00|111.79|111.79|111.79|111.79|111.86|111.86|111.79|111.79|0
1762946700000|2025-11-12 11:25:00|111.81|111.81|111.55|111.55|111.96|111.96|111.55|111.55|0
1762947000000|2025-11-12 11:30:00|111.48|111.48|111.33|111.33|111.48|111.48|111.18|111.18|0
1762947300000|2025-11-12 11:35:00|111.4|111.4|111.19|111.19|111.4|111.4|111.18|111.18|0
1762947600000|2025-11-12 11:40:00|111.25|111.25|111.18|111.18|111.3|111.3|111.09|111.09|0
1762947900000|2025-11-12 11:45:00|111.15|111.15|111.2|111.2|111.2|111.2|110.98|110.98|0
1762948200000|2025-11-12 11:50:00|110.99|110.99|111.02|111.02|111.13|111.13|110.98|110.98|0
1762948500000|2025-11-12 11:55:00|110.98|110.98|110.89|110.89|111.13|111.13|110.89|110.89|0
1762948800000|2025-11-12 12:00:00|111.1|111.1|111.1|111.1|111.1|111.1|110.74|110.74|0
1762949100000|2025-11-12 12:05:00|111.14|111.14|111.19|111.19|111.3|111.3|111.14|111.14|0
1762949400000|2025-11-12 12:10:00|111.17|111.17|111.29|111.29|111.38|111.38|111.17|111.17|0
1762949700000|2025-11-12 12:15:00|111.31|111.31|111.34|111.34|111.4|111.4|111.28|111.28|0
1762950000000|2025-11-12 12:20:00|111.35|111.35|111.34|111.34|111.38|111.38|111.34|111.34|0
1762950300000|2025-11-12 12:25:00|111.45|111.45|111.52|111.52|111.52|111.52|111.4|111.4|0
1762950600000|2025-11-12 12:30:00|111.49|111.49|111.61|111.61|111.61|111.61|111.46|111.46|0
1762950900000|2025-11-12 12:35:00|111.6|111.6|111.5|111.5|111.62|111.62|111.47|111.47|0
1762951200000|2025-11-12 12:40:00|111.45|111.45|111.44|111.44|111.45|111.45|111.31|111.31|0
1762951500000|2025-11-12 12:45:00|111.43|111.43|111.42|111.42|111.49|111.49|111.37|111.37|0
1762951800000|2025-11-12 12:50:00|111.48|111.48|111.45|111.45|111.55|111.55|111.45|111.45|0
1762952100000|2025-11-12 12:55:00|111.47|111.47|111.58|111.58|111.58|111.58|111.42|111.42|0
1762952400000|2025-11-12 13:00:00|111.61|111.61|111.48|111.48|111.67|111.67|110.7|110.7|0
1762952700000|2025-11-12 13:05:00|111.46|111.46|111.81|111.81|111.81|111.81|111.46|111.46|0
1762953000000|2025-11-12 13:10:00|111.77|111.77|111.73|111.73|111.77|111.77|111.66|111.66|0
1762953300000|2025-11-12 13:15:00|111.74|111.74|111.5|111.5|111.74|111.74|111.48|111.48|0
1762953600000|2025-11-12 13:20:00|111.52|111.52|111.45|111.45|111.52|111.52|111.4|111.4|0
1762953900000|2025-11-12 13:25:00|111.49|111.49|111.43|111.43|111.49|111.49|111.35|111.35|0
1762954200000|2025-11-12 13:30:00|111.44|111.44|111.48|111.48|111.51|111.51|111.44|111.44|0
1762954500000|2025-11-12 13:35:00|111.52|111.52|111.67|111.67|111.76|111.76|111.5|111.5|0
1762954800000|2025-11-12 13:40:00|111.66|111.66|111.61|111.61|111.76|111.76|111.61|111.61|0
1762955100000|2025-11-12 13:45:00|111.6|111.6|111.58|111.58|111.65|111.65|111.53|111.53|0
1762955400000|2025-11-12 13:50:00|111.61|111.61|111.66|111.66|111.69|111.69|111.61|111.61|0
1762955700000|2025-11-12 13:55:00|111.69|111.69|111.68|111.68|111.71|111.71|111.62|111.62|0
1762956000000|2025-11-12 14:00:00|111.67|111.67|111.5|111.5|111.68|111.68|111.48|111.48|0
1762956300000|2025-11-12 14:05:00|111.55|111.55|111.22|111.22|111.61|111.61|111.2|111.2|0
1762956600000|2025-11-12 14:10:00|111.2|111.2|111.47|111.47|111.51|111.51|111.19|111.19|0
1762956900000|2025-11-12 14:15:00|111.5|111.5|111.6|111.6|111.64|111.64|111.48|111.48|0
1762957200000|2025-11-12 14:20:00|111.56|111.56|111.56|111.56|111.61|111.61|111.44|111.44|0
1762957500000|2025-11-12 14:25:00|111.52|111.52|111.22|111.22|111.6|111.6|111.2|111.2|0
1762957800000|2025-11-12 14:30:00|111.42|111.42|110.15|110.15|111.49|111.49|110.15|110.15|0
1762958100000|2025-11-12 14:35:00|110.21|110.21|110.29|110.29|110.56|110.56|110|110|0
1762958400000|2025-11-12 14:40:00|110.33|110.33|109.6|109.6|110.55|110.55|109.57|109.57|0
1762958700000|2025-11-12 14:45:00|109.56|109.56|108.71|108.71|109.57|109.57|108.22|108.22|0
1762959000000|2025-11-12 14:50:00|108.51|108.51|109.22|109.22|109.4|109.4|108.47|108.47|0
1762959300000|2025-11-12 14:55:00|109.14|109.14|109.45|109.45|109.47|109.47|108.44|108.44|0
1762959600000|2025-11-12 15:00:00|109.34|109.34|110.15|110.15|110.24|110.24|109.13|109.13|0
1762959900000|2025-11-12 15:05:00|110.1|110.1|110.04|110.04|110.18|110.18|109.79|109.79|0
1762960200000|2025-11-12 15:10:00|110.09|110.09|108.99|108.99|110.14|110.14|108.89|108.89|0
1762960500000|2025-11-12 15:15:00|108.98|108.98|108.81|108.81|109.11|109.11|108.67|108.67|0
1762960800000|2025-11-12 15:20:00|108.8|108.8|109.09|109.09|109.31|109.31|108.8|108.8|0
1762961100000|2025-11-12 15:25:00|109.12|109.12|109.6|109.6|109.74|109.74|108.9|108.9|0
1762961400000|2025-11-12 15:30:00|109.67|109.67|108.94|108.94|109.77|109.77|108.94|108.94|0
1762961700000|2025-11-12 15:35:00|108.91|108.91|108.55|108.55|108.91|108.91|108.05|108.05|0
1762962000000|2025-11-12 15:40:00|108.54|108.54|108.66|108.66|108.7|108.7|108.35|108.35|0
1762962300000|2025-11-12 15:45:00|108.61|108.61|108.2|108.2|108.81|108.81|108.06|108.06|0
1762962600000|2025-11-12 15:50:00|108.16|108.16|107.43|107.43|108.16|108.16|107.39|107.39|0
1762962900000|2025-11-12 15:55:00|107.46|107.46|108.14|108.14|108.14|108.14|107.38|107.38|0
1762963200000|2025-11-12 16:00:00|108.08|108.08|108.32|108.32|108.59|108.59|108.06|108.06|0
1762963500000|2025-11-12 16:05:00|108.3|108.3|108.11|108.11|108.57|108.57|108.07|108.07|0
1762963800000|2025-11-12 16:10:00|108.08|108.08|107.48|107.48|108.08|108.08|107.31|107.31|0
1762964100000|2025-11-12 16:15:00|107.47|107.47|107.73|107.73|107.87|107.87|107.45|107.45|0
1762964400000|2025-11-12 16:20:00|107.68|107.68|107.51|107.51|108.08|108.08|107.51|107.51|0
1762964700000|2025-11-12 16:25:00|107.58|107.58|107.83|107.83|107.9|107.9|107.36|107.36|0
1762965000000|2025-11-12 16:30:00|107.71|107.71|108.38|108.38|108.71|108.71|107.71|107.71|0
1762965300000|2025-11-12 16:35:00|108.39|108.39|108.52|108.52|108.87|108.87|108.35|108.35|0
1762965600000|2025-11-12 16:40:00|108.49|108.49|108.11|108.11|108.54|108.54|108.02|108.02|0
1762965900000|2025-11-12 16:45:00|108.14|108.14|107.74|107.74|108.37|108.37|107.39|107.39|0
1762966200000|2025-11-12 16:50:00|107.71|107.71|107.76|107.76|108.06|108.06|107.64|107.64|0
1762966500000|2025-11-12 16:55:00|107.83|107.83|107.86|107.86|108.22|108.22|107.78|107.78|0
1762966800000|2025-11-12 17:00:00|107.83|107.83|107.95|107.95|107.99|107.99|107.58|107.58|0
1762967100000|2025-11-12 17:05:00|107.94|107.94|108.13|108.13|108.37|108.37|107.94|107.94|0
1762967400000|2025-11-12 17:10:00|108.14|108.14|108.1|108.1|108.2|108.2|107.83|107.83|0
1762967700000|2025-11-12 17:15:00|108.15|108.15|108.13|108.13|108.37|108.37|107.97|107.97|0
1762968000000|2025-11-12 17:20:00|108.14|108.14|108.86|108.86|108.86|108.86|108.12|108.12|0
1762968300000|2025-11-12 17:25:00|108.89|108.89|109|109|109.03|109.03|108.76|108.76|0
1762968600000|2025-11-12 17:30:00|109.03|109.03|109.39|109.39|109.47|109.47|109.03|109.03|0
1762968900000|2025-11-12 17:35:00|109.36|109.36|109.98|109.98|110.18|110.18|109.36|109.36|0
1762969200000|2025-11-12 17:40:00|110.1|110.1|109.88|109.88|110.24|110.24|109.79|109.79|0
1762969500000|2025-11-12 17:45:00|109.89|109.89|109.72|109.72|110.04|110.04|109.72|109.72|0
1762969800000|2025-11-12 17:50:00|109.67|109.67|110.14|110.14|110.14|110.14|109.45|109.45|0
1762970100000|2025-11-12 17:55:00|110.15|110.15|110.49|110.49|110.61|110.61|109.97|109.97|0
1762970400000|2025-11-12 18:00:00|110.61|110.61|110.62|110.62|110.69|110.69|110.35|110.35|0
1762970700000|2025-11-12 18:05:00|110.68|110.68|110.46|110.46|110.68|110.68|110.4|110.4|0
1762971000000|2025-11-12 18:10:00|110.56|110.56|110.47|110.47|110.64|110.64|110.04|110.04|0
1762971300000|2025-11-12 18:15:00|110.45|110.45|110.97|110.97|111.05|111.05|110.45|110.45|0
1762971600000|2025-11-12 18:20:00|110.9|110.9|110.46|110.46|110.9|110.9|110.36|110.36|0
1762971900000|2025-11-12 18:25:00|110.54|110.54|110.64|110.64|110.7|110.7|110.41|110.41|0
1762972200000|2025-11-12 18:30:00|110.68|110.68|111.01|111.01|111.01|111.01|110.64|110.64|0
1762972500000|2025-11-12 18:35:00|111.06|111.06|110.98|110.98|111.07|111.07|110.79|110.79|0
1762972800000|2025-11-12 18:40:00|111.01|111.01|110.87|110.87|111.3|111.3|110.82|110.82|0
1762973100000|2025-11-12 18:45:00|110.84|110.84|110.54|110.54|110.85|110.85|110.42|110.42|0
1762973400000|2025-11-12 18:50:00|110.56|110.56|110.61|110.61|110.69|110.69|110.44|110.44|0
1762973700000|2025-11-12 18:55:00|110.64|110.64|111.06|111.06|111.06|111.06|110.63|110.63|0
1762974000000|2025-11-12 19:00:00|111.02|111.02|110.86|110.86|111.21|111.21|110.84|110.84|0
1762974300000|2025-11-12 19:05:00|110.93|110.93|110.82|110.82|110.93|110.93|110.47|110.47|0
1762974600000|2025-11-12 19:10:00|110.8|110.8|110.53|110.53|110.8|110.8|110.4|110.4|0
1762974900000|2025-11-12 19:15:00|110.61|110.61|110.65|110.65|110.89|110.89|110.46|110.46|0
1762975200000|2025-11-12 19:20:00|110.71|110.71|110.68|110.68|110.89|110.89|110.64|110.64|0
1762975500000|2025-11-12 19:25:00|110.74|110.74|110.64|110.64|110.88|110.88|110.44|110.44|0
1762975800000|2025-11-12 19:30:00|110.65|110.65|110.7|110.7|110.8|110.8|110.43|110.43|0
1762976100000|2025-11-12 19:35:00|110.74|110.74|110.74|110.74|110.99|110.99|110.64|110.64|0
1762976400000|2025-11-12 19:40:00|110.73|110.73|110.75|110.75|110.99|110.99|110.61|110.61|0
1762976700000|2025-11-12 19:45:00|110.78|110.78|110.64|110.64|110.78|110.78|110.57|110.57|0
1762977000000|2025-11-12 19:50:00|110.61|110.61|110.78|110.78|110.8|110.8|110.45|110.45|0
1762977300000|2025-11-12 19:55:00|110.74|110.74|110.84|110.84|110.96|110.96|110.68|110.68|0
1762977600000|2025-11-12 20:00:00|110.8|110.8|110.65|110.65|110.87|110.87|110.47|110.47|0
1762977900000|2025-11-12 20:05:00|110.63|110.63|110.54|110.54|110.69|110.69|110.28|110.28|0
1762978200000|2025-11-12 20:10:00|110.5|110.5|110.61|110.61|110.63|110.63|110.39|110.39|0
1762978500000|2025-11-12 20:15:00|110.63|110.63|110.76|110.76|110.9|110.9|110.56|110.56|0
1762978800000|2025-11-12 20:20:00|110.79|110.79|110.74|110.74|110.79|110.79|110.56|110.56|0
1762979100000|2025-11-12 20:25:00|110.72|110.72|110.73|110.73|110.84|110.84|110.6|110.6|0
1762979400000|2025-11-12 20:30:00|110.79|110.79|111|111|111.15|111.15|110.71|110.71|0
1762979700000|2025-11-12 20:35:00|111.02|111.02|111.07|111.07|111.07|111.07|110.7|110.7|0
1762980000000|2025-11-12 20:40:00|111.15|111.15|111.56|111.56|111.7|111.7|111.13|111.13|0
1762980300000|2025-11-12 20:45:00|111.57|111.57|111.47|111.47|111.57|111.57|111.36|111.36|0
1762980600000|2025-11-12 20:50:00|111.5|111.5|111.4|111.4|111.82|111.82|111.4|111.4|0
1762980900000|2025-11-12 20:55:00|111.49|111.49|111.12|111.12|111.49|111.49|111.02|111.02|0
1762981200000|2025-11-12 21:00:00|111.13|111.13|111.07|111.07|111.23|111.23|111.04|111.04|0
1762981500000|2025-11-12 21:05:00|111.14|111.14|111.01|111.01|111.14|111.14|110.81|110.81|0
1762981800000|2025-11-12 21:10:00|111.03|111.03|110.73|110.73|111.12|111.12|110.73|110.73|0
1762982100000|2025-11-12 21:15:00|110.64|110.64|110.65|110.65|110.73|110.73|110.52|110.52|0
1762982400000|2025-11-12 21:20:00|110.67|110.67|110.77|110.77|110.79|110.79|110.64|110.64|0
1762982700000|2025-11-12 21:25:00|110.73|110.73|110.84|110.84|110.84|110.84|110.69|110.69|0
1762983000000|2025-11-12 21:30:00|110.85|110.85|110.77|110.77|110.97|110.97|110.77|110.77|0
1762983300000|2025-11-12 21:35:00|110.78|110.78|110.84|110.84|110.85|110.85|110.77|110.77|0
1762983600000|2025-11-12 21:40:00|110.85|110.85|110.96|110.96|110.96|110.96|110.85|110.85|0
1762983900000|2025-11-12 21:45:00|110.94|110.94|110.84|110.84|110.95|110.95|110.84|110.84|0
1762984200000|2025-11-12 21:50:00|110.9|110.9|110.83|110.83|110.91|110.91|110.83|110.83|0
1762984500000|2025-11-12 21:55:00|110.84|110.84|110.79|110.79|110.84|110.84|110.77|110.77|0
1762984800000|2025-11-12 22:00:00|110.77|110.77|110.77|110.77|110.8|110.8|110.77|110.77|0
1762985100000|2025-11-12 22:05:00|110.8|110.8|110.77|110.77|110.8|110.8|110.77|110.77|0
1762985400000|2025-11-12 22:10:00|110.79|110.79|110.72|110.72|110.79|110.79|110.72|110.72|0
1762985700000|2025-11-12 22:15:00|110.69|110.69|110.65|110.65|110.71|110.71|110.56|110.56|0
1762986000000|2025-11-12 22:20:00|110.66|110.66|110.66|110.66|110.72|110.72|110.66|110.66|0
1762986300000|2025-11-12 22:25:00|110.64|110.64|110.54|110.54|110.64|110.64|110.53|110.53|0
1762986600000|2025-11-12 22:30:00|110.62|110.62|110.56|110.56|110.64|110.64|110.49|110.49|0
1762986900000|2025-11-12 22:35:00|110.64|110.64|110.6|110.6|110.64|110.64|110.49|110.49|0
1762987200000|2025-11-12 22:40:00|110.66|110.66|110.6|110.6|110.66|110.66|110.6|110.6|0
1762987500000|2025-11-12 22:45:00|110.66|110.66|110.56|110.56|110.67|110.67|110.56|110.56|0
1762987800000|2025-11-12 22:50:00|110.5|110.5|110.51|110.51|110.67|110.67|110.5|110.5|0
1762988100000|2025-11-12 22:55:00|110.65|110.65|110.51|110.51|110.65|110.65|110.49|110.49|0
1762988400000|2025-11-12 23:00:00|110.54|110.54|110.54|110.54|110.54|110.54|110.46|110.46|0
1762988700000|2025-11-12 23:05:00|110.44|110.44|110.35|110.35|110.44|110.44|110.27|110.27|0
1762989000000|2025-11-12 23:10:00|110.26|110.26|110.31|110.31|110.32|110.32|110.2|110.2|0
1762989300000|2025-11-12 23:15:00|110.21|110.21|110.31|110.31|110.42|110.42|110.11|110.11|0
1762989600000|2025-11-12 23:20:00|110.23|110.23|110.25|110.25|110.41|110.41|110.15|110.15|0
1762989900000|2025-11-12 23:25:00|110.26|110.26|110.29|110.29|110.36|110.36|110.25|110.25|0
1762990200000|2025-11-12 23:30:00|110.2|110.2|110.14|110.14|110.43|110.43|110.14|110.14|0
1762990500000|2025-11-12 23:35:00|110.15|110.15|110.08|110.08|110.15|110.15|110.08|110.08|0
1762990800000|2025-11-12 23:40:00|110.04|110.04|110.06|110.06|110.1|110.1|110.02|110.02|0
1762991100000|2025-11-12 23:45:00|110.05|110.05|110.02|110.02|110.19|110.19|110.02|110.02|0
1762991400000|2025-11-12 23:50:00|110.09|110.09|109.93|109.93|110.09|110.09|109.92|109.92|0
1762991700000|2025-11-12 23:55:00|109.91|109.91|109.97|109.97|110.06|110.06|109.82|109.82|0
1762992000000|2025-11-13 00:00:00|109.89|109.89|110.07|110.07|110.07|110.07|109.82|109.82|0
1762992300000|2025-11-13 00:05:00|110.17|110.17|110.39|110.39|110.48|110.48|110.08|110.08|0
1762992600000|2025-11-13 00:10:00|110.23|110.23|110.23|110.23|110.35|110.35|110.15|110.15|0
1762992900000|2025-11-13 00:15:00|110.31|110.31|110.35|110.35|110.44|110.44|110.31|110.31|0
1762993200000|2025-11-13 00:20:00|110.18|110.18|110.31|110.31|110.39|110.39|110.17|110.17|0
1762993500000|2025-11-13 00:25:00|110.41|110.41|110.31|110.31|110.41|110.41|110.31|110.31|0
1762993800000|2025-11-13 00:30:00|110.25|110.25|110.42|110.42|110.42|110.42|110.14|110.14|0
1762994100000|2025-11-13 00:35:00|110.31|110.31|110.13|110.13|110.31|110.31|110.12|110.12|0
1762994400000|2025-11-13 00:40:00|110.09|110.09|110.22|110.22|110.22|110.22|110.07|110.07|0
1762994700000|2025-11-13 00:45:00|110.1|110.1|110.07|110.07|110.1|110.1|110.07|110.07|0
1762995000000|2025-11-13 00:50:00|110.13|110.13|110.09|110.09|110.28|110.28|109.98|109.98|0
1762995300000|2025-11-13 00:55:00|110.18|110.18|110.14|110.14|110.28|110.28|110.09|110.09|0
1762995600000|2025-11-13 01:00:00|110.23|110.23|110.33|110.33|110.59|110.59|110.23|110.23|0
1762995900000|2025-11-13 01:05:00|110.59|110.59|110.49|110.49|110.73|110.73|110.49|110.49|0
1762996200000|2025-11-13 01:10:00|110.59|110.59|110.68|110.68|110.68|110.68|110.49|110.49|0
1762996500000|2025-11-13 01:15:00|110.61|110.61|110.66|110.66|110.67|110.67|110.55|110.55|0
1762996800000|2025-11-13 01:20:00|110.59|110.59|110.68|110.68|110.74|110.74|110.59|110.59|0
1762997100000|2025-11-13 01:25:00|110.64|110.64|110.5|110.5|110.69|110.69|110.49|110.49|0
1762997400000|2025-11-13 01:30:00|110.64|110.64|110.63|110.63|110.64|110.64|110.47|110.47|0
1762997700000|2025-11-13 01:35:00|110.6|110.6|110.69|110.69|110.69|110.69|110.6|110.6|0
1762998000000|2025-11-13 01:40:00|111|111|111.03|111.03|111.04|111.04|111|111|0
1762998300000|2025-11-13 01:45:00|111.05|111.05|111.31|111.31|111.4|111.4|111.05|111.05|0
1762998600000|2025-11-13 01:50:00|111.27|111.27|111.48|111.48|111.56|111.56|111.27|111.27|0
1762998900000|2025-11-13 01:55:00|111.4|111.4|111.27|111.27|111.4|111.4|111.16|111.16|0
1762999200000|2025-11-13 02:00:00|111.4|111.4|111.23|111.23|111.4|111.4|111.23|111.23|0
1762999500000|2025-11-13 02:05:00|111.13|111.13|111.13|111.13|111.13|111.13|111.13|111.13|0
1763000100000|2025-11-13 02:15:00|111.15|111.15|111.3|111.3|111.3|111.3|111.15|111.15|0
1763000400000|2025-11-13 02:20:00|111.26|111.26|111.3|111.3|111.3|111.3|111.26|111.26|0
1763000700000|2025-11-13 02:25:00|111.25|111.25|111.23|111.23|111.29|111.29|111.06|111.06|0
1763001300000|2025-11-13 02:35:00|111.03|111.03|111.03|111.03|111.03|111.03|111.03|111.03|0
1763001600000|2025-11-13 02:40:00|111.08|111.08|110.92|110.92|111.08|111.08|110.92|110.92|0
1763002200000|2025-11-13 02:50:00|110.97|110.97|110.97|110.97|110.97|110.97|110.97|110.97|0
1763002500000|2025-11-13 02:55:00|110.99|110.99|110.99|110.99|110.99|110.99|110.99|110.99|0
1763002800000|2025-11-13 03:00:00|110.89|110.89|110.89|110.89|110.89|110.89|110.89|110.89|0
1763003100000|2025-11-13 03:05:00|110.88|110.88|110.82|110.82|110.88|110.88|110.82|110.82|0
1763003700000|2025-11-13 03:15:00|110.73|110.73|110.73|110.73|110.73|110.73|110.73|110.73|0
1763004000000|2025-11-13 03:20:00|110.63|110.63|110.93|110.93|110.93|110.93|110.63|110.63|0
1763004300000|2025-11-13 03:25:00|110.94|110.94|111.18|111.18|111.18|111.18|110.94|110.94|0
1763004600000|2025-11-13 03:30:00|111.31|111.31|111.48|111.48|111.48|111.48|111.31|111.31|0
1763004900000|2025-11-13 03:35:00|111.2|111.2|111.31|111.31|111.31|111.31|111.2|111.2|0
1763005500000|2025-11-13 03:45:00|111.34|111.34|111.33|111.33|111.34|111.34|111.33|111.33|0
1763005800000|2025-11-13 03:50:00|111.27|111.27|111.15|111.15|111.27|111.27|111.15|111.15|0
1763006100000|2025-11-13 03:55:00|111.2|111.2|111.2|111.2|111.2|111.2|111.2|111.2|0
1763006400000|2025-11-13 04:00:00|111.31|111.31|111.24|111.24|111.31|111.31|111.24|111.24|0
1763006700000|2025-11-13 04:05:00|111.39|111.39|111.4|111.4|111.4|111.4|111.39|111.39|0
1763007600000|2025-11-13 04:20:00|111.33|111.33|111.33|111.33|111.33|111.33|111.33|111.33|0
1763007900000|2025-11-13 04:25:00|111.24|111.24|111.2|111.2|111.24|111.24|111.2|111.2|0
1763010300000|2025-11-13 05:05:00|111.31|111.31|111.31|111.31|111.31|111.31|111.31|111.31|0
1763011200000|2025-11-13 05:20:00|111.81|111.81|111.56|111.56|111.81|111.81|111.54|111.54|0
1763011500000|2025-11-13 05:25:00|111.61|111.61|111.61|111.61|111.61|111.61|111.61|111.61|0
1763012100000|2025-11-13 05:35:00|111.55|111.55|111.55|111.55|111.55|111.55|111.55|111.55|0
1763012400000|2025-11-13 05:40:00|111.7|111.7|111.7|111.7|111.7|111.7|111.7|111.7|0
1763013000000|2025-11-13 05:50:00|111.64|111.64|111.64|111.64|111.64|111.64|111.64|111.64|0
1763013300000|2025-11-13 05:55:00|111.65|111.65|111.65|111.65|111.65|111.65|111.65|111.65|0
1763013600000|2025-11-13 06:00:00|111.61|111.61|111.64|111.64|111.64|111.64|111.61|111.61|0
1763013900000|2025-11-13 06:05:00|111.62|111.62|111.71|111.71|111.71|111.71|111.62|111.62|0
1763014200000|2025-11-13 06:10:00|111.7|111.7|111.66|111.66|111.71|111.71|111.65|111.65|0
1763014500000|2025-11-13 06:15:00|111.77|111.77|111.9|111.9|111.9|111.9|111.77|111.77|0
1763014800000|2025-11-13 06:20:00|111.86|111.86|112.04|112.04|112.06|112.06|111.86|111.86|0
1763015100000|2025-11-13 06:25:00|111.9|111.9|111.77|111.77|111.9|111.9|111.77|111.77|0
1763015400000|2025-11-13 06:30:00|111.85|111.85|111.86|111.86|111.96|111.96|111.83|111.83|0
1763015700000|2025-11-13 06:35:00|111.78|111.78|111.77|111.77|111.78|111.78|111.77|111.77|0
1763016000000|2025-11-13 06:40:00|111.78|111.78|111.83|111.83|111.83|111.83|111.78|111.78|0
1763016300000|2025-11-13 06:45:00|111.86|111.86|111.91|111.91|111.91|111.91|111.86|111.86|0
1763016600000|2025-11-13 06:50:00|111.88|111.88|111.88|111.88|111.88|111.88|111.88|111.88|0
1763016900000|2025-11-13 06:55:00|111.89|111.89|111.9|111.9|111.9|111.9|111.89|111.89|0
1763017200000|2025-11-13 07:00:00|111.89|111.89|111.89|111.89|111.89|111.89|111.89|111.89|0
1763017500000|2025-11-13 07:05:00|111.77|111.77|111.66|111.66|111.77|111.77|111.66|111.66|0
1763017800000|2025-11-13 07:10:00|111.73|111.73|111.55|111.55|111.73|111.73|111.55|111.55|0
1763018100000|2025-11-13 07:15:00|111.71|111.71|111.65|111.65|111.73|111.73|111.65|111.65|0
1763018400000|2025-11-13 07:20:00|111.74|111.74|111.74|111.74|111.74|111.74|111.74|111.74|0
1763018700000|2025-11-13 07:25:00|111.75|111.75|111.75|111.75|111.75|111.75|111.75|111.75|0
1763019600000|2025-11-13 07:40:00|111.62|111.62|111.61|111.61|111.62|111.62|111.61|111.61|0
1763019900000|2025-11-13 07:45:00|111.59|111.59|111.48|111.48|111.59|111.59|111.42|111.42|0
1763020200000|2025-11-13 07:50:00|111.42|111.42|111.48|111.48|111.48|111.48|111.42|111.42|0
1763020500000|2025-11-13 07:55:00|111.4|111.4|111.4|111.4|111.4|111.4|111.4|111.4|0
1763020800000|2025-11-13 08:00:00|111.22|111.22|111.22|111.22|111.22|111.22|111.22|111.22|0
1763021100000|2025-11-13 08:05:00|111.32|111.32|111.33|111.33|111.33|111.33|111.32|111.32|0
1763021400000|2025-11-13 08:10:00|111.45|111.45|111.3|111.3|111.45|111.45|111.19|111.19|0
1763021700000|2025-11-13 08:15:00|111.17|111.17|111.19|111.19|111.19|111.19|111.16|111.16|0
1763022000000|2025-11-13 08:20:00|111.25|111.25|111.25|111.25|111.25|111.25|111.25|111.25|0
1763022600000|2025-11-13 08:30:00|111.47|111.47|111.47|111.47|111.47|111.47|111.47|111.47|0
1763023200000|2025-11-13 08:40:00|111.54|111.54|111.54|111.54|111.54|111.54|111.54|111.54|0
1763023500000|2025-11-13 08:45:00|111.39|111.39|111.4|111.4|111.4|111.4|111.39|111.39|0
1763024400000|2025-11-13 09:00:00|111.26|111.26|111.3|111.3|111.56|111.56|111.21|111.21|0
1763024700000|2025-11-13 09:05:00|111.41|111.41|111.23|111.23|111.45|111.45|111.23|111.23|0
1763025000000|2025-11-13 09:10:00|111.2|111.2|110.69|110.69|111.2|111.2|110.65|110.65|0
1763025300000|2025-11-13 09:15:00|110.67|110.67|110.94|110.94|110.94|110.94|110.65|110.65|0
1763025600000|2025-11-13 09:20:00|110.78|110.78|110.7|110.7|110.94|110.94|110.65|110.65|0
1763025900000|2025-11-13 09:25:00|110.74|110.74|110.74|110.74|110.81|110.81|110.69|110.69|0
1763026200000|2025-11-13 09:30:00|110.69|110.69|110.59|110.59|110.69|110.69|110.51|110.51|0
1763026500000|2025-11-13 09:35:00|110.6|110.6|110.36|110.36|110.65|110.65|110.31|110.31|0
1763026800000|2025-11-13 09:40:00|110.35|110.35|110.58|110.58|110.65|110.65|110.35|110.35|0
1763027100000|2025-11-13 09:45:00|110.64|110.64|110.49|110.49|110.65|110.65|110.48|110.48|0
1763027400000|2025-11-13 09:50:00|110.48|110.48|110.59|110.59|110.67|110.67|110.39|110.39|0
1763027700000|2025-11-13 09:55:00|110.49|110.49|110.54|110.54|110.59|110.59|110.33|110.33|0
1763028000000|2025-11-13 10:00:00|110.63|110.63|110.61|110.61|110.66|110.66|110.52|110.52|0
1763028300000|2025-11-13 10:05:00|110.65|110.65|110.94|110.94|110.94|110.94|110.6|110.6|0
1763028600000|2025-11-13 10:10:00|110.98|110.98|110.7|110.7|110.98|110.98|110.57|110.57|0
1763028900000|2025-11-13 10:15:00|110.75|110.75|110.81|110.81|110.81|110.81|110.75|110.75|0
1763029200000|2025-11-13 10:20:00|110.82|110.82|110.72|110.72|111.05|111.05|110.72|110.72|0
1763029500000|2025-11-13 10:25:00|110.74|110.74|110.78|110.78|110.89|110.89|110.74|110.74|0
1763029800000|2025-11-13 10:30:00|110.79|110.79|110.86|110.86|110.86|110.86|110.77|110.77|0
1763030100000|2025-11-13 10:35:00|110.94|110.94|110.91|110.91|111.02|111.02|110.91|110.91|0
1763030400000|2025-11-13 10:40:00|110.94|110.94|110.94|110.94|110.98|110.98|110.91|110.91|0
1763030700000|2025-11-13 10:45:00|110.98|110.98|111|111|111|111|110.87|110.87|0
1763031000000|2025-11-13 10:50:00|110.95|110.95|110.84|110.84|110.95|110.95|110.79|110.79|0
1763031300000|2025-11-13 10:55:00|110.8|110.8|110.81|110.81|110.84|110.84|110.79|110.79|0
1763031600000|2025-11-13 11:00:00|110.85|110.85|110.89|110.89|110.93|110.93|110.82|110.82|0
1763031900000|2025-11-13 11:05:00|110.9|110.9|110.88|110.88|110.91|110.91|110.88|110.88|0
1763032200000|2025-11-13 11:10:00|110.89|110.89|110.86|110.86|110.89|110.89|110.79|110.79|0
1763032500000|2025-11-13 11:15:00|110.91|110.91|110.86|110.86|110.91|110.91|110.79|110.79|0
1763032800000|2025-11-13 11:20:00|110.79|110.79|110.74|110.74|110.81|110.81|110.74|110.74|0
1763033100000|2025-11-13 11:25:00|110.75|110.75|110.81|110.81|110.81|110.81|110.74|110.74|0
1763033400000|2025-11-13 11:30:00|110.85|110.85|110.69|110.69|110.88|110.88|110.62|110.62|0
1763033700000|2025-11-13 11:35:00|110.63|110.63|110.59|110.59|110.71|110.71|110.52|110.52|0
1763034000000|2025-11-13 11:40:00|110.56|110.56|110.7|110.7|110.74|110.74|110.53|110.53|0
1763034300000|2025-11-13 11:45:00|110.61|110.61|110.6|110.6|110.61|110.61|110.34|110.34|0
1763034600000|2025-11-13 11:50:00|110.56|110.56|110.57|110.57|110.6|110.6|110.45|110.45|0
1763034900000|2025-11-13 11:55:00|110.45|110.45|110.56|110.56|110.57|110.57|110.45|110.45|0
1763035200000|2025-11-13 12:00:00|110.49|110.49|110.61|110.61|110.88|110.88|110.49|110.49|0
1763035500000|2025-11-13 12:05:00|110.64|110.64|110.53|110.53|110.64|110.64|110.46|110.46|0
1763035800000|2025-11-13 12:10:00|110.52|110.52|110.54|110.54|110.62|110.62|110.45|110.45|0
1763036100000|2025-11-13 12:15:00|110.52|110.52|110.56|110.56|110.63|110.63|110.48|110.48|0
1763036400000|2025-11-13 12:20:00|110.57|110.57|110.54|110.54|110.59|110.59|110.45|110.45|0
1763036700000|2025-11-13 12:25:00|110.48|110.48|110.52|110.52|110.54|110.54|110.48|110.48|0
1763037000000|2025-11-13 12:30:00|110.58|110.58|110.57|110.57|110.63|110.63|110.54|110.54|0
1763037300000|2025-11-13 12:35:00|110.6|110.6|110.69|110.69|110.71|110.71|110.55|110.55|0
1763037600000|2025-11-13 12:40:00|110.62|110.62|110.54|110.54|110.62|110.62|110.5|110.5|0
1763037900000|2025-11-13 12:45:00|110.64|110.64|110.54|110.54|110.69|110.69|110.54|110.54|0
1763038200000|2025-11-13 12:50:00|110.56|110.56|110.64|110.64|110.64|110.64|110.56|110.56|0
1763038500000|2025-11-13 12:55:00|110.6|110.6|110.84|110.84|110.89|110.89|110.56|110.56|0
1763038800000|2025-11-13 13:00:00|110.81|110.81|110.61|110.61|111.65|111.65|110.61|110.61|0
1763039100000|2025-11-13 13:05:00|110.59|110.59|110.68|110.68|110.79|110.79|110.59|110.59|0
1763039400000|2025-11-13 13:10:00|110.69|110.69|110.54|110.54|110.74|110.74|110.39|110.39|0
1763039700000|2025-11-13 13:15:00|110.58|110.58|110.37|110.37|110.58|110.58|110.33|110.33|0
1763040000000|2025-11-13 13:20:00|110.44|110.44|110.29|110.29|110.44|110.44|110.03|110.03|0
1763040300000|2025-11-13 13:25:00|110.24|110.24|110.22|110.22|110.3|110.3|110.14|110.14|0
1763040600000|2025-11-13 13:30:00|110.18|110.18|109.28|109.28|110.21|110.21|109.22|109.22|0
1763040900000|2025-11-13 13:35:00|109.31|109.31|109.06|109.06|109.44|109.44|108.96|108.96|0
1763041200000|2025-11-13 13:40:00|109.04|109.04|109.1|109.1|109.35|109.35|109.04|109.04|0
1763041500000|2025-11-13 13:45:00|109.14|109.14|109.27|109.27|109.33|109.33|109.07|109.07|0
1763041800000|2025-11-13 13:50:00|109.39|109.39|109.31|109.31|109.54|109.54|109.26|109.26|0
1763042100000|2025-11-13 13:55:00|109.41|109.41|109.05|109.05|109.51|109.51|108.98|108.98|0
1763042400000|2025-11-13 14:00:00|109.01|109.01|108.86|108.86|109.25|109.25|108.86|108.86|0
1763042700000|2025-11-13 14:05:00|108.89|108.89|108.19|108.19|109.05|109.05|108.19|108.19|0
1763043000000|2025-11-13 14:10:00|108.23|108.23|108.71|108.71|109.05|109.05|108.11|108.11|0
1763043300000|2025-11-13 14:15:00|108.68|108.68|108.47|108.47|108.76|108.76|108.45|108.45|0
1763043600000|2025-11-13 14:20:00|108.6|108.6|109.06|109.06|109.06|109.06|108.41|108.41|0
1763043900000|2025-11-13 14:25:00|108.8|108.8|108.64|108.64|108.88|108.88|108.27|108.27|0
1763044200000|2025-11-13 14:30:00|108.65|108.65|107.94|107.94|108.65|108.65|107.9|107.9|0
1763044500000|2025-11-13 14:35:00|107.97|107.97|106.74|106.74|107.97|107.97|105.96|105.96|0
1763044800000|2025-11-13 14:40:00|106.64|106.64|105.61|105.61|106.75|106.75|105.36|105.36|0
1763045100000|2025-11-13 14:45:00|105.82|105.82|106.33|106.33|106.97|106.97|105.79|105.79|0
1763045400000|2025-11-13 14:50:00|106.32|106.32|105.81|105.81|106.87|106.87|105.77|105.77|0
1763045700000|2025-11-13 14:55:00|105.92|105.92|105.71|105.71|106.52|106.52|105.71|105.71|0
1763046000000|2025-11-13 15:00:00|105.72|105.72|104.91|104.91|106.15|106.15|104.85|104.85|0
1763046300000|2025-11-13 15:05:00|105.09|105.09|106.45|106.45|106.54|106.54|105.09|105.09|0
1763046600000|2025-11-13 15:10:00|106.34|106.34|106.92|106.92|106.92|106.92|105.6|105.6|0
1763046900000|2025-11-13 15:15:00|106.89|106.89|106.27|106.27|107.11|107.11|106.18|106.18|0
1763047200000|2025-11-13 15:20:00|106.29|106.29|105.84|105.84|106.29|106.29|105.52|105.52|0
1763047500000|2025-11-13 15:25:00|105.74|105.74|105.48|105.48|105.86|105.86|105.35|105.35|0
1763047800000|2025-11-13 15:30:00|105.56|105.56|104.59|104.59|105.56|105.56|104.48|104.48|0
1763048100000|2025-11-13 15:35:00|104.57|104.57|104.72|104.72|104.89|104.89|104.39|104.39|0
1763048400000|2025-11-13 15:40:00|104.71|104.71|103.86|103.86|104.86|104.86|103.86|103.86|0
1763048700000|2025-11-13 15:45:00|103.87|103.87|103.63|103.63|103.93|103.93|103.13|103.13|0
1763049000000|2025-11-13 15:50:00|103.71|103.71|103.08|103.08|103.71|103.71|102.98|102.98|0
1763049300000|2025-11-13 15:55:00|103.07|103.07|103.88|103.88|103.93|103.93|102.89|102.89|0
1763049600000|2025-11-13 16:00:00|103.79|103.79|103.16|103.16|104.28|104.28|103.16|103.16|0
1763049900000|2025-11-13 16:05:00|103.15|103.15|103.38|103.38|103.52|103.52|103.07|103.07|0
1763050200000|2025-11-13 16:10:00|103.37|103.37|103.32|103.32|103.44|103.44|103.04|103.04|0
1763050500000|2025-11-13 16:15:00|103.39|103.39|102.35|102.35|103.59|103.59|102.19|102.19|0
1763050800000|2025-11-13 16:20:00|102.34|102.34|102.64|102.64|103.04|103.04|102.34|102.34|0
1763051100000|2025-11-13 16:25:00|102.77|102.77|103.39|103.39|103.39|103.39|102.6|102.6|0
1763051400000|2025-11-13 16:30:00|103.18|103.18|103.73|103.73|103.75|103.75|103.16|103.16|0
1763051700000|2025-11-13 16:35:00|103.67|103.67|102.82|102.82|103.81|103.81|102.78|102.78|0
1763052000000|2025-11-13 16:40:00|102.86|102.86|102.4|102.4|103.02|103.02|102.31|102.31|0
1763052300000|2025-11-13 16:45:00|102.48|102.48|102.89|102.89|102.89|102.89|102.34|102.34|0
1763052600000|2025-11-13 16:50:00|102.86|102.86|102.87|102.87|103.25|103.25|102.7|102.7|0
1763052900000|2025-11-13 16:55:00|102.86|102.86|103.05|103.05|103.11|103.11|102.58|102.58|0
1763053200000|2025-11-13 17:00:00|103|103|103|103|103.12|103.12|102.76|102.76|0
1763053500000|2025-11-13 17:05:00|103.02|103.02|102.69|102.69|103.16|103.16|102.62|102.62|0
1763053800000|2025-11-13 17:10:00|102.75|102.75|102.67|102.67|103.12|103.12|102.6|102.6|0
1763054100000|2025-11-13 17:15:00|102.69|102.69|102.76|102.76|103.1|103.1|102.69|102.69|0
1763054400000|2025-11-13 17:20:00|102.77|102.77|103.39|103.39|103.52|103.52|102.77|102.77|0
1763054700000|2025-11-13 17:25:00|103.43|103.43|103.24|103.24|103.44|103.44|102.95|102.95|0
1763055000000|2025-11-13 17:30:00|103.26|103.26|103.47|103.47|103.62|103.62|103.11|103.11|0
1763055300000|2025-11-13 17:35:00|103.52|103.52|103.37|103.37|103.52|103.52|102.98|102.98|0
1763055600000|2025-11-13 17:40:00|103.32|103.32|103.03|103.03|103.41|103.41|103.01|103.01|0
1763055900000|2025-11-13 17:45:00|102.98|102.98|102.94|102.94|103.11|103.11|102.65|102.65|0
1763056200000|2025-11-13 17:50:00|102.98|102.98|103.06|103.06|103.16|103.16|102.83|102.83|0
1763056500000|2025-11-13 17:55:00|103.04|103.04|102.64|102.64|103.04|103.04|102.53|102.53|0
1763056800000|2025-11-13 18:00:00|102.7|102.7|102.53|102.53|102.85|102.85|102.53|102.53|0
1763057100000|2025-11-13 18:05:00|102.55|102.55|102.4|102.4|102.68|102.68|102.31|102.31|0
1763057400000|2025-11-13 18:10:00|102.37|102.37|102.53|102.53|102.59|102.59|102.32|102.32|0
1763057700000|2025-11-13 18:15:00|102.55|102.55|101.99|101.99|102.57|102.57|101.99|101.99|0
1763058000000|2025-11-13 18:20:00|102|102|101.89|101.89|102|102|101.68|101.68|0
1763058300000|2025-11-13 18:25:00|101.84|101.84|101.57|101.57|101.84|101.84|101.41|101.41|0
1763058600000|2025-11-13 18:30:00|101.59|101.59|100.95|100.95|101.66|101.66|100.95|100.95|0
1763058900000|2025-11-13 18:35:00|101.02|101.02|100.3|100.3|101.05|101.05|100.13|100.13|0
1763059200000|2025-11-13 18:40:00|100.28|100.28|100.75|100.75|100.75|100.75|99.87|99.87|0
1763059500000|2025-11-13 18:45:00|100.82|100.82|100.56|100.56|100.94|100.94|100.44|100.44|0
1763059800000|2025-11-13 18:50:00|100.62|100.62|100.35|100.35|100.69|100.69|100.28|100.28|0
1763060100000|2025-11-13 18:55:00|100.46|100.46|100.88|100.88|100.89|100.89|100.46|100.46|0
1763060400000|2025-11-13 19:00:00|100.94|100.94|100.49|100.49|100.98|100.98|100.29|100.29|0
1763060700000|2025-11-13 19:05:00|100.6|100.6|100.72|100.72|100.95|100.95|100.41|100.41|0
1763061000000|2025-11-13 19:10:00|100.79|100.79|100.56|100.56|100.89|100.89|100.44|100.44|0
1763061300000|2025-11-13 19:15:00|100.53|100.53|100.61|100.61|100.9|100.9|100.37|100.37|0
1763061600000|2025-11-13 19:20:00|100.63|100.63|101.11|101.11|101.15|101.15|100.48|100.48|0
1763061900000|2025-11-13 19:25:00|101.13|101.13|101.92|101.92|101.97|101.97|101.13|101.13|0
1763062200000|2025-11-13 19:30:00|101.83|101.83|101.4|101.4|101.83|101.83|101.22|101.22|0
1763062500000|2025-11-13 19:35:00|101.44|101.44|101.31|101.31|101.67|101.67|101.12|101.12|0
1763062800000|2025-11-13 19:40:00|101.21|101.21|101.04|101.04|101.33|101.33|100.85|100.85|0
1763063100000|2025-11-13 19:45:00|101.08|101.08|100.84|100.84|101.28|101.28|100.73|100.73|0
1763063400000|2025-11-13 19:50:00|100.99|100.99|100.4|100.4|101.03|101.03|100.35|100.35|0
1763063700000|2025-11-13 19:55:00|100.36|100.36|100.96|100.96|100.96|100.96|100.1|100.1|0
1763064000000|2025-11-13 20:00:00|100.79|100.79|101.08|101.08|101.32|101.32|100.73|100.73|0
1763064300000|2025-11-13 20:05:00|101.06|101.06|101.48|101.48|101.6|101.6|100.89|100.89|0
1763064600000|2025-11-13 20:10:00|101.51|101.51|101.06|101.06|101.54|101.54|101.06|101.06|0
1763064900000|2025-11-13 20:15:00|101.1|101.1|100.85|100.85|101.19|101.19|100.81|100.81|0
1763065200000|2025-11-13 20:20:00|100.83|100.83|100.99|100.99|100.99|100.99|100.4|100.4|0
1763065500000|2025-11-13 20:25:00|101.03|101.03|100.8|100.8|101.03|101.03|100.68|100.68|0
1763065800000|2025-11-13 20:30:00|100.91|100.91|100.72|100.72|101.03|101.03|100.43|100.43|0
1763066100000|2025-11-13 20:35:00|100.78|100.78|101.58|101.58|101.58|101.58|100.72|100.72|0
1763066400000|2025-11-13 20:40:00|101.57|101.57|101.64|101.64|101.79|101.79|101.46|101.46|0
1763066700000|2025-11-13 20:45:00|101.6|101.6|101.07|101.07|101.68|101.68|101.07|101.07|0
1763067000000|2025-11-13 20:50:00|100.77|100.77|100.72|100.72|101.01|101.01|100.47|100.47|0
1763067300000|2025-11-13 20:55:00|100.98|100.98|101.56|101.56|101.56|101.56|100.92|100.92|0
1763067600000|2025-11-13 21:00:00|101.62|101.62|101.43|101.43|101.62|101.62|101.37|101.37|0
1763067900000|2025-11-13 21:05:00|101.42|101.42|102.25|102.25|102.45|102.45|101.38|101.38|0
1763068200000|2025-11-13 21:10:00|102.12|102.12|101.94|101.94|102.15|102.15|101.83|101.83|0
1763068500000|2025-11-13 21:15:00|101.95|101.95|102.19|102.19|102.3|102.3|101.91|101.91|0
1763068800000|2025-11-13 21:20:00|102.16|102.16|102.06|102.06|102.27|102.27|102.06|102.06|0
1763069100000|2025-11-13 21:25:00|102.04|102.04|102|102|102.11|102.11|101.95|101.95|0
1763069400000|2025-11-13 21:30:00|101.99|101.99|101.99|101.99|102.04|102.04|101.98|101.98|0
1763069700000|2025-11-13 21:35:00|102.01|102.01|101.95|101.95|102.04|102.04|101.95|101.95|0
1763070000000|2025-11-13 21:40:00|101.96|101.96|102.03|102.03|102.03|102.03|101.95|101.95|0
1763070300000|2025-11-13 21:45:00|101.99|101.99|101.96|101.96|102.05|102.05|101.95|101.95|0
1763070600000|2025-11-13 21:50:00|101.95|101.95|101.81|101.81|101.99|101.99|101.81|101.81|0
1763070900000|2025-11-13 21:55:00|101.79|101.79|101.86|101.86|101.9|101.9|101.69|101.69|0
1763071200000|2025-11-13 22:00:00|101.8|101.8|101.46|101.46|101.8|101.8|101.26|101.26|0
1763071500000|2025-11-13 22:05:00|101.48|101.48|101.64|101.64|101.68|101.68|101.45|101.45|0
1763071800000|2025-11-13 22:10:00|101.65|101.65|101.9|101.9|101.95|101.95|101.65|101.65|0
1763072100000|2025-11-13 22:15:00|101.79|101.79|101.79|101.79|101.92|101.92|101.79|101.79|0
1763072400000|2025-11-13 22:20:00|101.85|101.85|101.77|101.77|101.85|101.85|101.66|101.66|0
1763072700000|2025-11-13 22:25:00|101.71|101.71|101.89|101.89|101.93|101.93|101.71|101.71|0
1763073000000|2025-11-13 22:30:00|101.93|101.93|101.94|101.94|101.95|101.95|101.79|101.79|0
1763073300000|2025-11-13 22:35:00|101.87|101.87|102.05|102.05|102.12|102.12|101.87|101.87|0
1763073600000|2025-11-13 22:40:00|102.12|102.12|102.13|102.13|102.15|102.15|101.99|101.99|0
1763073900000|2025-11-13 22:45:00|102.12|102.12|102.19|102.19|102.27|102.27|102.12|102.12|0
1763074200000|2025-11-13 22:50:00|102.16|102.16|102.31|102.31|102.32|102.32|102.14|102.14|0
1763074500000|2025-11-13 22:55:00|102.25|102.25|102.2|102.2|102.31|102.31|102.2|102.2|0
1763074800000|2025-11-13 23:00:00|102.26|102.26|102.45|102.45|102.49|102.49|102.22|102.22|0
1763075100000|2025-11-13 23:05:00|102.44|102.44|102.45|102.45|102.46|102.46|102.25|102.25|0
1763075400000|2025-11-13 23:10:00|102.44|102.44|102.37|102.37|102.47|102.47|102.36|102.36|0
1763075700000|2025-11-13 23:15:00|102.39|102.39|102.26|102.26|102.39|102.39|102.18|102.18|0
1763076000000|2025-11-13 23:20:00|102.27|102.27|102.36|102.36|102.36|102.36|102.23|102.23|0
1763076300000|2025-11-13 23:25:00|102.37|102.37|102.56|102.56|102.58|102.58|102.37|102.37|0
1763076600000|2025-11-13 23:30:00|102.55|102.55|102.85|102.85|102.92|102.92|102.55|102.55|0
1763076900000|2025-11-13 23:35:00|102.87|102.87|102.87|102.87|103|103|102.86|102.86|0
1763077200000|2025-11-13 23:40:00|102.86|102.86|102.84|102.84|103|103|102.79|102.79|0
1763077500000|2025-11-13 23:45:00|102.91|102.91|102.54|102.54|102.91|102.91|102.54|102.54|0
1763077800000|2025-11-13 23:50:00|102.55|102.55|102.44|102.44|102.55|102.55|102.43|102.43|0
1763078100000|2025-11-13 23:55:00|102.55|102.55|102.44|102.44|102.55|102.55|102.44|102.44|0
1763078400000|2025-11-14 00:00:00|102.45|102.45|102.38|102.38|102.53|102.53|102.38|102.38|0
1763078700000|2025-11-14 00:05:00|102.45|102.45|102.32|102.32|102.45|102.45|102.29|102.29|0
1763079000000|2025-11-14 00:10:00|102.33|102.33|102.37|102.37|102.4|102.4|102.23|102.23|0
1763079300000|2025-11-14 00:15:00|102.39|102.39|102.19|102.19|102.39|102.39|102.19|102.19|0
1763079600000|2025-11-14 00:20:00|102.17|102.17|102.2|102.2|102.24|102.24|102.13|102.13|0
1763079900000|2025-11-14 00:25:00|102.16|102.16|102.37|102.37|102.45|102.45|102.15|102.15|0
1763080200000|2025-11-14 00:30:00|102.36|102.36|102.39|102.39|102.48|102.48|102.33|102.33|0
1763080500000|2025-11-14 00:35:00|102.4|102.4|102.4|102.4|102.5|102.5|102.3|102.3|0
1763080800000|2025-11-14 00:40:00|102.37|102.37|102.32|102.32|102.38|102.38|102.29|102.29|0
1763081100000|2025-11-14 00:45:00|102.33|102.33|102.26|102.26|102.35|102.35|102.25|102.25|0
1763081400000|2025-11-14 00:50:00|102.32|102.32|102.16|102.16|102.32|102.32|102.16|102.16|0
1763081700000|2025-11-14 00:55:00|102.17|102.17|102.03|102.03|102.26|102.26|101.96|101.96|0
1763082000000|2025-11-14 01:00:00|102.2|102.2|102.06|102.06|102.25|102.25|102.06|102.06|0
1763082300000|2025-11-14 01:05:00|102.04|102.04|101.87|101.87|102.04|102.04|101.87|101.87|0
1763082600000|2025-11-14 01:10:00|101.84|101.84|101.69|101.69|101.84|101.84|101.57|101.57|0
1763082900000|2025-11-14 01:15:00|101.62|101.62|101.8|101.8|101.94|101.94|101.57|101.57|0
1763083200000|2025-11-14 01:20:00|101.86|101.86|101.66|101.66|101.86|101.86|101.66|101.66|0
1763083500000|2025-11-14 01:25:00|101.52|101.52|101.26|101.26|101.54|101.54|101.26|101.26|0
1763083800000|2025-11-14 01:30:00|101.22|101.22|101.25|101.25|101.27|101.27|101.19|101.19|0
1763084100000|2025-11-14 01:35:00|101.35|101.35|101.38|101.38|101.38|101.38|101.28|101.28|0
1763084400000|2025-11-14 01:40:00|101.34|101.34|101.29|101.29|101.34|101.34|101.29|101.29|0
1763084700000|2025-11-14 01:45:00|101.33|101.33|101.03|101.03|101.33|101.33|100.28|100.28|0
1763085000000|2025-11-14 01:50:00|100.77|100.77|100.94|100.94|101.02|101.02|100.29|100.29|0
1763085300000|2025-11-14 01:55:00|100.82|100.82|100.95|100.95|100.95|100.95|100.81|100.81|0
1763085600000|2025-11-14 02:00:00|100.82|100.82|100.82|100.82|100.82|100.82|100.62|100.62|0
1763085900000|2025-11-14 02:05:00|100.99|100.99|100.93|100.93|100.99|100.99|100.92|100.92|0
1763086200000|2025-11-14 02:10:00|100.91|100.91|101.13|101.13|101.28|101.28|100.82|100.82|0
1763086500000|2025-11-14 02:15:00|101.2|101.2|100.95|100.95|101.28|101.28|100.95|100.95|0
1763086800000|2025-11-14 02:20:00|101.04|101.04|101.3|101.3|101.3|101.3|101.04|101.04|0
1763087100000|2025-11-14 02:25:00|101.33|101.33|101.37|101.37|101.37|101.37|101.33|101.33|0
1763087400000|2025-11-14 02:30:00|101.33|101.33|101.45|101.45|101.45|101.45|101.3|101.3|0
1763087700000|2025-11-14 02:35:00|101.28|101.28|101.38|101.38|101.43|101.43|101.28|101.28|0
1763088000000|2025-11-14 02:40:00|101.28|101.28|101.4|101.4|101.4|101.4|101.28|101.28|0
1763088300000|2025-11-14 02:45:00|101.41|101.41|101.41|101.41|101.41|101.41|101.41|101.41|0
1763088600000|2025-11-14 02:50:00|101.35|101.35|101.42|101.42|101.42|101.42|101.35|101.35|0
1763088900000|2025-11-14 02:55:00|101.36|101.36|101.37|101.37|101.37|101.37|101.28|101.28|0
1763089200000|2025-11-14 03:00:00|101.42|101.42|101.11|101.11|101.42|101.42|101.11|101.11|0
1763089500000|2025-11-14 03:05:00|101.13|101.13|101.14|101.14|101.14|101.14|101.13|101.13|0
1763089800000|2025-11-14 03:10:00|101.2|101.2|101.23|101.23|101.23|101.23|101.2|101.2|0
1763090100000|2025-11-14 03:15:00|101.22|101.22|101.26|101.26|101.26|101.26|101.22|101.22|0
1763090400000|2025-11-14 03:20:00|101.22|101.22|101.13|101.13|101.22|101.22|101.13|101.13|0
1763090700000|2025-11-14 03:25:00|101.12|101.12|100.98|100.98|101.12|101.12|100.97|100.97|0
1763091000000|2025-11-14 03:30:00|100.95|100.95|100.95|100.95|100.95|100.95|100.9|100.9|0
1763091300000|2025-11-14 03:35:00|101.02|101.02|100.86|100.86|101.02|101.02|100.85|100.85|0
1763091600000|2025-11-14 03:40:00|100.78|100.78|100.66|100.66|100.78|100.78|100.66|100.66|0
1763091900000|2025-11-14 03:45:00|100.74|100.74|100.85|100.85|100.85|100.85|100.74|100.74|0
1763092200000|2025-11-14 03:50:00|100.8|100.8|100.72|100.72|100.84|100.84|100.72|100.72|0
1763092500000|2025-11-14 03:55:00|100.65|100.65|100.85|100.85|100.87|100.87|100.65|100.65|0
1763092800000|2025-11-14 04:00:00|100.87|100.87|100.7|100.7|100.99|100.99|100.7|100.7|0
1763093100000|2025-11-14 04:05:00|100.71|100.71|100.46|100.46|100.71|100.71|100.45|100.45|0
1763093400000|2025-11-14 04:10:00|100.49|100.49|100.68|100.68|100.69|100.69|100.49|100.49|0
1763093700000|2025-11-14 04:15:00|100.33|100.33|100.34|100.34|100.35|100.35|100.33|100.33|0
1763094000000|2025-11-14 04:20:00|100.35|100.35|99.87|99.87|100.35|100.35|99.8|99.8|0
1763094300000|2025-11-14 04:25:00|99.84|99.84|100.15|100.15|100.19|100.19|99.84|99.84|0
1763094600000|2025-11-14 04:30:00|100|100|100.03|100.03|100.17|100.17|100|100|0
1763094900000|2025-11-14 04:35:00|99.96|99.96|99.88|99.88|100.01|100.01|99.87|99.87|0
1763095200000|2025-11-14 04:40:00|99.79|99.79|99.43|99.43|99.79|99.79|99.37|99.37|0
1763095500000|2025-11-14 04:45:00|99.44|99.44|99.46|99.46|99.63|99.63|99.39|99.39|0
1763095800000|2025-11-14 04:50:00|99.4|99.4|99.28|99.28|99.48|99.48|99.28|99.28|0
1763096100000|2025-11-14 04:55:00|99.24|99.24|98.78|98.78|99.24|99.24|98.78|98.78|0
1763096400000|2025-11-14 05:00:00|98.91|98.91|99.14|99.14|99.14|99.14|98.78|98.78|0
1763096700000|2025-11-14 05:05:00|99.2|99.2|99.45|99.45|99.45|99.45|99.03|99.03|0
1763097000000|2025-11-14 05:10:00|99.57|99.57|99.03|99.03|99.65|99.65|99.03|99.03|0
1763097300000|2025-11-14 05:15:00|98.99|98.99|99.21|99.21|99.21|99.21|98.99|98.99|0
1763097600000|2025-11-14 05:20:00|99.32|99.32|99.78|99.78|99.78|99.78|99.32|99.32|0
1763097900000|2025-11-14 05:25:00|99.86|99.86|100.16|100.16|100.26|100.26|99.86|99.86|0
1763098200000|2025-11-14 05:30:00|100.28|100.28|100.28|100.28|100.58|100.58|100.28|100.28|0
1763098500000|2025-11-14 05:35:00|100.24|100.24|100.3|100.3|100.67|100.67|100.24|100.24|0
1763098800000|2025-11-14 05:40:00|100.47|100.47|100.38|100.38|100.47|100.47|100.3|100.3|0
1763099100000|2025-11-14 05:45:00|100.37|100.37|100.38|100.38|100.38|100.38|100.28|100.28|0
1763099400000|2025-11-14 05:50:00|100.42|100.42|100.49|100.49|100.49|100.49|100.42|100.42|0
1763099700000|2025-11-14 05:55:00|100.57|100.57|100.62|100.62|100.62|100.62|100.56|100.56|0
1763100000000|2025-11-14 06:00:00|100.55|100.55|100.42|100.42|100.55|100.55|100.37|100.37|0
1763100300000|2025-11-14 06:05:00|100.44|100.44|100.49|100.49|100.49|100.49|100.41|100.41|0
1763100600000|2025-11-14 06:10:00|100.57|100.57|100.57|100.57|100.57|100.57|100.57|100.57|0
1763101200000|2025-11-14 06:20:00|100.52|100.52|100.52|100.52|100.52|100.52|100.52|100.52|0
1763101500000|2025-11-14 06:25:00|100.41|100.41|100.32|100.32|100.41|100.41|100.32|100.32|0
1763101800000|2025-11-14 06:30:00|100.45|100.45|100.44|100.44|100.45|100.45|100.31|100.31|0
1763102100000|2025-11-14 06:35:00|100.28|100.28|100.28|100.28|100.28|100.28|100.27|100.27|0
1763102400000|2025-11-14 06:40:00|100.23|100.23|100.45|100.45|100.45|100.45|100.23|100.23|0
1763102700000|2025-11-14 06:45:00|100.39|100.39|100.49|100.49|100.49|100.49|100.37|100.37|0
1763103000000|2025-11-14 06:50:00|100.45|100.45|100.3|100.3|100.57|100.57|100.28|100.28|0
1763103300000|2025-11-14 06:55:00|100.43|100.43|100.7|100.7|100.7|100.7|100.43|100.43|0
1763103600000|2025-11-14 07:00:00|100.74|100.74|100.74|100.74|100.74|100.74|100.6|100.6|0
1763103900000|2025-11-14 07:05:00|100.62|100.62|100.52|100.52|100.62|100.62|100.37|100.37|0
1763104200000|2025-11-14 07:10:00|100.37|100.37|100.28|100.28|100.48|100.48|100.28|100.28|0
1763104500000|2025-11-14 07:15:00|100.37|100.37|100.18|100.18|100.37|100.37|100.18|100.18|0
1763104800000|2025-11-14 07:20:00|98.84|98.84|99.99|99.99|100.01|100.01|98.84|98.84|0
1763105100000|2025-11-14 07:25:00|99.94|99.94|99.86|99.86|99.95|99.95|99.65|99.65|0
1763105400000|2025-11-14 07:30:00|99.95|99.95|100.18|100.18|100.18|100.18|99.95|99.95|0
1763105700000|2025-11-14 07:35:00|100.12|100.12|100.17|100.17|100.19|100.19|100|100|0
1763106000000|2025-11-14 07:40:00|100.03|100.03|100.16|100.16|100.16|100.16|100.03|100.03|0
1763106300000|2025-11-14 07:45:00|100.2|100.2|100.28|100.28|100.28|100.28|100.2|100.2|0
1763106600000|2025-11-14 07:50:00|100.32|100.32|100.1|100.1|100.38|100.38|100.1|100.1|0
1763106900000|2025-11-14 07:55:00|100.11|100.11|99.86|99.86|100.11|100.11|99.86|99.86|0
1763107200000|2025-11-14 08:00:00|99.91|99.91|99.91|99.91|99.91|99.91|99.91|99.91|0
1763107500000|2025-11-14 08:05:00|99.86|99.86|99.76|99.76|99.86|99.86|99.55|99.55|0
1763107800000|2025-11-14 08:10:00|99.66|99.66|99.45|99.45|99.66|99.66|99.42|99.42|0
1763108100000|2025-11-14 08:15:00|99.47|99.47|99.65|99.65|99.85|99.85|99.37|99.37|0
1763108400000|2025-11-14 08:20:00|99.59|99.59|99.59|99.59|99.63|99.63|99.59|99.59|0
1763108700000|2025-11-14 08:25:00|99.55|99.55|99.54|99.54|99.78|99.78|99.45|99.45|0
1763109000000|2025-11-14 08:30:00|99.49|99.49|99.45|99.45|99.52|99.52|99.4|99.4|0
1763109300000|2025-11-14 08:35:00|99.61|99.61|99.61|99.61|99.61|99.61|99.61|99.61|0
1763109600000|2025-11-14 08:40:00|99.68|99.68|99.3|99.3|99.68|99.68|99.2|99.2|0
1763109900000|2025-11-14 08:45:00|99.2|99.2|99.26|99.26|99.26|99.26|99.2|99.2|0
1763110200000|2025-11-14 08:50:00|99.12|99.12|99.44|99.44|99.44|99.44|99.11|99.11|0
1763110500000|2025-11-14 08:55:00|99.45|99.45|99.46|99.46|99.62|99.62|99.45|99.45|0
1763110800000|2025-11-14 09:00:00|99.45|99.45|100.2|100.2|100.26|100.26|99.45|99.45|0
1763111100000|2025-11-14 09:05:00|100.14|100.14|100.32|100.32|100.41|100.41|100.03|100.03|0
1763111400000|2025-11-14 09:10:00|100.35|100.35|100.06|100.06|100.35|100.35|99.96|99.96|0
1763111700000|2025-11-14 09:15:00|100.15|100.15|99.96|99.96|100.24|100.24|99.96|99.96|0
1763112000000|2025-11-14 09:20:00|99.86|99.86|100.23|100.23|100.23|100.23|99.76|99.76|0
1763112300000|2025-11-14 09:25:00|100.22|100.22|100.01|100.01|100.23|100.23|99.93|99.93|0
1763112600000|2025-11-14 09:30:00|99.96|99.96|99.45|99.45|99.99|99.99|99.45|99.45|0
1763112900000|2025-11-14 09:35:00|99.24|99.24|99.4|99.4|99.4|99.4|99.22|99.22|0
1763113200000|2025-11-14 09:40:00|99.35|99.35|99.47|99.47|99.6|99.6|99.35|99.35|0
1763113500000|2025-11-14 09:45:00|99.37|99.37|99.2|99.2|99.45|99.45|99.2|99.2|0
1763113800000|2025-11-14 09:50:00|99.28|99.28|99.78|99.78|99.86|99.86|99.28|99.28|0
1763114100000|2025-11-14 09:55:00|99.76|99.76|99.71|99.71|99.78|99.78|99.68|99.68|0
1763114400000|2025-11-14 10:00:00|99.67|99.67|99.68|99.68|99.79|99.79|99.43|99.43|0
1763114700000|2025-11-14 10:05:00|99.69|99.69|99.83|99.83|99.86|99.86|99.54|99.54|0
1763115000000|2025-11-14 10:10:00|99.7|99.7|99.98|99.98|100.01|100.01|99.7|99.7|0
1763115300000|2025-11-14 10:15:00|99.99|99.99|99.88|99.88|99.99|99.99|99.86|99.86|0
1763115600000|2025-11-14 10:20:00|99.86|99.86|99.81|99.81|99.96|99.96|99.81|99.81|0
1763115900000|2025-11-14 10:25:00|99.9|99.9|100.06|100.06|100.06|100.06|99.81|99.81|0
1763116200000|2025-11-14 10:30:00|100.07|100.07|100.28|100.28|100.28|100.28|100.06|100.06|0
1763116500000|2025-11-14 10:35:00|100.19|100.19|100.24|100.24|100.29|100.29|100.19|100.19|0
1763116800000|2025-11-14 10:40:00|100.28|100.28|100.3|100.3|100.3|100.3|100.2|100.2|0
1763117100000|2025-11-14 10:45:00|100.2|100.2|100.12|100.12|100.28|100.28|100.04|100.04|0
1763117400000|2025-11-14 10:50:00|100.1|100.1|99.94|99.94|100.12|100.12|99.89|99.89|0
1763117700000|2025-11-14 10:55:00|99.91|99.91|99.75|99.75|99.91|99.91|99.65|99.65|0
1763118000000|2025-11-14 11:00:00|99.71|99.71|99.66|99.66|99.71|99.71|99.65|99.65|0
1763118300000|2025-11-14 11:05:00|99.65|99.65|99.29|99.29|99.66|99.66|99.29|99.29|0
1763118600000|2025-11-14 11:10:00|99.28|99.28|99.38|99.38|99.4|99.4|99.16|99.16|0
1763118900000|2025-11-14 11:15:00|99.37|99.37|98.86|98.86|99.39|99.39|98.85|98.85|0
1763119200000|2025-11-14 11:20:00|98.87|98.87|98.89|98.89|99.02|99.02|98.64|98.64|0
1763119500000|2025-11-14 11:25:00|98.9|98.9|98.75|98.75|99.07|99.07|98.75|98.75|0
1763119800000|2025-11-14 11:30:00|98.73|98.73|98.7|98.7|98.73|98.73|98.48|98.48|0
1763120100000|2025-11-14 11:35:00|98.65|98.65|98.29|98.29|98.72|98.72|98.29|98.29|0
1763120400000|2025-11-14 11:40:00|98.33|98.33|97.94|97.94|98.42|98.42|97.91|97.91|0
1763120700000|2025-11-14 11:45:00|97.92|97.92|98.07|98.07|98.12|98.12|97.83|97.83|0
1763121000000|2025-11-14 11:50:00|98.15|98.15|97.89|97.89|98.38|98.38|97.78|97.78|0
1763121300000|2025-11-14 11:55:00|97.92|97.92|98.14|98.14|98.39|98.39|97.8|97.8|0
1763121600000|2025-11-14 12:00:00|98.27|98.27|97.13|97.13|98.27|98.27|97.06|97.06|0
1763121900000|2025-11-14 12:05:00|97.12|97.12|96.76|96.76|97.32|97.32|96.72|96.72|0
1763122200000|2025-11-14 12:10:00|96.7|96.7|96.6|96.6|97.06|97.06|96.54|96.54|0
1763122500000|2025-11-14 12:15:00|96.63|96.63|96.1|96.1|96.63|96.63|96.1|96.1|0
1763122800000|2025-11-14 12:20:00|96.13|96.13|95.71|95.71|96.13|96.13|95.49|95.49|0
1763123100000|2025-11-14 12:25:00|95.64|95.64|96.29|96.29|96.49|96.49|95.64|95.64|0
1763123400000|2025-11-14 12:30:00|96.35|96.35|96.35|96.35|96.8|96.8|96.33|96.33|0
1763123700000|2025-11-14 12:35:00|96.45|96.45|96.23|96.23|96.55|96.55|96.23|96.23|0
1763124000000|2025-11-14 12:40:00|96.22|96.22|95.18|95.18|96.22|96.22|94.87|94.87|0
1763124300000|2025-11-14 12:45:00|95.03|95.03|95.7|95.7|95.84|95.84|94.77|94.77|0
1763124600000|2025-11-14 12:50:00|95.69|95.69|96.22|96.22|96.32|96.32|95.69|95.69|0
1763124900000|2025-11-14 12:55:00|96.3|96.3|95.89|95.89|96.35|96.35|95.74|95.74|0
1763125200000|2025-11-14 13:00:00|95.98|95.98|96.9|96.9|100.21|100.21|95.85|95.85|0
1763125500000|2025-11-14 13:05:00|96.83|96.83|96.32|96.32|96.83|96.83|96.23|96.23|0
1763125800000|2025-11-14 13:10:00|96.3|96.3|96.28|96.28|96.34|96.34|95.94|95.94|0
1763126100000|2025-11-14 13:15:00|96.31|96.31|95.76|95.76|96.31|96.31|95.76|95.76|0
1763126400000|2025-11-14 13:20:00|95.77|95.77|95.48|95.48|95.77|95.77|95.28|95.28|0
1763126700000|2025-11-14 13:25:00|95.52|95.52|95.66|95.66|95.84|95.84|95.51|95.51|0
1763127000000|2025-11-14 13:30:00|95.6|95.6|95.34|95.34|95.99|95.99|95.33|95.33|0
1763127300000|2025-11-14 13:35:00|95.35|95.35|95.02|95.02|95.37|95.37|94.98|94.98|0
1763127600000|2025-11-14 13:40:00|94.98|94.98|94.61|94.61|95.13|95.13|94.43|94.43|0
1763127900000|2025-11-14 13:45:00|94.67|94.67|95.95|95.95|95.95|95.95|94.34|94.34|0
1763128200000|2025-11-14 13:50:00|96.03|96.03|95.84|95.84|96.03|96.03|95.53|95.53|0
1763128500000|2025-11-14 13:55:00|95.91|95.91|96|96|96.25|96.25|95.69|95.69|0
1763128800000|2025-11-14 14:00:00|95.97|95.97|96.3|96.3|96.3|96.3|95.69|95.69|0
1763129100000|2025-11-14 14:05:00|96.29|96.29|96.5|96.5|97.15|97.15|96.17|96.17|0
1763129400000|2025-11-14 14:10:00|96.48|96.48|96|96|96.57|96.57|96|96|0
1763129700000|2025-11-14 14:15:00|96.02|96.02|96.69|96.69|96.77|96.77|95.91|95.91|0
1763130000000|2025-11-14 14:20:00|96.83|96.83|96.77|96.77|97.01|97.01|96.55|96.55|0
1763130300000|2025-11-14 14:25:00|96.29|96.29|96.14|96.14|96.38|96.38|95.49|95.49|0
1763130600000|2025-11-14 14:30:00|96.81|96.81|97.06|97.06|98.94|98.94|95.38|95.38|0
1763130900000|2025-11-14 14:35:00|97.12|97.12|98.96|98.96|99.3|99.3|96.7|96.7|0
1763131200000|2025-11-14 14:40:00|98.94|98.94|99.3|99.3|99.71|99.71|98.47|98.47|0
1763131500000|2025-11-14 14:45:00|99.47|99.47|101.23|101.23|101.47|101.47|99.47|99.47|0
1763131800000|2025-11-14 14:50:00|101.36|101.36|101.6|101.6|102.03|102.03|100.6|100.6|0
1763132100000|2025-11-14 14:55:00|101.77|101.77|101.98|101.98|102.13|102.13|101.38|101.38|0
1763132400000|2025-11-14 15:00:00|101.81|101.81|100.96|100.96|101.81|101.81|100.46|100.46|0
1763132700000|2025-11-14 15:05:00|100.76|100.76|100.99|100.99|101.81|101.81|100.66|100.66|0
1763133000000|2025-11-14 15:10:00|100.98|100.98|100.8|100.8|101.47|101.47|100.35|100.35|0
1763133300000|2025-11-14 15:15:00|100.66|100.66|100.94|100.94|101.8|101.8|100.66|100.66|0
1763133600000|2025-11-14 15:20:00|101.01|101.01|101.37|101.37|101.54|101.54|100.71|100.71|0
1763133900000|2025-11-14 15:25:00|101.2|101.2|102.41|102.41|102.86|102.86|100.93|100.93|0
1763134200000|2025-11-14 15:30:00|102.53|102.53|102.53|102.53|102.69|102.69|102.19|102.19|0
1763134500000|2025-11-14 15:35:00|102.47|102.47|103.36|103.36|103.37|103.37|102.37|102.37|0
1763134800000|2025-11-14 15:40:00|103.25|103.25|103.62|103.62|103.77|103.77|102.91|102.91|0
1763135100000|2025-11-14 15:45:00|103.57|103.57|103.87|103.87|104.33|104.33|103.54|103.54|0
1763135400000|2025-11-14 15:50:00|103.85|103.85|103.98|103.98|104|104|103.85|103.85|0